date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,38.93,38.93,38.4,38.4,147700.0,24.3561,24.3561,24.0245,24.0245,147700.0
2005-01-03 09:40:00,38.41,38.49,38.15,38.17,162000.0,24.0308,24.0808,23.8681,23.8806,162000.0
2005-01-03 09:50:00,38.15,38.18,37.88,37.92,165900.0,23.8681,23.8869,23.6992,23.7242,165900.0
2005-01-03 10:00:00,37.92,37.93,37.75,37.77,88400.0,23.7242,23.7305,23.6179,23.6304,88400.0
2005-01-03 10:10:00,37.77,38.0,37.76,37.98,78300.0,23.6304,23.7743,23.6241,23.7618,78300.0
2005-01-03 10:20:00,37.95,37.98,37.83,37.89,120600.0,23.743,23.7618,23.6679,23.7055,120600.0
2005-01-03 10:30:00,37.86,37.87,37.71,37.73,85700.0,23.6867,23.6929,23.5928,23.6053,85700.0
2005-01-03 10:40:00,37.73,37.75,37.56,37.58,95200.0,23.6053,23.6179,23.499,23.5115,95200.0
2005-01-03 10:50:00,37.56,37.64,37.48,37.5,120800.0,23.499,23.549,23.4489,23.4615,120800.0
2005-01-03 11:00:00,37.5,37.51,37.33,37.33,235500.0,23.4615,23.4677,23.3551,23.3551,235500.0
2005-01-03 11:10:00,37.33,37.35,37.15,37.24,210400.0,23.3551,23.3676,23.2425,23.2988,210400.0
2005-01-03 11:20:00,37.24,37.41,37.24,37.4,120700.0,23.2988,23.4051,23.2988,23.3989,120700.0
2005-01-03 11:30:00,37.41,37.43,37.35,37.36,95700.0,23.4051,23.4177,23.3676,23.3739,95700.0
2005-01-03 11:40:00,37.34,37.46,37.33,37.46,121000.0,23.3613,23.4364,23.3551,23.4364,121000.0
2005-01-03 11:50:00,37.45,37.45,37.31,37.31,68900.0,23.4302,23.4302,23.3426,23.3426,68900.0
2005-01-03 12:00:00,37.31,37.32,37.23,37.24,73500.0,23.3426,23.3488,23.2925,23.2988,73500.0
2005-01-03 12:10:00,37.24,37.24,37.22,37.22,55500.0,23.2988,23.2988,23.2863,23.2863,55500.0
2005-01-03 12:20:00,37.22,37.32,37.22,37.29,72200.0,23.2863,23.3488,23.2863,23.3301,72200.0
2005-01-03 12:30:00,37.29,37.3,37.24,37.26,35500.0,23.3301,23.3363,23.2988,23.3113,35500.0
2005-01-03 12:40:00,37.26,37.26,37.18,37.19,44500.0,23.3113,23.3113,23.2612,23.2675,44500.0
2005-01-03 12:50:00,37.19,37.19,37.13,37.14,59700.0,23.2675,23.2675,23.23,23.2362,59700.0
2005-01-03 13:00:00,37.14,37.18,37.12,37.13,79900.0,23.2362,23.2612,23.2237,23.23,79900.0
2005-01-03 13:10:00,37.13,37.14,37.11,37.12,67600.0,23.23,23.2362,23.2175,23.2237,67600.0
2005-01-03 13:20:00,37.13,37.13,36.9,36.95,117500.0,23.23,23.23,23.0861,23.1174,117500.0
2005-01-03 13:30:00,36.96,37.03,36.9,36.98,129800.0,23.1236,23.1674,23.0861,23.1361,129800.0
2005-01-03 13:40:00,36.97,37.03,36.97,37.02,80300.0,23.1299,23.1674,23.1299,23.1611,80300.0
2005-01-03 13:50:00,37.02,37.04,37.0,37.02,37100.0,23.1611,23.1737,23.1486,23.1611,37100.0
2005-01-03 14:00:00,37.0,37.04,37.0,37.01,51000.0,23.1486,23.1737,23.1486,23.1549,51000.0
2005-01-03 14:10:00,37.02,37.02,36.97,36.97,43200.0,23.1611,23.1611,23.1299,23.1299,43200.0
2005-01-03 14:20:00,36.98,37.0,36.95,36.96,80500.0,23.1361,23.1486,23.1174,23.1236,80500.0
2005-01-03 14:30:00,36.96,37.04,36.95,37.03,76100.0,23.1236,23.1737,23.1174,23.1674,76100.0
2005-01-03 14:40:00,37.02,37.05,37.02,37.05,82900.0,23.1611,23.1799,23.1611,23.1799,82900.0
2005-01-03 14:50:00,37.05,37.08,37.01,37.03,75600.0,23.1799,23.1987,23.1549,23.1674,75600.0
2005-01-03 15:00:00,37.03,37.03,37.0,37.0,61100.0,23.1674,23.1674,23.1486,23.1486,61100.0
2005-01-03 15:10:00,37.0,37.02,36.99,37.0,132700.0,23.1486,23.1611,23.1424,23.1486,132700.0
2005-01-03 15:20:00,37.0,37.01,36.98,37.0,136900.0,23.1486,23.1549,23.1361,23.1486,136900.0
2005-01-03 15:30:00,37.0,37.0,36.93,36.96,104100.0,23.1486,23.1486,23.1048,23.1236,104100.0
2005-01-03 15:40:00,36.96,37.01,36.96,37.0,143800.0,23.1236,23.1549,23.1236,23.1486,143800.0
2005-01-03 15:50:00,37.0,37.19,37.0,37.19,262000.0,23.1486,23.2675,23.1486,23.2675,262000.0
2005-01-04 09:30:00,37.2,37.47,37.2,37.39,91100.0,23.2738,23.4427,23.2738,23.3926,91100.0
2005-01-04 09:40:00,37.39,37.47,37.37,37.43,134600.0,23.3926,23.4427,23.3801,23.4177,134600.0
2005-01-04 09:50:00,37.43,37.5,37.36,37.36,95900.0,23.4177,23.4615,23.3739,23.3739,95900.0
2005-01-04 10:00:00,37.36,37.4,37.35,37.39,97600.0,23.3739,23.3989,23.3676,23.3926,97600.0
2005-01-04 10:10:00,37.4,37.55,37.4,37.41,68100.0,23.3989,23.4927,23.3989,23.4051,68100.0
2005-01-04 10:20:00,37.41,37.41,37.38,37.4,126300.0,23.4051,23.4051,23.3864,23.3989,126300.0
2005-01-04 10:30:00,37.4,37.4,37.29,37.3,159400.0,23.3989,23.3989,23.3301,23.3363,159400.0
2005-01-04 10:40:00,37.28,37.31,37.2,37.21,44900.0,23.3238,23.3426,23.2738,23.28,44900.0
2005-01-04 10:50:00,37.21,37.25,37.1,37.19,67600.0,23.28,23.305,23.2112,23.2675,67600.0
2005-01-04 11:00:00,37.17,37.22,37.03,37.05,177200.0,23.255,23.2863,23.1674,23.1799,177200.0
2005-01-04 11:10:00,37.05,37.12,37.04,37.12,66800.0,23.1799,23.2237,23.1737,23.2237,66800.0
2005-01-04 11:20:00,37.12,37.18,37.11,37.13,39400.0,23.2237,23.2612,23.2175,23.23,39400.0
2005-01-04 11:30:00,37.13,37.15,37.13,37.14,73400.0,23.23,23.2425,23.23,23.2362,73400.0
2005-01-04 11:40:00,37.15,37.25,37.15,37.25,90300.0,23.2425,23.305,23.2425,23.305,90300.0
2005-01-04 11:50:00,37.24,37.26,37.23,37.25,42100.0,23.2988,23.3113,23.2925,23.305,42100.0
2005-01-04 12:00:00,37.25,37.27,37.25,37.26,35200.0,23.305,23.3176,23.305,23.3113,35200.0
2005-01-04 12:10:00,37.27,37.28,37.24,37.25,51400.0,23.3176,23.3238,23.2988,23.305,51400.0
2005-01-04 12:20:00,37.26,37.29,37.26,37.26,30000.0,23.3113,23.3301,23.3113,23.3113,30000.0
2005-01-04 12:30:00,37.28,37.43,37.26,37.42,43200.0,23.3238,23.4177,23.3113,23.4114,43200.0
2005-01-04 12:40:00,37.43,37.53,37.38,37.5,86800.0,23.4177,23.4802,23.3864,23.4615,86800.0
2005-01-04 12:50:00,37.49,37.63,37.49,37.55,96700.0,23.4552,23.5428,23.4552,23.4927,96700.0
2005-01-04 13:00:00,37.55,37.61,37.54,37.6,44000.0,23.4927,23.5303,23.4865,23.524,44000.0
2005-01-04 13:10:00,37.6,37.62,37.56,37.56,38500.0,23.524,23.5365,23.499,23.499,38500.0
2005-01-04 13:20:00,37.57,37.58,37.5,37.53,61000.0,23.5052,23.5115,23.4615,23.4802,61000.0
2005-01-04 13:30:00,37.57,37.57,37.4,37.4,37400.0,23.5052,23.5052,23.3989,23.3989,37400.0
2005-01-04 13:40:00,37.42,37.42,37.39,37.39,66500.0,23.4114,23.4114,23.3926,23.3926,66500.0
2005-01-04 13:50:00,37.39,37.4,37.35,37.35,60300.0,23.3926,23.3989,23.3676,23.3676,60300.0
2005-01-04 14:00:00,37.34,37.35,37.17,37.2,71000.0,23.3613,23.3676,23.255,23.2738,71000.0
2005-01-04 14:10:00,37.23,37.32,37.21,37.29,47800.0,23.2925,23.3488,23.28,23.3301,47800.0
2005-01-04 14:20:00,37.28,37.31,37.18,37.19,53200.0,23.3238,23.3426,23.2612,23.2675,53200.0
2005-01-04 14:30:00,37.19,37.27,37.18,37.25,63800.0,23.2675,23.3176,23.2612,23.305,63800.0
2005-01-04 14:40:00,37.25,37.35,37.25,37.31,127300.0,23.305,23.3676,23.305,23.3426,127300.0
2005-01-04 14:50:00,37.31,37.32,37.25,37.27,59200.0,23.3426,23.3488,23.305,23.3176,59200.0
2005-01-04 15:00:00,37.27,37.27,37.22,37.22,41400.0,23.3176,23.3176,23.2863,23.2863,41400.0
2005-01-04 15:10:00,37.23,37.25,37.18,37.18,100400.0,23.2925,23.305,23.2612,23.2612,100400.0
2005-01-04 15:20:00,37.18,37.2,37.15,37.19,68700.0,23.2612,23.2738,23.2425,23.2675,68700.0
2005-01-04 15:30:00,37.2,37.23,37.18,37.19,69900.0,23.2738,23.2925,23.2612,23.2675,69900.0
2005-01-04 15:40:00,37.19,37.2,37.14,37.14,74600.0,23.2675,23.2738,23.2362,23.2362,74600.0
2005-01-04 15:50:00,37.13,37.21,37.09,37.09,108800.0,23.23,23.28,23.2049,23.2049,108800.0
2005-01-05 09:30:00,37.12,37.2,37.05,37.14,72200.0,23.2237,23.2738,23.1799,23.2362,72200.0
2005-01-05 09:40:00,37.13,37.32,37.13,37.3,89500.0,23.23,23.3488,23.23,23.3363,89500.0
2005-01-05 09:50:00,37.32,37.35,37.23,37.23,42500.0,23.3488,23.3676,23.2925,23.2925,42500.0
2005-01-05 10:00:00,37.22,37.25,37.14,37.24,77200.0,23.2863,23.305,23.2362,23.2988,77200.0
2005-01-05 10:10:00,37.24,37.25,37.12,37.15,132100.0,23.2988,23.305,23.2237,23.2425,132100.0
2005-01-05 10:20:00,37.13,37.19,37.08,37.09,79600.0,23.23,23.2675,23.1987,23.2049,79600.0
2005-01-05 10:30:00,37.09,37.2,36.9,36.97,263700.0,23.2049,23.2738,23.0861,23.1299,263700.0
2005-01-05 10:40:00,36.96,37.0,36.91,36.92,90000.0,23.1236,23.1486,23.0923,23.0986,90000.0
2005-01-05 10:50:00,36.93,36.97,36.74,36.8,151700.0,23.1048,23.1299,22.986,23.0235,151700.0
2005-01-05 11:00:00,36.81,36.94,36.73,36.92,118100.0,23.0298,23.1111,22.9797,23.0986,118100.0
2005-01-05 11:10:00,36.92,37.0,36.82,36.89,129500.0,23.0986,23.1486,23.036,23.0798,129500.0
2005-01-05 11:20:00,36.88,36.88,36.74,36.8,101800.0,23.0736,23.0736,22.986,23.0235,101800.0
2005-01-05 11:30:00,36.8,36.88,36.8,36.8,171800.0,23.0235,23.0736,23.0235,23.0235,171800.0
2005-01-05 11:40:00,36.81,36.9,36.8,36.9,251000.0,23.0298,23.0861,23.0235,23.0861,251000.0
2005-01-05 11:50:00,36.86,36.92,36.84,36.86,107800.0,23.061,23.0986,23.0485,23.061,107800.0
2005-01-05 12:00:00,36.86,36.87,36.84,36.85,31600.0,23.061,23.0673,23.0485,23.0548,31600.0
2005-01-05 12:10:00,36.85,36.91,36.85,36.89,110900.0,23.0548,23.0923,23.0548,23.0798,110900.0
2005-01-05 12:20:00,36.89,36.91,36.88,36.89,32900.0,23.0798,23.0923,23.0736,23.0798,32900.0
2005-01-05 12:30:00,36.9,36.9,36.87,36.87,22700.0,23.0861,23.0861,23.0673,23.0673,22700.0
2005-01-05 12:40:00,36.88,36.9,36.87,36.88,61100.0,23.0736,23.0861,23.0673,23.0736,61100.0
2005-01-05 12:50:00,36.88,36.9,36.87,36.87,70200.0,23.0736,23.0861,23.0673,23.0673,70200.0
2005-01-05 13:00:00,36.87,36.9,36.87,36.88,43600.0,23.0673,23.0861,23.0673,23.0736,43600.0
2005-01-05 13:10:00,36.87,36.9,36.85,36.86,142600.0,23.0673,23.0861,23.0548,23.061,142600.0
2005-01-05 13:20:00,36.89,36.91,36.86,36.88,47000.0,23.0798,23.0923,23.061,23.0736,47000.0
2005-01-05 13:30:00,36.88,36.97,36.87,36.9,87200.0,23.0736,23.1299,23.0673,23.0861,87200.0
2005-01-05 13:40:00,36.91,36.92,36.88,36.9,103400.0,23.0923,23.0986,23.0736,23.0861,103400.0
2005-01-05 13:50:00,36.89,36.9,36.83,36.84,33100.0,23.0798,23.0861,23.0423,23.0485,33100.0
2005-01-05 14:00:00,36.84,36.85,36.75,36.75,50500.0,23.0485,23.0548,22.9922,22.9922,50500.0
2005-01-05 14:10:00,36.77,36.83,36.77,36.8,53300.0,23.0047,23.0423,23.0047,23.0235,53300.0
2005-01-05 14:20:00,36.79,36.83,36.76,36.81,84300.0,23.0172,23.0423,22.9985,23.0298,84300.0
2005-01-05 14:30:00,36.81,36.83,36.8,36.81,172300.0,23.0298,23.0423,23.0235,23.0298,172300.0
2005-01-05 14:40:00,36.81,36.84,36.78,36.8,51400.0,23.0298,23.0485,23.011,23.0235,51400.0
2005-01-05 14:50:00,36.81,36.82,36.71,36.73,72600.0,23.0298,23.036,22.9672,22.9797,72600.0
2005-01-05 15:00:00,36.71,36.8,36.71,36.8,93600.0,22.9672,23.0235,22.9672,23.0235,93600.0
2005-01-05 15:10:00,36.8,36.86,36.77,36.82,49100.0,23.0235,23.061,23.0047,23.036,49100.0
2005-01-05 15:20:00,36.79,36.8,36.68,36.7,101100.0,23.0172,23.0235,22.9484,22.9609,101100.0
2005-01-05 15:30:00,36.7,36.71,36.65,36.67,119800.0,22.9609,22.9672,22.9297,22.9422,119800.0
2005-01-05 15:40:00,36.66,36.67,36.55,36.61,102300.0,22.9359,22.9422,22.8671,22.9046,102300.0
2005-01-05 15:50:00,36.61,36.65,36.53,36.58,178000.0,22.9046,22.9297,22.8546,22.8859,178000.0
2005-01-06 09:30:00,36.49,36.8,36.48,36.66,89300.0,22.8296,23.0235,22.8233,22.9359,89300.0
2005-01-06 09:40:00,36.67,36.68,36.6,36.63,53500.0,22.9422,22.9484,22.8984,22.9171,53500.0
2005-01-06 09:50:00,36.64,36.64,36.52,36.56,59500.0,22.9234,22.9234,22.8483,22.8734,59500.0
2005-01-06 10:00:00,36.59,36.62,36.58,36.61,36200.0,22.8921,22.9109,22.8859,22.9046,36200.0
2005-01-06 10:10:00,36.63,36.71,36.57,36.71,78200.0,22.9171,22.9672,22.8796,22.9672,78200.0
2005-01-06 10:20:00,36.72,36.9,36.72,36.89,143400.0,22.9735,23.0861,22.9735,23.0798,143400.0
2005-01-06 10:30:00,36.89,37.0,36.8,36.86,175900.0,23.0798,23.1486,23.0235,23.061,175900.0
2005-01-06 10:40:00,36.87,36.9,36.85,36.9,82400.0,23.0673,23.0861,23.0548,23.0861,82400.0
2005-01-06 10:50:00,36.9,37.0,36.85,36.97,96700.0,23.0861,23.1486,23.0548,23.1299,96700.0
2005-01-06 11:00:00,36.98,37.24,36.98,37.21,168700.0,23.1361,23.2988,23.1361,23.28,168700.0
2005-01-06 11:10:00,37.22,37.22,37.07,37.07,137800.0,23.2863,23.2863,23.1924,23.1924,137800.0
2005-01-06 11:20:00,37.07,37.1,37.0,37.1,124000.0,23.1924,23.2112,23.1486,23.2112,124000.0
2005-01-06 11:30:00,37.13,37.19,36.98,37.0,77600.0,23.23,23.2675,23.1361,23.1486,77600.0
2005-01-06 11:40:00,37.0,37.03,36.98,37.03,89600.0,23.1486,23.1674,23.1361,23.1674,89600.0
2005-01-06 11:50:00,37.04,37.06,37.0,37.01,44900.0,23.1737,23.1862,23.1486,23.1549,44900.0
2005-01-06 12:00:00,37.01,37.12,37.01,37.11,46300.0,23.1549,23.2237,23.1549,23.2175,46300.0
2005-01-06 12:10:00,37.11,37.13,37.0,37.02,63700.0,23.2175,23.23,23.1486,23.1611,63700.0
2005-01-06 12:20:00,37.02,37.05,37.0,37.02,70700.0,23.1611,23.1799,23.1486,23.1611,70700.0
2005-01-06 12:30:00,37.01,37.09,37.01,37.09,50200.0,23.1549,23.2049,23.1549,23.2049,50200.0
2005-01-06 12:40:00,37.09,37.12,37.04,37.04,41100.0,23.2049,23.2237,23.1737,23.1737,41100.0
2005-01-06 12:50:00,37.05,37.09,37.01,37.02,48700.0,23.1799,23.2049,23.1549,23.1611,48700.0
2005-01-06 13:00:00,37.03,37.04,36.96,37.0,113800.0,23.1674,23.1737,23.1236,23.1486,113800.0
2005-01-06 13:10:00,37.0,37.08,37.0,37.08,56700.0,23.1486,23.1987,23.1486,23.1987,56700.0
2005-01-06 13:20:00,37.06,37.61,37.06,37.52,196100.0,23.1862,23.5303,23.1862,23.474,196100.0
2005-01-06 13:30:00,37.5,37.55,37.4,37.5,169700.0,23.4615,23.4927,23.3989,23.4615,169700.0
2005-01-06 13:40:00,37.49,37.6,37.49,37.59,153500.0,23.4552,23.524,23.4552,23.5178,153500.0
2005-01-06 13:50:00,37.59,37.62,37.5,37.5,99200.0,23.5178,23.5365,23.4615,23.4615,99200.0
2005-01-06 14:00:00,37.5,37.61,37.5,37.6,146300.0,23.4615,23.5303,23.4615,23.524,146300.0
2005-01-06 14:10:00,37.6,37.62,37.46,37.46,117500.0,23.524,23.5365,23.4364,23.4364,117500.0
2005-01-06 14:20:00,37.47,37.5,37.34,37.35,155900.0,23.4427,23.4615,23.3613,23.3676,155900.0
2005-01-06 14:30:00,37.36,37.37,37.32,37.36,99800.0,23.3739,23.3801,23.3488,23.3739,99800.0
2005-01-06 14:40:00,37.35,37.36,37.26,37.26,55500.0,23.3676,23.3739,23.3113,23.3113,55500.0
2005-01-06 14:50:00,37.25,37.32,37.2,37.22,173100.0,23.305,23.3488,23.2738,23.2863,173100.0
2005-01-06 15:00:00,37.21,37.26,37.17,37.18,80200.0,23.28,23.3113,23.255,23.2612,80200.0
2005-01-06 15:10:00,37.17,37.18,37.13,37.13,63000.0,23.255,23.2612,23.23,23.23,63000.0
2005-01-06 15:20:00,37.13,37.14,37.05,37.13,167200.0,23.23,23.2362,23.1799,23.23,167200.0
2005-01-06 15:30:00,37.12,37.22,37.1,37.1,95900.0,23.2237,23.2863,23.2112,23.2112,95900.0
2005-01-06 15:40:00,37.1,37.13,37.06,37.08,101800.0,23.2112,23.23,23.1862,23.1987,101800.0
2005-01-06 15:50:00,37.09,37.1,36.96,37.07,184200.0,23.2049,23.2112,23.1236,23.1924,184200.0
2005-01-07 09:30:00,37.09,37.1,36.93,36.93,111300.0,23.2049,23.2112,23.1048,23.1048,111300.0
2005-01-07 09:40:00,36.93,36.99,36.81,36.99,77400.0,23.1048,23.1424,23.0298,23.1424,77400.0
2005-01-07 09:50:00,36.99,37.06,36.88,36.96,89300.0,23.1424,23.1862,23.0736,23.1236,89300.0
2005-01-07 10:00:00,36.98,37.22,36.98,37.0,113400.0,23.1361,23.2863,23.1361,23.1486,113400.0
2005-01-07 10:10:00,36.97,36.98,36.88,36.92,118300.0,23.1299,23.1361,23.0736,23.0986,118300.0
2005-01-07 10:20:00,36.93,37.0,36.84,36.84,129700.0,23.1048,23.1486,23.0485,23.0485,129700.0
2005-01-07 10:30:00,36.85,36.9,36.73,36.75,160600.0,23.0548,23.0861,22.9797,22.9922,160600.0
2005-01-07 10:40:00,36.75,36.76,36.7,36.74,97300.0,22.9922,22.9985,22.9609,22.986,97300.0
2005-01-07 10:50:00,36.75,36.79,36.71,36.71,111700.0,22.9922,23.0172,22.9672,22.9672,111700.0
2005-01-07 11:00:00,36.7,36.75,36.65,36.66,89500.0,22.9609,22.9922,22.9297,22.9359,89500.0
2005-01-07 11:10:00,36.66,36.82,36.66,36.8,50500.0,22.9359,23.036,22.9359,23.0235,50500.0
2005-01-07 11:20:00,36.8,36.92,36.8,36.9,78400.0,23.0235,23.0986,23.0235,23.0861,78400.0
2005-01-07 11:30:00,36.9,37.08,36.9,36.99,76900.0,23.0861,23.1987,23.0861,23.1424,76900.0
2005-01-07 11:40:00,36.99,37.04,36.97,37.01,45000.0,23.1424,23.1737,23.1299,23.1549,45000.0
2005-01-07 11:50:00,37.03,37.15,37.02,37.13,41400.0,23.1674,23.2425,23.1611,23.23,41400.0
2005-01-07 12:00:00,37.11,37.19,37.11,37.16,52200.0,23.2175,23.2675,23.2175,23.2487,52200.0
2005-01-07 12:10:00,37.17,37.17,37.02,37.02,43800.0,23.255,23.255,23.1611,23.1611,43800.0
2005-01-07 12:20:00,37.02,37.12,37.02,37.12,24500.0,23.1611,23.2237,23.1611,23.2237,24500.0
2005-01-07 12:30:00,37.12,37.17,37.1,37.13,30800.0,23.2237,23.255,23.2112,23.23,30800.0
2005-01-07 12:40:00,37.13,37.14,37.13,37.14,16500.0,23.23,23.2362,23.23,23.2362,16500.0
2005-01-07 12:50:00,37.13,37.14,37.11,37.11,34000.0,23.23,23.2362,23.2175,23.2175,34000.0
2005-01-07 13:00:00,37.11,37.15,37.09,37.14,28900.0,23.2175,23.2425,23.2049,23.2362,28900.0
2005-01-07 13:10:00,37.14,37.18,37.14,37.17,22200.0,23.2362,23.2612,23.2362,23.255,22200.0
2005-01-07 13:20:00,37.17,37.17,37.14,37.15,12200.0,23.255,23.255,23.2362,23.2425,12200.0
2005-01-07 13:30:00,37.15,37.17,37.14,37.15,29700.0,23.2425,23.255,23.2362,23.2425,29700.0
2005-01-07 13:40:00,37.15,37.16,37.11,37.12,38300.0,23.2425,23.2487,23.2175,23.2237,38300.0
2005-01-07 13:50:00,37.12,37.14,37.1,37.11,22500.0,23.2237,23.2362,23.2112,23.2175,22500.0
2005-01-07 14:00:00,37.11,37.14,37.1,37.12,24300.0,23.2175,23.2362,23.2112,23.2237,24300.0
2005-01-07 14:10:00,37.11,37.12,37.08,37.08,25100.0,23.2175,23.2237,23.1987,23.1987,25100.0
2005-01-07 14:20:00,37.08,37.09,36.97,36.97,56400.0,23.1987,23.2049,23.1299,23.1299,56400.0
2005-01-07 14:30:00,36.97,37.0,36.97,36.97,86400.0,23.1299,23.1486,23.1299,23.1299,86400.0
2005-01-07 14:40:00,36.97,37.02,36.97,37.01,47300.0,23.1299,23.1611,23.1299,23.1549,47300.0
2005-01-07 14:50:00,37.01,37.05,37.0,37.03,26400.0,23.1549,23.1799,23.1486,23.1674,26400.0
2005-01-07 15:00:00,37.04,37.04,37.02,37.02,23000.0,23.1737,23.1737,23.1611,23.1611,23000.0
2005-01-07 15:10:00,37.0,37.0,36.98,37.0,64900.0,23.1486,23.1486,23.1361,23.1486,64900.0
2005-01-07 15:20:00,37.0,37.06,37.0,37.05,24500.0,23.1486,23.1862,23.1486,23.1799,24500.0
2005-01-07 15:30:00,37.04,37.06,36.98,37.0,47700.0,23.1737,23.1862,23.1361,23.1486,47700.0
2005-01-07 15:40:00,37.01,37.02,36.99,37.01,55600.0,23.1549,23.1611,23.1424,23.1549,55600.0
2005-01-07 15:50:00,37.01,37.03,37.0,37.02,64100.0,23.1549,23.1674,23.1486,23.1611,64100.0
2005-01-10 09:30:00,37.6,37.77,37.55,37.76,158000.0,23.524,23.6304,23.4927,23.6241,158000.0
2005-01-10 09:40:00,37.76,37.76,37.64,37.64,87100.0,23.6241,23.6241,23.549,23.549,87100.0
2005-01-10 09:50:00,37.65,37.75,37.64,37.71,62600.0,23.5553,23.6179,23.549,23.5928,62600.0
2005-01-10 10:00:00,37.71,37.8,37.7,37.75,129700.0,23.5928,23.6491,23.5866,23.6179,129700.0
2005-01-10 10:10:00,37.76,37.95,37.76,37.87,77800.0,23.6241,23.743,23.6241,23.6929,77800.0
2005-01-10 10:20:00,37.87,37.95,37.87,37.93,50300.0,23.6929,23.743,23.6929,23.7305,50300.0
2005-01-10 10:30:00,37.93,37.93,37.81,37.87,49100.0,23.7305,23.7305,23.6554,23.6929,49100.0
2005-01-10 10:40:00,37.88,37.93,37.79,37.9,50300.0,23.6992,23.7305,23.6429,23.7117,50300.0
2005-01-10 10:50:00,37.9,37.96,37.9,37.95,47500.0,23.7117,23.7492,23.7117,23.743,47500.0
2005-01-10 11:00:00,37.95,38.1,37.92,38.05,60200.0,23.743,23.8368,23.7242,23.8056,60200.0
2005-01-10 11:10:00,38.05,38.05,37.97,38.01,56500.0,23.8056,23.8056,23.7555,23.7805,56500.0
2005-01-10 11:20:00,38.0,38.05,37.97,37.99,37800.0,23.7743,23.8056,23.7555,23.768,37800.0
2005-01-10 11:30:00,37.99,38.08,37.99,38.07,76800.0,23.768,23.8243,23.768,23.8181,76800.0
2005-01-10 11:40:00,38.07,38.07,37.98,37.98,55400.0,23.8181,23.8181,23.7618,23.7618,55400.0
2005-01-10 11:50:00,37.98,38.03,37.95,38.01,49300.0,23.7618,23.793,23.743,23.7805,49300.0
2005-01-10 12:00:00,38.01,38.1,38.01,38.06,45800.0,23.7805,23.8368,23.7805,23.8118,45800.0
2005-01-10 12:10:00,38.05,38.1,38.01,38.04,45300.0,23.8056,23.8368,23.7805,23.7993,45300.0
2005-01-10 12:20:00,38.04,38.05,38.0,38.01,37300.0,23.7993,23.8056,23.7743,23.7805,37300.0
2005-01-10 12:30:00,38.0,38.01,37.93,37.94,31700.0,23.7743,23.7805,23.7305,23.7367,31700.0
2005-01-10 12:40:00,37.95,37.99,37.93,37.96,37300.0,23.743,23.768,23.7305,23.7492,37300.0
2005-01-10 12:50:00,37.96,38.04,37.95,38.03,35200.0,23.7492,23.7993,23.743,23.793,35200.0
2005-01-10 13:00:00,38.03,38.05,38.02,38.04,17500.0,23.793,23.8056,23.7868,23.7993,17500.0
2005-01-10 13:10:00,38.05,38.05,38.04,38.05,24300.0,23.8056,23.8056,23.7993,23.8056,24300.0
2005-01-10 13:20:00,38.05,38.06,38.04,38.05,18800.0,23.8056,23.8118,23.7993,23.8056,18800.0
2005-01-10 13:30:00,38.05,38.08,38.04,38.04,32100.0,23.8056,23.8243,23.7993,23.7993,32100.0
2005-01-10 13:40:00,38.04,38.08,38.03,38.07,36900.0,23.7993,23.8243,23.793,23.8181,36900.0
2005-01-10 13:50:00,38.07,38.08,38.03,38.03,26200.0,23.8181,23.8243,23.793,23.793,26200.0
2005-01-10 14:00:00,38.0,38.01,37.98,37.99,63800.0,23.7743,23.7805,23.7618,23.768,63800.0
2005-01-10 14:10:00,37.99,37.99,37.78,37.79,71100.0,23.768,23.768,23.6366,23.6429,71100.0
2005-01-10 14:20:00,37.79,37.81,37.7,37.7,91600.0,23.6429,23.6554,23.5866,23.5866,91600.0
2005-01-10 14:30:00,37.71,37.76,37.62,37.72,139000.0,23.5928,23.6241,23.5365,23.5991,139000.0
2005-01-10 14:40:00,37.73,37.79,37.7,37.7,102200.0,23.6053,23.6429,23.5866,23.5866,102200.0
2005-01-10 14:50:00,37.7,37.72,37.65,37.67,55000.0,23.5866,23.5991,23.5553,23.5678,55000.0
2005-01-10 15:00:00,37.66,37.77,37.65,37.72,59400.0,23.5616,23.6304,23.5553,23.5991,59400.0
2005-01-10 15:10:00,37.71,37.8,37.7,37.7,54300.0,23.5928,23.6491,23.5866,23.5866,54300.0
2005-01-10 15:20:00,37.7,37.71,37.67,37.67,48000.0,23.5866,23.5928,23.5678,23.5678,48000.0
2005-01-10 15:30:00,37.68,37.7,37.64,37.66,56000.0,23.5741,23.5866,23.549,23.5616,56000.0
2005-01-10 15:40:00,37.65,37.81,37.65,37.77,76200.0,23.5553,23.6554,23.5553,23.6304,76200.0
2005-01-10 15:50:00,37.77,37.78,37.6,37.6,99900.0,23.6304,23.6366,23.524,23.524,99900.0
2005-01-11 09:30:00,38.15,38.15,37.85,37.85,132000.0,23.8681,23.8681,23.6804,23.6804,132000.0
2005-01-11 09:40:00,37.86,37.89,37.83,37.86,88600.0,23.6867,23.7055,23.6679,23.6867,88600.0
2005-01-11 09:50:00,37.86,37.95,37.8,37.81,99000.0,23.6867,23.743,23.6491,23.6554,99000.0
2005-01-11 10:00:00,37.82,37.99,37.75,37.95,101800.0,23.6617,23.768,23.6179,23.743,101800.0
2005-01-11 10:10:00,37.95,38.0,37.9,38.0,63400.0,23.743,23.7743,23.7117,23.7743,63400.0
2005-01-11 10:20:00,38.0,38.1,37.95,38.08,63700.0,23.7743,23.8368,23.743,23.8243,63700.0
2005-01-11 10:30:00,38.08,38.08,37.92,37.96,51200.0,23.8243,23.8243,23.7242,23.7492,51200.0
2005-01-11 10:40:00,37.96,38.02,37.92,37.94,40100.0,23.7492,23.7868,23.7242,23.7367,40100.0
2005-01-11 10:50:00,37.94,37.95,37.85,37.85,46400.0,23.7367,23.743,23.6804,23.6804,46400.0
2005-01-11 11:00:00,37.88,38.02,37.83,37.96,56000.0,23.6992,23.7868,23.6679,23.7492,56000.0
2005-01-11 11:10:00,37.95,38.1,37.92,38.1,59000.0,23.743,23.8368,23.7242,23.8368,59000.0
2005-01-11 11:20:00,38.1,38.15,38.06,38.12,41400.0,23.8368,23.8681,23.8118,23.8493,41400.0
2005-01-11 11:30:00,38.13,38.17,38.05,38.14,75200.0,23.8556,23.8806,23.8056,23.8619,75200.0
2005-01-11 11:40:00,38.13,38.2,38.1,38.2,19500.0,23.8556,23.8994,23.8368,23.8994,19500.0
2005-01-11 11:50:00,38.21,38.22,38.18,38.22,18600.0,23.9057,23.9119,23.8869,23.9119,18600.0
2005-01-11 12:00:00,38.22,38.29,38.19,38.2,52800.0,23.9119,23.9557,23.8931,23.8994,52800.0
2005-01-11 12:10:00,38.2,38.2,38.1,38.1,40300.0,23.8994,23.8994,23.8368,23.8368,40300.0
2005-01-11 12:20:00,38.1,38.1,38.05,38.06,31700.0,23.8368,23.8368,23.8056,23.8118,31700.0
2005-01-11 12:30:00,38.05,38.14,38.04,38.05,26700.0,23.8056,23.8619,23.7993,23.8056,26700.0
2005-01-11 12:40:00,38.05,38.14,38.02,38.05,38100.0,23.8056,23.8619,23.7868,23.8056,38100.0
2005-01-11 12:50:00,38.05,38.1,38.05,38.06,74700.0,23.8056,23.8368,23.8056,23.8118,74700.0
2005-01-11 13:00:00,38.06,38.06,38.0,38.02,104400.0,23.8118,23.8118,23.7743,23.7868,104400.0
2005-01-11 13:10:00,38.03,38.05,38.0,38.01,57900.0,23.793,23.8056,23.7743,23.7805,57900.0
2005-01-11 13:20:00,38.01,38.05,38.01,38.04,30400.0,23.7805,23.8056,23.7805,23.7993,30400.0
2005-01-11 13:30:00,38.01,38.05,38.01,38.02,17300.0,23.7805,23.8056,23.7805,23.7868,17300.0
2005-01-11 13:40:00,38.02,38.02,37.98,38.01,30100.0,23.7868,23.7868,23.7618,23.7805,30100.0
2005-01-11 13:50:00,38.0,38.07,38.0,38.06,99100.0,23.7743,23.8181,23.7743,23.8118,99100.0
2005-01-11 14:00:00,38.07,38.08,38.04,38.06,49500.0,23.8181,23.8243,23.7993,23.8118,49500.0
2005-01-11 14:10:00,38.05,38.06,38.02,38.03,67800.0,23.8056,23.8118,23.7868,23.793,67800.0
2005-01-11 14:20:00,38.03,38.05,38.02,38.04,39400.0,23.793,23.8056,23.7868,23.7993,39400.0
2005-01-11 14:30:00,38.04,38.09,38.03,38.07,29600.0,23.7993,23.8306,23.793,23.8181,29600.0
2005-01-11 14:40:00,38.07,38.09,38.04,38.04,42000.0,23.8181,23.8306,23.7993,23.7993,42000.0
2005-01-11 14:50:00,38.05,38.05,37.95,37.97,792300.0,23.8056,23.8056,23.743,23.7555,792300.0
2005-01-11 15:00:00,37.98,38.0,37.97,37.99,36000.0,23.7618,23.7743,23.7555,23.768,36000.0
2005-01-11 15:10:00,37.99,38.0,37.96,37.96,58800.0,23.768,23.7743,23.7492,23.7492,58800.0
2005-01-11 15:20:00,37.96,37.96,37.92,37.92,38000.0,23.7492,23.7492,23.7242,23.7242,38000.0
2005-01-11 15:30:00,37.93,37.95,37.9,37.9,54300.0,23.7305,23.743,23.7117,23.7117,54300.0
2005-01-11 15:40:00,37.91,37.92,37.83,37.84,99800.0,23.718,23.7242,23.6679,23.6742,99800.0
2005-01-11 15:50:00,37.84,37.94,37.84,37.85,91500.0,23.6742,23.7367,23.6742,23.6804,91500.0
2005-01-12 09:30:00,38.02,38.17,37.93,38.0,101800.0,23.7868,23.8806,23.7305,23.7743,101800.0
2005-01-12 09:40:00,38.06,38.2,37.96,38.2,133300.0,23.8118,23.8994,23.7492,23.8994,133300.0
2005-01-12 09:50:00,38.2,38.23,38.04,38.06,151300.0,23.8994,23.9182,23.7993,23.8118,151300.0
2005-01-12 10:00:00,38.06,38.2,38.06,38.15,52300.0,23.8118,23.8994,23.8118,23.8681,52300.0
2005-01-12 10:10:00,38.15,38.16,38.07,38.08,145400.0,23.8681,23.8744,23.8181,23.8243,145400.0
2005-01-12 10:20:00,38.09,38.18,38.07,38.11,56400.0,23.8306,23.8869,23.8181,23.8431,56400.0
2005-01-12 10:30:00,38.11,38.15,37.85,38.05,167600.0,23.8431,23.8681,23.6804,23.8056,167600.0
2005-01-12 10:40:00,38.04,38.15,38.02,38.06,88500.0,23.7993,23.8681,23.7868,23.8118,88500.0
2005-01-12 10:50:00,38.06,38.17,37.98,38.15,38400.0,23.8118,23.8806,23.7618,23.8681,38400.0
2005-01-12 11:00:00,38.17,38.4,38.13,38.39,179400.0,23.8806,24.0245,23.8556,24.0183,179400.0
2005-01-12 11:10:00,38.39,38.49,38.37,38.45,106900.0,24.0183,24.0808,24.0058,24.0558,106900.0
2005-01-12 11:20:00,38.45,38.48,38.43,38.48,121100.0,24.0558,24.0746,24.0433,24.0746,121100.0
2005-01-12 11:30:00,38.48,38.64,38.48,38.55,208600.0,24.0746,24.1747,24.0746,24.1184,208600.0
2005-01-12 11:40:00,38.53,38.58,38.48,38.49,67500.0,24.1059,24.1371,24.0746,24.0808,67500.0
2005-01-12 11:50:00,38.49,38.53,38.33,38.34,50800.0,24.0808,24.1059,23.9807,23.987,50800.0
2005-01-12 12:00:00,38.34,38.34,38.19,38.2,77700.0,23.987,23.987,23.8931,23.8994,77700.0
2005-01-12 12:10:00,38.21,38.45,38.16,38.25,91600.0,23.9057,24.0558,23.8744,23.9307,91600.0
2005-01-12 12:20:00,38.23,38.29,38.2,38.28,39000.0,23.9182,23.9557,23.8994,23.9494,39000.0
2005-01-12 12:30:00,38.28,38.33,38.27,38.31,51100.0,23.9494,23.9807,23.9432,23.9682,51100.0
2005-01-12 12:40:00,38.3,38.34,38.29,38.32,21800.0,23.962,23.987,23.9557,23.9745,21800.0
2005-01-12 12:50:00,38.32,38.34,38.27,38.28,37200.0,23.9745,23.987,23.9432,23.9494,37200.0
2005-01-12 13:00:00,38.28,38.33,38.25,38.32,27300.0,23.9494,23.9807,23.9307,23.9745,27300.0
2005-01-12 13:10:00,38.32,38.32,38.28,38.31,51200.0,23.9745,23.9745,23.9494,23.9682,51200.0
2005-01-12 13:20:00,38.3,38.32,38.26,38.27,114500.0,23.962,23.9745,23.9369,23.9432,114500.0
2005-01-12 13:30:00,38.27,38.34,38.25,38.32,52600.0,23.9432,23.987,23.9307,23.9745,52600.0
2005-01-12 13:40:00,38.32,38.34,38.2,38.2,37200.0,23.9745,23.987,23.8994,23.8994,37200.0
2005-01-12 13:50:00,38.2,38.27,38.2,38.26,45200.0,23.8994,23.9432,23.8994,23.9369,45200.0
2005-01-12 14:00:00,38.26,38.32,38.26,38.31,34500.0,23.9369,23.9745,23.9369,23.9682,34500.0
2005-01-12 14:10:00,38.31,38.33,38.18,38.28,77800.0,23.9682,23.9807,23.8869,23.9494,77800.0
2005-01-12 14:20:00,38.3,38.3,38.22,38.27,29700.0,23.962,23.962,23.9119,23.9432,29700.0
2005-01-12 14:30:00,38.27,38.32,38.27,38.3,29800.0,23.9432,23.9745,23.9432,23.962,29800.0
2005-01-12 14:40:00,38.3,38.32,38.29,38.29,26600.0,23.962,23.9745,23.9557,23.9557,26600.0
2005-01-12 14:50:00,38.29,38.31,38.2,38.25,110800.0,23.9557,23.9682,23.8994,23.9307,110800.0
2005-01-12 15:00:00,38.25,38.26,38.19,38.2,87900.0,23.9307,23.9369,23.8931,23.8994,87900.0
2005-01-12 15:10:00,38.2,38.26,38.19,38.26,71600.0,23.8994,23.9369,23.8931,23.9369,71600.0
2005-01-12 15:20:00,38.26,38.29,38.2,38.21,88400.0,23.9369,23.9557,23.8994,23.9057,88400.0
2005-01-12 15:30:00,38.2,38.26,38.19,38.24,110400.0,23.8994,23.9369,23.8931,23.9244,110400.0
2005-01-12 15:40:00,38.23,38.24,38.18,38.2,207800.0,23.9182,23.9244,23.8869,23.8994,207800.0
2005-01-12 15:50:00,38.18,38.21,38.18,38.2,246800.0,23.8869,23.9057,23.8869,23.8994,246800.0
2005-01-13 09:30:00,38.35,38.46,38.34,38.34,122600.0,23.9932,24.0621,23.987,23.987,122600.0
2005-01-13 09:40:00,38.38,38.51,38.3,38.51,90600.0,24.012,24.0933,23.962,24.0933,90600.0
2005-01-13 09:50:00,38.52,38.54,38.4,38.49,89000.0,24.0996,24.1121,24.0245,24.0808,89000.0
2005-01-13 10:00:00,38.49,38.7,38.49,38.65,111800.0,24.0808,24.2122,24.0808,24.1809,111800.0
2005-01-13 10:10:00,38.65,38.66,38.5,38.5,146300.0,24.1809,24.1872,24.0871,24.0871,146300.0
2005-01-13 10:20:00,38.5,38.55,38.45,38.47,104500.0,24.0871,24.1184,24.0558,24.0683,104500.0
2005-01-13 10:30:00,38.47,38.67,38.45,38.61,157700.0,24.0683,24.1934,24.0558,24.1559,157700.0
2005-01-13 10:40:00,38.61,38.74,38.58,38.73,73000.0,24.1559,24.2372,24.1371,24.231,73000.0
2005-01-13 10:50:00,38.74,38.91,38.74,38.87,220900.0,24.2372,24.3436,24.2372,24.3186,220900.0
2005-01-13 11:00:00,38.88,38.89,38.78,38.82,47600.0,24.3248,24.3311,24.2623,24.2873,47600.0
2005-01-13 11:10:00,38.83,38.85,38.77,38.77,65800.0,24.2936,24.3061,24.256,24.256,65800.0
2005-01-13 11:20:00,38.76,38.82,38.74,38.81,55900.0,24.2498,24.2873,24.2372,24.281,55900.0
2005-01-13 11:30:00,38.82,38.86,38.78,38.85,41700.0,24.2873,24.3123,24.2623,24.3061,41700.0
2005-01-13 11:40:00,38.84,38.86,38.78,38.83,38000.0,24.2998,24.3123,24.2623,24.2936,38000.0
2005-01-13 11:50:00,38.81,38.88,38.81,38.87,22300.0,24.281,24.3248,24.281,24.3186,22300.0
2005-01-13 12:00:00,38.87,38.87,38.83,38.83,24800.0,24.3186,24.3186,24.2936,24.2936,24800.0
2005-01-13 12:10:00,38.83,38.83,38.69,38.7,34300.0,24.2936,24.2936,24.206,24.2122,34300.0
2005-01-13 12:20:00,38.69,38.71,38.64,38.69,78400.0,24.206,24.2185,24.1747,24.206,78400.0
2005-01-13 12:30:00,38.69,38.73,38.66,38.71,80200.0,24.206,24.231,24.1872,24.2185,80200.0
2005-01-13 12:40:00,38.7,38.74,38.7,38.72,46000.0,24.2122,24.2372,24.2122,24.2247,46000.0
2005-01-13 12:50:00,38.74,38.76,38.72,38.73,21800.0,24.2372,24.2498,24.2247,24.231,21800.0
2005-01-13 13:00:00,38.74,38.74,38.69,38.7,33800.0,24.2372,24.2372,24.206,24.2122,33800.0
2005-01-13 13:10:00,38.7,38.73,38.7,38.71,13300.0,24.2122,24.231,24.2122,24.2185,13300.0
2005-01-13 13:20:00,38.71,38.72,38.4,38.69,113800.0,24.2185,24.2247,24.0245,24.206,113800.0
2005-01-13 13:30:00,38.7,38.73,38.69,38.73,18100.0,24.2122,24.231,24.206,24.231,18100.0
2005-01-13 13:40:00,38.73,38.73,38.71,38.71,21700.0,24.231,24.231,24.2185,24.2185,21700.0
2005-01-13 13:50:00,38.71,38.75,38.7,38.74,54600.0,24.2185,24.2435,24.2122,24.2372,54600.0
2005-01-13 14:00:00,38.75,38.75,38.67,38.7,26700.0,24.2435,24.2435,24.1934,24.2122,26700.0
2005-01-13 14:10:00,38.7,38.75,38.69,38.73,84600.0,24.2122,24.2435,24.206,24.231,84600.0
2005-01-13 14:20:00,38.73,38.73,38.62,38.62,53000.0,24.231,24.231,24.1622,24.1622,53000.0
2005-01-13 14:30:00,38.62,38.7,38.6,38.68,51900.0,24.1622,24.2122,24.1497,24.1997,51900.0
2005-01-13 14:40:00,38.68,38.69,38.6,38.65,63100.0,24.1997,24.206,24.1497,24.1809,63100.0
2005-01-13 14:50:00,38.65,38.65,38.57,38.61,101100.0,24.1809,24.1809,24.1309,24.1559,101100.0
2005-01-13 15:00:00,38.61,38.63,38.59,38.61,28200.0,24.1559,24.1684,24.1434,24.1559,28200.0
2005-01-13 15:10:00,38.61,38.64,38.53,38.54,55400.0,24.1559,24.1747,24.1059,24.1121,55400.0
2005-01-13 15:20:00,38.54,38.54,38.41,38.43,107100.0,24.1121,24.1121,24.0308,24.0433,107100.0
2005-01-13 15:30:00,38.42,38.42,38.25,38.28,199700.0,24.037,24.037,23.9307,23.9494,199700.0
2005-01-13 15:40:00,38.28,38.29,38.1,38.2,172400.0,23.9494,23.9557,23.8368,23.8994,172400.0
2005-01-13 15:50:00,38.2,38.21,38.0,38.05,323900.0,23.8994,23.9057,23.7743,23.8056,323900.0
2005-01-14 09:30:00,38.94,38.94,38.03,38.04,69700.0,24.3624,24.3624,23.793,23.7993,69700.0
2005-01-14 09:40:00,38.03,38.25,38.0,38.13,65200.0,23.793,23.9307,23.7743,23.8556,65200.0
2005-01-14 09:50:00,38.12,38.17,38.02,38.09,68100.0,23.8493,23.8806,23.7868,23.8306,68100.0
2005-01-14 10:00:00,38.09,38.16,38.07,38.08,74300.0,23.8306,23.8744,23.8181,23.8243,74300.0
2005-01-14 10:10:00,38.09,38.21,38.09,38.21,63700.0,23.8306,23.9057,23.8306,23.9057,63700.0
2005-01-14 10:20:00,38.2,38.29,38.16,38.28,66800.0,23.8994,23.9557,23.8744,23.9494,66800.0
2005-01-14 10:30:00,38.28,38.29,38.2,38.26,72800.0,23.9494,23.9557,23.8994,23.9369,72800.0
2005-01-14 10:40:00,38.26,38.36,38.26,38.33,74000.0,23.9369,23.9995,23.9369,23.9807,74000.0
2005-01-14 10:50:00,38.33,38.42,38.32,38.42,156400.0,23.9807,24.037,23.9745,24.037,156400.0
2005-01-14 11:00:00,38.42,38.51,38.41,38.51,60400.0,24.037,24.0933,24.0308,24.0933,60400.0
2005-01-14 11:10:00,38.51,38.51,38.45,38.46,51100.0,24.0933,24.0933,24.0558,24.0621,51100.0
2005-01-14 11:20:00,38.45,38.51,38.44,38.5,33200.0,24.0558,24.0933,24.0496,24.0871,33200.0
2005-01-14 11:30:00,38.51,38.68,38.5,38.66,71900.0,24.0933,24.1997,24.0871,24.1872,71900.0
2005-01-14 11:40:00,38.66,38.66,38.53,38.54,50400.0,24.1872,24.1872,24.1059,24.1121,50400.0
2005-01-14 11:50:00,38.54,38.56,38.49,38.53,82900.0,24.1121,24.1246,24.0808,24.1059,82900.0
2005-01-14 12:00:00,38.52,38.57,38.52,38.57,112600.0,24.0996,24.1309,24.0996,24.1309,112600.0
2005-01-14 12:10:00,38.57,38.61,38.56,38.6,22200.0,24.1309,24.1559,24.1246,24.1497,22200.0
2005-01-14 12:20:00,38.61,38.66,38.57,38.64,43600.0,24.1559,24.1872,24.1309,24.1747,43600.0
2005-01-14 12:30:00,38.63,38.66,38.55,38.57,46500.0,24.1684,24.1872,24.1184,24.1309,46500.0
2005-01-14 12:40:00,38.58,38.58,38.5,38.54,28600.0,24.1371,24.1371,24.0871,24.1121,28600.0
2005-01-14 12:50:00,38.54,38.54,38.5,38.54,33500.0,24.1121,24.1121,24.0871,24.1121,33500.0
2005-01-14 13:00:00,38.52,38.54,38.49,38.5,64100.0,24.0996,24.1121,24.0808,24.0871,64100.0
2005-01-14 13:10:00,38.5,38.5,38.46,38.49,36200.0,24.0871,24.0871,24.0621,24.0808,36200.0
2005-01-14 13:20:00,38.47,38.49,38.43,38.48,41500.0,24.0683,24.0808,24.0433,24.0746,41500.0
2005-01-14 13:30:00,38.48,38.5,38.44,38.44,22800.0,24.0746,24.0871,24.0496,24.0496,22800.0
2005-01-14 13:40:00,38.44,38.48,38.4,38.48,51900.0,24.0496,24.0746,24.0245,24.0746,51900.0
2005-01-14 13:50:00,38.48,38.48,38.44,38.46,75200.0,24.0746,24.0746,24.0496,24.0621,75200.0
2005-01-14 14:00:00,38.47,38.54,38.46,38.51,45700.0,24.0683,24.1121,24.0621,24.0933,45700.0
2005-01-14 14:10:00,38.51,38.51,38.43,38.5,42700.0,24.0933,24.0933,24.0433,24.0871,42700.0
2005-01-14 14:20:00,38.48,38.56,38.48,38.52,49300.0,24.0746,24.1246,24.0746,24.0996,49300.0
2005-01-14 14:30:00,38.53,38.56,38.52,38.53,23700.0,24.1059,24.1246,24.0996,24.1059,23700.0
2005-01-14 14:40:00,38.53,38.53,38.49,38.49,44800.0,24.1059,24.1059,24.0808,24.0808,44800.0
2005-01-14 14:50:00,38.49,38.5,38.45,38.48,46200.0,24.0808,24.0871,24.0558,24.0746,46200.0
2005-01-14 15:00:00,38.48,38.49,38.44,38.48,117900.0,24.0746,24.0808,24.0496,24.0746,117900.0
2005-01-14 15:10:00,38.49,38.52,38.47,38.5,76000.0,24.0808,24.0996,24.0683,24.0871,76000.0
2005-01-14 15:20:00,38.5,38.52,38.48,38.52,112800.0,24.0871,24.0996,24.0746,24.0996,112800.0
2005-01-14 15:30:00,38.54,38.61,38.53,38.6,85400.0,24.1121,24.1559,24.1059,24.1497,85400.0
2005-01-14 15:40:00,38.61,38.63,38.58,38.59,95800.0,24.1559,24.1684,24.1371,24.1434,95800.0
2005-01-14 15:50:00,38.59,38.63,38.58,38.59,98100.0,24.1434,24.1684,24.1371,24.1434,98100.0
2005-01-18 09:30:00,39.0,39.14,38.96,39.13,220200.0,24.3999,24.4875,24.3749,24.4812,220200.0
2005-01-18 09:40:00,39.13,39.32,39.1,39.32,129200.0,24.4812,24.6001,24.4625,24.6001,129200.0
2005-01-18 09:50:00,39.35,39.36,39.25,39.3,107900.0,24.6189,24.6251,24.5563,24.5876,107900.0
2005-01-18 10:00:00,39.3,39.34,39.27,39.3,78600.0,24.5876,24.6126,24.5688,24.5876,78600.0
2005-01-18 10:10:00,39.3,39.39,39.29,39.35,84500.0,24.5876,24.6439,24.5813,24.6189,84500.0
2005-01-18 10:20:00,39.35,39.35,39.27,39.34,55000.0,24.6189,24.6189,24.5688,24.6126,55000.0
2005-01-18 10:30:00,39.34,39.39,39.28,39.28,129000.0,24.6126,24.6439,24.5751,24.5751,129000.0
2005-01-18 10:40:00,39.27,39.27,39.18,39.2,79000.0,24.5688,24.5688,24.5125,24.525,79000.0
2005-01-18 10:50:00,39.18,39.22,39.16,39.22,48100.0,24.5125,24.5375,24.5,24.5375,48100.0
2005-01-18 11:00:00,39.22,39.28,39.22,39.26,60100.0,24.5375,24.5751,24.5375,24.5626,60100.0
2005-01-18 11:10:00,39.27,39.29,39.25,39.28,59000.0,24.5688,24.5813,24.5563,24.5751,59000.0
2005-01-18 11:20:00,39.29,39.32,39.23,39.23,70500.0,24.5813,24.6001,24.5438,24.5438,70500.0
2005-01-18 11:30:00,39.24,39.29,39.19,39.23,59500.0,24.5501,24.5813,24.5188,24.5438,59500.0
2005-01-18 11:40:00,39.23,39.29,39.23,39.29,38100.0,24.5438,24.5813,24.5438,24.5813,38100.0
2005-01-18 11:50:00,39.29,39.36,39.28,39.31,51100.0,24.5813,24.6251,24.5751,24.5939,51100.0
2005-01-18 12:00:00,39.31,39.32,39.25,39.26,84100.0,24.5939,24.6001,24.5563,24.5626,84100.0
2005-01-18 12:10:00,39.26,39.27,39.21,39.23,59400.0,24.5626,24.5688,24.5313,24.5438,59400.0
2005-01-18 12:20:00,39.22,39.27,39.22,39.26,67000.0,24.5375,24.5688,24.5375,24.5626,67000.0
2005-01-18 12:30:00,39.25,39.26,39.23,39.24,41000.0,24.5563,24.5626,24.5438,24.5501,41000.0
2005-01-18 12:40:00,39.24,39.26,39.22,39.26,31000.0,24.5501,24.5626,24.5375,24.5626,31000.0
2005-01-18 12:50:00,39.26,39.33,39.26,39.33,42300.0,24.5626,24.6064,24.5626,24.6064,42300.0
2005-01-18 13:00:00,39.32,39.34,39.32,39.33,44700.0,24.6001,24.6126,24.6001,24.6064,44700.0
2005-01-18 13:10:00,39.33,39.35,39.33,39.35,24600.0,24.6064,24.6189,24.6064,24.6189,24600.0
2005-01-18 13:20:00,39.36,39.38,39.35,39.38,31500.0,24.6251,24.6377,24.6189,24.6377,31500.0
2005-01-18 13:30:00,39.38,39.43,39.38,39.43,49400.0,24.6377,24.6689,24.6377,24.6689,49400.0
2005-01-18 13:40:00,39.43,39.48,39.42,39.48,43800.0,24.6689,24.7002,24.6627,24.7002,43800.0
2005-01-18 13:50:00,39.48,39.49,39.45,39.45,41200.0,24.7002,24.7065,24.6814,24.6814,41200.0
2005-01-18 14:00:00,39.45,39.46,39.4,39.42,46600.0,24.6814,24.6877,24.6502,24.6627,46600.0
2005-01-18 14:10:00,39.43,39.45,39.37,39.37,56400.0,24.6689,24.6814,24.6314,24.6314,56400.0
2005-01-18 14:20:00,39.37,39.41,39.34,39.41,69300.0,24.6314,24.6564,24.6126,24.6564,69300.0
2005-01-18 14:30:00,39.41,39.41,39.37,39.38,40100.0,24.6564,24.6564,24.6314,24.6377,40100.0
2005-01-18 14:40:00,39.37,39.41,39.37,39.41,39500.0,24.6314,24.6564,24.6314,24.6564,39500.0
2005-01-18 14:50:00,39.41,39.42,39.4,39.41,43600.0,24.6564,24.6627,24.6502,24.6564,43600.0
2005-01-18 15:00:00,39.41,39.42,39.36,39.36,31000.0,24.6564,24.6627,24.6251,24.6251,31000.0
2005-01-18 15:10:00,39.37,39.39,39.35,39.39,51600.0,24.6314,24.6439,24.6189,24.6439,51600.0
2005-01-18 15:20:00,39.39,39.42,39.39,39.41,38600.0,24.6439,24.6627,24.6439,24.6564,38600.0
2005-01-18 15:30:00,39.4,39.44,39.39,39.4,54500.0,24.6502,24.6752,24.6439,24.6502,54500.0
2005-01-18 15:40:00,39.39,39.42,39.37,39.41,62500.0,24.6439,24.6627,24.6314,24.6564,62500.0
2005-01-18 15:50:00,39.42,39.42,39.38,39.4,111700.0,24.6627,24.6627,24.6377,24.6502,111700.0
2005-01-19 09:30:00,39.55,39.61,39.45,39.59,135100.0,24.744,24.7815,24.6814,24.769,135100.0
2005-01-19 09:40:00,39.59,39.6,39.5,39.54,48100.0,24.769,24.7753,24.7127,24.7378,48100.0
2005-01-19 09:50:00,39.55,39.55,39.35,39.41,57100.0,24.744,24.744,24.6189,24.6564,57100.0
2005-01-19 10:00:00,39.43,39.48,39.41,39.43,52000.0,24.6689,24.7002,24.6564,24.6689,52000.0
2005-01-19 10:10:00,39.44,39.54,39.44,39.52,61700.0,24.6752,24.7378,24.6752,24.7252,61700.0
2005-01-19 10:20:00,39.53,39.55,39.49,39.51,53100.0,24.7315,24.744,24.7065,24.719,53100.0
2005-01-19 10:30:00,39.51,39.54,39.5,39.54,38400.0,24.719,24.7378,24.7127,24.7378,38400.0
2005-01-19 10:40:00,39.54,39.55,39.53,39.55,61700.0,24.7378,24.744,24.7315,24.744,61700.0
2005-01-19 10:50:00,39.55,39.63,39.54,39.6,51000.0,24.744,24.7941,24.7378,24.7753,51000.0
2005-01-19 11:00:00,39.6,39.62,39.58,39.6,45500.0,24.7753,24.7878,24.7628,24.7753,45500.0
2005-01-19 11:10:00,39.6,39.65,39.54,39.57,51900.0,24.7753,24.8066,24.7378,24.7565,51900.0
2005-01-19 11:20:00,39.58,39.67,39.57,39.67,40800.0,24.7628,24.8191,24.7565,24.8191,40800.0
2005-01-19 11:30:00,39.66,39.77,39.66,39.76,32600.0,24.8128,24.8817,24.8128,24.8754,32600.0
2005-01-19 11:40:00,39.76,39.79,39.76,39.77,25100.0,24.8754,24.8942,24.8754,24.8817,25100.0
2005-01-19 11:50:00,39.77,39.79,39.77,39.77,28100.0,24.8817,24.8942,24.8817,24.8817,28100.0
2005-01-19 12:00:00,39.78,39.78,39.68,39.71,62800.0,24.8879,24.8879,24.8253,24.8441,62800.0
2005-01-19 12:10:00,39.72,39.74,39.7,39.74,25700.0,24.8504,24.8629,24.8379,24.8629,25700.0
2005-01-19 12:20:00,39.74,39.76,39.71,39.74,31900.0,24.8629,24.8754,24.8441,24.8629,31900.0
2005-01-19 12:30:00,39.75,39.77,39.74,39.77,17000.0,24.8691,24.8817,24.8629,24.8817,17000.0
2005-01-19 12:40:00,39.78,39.8,39.77,39.8,37700.0,24.8879,24.9004,24.8817,24.9004,37700.0
2005-01-19 12:50:00,39.8,39.82,39.79,39.82,20100.0,24.9004,24.9129,24.8942,24.9129,20100.0
2005-01-19 13:00:00,39.81,39.82,39.8,39.8,21700.0,24.9067,24.9129,24.9004,24.9004,21700.0
2005-01-19 13:10:00,39.8,39.8,39.74,39.76,23200.0,24.9004,24.9004,24.8629,24.8754,23200.0
2005-01-19 13:20:00,39.76,39.77,39.74,39.75,22500.0,24.8754,24.8817,24.8629,24.8691,22500.0
2005-01-19 13:30:00,39.75,39.77,39.73,39.73,31300.0,24.8691,24.8817,24.8566,24.8566,31300.0
2005-01-19 13:40:00,39.74,39.76,39.74,39.75,29400.0,24.8629,24.8754,24.8629,24.8691,29400.0
2005-01-19 13:50:00,39.76,39.77,39.74,39.74,38000.0,24.8754,24.8817,24.8629,24.8629,38000.0
2005-01-19 14:00:00,39.73,39.76,39.73,39.73,38100.0,24.8566,24.8754,24.8566,24.8566,38100.0
2005-01-19 14:10:00,39.74,39.74,39.66,39.7,50700.0,24.8629,24.8629,24.8128,24.8379,50700.0
2005-01-19 14:20:00,39.7,39.73,39.7,39.73,27100.0,24.8379,24.8566,24.8379,24.8566,27100.0
2005-01-19 14:30:00,39.73,39.74,39.67,39.69,26500.0,24.8566,24.8629,24.8191,24.8316,26500.0
2005-01-19 14:40:00,39.69,39.74,39.69,39.73,42100.0,24.8316,24.8629,24.8316,24.8566,42100.0
2005-01-19 14:50:00,39.73,39.73,39.68,39.7,23500.0,24.8566,24.8566,24.8253,24.8379,23500.0
2005-01-19 15:00:00,39.7,39.7,39.68,39.68,20900.0,24.8379,24.8379,24.8253,24.8253,20900.0
2005-01-19 15:10:00,39.68,39.68,39.59,39.6,69300.0,24.8253,24.8253,24.769,24.7753,69300.0
2005-01-19 15:20:00,39.6,39.61,39.49,39.52,153100.0,24.7753,24.7815,24.7065,24.7252,153100.0
2005-01-19 15:30:00,39.52,39.59,39.5,39.56,115200.0,24.7252,24.769,24.7127,24.7503,115200.0
2005-01-19 15:40:00,39.56,39.57,39.41,39.41,73300.0,24.7503,24.7565,24.6564,24.6564,73300.0
2005-01-19 15:50:00,39.42,39.46,39.4,39.45,98200.0,24.6627,24.6877,24.6502,24.6814,98200.0
2005-01-20 09:30:00,39.18,39.19,38.75,39.03,81500.0,24.5125,24.5188,24.2435,24.4187,81500.0
2005-01-20 09:40:00,39.04,39.12,38.94,38.94,100100.0,24.4249,24.475,24.3624,24.3624,100100.0
2005-01-20 09:50:00,38.94,39.02,38.72,38.72,89600.0,24.3624,24.4124,24.2247,24.2247,89600.0
2005-01-20 10:00:00,38.72,38.86,38.71,38.8,88700.0,24.2247,24.3123,24.2185,24.2748,88700.0
2005-01-20 10:10:00,38.8,39.0,38.76,38.95,63300.0,24.2748,24.3999,24.2498,24.3686,63300.0
2005-01-20 10:20:00,38.99,39.1,38.98,39.01,104700.0,24.3937,24.4625,24.3874,24.4062,104700.0
2005-01-20 10:30:00,39.02,39.03,38.91,38.98,67100.0,24.4124,24.4187,24.3436,24.3874,67100.0
2005-01-20 10:40:00,38.98,39.1,38.97,39.05,83000.0,24.3874,24.4625,24.3811,24.4312,83000.0
2005-01-20 10:50:00,39.07,39.34,39.07,39.27,95600.0,24.4437,24.6126,24.4437,24.5688,95600.0
2005-01-20 11:00:00,39.27,39.43,39.25,39.33,52500.0,24.5688,24.6689,24.5563,24.6064,52500.0
2005-01-20 11:10:00,39.33,39.46,39.3,39.4,30000.0,24.6064,24.6877,24.5876,24.6502,30000.0
2005-01-20 11:20:00,39.37,39.38,39.33,39.35,21300.0,24.6314,24.6377,24.6064,24.6189,21300.0
2005-01-20 11:30:00,39.35,39.5,39.32,39.5,45500.0,24.6189,24.7127,24.6001,24.7127,45500.0
2005-01-20 11:40:00,39.5,39.61,39.44,39.5,48100.0,24.7127,24.7815,24.6752,24.7127,48100.0
2005-01-20 11:50:00,39.48,39.51,39.2,39.23,43700.0,24.7002,24.719,24.525,24.5438,43700.0
2005-01-20 12:00:00,39.21,39.24,39.13,39.18,38600.0,24.5313,24.5501,24.4812,24.5125,38600.0
2005-01-20 12:10:00,39.19,39.3,39.16,39.28,38800.0,24.5188,24.5876,24.5,24.5751,38800.0
2005-01-20 12:20:00,39.3,39.33,39.21,39.29,26600.0,24.5876,24.6064,24.5313,24.5813,26600.0
2005-01-20 12:30:00,39.3,39.38,39.27,39.28,16500.0,24.5876,24.6377,24.5688,24.5751,16500.0
2005-01-20 12:40:00,39.27,39.3,39.23,39.28,13300.0,24.5688,24.5876,24.5438,24.5751,13300.0
2005-01-20 12:50:00,39.29,39.33,39.24,39.24,20400.0,24.5813,24.6064,24.5501,24.5501,20400.0
2005-01-20 13:00:00,39.24,39.31,39.22,39.25,20100.0,24.5501,24.5939,24.5375,24.5563,20100.0
2005-01-20 13:10:00,39.25,39.25,39.01,39.02,43200.0,24.5563,24.5563,24.4062,24.4124,43200.0
2005-01-20 13:20:00,39.03,39.09,39.02,39.06,84000.0,24.4187,24.4562,24.4124,24.4374,84000.0
2005-01-20 13:30:00,39.07,39.2,39.06,39.2,191300.0,24.4437,24.525,24.4374,24.525,191300.0
2005-01-20 13:40:00,39.21,39.24,39.14,39.17,18900.0,24.5313,24.5501,24.4875,24.5063,18900.0
2005-01-20 13:50:00,39.17,39.17,39.07,39.1,18500.0,24.5063,24.5063,24.4437,24.4625,18500.0
2005-01-20 14:00:00,39.09,39.17,39.09,39.16,16500.0,24.4562,24.5063,24.4562,24.5,16500.0
2005-01-20 14:10:00,39.18,39.43,39.17,39.41,76000.0,24.5125,24.6689,24.5063,24.6564,76000.0
2005-01-20 14:20:00,39.41,39.41,39.25,39.26,29700.0,24.6564,24.6564,24.5563,24.5626,29700.0
2005-01-20 14:30:00,39.26,39.34,39.21,39.24,39800.0,24.5626,24.6126,24.5313,24.5501,39800.0
2005-01-20 14:40:00,39.24,39.35,39.24,39.33,37600.0,24.5501,24.6189,24.5501,24.6064,37600.0
2005-01-20 14:50:00,39.32,39.38,39.28,39.31,32600.0,24.6001,24.6377,24.5751,24.5939,32600.0
2005-01-20 15:00:00,39.31,39.36,39.31,39.36,60500.0,24.5939,24.6251,24.5939,24.6251,60500.0
2005-01-20 15:10:00,39.36,39.44,39.36,39.43,55100.0,24.6251,24.6752,24.6251,24.6689,55100.0
2005-01-20 15:20:00,39.42,39.43,39.33,39.34,58900.0,24.6627,24.6689,24.6064,24.6126,58900.0
2005-01-20 15:30:00,39.34,39.4,39.29,39.3,74300.0,24.6126,24.6502,24.5813,24.5876,74300.0
2005-01-20 15:40:00,39.3,39.33,39.25,39.29,76300.0,24.5876,24.6064,24.5563,24.5813,76300.0
2005-01-20 15:50:00,39.29,39.29,39.26,39.27,90300.0,24.5813,24.5813,24.5626,24.5688,90300.0
2005-01-21 09:30:00,39.51,39.65,39.43,39.65,145200.0,24.719,24.8066,24.6689,24.8066,145200.0
2005-01-21 09:40:00,39.64,39.64,39.44,39.57,67000.0,24.8003,24.8003,24.6752,24.7565,67000.0
2005-01-21 09:50:00,39.57,39.62,39.48,39.62,70400.0,24.7565,24.7878,24.7002,24.7878,70400.0
2005-01-21 10:00:00,39.62,39.75,39.62,39.72,38300.0,24.7878,24.8691,24.7878,24.8504,38300.0
2005-01-21 10:10:00,39.72,39.74,39.63,39.69,57900.0,24.8504,24.8629,24.7941,24.8316,57900.0
2005-01-21 10:20:00,39.68,39.75,39.6,39.72,55500.0,24.8253,24.8691,24.7753,24.8504,55500.0
2005-01-21 10:30:00,39.72,39.83,39.72,39.83,75500.0,24.8504,24.9192,24.8504,24.9192,75500.0
2005-01-21 10:40:00,39.84,39.89,39.76,39.78,72000.0,24.9254,24.9567,24.8754,24.8879,72000.0
2005-01-21 10:50:00,39.78,39.87,39.77,39.86,47300.0,24.8879,24.9442,24.8817,24.938,47300.0
2005-01-21 11:00:00,39.87,39.88,39.86,39.87,39700.0,24.9442,24.9505,24.938,24.9442,39700.0
2005-01-21 11:10:00,39.88,39.92,39.86,39.92,62300.0,24.9505,24.9755,24.938,24.9755,62300.0
2005-01-21 11:20:00,39.91,39.99,39.91,39.99,45100.0,24.9692,25.0193,24.9692,25.0193,45100.0
2005-01-21 11:30:00,39.99,40.0,39.98,40.0,60500.0,25.0193,25.0255,25.013,25.0255,60500.0
2005-01-21 11:40:00,40.0,40.03,39.91,39.96,156200.0,25.0255,25.0443,24.9692,25.0005,156200.0
2005-01-21 11:50:00,39.95,39.96,39.87,39.87,41700.0,24.9943,25.0005,24.9442,24.9442,41700.0
2005-01-21 12:00:00,39.87,39.9,39.83,39.88,48400.0,24.9442,24.963,24.9192,24.9505,48400.0
2005-01-21 12:10:00,39.89,39.89,39.85,39.88,61700.0,24.9567,24.9567,24.9317,24.9505,61700.0
2005-01-21 12:20:00,39.88,39.89,39.86,39.88,21000.0,24.9505,24.9567,24.938,24.9505,21000.0
2005-01-21 12:30:00,39.88,39.89,39.83,39.83,31900.0,24.9505,24.9567,24.9192,24.9192,31900.0
2005-01-21 12:40:00,39.84,39.88,39.82,39.87,54100.0,24.9254,24.9505,24.9129,24.9442,54100.0
2005-01-21 12:50:00,39.87,39.87,39.84,39.84,18900.0,24.9442,24.9442,24.9254,24.9254,18900.0
2005-01-21 13:00:00,39.84,39.85,39.8,39.8,48500.0,24.9254,24.9317,24.9004,24.9004,48500.0
2005-01-21 13:10:00,39.8,39.88,39.78,39.85,70700.0,24.9004,24.9505,24.8879,24.9317,70700.0
2005-01-21 13:20:00,39.85,39.86,39.82,39.84,13100.0,24.9317,24.938,24.9129,24.9254,13100.0
2005-01-21 13:30:00,39.84,39.84,39.79,39.8,31500.0,24.9254,24.9254,24.8942,24.9004,31500.0
2005-01-21 13:40:00,39.79,39.8,39.75,39.77,56500.0,24.8942,24.9004,24.8691,24.8817,56500.0
2005-01-21 13:50:00,39.76,39.76,39.7,39.73,62700.0,24.8754,24.8754,24.8379,24.8566,62700.0
2005-01-21 14:00:00,39.73,39.75,39.72,39.74,37700.0,24.8566,24.8691,24.8504,24.8629,37700.0
2005-01-21 14:10:00,39.74,39.74,39.65,39.65,49000.0,24.8629,24.8629,24.8066,24.8066,49000.0
2005-01-21 14:20:00,39.65,39.73,39.64,39.71,49500.0,24.8066,24.8566,24.8003,24.8441,49500.0
2005-01-21 14:30:00,39.71,39.73,39.68,39.68,41800.0,24.8441,24.8566,24.8253,24.8253,41800.0
2005-01-21 14:40:00,39.68,39.76,39.68,39.69,34800.0,24.8253,24.8754,24.8253,24.8316,34800.0
2005-01-21 14:50:00,39.69,39.69,39.56,39.58,56400.0,24.8316,24.8316,24.7503,24.7628,56400.0
2005-01-21 15:00:00,39.58,39.66,39.57,39.62,47100.0,24.7628,24.8128,24.7565,24.7878,47100.0
2005-01-21 15:10:00,39.59,39.6,39.54,39.54,36600.0,24.769,24.7753,24.7378,24.7378,36600.0
2005-01-21 15:20:00,39.54,39.62,39.53,39.59,71900.0,24.7378,24.7878,24.7315,24.769,71900.0
2005-01-21 15:30:00,39.59,39.61,39.54,39.54,51700.0,24.769,24.7815,24.7378,24.7378,51700.0
2005-01-21 15:40:00,39.54,39.54,39.5,39.51,56500.0,24.7378,24.7378,24.7127,24.719,56500.0
2005-01-21 15:50:00,39.5,39.52,39.39,39.41,132500.0,24.7127,24.7252,24.6439,24.6564,132500.0
2005-01-24 09:30:00,39.84,39.85,39.66,39.83,84100.0,24.9254,24.9317,24.8128,24.9192,84100.0
2005-01-24 09:40:00,39.83,39.95,39.75,39.84,49400.0,24.9192,24.9943,24.8691,24.9254,49400.0
2005-01-24 09:50:00,39.85,39.87,39.75,39.76,33300.0,24.9317,24.9442,24.8691,24.8754,33300.0
2005-01-24 10:00:00,39.76,39.89,39.76,39.77,36600.0,24.8754,24.9567,24.8754,24.8817,36600.0
2005-01-24 10:10:00,39.78,39.9,39.74,39.83,40900.0,24.8879,24.963,24.8629,24.9192,40900.0
2005-01-24 10:20:00,39.82,39.84,39.74,39.84,26600.0,24.9129,24.9254,24.8629,24.9254,26600.0
2005-01-24 10:30:00,39.84,39.88,39.78,39.8,41100.0,24.9254,24.9505,24.8879,24.9004,41100.0
2005-01-24 10:40:00,39.81,39.9,39.8,39.9,40700.0,24.9067,24.963,24.9004,24.963,40700.0
2005-01-24 10:50:00,39.89,39.89,39.77,39.77,19400.0,24.9567,24.9567,24.8817,24.8817,19400.0
2005-01-24 11:00:00,39.77,39.78,39.63,39.72,37000.0,24.8817,24.8879,24.7941,24.8504,37000.0
2005-01-24 11:10:00,39.73,39.81,39.72,39.81,32400.0,24.8566,24.9067,24.8504,24.9067,32400.0
2005-01-24 11:20:00,39.82,39.83,39.75,39.77,113500.0,24.9129,24.9192,24.8691,24.8817,113500.0
2005-01-24 11:30:00,39.78,39.93,39.76,39.85,37000.0,24.8879,24.9818,24.8754,24.9317,37000.0
2005-01-24 11:40:00,39.86,39.92,39.86,39.92,63200.0,24.938,24.9755,24.938,24.9755,63200.0
2005-01-24 11:50:00,39.89,39.9,39.87,39.88,11700.0,24.9567,24.963,24.9442,24.9505,11700.0
2005-01-24 12:00:00,39.86,39.89,39.84,39.85,32000.0,24.938,24.9567,24.9254,24.9317,32000.0
2005-01-24 12:10:00,39.85,39.85,39.75,39.8,22400.0,24.9317,24.9317,24.8691,24.9004,22400.0
2005-01-24 12:20:00,39.82,39.83,39.72,39.78,10700.0,24.9129,24.9192,24.8504,24.8879,10700.0
2005-01-24 12:30:00,39.79,39.81,39.71,39.79,15100.0,24.8942,24.9067,24.8441,24.8942,15100.0
2005-01-24 12:40:00,39.8,39.85,39.8,39.85,20700.0,24.9004,24.9317,24.9004,24.9317,20700.0
2005-01-24 12:50:00,39.85,39.87,39.83,39.84,11800.0,24.9317,24.9442,24.9192,24.9254,11800.0
2005-01-24 13:00:00,39.84,39.87,39.83,39.86,19600.0,24.9254,24.9442,24.9192,24.938,19600.0
2005-01-24 13:10:00,39.85,39.87,39.83,39.87,21100.0,24.9317,24.9442,24.9192,24.9442,21100.0
2005-01-24 13:20:00,39.87,39.89,39.87,39.88,15100.0,24.9442,24.9567,24.9442,24.9505,15100.0
2005-01-24 13:30:00,39.87,39.89,39.84,39.84,17300.0,24.9442,24.9567,24.9254,24.9254,17300.0
2005-01-24 13:40:00,39.85,39.89,39.8,39.8,19100.0,24.9317,24.9567,24.9004,24.9004,19100.0
2005-01-24 13:50:00,39.83,39.83,39.77,39.79,15400.0,24.9192,24.9192,24.8817,24.8942,15400.0
2005-01-24 14:00:00,39.79,39.94,39.79,39.87,31300.0,24.8942,24.988,24.8942,24.9442,31300.0
2005-01-24 14:10:00,39.89,39.9,39.85,39.85,22600.0,24.9567,24.963,24.9317,24.9317,22600.0
2005-01-24 14:20:00,39.85,39.85,39.76,39.76,20400.0,24.9317,24.9317,24.8754,24.8754,20400.0
2005-01-24 14:30:00,39.77,39.81,39.75,39.8,28300.0,24.8817,24.9067,24.8691,24.9004,28300.0
2005-01-24 14:40:00,39.8,39.87,39.78,39.84,27900.0,24.9004,24.9442,24.8879,24.9254,27900.0
2005-01-24 14:50:00,39.87,39.87,39.8,39.81,15300.0,24.9442,24.9442,24.9004,24.9067,15300.0
2005-01-24 15:00:00,39.8,39.86,39.79,39.85,28800.0,24.9004,24.938,24.8942,24.9317,28800.0
2005-01-24 15:10:00,39.85,39.86,39.81,39.84,42800.0,24.9317,24.938,24.9067,24.9254,42800.0
2005-01-24 15:20:00,39.84,39.85,39.82,39.85,33700.0,24.9254,24.9317,24.9129,24.9317,33700.0
2005-01-24 15:30:00,39.84,39.85,39.76,39.8,40800.0,24.9254,24.9317,24.8754,24.9004,40800.0
2005-01-24 15:40:00,39.8,39.81,39.73,39.75,56600.0,24.9004,24.9067,24.8566,24.8691,56600.0
2005-01-24 15:50:00,39.74,39.75,39.65,39.66,70300.0,24.8629,24.8691,24.8066,24.8128,70300.0
2005-01-25 09:30:00,39.92,40.02,39.67,39.99,89500.0,24.9755,25.0381,24.8191,25.0193,89500.0
2005-01-25 09:40:00,39.99,40.1,39.98,40.05,76800.0,25.0193,25.0881,25.013,25.0568,76800.0
2005-01-25 09:50:00,40.05,40.09,40.02,40.04,102800.0,25.0568,25.0819,25.0381,25.0506,102800.0
2005-01-25 10:00:00,40.05,40.09,39.97,39.97,71300.0,25.0568,25.0819,25.0068,25.0068,71300.0
2005-01-25 10:10:00,39.98,40.01,39.91,39.93,47600.0,25.013,25.0318,24.9692,24.9818,47600.0
2005-01-25 10:20:00,39.93,39.97,39.87,39.94,85800.0,24.9818,25.0068,24.9442,24.988,85800.0
2005-01-25 10:30:00,39.94,39.96,39.87,39.9,64500.0,24.988,25.0005,24.9442,24.963,64500.0
2005-01-25 10:40:00,39.9,39.92,39.88,39.88,45200.0,24.963,24.9755,24.9505,24.9505,45200.0
2005-01-25 10:50:00,39.88,39.89,39.78,39.81,41600.0,24.9505,24.9567,24.8879,24.9067,41600.0
2005-01-25 11:00:00,39.8,39.87,39.74,39.85,86600.0,24.9004,24.9442,24.8629,24.9317,86600.0
2005-01-25 11:10:00,39.85,39.86,39.66,39.67,61100.0,24.9317,24.938,24.8128,24.8191,61100.0
2005-01-25 11:20:00,39.67,39.79,39.67,39.76,59900.0,24.8191,24.8942,24.8191,24.8754,59900.0
2005-01-25 11:30:00,39.76,39.82,39.71,39.71,19600.0,24.8754,24.9129,24.8441,24.8441,19600.0
2005-01-25 11:40:00,39.71,39.72,39.7,39.72,62700.0,24.8441,24.8504,24.8379,24.8504,62700.0
2005-01-25 11:50:00,39.71,39.79,39.71,39.78,28900.0,24.8441,24.8942,24.8441,24.8879,28900.0
2005-01-25 12:00:00,39.79,39.82,39.7,39.71,52600.0,24.8942,24.9129,24.8379,24.8441,52600.0
2005-01-25 12:10:00,39.71,39.78,39.69,39.78,99500.0,24.8441,24.8879,24.8316,24.8879,99500.0
2005-01-25 12:20:00,39.78,39.83,39.75,39.83,19800.0,24.8879,24.9192,24.8691,24.9192,19800.0
2005-01-25 12:30:00,39.82,39.87,39.82,39.83,28000.0,24.9129,24.9442,24.9129,24.9192,28000.0
2005-01-25 12:40:00,39.83,39.86,39.83,39.85,15900.0,24.9192,24.938,24.9192,24.9317,15900.0
2005-01-25 12:50:00,39.85,39.86,39.81,39.81,17900.0,24.9317,24.938,24.9067,24.9067,17900.0
2005-01-25 13:00:00,39.81,39.84,39.75,39.83,30700.0,24.9067,24.9254,24.8691,24.9192,30700.0
2005-01-25 13:10:00,39.82,39.85,39.82,39.83,25000.0,24.9129,24.9317,24.9129,24.9192,25000.0
2005-01-25 13:20:00,39.83,39.86,39.83,39.85,15900.0,24.9192,24.938,24.9192,24.9317,15900.0
2005-01-25 13:30:00,39.85,39.86,39.82,39.85,32900.0,24.9317,24.938,24.9129,24.9317,32900.0
2005-01-25 13:40:00,39.85,39.99,39.84,39.98,49800.0,24.9317,25.0193,24.9254,25.013,49800.0
2005-01-25 13:50:00,39.99,40.03,39.95,39.95,56700.0,25.0193,25.0443,24.9943,24.9943,56700.0
2005-01-25 14:00:00,39.96,39.98,39.94,39.97,22600.0,25.0005,25.013,24.988,25.0068,22600.0
2005-01-25 14:10:00,39.98,39.99,39.95,39.96,27800.0,25.013,25.0193,24.9943,25.0005,27800.0
2005-01-25 14:20:00,39.96,39.98,39.93,39.93,39600.0,25.0005,25.013,24.9818,24.9818,39600.0
2005-01-25 14:30:00,39.94,39.94,39.9,39.92,50200.0,24.988,24.988,24.963,24.9755,50200.0
2005-01-25 14:40:00,39.92,40.04,39.92,40.0,40700.0,24.9755,25.0506,24.9755,25.0255,40700.0
2005-01-25 14:50:00,39.99,40.03,39.95,39.95,60900.0,25.0193,25.0443,24.9943,24.9943,60900.0
2005-01-25 15:00:00,39.97,40.0,39.95,39.99,32500.0,25.0068,25.0255,24.9943,25.0193,32500.0
2005-01-25 15:10:00,39.99,40.01,39.93,39.95,34100.0,25.0193,25.0318,24.9818,24.9943,34100.0
2005-01-25 15:20:00,39.95,39.97,39.9,39.96,27700.0,24.9943,25.0068,24.963,25.0005,27700.0
2005-01-25 15:30:00,39.95,39.97,39.95,39.96,29400.0,24.9943,25.0068,24.9943,25.0005,29400.0
2005-01-25 15:40:00,39.95,39.96,39.89,39.94,56500.0,24.9943,25.0005,24.9567,24.988,56500.0
2005-01-25 15:50:00,39.94,39.96,39.92,39.93,57000.0,24.988,25.0005,24.9755,24.9818,57000.0
2005-01-26 09:30:00,39.97,40.13,39.85,40.12,79400.0,25.0068,25.1069,24.9317,25.1006,79400.0
2005-01-26 09:40:00,40.12,40.13,40.03,40.06,38400.0,25.1006,25.1069,25.0443,25.0631,38400.0
2005-01-26 09:50:00,40.04,40.06,39.99,40.01,30900.0,25.0506,25.0631,25.0193,25.0318,30900.0
2005-01-26 10:00:00,40.04,40.1,39.97,40.08,82800.0,25.0506,25.0881,25.0068,25.0756,82800.0
2005-01-26 10:10:00,40.09,40.14,40.06,40.11,37000.0,25.0819,25.1131,25.0631,25.0944,37000.0
2005-01-26 10:20:00,40.12,40.12,40.0,40.03,29800.0,25.1006,25.1006,25.0255,25.0443,29800.0
2005-01-26 10:30:00,40.05,40.25,39.75,39.79,211300.0,25.0568,25.182,24.8691,24.8942,211300.0
2005-01-26 10:40:00,39.79,39.94,39.63,39.87,83700.0,24.8942,24.988,24.7941,24.9442,83700.0
2005-01-26 10:50:00,39.89,40.11,39.87,40.07,56300.0,24.9567,25.0944,24.9442,25.0693,56300.0
2005-01-26 11:00:00,40.07,40.18,40.05,40.13,47100.0,25.0693,25.1382,25.0568,25.1069,47100.0
2005-01-26 11:10:00,40.13,40.14,40.05,40.12,23900.0,25.1069,25.1131,25.0568,25.1006,23900.0
2005-01-26 11:20:00,40.11,40.12,39.97,40.06,30500.0,25.0944,25.1006,25.0068,25.0631,30500.0
2005-01-26 11:30:00,40.05,40.12,40.05,40.08,26500.0,25.0568,25.1006,25.0568,25.0756,26500.0
2005-01-26 11:40:00,40.08,40.08,39.97,40.03,26800.0,25.0756,25.0756,25.0068,25.0443,26800.0
2005-01-26 11:50:00,40.04,40.12,40.0,40.07,55100.0,25.0506,25.1006,25.0255,25.0693,55100.0
2005-01-26 12:00:00,40.08,40.08,40.05,40.08,16100.0,25.0756,25.0756,25.0568,25.0756,16100.0
2005-01-26 12:10:00,40.09,40.18,40.07,40.18,21700.0,25.0819,25.1382,25.0693,25.1382,21700.0
2005-01-26 12:20:00,40.18,40.18,40.08,40.09,18100.0,25.1382,25.1382,25.0756,25.0819,18100.0
2005-01-26 12:30:00,40.09,40.13,40.07,40.1,38400.0,25.0819,25.1069,25.0693,25.0881,38400.0
2005-01-26 12:40:00,40.09,40.24,40.09,40.19,25300.0,25.0819,25.1757,25.0819,25.1444,25300.0
2005-01-26 12:50:00,40.16,40.21,40.12,40.21,42700.0,25.1257,25.1569,25.1006,25.1569,42700.0
2005-01-26 13:00:00,40.21,40.33,40.21,40.3,61900.0,25.1569,25.232,25.1569,25.2132,61900.0
2005-01-26 13:10:00,40.33,40.35,40.3,40.31,32700.0,25.232,25.2445,25.2132,25.2195,32700.0
2005-01-26 13:20:00,40.3,40.3,40.19,40.21,61100.0,25.2132,25.2132,25.1444,25.1569,61100.0
2005-01-26 13:30:00,40.2,40.25,40.16,40.21,26400.0,25.1507,25.182,25.1257,25.1569,26400.0
2005-01-26 13:40:00,40.21,40.22,40.12,40.15,48900.0,25.1569,25.1632,25.1006,25.1194,48900.0
2005-01-26 13:50:00,40.15,40.19,40.11,40.19,29300.0,25.1194,25.1444,25.0944,25.1444,29300.0
2005-01-26 14:00:00,40.2,40.24,40.1,40.2,28200.0,25.1507,25.1757,25.0881,25.1507,28200.0
2005-01-26 14:10:00,40.2,40.22,40.14,40.17,54200.0,25.1507,25.1632,25.1131,25.1319,54200.0
2005-01-26 14:20:00,40.17,40.2,40.16,40.2,23300.0,25.1319,25.1507,25.1257,25.1507,23300.0
2005-01-26 14:30:00,40.2,40.36,40.2,40.35,76700.0,25.1507,25.2508,25.1507,25.2445,76700.0
2005-01-26 14:40:00,40.35,40.37,40.31,40.36,29000.0,25.2445,25.257,25.2195,25.2508,29000.0
2005-01-26 14:50:00,40.37,40.39,40.37,40.39,53700.0,25.257,25.2695,25.257,25.2695,53700.0
2005-01-26 15:00:00,40.39,40.42,40.34,40.38,49600.0,25.2695,25.2883,25.2383,25.2633,49600.0
2005-01-26 15:10:00,40.38,40.41,40.36,40.39,67300.0,25.2633,25.2821,25.2508,25.2695,67300.0
2005-01-26 15:20:00,40.39,40.46,40.38,40.44,89100.0,25.2695,25.3133,25.2633,25.3008,89100.0
2005-01-26 15:30:00,40.44,40.5,40.41,40.5,90500.0,25.3008,25.3384,25.2821,25.3384,90500.0
2005-01-26 15:40:00,40.5,40.53,40.44,40.46,123100.0,25.3384,25.3571,25.3008,25.3133,123100.0
2005-01-26 15:50:00,40.47,40.53,40.44,40.5,109800.0,25.3196,25.3571,25.3008,25.3384,109800.0
2005-01-27 09:30:00,40.53,40.6,40.4,40.42,57400.0,25.3571,25.4009,25.2758,25.2883,57400.0
2005-01-27 09:40:00,40.42,40.62,40.42,40.6,49600.0,25.2883,25.4134,25.2883,25.4009,49600.0
2005-01-27 09:50:00,40.61,40.79,40.57,40.77,49300.0,25.4072,25.5198,25.3822,25.5073,49300.0
2005-01-27 10:00:00,40.76,41.04,40.76,40.98,165700.0,25.501,25.6762,25.501,25.6387,165700.0
2005-01-27 10:10:00,40.98,41.0,40.75,40.83,264000.0,25.6387,25.6512,25.4948,25.5448,264000.0
2005-01-27 10:20:00,40.85,40.95,40.82,40.95,84300.0,25.5573,25.6199,25.5386,25.6199,84300.0
2005-01-27 10:30:00,40.97,41.16,40.96,41.13,159300.0,25.6324,25.7513,25.6262,25.7325,159300.0
2005-01-27 10:40:00,41.15,41.26,41.0,41.26,85400.0,25.745,25.8139,25.6512,25.8139,85400.0
2005-01-27 10:50:00,41.26,41.44,41.26,41.39,112100.0,25.8139,25.9265,25.8139,25.8952,112100.0
2005-01-27 11:00:00,41.37,41.49,41.34,41.4,79800.0,25.8827,25.9577,25.8639,25.9014,79800.0
2005-01-27 11:10:00,41.41,41.41,41.15,41.26,64000.0,25.9077,25.9077,25.745,25.8139,64000.0
2005-01-27 11:20:00,41.26,41.27,41.09,41.18,93100.0,25.8139,25.8201,25.7075,25.7638,93100.0
2005-01-27 11:30:00,41.18,41.31,41.18,41.29,36300.0,25.7638,25.8451,25.7638,25.8326,36300.0
2005-01-27 11:40:00,41.29,41.32,41.26,41.27,60200.0,25.8326,25.8514,25.8139,25.8201,60200.0
2005-01-27 11:50:00,41.29,41.42,41.27,41.38,39400.0,25.8326,25.914,25.8201,25.8889,39400.0
2005-01-27 12:00:00,41.37,41.38,41.28,41.33,30700.0,25.8827,25.8889,25.8264,25.8576,30700.0
2005-01-27 12:10:00,41.32,41.33,41.28,41.29,23700.0,25.8514,25.8576,25.8264,25.8326,23700.0
2005-01-27 12:20:00,41.29,41.31,41.28,41.28,16300.0,25.8326,25.8451,25.8264,25.8264,16300.0
2005-01-27 12:30:00,41.29,41.31,41.28,41.28,18400.0,25.8326,25.8451,25.8264,25.8264,18400.0
2005-01-27 12:40:00,41.29,41.29,41.25,41.25,26500.0,25.8326,25.8326,25.8076,25.8076,26500.0
2005-01-27 12:50:00,41.26,41.29,41.25,41.28,29800.0,25.8139,25.8326,25.8076,25.8264,29800.0
2005-01-27 13:00:00,41.29,41.29,41.2,41.21,22000.0,25.8326,25.8326,25.7763,25.7826,22000.0
2005-01-27 13:10:00,41.22,41.23,41.16,41.21,27700.0,25.7888,25.7951,25.7513,25.7826,27700.0
2005-01-27 13:20:00,41.21,41.28,41.21,41.24,21100.0,25.7826,25.8264,25.7826,25.8013,21100.0
2005-01-27 13:30:00,41.23,41.23,41.17,41.17,26200.0,25.7951,25.7951,25.7575,25.7575,26200.0
2005-01-27 13:40:00,41.17,41.18,41.1,41.11,68400.0,25.7575,25.7638,25.7138,25.72,68400.0
2005-01-27 13:50:00,41.1,41.11,41.04,41.08,46400.0,25.7138,25.72,25.6762,25.7012,46400.0
2005-01-27 14:00:00,41.08,41.1,41.01,41.01,84000.0,25.7012,25.7138,25.6574,25.6574,84000.0
2005-01-27 14:10:00,41.08,41.09,41.0,41.07,43500.0,25.7012,25.7075,25.6512,25.695,43500.0
2005-01-27 14:20:00,41.07,41.08,41.03,41.03,37800.0,25.695,25.7012,25.67,25.67,37800.0
2005-01-27 14:30:00,41.04,41.07,41.03,41.06,35700.0,25.6762,25.695,25.67,25.6887,35700.0
2005-01-27 14:40:00,41.06,41.07,40.98,40.99,23400.0,25.6887,25.695,25.6387,25.6449,23400.0
2005-01-27 14:50:00,40.98,40.99,40.94,40.95,28800.0,25.6387,25.6449,25.6136,25.6199,28800.0
2005-01-27 15:00:00,40.96,40.99,40.9,40.92,46700.0,25.6262,25.6449,25.5886,25.6011,46700.0
2005-01-27 15:10:00,40.91,41.01,40.91,41.0,50100.0,25.5949,25.6574,25.5949,25.6512,50100.0
2005-01-27 15:20:00,41.01,41.1,41.0,41.09,38900.0,25.6574,25.7138,25.6512,25.7075,38900.0
2005-01-27 15:30:00,41.08,41.13,41.06,41.12,62100.0,25.7012,25.7325,25.6887,25.7263,62100.0
2005-01-27 15:40:00,41.11,41.12,41.02,41.05,86900.0,25.72,25.7263,25.6637,25.6825,86900.0
2005-01-27 15:50:00,41.05,41.16,41.05,41.14,117600.0,25.6825,25.7513,25.6825,25.7388,117600.0
2005-01-28 09:30:00,41.07,41.07,40.56,40.57,100400.0,25.695,25.695,25.3759,25.3822,100400.0
2005-01-28 09:40:00,40.57,40.57,40.34,40.34,113200.0,25.3822,25.3822,25.2383,25.2383,113200.0
2005-01-28 09:50:00,40.35,40.35,40.06,40.15,98700.0,25.2445,25.2445,25.0631,25.1194,98700.0
2005-01-28 10:00:00,40.14,40.17,40.05,40.16,86000.0,25.1131,25.1319,25.0568,25.1257,86000.0
2005-01-28 10:10:00,40.16,40.16,40.08,40.11,61000.0,25.1257,25.1257,25.0756,25.0944,61000.0
2005-01-28 10:20:00,40.11,40.22,40.1,40.19,66300.0,25.0944,25.1632,25.0881,25.1444,66300.0
2005-01-28 10:30:00,40.19,40.26,40.15,40.25,62200.0,25.1444,25.1882,25.1194,25.182,62200.0
2005-01-28 10:40:00,40.23,40.28,40.2,40.25,64400.0,25.1694,25.2007,25.1507,25.182,64400.0
2005-01-28 10:50:00,40.25,40.39,40.2,40.36,47100.0,25.182,25.2695,25.1507,25.2508,47100.0
2005-01-28 11:00:00,40.41,40.41,40.29,40.32,51200.0,25.2821,25.2821,25.207,25.2258,51200.0
2005-01-28 11:10:00,40.33,40.39,40.16,40.16,44900.0,25.232,25.2695,25.1257,25.1257,44900.0
2005-01-28 11:20:00,40.15,40.3,40.11,40.29,27000.0,25.1194,25.2132,25.0944,25.207,27000.0
2005-01-28 11:30:00,40.28,40.4,40.25,40.4,37400.0,25.2007,25.2758,25.182,25.2758,37400.0
2005-01-28 11:40:00,40.42,40.5,40.41,40.45,44700.0,25.2883,25.3384,25.2821,25.3071,44700.0
2005-01-28 11:50:00,40.45,40.54,40.44,40.52,60100.0,25.3071,25.3634,25.3008,25.3509,60100.0
2005-01-28 12:00:00,40.54,40.54,40.34,40.35,44500.0,25.3634,25.3634,25.2383,25.2445,44500.0
2005-01-28 12:10:00,40.35,40.35,40.29,40.33,24300.0,25.2445,25.2445,25.207,25.232,24300.0
2005-01-28 12:20:00,40.32,40.37,40.27,40.33,36600.0,25.2258,25.257,25.1945,25.232,36600.0
2005-01-28 12:30:00,40.34,40.42,40.33,40.37,32900.0,25.2383,25.2883,25.232,25.257,32900.0
2005-01-28 12:40:00,40.37,40.39,40.3,40.38,17900.0,25.257,25.2695,25.2132,25.2633,17900.0
2005-01-28 12:50:00,40.37,40.41,40.32,40.41,25300.0,25.257,25.2821,25.2258,25.2821,25300.0
2005-01-28 13:00:00,40.42,40.42,40.29,40.34,19600.0,25.2883,25.2883,25.207,25.2383,19600.0
2005-01-28 13:10:00,40.34,40.39,40.29,40.39,24800.0,25.2383,25.2695,25.207,25.2695,24800.0
2005-01-28 13:20:00,40.4,40.44,40.36,40.44,17700.0,25.2758,25.3008,25.2508,25.3008,17700.0
2005-01-28 13:30:00,40.43,40.43,40.35,40.35,15800.0,25.2946,25.2946,25.2445,25.2445,15800.0
2005-01-28 13:40:00,40.34,40.41,40.3,40.39,20600.0,25.2383,25.2821,25.2132,25.2695,20600.0
2005-01-28 13:50:00,40.37,40.39,40.3,40.34,24000.0,25.257,25.2695,25.2132,25.2383,24000.0
2005-01-28 14:00:00,40.34,40.35,40.26,40.26,26700.0,25.2383,25.2445,25.1882,25.1882,26700.0
2005-01-28 14:10:00,40.26,40.27,40.2,40.2,30200.0,25.1882,25.1945,25.1507,25.1507,30200.0
2005-01-28 14:20:00,40.2,40.22,40.15,40.17,57700.0,25.1507,25.1632,25.1194,25.1319,57700.0
2005-01-28 14:30:00,40.16,40.17,40.13,40.15,97400.0,25.1257,25.1319,25.1069,25.1194,97400.0
2005-01-28 14:40:00,40.14,40.15,40.1,40.1,46000.0,25.1131,25.1194,25.0881,25.0881,46000.0
2005-01-28 14:50:00,40.1,40.12,40.0,40.03,84300.0,25.0881,25.1006,25.0255,25.0443,84300.0
2005-01-28 15:00:00,40.03,40.15,40.0,40.15,34500.0,25.0443,25.1194,25.0255,25.1194,34500.0
2005-01-28 15:10:00,40.15,40.2,40.12,40.16,31400.0,25.1194,25.1507,25.1006,25.1257,31400.0
2005-01-28 15:20:00,40.16,40.17,40.12,40.13,49200.0,25.1257,25.1319,25.1006,25.1069,49200.0
2005-01-28 15:30:00,40.13,40.14,40.05,40.13,84500.0,25.1069,25.1131,25.0568,25.1069,84500.0
2005-01-28 15:40:00,40.14,40.39,40.14,40.31,86500.0,25.1131,25.2695,25.1131,25.2195,86500.0
2005-01-28 15:50:00,40.35,40.35,40.1,40.18,89600.0,25.2445,25.2445,25.0881,25.1382,89600.0
2005-01-31 09:30:00,40.15,40.15,39.76,39.86,156100.0,25.1194,25.1194,24.8754,24.938,156100.0
2005-01-31 09:40:00,39.88,39.99,39.81,39.89,66300.0,24.9505,25.0193,24.9067,24.9567,66300.0
2005-01-31 09:50:00,39.9,39.9,39.71,39.82,97300.0,24.963,24.963,24.8441,24.9129,97300.0
2005-01-31 10:00:00,39.82,39.85,39.7,39.79,51900.0,24.9129,24.9317,24.8379,24.8942,51900.0
2005-01-31 10:10:00,39.76,39.84,39.72,39.73,54900.0,24.8754,24.9254,24.8504,24.8566,54900.0
2005-01-31 10:20:00,39.75,39.86,39.74,39.86,87700.0,24.8691,24.938,24.8629,24.938,87700.0
2005-01-31 10:30:00,39.85,39.88,39.75,39.86,134700.0,24.9317,24.9505,24.8691,24.938,134700.0
2005-01-31 10:40:00,39.86,39.96,39.82,39.96,56300.0,24.938,25.0005,24.9129,25.0005,56300.0
2005-01-31 10:50:00,39.96,40.18,39.96,40.18,69400.0,25.0005,25.1382,25.0005,25.1382,69400.0
2005-01-31 11:00:00,40.17,40.17,40.07,40.12,47100.0,25.1319,25.1319,25.0693,25.1006,47100.0
2005-01-31 11:10:00,40.11,40.15,40.06,40.14,33100.0,25.0944,25.1194,25.0631,25.1131,33100.0
2005-01-31 11:20:00,40.14,40.34,40.14,40.33,43800.0,25.1131,25.2383,25.1131,25.232,43800.0
2005-01-31 11:30:00,40.33,40.4,40.25,40.39,44700.0,25.232,25.2758,25.182,25.2695,44700.0
2005-01-31 11:40:00,40.38,40.57,40.35,40.57,53700.0,25.2633,25.3822,25.2445,25.3822,53700.0
2005-01-31 11:50:00,40.58,40.63,40.48,40.48,57000.0,25.3884,25.4197,25.3259,25.3259,57000.0
2005-01-31 12:00:00,40.48,40.57,40.34,40.56,55000.0,25.3259,25.3822,25.2383,25.3759,55000.0
2005-01-31 12:10:00,40.57,40.63,40.53,40.54,38300.0,25.3822,25.4197,25.3571,25.3634,38300.0
2005-01-31 12:20:00,40.55,40.9,40.52,40.88,101300.0,25.3696,25.5886,25.3509,25.5761,101300.0
2005-01-31 12:30:00,40.83,40.83,40.68,40.69,37200.0,25.5448,25.5448,25.451,25.4572,37200.0
2005-01-31 12:40:00,40.67,40.67,40.52,40.52,20600.0,25.4447,25.4447,25.3509,25.3509,20600.0
2005-01-31 12:50:00,40.52,40.56,40.49,40.49,40400.0,25.3509,25.3759,25.3321,25.3321,40400.0
2005-01-31 13:00:00,40.49,40.49,40.41,40.49,41000.0,25.3321,25.3321,25.2821,25.3321,41000.0
2005-01-31 13:10:00,40.49,40.49,40.36,40.38,28000.0,25.3321,25.3321,25.2508,25.2633,28000.0
2005-01-31 13:20:00,40.38,40.43,40.36,40.41,29800.0,25.2633,25.2946,25.2508,25.2821,29800.0
2005-01-31 13:30:00,40.41,40.43,40.38,40.39,27500.0,25.2821,25.2946,25.2633,25.2695,27500.0
2005-01-31 13:40:00,40.39,40.49,40.37,40.49,36400.0,25.2695,25.3321,25.257,25.3321,36400.0
2005-01-31 13:50:00,40.49,40.54,40.41,40.53,21000.0,25.3321,25.3634,25.2821,25.3571,21000.0
2005-01-31 14:00:00,40.53,40.68,40.53,40.67,46700.0,25.3571,25.451,25.3571,25.4447,46700.0
2005-01-31 14:10:00,40.67,40.76,40.65,40.69,41100.0,25.4447,25.501,25.4322,25.4572,41100.0
2005-01-31 14:20:00,40.69,40.8,40.69,40.75,29200.0,25.4572,25.5261,25.4572,25.4948,29200.0
2005-01-31 14:30:00,40.74,40.9,40.72,40.88,36700.0,25.4885,25.5886,25.476,25.5761,36700.0
2005-01-31 14:40:00,40.89,40.9,40.85,40.86,27100.0,25.5824,25.5886,25.5573,25.5636,27100.0
2005-01-31 14:50:00,40.86,40.89,40.84,40.87,43000.0,25.5636,25.5824,25.5511,25.5699,43000.0
2005-01-31 15:00:00,40.87,40.87,40.67,40.7,54200.0,25.5699,25.5699,25.4447,25.4635,54200.0
2005-01-31 15:10:00,40.67,40.7,40.64,40.68,40000.0,25.4447,25.4635,25.426,25.451,40000.0
2005-01-31 15:20:00,40.68,40.68,40.6,40.61,37400.0,25.451,25.451,25.4009,25.4072,37400.0
2005-01-31 15:30:00,40.61,40.63,40.48,40.61,51700.0,25.4072,25.4197,25.3259,25.4072,51700.0
2005-01-31 15:40:00,40.62,40.7,40.62,40.62,65200.0,25.4134,25.4635,25.4134,25.4134,65200.0
2005-01-31 15:50:00,40.62,40.68,40.59,40.59,155800.0,25.4134,25.451,25.3947,25.3947,155800.0
2005-02-01 09:30:00,40.9,41.1,40.81,41.04,111200.0,25.5886,25.7138,25.5323,25.6762,111200.0
2005-02-01 09:40:00,40.97,41.05,40.9,41.0,23600.0,25.6324,25.6825,25.5886,25.6512,23600.0
2005-02-01 09:50:00,41.0,41.07,40.94,41.02,21900.0,25.6512,25.695,25.6136,25.6637,21900.0
2005-02-01 10:00:00,40.97,41.02,40.8,40.86,46200.0,25.6324,25.6637,25.5261,25.5636,46200.0
2005-02-01 10:10:00,40.86,41.03,40.85,40.92,31200.0,25.5636,25.67,25.5573,25.6011,31200.0
2005-02-01 10:20:00,40.95,41.07,40.9,41.05,27400.0,25.6199,25.695,25.5886,25.6825,27400.0
2005-02-01 10:30:00,41.05,41.2,41.0,41.17,63400.0,25.6825,25.7763,25.6512,25.7575,63400.0
2005-02-01 10:40:00,41.16,41.25,41.15,41.21,31500.0,25.7513,25.8076,25.745,25.7826,31500.0
2005-02-01 10:50:00,41.21,41.28,41.15,41.23,41200.0,25.7826,25.8264,25.745,25.7951,41200.0
2005-02-01 11:00:00,41.2,41.34,41.18,41.32,59100.0,25.7763,25.8639,25.7638,25.8514,59100.0
2005-02-01 11:10:00,41.32,41.49,41.3,41.38,91100.0,25.8514,25.9577,25.8389,25.8889,91100.0
2005-02-01 11:20:00,41.37,41.4,41.33,41.4,66800.0,25.8827,25.9014,25.8576,25.9014,66800.0
2005-02-01 11:30:00,41.4,41.41,41.37,41.37,33700.0,25.9014,25.9077,25.8827,25.8827,33700.0
2005-02-01 11:40:00,41.38,41.46,41.36,41.4,72500.0,25.8889,25.939,25.8764,25.9014,72500.0
2005-02-01 11:50:00,41.4,41.47,41.39,41.42,22800.0,25.9014,25.9452,25.8952,25.914,22800.0
2005-02-01 12:00:00,41.43,41.45,41.36,41.43,29500.0,25.9202,25.9327,25.8764,25.9202,29500.0
2005-02-01 12:10:00,41.44,41.46,41.41,41.41,33600.0,25.9265,25.939,25.9077,25.9077,33600.0
2005-02-01 12:20:00,41.41,41.42,41.4,41.4,17000.0,25.9077,25.914,25.9014,25.9014,17000.0
2005-02-01 12:30:00,41.4,41.43,41.4,41.4,25300.0,25.9014,25.9202,25.9014,25.9014,25300.0
2005-02-01 12:40:00,41.39,41.42,41.39,41.4,63400.0,25.8952,25.914,25.8952,25.9014,63400.0
2005-02-01 12:50:00,41.4,41.42,41.36,41.41,29400.0,25.9014,25.914,25.8764,25.9077,29400.0
2005-02-01 13:00:00,41.41,41.43,41.4,41.42,47200.0,25.9077,25.9202,25.9014,25.914,47200.0
2005-02-01 13:10:00,41.42,41.42,41.39,41.4,31800.0,25.914,25.914,25.8952,25.9014,31800.0
2005-02-01 13:20:00,41.4,41.4,41.37,41.4,37700.0,25.9014,25.9014,25.8827,25.9014,37700.0
2005-02-01 13:30:00,41.39,41.4,41.28,41.29,46500.0,25.8952,25.9014,25.8264,25.8326,46500.0
2005-02-01 13:40:00,41.29,41.29,41.06,41.1,57000.0,25.8326,25.8326,25.6887,25.7138,57000.0
2005-02-01 13:50:00,41.1,41.27,41.09,41.27,66300.0,25.7138,25.8201,25.7075,25.8201,66300.0
2005-02-01 14:00:00,41.27,41.28,41.17,41.27,41800.0,25.8201,25.8264,25.7575,25.8201,41800.0
2005-02-01 14:10:00,41.27,41.28,41.2,41.22,52300.0,25.8201,25.8264,25.7763,25.7888,52300.0
2005-02-01 14:20:00,41.21,41.27,41.15,41.23,36900.0,25.7826,25.8201,25.745,25.7951,36900.0
2005-02-01 14:30:00,41.22,41.32,41.21,41.3,45000.0,25.7888,25.8514,25.7826,25.8389,45000.0
2005-02-01 14:40:00,41.28,41.37,41.27,41.31,63100.0,25.8264,25.8827,25.8201,25.8451,63100.0
2005-02-01 14:50:00,41.32,41.34,41.25,41.32,65500.0,25.8514,25.8639,25.8076,25.8514,65500.0
2005-02-01 15:00:00,41.32,41.34,41.25,41.25,29700.0,25.8514,25.8639,25.8076,25.8076,29700.0
2005-02-01 15:10:00,41.27,41.33,41.27,41.32,42700.0,25.8201,25.8576,25.8201,25.8514,42700.0
2005-02-01 15:20:00,41.3,41.32,41.29,41.29,55400.0,25.8389,25.8514,25.8326,25.8326,55400.0
2005-02-01 15:30:00,41.29,41.41,41.28,41.41,107700.0,25.8326,25.9077,25.8264,25.9077,107700.0
2005-02-01 15:40:00,41.4,41.44,41.34,41.43,83400.0,25.9014,25.9265,25.8639,25.9202,83400.0
2005-02-01 15:50:00,41.43,41.5,41.42,41.49,132100.0,25.9202,25.964,25.914,25.9577,132100.0
2005-02-02 09:30:00,42.0,42.44,41.9,42.16,368700.0,26.2768,26.5521,26.2143,26.3769,368700.0
2005-02-02 09:40:00,42.17,42.31,41.7,41.89,165400.0,26.3832,26.4708,26.0891,26.208,165400.0
2005-02-02 09:50:00,41.89,41.96,41.63,41.77,113900.0,26.208,26.2518,26.0453,26.1329,113900.0
2005-02-02 10:00:00,41.77,42.29,41.76,42.28,119200.0,26.1329,26.4583,26.1267,26.452,119200.0
2005-02-02 10:10:00,42.19,42.29,42.02,42.25,109200.0,26.3957,26.4583,26.2893,26.4332,109200.0
2005-02-02 10:20:00,42.25,42.5,42.23,42.24,165100.0,26.4332,26.5896,26.4207,26.427,165100.0
2005-02-02 10:30:00,42.23,42.4,42.0,42.33,119000.0,26.4207,26.5271,26.2768,26.4833,119000.0
2005-02-02 10:40:00,42.33,42.43,42.24,42.29,63100.0,26.4833,26.5459,26.427,26.4583,63100.0
2005-02-02 10:50:00,42.28,42.34,42.16,42.2,47700.0,26.452,26.4895,26.3769,26.402,47700.0
2005-02-02 11:00:00,42.22,42.27,42.1,42.22,73400.0,26.4145,26.4457,26.3394,26.4145,73400.0
2005-02-02 11:10:00,42.21,42.26,42.17,42.24,85500.0,26.4082,26.4395,26.3832,26.427,85500.0
2005-02-02 11:20:00,42.26,42.45,42.26,42.43,116200.0,26.4395,26.5584,26.4395,26.5459,116200.0
2005-02-02 11:30:00,42.41,42.45,42.36,42.43,94600.0,26.5333,26.5584,26.5021,26.5459,94600.0
2005-02-02 11:40:00,42.43,42.5,42.4,42.49,83300.0,26.5459,26.5896,26.5271,26.5834,83300.0
2005-02-02 11:50:00,42.49,42.52,42.38,42.43,142500.0,26.5834,26.6022,26.5146,26.5459,142500.0
2005-02-02 12:00:00,42.43,42.52,42.42,42.48,119800.0,26.5459,26.6022,26.5396,26.5771,119800.0
2005-02-02 12:10:00,42.5,42.52,42.48,42.52,98400.0,26.5896,26.6022,26.5771,26.6022,98400.0
2005-02-02 12:20:00,42.52,42.67,42.49,42.66,135200.0,26.6022,26.696,26.5834,26.6897,135200.0
2005-02-02 12:30:00,42.66,42.78,42.66,42.78,85100.0,26.6897,26.7648,26.6897,26.7648,85100.0
2005-02-02 12:40:00,42.77,42.82,42.66,42.7,61300.0,26.7586,26.7898,26.6897,26.7148,61300.0
2005-02-02 12:50:00,42.69,42.85,42.68,42.81,41300.0,26.7085,26.8086,26.7023,26.7836,41300.0
2005-02-02 13:00:00,42.8,43.0,42.8,42.91,122400.0,26.7773,26.9025,26.7773,26.8462,122400.0
2005-02-02 13:10:00,42.97,42.97,42.86,42.88,66300.0,26.8837,26.8837,26.8149,26.8274,66300.0
2005-02-02 13:20:00,42.88,42.89,42.76,42.82,52600.0,26.8274,26.8336,26.7523,26.7898,52600.0
2005-02-02 13:30:00,42.82,42.84,42.78,42.81,38400.0,26.7898,26.8024,26.7648,26.7836,38400.0
2005-02-02 13:40:00,42.82,42.85,42.69,42.69,54600.0,26.7898,26.8086,26.7085,26.7085,54600.0
2005-02-02 13:50:00,42.68,42.74,42.61,42.66,67800.0,26.7023,26.7398,26.6585,26.6897,67800.0
2005-02-02 14:00:00,42.66,42.69,42.61,42.66,92600.0,26.6897,26.7085,26.6585,26.6897,92600.0
2005-02-02 14:10:00,42.66,42.68,42.56,42.61,64200.0,26.6897,26.7023,26.6272,26.6585,64200.0
2005-02-02 14:20:00,42.62,42.71,42.57,42.71,71800.0,26.6647,26.721,26.6334,26.721,71800.0
2005-02-02 14:30:00,42.7,42.8,42.56,42.56,65700.0,26.7148,26.7773,26.6272,26.6272,65700.0
2005-02-02 14:40:00,42.56,42.76,42.51,42.71,50400.0,26.6272,26.7523,26.5959,26.721,50400.0
2005-02-02 14:50:00,42.76,42.81,42.66,42.68,39200.0,26.7523,26.7836,26.6897,26.7023,39200.0
2005-02-02 15:00:00,42.64,42.7,42.6,42.61,42000.0,26.6772,26.7148,26.6522,26.6585,42000.0
2005-02-02 15:10:00,42.59,42.65,42.56,42.57,76700.0,26.646,26.6835,26.6272,26.6334,76700.0
2005-02-02 15:20:00,42.58,42.6,42.48,42.57,79200.0,26.6397,26.6522,26.5771,26.6334,79200.0
2005-02-02 15:30:00,42.57,42.59,42.52,42.59,73500.0,26.6334,26.646,26.6022,26.646,73500.0
2005-02-02 15:40:00,42.59,42.69,42.58,42.68,59500.0,26.646,26.7085,26.6397,26.7023,59500.0
2005-02-02 15:50:00,42.69,42.7,42.54,42.58,115800.0,26.7085,26.7148,26.6147,26.6397,115800.0
2005-02-03 09:30:00,42.16,42.36,42.1,42.22,126400.0,26.3769,26.5021,26.3394,26.4145,126400.0
2005-02-03 09:40:00,42.23,42.23,41.75,42.16,116800.0,26.4207,26.4207,26.1204,26.3769,116800.0
2005-02-03 09:50:00,42.19,42.22,42.1,42.18,97600.0,26.3957,26.4145,26.3394,26.3894,97600.0
2005-02-03 10:00:00,42.15,42.15,41.89,41.89,93800.0,26.3707,26.3707,26.208,26.208,93800.0
2005-02-03 10:10:00,41.89,41.98,41.73,41.76,123200.0,26.208,26.2643,26.1079,26.1267,123200.0
2005-02-03 10:20:00,41.77,41.85,41.72,41.79,44100.0,26.1329,26.183,26.1016,26.1454,44100.0
2005-02-03 10:30:00,41.79,41.81,41.35,41.58,157400.0,26.1454,26.158,25.8702,26.0141,157400.0
2005-02-03 10:40:00,41.57,41.68,41.51,41.53,82600.0,26.0078,26.0766,25.9703,25.9828,82600.0
2005-02-03 10:50:00,41.53,41.53,41.33,41.45,106100.0,25.9828,25.9828,25.8576,25.9327,106100.0
2005-02-03 11:00:00,41.43,41.46,41.35,41.45,98500.0,25.9202,25.939,25.8702,25.9327,98500.0
2005-02-03 11:10:00,41.44,41.47,41.37,41.45,50100.0,25.9265,25.9452,25.8827,25.9327,50100.0
2005-02-03 11:20:00,41.45,41.57,41.45,41.5,74400.0,25.9327,26.0078,25.9327,25.964,74400.0
2005-02-03 11:30:00,41.49,41.75,41.47,41.74,62800.0,25.9577,26.1204,25.9452,26.1142,62800.0
2005-02-03 11:40:00,41.74,41.74,41.51,41.51,59100.0,26.1142,26.1142,25.9703,25.9703,59100.0
2005-02-03 11:50:00,41.51,41.73,41.49,41.72,51900.0,25.9703,26.1079,25.9577,26.1016,51900.0
2005-02-03 12:00:00,41.72,41.82,41.67,41.67,79100.0,26.1016,26.1642,26.0704,26.0704,79100.0
2005-02-03 12:10:00,41.68,41.81,41.66,41.8,132100.0,26.0766,26.158,26.0641,26.1517,132100.0
2005-02-03 12:20:00,41.78,41.86,41.74,41.79,49900.0,26.1392,26.1892,26.1142,26.1454,49900.0
2005-02-03 12:30:00,41.75,41.79,41.72,41.72,25200.0,26.1204,26.1454,26.1016,26.1016,25200.0
2005-02-03 12:40:00,41.73,41.73,41.6,41.61,41000.0,26.1079,26.1079,26.0266,26.0328,41000.0
2005-02-03 12:50:00,41.6,41.66,41.52,41.64,24000.0,26.0266,26.0641,25.9765,26.0516,24000.0
2005-02-03 13:00:00,41.63,41.65,41.5,41.54,55400.0,26.0453,26.0579,25.964,25.989,55400.0
2005-02-03 13:10:00,41.54,41.6,41.52,41.6,16500.0,25.989,26.0266,25.9765,26.0266,16500.0
2005-02-03 13:20:00,41.6,41.65,41.6,41.61,20500.0,26.0266,26.0579,26.0266,26.0328,20500.0
2005-02-03 13:30:00,41.61,41.65,41.54,41.55,43500.0,26.0328,26.0579,25.989,25.9953,43500.0
2005-02-03 13:40:00,41.57,41.59,41.52,41.55,26700.0,26.0078,26.0203,25.9765,25.9953,26700.0
2005-02-03 13:50:00,41.52,41.58,41.52,41.55,45200.0,25.9765,26.0141,25.9765,25.9953,45200.0
2005-02-03 14:00:00,41.55,41.58,41.52,41.54,75200.0,25.9953,26.0141,25.9765,25.989,75200.0
2005-02-03 14:10:00,41.53,41.53,41.49,41.49,100000.0,25.9828,25.9828,25.9577,25.9577,100000.0
2005-02-03 14:20:00,41.49,41.59,41.47,41.59,62700.0,25.9577,26.0203,25.9452,26.0203,62700.0
2005-02-03 14:30:00,41.58,41.73,41.58,41.62,42300.0,26.0141,26.1079,26.0141,26.0391,42300.0
2005-02-03 14:40:00,41.58,41.64,41.53,41.64,48400.0,26.0141,26.0516,25.9828,26.0516,48400.0
2005-02-03 14:50:00,41.64,41.69,41.62,41.69,23900.0,26.0516,26.0829,26.0391,26.0829,23900.0
2005-02-03 15:00:00,41.7,41.7,41.6,41.65,34600.0,26.0891,26.0891,26.0266,26.0579,34600.0
2005-02-03 15:10:00,41.65,41.7,41.6,41.64,56100.0,26.0579,26.0891,26.0266,26.0516,56100.0
2005-02-03 15:20:00,41.64,41.65,41.58,41.6,44900.0,26.0516,26.0579,26.0141,26.0266,44900.0
2005-02-03 15:30:00,41.59,41.62,41.55,41.57,94600.0,26.0203,26.0391,25.9953,26.0078,94600.0
2005-02-03 15:40:00,41.58,41.58,41.47,41.5,151900.0,26.0141,26.0141,25.9452,25.964,151900.0
2005-02-03 15:50:00,41.5,41.55,41.41,41.48,158300.0,25.964,25.9953,25.9077,25.9515,158300.0
2005-02-04 09:30:00,40.8,40.81,40.67,40.75,287800.0,25.5261,25.5323,25.4447,25.4948,287800.0
2005-02-04 09:40:00,40.75,40.9,40.75,40.82,135000.0,25.4948,25.5886,25.4948,25.5386,135000.0
2005-02-04 09:50:00,40.82,40.85,40.63,40.72,230900.0,25.5386,25.5573,25.4197,25.476,230900.0
2005-02-04 10:00:00,40.72,40.73,40.6,40.61,178200.0,25.476,25.4823,25.4009,25.4072,178200.0
2005-02-04 10:10:00,40.62,40.76,40.6,40.71,101100.0,25.4134,25.501,25.4009,25.4698,101100.0
2005-02-04 10:20:00,40.71,40.73,40.65,40.7,138000.0,25.4698,25.4823,25.4322,25.4635,138000.0
2005-02-04 10:30:00,40.71,40.83,40.7,40.81,134700.0,25.4698,25.5448,25.4635,25.5323,134700.0
2005-02-04 10:40:00,40.81,40.87,40.8,40.84,125800.0,25.5323,25.5699,25.5261,25.5511,125800.0
2005-02-04 10:50:00,40.84,40.88,40.81,40.81,152700.0,25.5511,25.5761,25.5323,25.5323,152700.0
2005-02-04 11:00:00,40.81,40.89,40.79,40.82,100200.0,25.5323,25.5824,25.5198,25.5386,100200.0
2005-02-04 11:10:00,40.82,40.83,40.72,40.78,63900.0,25.5386,25.5448,25.476,25.5135,63900.0
2005-02-04 11:20:00,40.78,40.79,40.7,40.7,59200.0,25.5135,25.5198,25.4635,25.4635,59200.0
2005-02-04 11:30:00,40.7,40.72,40.61,40.62,87400.0,25.4635,25.476,25.4072,25.4134,87400.0
2005-02-04 11:40:00,40.62,40.68,40.62,40.65,118000.0,25.4134,25.451,25.4134,25.4322,118000.0
2005-02-04 11:50:00,40.65,40.65,40.57,40.57,82500.0,25.4322,25.4322,25.3822,25.3822,82500.0
2005-02-04 12:00:00,40.57,40.63,40.57,40.63,77400.0,25.3822,25.4197,25.3822,25.4197,77400.0
2005-02-04 12:10:00,40.62,40.7,40.61,40.69,52400.0,25.4134,25.4635,25.4072,25.4572,52400.0
2005-02-04 12:20:00,40.69,40.73,40.65,40.66,90000.0,25.4572,25.4823,25.4322,25.4385,90000.0
2005-02-04 12:30:00,40.66,40.66,40.65,40.65,40600.0,25.4385,25.4385,25.4322,25.4322,40600.0
2005-02-04 12:40:00,40.66,40.66,40.6,40.63,133900.0,25.4385,25.4385,25.4009,25.4197,133900.0
2005-02-04 12:50:00,40.62,40.65,40.62,40.64,28500.0,25.4134,25.4322,25.4134,25.426,28500.0
2005-02-04 13:00:00,40.65,40.65,40.62,40.63,42500.0,25.4322,25.4322,25.4134,25.4197,42500.0
2005-02-04 13:10:00,40.64,40.64,40.59,40.6,28400.0,25.426,25.426,25.3947,25.4009,28400.0
2005-02-04 13:20:00,40.59,40.61,40.57,40.61,53200.0,25.3947,25.4072,25.3822,25.4072,53200.0
2005-02-04 13:30:00,40.61,40.75,40.61,40.74,52800.0,25.4072,25.4948,25.4072,25.4885,52800.0
2005-02-04 13:40:00,40.74,40.77,40.72,40.72,86900.0,25.4885,25.5073,25.476,25.476,86900.0
2005-02-04 13:50:00,40.73,40.73,40.65,40.66,29100.0,25.4823,25.4823,25.4322,25.4385,29100.0
2005-02-04 14:00:00,40.66,40.67,40.6,40.62,49100.0,25.4385,25.4447,25.4009,25.4134,49100.0
2005-02-04 14:10:00,40.63,40.69,40.61,40.67,73400.0,25.4197,25.4572,25.4072,25.4447,73400.0
2005-02-04 14:20:00,40.66,40.7,40.66,40.7,28200.0,25.4385,25.4635,25.4385,25.4635,28200.0
2005-02-04 14:30:00,40.7,40.7,40.67,40.7,83900.0,25.4635,25.4635,25.4447,25.4635,83900.0
2005-02-04 14:40:00,40.7,40.71,40.66,40.68,59400.0,25.4635,25.4698,25.4385,25.451,59400.0
2005-02-04 14:50:00,40.68,40.72,40.65,40.7,24300.0,25.451,25.476,25.4322,25.4635,24300.0
2005-02-04 15:00:00,40.7,40.74,40.7,40.71,57000.0,25.4635,25.4885,25.4635,25.4698,57000.0
2005-02-04 15:10:00,40.7,40.77,40.69,40.77,149100.0,25.4635,25.5073,25.4572,25.5073,149100.0
2005-02-04 15:20:00,40.77,40.77,40.72,40.74,94200.0,25.5073,25.5073,25.476,25.4885,94200.0
2005-02-04 15:30:00,40.74,40.79,40.7,40.79,139600.0,25.4885,25.5198,25.4635,25.5198,139600.0
2005-02-04 15:40:00,40.8,40.8,40.7,40.75,159500.0,25.5261,25.5261,25.4635,25.4948,159500.0
2005-02-04 15:50:00,40.74,40.79,40.68,40.78,133800.0,25.4885,25.5198,25.451,25.5135,133800.0
2005-02-07 09:30:00,40.47,40.48,40.22,40.45,194500.0,25.3196,25.3259,25.1632,25.3071,194500.0
2005-02-07 09:40:00,40.45,40.55,40.39,40.55,81900.0,25.3071,25.3696,25.2695,25.3696,81900.0
2005-02-07 09:50:00,40.55,40.6,40.43,40.47,60100.0,25.3696,25.4009,25.2946,25.3196,60100.0
2005-02-07 10:00:00,40.48,40.51,40.42,40.43,56200.0,25.3259,25.3446,25.2883,25.2946,56200.0
2005-02-07 10:10:00,40.41,40.41,40.23,40.24,65200.0,25.2821,25.2821,25.1694,25.1757,65200.0
2005-02-07 10:20:00,40.24,40.32,40.16,40.29,107100.0,25.1757,25.2258,25.1257,25.207,107100.0
2005-02-07 10:30:00,40.3,40.33,40.22,40.22,87500.0,25.2132,25.232,25.1632,25.1632,87500.0
2005-02-07 10:40:00,40.21,40.36,40.21,40.3,84700.0,25.1569,25.2508,25.1569,25.2132,84700.0
2005-02-07 10:50:00,40.29,40.4,40.27,40.27,59400.0,25.207,25.2758,25.1945,25.1945,59400.0
2005-02-07 11:00:00,40.3,40.31,40.21,40.22,66200.0,25.2132,25.2195,25.1569,25.1632,66200.0
2005-02-07 11:10:00,40.22,40.23,40.11,40.11,81600.0,25.1632,25.1694,25.0944,25.0944,81600.0
2005-02-07 11:20:00,40.1,40.18,39.93,39.98,100000.0,25.0881,25.1382,24.9818,25.013,100000.0
2005-02-07 11:30:00,39.98,40.39,39.95,39.99,117600.0,25.013,25.2695,24.9943,25.0193,117600.0
2005-02-07 11:40:00,39.98,39.98,39.93,39.97,61600.0,25.013,25.013,24.9818,25.0068,61600.0
2005-02-07 11:50:00,39.97,40.03,39.97,39.99,72300.0,25.0068,25.0443,25.0068,25.0193,72300.0
2005-02-07 12:00:00,39.98,40.0,39.93,39.97,94600.0,25.013,25.0255,24.9818,25.0068,94600.0
2005-02-07 12:10:00,39.99,40.0,39.9,39.9,50100.0,25.0193,25.0255,24.963,24.963,50100.0
2005-02-07 12:20:00,39.9,39.91,39.85,39.87,48100.0,24.963,24.9692,24.9317,24.9442,48100.0
2005-02-07 12:30:00,39.89,39.95,39.86,39.93,26500.0,24.9567,24.9943,24.938,24.9818,26500.0
2005-02-07 12:40:00,39.93,39.95,39.89,39.95,41400.0,24.9818,24.9943,24.9567,24.9943,41400.0
2005-02-07 12:50:00,39.96,40.08,39.96,40.02,57000.0,25.0005,25.0756,25.0005,25.0381,57000.0
2005-02-07 13:00:00,40.03,40.06,39.97,40.04,26400.0,25.0443,25.0631,25.0068,25.0506,26400.0
2005-02-07 13:10:00,40.03,40.04,39.96,39.98,49200.0,25.0443,25.0506,25.0005,25.013,49200.0
2005-02-07 13:20:00,39.98,40.01,39.95,39.99,97100.0,25.013,25.0318,24.9943,25.0193,97100.0
2005-02-07 13:30:00,39.99,40.02,39.96,39.99,30200.0,25.0193,25.0381,25.0005,25.0193,30200.0
2005-02-07 13:40:00,39.99,40.03,39.99,39.99,22400.0,25.0193,25.0443,25.0193,25.0193,22400.0
2005-02-07 13:50:00,39.98,39.99,39.85,39.85,32100.0,25.013,25.0193,24.9317,24.9317,32100.0
2005-02-07 14:00:00,39.84,39.9,39.82,39.88,76100.0,24.9254,24.963,24.9129,24.9505,76100.0
2005-02-07 14:10:00,39.87,39.88,39.85,39.86,38900.0,24.9442,24.9505,24.9317,24.938,38900.0
2005-02-07 14:20:00,39.86,39.98,39.86,39.96,33900.0,24.938,25.013,24.938,25.0005,33900.0
2005-02-07 14:30:00,39.97,40.04,39.96,40.02,61600.0,25.0068,25.0506,25.0005,25.0381,61600.0
2005-02-07 14:40:00,40.01,40.07,40.0,40.04,56000.0,25.0318,25.0693,25.0255,25.0506,56000.0
2005-02-07 14:50:00,40.0,40.06,39.98,40.01,42100.0,25.0255,25.0631,25.013,25.0318,42100.0
2005-02-07 15:00:00,40.0,40.05,40.0,40.05,38400.0,25.0255,25.0568,25.0255,25.0568,38400.0
2005-02-07 15:10:00,40.04,40.14,40.03,40.13,34200.0,25.0506,25.1131,25.0443,25.1069,34200.0
2005-02-07 15:20:00,40.13,40.2,40.09,40.17,49700.0,25.1069,25.1507,25.0819,25.1319,49700.0
2005-02-07 15:30:00,40.17,40.22,40.13,40.13,53500.0,25.1319,25.1632,25.1069,25.1069,53500.0
2005-02-07 15:40:00,40.13,40.2,40.13,40.14,60000.0,25.1069,25.1507,25.1069,25.1131,60000.0
2005-02-07 15:50:00,40.15,40.21,40.1,40.19,80000.0,25.1194,25.1569,25.0881,25.1444,80000.0
2005-02-08 09:30:00,39.75,39.88,39.72,39.81,95400.0,24.8691,24.9505,24.8504,24.9067,95400.0
2005-02-08 09:40:00,39.8,40.0,39.72,40.0,108100.0,24.9004,25.0255,24.8504,25.0255,108100.0
2005-02-08 09:50:00,39.95,40.08,39.9,39.92,219300.0,24.9943,25.0756,24.963,24.9755,219300.0
2005-02-08 10:00:00,39.92,39.94,39.84,39.86,58300.0,24.9755,24.988,24.9254,24.938,58300.0
2005-02-08 10:10:00,39.86,39.94,39.85,39.94,66400.0,24.938,24.988,24.9317,24.988,66400.0
2005-02-08 10:20:00,39.9,40.12,39.9,40.04,107700.0,24.963,25.1006,24.963,25.0506,107700.0
2005-02-08 10:30:00,40.05,40.24,40.03,40.17,92000.0,25.0568,25.1757,25.0443,25.1319,92000.0
2005-02-08 10:40:00,40.17,40.24,40.17,40.23,71400.0,25.1319,25.1757,25.1319,25.1694,71400.0
2005-02-08 10:50:00,40.23,40.37,40.23,40.26,97500.0,25.1694,25.257,25.1694,25.1882,97500.0
2005-02-08 11:00:00,40.26,40.26,40.16,40.26,68700.0,25.1882,25.1882,25.1257,25.1882,68700.0
2005-02-08 11:10:00,40.25,40.3,40.25,40.29,74600.0,25.182,25.2132,25.182,25.207,74600.0
2005-02-08 11:20:00,40.28,40.39,40.28,40.34,48300.0,25.2007,25.2695,25.2007,25.2383,48300.0
2005-02-08 11:30:00,40.34,40.4,40.19,40.3,132500.0,25.2383,25.2758,25.1444,25.2132,132500.0
2005-02-08 11:40:00,40.29,40.29,40.2,40.2,70900.0,25.207,25.207,25.1507,25.1507,70900.0
2005-02-08 11:50:00,40.2,40.26,40.15,40.26,67900.0,25.1507,25.1882,25.1194,25.1882,67900.0
2005-02-08 12:00:00,40.26,40.29,40.2,40.23,55700.0,25.1882,25.207,25.1507,25.1694,55700.0
2005-02-08 12:10:00,40.24,40.24,40.1,40.23,53500.0,25.1757,25.1757,25.0881,25.1694,53500.0
2005-02-08 12:20:00,40.24,40.3,40.19,40.3,70300.0,25.1757,25.2132,25.1444,25.2132,70300.0
2005-02-08 12:30:00,40.3,40.31,40.25,40.31,32200.0,25.2132,25.2195,25.182,25.2195,32200.0
2005-02-08 12:40:00,40.31,40.39,40.3,40.31,36000.0,25.2195,25.2695,25.2132,25.2195,36000.0
2005-02-08 12:50:00,40.31,40.32,40.25,40.26,62400.0,25.2195,25.2258,25.182,25.1882,62400.0
2005-02-08 13:00:00,40.26,40.26,40.12,40.22,115700.0,25.1882,25.1882,25.1006,25.1632,115700.0
2005-02-08 13:10:00,40.23,40.28,40.21,40.28,21900.0,25.1694,25.2007,25.1569,25.2007,21900.0
2005-02-08 13:20:00,40.28,40.31,40.27,40.29,17500.0,25.2007,25.2195,25.1945,25.207,17500.0
2005-02-08 13:30:00,40.29,40.3,40.28,40.29,27700.0,25.207,25.2132,25.2007,25.207,27700.0
2005-02-08 13:40:00,40.29,40.3,40.26,40.29,23200.0,25.207,25.2132,25.1882,25.207,23200.0
2005-02-08 13:50:00,40.29,40.3,40.25,40.3,43100.0,25.207,25.2132,25.182,25.2132,43100.0
2005-02-08 14:00:00,40.3,40.3,40.25,40.25,44100.0,25.2132,25.2132,25.182,25.182,44100.0
2005-02-08 14:10:00,40.26,40.32,40.24,40.32,39300.0,25.1882,25.2258,25.1757,25.2258,39300.0
2005-02-08 14:20:00,40.32,40.36,40.29,40.32,38300.0,25.2258,25.2508,25.207,25.2258,38300.0
2005-02-08 14:30:00,40.32,40.39,40.29,40.37,82100.0,25.2258,25.2695,25.207,25.257,82100.0
2005-02-08 14:40:00,40.37,40.39,40.36,40.38,30700.0,25.257,25.2695,25.2508,25.2633,30700.0
2005-02-08 14:50:00,40.39,40.45,40.39,40.44,106300.0,25.2695,25.3071,25.2695,25.3008,106300.0
2005-02-08 15:00:00,40.44,40.48,40.42,40.48,52200.0,25.3008,25.3259,25.2883,25.3259,52200.0
2005-02-08 15:10:00,40.49,40.52,40.45,40.5,97200.0,25.3321,25.3509,25.3071,25.3384,97200.0
2005-02-08 15:20:00,40.51,40.53,40.48,40.5,69500.0,25.3446,25.3571,25.3259,25.3384,69500.0
2005-02-08 15:30:00,40.51,40.51,40.44,40.47,73700.0,25.3446,25.3446,25.3008,25.3196,73700.0
2005-02-08 15:40:00,40.46,40.52,40.4,40.41,66600.0,25.3133,25.3509,25.2758,25.2821,66600.0
2005-02-08 15:50:00,40.39,40.4,40.31,40.39,105900.0,25.2695,25.2758,25.2195,25.2695,105900.0
2005-02-09 09:30:00,40.26,40.33,40.14,40.27,48600.0,25.1882,25.232,25.1131,25.1945,48600.0
2005-02-09 09:40:00,40.26,40.34,40.17,40.21,75000.0,25.1882,25.2383,25.1319,25.1569,75000.0
2005-02-09 09:50:00,40.23,40.23,40.08,40.15,35400.0,25.1694,25.1694,25.0756,25.1194,35400.0
2005-02-09 10:00:00,40.13,40.19,40.12,40.18,95500.0,25.1069,25.1444,25.1006,25.1382,95500.0
2005-02-09 10:10:00,40.18,40.18,40.05,40.05,113100.0,25.1382,25.1382,25.0568,25.0568,113100.0
2005-02-09 10:20:00,40.06,40.1,39.9,40.02,116000.0,25.0631,25.0881,24.963,25.0381,116000.0
2005-02-09 10:30:00,40.02,40.68,40.01,40.67,144300.0,25.0381,25.451,25.0318,25.4447,144300.0
2005-02-09 10:40:00,40.67,40.79,40.54,40.71,130200.0,25.4447,25.5198,25.3634,25.4698,130200.0
2005-02-09 10:50:00,40.7,40.8,40.7,40.71,65900.0,25.4635,25.5261,25.4635,25.4698,65900.0
2005-02-09 11:00:00,40.71,40.89,40.71,40.76,88200.0,25.4698,25.5824,25.4698,25.501,88200.0
2005-02-09 11:10:00,40.75,40.82,40.71,40.76,49500.0,25.4948,25.5386,25.4698,25.501,49500.0
2005-02-09 11:20:00,40.75,40.87,40.75,40.87,52600.0,25.4948,25.5699,25.4948,25.5699,52600.0
2005-02-09 11:30:00,40.87,40.88,40.82,40.87,56600.0,25.5699,25.5761,25.5386,25.5699,56600.0
2005-02-09 11:40:00,40.86,40.93,40.82,40.9,65500.0,25.5636,25.6074,25.5386,25.5886,65500.0
2005-02-09 11:50:00,40.89,40.91,40.72,40.74,65400.0,25.5824,25.5949,25.476,25.4885,65400.0
2005-02-09 12:00:00,40.75,40.83,40.7,40.8,32900.0,25.4948,25.5448,25.4635,25.5261,32900.0
2005-02-09 12:10:00,40.79,40.84,40.78,40.81,56100.0,25.5198,25.5511,25.5135,25.5323,56100.0
2005-02-09 12:20:00,40.81,40.82,40.7,40.76,141900.0,25.5323,25.5386,25.4635,25.501,141900.0
2005-02-09 12:30:00,40.76,40.77,40.65,40.66,68500.0,25.501,25.5073,25.4322,25.4385,68500.0
2005-02-09 12:40:00,40.65,40.72,40.61,40.64,67600.0,25.4322,25.476,25.4072,25.426,67600.0
2005-02-09 12:50:00,40.62,40.77,40.62,40.72,65300.0,25.4134,25.5073,25.4134,25.476,65300.0
2005-02-09 13:00:00,40.72,40.79,40.71,40.72,58400.0,25.476,25.5198,25.4698,25.476,58400.0
2005-02-09 13:10:00,40.72,40.74,40.68,40.68,23900.0,25.476,25.4885,25.451,25.451,23900.0
2005-02-09 13:20:00,40.67,40.67,40.6,40.62,87300.0,25.4447,25.4447,25.4009,25.4134,87300.0
2005-02-09 13:30:00,40.61,40.63,40.54,40.55,57000.0,25.4072,25.4197,25.3634,25.3696,57000.0
2005-02-09 13:40:00,40.51,40.55,40.5,40.54,36100.0,25.3446,25.3696,25.3384,25.3634,36100.0
2005-02-09 13:50:00,40.54,40.64,40.54,40.58,41600.0,25.3634,25.426,25.3634,25.3884,41600.0
2005-02-09 14:00:00,40.58,40.59,40.4,40.41,55900.0,25.3884,25.3947,25.2758,25.2821,55900.0
2005-02-09 14:10:00,40.4,40.7,40.4,40.46,107800.0,25.2758,25.4635,25.2758,25.3133,107800.0
2005-02-09 14:20:00,40.46,40.46,40.38,40.44,69400.0,25.3133,25.3133,25.2633,25.3008,69400.0
2005-02-09 14:30:00,40.41,40.54,40.41,40.54,127800.0,25.2821,25.3634,25.2821,25.3634,127800.0
2005-02-09 14:40:00,40.55,40.57,40.49,40.49,72100.0,25.3696,25.3822,25.3321,25.3321,72100.0
2005-02-09 14:50:00,40.48,40.52,40.16,40.51,51200.0,25.3259,25.3509,25.1257,25.3446,51200.0
2005-02-09 15:00:00,40.5,40.52,40.48,40.51,50800.0,25.3384,25.3509,25.3259,25.3446,50800.0
2005-02-09 15:10:00,40.5,40.52,40.48,40.49,118100.0,25.3384,25.3509,25.3259,25.3321,118100.0
2005-02-09 15:20:00,40.47,40.5,40.45,40.47,67000.0,25.3196,25.3384,25.3071,25.3196,67000.0
2005-02-09 15:30:00,40.47,40.53,40.46,40.49,95800.0,25.3196,25.3571,25.3133,25.3321,95800.0
2005-02-09 15:40:00,40.49,40.54,40.45,40.54,96900.0,25.3321,25.3634,25.3071,25.3634,96900.0
2005-02-09 15:50:00,40.53,40.53,40.38,40.46,57500.0,25.3571,25.3571,25.2633,25.3133,57500.0
2005-02-10 09:30:00,40.9,40.97,40.75,40.97,75700.0,25.5886,25.6324,25.4948,25.6324,75700.0
2005-02-10 09:40:00,40.96,41.15,40.95,41.05,105800.0,25.6262,25.745,25.6199,25.6825,105800.0
2005-02-10 09:50:00,41.05,41.13,41.01,41.13,64500.0,25.6825,25.7325,25.6574,25.7325,64500.0
2005-02-10 10:00:00,41.13,41.34,41.1,41.26,111100.0,25.7325,25.8639,25.7138,25.8139,111100.0
2005-02-10 10:10:00,41.24,41.46,41.2,41.46,98000.0,25.8013,25.939,25.7763,25.939,98000.0
2005-02-10 10:20:00,41.46,41.6,41.31,41.41,97400.0,25.939,26.0266,25.8451,25.9077,97400.0
2005-02-10 10:30:00,41.41,41.52,41.3,41.45,136900.0,25.9077,25.9765,25.8389,25.9327,136900.0
2005-02-10 10:40:00,41.45,41.57,41.42,41.48,59000.0,25.9327,26.0078,25.914,25.9515,59000.0
2005-02-10 10:50:00,41.47,41.6,41.44,41.59,61700.0,25.9452,26.0266,25.9265,26.0203,61700.0
2005-02-10 11:00:00,41.59,41.6,41.53,41.6,74200.0,26.0203,26.0266,25.9828,26.0266,74200.0
2005-02-10 11:10:00,41.59,41.59,41.5,41.56,43700.0,26.0203,26.0203,25.964,26.0015,43700.0
2005-02-10 11:20:00,41.57,41.65,41.56,41.65,87700.0,26.0078,26.0579,26.0015,26.0579,87700.0
2005-02-10 11:30:00,41.65,41.67,41.59,41.64,39700.0,26.0579,26.0704,26.0203,26.0516,39700.0
2005-02-10 11:40:00,41.63,41.67,41.6,41.62,49100.0,26.0453,26.0704,26.0266,26.0391,49100.0
2005-02-10 11:50:00,41.62,41.63,41.54,41.55,31600.0,26.0391,26.0453,25.989,25.9953,31600.0
2005-02-10 12:00:00,41.55,41.63,41.55,41.56,29300.0,25.9953,26.0453,25.9953,26.0015,29300.0
2005-02-10 12:10:00,41.57,41.63,41.53,41.6,56700.0,26.0078,26.0453,25.9828,26.0266,56700.0
2005-02-10 12:20:00,41.63,41.68,41.6,41.68,40900.0,26.0453,26.0766,26.0266,26.0766,40900.0
2005-02-10 12:30:00,41.68,41.71,41.67,41.7,23400.0,26.0766,26.0954,26.0704,26.0891,23400.0
2005-02-10 12:40:00,41.68,41.74,41.68,41.73,53100.0,26.0766,26.1142,26.0766,26.1079,53100.0
2005-02-10 12:50:00,41.73,41.74,41.68,41.74,41700.0,26.1079,26.1142,26.0766,26.1142,41700.0
2005-02-10 13:00:00,41.74,41.8,41.71,41.75,69200.0,26.1142,26.1517,26.0954,26.1204,69200.0
2005-02-10 13:10:00,41.8,41.88,41.75,41.88,80500.0,26.1517,26.2017,26.1204,26.2017,80500.0
2005-02-10 13:20:00,41.88,41.98,41.87,41.96,70500.0,26.2017,26.2643,26.1955,26.2518,70500.0
2005-02-10 13:30:00,41.97,41.99,41.83,41.88,45800.0,26.2581,26.2706,26.1705,26.2017,45800.0
2005-02-10 13:40:00,41.88,41.89,41.83,41.85,24400.0,26.2017,26.208,26.1705,26.183,24400.0
2005-02-10 13:50:00,41.85,41.89,41.81,41.87,75900.0,26.183,26.208,26.158,26.1955,75900.0
2005-02-10 14:00:00,41.88,41.88,41.8,41.83,66100.0,26.2017,26.2017,26.1517,26.1705,66100.0
2005-02-10 14:10:00,41.83,41.89,41.8,41.87,38900.0,26.1705,26.208,26.1517,26.1955,38900.0
2005-02-10 14:20:00,41.9,41.98,41.9,41.97,79100.0,26.2143,26.2643,26.2143,26.2581,79100.0
2005-02-10 14:30:00,41.93,41.99,41.85,41.85,120900.0,26.233,26.2706,26.183,26.183,120900.0
2005-02-10 14:40:00,41.89,41.93,41.78,41.93,45200.0,26.208,26.233,26.1392,26.233,45200.0
2005-02-10 14:50:00,41.93,41.98,41.84,41.91,90800.0,26.233,26.2643,26.1767,26.2205,90800.0
2005-02-10 15:00:00,41.9,41.98,41.89,41.98,46200.0,26.2143,26.2643,26.208,26.2643,46200.0
2005-02-10 15:10:00,41.97,42.05,41.96,42.02,205500.0,26.2581,26.3081,26.2518,26.2893,205500.0
2005-02-10 15:20:00,42.03,42.13,42.0,42.11,136200.0,26.2956,26.3582,26.2768,26.3456,136200.0
2005-02-10 15:30:00,42.12,42.12,42.01,42.03,135500.0,26.3519,26.3519,26.2831,26.2956,135500.0
2005-02-10 15:40:00,42.02,42.09,42.0,42.04,125200.0,26.2893,26.3331,26.2768,26.3019,125200.0
2005-02-10 15:50:00,42.05,42.15,42.02,42.03,157100.0,26.3081,26.3707,26.2893,26.2956,157100.0
2005-02-11 09:30:00,42.03,42.03,41.79,41.82,99000.0,26.2956,26.2956,26.1454,26.1642,99000.0
2005-02-11 09:40:00,41.82,41.9,41.76,41.78,104600.0,26.1642,26.2143,26.1267,26.1392,104600.0
2005-02-11 09:50:00,41.81,42.0,41.76,41.93,54800.0,26.158,26.2768,26.1267,26.233,54800.0
2005-02-11 10:00:00,41.95,42.0,41.86,41.89,83900.0,26.2455,26.2768,26.1892,26.208,83900.0
2005-02-11 10:10:00,41.88,41.99,41.85,41.96,30300.0,26.2017,26.2706,26.183,26.2518,30300.0
2005-02-11 10:20:00,41.95,42.04,41.92,42.04,34900.0,26.2455,26.3019,26.2268,26.3019,34900.0
2005-02-11 10:30:00,42.04,42.25,41.99,42.25,68800.0,26.3019,26.4332,26.2706,26.4332,68800.0
2005-02-11 10:40:00,42.25,42.33,42.24,42.28,65500.0,26.4332,26.4833,26.427,26.452,65500.0
2005-02-11 10:50:00,42.29,42.29,42.05,42.12,106800.0,26.4583,26.4583,26.3081,26.3519,106800.0
2005-02-11 11:00:00,42.06,42.32,42.05,42.29,52300.0,26.3144,26.477,26.3081,26.4583,52300.0
2005-02-11 11:10:00,42.29,42.38,42.25,42.36,92900.0,26.4583,26.5146,26.4332,26.5021,92900.0
2005-02-11 11:20:00,42.36,42.46,42.31,42.43,59900.0,26.5021,26.5646,26.4708,26.5459,59900.0
2005-02-11 11:30:00,42.43,42.49,42.36,42.43,49800.0,26.5459,26.5834,26.5021,26.5459,49800.0
2005-02-11 11:40:00,42.43,42.43,42.35,42.36,26500.0,26.5459,26.5459,26.4958,26.5021,26500.0
2005-02-11 11:50:00,42.37,42.39,42.3,42.3,106500.0,26.5083,26.5208,26.4645,26.4645,106500.0
2005-02-11 12:00:00,42.32,42.33,42.27,42.31,17900.0,26.477,26.4833,26.4457,26.4708,17900.0
2005-02-11 12:10:00,42.32,42.37,42.26,42.28,18000.0,26.477,26.5083,26.4395,26.452,18000.0
2005-02-11 12:20:00,42.26,42.39,42.26,42.3,20000.0,26.4395,26.5208,26.4395,26.4645,20000.0
2005-02-11 12:30:00,42.29,42.49,42.28,42.49,41800.0,26.4583,26.5834,26.452,26.5834,41800.0
2005-02-11 12:40:00,42.46,42.5,42.42,42.49,31200.0,26.5646,26.5896,26.5396,26.5834,31200.0
2005-02-11 12:50:00,42.49,42.49,42.47,42.48,10800.0,26.5834,26.5834,26.5709,26.5771,10800.0
2005-02-11 13:00:00,42.48,42.49,42.42,42.47,41900.0,26.5771,26.5834,26.5396,26.5709,41900.0
2005-02-11 13:10:00,42.46,42.5,42.45,42.5,56700.0,26.5646,26.5896,26.5584,26.5896,56700.0
2005-02-11 13:20:00,42.5,42.57,42.48,42.53,60500.0,26.5896,26.6334,26.5771,26.6084,60500.0
2005-02-11 13:30:00,42.54,42.55,42.49,42.54,19800.0,26.6147,26.6209,26.5834,26.6147,19800.0
2005-02-11 13:40:00,42.55,42.55,42.37,42.38,56700.0,26.6209,26.6209,26.5083,26.5146,56700.0
2005-02-11 13:50:00,42.38,42.51,42.38,42.45,20500.0,26.5146,26.5959,26.5146,26.5584,20500.0
2005-02-11 14:00:00,42.47,42.47,42.35,42.47,35600.0,26.5709,26.5709,26.4958,26.5709,35600.0
2005-02-11 14:10:00,42.48,42.5,42.45,42.5,55400.0,26.5771,26.5896,26.5584,26.5896,55400.0
2005-02-11 14:20:00,42.51,42.51,42.44,42.45,33600.0,26.5959,26.5959,26.5521,26.5584,33600.0
2005-02-11 14:30:00,42.45,42.5,42.41,42.5,70000.0,26.5584,26.5896,26.5333,26.5896,70000.0
2005-02-11 14:40:00,42.5,42.55,42.49,42.5,53100.0,26.5896,26.6209,26.5834,26.5896,53100.0
2005-02-11 14:50:00,42.49,42.51,42.45,42.46,64400.0,26.5834,26.5959,26.5584,26.5646,64400.0
2005-02-11 15:00:00,42.47,42.47,42.44,42.47,111500.0,26.5709,26.5709,26.5521,26.5709,111500.0
2005-02-11 15:10:00,42.48,42.5,42.44,42.46,42300.0,26.5771,26.5896,26.5521,26.5646,42300.0
2005-02-11 15:20:00,42.45,42.48,42.43,42.44,122400.0,26.5584,26.5771,26.5459,26.5521,122400.0
2005-02-11 15:30:00,42.44,42.49,42.44,42.49,66800.0,26.5521,26.5834,26.5521,26.5834,66800.0
2005-02-11 15:40:00,42.49,42.52,42.46,42.5,91200.0,26.5834,26.6022,26.5646,26.5896,91200.0
2005-02-11 15:50:00,42.5,42.52,42.44,42.45,71400.0,26.5896,26.6022,26.5521,26.5584,71400.0
2005-02-14 09:30:00,42.6,42.73,42.54,42.59,124500.0,26.6522,26.7335,26.6147,26.646,124500.0
2005-02-14 09:40:00,42.6,42.68,42.52,42.56,62500.0,26.6522,26.7023,26.6022,26.6272,62500.0
2005-02-14 09:50:00,42.61,42.7,42.6,42.63,77000.0,26.6585,26.7148,26.6522,26.671,77000.0
2005-02-14 10:00:00,42.63,42.72,42.6,42.65,82400.0,26.671,26.7273,26.6522,26.6835,82400.0
2005-02-14 10:10:00,42.61,42.65,42.54,42.59,65600.0,26.6585,26.6835,26.6147,26.646,65600.0
2005-02-14 10:20:00,42.59,42.6,42.4,42.49,88500.0,26.646,26.6522,26.5271,26.5834,88500.0
2005-02-14 10:30:00,42.5,42.52,42.45,42.45,210200.0,26.5896,26.6022,26.5584,26.5584,210200.0
2005-02-14 10:40:00,42.46,42.48,42.36,42.37,53300.0,26.5646,26.5771,26.5021,26.5083,53300.0
2005-02-14 10:50:00,42.36,42.39,42.3,42.37,76400.0,26.5021,26.5208,26.4645,26.5083,76400.0
2005-02-14 11:00:00,42.38,42.39,42.32,42.35,54500.0,26.5146,26.5208,26.477,26.4958,54500.0
2005-02-14 11:10:00,42.35,42.58,42.34,42.58,70300.0,26.4958,26.6397,26.4895,26.6397,70300.0
2005-02-14 11:20:00,42.58,42.58,42.45,42.5,44900.0,26.6397,26.6397,26.5584,26.5896,44900.0
2005-02-14 11:30:00,42.5,42.55,42.47,42.48,52800.0,26.5896,26.6209,26.5709,26.5771,52800.0
2005-02-14 11:40:00,42.48,42.51,42.4,42.45,52500.0,26.5771,26.5959,26.5271,26.5584,52500.0
2005-02-14 11:50:00,42.45,42.48,42.39,42.39,22300.0,26.5584,26.5771,26.5208,26.5208,22300.0
2005-02-14 12:00:00,42.4,42.43,42.34,42.34,60500.0,26.5271,26.5459,26.4895,26.4895,60500.0
2005-02-14 12:10:00,42.33,42.36,42.32,42.32,21800.0,26.4833,26.5021,26.477,26.477,21800.0
2005-02-14 12:20:00,42.32,42.36,42.3,42.36,22100.0,26.477,26.5021,26.4645,26.5021,22100.0
2005-02-14 12:30:00,42.35,42.36,42.27,42.28,57500.0,26.4958,26.5021,26.4457,26.452,57500.0
2005-02-14 12:40:00,42.26,42.28,42.18,42.23,26300.0,26.4395,26.452,26.3894,26.4207,26300.0
2005-02-14 12:50:00,42.24,42.27,42.22,42.27,17900.0,26.427,26.4457,26.4145,26.4457,17900.0
2005-02-14 13:00:00,42.28,42.28,42.25,42.26,23400.0,26.452,26.452,26.4332,26.4395,23400.0
2005-02-14 13:10:00,42.27,42.36,42.27,42.3,24300.0,26.4457,26.5021,26.4457,26.4645,24300.0
2005-02-14 13:20:00,42.3,42.31,42.25,42.28,26000.0,26.4645,26.4708,26.4332,26.452,26000.0
2005-02-14 13:30:00,42.29,42.32,42.28,42.3,36900.0,26.4583,26.477,26.452,26.4645,36900.0
2005-02-14 13:40:00,42.3,42.31,42.21,42.21,52700.0,26.4645,26.4708,26.4082,26.4082,52700.0
2005-02-14 13:50:00,42.22,42.22,42.16,42.16,65300.0,26.4145,26.4145,26.3769,26.3769,65300.0
2005-02-14 14:00:00,42.17,42.19,42.16,42.18,68100.0,26.3832,26.3957,26.3769,26.3894,68100.0
2005-02-14 14:10:00,42.19,42.19,42.17,42.18,31200.0,26.3957,26.3957,26.3832,26.3894,31200.0
2005-02-14 14:20:00,42.18,42.2,42.15,42.16,73800.0,26.3894,26.402,26.3707,26.3769,73800.0
2005-02-14 14:30:00,42.16,42.17,42.16,42.17,34400.0,26.3769,26.3832,26.3769,26.3832,34400.0
2005-02-14 14:40:00,42.17,42.17,42.13,42.14,57400.0,26.3832,26.3832,26.3582,26.3644,57400.0
2005-02-14 14:50:00,42.14,42.21,42.12,42.2,80000.0,26.3644,26.4082,26.3519,26.402,80000.0
2005-02-14 15:00:00,42.2,42.22,42.16,42.17,78200.0,26.402,26.4145,26.3769,26.3832,78200.0
2005-02-14 15:10:00,42.16,42.19,42.16,42.19,67600.0,26.3769,26.3957,26.3769,26.3957,67600.0
2005-02-14 15:20:00,42.19,42.2,42.17,42.19,47900.0,26.3957,26.402,26.3832,26.3957,47900.0
2005-02-14 15:30:00,42.18,42.21,42.17,42.21,96800.0,26.3894,26.4082,26.3832,26.4082,96800.0
2005-02-14 15:40:00,42.22,42.22,42.18,42.19,69900.0,26.4145,26.4145,26.3894,26.3957,69900.0
2005-02-14 15:50:00,42.19,42.19,42.12,42.15,71500.0,26.3957,26.3957,26.3519,26.3707,71500.0
2005-02-15 09:30:00,42.13,42.23,42.11,42.21,103000.0,26.3582,26.4207,26.3456,26.4082,103000.0
2005-02-15 09:40:00,42.21,42.39,42.21,42.3,97600.0,26.4082,26.5208,26.4082,26.4645,97600.0
2005-02-15 09:50:00,42.3,42.44,42.3,42.34,44900.0,26.4645,26.5521,26.4645,26.4895,44900.0
2005-02-15 10:00:00,42.32,42.44,42.3,42.4,72800.0,26.477,26.5521,26.4645,26.5271,72800.0
2005-02-15 10:10:00,42.42,42.49,42.37,42.49,100100.0,26.5396,26.5834,26.5083,26.5834,100100.0
2005-02-15 10:20:00,42.49,42.5,42.41,42.45,80000.0,26.5834,26.5896,26.5333,26.5584,80000.0
2005-02-15 10:30:00,42.47,42.52,42.37,42.37,67400.0,26.5709,26.6022,26.5083,26.5083,67400.0
2005-02-15 10:40:00,42.37,42.47,42.31,42.44,73600.0,26.5083,26.5709,26.4708,26.5521,73600.0
2005-02-15 10:50:00,42.43,42.48,42.43,42.47,58000.0,26.5459,26.5771,26.5459,26.5709,58000.0
2005-02-15 11:00:00,42.47,42.5,42.46,42.48,62400.0,26.5709,26.5896,26.5646,26.5771,62400.0
2005-02-15 11:10:00,42.49,42.49,42.38,42.38,62000.0,26.5834,26.5834,26.5146,26.5146,62000.0
2005-02-15 11:20:00,42.37,42.38,42.24,42.27,77300.0,26.5083,26.5146,26.427,26.4457,77300.0
2005-02-15 11:30:00,42.27,42.27,42.13,42.14,39000.0,26.4457,26.4457,26.3582,26.3644,39000.0
2005-02-15 11:40:00,42.16,42.2,42.13,42.13,197400.0,26.3769,26.402,26.3582,26.3582,197400.0
2005-02-15 11:50:00,42.13,42.14,42.04,42.04,35700.0,26.3582,26.3644,26.3019,26.3019,35700.0
2005-02-15 12:00:00,42.04,42.15,42.02,42.14,45200.0,26.3019,26.3707,26.2893,26.3644,45200.0
2005-02-15 12:10:00,42.15,42.22,42.14,42.22,62400.0,26.3707,26.4145,26.3644,26.4145,62400.0
2005-02-15 12:20:00,42.22,42.22,42.13,42.17,36700.0,26.4145,26.4145,26.3582,26.3832,36700.0
2005-02-15 12:30:00,42.17,42.21,42.14,42.2,25000.0,26.3832,26.4082,26.3644,26.402,25000.0
2005-02-15 12:40:00,42.2,42.25,42.17,42.25,21600.0,26.402,26.4332,26.3832,26.4332,21600.0
2005-02-15 12:50:00,42.25,42.26,42.19,42.19,30100.0,26.4332,26.4395,26.3957,26.3957,30100.0
2005-02-15 13:00:00,42.19,42.25,42.13,42.13,21900.0,26.3957,26.4332,26.3582,26.3582,21900.0
2005-02-15 13:10:00,42.14,42.15,42.1,42.13,22900.0,26.3644,26.3707,26.3394,26.3582,22900.0
2005-02-15 13:20:00,42.13,42.18,42.06,42.06,30500.0,26.3582,26.3894,26.3144,26.3144,30500.0
2005-02-15 13:30:00,42.07,42.13,42.02,42.03,62200.0,26.3206,26.3582,26.2893,26.2956,62200.0
2005-02-15 13:40:00,42.03,42.05,41.97,41.98,57700.0,26.2956,26.3081,26.2581,26.2643,57700.0
2005-02-15 13:50:00,41.97,41.99,41.92,41.94,49800.0,26.2581,26.2706,26.2268,26.2393,49800.0
2005-02-15 14:00:00,41.93,42.48,41.93,41.97,126000.0,26.233,26.5771,26.233,26.2581,126000.0
2005-02-15 14:10:00,41.97,41.98,41.94,41.95,58500.0,26.2581,26.2643,26.2393,26.2455,58500.0
2005-02-15 14:20:00,41.94,41.97,41.94,41.96,103300.0,26.2393,26.2581,26.2393,26.2518,103300.0
2005-02-15 14:30:00,41.96,42.03,41.96,41.98,57600.0,26.2518,26.2956,26.2518,26.2643,57600.0
2005-02-15 14:40:00,41.98,42.0,41.95,41.99,45500.0,26.2643,26.2768,26.2455,26.2706,45500.0
2005-02-15 14:50:00,41.99,42.04,41.98,42.03,40000.0,26.2706,26.3019,26.2643,26.2956,40000.0
2005-02-15 15:00:00,42.03,42.08,42.02,42.08,67100.0,26.2956,26.3269,26.2893,26.3269,67100.0
2005-02-15 15:10:00,42.07,42.14,42.07,42.12,67000.0,26.3206,26.3644,26.3206,26.3519,67000.0
2005-02-15 15:20:00,42.14,42.25,42.14,42.19,40400.0,26.3644,26.4332,26.3644,26.3957,40400.0
2005-02-15 15:30:00,42.17,42.29,42.16,42.27,59600.0,26.3832,26.4583,26.3769,26.4457,59600.0
2005-02-15 15:40:00,42.24,42.24,42.16,42.18,74500.0,26.427,26.427,26.3769,26.3894,74500.0
2005-02-15 15:50:00,42.18,42.19,42.13,42.17,68400.0,26.3894,26.3957,26.3582,26.3832,68400.0
2005-02-16 09:30:00,42.45,42.48,42.3,42.45,119300.0,26.5584,26.5771,26.4645,26.5584,119300.0
2005-02-16 09:40:00,42.47,42.73,42.37,42.39,120600.0,26.5709,26.7335,26.5083,26.5208,120600.0
2005-02-16 09:50:00,42.43,42.59,42.43,42.55,59600.0,26.5459,26.646,26.5459,26.6209,59600.0
2005-02-16 10:00:00,42.55,42.6,42.45,42.55,91500.0,26.6209,26.6522,26.5584,26.6209,91500.0
2005-02-16 10:10:00,42.55,42.74,42.5,42.73,67300.0,26.6209,26.7398,26.5896,26.7335,67300.0
2005-02-16 10:20:00,42.74,42.75,42.6,42.74,56900.0,26.7398,26.7461,26.6522,26.7398,56900.0
2005-02-16 10:30:00,42.74,42.74,42.4,42.41,208600.0,26.7398,26.7398,26.5271,26.5333,208600.0
2005-02-16 10:40:00,42.41,42.74,42.39,42.69,114600.0,26.5333,26.7398,26.5208,26.7085,114600.0
2005-02-16 10:50:00,42.68,42.71,42.6,42.69,63000.0,26.7023,26.721,26.6522,26.7085,63000.0
2005-02-16 11:00:00,42.69,42.89,42.68,42.85,75500.0,26.7085,26.8336,26.7023,26.8086,75500.0
2005-02-16 11:10:00,42.85,42.89,42.53,42.87,33900.0,26.8086,26.8336,26.6084,26.8211,33900.0
2005-02-16 11:20:00,42.86,42.93,42.86,42.93,85000.0,26.8149,26.8587,26.8149,26.8587,85000.0
2005-02-16 11:30:00,42.93,42.94,42.88,42.93,35000.0,26.8587,26.8649,26.8274,26.8587,35000.0
2005-02-16 11:40:00,42.93,42.97,42.92,42.97,27700.0,26.8587,26.8837,26.8524,26.8837,27700.0
2005-02-16 11:50:00,42.97,42.99,42.96,42.97,36800.0,26.8837,26.8962,26.8774,26.8837,36800.0
2005-02-16 12:00:00,42.97,42.99,42.91,42.92,23100.0,26.8837,26.8962,26.8462,26.8524,23100.0
2005-02-16 12:10:00,42.92,42.96,42.88,42.94,21400.0,26.8524,26.8774,26.8274,26.8649,21400.0
2005-02-16 12:20:00,42.94,42.99,42.93,42.99,31700.0,26.8649,26.8962,26.8587,26.8962,31700.0
2005-02-16 12:30:00,42.48,43.05,42.48,43.05,100300.0,26.5771,26.9337,26.5771,26.9337,100300.0
2005-02-16 12:40:00,43.05,43.13,43.05,43.05,85700.0,26.9337,26.9838,26.9337,26.9337,85700.0
2005-02-16 12:50:00,43.05,43.14,43.05,43.07,40400.0,26.9337,26.9901,26.9337,26.9463,40400.0
2005-02-16 13:00:00,43.07,43.2,43.04,43.18,70400.0,26.9463,27.0276,26.9275,27.0151,70400.0
2005-02-16 13:10:00,43.18,43.27,43.15,43.27,47300.0,27.0151,27.0714,26.9963,27.0714,47300.0
2005-02-16 13:20:00,43.27,43.38,43.26,43.31,56600.0,27.0714,27.1402,27.0651,27.0964,56600.0
2005-02-16 13:30:00,43.31,43.32,43.22,43.3,63600.0,27.0964,27.1027,27.0401,27.0902,63600.0
2005-02-16 13:40:00,43.29,43.29,43.24,43.25,42400.0,27.0839,27.0839,27.0526,27.0589,42400.0
2005-02-16 13:50:00,43.25,43.32,43.25,43.3,66100.0,27.0589,27.1027,27.0589,27.0902,66100.0
2005-02-16 14:00:00,43.3,43.35,43.3,43.33,56800.0,27.0902,27.1214,27.0902,27.1089,56800.0
2005-02-16 14:10:00,43.33,43.45,43.31,43.45,84800.0,27.1089,27.184,27.0964,27.184,84800.0
2005-02-16 14:20:00,43.45,43.55,43.44,43.53,190500.0,27.184,27.2466,27.1777,27.2341,190500.0
2005-02-16 14:30:00,43.53,43.59,43.5,43.5,66700.0,27.2341,27.2716,27.2153,27.2153,66700.0
2005-02-16 14:40:00,43.5,43.51,43.5,43.5,94700.0,27.2153,27.2215,27.2153,27.2153,94700.0
2005-02-16 14:50:00,43.5,43.56,43.5,43.55,185600.0,27.2153,27.2528,27.2153,27.2466,185600.0
2005-02-16 15:00:00,43.56,43.68,43.55,43.65,186500.0,27.2528,27.3279,27.2466,27.3091,186500.0
2005-02-16 15:10:00,43.65,43.74,43.48,43.72,104100.0,27.3091,27.3654,27.2028,27.3529,104100.0
2005-02-16 15:20:00,43.72,43.72,43.67,43.68,70300.0,27.3529,27.3529,27.3216,27.3279,70300.0
2005-02-16 15:30:00,43.68,43.68,43.58,43.63,75800.0,27.3279,27.3279,27.2653,27.2966,75800.0
2005-02-16 15:40:00,43.62,43.63,43.57,43.58,72700.0,27.2904,27.2966,27.2591,27.2653,72700.0
2005-02-16 15:50:00,43.58,43.63,43.58,43.59,105700.0,27.2653,27.2966,27.2653,27.2716,105700.0
2005-02-17 09:30:00,43.89,43.9,43.6,43.6,121400.0,27.4593,27.4655,27.2778,27.2778,121400.0
2005-02-17 09:40:00,43.61,43.83,43.61,43.72,86000.0,27.2841,27.4217,27.2841,27.3529,86000.0
2005-02-17 09:50:00,43.72,43.97,43.72,43.91,104500.0,27.3529,27.5093,27.3529,27.4718,104500.0
2005-02-17 10:00:00,43.92,43.99,43.9,43.92,69300.0,27.4781,27.5218,27.4655,27.4781,69300.0
2005-02-17 10:10:00,43.9,43.93,43.64,43.64,128400.0,27.4655,27.4843,27.3029,27.3029,128400.0
2005-02-17 10:20:00,43.65,43.74,43.59,43.66,80700.0,27.3091,27.3654,27.2716,27.3154,80700.0
2005-02-17 10:30:00,43.67,43.67,43.31,43.36,190900.0,27.3216,27.3216,27.0964,27.1277,190900.0
2005-02-17 10:40:00,43.35,43.55,43.35,43.41,192300.0,27.1214,27.2466,27.1214,27.159,192300.0
2005-02-17 10:50:00,43.41,43.41,43.25,43.35,85200.0,27.159,27.159,27.0589,27.1214,85200.0
2005-02-17 11:00:00,43.35,43.38,43.33,43.37,52900.0,27.1214,27.1402,27.1089,27.134,52900.0
2005-02-17 11:10:00,43.36,43.42,43.3,43.42,86700.0,27.1277,27.1652,27.0902,27.1652,86700.0
2005-02-17 11:20:00,43.4,43.54,43.34,43.36,73800.0,27.1527,27.2403,27.1152,27.1277,73800.0
2005-02-17 11:30:00,43.32,43.36,43.23,43.3,84800.0,27.1027,27.1277,27.0464,27.0902,84800.0
2005-02-17 11:40:00,43.27,43.36,43.12,43.34,64600.0,27.0714,27.1277,26.9775,27.1152,64600.0
2005-02-17 11:50:00,43.34,43.39,43.17,43.23,74600.0,27.1152,27.1465,27.0088,27.0464,74600.0
2005-02-17 12:00:00,43.22,43.32,43.12,43.2,55400.0,27.0401,27.1027,26.9775,27.0276,55400.0
2005-02-17 12:10:00,43.16,43.22,43.11,43.22,31400.0,27.0026,27.0401,26.9713,27.0401,31400.0
2005-02-17 12:20:00,43.22,43.29,43.22,43.25,23200.0,27.0401,27.0839,27.0401,27.0589,23200.0
2005-02-17 12:30:00,43.26,43.27,43.16,43.18,35400.0,27.0651,27.0714,27.0026,27.0151,35400.0
2005-02-17 12:40:00,43.18,43.2,43.13,43.18,48700.0,27.0151,27.0276,26.9838,27.0151,48700.0
2005-02-17 12:50:00,43.16,43.34,43.14,43.34,34500.0,27.0026,27.1152,26.9901,27.1152,34500.0
2005-02-17 13:00:00,43.34,43.43,43.32,43.32,40700.0,27.1152,27.1715,27.1027,27.1027,40700.0
2005-02-17 13:10:00,43.32,43.33,43.2,43.25,58800.0,27.1027,27.1089,27.0276,27.0589,58800.0
2005-02-17 13:20:00,43.25,43.25,43.12,43.13,34300.0,27.0589,27.0589,26.9775,26.9838,34300.0
2005-02-17 13:30:00,43.13,43.2,43.12,43.13,53500.0,26.9838,27.0276,26.9775,26.9838,53500.0
2005-02-17 13:40:00,43.13,43.13,43.04,43.05,26100.0,26.9838,26.9838,26.9275,26.9337,26100.0
2005-02-17 13:50:00,43.03,43.04,42.95,42.95,63000.0,26.9212,26.9275,26.8712,26.8712,63000.0
2005-02-17 14:00:00,42.95,42.95,42.87,42.87,101900.0,26.8712,26.8712,26.8211,26.8211,101900.0
2005-02-17 14:10:00,42.87,42.87,42.72,42.78,131700.0,26.8211,26.8211,26.7273,26.7648,131700.0
2005-02-17 14:20:00,42.77,42.83,42.71,42.83,85100.0,26.7586,26.7961,26.721,26.7961,85100.0
2005-02-17 14:30:00,42.87,42.91,42.78,42.79,69700.0,26.8211,26.8462,26.7648,26.7711,69700.0
2005-02-17 14:40:00,42.8,42.83,42.72,42.74,74400.0,26.7773,26.7961,26.7273,26.7398,74400.0
2005-02-17 14:50:00,42.72,42.81,42.7,42.74,46700.0,26.7273,26.7836,26.7148,26.7398,46700.0
2005-02-17 15:00:00,42.74,42.74,42.67,42.68,81900.0,26.7398,26.7398,26.696,26.7023,81900.0
2005-02-17 15:10:00,42.69,42.72,42.67,42.71,85200.0,26.7085,26.7273,26.696,26.721,85200.0
2005-02-17 15:20:00,42.71,42.72,42.64,42.69,54800.0,26.721,26.7273,26.6772,26.7085,54800.0
2005-02-17 15:30:00,42.68,42.72,42.68,42.7,78900.0,26.7023,26.7273,26.7023,26.7148,78900.0
2005-02-17 15:40:00,42.71,42.75,42.67,42.68,78300.0,26.721,26.7461,26.696,26.7023,78300.0
2005-02-17 15:50:00,42.69,42.7,42.52,42.64,104700.0,26.7085,26.7148,26.6022,26.6772,104700.0
2005-02-18 09:30:00,42.72,43.29,42.5,43.25,203100.0,26.7273,27.0839,26.5896,27.0589,203100.0
2005-02-18 09:40:00,43.29,43.3,43.0,43.25,106200.0,27.0839,27.0902,26.9025,27.0589,106200.0
2005-02-18 09:50:00,43.25,43.44,43.23,43.44,59200.0,27.0589,27.1777,27.0464,27.1777,59200.0
2005-02-18 10:00:00,43.38,43.6,43.38,43.6,80100.0,27.1402,27.2778,27.1402,27.2778,80100.0
2005-02-18 10:10:00,43.6,43.69,43.45,43.51,50900.0,27.2778,27.3342,27.184,27.2215,50900.0
2005-02-18 10:20:00,43.49,43.49,43.33,43.4,41000.0,27.209,27.209,27.1089,27.1527,41000.0
2005-02-18 10:30:00,43.4,43.5,43.39,43.46,54500.0,27.1527,27.2153,27.1465,27.1903,54500.0
2005-02-18 10:40:00,43.45,43.48,43.26,43.3,104800.0,27.184,27.2028,27.0651,27.0902,104800.0
2005-02-18 10:50:00,43.3,43.47,43.26,43.45,39700.0,27.0902,27.1965,27.0651,27.184,39700.0
2005-02-18 11:00:00,43.47,43.5,43.41,43.46,58000.0,27.1965,27.2153,27.159,27.1903,58000.0
2005-02-18 11:10:00,43.46,43.47,43.37,43.38,57500.0,27.1903,27.1965,27.134,27.1402,57500.0
2005-02-18 11:20:00,43.39,43.4,43.34,43.39,81200.0,27.1465,27.1527,27.1152,27.1465,81200.0
2005-02-18 11:30:00,43.38,43.46,43.36,43.42,87200.0,27.1402,27.1903,27.1277,27.1652,87200.0
2005-02-18 11:40:00,43.42,43.42,43.27,43.35,76200.0,27.1652,27.1652,27.0714,27.1214,76200.0
2005-02-18 11:50:00,43.35,43.48,43.32,43.44,68500.0,27.1214,27.2028,27.1027,27.1777,68500.0
2005-02-18 12:00:00,43.44,43.54,43.37,43.54,66100.0,27.1777,27.2403,27.134,27.2403,66100.0
2005-02-18 12:10:00,43.55,43.58,43.48,43.58,51800.0,27.2466,27.2653,27.2028,27.2653,51800.0
2005-02-18 12:20:00,43.59,43.59,43.47,43.5,49900.0,27.2716,27.2716,27.1965,27.2153,49900.0
2005-02-18 12:30:00,43.51,43.6,43.49,43.59,74300.0,27.2215,27.2778,27.209,27.2716,74300.0
2005-02-18 12:40:00,43.59,43.69,43.59,43.64,48500.0,27.2716,27.3342,27.2716,27.3029,48500.0
2005-02-18 12:50:00,43.65,43.67,43.6,43.63,63600.0,27.3091,27.3216,27.2778,27.2966,63600.0
2005-02-18 13:00:00,43.62,43.65,43.55,43.61,28800.0,27.2904,27.3091,27.2466,27.2841,28800.0
2005-02-18 13:10:00,43.6,43.68,43.51,43.67,47800.0,27.2778,27.3279,27.2215,27.3216,47800.0
2005-02-18 13:20:00,43.69,43.77,43.66,43.76,74100.0,27.3342,27.3842,27.3154,27.3779,74100.0
2005-02-18 13:30:00,43.74,43.79,43.6,43.6,72400.0,27.3654,27.3967,27.2778,27.2778,72400.0
2005-02-18 13:40:00,43.6,43.67,43.58,43.58,34600.0,27.2778,27.3216,27.2653,27.2653,34600.0
2005-02-18 13:50:00,43.57,43.65,43.56,43.6,43500.0,27.2591,27.3091,27.2528,27.2778,43500.0
2005-02-18 14:00:00,43.6,43.68,43.6,43.68,82300.0,27.2778,27.3279,27.2778,27.3279,82300.0
2005-02-18 14:10:00,43.69,43.79,43.68,43.69,56800.0,27.3342,27.3967,27.3279,27.3342,56800.0
2005-02-18 14:20:00,43.69,43.69,43.65,43.68,28600.0,27.3342,27.3342,27.3091,27.3279,28600.0
2005-02-18 14:30:00,43.68,43.74,43.66,43.72,141300.0,27.3279,27.3654,27.3154,27.3529,141300.0
2005-02-18 14:40:00,43.72,43.82,43.72,43.82,54200.0,27.3529,27.4155,27.3529,27.4155,54200.0
2005-02-18 14:50:00,43.81,43.83,43.76,43.78,52800.0,27.4092,27.4217,27.3779,27.3905,52800.0
2005-02-18 15:00:00,43.77,43.77,43.59,43.63,69300.0,27.3842,27.3842,27.2716,27.2966,69300.0
2005-02-18 15:10:00,43.63,43.67,43.63,43.66,38800.0,27.2966,27.3216,27.2966,27.3154,38800.0
2005-02-18 15:20:00,43.67,43.76,43.66,43.69,106400.0,27.3216,27.3779,27.3154,27.3342,106400.0
2005-02-18 15:30:00,43.69,43.72,43.65,43.65,47400.0,27.3342,27.3529,27.3091,27.3091,47400.0
2005-02-18 15:40:00,43.65,43.73,43.65,43.7,92200.0,27.3091,27.3592,27.3091,27.3404,92200.0
2005-02-18 15:50:00,43.7,43.74,43.58,43.68,105200.0,27.3404,27.3654,27.2653,27.3279,105200.0
2005-02-22 09:30:00,44.2,44.21,44.02,44.11,153500.0,27.6532,27.6595,27.5406,27.5969,153500.0
2005-02-22 09:40:00,44.11,44.31,44.09,44.3,126700.0,27.5969,27.7221,27.5844,27.7158,126700.0
2005-02-22 09:50:00,44.33,44.34,44.24,44.27,64200.0,27.7346,27.7408,27.6783,27.697,64200.0
2005-02-22 10:00:00,44.27,44.33,44.22,44.27,103300.0,27.697,27.7346,27.6657,27.697,103300.0
2005-02-22 10:10:00,44.27,44.3,44.24,44.28,70000.0,27.697,27.7158,27.6783,27.7033,70000.0
2005-02-22 10:20:00,44.28,44.37,44.25,44.36,75100.0,27.7033,27.7596,27.6845,27.7533,75100.0
2005-02-22 10:30:00,44.36,44.63,44.35,44.63,169500.0,27.7533,27.9223,27.7471,27.9223,169500.0
2005-02-22 10:40:00,44.63,44.9,44.6,44.85,144200.0,27.9223,28.0912,27.9035,28.0599,144200.0
2005-02-22 10:50:00,44.86,44.99,44.84,44.98,145000.0,28.0662,28.1475,28.0536,28.1412,145000.0
2005-02-22 11:00:00,44.99,45.0,44.91,44.94,104800.0,28.1475,28.1537,28.0974,28.1162,104800.0
2005-02-22 11:10:00,44.94,45.05,44.91,44.94,209300.0,28.1162,28.185,28.0974,28.1162,209300.0
2005-02-22 11:20:00,44.96,45.0,44.88,44.91,187400.0,28.1287,28.1537,28.0787,28.0974,187400.0
2005-02-22 11:30:00,44.89,44.9,44.79,44.89,60200.0,28.0849,28.0912,28.0224,28.0849,60200.0
2005-02-22 11:40:00,44.88,44.92,44.79,44.8,121100.0,28.0787,28.1037,28.0224,28.0286,121100.0
2005-02-22 11:50:00,44.8,44.8,44.74,44.74,40500.0,28.0286,28.0286,27.9911,27.9911,40500.0
2005-02-22 12:00:00,44.75,44.93,44.75,44.92,53900.0,27.9973,28.1099,27.9973,28.1037,53900.0
2005-02-22 12:10:00,44.93,45.0,44.78,44.78,92900.0,28.1099,28.1537,28.0161,28.0161,92900.0
2005-02-22 12:20:00,44.77,44.81,44.65,44.79,283100.0,28.0098,28.0349,27.9348,28.0224,283100.0
2005-02-22 12:30:00,44.76,44.8,44.7,44.7,35500.0,28.0036,28.0286,27.9661,27.9661,35500.0
2005-02-22 12:40:00,44.7,44.72,44.63,44.63,36500.0,27.9661,27.9786,27.9223,27.9223,36500.0
2005-02-22 12:50:00,44.63,44.69,44.62,44.66,47000.0,27.9223,27.9598,27.916,27.941,47000.0
2005-02-22 13:00:00,44.66,44.66,44.5,44.51,171400.0,27.941,27.941,27.8409,27.8472,171400.0
2005-02-22 13:10:00,44.51,44.52,44.39,44.39,62600.0,27.8472,27.8534,27.7721,27.7721,62600.0
2005-02-22 13:20:00,44.39,44.44,44.31,44.38,65100.0,27.7721,27.8034,27.7221,27.7658,65100.0
2005-02-22 13:30:00,44.39,44.58,44.38,44.47,137800.0,27.7721,27.891,27.7658,27.8222,137800.0
2005-02-22 13:40:00,44.47,44.62,44.47,44.53,65300.0,27.8222,27.916,27.8222,27.8597,65300.0
2005-02-22 13:50:00,44.53,44.53,44.38,44.39,50400.0,27.8597,27.8597,27.7658,27.7721,50400.0
2005-02-22 14:00:00,44.39,44.39,44.22,44.25,77700.0,27.7721,27.7721,27.6657,27.6845,77700.0
2005-02-22 14:10:00,44.24,44.85,44.22,44.29,85400.0,27.6783,28.0599,27.6657,27.7095,85400.0
2005-02-22 14:20:00,44.29,44.4,44.2,44.22,102300.0,27.7095,27.7784,27.6532,27.6657,102300.0
2005-02-22 14:30:00,44.22,44.36,44.22,44.36,64100.0,27.6657,27.7533,27.6657,27.7533,64100.0
2005-02-22 14:40:00,44.35,44.37,44.34,44.35,60600.0,27.7471,27.7596,27.7408,27.7471,60600.0
2005-02-22 14:50:00,44.35,44.36,44.31,44.31,79000.0,27.7471,27.7533,27.7221,27.7221,79000.0
2005-02-22 15:00:00,44.31,44.32,44.26,44.29,108100.0,27.7221,27.7283,27.6908,27.7095,108100.0
2005-02-22 15:10:00,44.3,44.3,44.19,44.21,107700.0,27.7158,27.7158,27.647,27.6595,107700.0
2005-02-22 15:20:00,44.22,44.22,44.14,44.16,73600.0,27.6657,27.6657,27.6157,27.6282,73600.0
2005-02-22 15:30:00,44.15,44.16,44.1,44.11,61700.0,27.6219,27.6282,27.5907,27.5969,61700.0
2005-02-22 15:40:00,44.11,44.15,44.07,44.1,111600.0,27.5969,27.6219,27.5719,27.5907,111600.0
2005-02-22 15:50:00,44.1,44.15,44.06,44.06,88400.0,27.5907,27.6219,27.5656,27.5656,88400.0
2005-02-23 09:30:00,44.5,44.5,44.23,44.23,138000.0,27.8409,27.8409,27.672,27.672,138000.0
2005-02-23 09:40:00,44.23,44.48,44.14,44.35,75400.0,27.672,27.8284,27.6157,27.7471,75400.0
2005-02-23 09:50:00,44.35,44.54,44.34,44.38,104300.0,27.7471,27.8659,27.7408,27.7658,104300.0
2005-02-23 10:00:00,44.39,44.44,44.31,44.39,46200.0,27.7721,27.8034,27.7221,27.7721,46200.0
2005-02-23 10:10:00,44.37,44.59,44.37,44.46,103900.0,27.7596,27.8972,27.7596,27.8159,103900.0
2005-02-23 10:20:00,44.46,44.55,44.45,44.49,82400.0,27.8159,27.8722,27.8096,27.8347,82400.0
2005-02-23 10:30:00,44.49,44.55,44.47,44.51,53300.0,27.8347,27.8722,27.8222,27.8472,53300.0
2005-02-23 10:40:00,44.53,44.62,44.5,44.59,117200.0,27.8597,27.916,27.8409,27.8972,117200.0
2005-02-23 10:50:00,44.58,44.61,44.43,44.46,81100.0,27.891,27.9097,27.7971,27.8159,81100.0
2005-02-23 11:00:00,44.46,44.47,44.4,44.42,50100.0,27.8159,27.8222,27.7784,27.7909,50100.0
2005-02-23 11:10:00,44.41,44.5,44.41,44.46,58400.0,27.7846,27.8409,27.7846,27.8159,58400.0
2005-02-23 11:20:00,44.47,44.6,44.47,44.52,64600.0,27.8222,27.9035,27.8222,27.8534,64600.0
2005-02-23 11:30:00,44.54,44.7,44.53,44.7,24100.0,27.8659,27.9661,27.8597,27.9661,24100.0
2005-02-23 11:40:00,44.73,44.75,44.66,44.69,77700.0,27.9848,27.9973,27.941,27.9598,77700.0
2005-02-23 11:50:00,44.7,44.78,44.6,44.6,31500.0,27.9661,28.0161,27.9035,27.9035,31500.0
2005-02-23 12:00:00,44.61,44.66,44.54,44.64,61700.0,27.9097,27.941,27.8659,27.9285,61700.0
2005-02-23 12:10:00,44.65,44.76,44.65,44.7,24800.0,27.9348,28.0036,27.9348,27.9661,24800.0
2005-02-23 12:20:00,44.68,44.76,44.66,44.69,31900.0,27.9535,28.0036,27.941,27.9598,31900.0
2005-02-23 12:30:00,44.68,44.74,44.65,44.68,56600.0,27.9535,27.9911,27.9348,27.9535,56600.0
2005-02-23 12:40:00,44.66,44.68,44.64,44.66,16000.0,27.941,27.9535,27.9285,27.941,16000.0
2005-02-23 12:50:00,44.65,44.75,44.65,44.72,17000.0,27.9348,27.9973,27.9348,27.9786,17000.0
2005-02-23 13:00:00,44.72,44.78,44.72,44.78,25200.0,27.9786,28.0161,27.9786,28.0161,25200.0
2005-02-23 13:10:00,44.76,44.83,44.75,44.83,44900.0,28.0036,28.0474,27.9973,28.0474,44900.0
2005-02-23 13:20:00,44.82,44.85,44.75,44.76,27700.0,28.0411,28.0599,27.9973,28.0036,27700.0
2005-02-23 13:30:00,44.75,44.78,44.75,44.78,17200.0,27.9973,28.0161,27.9973,28.0161,17200.0
2005-02-23 13:40:00,44.78,44.84,44.77,44.81,19800.0,28.0161,28.0536,28.0098,28.0349,19800.0
2005-02-23 13:50:00,44.82,44.83,44.79,44.83,20100.0,28.0411,28.0474,28.0224,28.0474,20100.0
2005-02-23 14:00:00,44.84,44.86,44.77,44.79,32400.0,28.0536,28.0662,28.0098,28.0224,32400.0
2005-02-23 14:10:00,44.78,44.79,44.6,44.63,47500.0,28.0161,28.0224,27.9035,27.9223,47500.0
2005-02-23 14:20:00,44.66,44.82,44.64,44.77,70100.0,27.941,28.0411,27.9285,28.0098,70100.0
2005-02-23 14:30:00,44.77,44.84,44.76,44.78,43300.0,28.0098,28.0536,28.0036,28.0161,43300.0
2005-02-23 14:40:00,44.78,44.79,44.69,44.79,52400.0,28.0161,28.0224,27.9598,28.0224,52400.0
2005-02-23 14:50:00,44.79,44.81,44.63,44.69,65600.0,28.0224,28.0349,27.9223,27.9598,65600.0
2005-02-23 15:00:00,44.71,44.71,44.57,44.6,53000.0,27.9723,27.9723,27.8847,27.9035,53000.0
2005-02-23 15:10:00,44.6,44.7,44.59,44.69,67500.0,27.9035,27.9661,27.8972,27.9598,67500.0
2005-02-23 15:20:00,44.69,44.69,44.63,44.66,45700.0,27.9598,27.9598,27.9223,27.941,45700.0
2005-02-23 15:30:00,44.65,44.67,44.64,44.66,29700.0,27.9348,27.9473,27.9285,27.941,29700.0
2005-02-23 15:40:00,44.66,44.67,44.63,44.67,115400.0,27.941,27.9473,27.9223,27.9473,115400.0
2005-02-23 15:50:00,44.67,44.67,44.6,44.64,73100.0,27.9473,27.9473,27.9035,27.9285,73100.0
2005-02-24 09:30:00,44.95,44.98,44.9,44.98,141800.0,28.1225,28.1412,28.0912,28.1412,141800.0
2005-02-24 09:40:00,44.98,44.99,44.91,44.96,112400.0,28.1412,28.1475,28.0974,28.1287,112400.0
2005-02-24 09:50:00,44.96,45.08,44.92,45.0,241800.0,28.1287,28.2038,28.1037,28.1537,241800.0
2005-02-24 10:00:00,45.0,45.0,44.81,44.91,61300.0,28.1537,28.1537,28.0349,28.0974,61300.0
2005-02-24 10:10:00,44.92,44.93,44.77,44.88,94200.0,28.1037,28.1099,28.0098,28.0787,94200.0
2005-02-24 10:20:00,44.88,44.91,44.87,44.88,141100.0,28.0787,28.0974,28.0724,28.0787,141100.0
2005-02-24 10:30:00,44.88,44.92,44.69,44.69,149900.0,28.0787,28.1037,27.9598,27.9598,149900.0
2005-02-24 10:40:00,44.69,44.91,44.69,44.89,118300.0,27.9598,28.0974,27.9598,28.0849,118300.0
2005-02-24 10:50:00,44.89,44.96,44.84,44.9,76500.0,28.0849,28.1287,28.0536,28.0912,76500.0
2005-02-24 11:00:00,44.9,44.92,44.83,44.92,34500.0,28.0912,28.1037,28.0474,28.1037,34500.0
2005-02-24 11:10:00,44.93,44.97,44.86,44.86,64600.0,28.1099,28.135,28.0662,28.0662,64600.0
2005-02-24 11:20:00,44.87,44.87,44.76,44.76,54900.0,28.0724,28.0724,28.0036,28.0036,54900.0
2005-02-24 11:30:00,44.78,44.78,44.73,44.75,100600.0,28.0161,28.0161,27.9848,27.9973,100600.0
2005-02-24 11:40:00,44.74,44.77,44.66,44.73,74400.0,27.9911,28.0098,27.941,27.9848,74400.0
2005-02-24 11:50:00,44.73,44.83,44.71,44.83,46300.0,27.9848,28.0474,27.9723,28.0474,46300.0
2005-02-24 12:00:00,44.83,44.84,44.76,44.8,75900.0,28.0474,28.0536,28.0036,28.0286,75900.0
2005-02-24 12:10:00,44.8,44.84,44.8,44.84,23900.0,28.0286,28.0536,28.0286,28.0536,23900.0
2005-02-24 12:20:00,44.83,44.88,44.78,44.78,27600.0,28.0474,28.0787,28.0161,28.0161,27600.0
2005-02-24 12:30:00,44.8,44.8,44.73,44.78,30400.0,28.0286,28.0286,27.9848,28.0161,30400.0
2005-02-24 12:40:00,44.79,44.82,44.77,44.8,51300.0,28.0224,28.0411,28.0098,28.0286,51300.0
2005-02-24 12:50:00,44.81,44.83,44.78,44.78,33200.0,28.0349,28.0474,28.0161,28.0161,33200.0
2005-02-24 13:00:00,44.8,44.86,44.79,44.84,45000.0,28.0286,28.0662,28.0224,28.0536,45000.0
2005-02-24 13:10:00,44.85,44.9,44.85,44.88,48200.0,28.0599,28.0912,28.0599,28.0787,48200.0
2005-02-24 13:20:00,44.88,45.2,44.86,45.2,156600.0,28.0787,28.2789,28.0662,28.2789,156600.0
2005-02-24 13:30:00,45.21,45.29,45.15,45.25,124700.0,28.2851,28.3352,28.2476,28.3102,124700.0
2005-02-24 13:40:00,45.25,45.31,45.24,45.25,55400.0,28.3102,28.3477,28.3039,28.3102,55400.0
2005-02-24 13:50:00,45.25,45.44,45.25,45.43,127500.0,28.3102,28.429,28.3102,28.4228,127500.0
2005-02-24 14:00:00,45.43,45.46,45.4,45.42,223700.0,28.4228,28.4415,28.404,28.4165,223700.0
2005-02-24 14:10:00,45.42,45.49,45.4,45.45,88600.0,28.4165,28.4603,28.404,28.4353,88600.0
2005-02-24 14:20:00,45.45,45.51,45.45,45.51,124100.0,28.4353,28.4728,28.4353,28.4728,124100.0
2005-02-24 14:30:00,45.51,45.58,45.47,45.49,102300.0,28.4728,28.5166,28.4478,28.4603,102300.0
2005-02-24 14:40:00,45.49,45.53,45.47,45.49,61900.0,28.4603,28.4853,28.4478,28.4603,61900.0
2005-02-24 14:50:00,45.49,45.5,45.46,45.48,51000.0,28.4603,28.4666,28.4415,28.454,51000.0
2005-02-24 15:00:00,45.48,45.59,45.46,45.53,68900.0,28.454,28.5229,28.4415,28.4853,68900.0
2005-02-24 15:10:00,45.53,45.65,45.53,45.62,96100.0,28.4853,28.5604,28.4853,28.5416,96100.0
2005-02-24 15:20:00,45.62,45.65,45.58,45.63,74700.0,28.5416,28.5604,28.5166,28.5479,74700.0
2005-02-24 15:30:00,45.63,45.84,45.63,45.83,106100.0,28.5479,28.6793,28.5479,28.673,106100.0
2005-02-24 15:40:00,45.82,45.95,45.81,45.89,159700.0,28.6668,28.7481,28.6605,28.7106,159700.0
2005-02-24 15:50:00,45.9,45.99,45.89,45.96,125600.0,28.7168,28.7731,28.7106,28.7544,125600.0
2005-02-25 09:30:00,46.0,46.6,45.97,46.56,244900.0,28.7794,29.1548,28.7606,29.1297,244900.0
2005-02-25 09:40:00,46.55,46.6,46.37,46.4,93800.0,29.1235,29.1548,29.0109,29.0296,93800.0
2005-02-25 09:50:00,46.4,46.49,46.29,46.44,123600.0,29.0296,29.0859,28.9608,29.0547,123600.0
2005-02-25 10:00:00,46.43,46.75,46.41,46.69,128100.0,29.0484,29.2486,29.0359,29.2111,128100.0
2005-02-25 10:10:00,46.66,46.84,46.65,46.8,181600.0,29.1923,29.3049,29.186,29.2799,181600.0
2005-02-25 10:20:00,46.76,46.81,46.7,46.75,130400.0,29.2549,29.2861,29.2173,29.2486,130400.0
2005-02-25 10:30:00,46.75,46.9,46.75,46.9,230700.0,29.2486,29.3425,29.2486,29.3425,230700.0
2005-02-25 10:40:00,46.9,47.1,46.89,46.99,295600.0,29.3425,29.4676,29.3362,29.3988,295600.0
2005-02-25 10:50:00,46.99,47.2,46.96,47.17,207300.0,29.3988,29.5301,29.38,29.5114,207300.0
2005-02-25 11:00:00,47.15,47.6,47.15,47.59,292600.0,29.4989,29.7804,29.4989,29.7741,292600.0
2005-02-25 11:10:00,47.59,47.75,46.03,47.63,336900.0,29.7741,29.8742,28.7981,29.7992,336900.0
2005-02-25 11:20:00,47.64,47.67,47.38,47.38,178300.0,29.8054,29.8242,29.6428,29.6428,178300.0
2005-02-25 11:30:00,47.39,47.49,47.38,47.49,139400.0,29.649,29.7116,29.6428,29.7116,139400.0
2005-02-25 11:40:00,47.49,47.51,47.42,47.44,132900.0,29.7116,29.7241,29.6678,29.6803,132900.0
2005-02-25 11:50:00,47.44,47.7,47.44,47.65,120600.0,29.6803,29.843,29.6803,29.8117,120600.0
2005-02-25 12:00:00,47.65,47.8,47.64,47.77,153500.0,29.8117,29.9055,29.8054,29.8868,153500.0
2005-02-25 12:10:00,47.77,47.78,47.67,47.67,133500.0,29.8868,29.893,29.8242,29.8242,133500.0
2005-02-25 12:20:00,47.65,47.68,47.45,47.46,116700.0,29.8117,29.8305,29.6866,29.6928,116700.0
2005-02-25 12:30:00,47.47,47.57,47.44,47.52,249900.0,29.6991,29.7616,29.6803,29.7304,249900.0
2005-02-25 12:40:00,47.54,47.75,47.49,47.68,230000.0,29.7429,29.8742,29.7116,29.8305,230000.0
2005-02-25 12:50:00,47.68,47.68,47.38,47.4,81600.0,29.8305,29.8305,29.6428,29.6553,81600.0
2005-02-25 13:00:00,47.4,47.52,47.39,47.52,228800.0,29.6553,29.7304,29.649,29.7304,228800.0
2005-02-25 13:10:00,47.5,47.75,47.5,47.68,75800.0,29.7178,29.8742,29.7178,29.8305,75800.0
2005-02-25 13:20:00,47.67,47.69,47.52,47.52,55300.0,29.8242,29.8367,29.7304,29.7304,55300.0
2005-02-25 13:30:00,47.52,47.7,47.49,47.59,122500.0,29.7304,29.843,29.7116,29.7741,122500.0
2005-02-25 13:40:00,47.58,47.79,47.56,47.75,170100.0,29.7679,29.8993,29.7554,29.8742,170100.0
2005-02-25 13:50:00,47.75,47.88,47.75,47.8,60200.0,29.8742,29.9556,29.8742,29.9055,60200.0
2005-02-25 14:00:00,47.78,47.9,47.78,47.8,86500.0,29.893,29.9681,29.893,29.9055,86500.0
2005-02-25 14:10:00,47.81,47.95,47.8,47.93,105200.0,29.9118,29.9994,29.9055,29.9869,105200.0
2005-02-25 14:20:00,47.94,47.94,47.82,47.85,179700.0,29.9931,29.9931,29.918,29.9368,179700.0
2005-02-25 14:30:00,47.85,47.89,47.7,47.71,124900.0,29.9368,29.9618,29.843,29.8492,124900.0
2005-02-25 14:40:00,47.71,47.71,47.52,47.57,98800.0,29.8492,29.8492,29.7304,29.7616,98800.0
2005-02-25 14:50:00,47.57,47.57,47.46,47.49,79500.0,29.7616,29.7616,29.6928,29.7116,79500.0
2005-02-25 15:00:00,47.5,47.59,47.47,47.5,71500.0,29.7178,29.7741,29.6991,29.7178,71500.0
2005-02-25 15:10:00,47.5,47.54,47.48,47.53,71100.0,29.7178,29.7429,29.7053,29.7366,71100.0
2005-02-25 15:20:00,47.56,47.56,47.45,47.53,100600.0,29.7554,29.7554,29.6866,29.7366,100600.0
2005-02-25 15:30:00,47.52,47.59,47.47,47.56,76900.0,29.7304,29.7741,29.6991,29.7554,76900.0
2005-02-25 15:40:00,47.57,47.6,47.51,47.54,116800.0,29.7616,29.7804,29.7241,29.7429,116800.0
2005-02-25 15:50:00,47.54,47.54,47.46,47.49,172000.0,29.7429,29.7429,29.6928,29.7116,172000.0
2005-02-28 09:30:00,47.98,48.65,47.5,48.58,213800.0,30.0181,30.4373,29.7178,30.3935,213800.0
2005-02-28 09:40:00,48.57,48.85,48.4,48.4,181400.0,30.3873,30.5625,30.2809,30.2809,181400.0
2005-02-28 09:50:00,48.41,48.41,48.22,48.24,202900.0,30.2872,30.2872,30.1683,30.1808,202900.0
2005-02-28 10:00:00,48.24,48.46,48.24,48.4,245900.0,30.1808,30.3185,30.1808,30.2809,245900.0
2005-02-28 10:10:00,48.4,48.4,48.06,48.06,180900.0,30.2809,30.2809,30.0682,30.0682,180900.0
2005-02-28 10:20:00,48.06,48.07,47.76,47.76,187500.0,30.0682,30.0745,29.8805,29.8805,187500.0
2005-02-28 10:30:00,47.76,47.84,47.72,47.75,134400.0,29.8805,29.9306,29.8555,29.8742,134400.0
2005-02-28 10:40:00,47.75,47.89,47.67,47.85,148100.0,29.8742,29.9618,29.8242,29.9368,148100.0
2005-02-28 10:50:00,47.86,47.86,47.66,47.71,103400.0,29.9431,29.9431,29.8179,29.8492,103400.0
2005-02-28 11:00:00,47.7,47.8,47.61,47.62,124900.0,29.843,29.9055,29.7867,29.7929,124900.0
2005-02-28 11:10:00,47.68,47.68,47.25,47.43,178100.0,29.8305,29.8305,29.5614,29.674,178100.0
2005-02-28 11:20:00,47.42,47.43,47.22,47.22,144200.0,29.6678,29.674,29.5427,29.5427,144200.0
2005-02-28 11:30:00,47.23,47.23,47.12,47.14,97900.0,29.5489,29.5489,29.4801,29.4926,97900.0
2005-02-28 11:40:00,47.13,47.15,46.76,46.76,156100.0,29.4864,29.4989,29.2549,29.2549,156100.0
2005-02-28 11:50:00,46.76,46.78,46.53,46.53,99100.0,29.2549,29.2674,29.111,29.111,99100.0
2005-02-28 12:00:00,46.54,46.54,46.03,46.06,136100.0,29.1172,29.1172,28.7981,28.8169,136100.0
2005-02-28 12:10:00,46.05,46.14,45.75,45.75,151400.0,28.8107,28.867,28.623,28.623,151400.0
2005-02-28 12:20:00,45.8,45.8,45.0,45.24,217700.0,28.6543,28.6543,28.1537,28.3039,217700.0
2005-02-28 12:30:00,45.25,45.9,45.25,45.82,170000.0,28.3102,28.7168,28.3102,28.6668,170000.0
2005-02-28 12:40:00,45.77,46.08,45.71,46.08,99300.0,28.6355,28.8294,28.5979,28.8294,99300.0
2005-02-28 12:50:00,46.1,46.11,45.99,46.07,105300.0,28.8419,28.8482,28.7731,28.8232,105300.0
2005-02-28 13:00:00,46.08,46.16,45.94,45.96,67300.0,28.8294,28.8795,28.7418,28.7544,67300.0
2005-02-28 13:10:00,45.94,46.01,45.89,46.0,133200.0,28.7418,28.7856,28.7106,28.7794,133200.0
2005-02-28 13:20:00,46.0,46.25,46.0,46.25,64000.0,28.7794,28.9358,28.7794,28.9358,64000.0
2005-02-28 13:30:00,46.25,46.35,46.07,46.09,105600.0,28.9358,28.9984,28.8232,28.8357,105600.0
2005-02-28 13:40:00,46.09,46.11,46.0,46.0,47500.0,28.8357,28.8482,28.7794,28.7794,47500.0
2005-02-28 13:50:00,46.0,46.08,45.99,46.06,73000.0,28.7794,28.8294,28.7731,28.8169,73000.0
2005-02-28 14:00:00,46.04,46.04,45.95,46.0,58800.0,28.8044,28.8044,28.7481,28.7794,58800.0
2005-02-28 14:10:00,46.0,46.25,46.0,46.25,68800.0,28.7794,28.9358,28.7794,28.9358,68800.0
2005-02-28 14:20:00,46.27,46.55,46.27,46.42,91100.0,28.9483,29.1235,28.9483,29.0421,91100.0
2005-02-28 14:30:00,46.41,46.44,46.21,46.37,48800.0,29.0359,29.0547,28.9108,29.0109,48800.0
2005-02-28 14:40:00,46.36,46.58,46.33,46.51,73100.0,29.0046,29.1423,28.9858,29.0985,73100.0
2005-02-28 14:50:00,46.5,46.66,46.48,46.55,76400.0,29.0922,29.1923,29.0797,29.1235,76400.0
2005-02-28 15:00:00,46.55,46.66,46.5,46.63,101400.0,29.1235,29.1923,29.0922,29.1735,101400.0
2005-02-28 15:10:00,46.64,46.79,46.64,46.79,113700.0,29.1798,29.2736,29.1798,29.2736,113700.0
2005-02-28 15:20:00,46.79,46.8,46.55,46.66,198100.0,29.2736,29.2799,29.1235,29.1923,198100.0
2005-02-28 15:30:00,46.66,47.1,46.65,47.0,201900.0,29.1923,29.4676,29.186,29.405,201900.0
2005-02-28 15:40:00,47.0,47.1,46.99,47.05,174300.0,29.405,29.4676,29.3988,29.4363,174300.0
2005-02-28 15:50:00,47.05,47.06,46.75,46.79,210300.0,29.4363,29.4426,29.2486,29.2736,210300.0
2005-03-01 09:30:00,46.4,46.88,46.34,46.81,125000.0,29.0296,29.3299,28.9921,29.2861,125000.0
2005-03-01 09:40:00,46.8,46.8,46.25,46.3,158900.0,29.2799,29.2799,28.9358,28.9671,158900.0
2005-03-01 09:50:00,46.31,46.33,45.75,45.98,118700.0,28.9733,28.9858,28.623,28.7669,118700.0
2005-03-01 10:00:00,45.91,45.94,45.64,45.66,114200.0,28.7231,28.7418,28.5542,28.5667,114200.0
2005-03-01 10:10:00,45.7,45.7,45.5,45.5,64500.0,28.5917,28.5917,28.4666,28.4666,64500.0
2005-03-01 10:20:00,45.5,45.52,45.2,45.36,163800.0,28.4666,28.4791,28.2789,28.379,163800.0
2005-03-01 10:30:00,45.37,45.46,45.26,45.26,274000.0,28.3852,28.4415,28.3164,28.3164,274000.0
2005-03-01 10:40:00,45.26,45.31,45.01,45.07,320700.0,28.3164,28.3477,28.16,28.1975,320700.0
2005-03-01 10:50:00,45.07,45.24,44.9,45.13,223100.0,28.1975,28.3039,28.0912,28.2351,223100.0
2005-03-01 11:00:00,45.15,45.24,45.05,45.18,112100.0,28.2476,28.3039,28.185,28.2664,112100.0
2005-03-01 11:10:00,45.18,45.28,45.15,45.27,94700.0,28.2664,28.3289,28.2476,28.3227,94700.0
2005-03-01 11:20:00,45.28,45.34,45.24,45.3,162000.0,28.3289,28.3665,28.3039,28.3414,162000.0
2005-03-01 11:30:00,45.32,45.55,45.29,45.52,93600.0,28.3539,28.4978,28.3352,28.4791,93600.0
2005-03-01 11:40:00,45.51,45.57,45.43,45.45,94300.0,28.4728,28.5104,28.4228,28.4353,94300.0
2005-03-01 11:50:00,45.45,45.49,45.38,45.41,159100.0,28.4353,28.4603,28.3915,28.4103,159100.0
2005-03-01 12:00:00,45.39,45.4,45.25,45.32,55700.0,28.3977,28.404,28.3102,28.3539,55700.0
2005-03-01 12:10:00,45.31,45.42,45.3,45.38,51900.0,28.3477,28.4165,28.3414,28.3915,51900.0
2005-03-01 12:20:00,45.39,45.45,45.38,45.39,36600.0,28.3977,28.4353,28.3915,28.3977,36600.0
2005-03-01 12:30:00,45.4,45.6,45.39,45.5,168800.0,28.404,28.5291,28.3977,28.4666,168800.0
2005-03-01 12:40:00,45.5,45.55,45.3,45.47,76300.0,28.4666,28.4978,28.3414,28.4478,76300.0
2005-03-01 12:50:00,45.47,45.49,45.3,45.39,58800.0,28.4478,28.4603,28.3414,28.3977,58800.0
2005-03-01 13:00:00,45.42,45.46,45.38,45.44,36100.0,28.4165,28.4415,28.3915,28.429,36100.0
2005-03-01 13:10:00,45.43,45.44,45.23,45.24,58000.0,28.4228,28.429,28.2976,28.3039,58000.0
2005-03-01 13:20:00,45.25,45.34,45.21,45.31,82400.0,28.3102,28.3665,28.2851,28.3477,82400.0
2005-03-01 13:30:00,45.29,45.4,45.25,45.4,139100.0,28.3352,28.404,28.3102,28.404,139100.0
2005-03-01 13:40:00,45.4,45.44,45.32,45.33,100300.0,28.404,28.429,28.3539,28.3602,100300.0
2005-03-01 13:50:00,45.32,45.42,45.32,45.39,51100.0,28.3539,28.4165,28.3539,28.3977,51100.0
2005-03-01 14:00:00,45.39,45.4,45.35,45.38,24000.0,28.3977,28.404,28.3727,28.3915,24000.0
2005-03-01 14:10:00,45.38,45.42,45.37,45.37,61900.0,28.3915,28.4165,28.3852,28.3852,61900.0
2005-03-01 14:20:00,45.37,45.41,45.33,45.36,69800.0,28.3852,28.4103,28.3602,28.379,69800.0
2005-03-01 14:30:00,45.37,45.41,45.35,45.39,93200.0,28.3852,28.4103,28.3727,28.3977,93200.0
2005-03-01 14:40:00,45.38,45.41,45.36,45.38,80500.0,28.3915,28.4103,28.379,28.3915,80500.0
2005-03-01 14:50:00,45.38,45.41,45.37,45.4,67400.0,28.3915,28.4103,28.3852,28.404,67400.0
2005-03-01 15:00:00,45.39,45.41,45.36,45.38,80500.0,28.3977,28.4103,28.379,28.3915,80500.0
2005-03-01 15:10:00,45.37,45.39,45.33,45.37,103200.0,28.3852,28.3977,28.3602,28.3852,103200.0
2005-03-01 15:20:00,45.37,45.39,45.33,45.36,84600.0,28.3852,28.3977,28.3602,28.379,84600.0
2005-03-01 15:30:00,45.37,45.37,45.3,45.31,134000.0,28.3852,28.3852,28.3414,28.3477,134000.0
2005-03-01 15:40:00,45.3,45.33,45.24,45.33,117700.0,28.3414,28.3602,28.3039,28.3602,117700.0
2005-03-01 15:50:00,45.32,45.33,45.19,45.25,160800.0,28.3539,28.3602,28.2726,28.3102,160800.0
2005-03-02 09:30:00,44.55,45.6,44.53,45.6,250400.0,27.8722,28.5291,27.8597,28.5291,250400.0
2005-03-02 09:40:00,45.6,45.85,45.49,45.8,197900.0,28.5291,28.6855,28.4603,28.6543,197900.0
2005-03-02 09:50:00,45.76,45.95,45.7,45.88,218000.0,28.6292,28.7481,28.5917,28.7043,218000.0
2005-03-02 10:00:00,45.84,45.95,45.8,45.93,146400.0,28.6793,28.7481,28.6543,28.7356,146400.0
2005-03-02 10:10:00,45.9,45.93,45.62,45.85,189800.0,28.7168,28.7356,28.5416,28.6855,189800.0
2005-03-02 10:20:00,45.86,45.88,45.54,45.7,91400.0,28.6918,28.7043,28.4916,28.5917,91400.0
2005-03-02 10:30:00,45.74,45.83,45.45,45.73,136400.0,28.6167,28.673,28.4353,28.6105,136400.0
2005-03-02 10:40:00,45.72,45.81,45.67,45.68,132200.0,28.6042,28.6605,28.5729,28.5792,132200.0
2005-03-02 10:50:00,45.68,45.74,45.49,45.64,97300.0,28.5792,28.6167,28.4603,28.5542,97300.0
2005-03-02 11:00:00,45.63,45.88,45.55,45.79,90000.0,28.5479,28.7043,28.4978,28.648,90000.0
2005-03-02 11:10:00,45.8,45.98,45.75,45.9,166600.0,28.6543,28.7669,28.623,28.7168,166600.0
2005-03-02 11:20:00,45.91,45.98,45.88,45.91,55900.0,28.7231,28.7669,28.7043,28.7231,55900.0
2005-03-02 11:30:00,45.93,45.99,45.86,45.87,172000.0,28.7356,28.7731,28.6918,28.698,172000.0
2005-03-02 11:40:00,45.9,46.15,45.88,45.91,94700.0,28.7168,28.8732,28.7043,28.7231,94700.0
2005-03-02 11:50:00,45.9,46.06,45.9,46.02,114100.0,28.7168,28.8169,28.7168,28.7919,114100.0
2005-03-02 12:00:00,46.02,46.08,46.0,46.0,60200.0,28.7919,28.8294,28.7794,28.7794,60200.0
2005-03-02 12:10:00,46.0,46.19,46.0,46.19,48800.0,28.7794,28.8983,28.7794,28.8983,48800.0
2005-03-02 12:20:00,46.18,46.33,46.11,46.21,78900.0,28.892,28.9858,28.8482,28.9108,78900.0
2005-03-02 12:30:00,46.23,46.26,46.1,46.19,46800.0,28.9233,28.942,28.8419,28.8983,46800.0
2005-03-02 12:40:00,46.18,46.19,46.1,46.17,34600.0,28.892,28.8983,28.8419,28.8857,34600.0
2005-03-02 12:50:00,46.16,46.26,46.15,46.19,47000.0,28.8795,28.942,28.8732,28.8983,47000.0
2005-03-02 13:00:00,46.18,46.31,46.16,46.2,61100.0,28.892,28.9733,28.8795,28.9045,61100.0
2005-03-02 13:10:00,46.21,46.66,46.2,46.56,230500.0,28.9108,29.1923,28.9045,29.1297,230500.0
2005-03-02 13:20:00,46.55,46.77,46.5,46.73,171200.0,29.1235,29.2611,29.0922,29.2361,171200.0
2005-03-02 13:30:00,46.73,46.73,46.46,46.46,126100.0,29.2361,29.2361,29.0672,29.0672,126100.0
2005-03-02 13:40:00,46.47,46.62,46.45,46.49,125900.0,29.0734,29.1673,29.0609,29.0859,125900.0
2005-03-02 13:50:00,46.54,46.58,46.06,46.32,122000.0,29.1172,29.1423,28.8169,28.9796,122000.0
2005-03-02 14:00:00,46.3,46.4,46.22,46.24,84700.0,28.9671,29.0296,28.917,28.9295,84700.0
2005-03-02 14:10:00,46.25,46.35,46.18,46.21,61400.0,28.9358,28.9984,28.892,28.9108,61400.0
2005-03-02 14:20:00,46.21,46.54,46.2,46.37,64000.0,28.9108,29.1172,28.9045,29.0109,64000.0
2005-03-02 14:30:00,46.39,46.53,46.13,46.28,63800.0,29.0234,29.111,28.8607,28.9546,63800.0
2005-03-02 14:40:00,46.27,46.27,46.07,46.09,63700.0,28.9483,28.9483,28.8232,28.8357,63700.0
2005-03-02 14:50:00,46.06,46.2,46.0,46.11,90300.0,28.8169,28.9045,28.7794,28.8482,90300.0
2005-03-02 15:00:00,46.1,46.3,46.1,46.3,60300.0,28.8419,28.9671,28.8419,28.9671,60300.0
2005-03-02 15:10:00,46.31,46.31,46.05,46.08,100700.0,28.9733,28.9733,28.8107,28.8294,100700.0
2005-03-02 15:20:00,46.06,46.27,46.05,46.24,100600.0,28.8169,28.9483,28.8107,28.9295,100600.0
2005-03-02 15:30:00,46.26,46.33,46.22,46.29,97600.0,28.942,28.9858,28.917,28.9608,97600.0
2005-03-02 15:40:00,46.29,46.5,46.28,46.49,112800.0,28.9608,29.0922,28.9546,29.0859,112800.0
2005-03-02 15:50:00,46.49,46.6,46.45,46.51,118600.0,29.0859,29.1548,29.0609,29.0985,118600.0
2005-03-03 09:30:00,47.45,47.5,47.33,47.48,270800.0,29.6866,29.7178,29.6115,29.7053,270800.0
2005-03-03 09:40:00,47.45,47.97,47.44,47.92,275900.0,29.6866,30.0119,29.6803,29.9806,275900.0
2005-03-03 09:50:00,47.9,48.2,47.8,48.11,241500.0,29.9681,30.1558,29.9055,30.0995,241500.0
2005-03-03 10:00:00,48.17,48.21,48.02,48.2,256600.0,30.137,30.162,30.0432,30.1558,256600.0
2005-03-03 10:10:00,48.17,48.2,47.99,48.0,152400.0,30.137,30.1558,30.0244,30.0307,152400.0
2005-03-03 10:20:00,47.98,48.01,47.64,47.7,264800.0,30.0181,30.0369,29.8054,29.843,264800.0
2005-03-03 10:30:00,47.78,47.8,47.44,47.73,168100.0,29.893,29.9055,29.6803,29.8617,168100.0
2005-03-03 10:40:00,47.73,47.98,47.73,47.8,156700.0,29.8617,30.0181,29.8617,29.9055,156700.0
2005-03-03 10:50:00,47.79,47.97,47.75,47.91,60700.0,29.8993,30.0119,29.8742,29.9744,60700.0
2005-03-03 11:00:00,47.94,47.97,47.76,47.77,78600.0,29.9931,30.0119,29.8805,29.8868,78600.0
2005-03-03 11:10:00,47.77,47.78,47.68,47.71,88100.0,29.8868,29.893,29.8305,29.8492,88100.0
2005-03-03 11:20:00,47.71,47.74,47.59,47.67,91400.0,29.8492,29.868,29.7741,29.8242,91400.0
2005-03-03 11:30:00,47.67,47.68,47.41,47.6,122900.0,29.8242,29.8305,29.6615,29.7804,122900.0
2005-03-03 11:40:00,47.6,47.63,47.54,47.57,104800.0,29.7804,29.7992,29.7429,29.7616,104800.0
2005-03-03 11:50:00,47.56,47.6,47.38,47.56,78000.0,29.7554,29.7804,29.6428,29.7554,78000.0
2005-03-03 12:00:00,47.51,47.67,47.5,47.6,45600.0,29.7241,29.8242,29.7178,29.7804,45600.0
2005-03-03 12:10:00,47.6,47.66,47.55,47.63,47000.0,29.7804,29.8179,29.7491,29.7992,47000.0
2005-03-03 12:20:00,47.65,47.7,47.57,47.68,55500.0,29.8117,29.843,29.7616,29.8305,55500.0
2005-03-03 12:30:00,47.7,47.75,47.66,47.66,38800.0,29.843,29.8742,29.8179,29.8179,38800.0
2005-03-03 12:40:00,47.69,47.74,47.65,47.72,47200.0,29.8367,29.868,29.8117,29.8555,47200.0
2005-03-03 12:50:00,47.71,47.74,47.69,47.74,34800.0,29.8492,29.868,29.8367,29.868,34800.0
2005-03-03 13:00:00,47.75,47.75,47.66,47.66,34400.0,29.8742,29.8742,29.8179,29.8179,34400.0
2005-03-03 13:10:00,47.66,47.78,47.66,47.71,36600.0,29.8179,29.893,29.8179,29.8492,36600.0
2005-03-03 13:20:00,47.71,47.77,47.71,47.75,39600.0,29.8492,29.8868,29.8492,29.8742,39600.0
2005-03-03 13:30:00,47.75,47.94,47.75,47.94,45600.0,29.8742,29.9931,29.8742,29.9931,45600.0
2005-03-03 13:40:00,47.93,48.14,47.93,48.13,104900.0,29.9869,30.1182,29.9869,30.112,104900.0
2005-03-03 13:50:00,48.12,48.22,48.03,48.04,146500.0,30.1057,30.1683,30.0494,30.0557,146500.0
2005-03-03 14:00:00,48.03,48.04,47.8,47.83,91600.0,30.0494,30.0557,29.9055,29.9243,91600.0
2005-03-03 14:10:00,47.87,47.87,47.67,47.76,99300.0,29.9493,29.9493,29.8242,29.8805,99300.0
2005-03-03 14:20:00,47.77,47.89,47.72,47.8,53900.0,29.8868,29.9618,29.8555,29.9055,53900.0
2005-03-03 14:30:00,47.81,47.81,47.69,47.74,38800.0,29.9118,29.9118,29.8367,29.868,38800.0
2005-03-03 14:40:00,47.74,47.89,47.73,47.89,81100.0,29.868,29.9618,29.8617,29.9618,81100.0
2005-03-03 14:50:00,47.88,47.9,47.77,47.82,44200.0,29.9556,29.9681,29.8868,29.918,44200.0
2005-03-03 15:00:00,47.82,47.88,47.8,47.81,45300.0,29.918,29.9556,29.9055,29.9118,45300.0
2005-03-03 15:10:00,47.82,47.96,47.8,47.88,93700.0,29.918,30.0056,29.9055,29.9556,93700.0
2005-03-03 15:20:00,47.89,47.93,47.75,47.9,78800.0,29.9618,29.9869,29.8742,29.9681,78800.0
2005-03-03 15:30:00,47.9,47.92,47.83,47.89,59600.0,29.9681,29.9806,29.9243,29.9618,59600.0
2005-03-03 15:40:00,47.9,47.9,47.77,47.78,59900.0,29.9681,29.9681,29.8868,29.893,59900.0
2005-03-03 15:50:00,47.76,47.84,47.75,47.82,77100.0,29.8805,29.9306,29.8742,29.918,77100.0
2005-03-04 09:30:00,47.95,48.09,47.77,47.93,194500.0,29.9994,30.087,29.8868,29.9869,194500.0
2005-03-04 09:40:00,47.91,47.95,47.5,47.5,141900.0,29.9744,29.9994,29.7178,29.7178,141900.0
2005-03-04 09:50:00,47.51,47.99,47.35,47.73,125800.0,29.7241,30.0244,29.624,29.8617,125800.0
2005-03-04 10:00:00,47.74,47.86,47.46,47.5,90000.0,29.868,29.9431,29.6928,29.7178,90000.0
2005-03-04 10:10:00,47.5,47.81,47.46,47.74,67800.0,29.7178,29.9118,29.6928,29.868,67800.0
2005-03-04 10:20:00,47.74,47.98,47.71,47.84,79700.0,29.868,30.0181,29.8492,29.9306,79700.0
2005-03-04 10:30:00,47.84,48.15,47.74,48.05,98900.0,29.9306,30.1245,29.868,30.0619,98900.0
2005-03-04 10:40:00,48.05,48.09,47.9,48.03,111400.0,30.0619,30.087,29.9681,30.0494,111400.0
2005-03-04 10:50:00,48.02,48.04,47.9,48.03,83700.0,30.0432,30.0557,29.9681,30.0494,83700.0
2005-03-04 11:00:00,48.04,48.05,47.89,48.03,60300.0,30.0557,30.0619,29.9618,30.0494,60300.0
2005-03-04 11:10:00,48.03,48.1,48.0,48.09,93100.0,30.0494,30.0932,30.0307,30.087,93100.0
2005-03-04 11:20:00,48.09,48.2,48.0,48.16,127300.0,30.087,30.1558,30.0307,30.1308,127300.0
2005-03-04 11:30:00,48.16,48.37,48.13,48.24,150100.0,30.1308,30.2621,30.112,30.1808,150100.0
2005-03-04 11:40:00,48.24,48.27,48.14,48.21,94400.0,30.1808,30.1996,30.1182,30.162,94400.0
2005-03-04 11:50:00,48.22,48.36,48.19,48.29,82300.0,30.1683,30.2559,30.1495,30.2121,82300.0
2005-03-04 12:00:00,48.29,48.41,48.28,48.33,79000.0,30.2121,30.2872,30.2058,30.2371,79000.0
2005-03-04 12:10:00,48.34,48.46,48.33,48.41,55600.0,30.2434,30.3185,30.2371,30.2872,55600.0
2005-03-04 12:20:00,48.41,48.43,48.31,48.35,72100.0,30.2872,30.2997,30.2246,30.2496,72100.0
2005-03-04 12:30:00,48.35,48.47,48.35,48.45,113000.0,30.2496,30.3247,30.2496,30.3122,113000.0
2005-03-04 12:40:00,48.45,48.47,48.4,48.46,37500.0,30.3122,30.3247,30.2809,30.3185,37500.0
2005-03-04 12:50:00,48.46,48.64,48.34,48.36,102900.0,30.3185,30.4311,30.2434,30.2559,102900.0
2005-03-04 13:00:00,48.34,48.44,48.3,48.36,103300.0,30.2434,30.3059,30.2183,30.2559,103300.0
2005-03-04 13:10:00,48.35,48.36,48.2,48.23,64400.0,30.2496,30.2559,30.1558,30.1746,64400.0
2005-03-04 13:20:00,48.22,48.4,48.16,48.39,120900.0,30.1683,30.2809,30.1308,30.2747,120900.0
2005-03-04 13:30:00,48.39,48.42,48.32,48.4,38800.0,30.2747,30.2934,30.2309,30.2809,38800.0
2005-03-04 13:40:00,48.4,48.59,48.39,48.43,69200.0,30.2809,30.3998,30.2747,30.2997,69200.0
2005-03-04 13:50:00,48.41,48.62,48.41,48.62,93000.0,30.2872,30.4186,30.2872,30.4186,93000.0
2005-03-04 14:00:00,48.62,48.63,48.45,48.45,79100.0,30.4186,30.4248,30.3122,30.3122,79100.0
2005-03-04 14:10:00,48.45,48.5,48.42,48.5,64700.0,30.3122,30.3435,30.2934,30.3435,64700.0
2005-03-04 14:20:00,48.5,48.5,48.45,48.46,98000.0,30.3435,30.3435,30.3122,30.3185,98000.0
2005-03-04 14:30:00,48.46,48.55,48.43,48.55,42800.0,30.3185,30.3748,30.2997,30.3748,42800.0
2005-03-04 14:40:00,48.55,48.65,48.49,48.64,67100.0,30.3748,30.4373,30.3372,30.4311,67100.0
2005-03-04 14:50:00,48.65,48.7,48.57,48.6,47600.0,30.4373,30.4686,30.3873,30.406,47600.0
2005-03-04 15:00:00,48.6,48.66,48.58,48.64,37300.0,30.406,30.4436,30.3935,30.4311,37300.0
2005-03-04 15:10:00,48.64,48.65,48.59,48.64,50500.0,30.4311,30.4373,30.3998,30.4311,50500.0
2005-03-04 15:20:00,48.63,48.65,48.5,48.57,56500.0,30.4248,30.4373,30.3435,30.3873,56500.0
2005-03-04 15:30:00,48.56,48.57,48.5,48.54,82800.0,30.381,30.3873,30.3435,30.3685,82800.0
2005-03-04 15:40:00,48.55,48.55,48.47,48.5,89400.0,30.3748,30.3748,30.3247,30.3435,89400.0
2005-03-04 15:50:00,48.49,48.55,48.4,48.47,115700.0,30.3372,30.3748,30.2809,30.3247,115700.0
2005-03-07 09:30:00,48.35,48.38,48.05,48.27,155900.0,30.2496,30.2684,30.0619,30.1996,155900.0
2005-03-07 09:40:00,48.26,48.48,48.11,48.19,101700.0,30.1933,30.331,30.0995,30.1495,101700.0
2005-03-07 09:50:00,48.19,48.28,47.91,47.96,125400.0,30.1495,30.2058,29.9744,30.0056,125400.0
2005-03-07 10:00:00,47.96,48.03,47.78,48.01,167100.0,30.0056,30.0494,29.893,30.0369,167100.0
2005-03-07 10:10:00,48.0,48.05,47.93,47.97,86900.0,30.0307,30.0619,29.9869,30.0119,86900.0
2005-03-07 10:20:00,47.97,48.07,47.86,47.87,61400.0,30.0119,30.0745,29.9431,29.9493,61400.0
2005-03-07 10:30:00,47.86,47.89,47.4,47.54,111600.0,29.9431,29.9618,29.6553,29.7429,111600.0
2005-03-07 10:40:00,47.55,47.73,47.55,47.69,99100.0,29.7491,29.8617,29.7491,29.8367,99100.0
2005-03-07 10:50:00,47.69,48.0,47.69,47.96,101100.0,29.8367,30.0307,29.8367,30.0056,101100.0
2005-03-07 11:00:00,47.95,48.1,47.94,48.02,48500.0,29.9994,30.0932,29.9931,30.0432,48500.0
2005-03-07 11:10:00,48.02,48.07,47.89,47.89,65800.0,30.0432,30.0745,29.9618,29.9618,65800.0
2005-03-07 11:20:00,47.9,48.1,47.89,48.09,49700.0,29.9681,30.0932,29.9618,30.087,49700.0
2005-03-07 11:30:00,48.1,48.21,48.03,48.11,31100.0,30.0932,30.162,30.0494,30.0995,31100.0
2005-03-07 11:40:00,48.11,48.28,48.09,48.2,73900.0,30.0995,30.2058,30.087,30.1558,73900.0
2005-03-07 11:50:00,48.19,48.25,48.09,48.12,60500.0,30.1495,30.1871,30.087,30.1057,60500.0
2005-03-07 12:00:00,48.13,48.3,48.1,48.19,45800.0,30.112,30.2183,30.0932,30.1495,45800.0
2005-03-07 12:10:00,48.2,48.28,48.2,48.27,43400.0,30.1558,30.2058,30.1558,30.1996,43400.0
2005-03-07 12:20:00,48.27,48.42,48.26,48.42,42400.0,30.1996,30.2934,30.1933,30.2934,42400.0
2005-03-07 12:30:00,48.42,48.48,48.41,48.45,46900.0,30.2934,30.331,30.2872,30.3122,46900.0
2005-03-07 12:40:00,48.45,48.45,48.33,48.34,44500.0,30.3122,30.3122,30.2371,30.2434,44500.0
2005-03-07 12:50:00,48.34,48.34,48.27,48.29,38800.0,30.2434,30.2434,30.1996,30.2121,38800.0
2005-03-07 13:00:00,48.29,48.39,48.24,48.3,55000.0,30.2121,30.2747,30.1808,30.2183,55000.0
2005-03-07 13:10:00,48.32,48.48,48.32,48.45,52000.0,30.2309,30.331,30.2309,30.3122,52000.0
2005-03-07 13:20:00,48.45,48.57,48.45,48.55,85000.0,30.3122,30.3873,30.3122,30.3748,85000.0
2005-03-07 13:30:00,48.56,48.58,48.48,48.55,76700.0,30.381,30.3935,30.331,30.3748,76700.0
2005-03-07 13:40:00,48.54,48.59,48.45,48.49,49100.0,30.3685,30.3998,30.3122,30.3372,49100.0
2005-03-07 13:50:00,48.49,48.55,48.49,48.55,82900.0,30.3372,30.3748,30.3372,30.3748,82900.0
2005-03-07 14:00:00,48.59,48.59,48.53,48.55,40000.0,30.3998,30.3998,30.3622,30.3748,40000.0
2005-03-07 14:10:00,48.55,48.56,48.46,48.46,72900.0,30.3748,30.381,30.3185,30.3185,72900.0
2005-03-07 14:20:00,48.46,48.5,48.41,48.46,62500.0,30.3185,30.3435,30.2872,30.3185,62500.0
2005-03-07 14:30:00,48.46,48.51,48.45,48.51,37500.0,30.3185,30.3497,30.3122,30.3497,37500.0
2005-03-07 14:40:00,48.51,48.52,48.48,48.5,95000.0,30.3497,30.356,30.331,30.3435,95000.0
2005-03-07 14:50:00,48.5,48.51,48.36,48.46,53800.0,30.3435,30.3497,30.2559,30.3185,53800.0
2005-03-07 15:00:00,48.46,48.54,48.44,48.53,79900.0,30.3185,30.3685,30.3059,30.3622,79900.0
2005-03-07 15:10:00,48.54,48.6,48.49,48.59,85300.0,30.3685,30.406,30.3372,30.3998,85300.0
2005-03-07 15:20:00,48.6,48.7,48.57,48.57,83900.0,30.406,30.4686,30.3873,30.3873,83900.0
2005-03-07 15:30:00,48.57,48.58,48.4,48.58,61700.0,30.3873,30.3935,30.2809,30.3935,61700.0
2005-03-07 15:40:00,48.57,48.65,48.51,48.54,66900.0,30.3873,30.4373,30.3497,30.3685,66900.0
2005-03-07 15:50:00,48.54,48.54,48.47,48.49,80800.0,30.3685,30.3685,30.3247,30.3372,80800.0
2005-03-08 09:30:00,48.35,49.0,48.35,48.95,102800.0,30.2496,30.6563,30.2496,30.625,102800.0
2005-03-08 09:40:00,48.97,49.0,48.78,48.91,133000.0,30.6375,30.6563,30.5187,30.6,133000.0
2005-03-08 09:50:00,48.92,48.95,48.91,48.91,89600.0,30.6062,30.625,30.6,30.6,89600.0
2005-03-08 10:00:00,48.91,48.94,48.82,48.9,91100.0,30.6,30.6188,30.5437,30.5937,91100.0
2005-03-08 10:10:00,48.89,48.95,48.85,48.95,77900.0,30.5875,30.625,30.5625,30.625,77900.0
2005-03-08 10:20:00,48.97,49.13,48.93,49.11,60900.0,30.6375,30.7376,30.6125,30.7251,60900.0
2005-03-08 10:30:00,49.11,49.32,49.09,49.21,96200.0,30.7251,30.8565,30.7126,30.7877,96200.0
2005-03-08 10:40:00,49.23,49.36,49.19,49.27,67900.0,30.8002,30.8815,30.7752,30.8252,67900.0
2005-03-08 10:50:00,49.28,49.39,49.25,49.33,31500.0,30.8315,30.9003,30.8127,30.8628,31500.0
2005-03-08 11:00:00,49.32,50.35,49.26,49.27,53700.0,30.8565,31.5009,30.819,30.8252,53700.0
2005-03-08 11:10:00,49.27,49.38,49.27,49.3,50500.0,30.8252,30.894,30.8252,30.844,50500.0
2005-03-08 11:20:00,49.28,49.34,49.25,49.25,28000.0,30.8315,30.869,30.8127,30.8127,28000.0
2005-03-08 11:30:00,49.26,49.4,49.26,49.39,35100.0,30.819,30.9066,30.819,30.9003,35100.0
2005-03-08 11:40:00,49.38,49.39,49.26,49.29,32000.0,30.894,30.9003,30.819,30.8377,32000.0
2005-03-08 11:50:00,49.29,49.29,48.38,49.12,56500.0,30.8377,30.8377,30.2684,30.7314,56500.0
2005-03-08 12:00:00,49.11,49.12,49.0,49.05,69500.0,30.7251,30.7314,30.6563,30.6876,69500.0
2005-03-08 12:10:00,49.05,49.07,48.97,48.97,70000.0,30.6876,30.7001,30.6375,30.6375,70000.0
2005-03-08 12:20:00,48.97,48.98,48.93,48.94,58400.0,30.6375,30.6438,30.6125,30.6188,58400.0
2005-03-08 12:30:00,48.94,49.04,48.94,49.02,45000.0,30.6188,30.6813,30.6188,30.6688,45000.0
2005-03-08 12:40:00,49.01,49.1,48.99,48.99,50200.0,30.6626,30.7189,30.65,30.65,50200.0
2005-03-08 12:50:00,49.0,49.03,48.99,49.0,30000.0,30.6563,30.6751,30.65,30.6563,30000.0
2005-03-08 13:00:00,49.0,49.15,48.99,49.03,84800.0,30.6563,30.7501,30.65,30.6751,84800.0
2005-03-08 13:10:00,49.02,49.04,48.97,49.04,37600.0,30.6688,30.6813,30.6375,30.6813,37600.0
2005-03-08 13:20:00,49.04,49.08,48.99,49.05,33700.0,30.6813,30.7063,30.65,30.6876,33700.0
2005-03-08 13:30:00,49.05,49.1,49.04,49.08,26000.0,30.6876,30.7189,30.6813,30.7063,26000.0
2005-03-08 13:40:00,49.09,49.15,49.0,49.07,41100.0,30.7126,30.7501,30.6563,30.7001,41100.0
2005-03-08 13:50:00,49.08,49.12,49.0,49.01,47300.0,30.7063,30.7314,30.6563,30.6626,47300.0
2005-03-08 14:00:00,49.02,49.04,48.98,49.02,36000.0,30.6688,30.6813,30.6438,30.6688,36000.0
2005-03-08 14:10:00,49.03,49.03,48.87,48.9,37700.0,30.6751,30.6751,30.575,30.5937,37700.0
2005-03-08 14:20:00,48.91,49.01,48.89,48.96,62000.0,30.6,30.6626,30.5875,30.6313,62000.0
2005-03-08 14:30:00,48.95,49.0,48.92,48.98,26800.0,30.625,30.6563,30.6062,30.6438,26800.0
2005-03-08 14:40:00,49.0,49.0,48.86,48.9,50900.0,30.6563,30.6563,30.5687,30.5937,50900.0
2005-03-08 14:50:00,48.9,48.9,48.78,48.83,28700.0,30.5937,30.5937,30.5187,30.5499,28700.0
2005-03-08 15:00:00,48.84,48.88,48.84,48.86,45200.0,30.5562,30.5812,30.5562,30.5687,45200.0
2005-03-08 15:10:00,48.85,48.87,48.8,48.83,42000.0,30.5625,30.575,30.5312,30.5499,42000.0
2005-03-08 15:20:00,48.84,48.85,48.72,48.74,48200.0,30.5562,30.5625,30.4811,30.4936,48200.0
2005-03-08 15:30:00,48.74,48.76,48.56,48.56,79800.0,30.4936,30.5061,30.381,30.381,79800.0
2005-03-08 15:40:00,48.57,48.57,48.5,48.51,68500.0,30.3873,30.3873,30.3435,30.3497,68500.0
2005-03-08 15:50:00,48.51,48.56,48.41,48.5,94500.0,30.3497,30.381,30.2872,30.3435,94500.0
2005-03-09 09:30:00,48.74,49.42,48.67,48.74,140600.0,30.4936,30.9191,30.4498,30.4936,140600.0
2005-03-09 09:40:00,49.38,49.38,48.73,48.86,88100.0,30.894,30.894,30.4874,30.5687,88100.0
2005-03-09 09:50:00,48.88,49.4,48.56,48.64,153500.0,30.5812,30.9066,30.381,30.4311,153500.0
2005-03-09 10:00:00,48.64,48.93,48.61,48.81,137400.0,30.4311,30.6125,30.4123,30.5374,137400.0
2005-03-09 10:10:00,48.82,48.94,48.77,48.8,109500.0,30.5437,30.6188,30.5124,30.5312,109500.0
2005-03-09 10:20:00,48.8,48.87,48.7,48.83,129700.0,30.5312,30.575,30.4686,30.5499,129700.0
2005-03-09 10:30:00,48.8,48.81,48.33,48.54,190800.0,30.5312,30.5374,30.2371,30.3685,190800.0
2005-03-09 10:40:00,48.53,48.69,48.46,48.51,159300.0,30.3622,30.4623,30.3185,30.3497,159300.0
2005-03-09 10:50:00,48.52,48.62,48.31,48.44,103500.0,30.356,30.4186,30.2246,30.3059,103500.0
2005-03-09 11:00:00,48.46,48.79,48.4,48.63,163500.0,30.3185,30.5249,30.2809,30.4248,163500.0
2005-03-09 11:10:00,48.64,48.74,48.57,48.74,86200.0,30.4311,30.4936,30.3873,30.4936,86200.0
2005-03-09 11:20:00,48.74,48.88,48.68,48.83,54200.0,30.4936,30.5812,30.4561,30.5499,54200.0
2005-03-09 11:30:00,48.85,48.98,48.78,48.97,69400.0,30.5625,30.6438,30.5187,30.6375,69400.0
2005-03-09 11:40:00,48.97,48.99,48.86,48.91,91400.0,30.6375,30.65,30.5687,30.6,91400.0
2005-03-09 11:50:00,48.91,48.97,48.87,48.95,35800.0,30.6,30.6375,30.575,30.625,35800.0
2005-03-09 12:00:00,48.97,48.99,48.87,48.99,33300.0,30.6375,30.65,30.575,30.65,33300.0
2005-03-09 12:10:00,48.99,49.08,48.95,49.01,83400.0,30.65,30.7063,30.625,30.6626,83400.0
2005-03-09 12:20:00,49.01,49.2,48.91,49.16,104300.0,30.6626,30.7814,30.6,30.7564,104300.0
2005-03-09 12:30:00,49.17,49.4,49.16,49.24,95200.0,30.7627,30.9066,30.7564,30.8064,95200.0
2005-03-09 12:40:00,49.26,49.34,49.19,49.23,58600.0,30.819,30.869,30.7752,30.8002,58600.0
2005-03-09 12:50:00,49.23,49.24,46.06,48.89,88600.0,30.8002,30.8064,28.8169,30.5875,88600.0
2005-03-09 13:00:00,48.89,49.27,48.89,49.27,48000.0,30.5875,30.8252,30.5875,30.8252,48000.0
2005-03-09 13:10:00,49.25,49.28,49.2,49.21,51900.0,30.8127,30.8315,30.7814,30.7877,51900.0
2005-03-09 13:20:00,49.2,49.35,49.2,49.3,31800.0,30.7814,30.8753,30.7814,30.844,31800.0
2005-03-09 13:30:00,49.3,49.33,48.9,48.91,66100.0,30.844,30.8628,30.5937,30.6,66100.0
2005-03-09 13:40:00,48.91,48.91,48.73,48.83,96000.0,30.6,30.6,30.4874,30.5499,96000.0
2005-03-09 13:50:00,48.82,48.82,48.52,48.56,117200.0,30.5437,30.5437,30.356,30.381,117200.0
2005-03-09 14:00:00,48.54,48.79,48.54,48.7,92500.0,30.3685,30.5249,30.3685,30.4686,92500.0
2005-03-09 14:10:00,48.7,48.75,48.56,48.66,144400.0,30.4686,30.4999,30.381,30.4436,144400.0
2005-03-09 14:20:00,48.66,48.69,48.38,48.39,224100.0,30.4436,30.4623,30.2684,30.2747,224100.0
2005-03-09 14:30:00,48.39,48.52,48.1,48.48,173100.0,30.2747,30.356,30.0932,30.331,173100.0
2005-03-09 14:40:00,48.48,48.56,48.3,48.35,125500.0,30.331,30.381,30.2183,30.2496,125500.0
2005-03-09 14:50:00,48.35,48.51,48.28,48.34,91000.0,30.2496,30.3497,30.2058,30.2434,91000.0
2005-03-09 15:00:00,48.34,48.4,48.28,48.32,224100.0,30.2434,30.2809,30.2058,30.2309,224100.0
2005-03-09 15:10:00,48.31,48.32,47.94,47.95,303700.0,30.2246,30.2309,29.9931,29.9994,303700.0
2005-03-09 15:20:00,47.95,48.0,47.81,47.89,182400.0,29.9994,30.0307,29.9118,29.9618,182400.0
2005-03-09 15:30:00,47.9,47.98,47.82,47.83,179600.0,29.9681,30.0181,29.918,29.9243,179600.0
2005-03-09 15:40:00,47.82,47.83,47.63,47.78,197300.0,29.918,29.9243,29.7992,29.893,197300.0
2005-03-09 15:50:00,47.78,47.81,47.49,47.78,304000.0,29.893,29.9118,29.7116,29.893,304000.0
2005-03-10 09:30:00,46.35,46.94,46.25,46.56,389900.0,28.9984,29.3675,28.9358,29.1297,389900.0
2005-03-10 09:40:00,46.55,46.63,46.23,46.32,326500.0,29.1235,29.1735,28.9233,28.9796,326500.0
2005-03-10 09:50:00,46.31,46.42,46.12,46.17,201900.0,28.9733,29.0421,28.8545,28.8857,201900.0
2005-03-10 10:00:00,46.18,46.26,45.83,45.86,251500.0,28.892,28.942,28.673,28.6918,251500.0
2005-03-10 10:10:00,45.9,45.94,45.29,45.3,185100.0,28.7168,28.7418,28.3352,28.3414,185100.0
2005-03-10 10:20:00,45.28,46.12,45.06,45.25,303300.0,28.3289,28.8545,28.1913,28.3102,303300.0
2005-03-10 10:30:00,45.25,45.68,45.25,45.56,362000.0,28.3102,28.5792,28.3102,28.5041,362000.0
2005-03-10 10:40:00,45.55,45.82,45.5,45.71,243000.0,28.4978,28.6668,28.4666,28.5979,243000.0
2005-03-10 10:50:00,45.72,46.1,45.7,45.95,311600.0,28.6042,28.8419,28.5917,28.7481,311600.0
2005-03-10 11:00:00,45.91,46.0,45.67,45.73,204300.0,28.7231,28.7794,28.5729,28.6105,204300.0
2005-03-10 11:10:00,45.67,45.71,45.5,45.55,269300.0,28.5729,28.5979,28.4666,28.4978,269300.0
2005-03-10 11:20:00,45.55,45.76,45.55,45.62,191200.0,28.4978,28.6292,28.4978,28.5416,191200.0
2005-03-10 11:30:00,45.62,45.74,45.49,45.5,182800.0,28.5416,28.6167,28.4603,28.4666,182800.0
2005-03-10 11:40:00,45.49,45.82,45.49,45.82,254900.0,28.4603,28.6668,28.4603,28.6668,254900.0
2005-03-10 11:50:00,45.81,46.01,45.8,45.88,220100.0,28.6605,28.7856,28.6543,28.7043,220100.0
2005-03-10 12:00:00,45.9,46.05,45.86,46.0,138200.0,28.7168,28.8107,28.6918,28.7794,138200.0
2005-03-10 12:10:00,45.98,46.15,45.95,45.99,112700.0,28.7669,28.8732,28.7481,28.7731,112700.0
2005-03-10 12:20:00,46.0,46.08,45.97,46.03,64500.0,28.7794,28.8294,28.7606,28.7981,64500.0
2005-03-10 12:30:00,46.03,46.09,45.96,45.99,98400.0,28.7981,28.8357,28.7544,28.7731,98400.0
2005-03-10 12:40:00,46.0,46.1,45.76,45.79,125600.0,28.7794,28.8419,28.6292,28.648,125600.0
2005-03-10 12:50:00,45.78,46.05,45.78,46.05,40300.0,28.6417,28.8107,28.6417,28.8107,40300.0
2005-03-10 13:00:00,46.05,46.08,45.94,46.07,50900.0,28.8107,28.8294,28.7418,28.8232,50900.0
2005-03-10 13:10:00,46.08,46.09,45.99,46.03,39600.0,28.8294,28.8357,28.7731,28.7981,39600.0
2005-03-10 13:20:00,46.02,46.12,45.94,46.08,138600.0,28.7919,28.8545,28.7418,28.8294,138600.0
2005-03-10 13:30:00,46.07,46.11,46.0,46.06,52200.0,28.8232,28.8482,28.7794,28.8169,52200.0
2005-03-10 13:40:00,46.05,46.05,45.76,45.94,171800.0,28.8107,28.8107,28.6292,28.7418,171800.0
2005-03-10 13:50:00,45.94,45.98,45.82,45.93,60600.0,28.7418,28.7669,28.6668,28.7356,60600.0
2005-03-10 14:00:00,45.93,45.93,45.76,45.84,82700.0,28.7356,28.7356,28.6292,28.6793,82700.0
2005-03-10 14:10:00,45.84,45.89,45.79,45.89,70900.0,28.6793,28.7106,28.648,28.7106,70900.0
2005-03-10 14:20:00,45.89,45.95,45.82,45.94,82000.0,28.7106,28.7481,28.6668,28.7418,82000.0
2005-03-10 14:30:00,45.95,46.06,45.91,45.99,69900.0,28.7481,28.8169,28.7231,28.7731,69900.0
2005-03-10 14:40:00,46.0,46.06,45.94,46.0,63200.0,28.7794,28.8169,28.7418,28.7794,63200.0
2005-03-10 14:50:00,46.01,46.06,45.92,45.96,70900.0,28.7856,28.8169,28.7293,28.7544,70900.0
2005-03-10 15:00:00,45.96,45.96,45.78,45.81,80300.0,28.7544,28.7544,28.6417,28.6605,80300.0
2005-03-10 15:10:00,45.8,45.93,45.77,45.83,73700.0,28.6543,28.7356,28.6355,28.673,73700.0
2005-03-10 15:20:00,45.83,45.97,45.81,45.96,74500.0,28.673,28.7606,28.6605,28.7544,74500.0
2005-03-10 15:30:00,45.96,46.01,45.9,45.92,110800.0,28.7544,28.7856,28.7168,28.7293,110800.0
2005-03-10 15:40:00,45.92,46.13,45.91,46.1,97100.0,28.7293,28.8607,28.7231,28.8419,97100.0
2005-03-10 15:50:00,46.1,46.13,45.98,46.1,269900.0,28.8419,28.8607,28.7669,28.8419,269900.0
2005-03-11 09:30:00,45.65,46.43,45.46,46.18,149100.0,28.6063,29.0951,28.4873,28.9384,149100.0
2005-03-11 09:40:00,46.19,47.0,46.18,47.0,131400.0,28.9447,29.4523,28.9384,29.4523,131400.0
2005-03-11 09:50:00,46.95,47.09,46.68,46.69,214800.0,29.421,29.5087,29.2518,29.258,214800.0
2005-03-11 10:00:00,46.69,46.92,46.57,46.6,142300.0,29.258,29.4022,29.1828,29.2016,142300.0
2005-03-11 10:10:00,46.6,46.78,46.54,46.54,188600.0,29.2016,29.3144,29.164,29.164,188600.0
2005-03-11 10:20:00,46.53,46.53,46.32,46.47,118500.0,29.1578,29.1578,29.0262,29.1202,118500.0
2005-03-11 10:30:00,46.46,46.46,46.15,46.22,149300.0,29.1139,29.1139,28.9196,28.9635,149300.0
2005-03-11 10:40:00,46.22,46.6,46.22,46.6,83400.0,28.9635,29.2016,28.9635,29.2016,83400.0
2005-03-11 10:50:00,46.6,46.69,46.3,46.39,102700.0,29.2016,29.258,29.0136,29.07,102700.0
2005-03-11 11:00:00,46.39,46.43,46.35,46.4,48000.0,29.07,29.0951,29.045,29.0763,48000.0
2005-03-11 11:10:00,46.41,46.84,46.41,46.83,81800.0,29.0826,29.352,29.0826,29.3458,81800.0
2005-03-11 11:20:00,46.83,46.83,46.55,46.75,117600.0,29.3458,29.3458,29.1703,29.2956,117600.0
2005-03-11 11:30:00,46.75,46.85,46.6,46.85,61400.0,29.2956,29.3583,29.2016,29.3583,61400.0
2005-03-11 11:40:00,46.84,46.9,46.79,46.84,57200.0,29.352,29.3896,29.3207,29.352,57200.0
2005-03-11 11:50:00,46.83,46.93,46.76,46.86,68800.0,29.3458,29.4084,29.3019,29.3646,68800.0
2005-03-11 12:00:00,46.84,46.89,46.72,46.74,66800.0,29.352,29.3834,29.2768,29.2894,66800.0
2005-03-11 12:10:00,46.75,46.92,46.75,46.82,59000.0,29.2956,29.4022,29.2956,29.3395,59000.0
2005-03-11 12:20:00,46.81,46.89,46.81,46.85,35300.0,29.3332,29.3834,29.3332,29.3583,35300.0
2005-03-11 12:30:00,46.85,46.99,46.84,46.98,65200.0,29.3583,29.446,29.352,29.4398,65200.0
2005-03-11 12:40:00,46.99,47.0,46.96,46.98,40800.0,29.446,29.4523,29.4272,29.4398,40800.0
2005-03-11 12:50:00,46.99,47.0,46.9,46.94,38300.0,29.446,29.4523,29.3896,29.4147,38300.0
2005-03-11 13:00:00,46.94,47.14,46.94,47.03,103200.0,29.4147,29.54,29.4147,29.4711,103200.0
2005-03-11 13:10:00,47.08,47.17,47.06,47.13,55500.0,29.5024,29.5588,29.4899,29.5338,55500.0
2005-03-11 13:20:00,47.13,47.13,46.9,46.91,72800.0,29.5338,29.5338,29.3896,29.3959,72800.0
2005-03-11 13:30:00,46.9,46.9,46.65,46.66,59900.0,29.3896,29.3896,29.233,29.2392,59900.0
2005-03-11 13:40:00,46.65,46.75,46.55,46.57,35300.0,29.233,29.2956,29.1703,29.1828,35300.0
2005-03-11 13:50:00,46.57,46.72,46.5,46.55,51200.0,29.1828,29.2768,29.139,29.1703,51200.0
2005-03-11 14:00:00,46.55,46.63,46.5,46.6,55800.0,29.1703,29.2204,29.139,29.2016,55800.0
2005-03-11 14:10:00,46.6,46.6,46.48,46.6,44400.0,29.2016,29.2016,29.1264,29.2016,44400.0
2005-03-11 14:20:00,46.6,46.61,46.49,46.5,70000.0,29.2016,29.2079,29.1327,29.139,70000.0
2005-03-11 14:30:00,46.5,46.64,46.48,46.5,70700.0,29.139,29.2267,29.1264,29.139,70700.0
2005-03-11 14:40:00,46.5,46.58,46.35,46.5,57000.0,29.139,29.1891,29.045,29.139,57000.0
2005-03-11 14:50:00,46.5,46.6,46.42,46.43,73600.0,29.139,29.2016,29.0888,29.0951,73600.0
2005-03-11 15:00:00,46.42,46.49,46.24,46.42,95800.0,29.0888,29.1327,28.976,29.0888,95800.0
2005-03-11 15:10:00,46.43,46.59,46.35,46.35,56200.0,29.0951,29.1954,29.045,29.045,56200.0
2005-03-11 15:20:00,46.35,46.43,46.33,46.39,177700.0,29.045,29.0951,29.0324,29.07,177700.0
2005-03-11 15:30:00,46.4,46.5,46.39,46.5,136500.0,29.0763,29.139,29.07,29.139,136500.0
2005-03-11 15:40:00,46.49,46.6,46.49,46.58,79800.0,29.1327,29.2016,29.1327,29.1891,79800.0
2005-03-11 15:50:00,46.56,46.64,46.55,46.59,137000.0,29.1766,29.2267,29.1703,29.1954,137000.0
2005-03-14 09:30:00,46.91,47.18,46.67,46.71,150600.0,29.3959,29.5651,29.2455,29.2706,150600.0
2005-03-14 09:40:00,46.7,46.78,46.38,46.51,146600.0,29.2643,29.3144,29.0638,29.1452,146600.0
2005-03-14 09:50:00,46.51,46.55,46.1,46.12,199900.0,29.1452,29.1703,28.8883,28.9008,199900.0
2005-03-14 10:00:00,46.09,46.35,46.09,46.23,170600.0,28.882,29.045,28.882,28.9698,170600.0
2005-03-14 10:10:00,46.23,46.38,46.2,46.34,117600.0,28.9698,29.0638,28.951,29.0387,117600.0
2005-03-14 10:20:00,46.34,46.38,46.14,46.31,158300.0,29.0387,29.0638,28.9134,29.0199,158300.0
2005-03-14 10:30:00,46.31,46.59,46.21,46.39,99500.0,29.0199,29.1954,28.9572,29.07,99500.0
2005-03-14 10:40:00,46.39,46.41,46.27,46.36,145900.0,29.07,29.0826,28.9948,29.0512,145900.0
2005-03-14 10:50:00,46.36,46.49,46.3,46.3,83200.0,29.0512,29.1327,29.0136,29.0136,83200.0
2005-03-14 11:00:00,46.31,46.67,46.31,46.67,76500.0,29.0199,29.2455,29.0199,29.2455,76500.0
2005-03-14 11:10:00,46.67,46.97,46.67,46.95,155800.0,29.2455,29.4335,29.2455,29.421,155800.0
2005-03-14 11:20:00,46.96,47.02,46.81,47.01,75600.0,29.4272,29.4648,29.3332,29.4586,75600.0
2005-03-14 11:30:00,46.96,47.01,46.83,46.83,89300.0,29.4272,29.4586,29.3458,29.3458,89300.0
2005-03-14 11:40:00,46.84,46.95,46.67,46.7,83900.0,29.352,29.421,29.2455,29.2643,83900.0
2005-03-14 11:50:00,46.71,46.94,46.71,46.9,53300.0,29.2706,29.4147,29.2706,29.3896,53300.0
2005-03-14 12:00:00,46.9,46.98,46.88,46.94,86600.0,29.3896,29.4398,29.3771,29.4147,86600.0
2005-03-14 12:10:00,46.94,46.94,46.7,46.76,70000.0,29.4147,29.4147,29.2643,29.3019,70000.0
2005-03-14 12:20:00,46.75,46.84,46.73,46.81,40600.0,29.2956,29.352,29.2831,29.3332,40600.0
2005-03-14 12:30:00,46.79,46.79,46.54,46.54,62700.0,29.3207,29.3207,29.164,29.164,62700.0
2005-03-14 12:40:00,46.55,46.69,46.55,46.63,29500.0,29.1703,29.258,29.1703,29.2204,29500.0
2005-03-14 12:50:00,46.63,46.72,46.63,46.69,38800.0,29.2204,29.2768,29.2204,29.258,38800.0
2005-03-14 13:00:00,46.65,46.84,46.65,46.84,70100.0,29.233,29.352,29.233,29.352,70100.0
2005-03-14 13:10:00,46.83,46.88,46.76,46.85,90600.0,29.3458,29.3771,29.3019,29.3583,90600.0
2005-03-14 13:20:00,46.85,47.02,46.85,47.02,74400.0,29.3583,29.4648,29.3583,29.4648,74400.0
2005-03-14 13:30:00,47.02,47.13,46.92,47.02,82200.0,29.4648,29.5338,29.4022,29.4648,82200.0
2005-03-14 13:40:00,47.03,47.14,47.02,47.11,78400.0,29.4711,29.54,29.4648,29.5212,78400.0
2005-03-14 13:50:00,47.05,47.09,47.0,47.05,68100.0,29.4836,29.5087,29.4523,29.4836,68100.0
2005-03-14 14:00:00,47.07,47.5,47.07,47.18,57400.0,29.4962,29.7656,29.4962,29.5651,57400.0
2005-03-14 14:10:00,47.17,47.2,47.08,47.1,31800.0,29.5588,29.5776,29.5024,29.515,31800.0
2005-03-14 14:20:00,47.1,47.2,47.1,47.1,32200.0,29.515,29.5776,29.515,29.515,32200.0
2005-03-14 14:30:00,47.1,47.22,47.05,47.22,81700.0,29.515,29.5902,29.4836,29.5902,81700.0
2005-03-14 14:40:00,47.23,47.28,47.22,47.23,46400.0,29.5964,29.6278,29.5902,29.5964,46400.0
2005-03-14 14:50:00,47.24,47.28,47.21,47.27,53500.0,29.6027,29.6278,29.5839,29.6215,53500.0
2005-03-14 15:00:00,47.27,47.31,47.24,47.31,114400.0,29.6215,29.6466,29.6027,29.6466,114400.0
2005-03-14 15:10:00,47.31,47.44,47.31,47.41,81000.0,29.6466,29.728,29.6466,29.7092,81000.0
2005-03-14 15:20:00,47.42,47.5,47.35,47.5,66900.0,29.7155,29.7656,29.6716,29.7656,66900.0
2005-03-14 15:30:00,47.5,47.53,47.43,47.46,114800.0,29.7656,29.7844,29.7218,29.7406,114800.0
2005-03-14 15:40:00,47.46,47.5,47.45,47.49,72900.0,29.7406,29.7656,29.7343,29.7593,72900.0
2005-03-14 15:50:00,47.49,47.56,47.45,47.46,134400.0,29.7593,29.8032,29.7343,29.7406,134400.0
2005-03-15 09:30:00,47.54,47.69,47.3,47.32,114100.0,29.7907,29.8847,29.6403,29.6528,114100.0
2005-03-15 09:40:00,47.3,47.59,47.3,47.39,58800.0,29.6403,29.822,29.6403,29.6967,58800.0
2005-03-15 09:50:00,47.39,47.64,47.31,47.64,61200.0,29.6967,29.8533,29.6466,29.8533,61200.0
2005-03-15 10:00:00,47.64,47.66,47.43,47.5,63300.0,29.8533,29.8659,29.7218,29.7656,63300.0
2005-03-15 10:10:00,47.52,47.65,47.4,47.52,55100.0,29.7781,29.8596,29.703,29.7781,55100.0
2005-03-15 10:20:00,47.56,47.94,47.47,47.87,42500.0,29.8032,30.0413,29.7468,29.9975,42500.0
2005-03-15 10:30:00,47.87,47.92,47.65,47.71,57200.0,29.9975,30.0288,29.8596,29.8972,57200.0
2005-03-15 10:40:00,47.67,47.8,47.64,47.76,47700.0,29.8721,29.9536,29.8533,29.9285,47700.0
2005-03-15 10:50:00,47.76,47.85,47.69,47.71,84100.0,29.9285,29.9849,29.8847,29.8972,84100.0
2005-03-15 11:00:00,47.7,47.76,47.65,47.76,66600.0,29.8909,29.9285,29.8596,29.9285,66600.0
2005-03-15 11:10:00,47.75,47.84,47.66,47.77,47600.0,29.9223,29.9787,29.8659,29.9348,47600.0
2005-03-15 11:20:00,47.78,47.89,47.68,47.86,32000.0,29.9411,30.01,29.8784,29.9912,32000.0
2005-03-15 11:30:00,47.86,47.89,47.73,47.85,54900.0,29.9912,30.01,29.9097,29.9849,54900.0
2005-03-15 11:40:00,47.77,47.78,47.55,47.55,74700.0,29.9348,29.9411,29.7969,29.7969,74700.0
2005-03-15 11:50:00,47.57,47.81,47.52,47.74,81600.0,29.8095,29.9599,29.7781,29.916,81600.0
2005-03-15 12:00:00,47.7,47.82,47.56,47.78,40100.0,29.8909,29.9661,29.8032,29.9411,40100.0
2005-03-15 12:10:00,47.79,47.8,47.56,47.66,37300.0,29.9473,29.9536,29.8032,29.8659,37300.0
2005-03-15 12:20:00,47.63,47.69,47.63,47.66,20900.0,29.8471,29.8847,29.8471,29.8659,20900.0
2005-03-15 12:30:00,47.66,47.67,47.53,47.59,30900.0,29.8659,29.8721,29.7844,29.822,30900.0
2005-03-15 12:40:00,47.59,47.59,47.41,47.42,60100.0,29.822,29.822,29.7092,29.7155,60100.0
2005-03-15 12:50:00,47.42,47.61,47.41,47.54,48400.0,29.7155,29.8345,29.7092,29.7907,48400.0
2005-03-15 13:00:00,47.53,47.7,47.51,47.51,25800.0,29.7844,29.8909,29.7719,29.7719,25800.0
2005-03-15 13:10:00,47.51,47.51,47.42,47.48,62100.0,29.7719,29.7719,29.7155,29.7531,62100.0
2005-03-15 13:20:00,47.5,47.5,47.4,47.43,51400.0,29.7656,29.7656,29.703,29.7218,51400.0
2005-03-15 13:30:00,47.43,47.43,47.14,47.22,66500.0,29.7218,29.7218,29.54,29.5902,66500.0
2005-03-15 13:40:00,47.22,47.29,47.17,47.25,147700.0,29.5902,29.634,29.5588,29.609,147700.0
2005-03-15 13:50:00,47.28,47.31,47.14,47.23,75700.0,29.6278,29.6466,29.54,29.5964,75700.0
2005-03-15 14:00:00,47.25,47.42,47.14,47.16,23900.0,29.609,29.7155,29.54,29.5526,23900.0
2005-03-15 14:10:00,47.16,47.34,47.16,47.3,44400.0,29.5526,29.6654,29.5526,29.6403,44400.0
2005-03-15 14:20:00,47.3,47.43,47.29,47.33,56900.0,29.6403,29.7218,29.634,29.6591,56900.0
2005-03-15 14:30:00,47.32,47.34,47.13,47.25,56700.0,29.6528,29.6654,29.5338,29.609,56700.0
2005-03-15 14:40:00,47.28,47.34,47.03,47.06,65900.0,29.6278,29.6654,29.4711,29.4899,65900.0
2005-03-15 14:50:00,47.04,47.25,46.99,47.16,99500.0,29.4774,29.609,29.446,29.5526,99500.0
2005-03-15 15:00:00,47.13,47.3,47.13,47.29,23800.0,29.5338,29.6403,29.5338,29.634,23800.0
2005-03-15 15:10:00,47.26,47.26,47.11,47.17,66300.0,29.6152,29.6152,29.5212,29.5588,66300.0
2005-03-15 15:20:00,47.17,47.18,47.0,47.01,39900.0,29.5588,29.5651,29.4523,29.4586,39900.0
2005-03-15 15:30:00,46.99,47.0,46.84,46.85,127000.0,29.446,29.4523,29.352,29.3583,127000.0
2005-03-15 15:40:00,46.85,46.86,46.77,46.78,72400.0,29.3583,29.3646,29.3082,29.3144,72400.0
2005-03-15 15:50:00,46.79,46.79,46.62,46.7,70400.0,29.3207,29.3207,29.2142,29.2643,70400.0
2005-03-16 09:30:00,46.65,47.31,46.6,47.14,140100.0,29.233,29.6466,29.2016,29.54,140100.0
2005-03-16 09:40:00,47.14,47.14,46.62,46.64,149600.0,29.54,29.54,29.2142,29.2267,149600.0
2005-03-16 09:50:00,46.65,46.87,46.5,46.65,154800.0,29.233,29.3708,29.139,29.233,154800.0
2005-03-16 10:00:00,46.64,46.76,46.55,46.72,85700.0,29.2267,29.3019,29.1703,29.2768,85700.0
2005-03-16 10:10:00,46.71,46.79,46.59,46.61,53600.0,29.2706,29.3207,29.1954,29.2079,53600.0
2005-03-16 10:20:00,46.61,46.71,46.61,46.66,52700.0,29.2079,29.2706,29.2079,29.2392,52700.0
2005-03-16 10:30:00,46.66,47.14,46.66,47.07,160700.0,29.2392,29.54,29.2392,29.4962,160700.0
2005-03-16 10:40:00,47.07,47.7,47.05,47.5,136600.0,29.4962,29.8909,29.4836,29.7656,136600.0
2005-03-16 10:50:00,47.51,47.8,47.51,47.61,174700.0,29.7719,29.9536,29.7719,29.8345,174700.0
2005-03-16 11:00:00,47.63,47.95,47.63,47.71,95500.0,29.8471,30.0476,29.8471,29.8972,95500.0
2005-03-16 11:10:00,47.74,47.75,47.29,47.29,93500.0,29.916,29.9223,29.634,29.634,93500.0
2005-03-16 11:20:00,47.26,47.3,46.77,46.99,127000.0,29.6152,29.6403,29.3082,29.446,127000.0
2005-03-16 11:30:00,47.0,47.01,46.9,46.93,122200.0,29.4523,29.4586,29.3896,29.4084,122200.0
2005-03-16 11:40:00,46.93,46.93,46.74,46.83,66400.0,29.4084,29.4084,29.2894,29.3458,66400.0
2005-03-16 11:50:00,46.81,47.1,46.8,47.1,56400.0,29.3332,29.515,29.327,29.515,56400.0
2005-03-16 12:00:00,47.04,47.08,46.87,46.87,60900.0,29.4774,29.5024,29.3708,29.3708,60900.0
2005-03-16 12:10:00,46.86,46.94,46.8,46.9,51000.0,29.3646,29.4147,29.327,29.3896,51000.0
2005-03-16 12:20:00,46.91,46.96,46.82,46.82,44600.0,29.3959,29.4272,29.3395,29.3395,44600.0
2005-03-16 12:30:00,46.84,46.87,46.7,46.87,61000.0,29.352,29.3708,29.2643,29.3708,61000.0
2005-03-16 12:40:00,46.85,46.95,46.79,46.92,36100.0,29.3583,29.421,29.3207,29.4022,36100.0
2005-03-16 12:50:00,46.91,46.95,46.82,46.95,25700.0,29.3959,29.421,29.3395,29.421,25700.0
2005-03-16 13:00:00,46.95,46.96,46.9,46.95,26600.0,29.421,29.4272,29.3896,29.421,26600.0
2005-03-16 13:10:00,46.93,46.95,46.85,46.87,17500.0,29.4084,29.421,29.3583,29.3708,17500.0
2005-03-16 13:20:00,46.87,46.91,46.76,46.76,32200.0,29.3708,29.3959,29.3019,29.3019,32200.0
2005-03-16 13:30:00,46.76,46.82,46.65,46.79,77300.0,29.3019,29.3395,29.233,29.3207,77300.0
2005-03-16 13:40:00,46.79,46.88,46.74,46.76,75500.0,29.3207,29.3771,29.2894,29.3019,75500.0
2005-03-16 13:50:00,46.77,46.79,46.63,46.7,41300.0,29.3082,29.3207,29.2204,29.2643,41300.0
2005-03-16 14:00:00,46.71,46.88,46.65,46.8,39000.0,29.2706,29.3771,29.233,29.327,39000.0
2005-03-16 14:10:00,46.81,47.08,46.81,46.95,77400.0,29.3332,29.5024,29.3332,29.421,77400.0
2005-03-16 14:20:00,46.95,46.97,46.79,46.91,44800.0,29.421,29.4335,29.3207,29.3959,44800.0
2005-03-16 14:30:00,46.92,46.93,46.78,46.79,72600.0,29.4022,29.4084,29.3144,29.3207,72600.0
2005-03-16 14:40:00,46.78,46.87,46.7,46.73,78200.0,29.3144,29.3708,29.2643,29.2831,78200.0
2005-03-16 14:50:00,46.73,46.85,46.68,46.77,60200.0,29.2831,29.3583,29.2518,29.3082,60200.0
2005-03-16 15:00:00,46.77,46.98,46.77,46.97,71200.0,29.3082,29.4398,29.3082,29.4335,71200.0
2005-03-16 15:10:00,46.97,46.97,46.7,46.78,79600.0,29.4335,29.4335,29.2643,29.3144,79600.0
2005-03-16 15:20:00,46.77,46.82,46.66,46.79,52600.0,29.3082,29.3395,29.2392,29.3207,52600.0
2005-03-16 15:30:00,46.79,46.81,46.68,46.8,54800.0,29.3207,29.3332,29.2518,29.327,54800.0
2005-03-16 15:40:00,46.82,46.85,46.69,46.69,57700.0,29.3395,29.3583,29.258,29.258,57700.0
2005-03-16 15:50:00,46.69,46.7,46.56,46.56,161800.0,29.258,29.2643,29.1766,29.1766,161800.0
2005-03-17 09:30:00,47.08,47.68,47.02,47.68,144200.0,29.5024,29.8784,29.4648,29.8784,144200.0
2005-03-17 09:40:00,47.68,47.88,47.42,47.65,122500.0,29.8784,30.0037,29.7155,29.8596,122500.0
2005-03-17 09:50:00,47.7,47.74,47.31,47.54,92100.0,29.8909,29.916,29.6466,29.7907,92100.0
2005-03-17 10:00:00,47.54,47.68,47.41,47.48,70900.0,29.7907,29.8784,29.7092,29.7531,70900.0
2005-03-17 10:10:00,47.48,47.48,47.17,47.41,78600.0,29.7531,29.7531,29.5588,29.7092,78600.0
2005-03-17 10:20:00,47.41,47.41,47.32,47.4,49200.0,29.7092,29.7092,29.6528,29.703,49200.0
2005-03-17 10:30:00,47.4,47.48,47.31,47.39,75400.0,29.703,29.7531,29.6466,29.6967,75400.0
2005-03-17 10:40:00,47.4,47.48,47.4,47.48,52100.0,29.703,29.7531,29.703,29.7531,52100.0
2005-03-17 10:50:00,47.48,47.63,47.3,47.3,185500.0,29.7531,29.8471,29.6403,29.6403,185500.0
2005-03-17 11:00:00,47.3,47.46,47.2,47.35,109000.0,29.6403,29.7406,29.5776,29.6716,109000.0
2005-03-17 11:10:00,47.36,47.38,47.11,47.14,82500.0,29.6779,29.6904,29.5212,29.54,82500.0
2005-03-17 11:20:00,47.15,47.29,47.0,47.17,79000.0,29.5463,29.634,29.4523,29.5588,79000.0
2005-03-17 11:30:00,47.17,47.49,47.14,47.44,60200.0,29.5588,29.7593,29.54,29.728,60200.0
2005-03-17 11:40:00,47.42,47.5,47.4,47.48,41700.0,29.7155,29.7656,29.703,29.7531,41700.0
2005-03-17 11:50:00,47.48,47.65,47.47,47.63,42700.0,29.7531,29.8596,29.7468,29.8471,42700.0
2005-03-17 12:00:00,47.63,47.66,47.53,47.63,71000.0,29.8471,29.8659,29.7844,29.8471,71000.0
2005-03-17 12:10:00,47.64,47.72,47.57,47.61,69700.0,29.8533,29.9035,29.8095,29.8345,69700.0
2005-03-17 12:20:00,47.61,47.77,47.6,47.76,49500.0,29.8345,29.9348,29.8283,29.9285,49500.0
2005-03-17 12:30:00,47.76,47.79,47.68,47.71,46800.0,29.9285,29.9473,29.8784,29.8972,46800.0
2005-03-17 12:40:00,47.72,47.8,47.66,47.68,25000.0,29.9035,29.9536,29.8659,29.8784,25000.0
2005-03-17 12:50:00,47.68,47.76,47.6,47.73,24700.0,29.8784,29.9285,29.8283,29.9097,24700.0
2005-03-17 13:00:00,47.72,47.8,47.67,47.8,36700.0,29.9035,29.9536,29.8721,29.9536,36700.0
2005-03-17 13:10:00,47.8,47.81,47.75,47.77,36000.0,29.9536,29.9599,29.9223,29.9348,36000.0
2005-03-17 13:20:00,47.74,47.81,47.69,47.69,24500.0,29.916,29.9599,29.8847,29.8847,24500.0
2005-03-17 13:30:00,47.71,47.81,47.69,47.72,41100.0,29.8972,29.9599,29.8847,29.9035,41100.0
2005-03-17 13:40:00,47.72,47.85,47.72,47.85,30100.0,29.9035,29.9849,29.9035,29.9849,30100.0
2005-03-17 13:50:00,47.87,47.99,47.83,47.97,43100.0,29.9975,30.0727,29.9724,30.0601,43100.0
2005-03-17 14:00:00,47.98,47.99,47.86,47.88,33900.0,30.0664,30.0727,29.9912,30.0037,33900.0
2005-03-17 14:10:00,47.88,47.93,47.84,47.91,27100.0,30.0037,30.0351,29.9787,30.0225,27100.0
2005-03-17 14:20:00,47.91,47.92,47.82,47.88,64700.0,30.0225,30.0288,29.9661,30.0037,64700.0
2005-03-17 14:30:00,47.86,47.93,47.83,47.87,34200.0,29.9912,30.0351,29.9724,29.9975,34200.0
2005-03-17 14:40:00,47.87,48.13,47.87,47.99,111300.0,29.9975,30.1604,29.9975,30.0727,111300.0
2005-03-17 14:50:00,47.99,48.1,47.96,47.96,54900.0,30.0727,30.1416,30.0539,30.0539,54900.0
2005-03-17 15:00:00,47.96,48.14,47.93,48.09,63200.0,30.0539,30.1667,30.0351,30.1353,63200.0
2005-03-17 15:10:00,48.09,48.14,47.94,48.05,41900.0,30.1353,30.1667,30.0413,30.1103,41900.0
2005-03-17 15:20:00,48.05,48.19,48.03,48.18,55100.0,30.1103,30.198,30.0977,30.1917,55100.0
2005-03-17 15:30:00,48.19,48.24,48.1,48.19,90800.0,30.198,30.2293,30.1416,30.198,90800.0
2005-03-17 15:40:00,48.18,48.19,48.1,48.11,82500.0,30.1917,30.198,30.1416,30.1479,82500.0
2005-03-17 15:50:00,48.1,48.2,48.07,48.2,102700.0,30.1416,30.2043,30.1228,30.2043,102700.0
2005-03-18 09:30:00,48.21,48.48,48.11,48.18,500400.0,30.2105,30.3797,30.1479,30.1917,500400.0
2005-03-18 09:40:00,48.19,48.5,48.18,48.43,157400.0,30.198,30.3923,30.1917,30.3484,157400.0
2005-03-18 09:50:00,48.44,48.53,48.2,48.45,101600.0,30.3547,30.4111,30.2043,30.3609,101600.0
2005-03-18 10:00:00,48.46,48.5,48.22,48.34,100400.0,30.3672,30.3923,30.2168,30.292,100400.0
2005-03-18 10:10:00,48.34,48.48,48.31,48.44,82500.0,30.292,30.3797,30.2732,30.3547,82500.0
2005-03-18 10:20:00,48.43,48.5,48.3,48.38,40200.0,30.3484,30.3923,30.2669,30.3171,40200.0
2005-03-18 10:30:00,48.41,48.48,48.31,48.33,52500.0,30.3359,30.3797,30.2732,30.2857,52500.0
2005-03-18 10:40:00,48.34,48.41,48.27,48.3,76000.0,30.292,30.3359,30.2481,30.2669,76000.0
2005-03-18 10:50:00,48.31,48.45,48.3,48.37,81700.0,30.2732,30.3609,30.2669,30.3108,81700.0
2005-03-18 11:00:00,48.38,48.45,48.31,48.33,48200.0,30.3171,30.3609,30.2732,30.2857,48200.0
2005-03-18 11:10:00,48.3,48.37,48.3,48.31,68000.0,30.2669,30.3108,30.2669,30.2732,68000.0
2005-03-18 11:20:00,48.3,48.35,48.25,48.33,52600.0,30.2669,30.2983,30.2356,30.2857,52600.0
2005-03-18 11:30:00,48.32,48.4,48.32,48.38,35600.0,30.2795,30.3296,30.2795,30.3171,35600.0
2005-03-18 11:40:00,48.38,48.4,48.31,48.32,42700.0,30.3171,30.3296,30.2732,30.2795,42700.0
2005-03-18 11:50:00,48.31,48.37,48.21,48.26,33300.0,30.2732,30.3108,30.2105,30.2419,33300.0
2005-03-18 12:00:00,48.25,48.3,48.21,48.27,119500.0,30.2356,30.2669,30.2105,30.2481,119500.0
2005-03-18 12:10:00,48.28,48.3,48.2,48.23,37000.0,30.2544,30.2669,30.2043,30.2231,37000.0
2005-03-18 12:20:00,48.23,48.37,48.23,48.33,46900.0,30.2231,30.3108,30.2231,30.2857,46900.0
2005-03-18 12:30:00,48.37,48.37,48.27,48.31,18300.0,30.3108,30.3108,30.2481,30.2732,18300.0
2005-03-18 12:40:00,48.31,48.33,48.26,48.27,24800.0,30.2732,30.2857,30.2419,30.2481,24800.0
2005-03-18 12:50:00,48.29,48.29,48.22,48.26,11600.0,30.2607,30.2607,30.2168,30.2419,11600.0
2005-03-18 13:00:00,48.27,48.32,48.12,48.18,38800.0,30.2481,30.2795,30.1541,30.1917,38800.0
2005-03-18 13:10:00,48.18,48.35,48.17,48.23,40800.0,30.1917,30.2983,30.1855,30.2231,40800.0
2005-03-18 13:20:00,48.23,48.28,48.23,48.24,22200.0,30.2231,30.2544,30.2231,30.2293,22200.0
2005-03-18 13:30:00,48.23,48.24,48.23,48.23,35900.0,30.2231,30.2293,30.2231,30.2231,35900.0
2005-03-18 13:40:00,48.23,48.24,48.09,48.17,61200.0,30.2231,30.2293,30.1353,30.1855,61200.0
2005-03-18 13:50:00,48.17,48.24,48.13,48.24,40700.0,30.1855,30.2293,30.1604,30.2293,40700.0
2005-03-18 14:00:00,48.23,48.27,48.17,48.17,44500.0,30.2231,30.2481,30.1855,30.1855,44500.0
2005-03-18 14:10:00,48.17,48.18,48.1,48.15,27000.0,30.1855,30.1917,30.1416,30.1729,27000.0
2005-03-18 14:20:00,48.12,48.13,48.1,48.11,29400.0,30.1541,30.1604,30.1416,30.1479,29400.0
2005-03-18 14:30:00,48.11,48.21,48.1,48.16,40600.0,30.1479,30.2105,30.1416,30.1792,40600.0
2005-03-18 14:40:00,48.16,48.21,48.12,48.17,41900.0,30.1792,30.2105,30.1541,30.1855,41900.0
2005-03-18 14:50:00,48.15,48.27,48.1,48.17,24700.0,30.1729,30.2481,30.1416,30.1855,24700.0
2005-03-18 15:00:00,48.16,48.19,48.07,48.11,51000.0,30.1792,30.198,30.1228,30.1479,51000.0
2005-03-18 15:10:00,48.11,48.21,48.06,48.11,62200.0,30.1479,30.2105,30.1165,30.1479,62200.0
2005-03-18 15:20:00,48.11,48.12,47.95,48.04,85300.0,30.1479,30.1541,30.0476,30.104,85300.0
2005-03-18 15:30:00,48.07,48.08,47.95,48.07,84000.0,30.1228,30.1291,30.0476,30.1228,84000.0
2005-03-18 15:40:00,48.06,48.16,48.03,48.16,177500.0,30.1165,30.1792,30.0977,30.1792,177500.0
2005-03-18 15:50:00,48.16,48.3,48.15,48.17,104000.0,30.1792,30.2669,30.1729,30.1855,104000.0
2005-03-21 09:30:00,48.12,48.12,47.71,47.89,108800.0,30.1541,30.1541,29.8972,30.01,108800.0
2005-03-21 09:40:00,47.9,48.19,47.86,47.91,89600.0,30.0163,30.198,29.9912,30.0225,89600.0
2005-03-21 09:50:00,47.92,48.3,47.92,48.14,52800.0,30.0288,30.2669,30.0288,30.1667,52800.0
2005-03-21 10:00:00,48.13,48.35,48.12,48.26,52500.0,30.1604,30.2983,30.1541,30.2419,52500.0
2005-03-21 10:10:00,48.26,48.3,48.09,48.1,59200.0,30.2419,30.2669,30.1353,30.1416,59200.0
2005-03-21 10:20:00,48.1,48.23,48.04,48.07,66600.0,30.1416,30.2231,30.104,30.1228,66600.0
2005-03-21 10:30:00,48.12,48.17,47.95,48.02,70400.0,30.1541,30.1855,30.0476,30.0915,70400.0
2005-03-21 10:40:00,48.02,48.02,47.8,47.8,59000.0,30.0915,30.0915,29.9536,29.9536,59000.0
2005-03-21 10:50:00,47.79,47.79,47.52,47.58,73700.0,29.9473,29.9473,29.7781,29.8157,73700.0
2005-03-21 11:00:00,47.59,47.78,47.34,47.37,92700.0,29.822,29.9411,29.6654,29.6842,92700.0
2005-03-21 11:10:00,47.38,47.38,47.01,47.25,101400.0,29.6904,29.6904,29.4586,29.609,101400.0
2005-03-21 11:20:00,47.31,48.3,47.23,47.44,62300.0,29.6466,30.2669,29.5964,29.728,62300.0
2005-03-21 11:30:00,47.44,47.53,47.36,47.49,44400.0,29.728,29.7844,29.6779,29.7593,44400.0
2005-03-21 11:40:00,47.49,47.63,47.48,47.51,72100.0,29.7593,29.8471,29.7531,29.7719,72100.0
2005-03-21 11:50:00,47.5,47.55,47.45,47.51,101200.0,29.7656,29.7969,29.7343,29.7719,101200.0
2005-03-21 12:00:00,47.51,47.66,47.48,47.5,57300.0,29.7719,29.8659,29.7531,29.7656,57300.0
2005-03-21 12:10:00,47.5,47.61,47.44,47.6,47600.0,29.7656,29.8345,29.728,29.8283,47600.0
2005-03-21 12:20:00,47.6,47.67,47.54,47.61,68000.0,29.8283,29.8721,29.7907,29.8345,68000.0
2005-03-21 12:30:00,47.61,47.64,47.46,47.6,98100.0,29.8345,29.8533,29.7406,29.8283,98100.0
2005-03-21 12:40:00,47.6,47.61,47.42,47.49,52700.0,29.8283,29.8345,29.7155,29.7593,52700.0
2005-03-21 12:50:00,47.49,47.5,47.36,47.45,50300.0,29.7593,29.7656,29.6779,29.7343,50300.0
2005-03-21 13:00:00,47.44,47.56,47.37,47.56,49700.0,29.728,29.8032,29.6842,29.8032,49700.0
2005-03-21 13:10:00,47.56,47.58,47.37,47.58,59600.0,29.8032,29.8157,29.6842,29.8157,59600.0
2005-03-21 13:20:00,47.58,47.76,47.55,47.76,56100.0,29.8157,29.9285,29.7969,29.9285,56100.0
2005-03-21 13:30:00,47.74,47.75,47.65,47.7,49700.0,29.916,29.9223,29.8596,29.8909,49700.0
2005-03-21 13:40:00,47.67,47.67,47.55,47.56,37600.0,29.8721,29.8721,29.7969,29.8032,37600.0
2005-03-21 13:50:00,47.57,47.67,47.52,47.63,45800.0,29.8095,29.8721,29.7781,29.8471,45800.0
2005-03-21 14:00:00,47.64,47.68,47.57,47.62,32100.0,29.8533,29.8784,29.8095,29.8408,32100.0
2005-03-21 14:10:00,47.63,47.65,47.51,47.65,45700.0,29.8471,29.8596,29.7719,29.8596,45700.0
2005-03-21 14:20:00,47.64,47.66,47.5,47.58,64000.0,29.8533,29.8659,29.7656,29.8157,64000.0
2005-03-21 14:30:00,47.58,47.7,47.55,47.6,69000.0,29.8157,29.8909,29.7969,29.8283,69000.0
2005-03-21 14:40:00,47.6,47.69,47.45,47.58,73900.0,29.8283,29.8847,29.7343,29.8157,73900.0
2005-03-21 14:50:00,47.58,47.63,47.47,47.57,45500.0,29.8157,29.8471,29.7468,29.8095,45500.0
2005-03-21 15:00:00,47.58,47.7,47.53,47.66,34000.0,29.8157,29.8909,29.7844,29.8659,34000.0
2005-03-21 15:10:00,47.66,47.66,47.53,47.58,56500.0,29.8659,29.8659,29.7844,29.8157,56500.0
2005-03-21 15:20:00,47.58,47.65,47.52,47.61,90700.0,29.8157,29.8596,29.7781,29.8345,90700.0
2005-03-21 15:30:00,47.6,47.63,47.51,47.55,36100.0,29.8283,29.8471,29.7719,29.7969,36100.0
2005-03-21 15:40:00,47.55,47.55,47.42,47.53,152500.0,29.7969,29.7969,29.7155,29.7844,152500.0
2005-03-21 15:50:00,47.52,47.53,47.47,47.48,69700.0,29.7781,29.7844,29.7468,29.7531,69700.0
2005-03-22 09:30:00,48.42,48.42,46.56,47.65,81900.0,30.3421,30.3421,29.1766,29.8596,81900.0
2005-03-22 09:40:00,47.65,47.66,47.35,47.64,126500.0,29.8596,29.8659,29.6716,29.8533,126500.0
2005-03-22 09:50:00,47.6,47.83,47.53,47.69,73500.0,29.8283,29.9724,29.7844,29.8847,73500.0
2005-03-22 10:00:00,47.69,47.85,47.65,47.84,104700.0,29.8847,29.9849,29.8596,29.9787,104700.0
2005-03-22 10:10:00,47.85,47.87,47.67,47.79,58700.0,29.9849,29.9975,29.8721,29.9473,58700.0
2005-03-22 10:20:00,47.79,48.03,47.78,47.96,75000.0,29.9473,30.0977,29.9411,30.0539,75000.0
2005-03-22 10:30:00,47.97,48.0,47.81,48.0,69800.0,30.0601,30.0789,29.9599,30.0789,69800.0
2005-03-22 10:40:00,48.0,48.01,47.77,48.0,69200.0,30.0789,30.0852,29.9348,30.0789,69200.0
2005-03-22 10:50:00,48.0,48.11,47.94,48.07,66700.0,30.0789,30.1479,30.0413,30.1228,66700.0
2005-03-22 11:00:00,48.07,48.1,48.02,48.09,29200.0,30.1228,30.1416,30.0915,30.1353,29200.0
2005-03-22 11:10:00,48.08,48.12,48.04,48.06,47400.0,30.1291,30.1541,30.104,30.1165,47400.0
2005-03-22 11:20:00,48.07,48.07,47.95,47.95,41800.0,30.1228,30.1228,30.0476,30.0476,41800.0
2005-03-22 11:30:00,47.97,48.22,47.95,48.15,37400.0,30.0601,30.2168,30.0476,30.1729,37400.0
2005-03-22 11:40:00,48.17,48.2,48.12,48.15,41600.0,30.1855,30.2043,30.1541,30.1729,41600.0
2005-03-22 11:50:00,48.15,48.29,48.1,48.1,59700.0,30.1729,30.2607,30.1416,30.1416,59700.0
2005-03-22 12:00:00,48.1,48.25,48.09,48.22,53600.0,30.1416,30.2356,30.1353,30.2168,53600.0
2005-03-22 12:10:00,48.22,48.28,48.2,48.21,110800.0,30.2168,30.2544,30.2043,30.2105,110800.0
2005-03-22 12:20:00,48.23,48.29,48.21,48.26,26600.0,30.2231,30.2607,30.2105,30.2419,26600.0
2005-03-22 12:30:00,48.26,48.27,48.23,48.24,26600.0,30.2419,30.2481,30.2231,30.2293,26600.0
2005-03-22 12:40:00,48.23,48.23,48.13,48.2,31500.0,30.2231,30.2231,30.1604,30.2043,31500.0
2005-03-22 12:50:00,48.2,48.24,48.2,48.24,28700.0,30.2043,30.2293,30.2043,30.2293,28700.0
2005-03-22 13:00:00,48.23,48.3,48.23,48.29,45500.0,30.2231,30.2669,30.2231,30.2607,45500.0
2005-03-22 13:10:00,48.28,48.3,48.25,48.25,29100.0,30.2544,30.2669,30.2356,30.2356,29100.0
2005-03-22 13:20:00,48.25,48.29,48.24,48.24,21200.0,30.2356,30.2607,30.2293,30.2293,21200.0
2005-03-22 13:30:00,48.24,48.26,48.21,48.25,20000.0,30.2293,30.2419,30.2105,30.2356,20000.0
2005-03-22 13:40:00,48.25,48.3,48.15,48.15,27700.0,30.2356,30.2669,30.1729,30.1729,27700.0
2005-03-22 13:50:00,48.15,48.15,47.93,47.94,47500.0,30.1729,30.1729,30.0351,30.0413,47500.0
2005-03-22 14:00:00,47.94,48.01,47.79,47.79,52300.0,30.0413,30.0852,29.9473,29.9473,52300.0
2005-03-22 14:10:00,47.79,47.84,47.64,47.77,108800.0,29.9473,29.9787,29.8533,29.9348,108800.0
2005-03-22 14:20:00,47.77,47.77,47.4,47.71,98500.0,29.9348,29.9348,29.703,29.8972,98500.0
2005-03-22 14:30:00,47.71,47.89,47.44,47.48,73700.0,29.8972,30.01,29.728,29.7531,73700.0
2005-03-22 14:40:00,47.47,47.48,47.15,47.24,125900.0,29.7468,29.7531,29.5463,29.6027,125900.0
2005-03-22 14:50:00,47.25,47.52,47.22,47.51,88900.0,29.609,29.7781,29.5902,29.7719,88900.0
2005-03-22 15:00:00,47.52,47.52,47.27,47.43,111500.0,29.7781,29.7781,29.6215,29.7218,111500.0
2005-03-22 15:10:00,47.43,47.44,47.11,47.12,71000.0,29.7218,29.728,29.5212,29.5275,71000.0
2005-03-22 15:20:00,47.11,47.26,47.07,47.1,105700.0,29.5212,29.6152,29.4962,29.515,105700.0
2005-03-22 15:30:00,47.09,47.16,46.85,46.86,70400.0,29.5087,29.5526,29.3583,29.3646,70400.0
2005-03-22 15:40:00,46.85,46.91,46.76,46.89,200600.0,29.3583,29.3959,29.3019,29.3834,200600.0
2005-03-22 15:50:00,46.9,46.9,46.68,46.76,158400.0,29.3896,29.3896,29.2518,29.3019,158400.0
2005-03-23 09:30:00,46.11,46.3,46.0,46.0,174900.0,28.8946,29.0136,28.8256,28.8256,174900.0
2005-03-23 09:40:00,45.99,46.12,45.9,46.11,176400.0,28.8194,28.9008,28.763,28.8946,176400.0
2005-03-23 09:50:00,46.11,46.13,45.8,45.89,120800.0,28.8946,28.9071,28.7003,28.7567,120800.0
2005-03-23 10:00:00,45.81,45.81,45.34,45.47,235000.0,28.7066,28.7066,28.4121,28.4935,235000.0
2005-03-23 10:10:00,45.46,45.7,45.4,45.45,157900.0,28.4873,28.6377,28.4497,28.481,157900.0
2005-03-23 10:20:00,45.44,45.51,45.3,45.38,118700.0,28.4747,28.5186,28.387,28.4371,118700.0
2005-03-23 10:30:00,45.39,45.8,45.38,45.59,219300.0,28.4434,28.7003,28.4371,28.5687,219300.0
2005-03-23 10:40:00,45.58,45.86,45.31,45.86,119900.0,28.5625,28.7379,28.3933,28.7379,119900.0
2005-03-23 10:50:00,45.87,46.2,45.85,46.2,172600.0,28.7442,28.951,28.7317,28.951,172600.0
2005-03-23 11:00:00,46.16,46.35,46.09,46.19,111000.0,28.9259,29.045,28.882,28.9447,111000.0
2005-03-23 11:10:00,46.19,46.2,46.02,46.11,116800.0,28.9447,28.951,28.8382,28.8946,116800.0
2005-03-23 11:20:00,46.11,46.2,46.05,46.07,82800.0,28.8946,28.951,28.857,28.8695,82800.0
2005-03-23 11:30:00,46.08,46.25,46.05,46.17,52600.0,28.8758,28.9823,28.857,28.9322,52600.0
2005-03-23 11:40:00,46.16,46.23,46.03,46.04,76000.0,28.9259,28.9698,28.8444,28.8507,76000.0
2005-03-23 11:50:00,46.03,46.05,45.88,45.9,53600.0,28.8444,28.857,28.7505,28.763,53600.0
2005-03-23 12:00:00,45.9,45.93,45.64,45.67,100100.0,28.763,28.7818,28.6001,28.6189,100100.0
2005-03-23 12:10:00,45.68,45.86,45.65,45.82,74900.0,28.6251,28.7379,28.6063,28.7129,74900.0
2005-03-23 12:20:00,45.82,45.83,45.69,45.79,33900.0,28.7129,28.7191,28.6314,28.6941,33900.0
2005-03-23 12:30:00,45.79,45.92,45.79,45.87,57800.0,28.6941,28.7755,28.6941,28.7442,57800.0
2005-03-23 12:40:00,45.85,45.89,45.79,45.88,33500.0,28.7317,28.7567,28.6941,28.7505,33500.0
2005-03-23 12:50:00,45.88,45.92,45.7,45.73,31900.0,28.7505,28.7755,28.6377,28.6565,31900.0
2005-03-23 13:00:00,45.75,45.81,45.61,45.72,61100.0,28.669,28.7066,28.5813,28.6502,61100.0
2005-03-23 13:10:00,45.71,45.73,45.65,45.71,61700.0,28.6439,28.6565,28.6063,28.6439,61700.0
2005-03-23 13:20:00,45.71,45.84,45.71,45.81,75800.0,28.6439,28.7254,28.6439,28.7066,75800.0
2005-03-23 13:30:00,45.81,45.83,45.76,45.77,49900.0,28.7066,28.7191,28.6753,28.6815,49900.0
2005-03-23 13:40:00,45.76,45.77,45.55,45.69,53900.0,28.6753,28.6815,28.5437,28.6314,53900.0
2005-03-23 13:50:00,45.69,45.73,45.63,45.66,32000.0,28.6314,28.6565,28.5938,28.6126,32000.0
2005-03-23 14:00:00,45.65,45.68,45.51,45.51,92500.0,28.6063,28.6251,28.5186,28.5186,92500.0
2005-03-23 14:10:00,45.51,45.66,45.51,45.66,99700.0,28.5186,28.6126,28.5186,28.6126,99700.0
2005-03-23 14:20:00,45.65,45.68,45.6,45.66,49100.0,28.6063,28.6251,28.575,28.6126,49100.0
2005-03-23 14:30:00,45.57,45.63,45.5,45.54,138400.0,28.5562,28.5938,28.5123,28.5374,138400.0
2005-03-23 14:40:00,45.55,45.65,45.51,45.55,63700.0,28.5437,28.6063,28.5186,28.5437,63700.0
2005-03-23 14:50:00,45.56,45.56,45.49,45.5,144700.0,28.5499,28.5499,28.5061,28.5123,144700.0
2005-03-23 15:00:00,45.5,45.52,45.32,45.42,88800.0,28.5123,28.5249,28.3995,28.4622,88800.0
2005-03-23 15:10:00,45.42,45.62,45.4,45.6,110700.0,28.4622,28.5875,28.4497,28.575,110700.0
2005-03-23 15:20:00,45.6,45.79,45.6,45.7,111600.0,28.575,28.6941,28.575,28.6377,111600.0
2005-03-23 15:30:00,45.7,45.74,45.56,45.57,163000.0,28.6377,28.6627,28.5499,28.5562,163000.0
2005-03-23 15:40:00,45.56,45.71,45.56,45.6,156000.0,28.5499,28.6439,28.5499,28.575,156000.0
2005-03-23 15:50:00,45.6,45.6,45.48,45.48,105900.0,28.575,28.575,28.4998,28.4998,105900.0
2005-03-24 09:30:00,45.61,46.17,45.61,46.14,193600.0,28.5813,28.9322,28.5813,28.9134,193600.0
2005-03-24 09:40:00,46.15,46.45,46.11,46.39,152700.0,28.9196,29.1076,28.8946,29.07,152700.0
2005-03-24 09:50:00,46.38,46.52,46.35,46.35,91300.0,29.0638,29.1515,29.045,29.045,91300.0
2005-03-24 10:00:00,46.35,46.58,46.35,46.43,59800.0,29.045,29.1891,29.045,29.0951,59800.0
2005-03-24 10:10:00,46.42,46.43,46.05,46.17,52700.0,29.0888,29.0951,28.857,28.9322,52700.0
2005-03-24 10:20:00,46.2,46.2,45.98,46.04,58800.0,28.951,28.951,28.8131,28.8507,58800.0
2005-03-24 10:30:00,46.04,46.05,45.82,45.87,126000.0,28.8507,28.857,28.7129,28.7442,126000.0
2005-03-24 10:40:00,45.87,45.98,45.75,45.96,138500.0,28.7442,28.8131,28.669,28.8006,138500.0
2005-03-24 10:50:00,45.96,45.96,45.71,45.83,75000.0,28.8006,28.8006,28.6439,28.7191,75000.0
2005-03-24 11:00:00,45.83,45.83,45.76,45.78,77000.0,28.7191,28.7191,28.6753,28.6878,77000.0
2005-03-24 11:10:00,45.77,45.8,45.75,45.79,55100.0,28.6815,28.7003,28.669,28.6941,55100.0
2005-03-24 11:20:00,45.79,45.82,45.51,45.68,71100.0,28.6941,28.7129,28.5186,28.6251,71100.0
2005-03-24 11:30:00,45.67,45.71,45.62,45.65,36800.0,28.6189,28.6439,28.5875,28.6063,36800.0
2005-03-24 11:40:00,45.64,45.77,45.62,45.67,56000.0,28.6001,28.6815,28.5875,28.6189,56000.0
2005-03-24 11:50:00,45.68,45.76,45.59,45.6,36600.0,28.6251,28.6753,28.5687,28.575,36600.0
2005-03-24 12:00:00,45.6,45.62,45.34,45.34,90400.0,28.575,28.5875,28.4121,28.4121,90400.0
2005-03-24 12:10:00,45.35,45.68,45.33,45.68,92300.0,28.4183,28.6251,28.4058,28.6251,92300.0
2005-03-24 12:20:00,45.67,45.71,45.6,45.69,90000.0,28.6189,28.6439,28.575,28.6314,90000.0
2005-03-24 12:30:00,45.69,46.0,45.61,45.9,59700.0,28.6314,28.8256,28.5813,28.763,59700.0
2005-03-24 12:40:00,45.9,46.23,45.86,46.16,103900.0,28.763,28.9698,28.7379,28.9259,103900.0
2005-03-24 12:50:00,46.12,46.2,45.94,45.94,65200.0,28.9008,28.951,28.7881,28.7881,65200.0
2005-03-24 13:00:00,45.93,46.0,45.89,45.99,27200.0,28.7818,28.8256,28.7567,28.8194,27200.0
2005-03-24 13:10:00,46.0,46.17,45.99,46.17,46000.0,28.8256,28.9322,28.8194,28.9322,46000.0
2005-03-24 13:20:00,46.15,46.2,46.14,46.14,45800.0,28.9196,28.951,28.9134,28.9134,45800.0
2005-03-24 13:30:00,46.13,46.13,46.0,46.02,19100.0,28.9071,28.9071,28.8256,28.8382,19100.0
2005-03-24 13:40:00,46.02,46.05,45.85,46.0,30000.0,28.8382,28.857,28.7317,28.8256,30000.0
2005-03-24 13:50:00,46.0,46.17,45.94,46.11,31200.0,28.8256,28.9322,28.7881,28.8946,31200.0
2005-03-24 14:00:00,46.13,46.2,46.06,46.14,59400.0,28.9071,28.951,28.8632,28.9134,59400.0
2005-03-24 14:10:00,46.14,46.3,46.14,46.28,76700.0,28.9134,29.0136,28.9134,29.0011,76700.0
2005-03-24 14:20:00,46.29,46.32,46.22,46.25,37100.0,29.0074,29.0262,28.9635,28.9823,37100.0
2005-03-24 14:30:00,46.24,46.24,46.16,46.2,27700.0,28.976,28.976,28.9259,28.951,27700.0
2005-03-24 14:40:00,46.2,46.2,46.08,46.14,40900.0,28.951,28.951,28.8758,28.9134,40900.0
2005-03-24 14:50:00,46.13,46.13,46.04,46.08,46100.0,28.9071,28.9071,28.8507,28.8758,46100.0
2005-03-24 15:00:00,46.08,46.09,45.91,45.92,96800.0,28.8758,28.882,28.7693,28.7755,96800.0
2005-03-24 15:10:00,45.9,46.06,45.89,46.0,53200.0,28.763,28.8632,28.7567,28.8256,53200.0
2005-03-24 15:20:00,46.0,46.13,46.0,46.01,35400.0,28.8256,28.9071,28.8256,28.8319,35400.0
2005-03-24 15:30:00,46.01,46.07,46.0,46.06,48900.0,28.8319,28.8695,28.8256,28.8632,48900.0
2005-03-24 15:40:00,46.05,46.06,45.91,45.99,81200.0,28.857,28.8632,28.7693,28.8194,81200.0
2005-03-24 15:50:00,46.0,46.01,45.94,45.98,58300.0,28.8256,28.8319,28.7881,28.8131,58300.0
2005-03-28 09:30:00,45.91,46.35,45.9,46.27,125200.0,28.7693,29.045,28.763,28.9948,125200.0
2005-03-28 09:40:00,46.2,46.28,45.82,46.01,65400.0,28.951,29.0011,28.7129,28.8319,65400.0
2005-03-28 09:50:00,46.0,46.15,45.9,46.01,102800.0,28.8256,28.9196,28.763,28.8319,102800.0
2005-03-28 10:00:00,46.01,46.02,45.68,45.79,88000.0,28.8319,28.8382,28.6251,28.6941,88000.0
2005-03-28 10:10:00,45.78,46.1,45.78,46.04,85700.0,28.6878,28.8883,28.6878,28.8507,85700.0
2005-03-28 10:20:00,46.05,46.28,45.96,46.17,62000.0,28.857,29.0011,28.8006,28.9322,62000.0
2005-03-28 10:30:00,46.18,46.36,46.0,46.14,69700.0,28.9384,29.0512,28.8256,28.9134,69700.0
2005-03-28 10:40:00,46.17,46.19,45.97,46.14,36200.0,28.9322,28.9447,28.8069,28.9134,36200.0
2005-03-28 10:50:00,46.15,46.18,46.04,46.07,26700.0,28.9196,28.9384,28.8507,28.8695,26700.0
2005-03-28 11:00:00,46.08,46.17,46.07,46.12,46400.0,28.8758,28.9322,28.8695,28.9008,46400.0
2005-03-28 11:10:00,46.12,46.13,46.01,46.06,46100.0,28.9008,28.9071,28.8319,28.8632,46100.0
2005-03-28 11:20:00,46.04,46.07,45.94,46.06,59700.0,28.8507,28.8695,28.7881,28.8632,59700.0
2005-03-28 11:30:00,46.06,46.21,45.94,46.01,35100.0,28.8632,28.9572,28.7881,28.8319,35100.0
2005-03-28 11:40:00,46.01,46.17,45.93,46.09,44200.0,28.8319,28.9322,28.7818,28.882,44200.0
2005-03-28 11:50:00,46.09,46.18,46.04,46.07,30400.0,28.882,28.9384,28.8507,28.8695,30400.0
2005-03-28 12:00:00,46.07,46.22,46.01,46.13,42400.0,28.8695,28.9635,28.8319,28.9071,42400.0
2005-03-28 12:10:00,46.13,46.13,45.86,45.87,45600.0,28.9071,28.9071,28.7379,28.7442,45600.0
2005-03-28 12:20:00,45.86,45.95,45.73,45.95,70600.0,28.7379,28.7943,28.6565,28.7943,70600.0
2005-03-28 12:30:00,45.95,46.0,45.9,46.0,51000.0,28.7943,28.8256,28.763,28.8256,51000.0
2005-03-28 12:40:00,46.0,46.03,45.85,45.85,45500.0,28.8256,28.8444,28.7317,28.7317,45500.0
2005-03-28 12:50:00,45.82,45.94,45.71,45.88,55400.0,28.7129,28.7881,28.6439,28.7505,55400.0
2005-03-28 13:00:00,45.91,46.02,45.88,46.01,40900.0,28.7693,28.8382,28.7505,28.8319,40900.0
2005-03-28 13:10:00,46.01,46.04,45.92,45.99,63600.0,28.8319,28.8507,28.7755,28.8194,63600.0
2005-03-28 13:20:00,45.98,46.05,45.94,45.97,28900.0,28.8131,28.857,28.7881,28.8069,28900.0
2005-03-28 13:30:00,45.98,46.09,45.96,46.06,62300.0,28.8131,28.882,28.8006,28.8632,62300.0
2005-03-28 13:40:00,46.06,46.1,46.01,46.05,80900.0,28.8632,28.8883,28.8319,28.857,80900.0
2005-03-28 13:50:00,46.06,46.17,46.05,46.17,60700.0,28.8632,28.9322,28.857,28.9322,60700.0
2005-03-28 14:00:00,46.16,46.16,45.96,46.02,54200.0,28.9259,28.9259,28.8006,28.8382,54200.0
2005-03-28 14:10:00,46.02,46.08,45.98,45.98,47600.0,28.8382,28.8758,28.8131,28.8131,47600.0
2005-03-28 14:20:00,45.98,46.03,45.93,45.95,89800.0,28.8131,28.8444,28.7818,28.7943,89800.0
2005-03-28 14:30:00,45.93,45.94,45.74,45.8,95600.0,28.7818,28.7881,28.6627,28.7003,95600.0
2005-03-28 14:40:00,45.82,45.9,45.82,45.85,110000.0,28.7129,28.763,28.7129,28.7317,110000.0
2005-03-28 14:50:00,45.85,45.86,45.8,45.84,67100.0,28.7317,28.7379,28.7003,28.7254,67100.0
2005-03-28 15:00:00,45.83,45.89,45.76,45.89,61600.0,28.7191,28.7567,28.6753,28.7567,61600.0
2005-03-28 15:10:00,45.89,45.99,45.85,45.94,62100.0,28.7567,28.8194,28.7317,28.7881,62100.0
2005-03-28 15:20:00,45.95,46.0,45.91,45.96,57100.0,28.7943,28.8256,28.7693,28.8006,57100.0
2005-03-28 15:30:00,45.96,46.13,45.96,46.13,66300.0,28.8006,28.9071,28.8006,28.9071,66300.0
2005-03-28 15:40:00,46.13,46.13,45.98,46.02,82400.0,28.9071,28.9071,28.8131,28.8382,82400.0
2005-03-28 15:50:00,46.03,46.03,45.85,45.93,92200.0,28.8444,28.8444,28.7317,28.7818,92200.0
2005-03-29 09:30:00,45.7,46.15,45.7,46.1,95100.0,28.6377,28.9196,28.6377,28.8883,95100.0
2005-03-29 09:40:00,46.15,46.43,46.15,46.28,104400.0,28.9196,29.0951,28.9196,29.0011,104400.0
2005-03-29 09:50:00,46.28,46.4,46.24,46.4,85300.0,29.0011,29.0763,28.976,29.0763,85300.0
2005-03-29 10:00:00,46.4,46.52,46.31,46.44,128800.0,29.0763,29.1515,29.0199,29.1014,128800.0
2005-03-29 10:10:00,46.45,46.66,46.45,46.66,224800.0,29.1076,29.2392,29.1076,29.2392,224800.0
2005-03-29 10:20:00,46.65,46.73,46.56,46.64,177000.0,29.233,29.2831,29.1766,29.2267,177000.0
2005-03-29 10:30:00,46.63,46.74,46.62,46.7,79300.0,29.2204,29.2894,29.2142,29.2643,79300.0
2005-03-29 10:40:00,46.7,46.72,46.43,46.55,106800.0,29.2643,29.2768,29.0951,29.1703,106800.0
2005-03-29 10:50:00,46.55,46.74,46.53,46.73,53800.0,29.1703,29.2894,29.1578,29.2831,53800.0
2005-03-29 11:00:00,46.74,46.74,46.58,46.59,54300.0,29.2894,29.2894,29.1891,29.1954,54300.0
2005-03-29 11:10:00,46.6,46.69,46.56,46.61,43400.0,29.2016,29.258,29.1766,29.2079,43400.0
2005-03-29 11:20:00,46.59,46.62,46.51,46.58,47100.0,29.1954,29.2142,29.1452,29.1891,47100.0
2005-03-29 11:30:00,46.57,46.63,46.55,46.63,42800.0,29.1828,29.2204,29.1703,29.2204,42800.0
2005-03-29 11:40:00,46.61,46.66,46.55,46.57,43300.0,29.2079,29.2392,29.1703,29.1828,43300.0
2005-03-29 11:50:00,46.58,46.61,46.53,46.53,44300.0,29.1891,29.2079,29.1578,29.1578,44300.0
2005-03-29 12:00:00,46.54,46.55,46.46,46.48,61900.0,29.164,29.1703,29.1139,29.1264,61900.0
2005-03-29 12:10:00,46.48,46.49,46.28,46.29,122400.0,29.1264,29.1327,29.0011,29.0074,122400.0
2005-03-29 12:20:00,46.29,46.32,46.17,46.17,91100.0,29.0074,29.0262,28.9322,28.9322,91100.0
2005-03-29 12:30:00,46.16,46.24,46.14,46.17,61500.0,28.9259,28.976,28.9134,28.9322,61500.0
2005-03-29 12:40:00,46.18,46.2,45.97,45.98,36100.0,28.9384,28.951,28.8069,28.8131,36100.0
2005-03-29 12:50:00,45.96,45.97,45.78,45.91,103600.0,28.8006,28.8069,28.6878,28.7693,103600.0
2005-03-29 13:00:00,45.91,45.92,45.62,45.72,73300.0,28.7693,28.7755,28.5875,28.6502,73300.0
2005-03-29 13:10:00,45.7,45.7,45.37,45.43,75200.0,28.6377,28.6377,28.4309,28.4685,75200.0
2005-03-29 13:20:00,45.43,45.69,45.38,45.64,118100.0,28.4685,28.6314,28.4371,28.6001,118100.0
2005-03-29 13:30:00,45.64,45.8,45.63,45.79,92100.0,28.6001,28.7003,28.5938,28.6941,92100.0
2005-03-29 13:40:00,45.79,45.82,45.66,45.69,102900.0,28.6941,28.7129,28.6126,28.6314,102900.0
2005-03-29 13:50:00,45.68,45.8,45.65,45.76,113700.0,28.6251,28.7003,28.6063,28.6753,113700.0
2005-03-29 14:00:00,45.76,45.76,45.5,45.52,92600.0,28.6753,28.6753,28.5123,28.5249,92600.0
2005-03-29 14:10:00,45.52,45.54,45.45,45.48,110300.0,28.5249,28.5374,28.481,28.4998,110300.0
2005-03-29 14:20:00,45.44,45.53,45.39,45.49,56900.0,28.4747,28.5311,28.4434,28.5061,56900.0
2005-03-29 14:30:00,45.5,45.59,45.43,45.59,45900.0,28.5123,28.5687,28.4685,28.5687,45900.0
2005-03-29 14:40:00,45.59,45.65,45.42,45.65,64200.0,28.5687,28.6063,28.4622,28.6063,64200.0
2005-03-29 14:50:00,45.64,45.67,45.52,45.61,46800.0,28.6001,28.6189,28.5249,28.5813,46800.0
2005-03-29 15:00:00,45.61,45.61,45.52,45.61,51000.0,28.5813,28.5813,28.5249,28.5813,51000.0
2005-03-29 15:10:00,45.61,45.64,45.45,45.49,61200.0,28.5813,28.6001,28.481,28.5061,61200.0
2005-03-29 15:20:00,45.48,45.48,45.38,45.39,73000.0,28.4998,28.4998,28.4371,28.4434,73000.0
2005-03-29 15:30:00,45.39,45.45,45.3,45.31,120100.0,28.4434,28.481,28.387,28.3933,120100.0
2005-03-29 15:40:00,45.32,45.42,45.18,45.2,129100.0,28.3995,28.4622,28.3118,28.3243,129100.0
2005-03-29 15:50:00,45.2,45.22,44.88,45.09,267600.0,28.3243,28.3369,28.1238,28.2554,267600.0
2005-03-30 09:30:00,45.65,45.85,45.5,45.85,122500.0,28.6063,28.7317,28.5123,28.7317,122500.0
2005-03-30 09:40:00,45.84,46.03,45.7,46.0,133100.0,28.7254,28.8444,28.6377,28.8256,133100.0
2005-03-30 09:50:00,46.0,46.14,45.84,46.02,208300.0,28.8256,28.9134,28.7254,28.8382,208300.0
2005-03-30 10:00:00,45.99,46.08,45.79,45.83,106200.0,28.8194,28.8758,28.6941,28.7191,106200.0
2005-03-30 10:10:00,45.82,45.85,45.61,45.64,112200.0,28.7129,28.7317,28.5813,28.6001,112200.0
2005-03-30 10:20:00,45.62,45.62,45.22,45.56,122100.0,28.5875,28.5875,28.3369,28.5499,122100.0
2005-03-30 10:30:00,45.55,45.55,44.84,45.06,179300.0,28.5437,28.5437,28.0987,28.2366,179300.0
2005-03-30 10:40:00,45.06,45.07,44.81,44.88,137300.0,28.2366,28.2429,28.0799,28.1238,137300.0
2005-03-30 10:50:00,44.88,44.88,44.41,44.56,185500.0,28.1238,28.1238,27.8293,27.9233,185500.0
2005-03-30 11:00:00,44.56,44.77,44.53,44.7,173600.0,27.9233,28.0549,27.9045,28.011,173600.0
2005-03-30 11:10:00,44.7,44.74,44.58,44.64,134500.0,28.011,28.0361,27.9358,27.9734,134500.0
2005-03-30 11:20:00,44.63,44.72,44.55,44.72,92600.0,27.9671,28.0235,27.917,28.0235,92600.0
2005-03-30 11:30:00,44.72,44.85,44.68,44.8,97500.0,28.0235,28.105,27.9985,28.0737,97500.0
2005-03-30 11:40:00,44.8,45.15,44.74,45.09,90800.0,28.0737,28.293,28.0361,28.2554,90800.0
2005-03-30 11:50:00,45.09,45.19,44.98,45.19,81900.0,28.2554,28.3181,28.1865,28.3181,81900.0
2005-03-30 12:00:00,45.17,45.3,45.17,45.28,165800.0,28.3055,28.387,28.3055,28.3745,165800.0
2005-03-30 12:10:00,45.28,45.48,45.28,45.32,103500.0,28.3745,28.4998,28.3745,28.3995,103500.0
2005-03-30 12:20:00,45.31,45.36,45.11,45.26,62300.0,28.3933,28.4246,28.2679,28.3619,62300.0
2005-03-30 12:30:00,45.26,45.65,45.24,45.62,89400.0,28.3619,28.6063,28.3494,28.5875,89400.0
2005-03-30 12:40:00,45.57,45.67,45.42,45.53,51500.0,28.5562,28.6189,28.4622,28.5311,51500.0
2005-03-30 12:50:00,45.53,45.57,45.39,45.5,65600.0,28.5311,28.5562,28.4434,28.5123,65600.0
2005-03-30 13:00:00,45.5,45.58,45.46,45.57,40800.0,28.5123,28.5625,28.4873,28.5562,40800.0
2005-03-30 13:10:00,45.57,45.67,45.57,45.58,43500.0,28.5562,28.6189,28.5562,28.5625,43500.0
2005-03-30 13:20:00,45.57,45.63,45.47,45.63,36100.0,28.5562,28.5938,28.4935,28.5938,36100.0
2005-03-30 13:30:00,45.65,45.88,45.64,45.87,55800.0,28.6063,28.7505,28.6001,28.7442,55800.0
2005-03-30 13:40:00,45.88,45.94,45.49,45.69,75200.0,28.7505,28.7881,28.5061,28.6314,75200.0
2005-03-30 13:50:00,45.68,45.74,45.56,45.64,42600.0,28.6251,28.6627,28.5499,28.6001,42600.0
2005-03-30 14:00:00,45.65,45.89,45.64,45.87,44000.0,28.6063,28.7567,28.6001,28.7442,44000.0
2005-03-30 14:10:00,45.86,45.87,45.57,45.57,41000.0,28.7379,28.7442,28.5562,28.5562,41000.0
2005-03-30 14:20:00,45.55,45.78,45.49,45.76,89700.0,28.5437,28.6878,28.5061,28.6753,89700.0
2005-03-30 14:30:00,45.76,45.81,45.62,45.63,76100.0,28.6753,28.7066,28.5875,28.5938,76100.0
2005-03-30 14:40:00,45.62,45.7,45.54,45.61,63400.0,28.5875,28.6377,28.5374,28.5813,63400.0
2005-03-30 14:50:00,45.58,45.85,45.58,45.66,67500.0,28.5625,28.7317,28.5625,28.6126,67500.0
2005-03-30 15:00:00,45.65,45.73,45.58,45.59,68900.0,28.6063,28.6565,28.5625,28.5687,68900.0
2005-03-30 15:10:00,45.59,45.79,45.52,45.72,49400.0,28.5687,28.6941,28.5249,28.6502,49400.0
2005-03-30 15:20:00,45.72,45.8,45.67,45.7,65100.0,28.6502,28.7003,28.6189,28.6377,65100.0
2005-03-30 15:30:00,45.72,45.9,45.69,45.89,56200.0,28.6502,28.763,28.6314,28.7567,56200.0
2005-03-30 15:40:00,45.89,45.97,45.83,45.97,60500.0,28.7567,28.8069,28.7191,28.8069,60500.0
2005-03-30 15:50:00,45.97,46.18,45.96,46.06,157800.0,28.8069,28.9384,28.8006,28.8632,157800.0
2005-03-31 09:30:00,46.7,47.06,46.57,46.99,200700.0,29.2643,29.4899,29.1828,29.446,200700.0
2005-03-31 09:40:00,46.99,47.33,46.85,46.85,152700.0,29.446,29.6591,29.3583,29.3583,152700.0
2005-03-31 09:50:00,46.86,47.14,46.78,47.1,123500.0,29.3646,29.54,29.3144,29.515,123500.0
2005-03-31 10:00:00,47.1,47.32,46.88,47.19,114900.0,29.515,29.6528,29.3771,29.5714,114900.0
2005-03-31 10:10:00,47.19,47.33,47.14,47.28,83400.0,29.5714,29.6591,29.54,29.6278,83400.0
2005-03-31 10:20:00,47.24,47.34,47.16,47.23,59800.0,29.6027,29.6654,29.5526,29.5964,59800.0
2005-03-31 10:30:00,47.23,47.38,47.04,47.38,121700.0,29.5964,29.6904,29.4774,29.6904,121700.0
2005-03-31 10:40:00,47.38,47.48,47.21,47.3,105800.0,29.6904,29.7531,29.5839,29.6403,105800.0
2005-03-31 10:50:00,47.28,47.44,47.15,47.42,69100.0,29.6278,29.728,29.5463,29.7155,69100.0
2005-03-31 11:00:00,47.41,47.51,47.24,47.43,79700.0,29.7092,29.7719,29.6027,29.7218,79700.0
2005-03-31 11:10:00,47.43,47.46,47.32,47.36,59000.0,29.7218,29.7406,29.6528,29.6779,59000.0
2005-03-31 11:20:00,47.35,47.52,47.35,47.5,39100.0,29.6716,29.7781,29.6716,29.7656,39100.0
2005-03-31 11:30:00,47.51,47.62,47.46,47.51,47700.0,29.7719,29.8408,29.7406,29.7719,47700.0
2005-03-31 11:40:00,47.53,47.56,47.41,47.48,40900.0,29.7844,29.8032,29.7092,29.7531,40900.0
2005-03-31 11:50:00,47.49,47.64,47.47,47.6,67400.0,29.7593,29.8533,29.7468,29.8283,67400.0
2005-03-31 12:00:00,47.6,47.81,47.59,47.75,95100.0,29.8283,29.9599,29.822,29.9223,95100.0
2005-03-31 12:10:00,47.76,47.82,47.62,47.77,61400.0,29.9285,29.9661,29.8408,29.9348,61400.0
2005-03-31 12:20:00,47.77,47.86,47.7,47.85,48600.0,29.9348,29.9912,29.8909,29.9849,48600.0
2005-03-31 12:30:00,47.84,47.85,47.7,47.85,46800.0,29.9787,29.9849,29.8909,29.9849,46800.0
2005-03-31 12:40:00,47.85,47.86,47.81,47.82,20000.0,29.9849,29.9912,29.9599,29.9661,20000.0
2005-03-31 12:50:00,47.82,47.88,47.51,47.74,70300.0,29.9661,30.0037,29.7719,29.916,70300.0
2005-03-31 13:00:00,47.75,47.77,47.61,47.65,37800.0,29.9223,29.9348,29.8345,29.8596,37800.0
2005-03-31 13:10:00,47.64,47.64,47.45,47.45,57800.0,29.8533,29.8533,29.7343,29.7343,57800.0
2005-03-31 13:20:00,47.43,47.62,47.4,47.62,70700.0,29.7218,29.8408,29.703,29.8408,70700.0
2005-03-31 13:30:00,47.62,47.7,47.52,47.58,69600.0,29.8408,29.8909,29.7781,29.8157,69600.0
2005-03-31 13:40:00,47.57,47.64,47.49,47.62,62900.0,29.8095,29.8533,29.7593,29.8408,62900.0
2005-03-31 13:50:00,47.61,47.75,47.59,47.75,31100.0,29.8345,29.9223,29.822,29.9223,31100.0
2005-03-31 14:00:00,47.74,47.85,47.68,47.7,48000.0,29.916,29.9849,29.8784,29.8909,48000.0
2005-03-31 14:10:00,47.7,47.88,47.69,47.84,54900.0,29.8909,30.0037,29.8847,29.9787,54900.0
2005-03-31 14:20:00,47.83,47.84,47.74,47.75,47500.0,29.9724,29.9787,29.916,29.9223,47500.0
2005-03-31 14:30:00,47.75,47.79,47.69,47.69,54100.0,29.9223,29.9473,29.8847,29.8847,54100.0
2005-03-31 14:40:00,47.71,47.71,47.62,47.65,58400.0,29.8972,29.8972,29.8408,29.8596,58400.0
2005-03-31 14:50:00,47.65,47.74,47.6,47.71,67900.0,29.8596,29.916,29.8283,29.8972,67900.0
2005-03-31 15:00:00,47.72,47.87,47.7,47.81,69800.0,29.9035,29.9975,29.8909,29.9599,69800.0
2005-03-31 15:10:00,47.8,47.85,47.7,47.71,70900.0,29.9536,29.9849,29.8909,29.8972,70900.0
2005-03-31 15:20:00,47.71,47.85,47.7,47.76,69400.0,29.8972,29.9849,29.8909,29.9285,69400.0
2005-03-31 15:30:00,47.74,47.85,47.7,47.84,68900.0,29.916,29.9849,29.8909,29.9787,68900.0
2005-03-31 15:40:00,47.84,47.88,47.83,47.87,96800.0,29.9787,30.0037,29.9724,29.9975,96800.0
2005-03-31 15:50:00,47.87,47.88,47.78,47.8,158600.0,29.9975,30.0037,29.9411,29.9536,158600.0
2005-04-01 09:30:00,48.15,48.49,48.15,48.45,270800.0,30.1729,30.386,30.1729,30.3609,270800.0
2005-04-01 09:40:00,48.45,48.86,48.35,48.75,201300.0,30.3609,30.6179,30.2983,30.5489,201300.0
2005-04-01 09:50:00,48.75,48.99,48.7,48.9,196500.0,30.5489,30.6993,30.5176,30.6429,196500.0
2005-04-01 10:00:00,48.92,48.94,48.73,48.79,161000.0,30.6555,30.668,30.5364,30.574,161000.0
2005-04-01 10:10:00,48.8,48.82,48.57,48.58,176300.0,30.5803,30.5928,30.4361,30.4424,176300.0
2005-04-01 10:20:00,48.59,48.84,48.31,48.34,113200.0,30.4487,30.6053,30.2732,30.292,113200.0
2005-04-01 10:30:00,48.35,48.8,48.34,48.79,180300.0,30.2983,30.5803,30.292,30.574,180300.0
2005-04-01 10:40:00,48.79,48.86,48.74,48.84,133300.0,30.574,30.6179,30.5427,30.6053,133300.0
2005-04-01 10:50:00,48.84,48.93,48.7,48.78,110800.0,30.6053,30.6617,30.5176,30.5677,110800.0
2005-04-01 11:00:00,48.78,48.99,48.78,48.95,113100.0,30.5677,30.6993,30.5677,30.6743,113100.0
2005-04-01 11:10:00,48.95,48.99,48.85,48.97,125500.0,30.6743,30.6993,30.6116,30.6868,125500.0
2005-04-01 11:20:00,48.97,48.99,48.92,48.96,72100.0,30.6868,30.6993,30.6555,30.6805,72100.0
2005-04-01 11:30:00,48.95,49.0,48.93,48.98,66800.0,30.6743,30.7056,30.6617,30.6931,66800.0
2005-04-01 11:40:00,48.98,49.0,48.9,48.98,46400.0,30.6931,30.7056,30.6429,30.6931,46400.0
2005-04-01 11:50:00,48.98,49.02,48.92,48.96,70900.0,30.6931,30.7181,30.6555,30.6805,70900.0
2005-04-01 12:00:00,48.98,48.99,48.89,48.91,49300.0,30.6931,30.6993,30.6367,30.6492,49300.0
2005-04-01 12:10:00,48.92,48.99,48.92,48.94,47700.0,30.6555,30.6993,30.6555,30.668,47700.0
2005-04-01 12:20:00,48.95,48.99,48.8,48.97,111500.0,30.6743,30.6993,30.5803,30.6868,111500.0
2005-04-01 12:30:00,48.95,48.96,48.82,48.92,55400.0,30.6743,30.6805,30.5928,30.6555,55400.0
2005-04-01 12:40:00,48.92,48.98,48.9,48.93,43200.0,30.6555,30.6931,30.6429,30.6617,43200.0
2005-04-01 12:50:00,48.92,48.99,48.92,48.99,70800.0,30.6555,30.6993,30.6555,30.6993,70800.0
2005-04-01 13:00:00,48.98,49.16,48.96,49.14,190300.0,30.6931,30.8058,30.6805,30.7933,190300.0
2005-04-01 13:10:00,49.14,49.14,48.93,49.06,65700.0,30.7933,30.7933,30.6617,30.7432,65700.0
2005-04-01 13:20:00,49.06,49.19,49.04,49.19,78500.0,30.7432,30.8246,30.7306,30.8246,78500.0
2005-04-01 13:30:00,49.19,49.25,49.02,49.25,94100.0,30.8246,30.8622,30.7181,30.8622,94100.0
2005-04-01 13:40:00,49.25,49.29,49.06,49.15,86000.0,30.8622,30.8873,30.7432,30.7996,86000.0
2005-04-01 13:50:00,49.15,49.28,49.05,49.23,79900.0,30.7996,30.881,30.7369,30.8497,79900.0
2005-04-01 14:00:00,49.22,49.29,49.19,49.24,60700.0,30.8434,30.8873,30.8246,30.856,60700.0
2005-04-01 14:10:00,49.24,49.37,49.22,49.22,67500.0,30.856,30.9374,30.8434,30.8434,67500.0
2005-04-01 14:20:00,49.22,49.27,49.15,49.15,99500.0,30.8434,30.8748,30.7996,30.7996,99500.0
2005-04-01 14:30:00,49.17,49.31,49.17,49.29,84700.0,30.8121,30.8998,30.8121,30.8873,84700.0
2005-04-01 14:40:00,49.29,49.31,49.2,49.24,116800.0,30.8873,30.8998,30.8309,30.856,116800.0
2005-04-01 14:50:00,49.24,49.35,49.13,49.17,98300.0,30.856,30.9249,30.787,30.8121,98300.0
2005-04-01 15:00:00,49.18,49.3,49.15,49.28,55500.0,30.8184,30.8936,30.7996,30.881,55500.0
2005-04-01 15:10:00,49.27,49.35,49.26,49.34,77900.0,30.8748,30.9249,30.8685,30.9186,77900.0
2005-04-01 15:20:00,49.34,49.38,49.3,49.37,112700.0,30.9186,30.9437,30.8936,30.9374,112700.0
2005-04-01 15:30:00,49.37,49.49,49.34,49.46,127300.0,30.9374,31.0126,30.9186,30.9938,127300.0
2005-04-01 15:40:00,49.46,49.55,49.45,49.53,113100.0,30.9938,31.0502,30.9876,31.0377,113100.0
2005-04-01 15:50:00,49.53,49.55,49.5,49.54,148900.0,31.0377,31.0502,31.0189,31.044,148900.0
2005-04-04 09:30:00,50.0,50.24,49.95,50.1,380700.0,31.3322,31.4826,31.3009,31.3949,380700.0
2005-04-04 09:40:00,50.1,50.4,50.01,50.3,248700.0,31.3949,31.5829,31.3385,31.5202,248700.0
2005-04-04 09:50:00,50.3,50.66,50.29,50.49,223500.0,31.5202,31.7458,31.514,31.6393,223500.0
2005-04-04 10:00:00,50.49,50.52,50.37,50.41,205600.0,31.6393,31.6581,31.5641,31.5892,205600.0
2005-04-04 10:10:00,50.41,50.52,50.38,50.42,123400.0,31.5892,31.6581,31.5704,31.5954,123400.0
2005-04-04 10:20:00,50.43,50.56,50.35,50.35,225900.0,31.6017,31.6831,31.5516,31.5516,225900.0
2005-04-04 10:30:00,50.35,50.35,49.74,49.75,356300.0,31.5516,31.5516,31.1693,31.1756,356300.0
2005-04-04 10:40:00,49.75,50.03,49.65,49.91,148300.0,31.1756,31.351,31.1129,31.2758,148300.0
2005-04-04 10:50:00,49.9,49.91,49.41,49.47,213200.0,31.2696,31.2758,30.9625,31.0001,213200.0
2005-04-04 11:00:00,49.48,49.79,49.31,49.49,201900.0,31.0064,31.2006,30.8998,31.0126,201900.0
2005-04-04 11:10:00,49.48,49.8,49.46,49.76,175200.0,31.0064,31.2069,30.9938,31.1818,175200.0
2005-04-04 11:20:00,49.78,49.8,49.63,49.63,119700.0,31.1944,31.2069,31.1004,31.1004,119700.0
2005-04-04 11:30:00,49.63,49.79,49.59,49.75,86900.0,31.1004,31.2006,31.0753,31.1756,86900.0
2005-04-04 11:40:00,49.75,49.88,49.74,49.85,97700.0,31.1756,31.257,31.1693,31.2382,97700.0
2005-04-04 11:50:00,49.84,49.86,49.71,49.71,74200.0,31.232,31.2445,31.1505,31.1505,74200.0
2005-04-04 12:00:00,49.71,49.95,49.7,49.88,62400.0,31.1505,31.3009,31.1442,31.257,62400.0
2005-04-04 12:10:00,49.88,50.0,49.76,49.87,61300.0,31.257,31.3322,31.1818,31.2508,61300.0
2005-04-04 12:20:00,49.9,49.92,49.84,49.84,53000.0,31.2696,31.2821,31.232,31.232,53000.0
2005-04-04 12:30:00,49.84,49.85,49.47,49.47,72300.0,31.232,31.2382,31.0001,31.0001,72300.0
2005-04-04 12:40:00,49.45,49.65,49.45,49.59,96000.0,30.9876,31.1129,30.9876,31.0753,96000.0
2005-04-04 12:50:00,49.62,49.77,49.55,49.74,57100.0,31.0941,31.1881,31.0502,31.1693,57100.0
2005-04-04 13:00:00,49.74,49.76,49.67,49.75,37900.0,31.1693,31.1818,31.1254,31.1756,37900.0
2005-04-04 13:10:00,49.75,49.87,49.75,49.82,75100.0,31.1756,31.2508,31.1756,31.2194,75100.0
2005-04-04 13:20:00,49.82,49.91,49.75,49.76,81300.0,31.2194,31.2758,31.1756,31.1818,81300.0
2005-04-04 13:30:00,49.76,49.8,49.59,49.6,58100.0,31.1818,31.2069,31.0753,31.0816,58100.0
2005-04-04 13:40:00,49.57,49.68,49.52,49.62,66100.0,31.0628,31.1317,31.0314,31.0941,66100.0
2005-04-04 13:50:00,49.63,49.69,49.46,49.47,94200.0,31.1004,31.138,30.9938,31.0001,94200.0
2005-04-04 14:00:00,49.46,49.46,48.94,49.18,149700.0,30.9938,30.9938,30.668,30.8184,149700.0
2005-04-04 14:10:00,49.16,49.38,49.05,49.14,97800.0,30.8058,30.9437,30.7369,30.7933,97800.0
2005-04-04 14:20:00,49.16,49.19,49.03,49.15,68500.0,30.8058,30.8246,30.7244,30.7996,68500.0
2005-04-04 14:30:00,49.13,49.48,49.05,49.47,85400.0,30.787,31.0064,30.7369,31.0001,85400.0
2005-04-04 14:40:00,49.47,49.48,49.3,49.36,131300.0,31.0001,31.0064,30.8936,30.9312,131300.0
2005-04-04 14:50:00,49.36,49.59,49.34,49.58,120000.0,30.9312,31.0753,30.9186,31.069,120000.0
2005-04-04 15:00:00,49.55,49.55,49.38,49.49,77800.0,31.0502,31.0502,30.9437,31.0126,77800.0
2005-04-04 15:10:00,49.48,49.77,49.42,49.77,97700.0,31.0064,31.1881,30.9688,31.1881,97700.0
2005-04-04 15:20:00,49.77,49.77,49.56,49.6,94300.0,31.1881,31.1881,31.0565,31.0816,94300.0
2005-04-04 15:30:00,49.6,49.7,49.55,49.64,64200.0,31.0816,31.1442,31.0502,31.1066,64200.0
2005-04-04 15:40:00,49.66,49.74,49.65,49.68,119200.0,31.1192,31.1693,31.1129,31.1317,119200.0
2005-04-04 15:50:00,49.68,49.69,49.45,49.52,134000.0,31.1317,31.138,30.9876,31.0314,134000.0
2005-04-05 09:30:00,48.65,49.44,48.65,49.36,194500.0,30.4863,30.9813,30.4863,30.9312,194500.0
2005-04-05 09:40:00,49.36,49.41,48.8,49.0,204800.0,30.9312,30.9625,30.5803,30.7056,204800.0
2005-04-05 09:50:00,49.0,49.21,48.92,49.2,105500.0,30.7056,30.8372,30.6555,30.8309,105500.0
2005-04-05 10:00:00,49.21,49.35,49.16,49.21,158000.0,30.8372,30.9249,30.8058,30.8372,158000.0
2005-04-05 10:10:00,49.25,49.4,49.2,49.36,104200.0,30.8622,30.9562,30.8309,30.9312,104200.0
2005-04-05 10:20:00,49.36,49.76,49.27,49.69,137000.0,30.9312,31.1818,30.8748,31.138,137000.0
2005-04-05 10:30:00,49.69,49.7,49.45,49.45,113600.0,31.138,31.1442,30.9876,30.9876,113600.0
2005-04-05 10:40:00,49.47,49.53,49.25,49.35,88500.0,31.0001,31.0377,30.8622,30.9249,88500.0
2005-04-05 10:50:00,49.35,49.49,49.31,49.45,57000.0,30.9249,31.0126,30.8998,30.9876,57000.0
2005-04-05 11:00:00,49.45,49.47,49.28,49.39,62400.0,30.9876,31.0001,30.881,30.95,62400.0
2005-04-05 11:10:00,49.42,49.52,49.39,49.48,44700.0,30.9688,31.0314,30.95,31.0064,44700.0
2005-04-05 11:20:00,49.47,49.53,49.37,49.4,53400.0,31.0001,31.0377,30.9374,30.9562,53400.0
2005-04-05 11:30:00,49.4,49.54,49.32,49.39,99200.0,30.9562,31.044,30.9061,30.95,99200.0
2005-04-05 11:40:00,49.38,49.62,49.38,49.62,49700.0,30.9437,31.0941,30.9437,31.0941,49700.0
2005-04-05 11:50:00,49.63,49.7,49.55,49.65,83800.0,31.1004,31.1442,31.0502,31.1129,83800.0
2005-04-05 12:00:00,49.66,49.73,49.62,49.67,72000.0,31.1192,31.163,31.0941,31.1254,72000.0
2005-04-05 12:10:00,49.68,49.68,49.36,49.37,43200.0,31.1317,31.1317,30.9312,30.9374,43200.0
2005-04-05 12:20:00,49.36,49.51,49.17,49.51,113900.0,30.9312,31.0252,30.8121,31.0252,113900.0
2005-04-05 12:30:00,49.55,49.58,49.26,49.26,67700.0,31.0502,31.069,30.8685,30.8685,67700.0
2005-04-05 12:40:00,49.25,49.38,49.12,49.38,55100.0,30.8622,30.9437,30.7808,30.9437,55100.0
2005-04-05 12:50:00,49.38,49.38,49.05,49.07,57800.0,30.9437,30.9437,30.7369,30.7494,57800.0
2005-04-05 13:00:00,49.07,49.23,49.0,49.09,64500.0,30.7494,30.8497,30.7056,30.762,64500.0
2005-04-05 13:10:00,49.07,49.07,48.9,48.95,57900.0,30.7494,30.7494,30.6429,30.6743,57900.0
2005-04-05 13:20:00,48.96,49.06,48.92,49.06,53300.0,30.6805,30.7432,30.6555,30.7432,53300.0
2005-04-05 13:30:00,49.06,49.07,48.95,49.0,47300.0,30.7432,30.7494,30.6743,30.7056,47300.0
2005-04-05 13:40:00,49.05,49.32,49.01,49.31,51100.0,30.7369,30.9061,30.7118,30.8998,51100.0
2005-04-05 13:50:00,49.32,49.33,49.1,49.2,83400.0,30.9061,30.9124,30.7682,30.8309,83400.0
2005-04-05 14:00:00,49.19,49.19,49.0,49.1,72100.0,30.8246,30.8246,30.7056,30.7682,72100.0
2005-04-05 14:10:00,49.09,49.09,48.85,48.94,82500.0,30.762,30.762,30.6116,30.668,82500.0
2005-04-05 14:20:00,48.96,48.99,48.79,48.86,88300.0,30.6805,30.6993,30.574,30.6179,88300.0
2005-04-05 14:30:00,48.84,48.84,48.57,48.61,119500.0,30.6053,30.6053,30.4361,30.4612,119500.0
2005-04-05 14:40:00,48.61,48.85,48.61,48.63,105200.0,30.4612,30.6116,30.4612,30.4737,105200.0
2005-04-05 14:50:00,48.64,48.67,48.52,48.61,75000.0,30.48,30.4988,30.4048,30.4612,75000.0
2005-04-05 15:00:00,48.6,48.69,48.54,48.55,52600.0,30.4549,30.5113,30.4173,30.4236,52600.0
2005-04-05 15:10:00,48.57,48.57,48.38,48.38,111800.0,30.4361,30.4361,30.3171,30.3171,111800.0
2005-04-05 15:20:00,48.41,48.51,48.25,48.4,159800.0,30.3359,30.3985,30.2356,30.3296,159800.0
2005-04-05 15:30:00,48.45,48.64,48.44,48.56,152200.0,30.3609,30.48,30.3547,30.4299,152200.0
2005-04-05 15:40:00,48.57,48.64,48.4,48.47,143100.0,30.4361,30.48,30.3296,30.3735,143100.0
2005-04-05 15:50:00,48.48,48.6,48.44,48.5,143000.0,30.3797,30.4549,30.3547,30.3923,143000.0
2005-04-06 09:30:00,48.51,48.85,48.15,48.61,146400.0,30.3985,30.6116,30.1729,30.4612,146400.0
2005-04-06 09:40:00,48.64,48.82,48.59,48.74,98500.0,30.48,30.5928,30.4487,30.5427,98500.0
2005-04-06 09:50:00,48.75,49.12,48.57,48.69,127800.0,30.5489,30.7808,30.4361,30.5113,127800.0
2005-04-06 10:00:00,48.69,48.77,48.51,48.54,119600.0,30.5113,30.5615,30.3985,30.4173,119600.0
2005-04-06 10:10:00,48.54,48.75,48.51,48.58,112700.0,30.4173,30.5489,30.3985,30.4424,112700.0
2005-04-06 10:20:00,48.58,48.65,48.42,48.49,178500.0,30.4424,30.4863,30.3421,30.386,178500.0
2005-04-06 10:30:00,48.49,48.72,48.2,48.63,246300.0,30.386,30.5301,30.2043,30.4737,246300.0
2005-04-06 10:40:00,48.62,48.95,48.55,48.65,132900.0,30.4675,30.6743,30.4236,30.4863,132900.0
2005-04-06 10:50:00,48.65,48.85,48.58,48.64,100600.0,30.4863,30.6116,30.4424,30.48,100600.0
2005-04-06 11:00:00,48.64,48.92,48.61,48.86,85300.0,30.48,30.6555,30.4612,30.6179,85300.0
2005-04-06 11:10:00,48.88,49.12,48.79,49.01,157800.0,30.6304,30.7808,30.574,30.7118,157800.0
2005-04-06 11:20:00,49.02,49.04,48.67,48.68,80800.0,30.7181,30.7306,30.4988,30.5051,80800.0
2005-04-06 11:30:00,48.66,49.02,48.66,48.95,94900.0,30.4925,30.7181,30.4925,30.6743,94900.0
2005-04-06 11:40:00,48.95,49.04,48.85,49.04,61000.0,30.6743,30.7306,30.6116,30.7306,61000.0
2005-04-06 11:50:00,49.04,49.24,49.03,49.11,115000.0,30.7306,30.856,30.7244,30.7745,115000.0
2005-04-06 12:00:00,49.1,49.42,49.1,49.4,92400.0,30.7682,30.9688,30.7682,30.9562,92400.0
2005-04-06 12:10:00,49.4,49.49,49.37,49.43,63700.0,30.9562,31.0126,30.9374,30.975,63700.0
2005-04-06 12:20:00,49.43,49.49,49.32,49.32,67700.0,30.975,31.0126,30.9061,30.9061,67700.0
2005-04-06 12:30:00,49.33,49.4,49.27,49.38,55400.0,30.9124,30.9562,30.8748,30.9437,55400.0
2005-04-06 12:40:00,49.38,49.44,48.71,49.3,67400.0,30.9437,30.9813,30.5239,30.8936,67400.0
2005-04-06 12:50:00,49.3,49.31,49.17,49.22,58500.0,30.8936,30.8998,30.8121,30.8434,58500.0
2005-04-06 13:00:00,49.23,49.27,49.01,49.22,77800.0,30.8497,30.8748,30.7118,30.8434,77800.0
2005-04-06 13:10:00,49.22,49.29,49.07,49.09,50900.0,30.8434,30.8873,30.7494,30.762,50900.0
2005-04-06 13:20:00,49.09,49.25,49.09,49.15,49800.0,30.762,30.8622,30.762,30.7996,49800.0
2005-04-06 13:30:00,49.12,49.21,49.12,49.15,32900.0,30.7808,30.8372,30.7808,30.7996,32900.0
2005-04-06 13:40:00,49.14,49.28,49.13,49.17,46700.0,30.7933,30.881,30.787,30.8121,46700.0
2005-04-06 13:50:00,49.16,49.17,48.91,48.99,72900.0,30.8058,30.8121,30.6492,30.6993,72900.0
2005-04-06 14:00:00,48.99,49.21,48.95,48.98,61300.0,30.6993,30.8372,30.6743,30.6931,61300.0
2005-04-06 14:10:00,48.95,49.12,48.94,49.1,47200.0,30.6743,30.7808,30.668,30.7682,47200.0
2005-04-06 14:20:00,49.07,49.1,48.92,49.02,44300.0,30.7494,30.7682,30.6555,30.7181,44300.0
2005-04-06 14:30:00,49.0,49.04,48.93,49.02,65500.0,30.7056,30.7306,30.6617,30.7181,65500.0
2005-04-06 14:40:00,49.02,49.2,49.02,49.13,65500.0,30.7181,30.8309,30.7181,30.787,65500.0
2005-04-06 14:50:00,49.11,49.16,49.04,49.05,36600.0,30.7745,30.8058,30.7306,30.7369,36600.0
2005-04-06 15:00:00,49.05,49.17,49.01,49.1,40800.0,30.7369,30.8121,30.7118,30.7682,40800.0
2005-04-06 15:10:00,49.11,49.15,48.96,48.96,71800.0,30.7745,30.7996,30.6805,30.6805,71800.0
2005-04-06 15:20:00,48.96,49.0,48.85,48.95,96900.0,30.6805,30.7056,30.6116,30.6743,96900.0
2005-04-06 15:30:00,48.95,49.09,48.85,49.02,58400.0,30.6743,30.762,30.6116,30.7181,58400.0
2005-04-06 15:40:00,49.01,49.04,48.95,48.99,58400.0,30.7118,30.7306,30.6743,30.6993,58400.0
2005-04-06 15:50:00,49.0,49.0,48.98,48.99,134700.0,30.7056,30.7056,30.6931,30.6993,134700.0
2005-04-07 09:30:00,49.5,49.8,49.36,49.45,190600.0,31.0189,31.2069,30.9312,30.9876,190600.0
2005-04-07 09:40:00,49.45,49.59,49.42,49.54,87700.0,30.9876,31.0753,30.9688,31.044,87700.0
2005-04-07 09:50:00,49.53,49.53,49.15,49.16,99800.0,31.0377,31.0377,30.7996,30.8058,99800.0
2005-04-07 10:00:00,49.16,49.38,49.16,49.23,74300.0,30.8058,30.9437,30.8058,30.8497,74300.0
2005-04-07 10:10:00,49.24,49.24,49.14,49.19,27900.0,30.856,30.856,30.7933,30.8246,27900.0
2005-04-07 10:20:00,49.17,49.46,49.17,49.43,54900.0,30.8121,30.9938,30.8121,30.975,54900.0
2005-04-07 10:30:00,49.47,49.47,48.95,49.15,119500.0,31.0001,31.0001,30.6743,30.7996,119500.0
2005-04-07 10:40:00,49.15,49.27,49.0,49.07,141300.0,30.7996,30.8748,30.7056,30.7494,141300.0
2005-04-07 10:50:00,49.08,49.11,48.94,49.03,128300.0,30.7557,30.7745,30.668,30.7244,128300.0
2005-04-07 11:00:00,49.01,49.2,48.98,49.09,81700.0,30.7118,30.8309,30.6931,30.762,81700.0
2005-04-07 11:10:00,49.1,49.21,49.01,49.1,93600.0,30.7682,30.8372,30.7118,30.7682,93600.0
2005-04-07 11:20:00,49.09,49.21,49.08,49.21,50700.0,30.762,30.8372,30.7557,30.8372,50700.0
2005-04-07 11:30:00,49.21,49.28,49.13,49.21,55400.0,30.8372,30.881,30.787,30.8372,55400.0
2005-04-07 11:40:00,49.2,49.28,49.15,49.27,51400.0,30.8309,30.881,30.7996,30.8748,51400.0
2005-04-07 11:50:00,49.27,49.28,49.19,49.26,55100.0,30.8748,30.881,30.8246,30.8685,55100.0
2005-04-07 12:00:00,49.25,49.29,49.18,49.24,48600.0,30.8622,30.8873,30.8184,30.856,48600.0
2005-04-07 12:10:00,49.24,49.24,49.19,49.22,30600.0,30.856,30.856,30.8246,30.8434,30600.0
2005-04-07 12:20:00,49.26,49.33,49.2,49.29,45100.0,30.8685,30.9124,30.8309,30.8873,45100.0
2005-04-07 12:30:00,49.29,49.3,48.76,48.82,105300.0,30.8873,30.8936,30.5552,30.5928,105300.0
2005-04-07 12:40:00,48.82,48.88,48.75,48.88,128700.0,30.5928,30.6304,30.5489,30.6304,128700.0
2005-04-07 12:50:00,48.89,49.0,48.81,48.84,96800.0,30.6367,30.7056,30.5865,30.6053,96800.0
2005-04-07 13:00:00,48.84,48.9,48.66,48.7,160300.0,30.6053,30.6429,30.4925,30.5176,160300.0
2005-04-07 13:10:00,48.71,48.72,48.37,48.39,150500.0,30.5239,30.5301,30.3108,30.3233,150500.0
2005-04-07 13:20:00,48.39,48.41,48.06,48.06,127100.0,30.3233,30.3359,30.1165,30.1165,127100.0
2005-04-07 13:30:00,48.07,48.56,48.07,48.56,89600.0,30.1228,30.4299,30.1228,30.4299,89600.0
2005-04-07 13:40:00,48.56,48.6,48.29,48.32,75800.0,30.4299,30.4549,30.2607,30.2795,75800.0
2005-04-07 13:50:00,48.32,48.42,48.17,48.3,135800.0,30.2795,30.3421,30.1855,30.2669,135800.0
2005-04-07 14:00:00,48.38,48.38,48.19,48.22,87600.0,30.3171,30.3171,30.198,30.2168,87600.0
2005-04-07 14:10:00,48.2,48.43,48.19,48.37,77900.0,30.2043,30.3484,30.198,30.3108,77900.0
2005-04-07 14:20:00,48.36,48.41,48.33,48.38,50600.0,30.3045,30.3359,30.2857,30.3171,50600.0
2005-04-07 14:30:00,48.38,48.7,48.35,48.49,110300.0,30.3171,30.5176,30.2983,30.386,110300.0
2005-04-07 14:40:00,48.47,48.73,48.41,48.59,105600.0,30.3735,30.5364,30.3359,30.4487,105600.0
2005-04-07 14:50:00,48.59,48.69,48.55,48.62,85300.0,30.4487,30.5113,30.4236,30.4675,85300.0
2005-04-07 15:00:00,48.65,48.89,48.64,48.76,81800.0,30.4863,30.6367,30.48,30.5552,81800.0
2005-04-07 15:10:00,48.76,48.89,48.71,48.79,99300.0,30.5552,30.6367,30.5239,30.574,99300.0
2005-04-07 15:20:00,48.79,48.85,48.76,48.77,65400.0,30.574,30.6116,30.5552,30.5615,65400.0
2005-04-07 15:30:00,48.77,48.86,48.63,48.7,77700.0,30.5615,30.6179,30.4737,30.5176,77700.0
2005-04-07 15:40:00,48.7,48.92,48.67,48.78,87800.0,30.5176,30.6555,30.4988,30.5677,87800.0
2005-04-07 15:50:00,48.79,48.81,48.65,48.74,124500.0,30.574,30.5865,30.4863,30.5427,124500.0
2005-04-08 09:30:00,48.05,48.29,48.01,48.21,193700.0,30.1103,30.2607,30.0852,30.2105,193700.0
2005-04-08 09:40:00,48.22,48.35,48.1,48.11,219100.0,30.2168,30.2983,30.1416,30.1479,219100.0
2005-04-08 09:50:00,48.2,48.2,48.06,48.14,160000.0,30.2043,30.2043,30.1165,30.1667,160000.0
2005-04-08 10:00:00,48.12,48.15,48.03,48.05,117400.0,30.1541,30.1729,30.0977,30.1103,117400.0
2005-04-08 10:10:00,48.05,48.14,47.95,47.95,119400.0,30.1103,30.1667,30.0476,30.0476,119400.0
2005-04-08 10:20:00,47.96,47.97,47.65,47.7,167000.0,30.0539,30.0601,29.8596,29.8909,167000.0
2005-04-08 10:30:00,47.7,47.76,47.68,47.76,169200.0,29.8909,29.9285,29.8784,29.9285,169200.0
2005-04-08 10:40:00,47.76,47.79,47.55,47.73,124500.0,29.9285,29.9473,29.7969,29.9097,124500.0
2005-04-08 10:50:00,47.74,47.99,47.71,47.9,144000.0,29.916,30.0727,29.8972,30.0163,144000.0
2005-04-08 11:00:00,47.89,48.05,47.88,48.04,86300.0,30.01,30.1103,30.0037,30.104,86300.0
2005-04-08 11:10:00,48.06,48.27,48.05,48.27,62500.0,30.1165,30.2481,30.1103,30.2481,62500.0
2005-04-08 11:20:00,48.27,48.29,48.03,48.03,95300.0,30.2481,30.2607,30.0977,30.0977,95300.0
2005-04-08 11:30:00,48.04,48.07,47.89,47.95,87900.0,30.104,30.1228,30.01,30.0476,87900.0
2005-04-08 11:40:00,47.98,48.06,47.95,48.05,101600.0,30.0664,30.1165,30.0476,30.1103,101600.0
2005-04-08 11:50:00,48.06,48.16,48.0,48.11,149300.0,30.1165,30.1792,30.0789,30.1479,149300.0
2005-04-08 12:00:00,48.1,48.1,47.83,47.98,103100.0,30.1416,30.1416,29.9724,30.0664,103100.0
2005-04-08 12:10:00,47.98,48.03,47.88,47.95,60800.0,30.0664,30.0977,30.0037,30.0476,60800.0
2005-04-08 12:20:00,47.94,47.95,47.9,47.91,44400.0,30.0413,30.0476,30.0163,30.0225,44400.0
2005-04-08 12:30:00,47.91,47.92,47.83,47.83,58800.0,30.0225,30.0288,29.9724,29.9724,58800.0
2005-04-08 12:40:00,47.81,47.86,47.75,47.83,50500.0,29.9599,29.9912,29.9223,29.9724,50500.0
2005-04-08 12:50:00,47.83,47.84,47.67,47.73,57900.0,29.9724,29.9787,29.8721,29.9097,57900.0
2005-04-08 13:00:00,47.73,47.76,47.55,47.66,69100.0,29.9097,29.9285,29.7969,29.8659,69100.0
2005-04-08 13:10:00,47.67,47.72,47.58,47.65,59100.0,29.8721,29.9035,29.8157,29.8596,59100.0
2005-04-08 13:20:00,47.62,47.62,47.35,47.44,88000.0,29.8408,29.8408,29.6716,29.728,88000.0
2005-04-08 13:30:00,47.43,47.53,47.4,47.51,62600.0,29.7218,29.7844,29.703,29.7719,62600.0
2005-04-08 13:40:00,47.52,47.54,47.42,47.52,57200.0,29.7781,29.7907,29.7155,29.7781,57200.0
2005-04-08 13:50:00,47.52,47.55,47.26,47.45,88300.0,29.7781,29.7969,29.6152,29.7343,88300.0
2005-04-08 14:00:00,47.44,47.51,47.36,47.4,67100.0,29.728,29.7719,29.6779,29.703,67100.0
2005-04-08 14:10:00,47.4,47.45,47.25,47.38,52800.0,29.703,29.7343,29.609,29.6904,52800.0
2005-04-08 14:20:00,47.36,47.38,47.22,47.37,60400.0,29.6779,29.6904,29.5902,29.6842,60400.0
2005-04-08 14:30:00,47.37,47.38,47.25,47.33,81300.0,29.6842,29.6904,29.609,29.6591,81300.0
2005-04-08 14:40:00,47.33,47.45,47.3,47.36,56300.0,29.6591,29.7343,29.6403,29.6779,56300.0
2005-04-08 14:50:00,47.36,47.36,47.26,47.34,41900.0,29.6779,29.6779,29.6152,29.6654,41900.0
2005-04-08 15:00:00,47.34,47.37,47.31,47.34,43200.0,29.6654,29.6842,29.6466,29.6654,43200.0
2005-04-08 15:10:00,47.34,47.35,47.14,47.16,100400.0,29.6654,29.6716,29.54,29.5526,100400.0
2005-04-08 15:20:00,47.17,47.23,47.14,47.22,60600.0,29.5588,29.5964,29.54,29.5902,60600.0
2005-04-08 15:30:00,47.22,47.23,47.12,47.13,112200.0,29.5902,29.5964,29.5275,29.5338,112200.0
2005-04-08 15:40:00,47.13,47.14,46.93,46.97,207100.0,29.5338,29.54,29.4084,29.4335,207100.0
2005-04-08 15:50:00,46.97,47.0,46.89,46.92,154000.0,29.4335,29.4523,29.3834,29.4022,154000.0
2005-04-11 09:30:00,46.91,47.05,46.85,46.94,137500.0,29.3959,29.4836,29.3583,29.4147,137500.0
2005-04-11 09:40:00,46.94,47.02,46.71,46.97,152900.0,29.4147,29.4648,29.2706,29.4335,152900.0
2005-04-11 09:50:00,46.97,46.97,46.6,46.72,157300.0,29.4335,29.4335,29.2016,29.2768,157300.0
2005-04-11 10:00:00,46.72,46.75,46.5,46.75,100300.0,29.2768,29.2956,29.139,29.2956,100300.0
2005-04-11 10:10:00,46.75,46.87,46.57,46.58,98100.0,29.2956,29.3708,29.1828,29.1891,98100.0
2005-04-11 10:20:00,46.61,46.77,46.5,46.59,152700.0,29.2079,29.3082,29.139,29.1954,152700.0
2005-04-11 10:30:00,46.58,46.6,46.47,46.54,119700.0,29.1891,29.2016,29.1202,29.164,119700.0
2005-04-11 10:40:00,46.54,46.7,46.51,46.66,112100.0,29.164,29.2643,29.1452,29.2392,112100.0
2005-04-11 10:50:00,46.67,46.71,46.6,46.64,137200.0,29.2455,29.2706,29.2016,29.2267,137200.0
2005-04-11 11:00:00,46.62,46.78,46.62,46.7,105700.0,29.2142,29.3144,29.2142,29.2643,105700.0
2005-04-11 11:10:00,46.68,46.79,46.67,46.79,69300.0,29.2518,29.3207,29.2455,29.3207,69300.0
2005-04-11 11:20:00,46.77,46.79,46.62,46.74,50500.0,29.3082,29.3207,29.2142,29.2894,50500.0
2005-04-11 11:30:00,46.73,46.8,46.65,46.77,66100.0,29.2831,29.327,29.233,29.3082,66100.0
2005-04-11 11:40:00,46.76,46.81,46.66,46.69,40400.0,29.3019,29.3332,29.2392,29.258,40400.0
2005-04-11 11:50:00,46.7,46.8,46.7,46.76,40700.0,29.2643,29.327,29.2643,29.3019,40700.0
2005-04-11 12:00:00,46.77,46.79,46.66,46.72,49400.0,29.3082,29.3207,29.2392,29.2768,49400.0
2005-04-11 12:10:00,46.73,46.75,46.72,46.75,48400.0,29.2831,29.2956,29.2768,29.2956,48400.0
2005-04-11 12:20:00,46.74,46.75,46.61,46.7,89900.0,29.2894,29.2956,29.2079,29.2643,89900.0
2005-04-11 12:30:00,46.7,46.8,46.65,46.75,99600.0,29.2643,29.327,29.233,29.2956,99600.0
2005-04-11 12:40:00,46.75,46.75,46.72,46.75,52100.0,29.2956,29.2956,29.2768,29.2956,52100.0
2005-04-11 12:50:00,46.75,46.78,46.69,46.77,49500.0,29.2956,29.3144,29.258,29.3082,49500.0
2005-04-11 13:00:00,46.77,46.77,46.69,46.7,43900.0,29.3082,29.3082,29.258,29.2643,43900.0
2005-04-11 13:10:00,46.69,46.86,46.68,46.86,38400.0,29.258,29.3646,29.2518,29.3646,38400.0
2005-04-11 13:20:00,46.86,46.91,46.8,46.85,45600.0,29.3646,29.3959,29.327,29.3583,45600.0
2005-04-11 13:30:00,46.85,46.95,46.83,46.95,39000.0,29.3583,29.421,29.3458,29.421,39000.0
2005-04-11 13:40:00,46.95,47.05,46.94,47.04,149700.0,29.421,29.4836,29.4147,29.4774,149700.0
2005-04-11 13:50:00,47.04,47.15,47.0,47.13,127400.0,29.4774,29.5463,29.4523,29.5338,127400.0
2005-04-11 14:00:00,47.13,47.13,46.98,47.09,72000.0,29.5338,29.5338,29.4398,29.5087,72000.0
2005-04-11 14:10:00,47.09,47.12,47.04,47.12,59300.0,29.5087,29.5275,29.4774,29.5275,59300.0
2005-04-11 14:20:00,47.12,47.15,47.05,47.14,81700.0,29.5275,29.5463,29.4836,29.54,81700.0
2005-04-11 14:30:00,47.14,47.2,47.1,47.15,66600.0,29.54,29.5776,29.515,29.5463,66600.0
2005-04-11 14:40:00,47.1,47.29,47.1,47.29,159600.0,29.515,29.634,29.515,29.634,159600.0
2005-04-11 14:50:00,47.29,47.38,47.28,47.35,102900.0,29.634,29.6904,29.6278,29.6716,102900.0
2005-04-11 15:00:00,47.35,47.37,47.25,47.25,90800.0,29.6716,29.6842,29.609,29.609,90800.0
2005-04-11 15:10:00,47.24,47.25,47.17,47.25,130400.0,29.6027,29.609,29.5588,29.609,130400.0
2005-04-11 15:20:00,47.25,47.28,47.11,47.19,80100.0,29.609,29.6278,29.5212,29.5714,80100.0
2005-04-11 15:30:00,47.19,47.26,47.16,47.26,84300.0,29.5714,29.6152,29.5526,29.6152,84300.0
2005-04-11 15:40:00,47.25,47.32,47.2,47.29,107500.0,29.609,29.6528,29.5776,29.634,107500.0
2005-04-11 15:50:00,47.28,47.28,47.1,47.23,148800.0,29.6278,29.6278,29.515,29.5964,148800.0
2005-04-12 09:30:00,47.02,47.04,46.8,46.9,128600.0,29.4648,29.4774,29.327,29.3896,128600.0
2005-04-12 09:40:00,46.87,47.14,46.84,46.95,109300.0,29.3708,29.54,29.352,29.421,109300.0
2005-04-12 09:50:00,46.96,47.09,46.75,46.97,114600.0,29.4272,29.5087,29.2956,29.4335,114600.0
2005-04-12 10:00:00,46.97,47.01,46.55,46.67,124300.0,29.4335,29.4586,29.1703,29.2455,124300.0
2005-04-12 10:10:00,46.66,46.71,46.4,46.46,134800.0,29.2392,29.2706,29.0763,29.1139,134800.0
2005-04-12 10:20:00,46.44,46.54,46.35,46.48,92100.0,29.1014,29.164,29.045,29.1264,92100.0
2005-04-12 10:30:00,46.48,46.59,46.37,46.45,116300.0,29.1264,29.1954,29.0575,29.1076,116300.0
2005-04-12 10:40:00,46.45,46.49,46.34,46.38,105100.0,29.1076,29.1327,29.0387,29.0638,105100.0
2005-04-12 10:50:00,46.39,46.51,46.34,46.47,112100.0,29.07,29.1452,29.0387,29.1202,112100.0
2005-04-12 11:00:00,46.47,46.54,46.33,46.52,88200.0,29.1202,29.164,29.0324,29.1515,88200.0
2005-04-12 11:10:00,46.51,46.59,46.4,46.5,98700.0,29.1452,29.1954,29.0763,29.139,98700.0
2005-04-12 11:20:00,46.5,46.54,46.37,46.44,67400.0,29.139,29.164,29.0575,29.1014,67400.0
2005-04-12 11:30:00,46.43,46.43,46.17,46.21,65800.0,29.0951,29.0951,28.9322,28.9572,65800.0
2005-04-12 11:40:00,46.2,46.26,46.12,46.12,59000.0,28.951,28.9886,28.9008,28.9008,59000.0
2005-04-12 11:50:00,46.12,46.24,46.09,46.24,70700.0,28.9008,28.976,28.882,28.976,70700.0
2005-04-12 12:00:00,46.24,46.26,46.17,46.22,48700.0,28.976,28.9886,28.9322,28.9635,48700.0
2005-04-12 12:10:00,46.22,46.24,46.18,46.2,43300.0,28.9635,28.976,28.9384,28.951,43300.0
2005-04-12 12:20:00,46.19,46.2,46.13,46.15,45100.0,28.9447,28.951,28.9071,28.9196,45100.0
2005-04-12 12:30:00,46.15,46.24,46.15,46.19,41700.0,28.9196,28.976,28.9196,28.9447,41700.0
2005-04-12 12:40:00,46.2,46.26,46.2,46.22,37600.0,28.951,28.9886,28.951,28.9635,37600.0
2005-04-12 12:50:00,46.23,46.28,46.21,46.26,41100.0,28.9698,29.0011,28.9572,28.9886,41100.0
2005-04-12 13:00:00,46.27,46.29,46.19,46.23,43800.0,28.9948,29.0074,28.9447,28.9698,43800.0
2005-04-12 13:10:00,46.23,46.27,46.16,46.21,35100.0,28.9698,28.9948,28.9259,28.9572,35100.0
2005-04-12 13:20:00,46.21,46.23,46.15,46.21,36700.0,28.9572,28.9698,28.9196,28.9572,36700.0
2005-04-12 13:30:00,46.21,46.21,46.06,46.08,65300.0,28.9572,28.9572,28.8632,28.8758,65300.0
2005-04-12 13:40:00,46.09,46.15,46.08,46.12,43800.0,28.882,28.9196,28.8758,28.9008,43800.0
2005-04-12 13:50:00,46.12,46.18,46.08,46.17,34300.0,28.9008,28.9384,28.8758,28.9322,34300.0
2005-04-12 14:00:00,46.17,46.35,46.1,46.34,61900.0,28.9322,29.045,28.8883,29.0387,61900.0
2005-04-12 14:10:00,46.35,46.49,46.19,46.25,167900.0,29.045,29.1327,28.9447,28.9823,167900.0
2005-04-12 14:20:00,46.25,46.3,46.2,46.24,98700.0,28.9823,29.0136,28.951,28.976,98700.0
2005-04-12 14:30:00,46.25,46.3,46.2,46.23,160900.0,28.9823,29.0136,28.951,28.9698,160900.0
2005-04-12 14:40:00,46.23,46.39,46.21,46.33,100500.0,28.9698,29.07,28.9572,29.0324,100500.0
2005-04-12 14:50:00,46.33,46.4,46.28,46.39,135700.0,29.0324,29.0763,29.0011,29.07,135700.0
2005-04-12 15:00:00,46.39,46.5,46.34,46.34,141000.0,29.07,29.139,29.0387,29.0387,141000.0
2005-04-12 15:10:00,46.34,46.46,46.34,46.38,60100.0,29.0387,29.1139,29.0387,29.0638,60100.0
2005-04-12 15:20:00,46.38,46.44,46.31,46.43,94500.0,29.0638,29.1014,29.0199,29.0951,94500.0
2005-04-12 15:30:00,46.43,46.5,46.4,46.49,57800.0,29.0951,29.139,29.0763,29.1327,57800.0
2005-04-12 15:40:00,46.49,46.49,46.31,46.31,125000.0,29.1327,29.1327,29.0199,29.0199,125000.0
2005-04-12 15:50:00,46.29,46.35,46.2,46.24,117100.0,29.0074,29.045,28.951,28.976,117100.0
2005-04-13 09:30:00,46.25,46.25,45.75,45.9,204800.0,28.9823,28.9823,28.669,28.763,204800.0
2005-04-13 09:40:00,45.95,46.21,45.8,46.09,192400.0,28.7943,28.9572,28.7003,28.882,192400.0
2005-04-13 09:50:00,46.08,46.3,45.96,46.13,116300.0,28.8758,29.0136,28.8006,28.9071,116300.0
2005-04-13 10:00:00,46.13,46.17,45.91,46.17,93700.0,28.9071,28.9322,28.7693,28.9322,93700.0
2005-04-13 10:10:00,46.17,46.54,46.17,46.54,125500.0,28.9322,29.164,28.9322,29.164,125500.0
2005-04-13 10:20:00,46.53,46.63,46.32,46.44,171800.0,29.1578,29.2204,29.0262,29.1014,171800.0
2005-04-13 10:30:00,46.46,46.48,45.95,46.13,231800.0,29.1139,29.1264,28.7943,28.9071,231800.0
2005-04-13 10:40:00,46.1,46.16,45.92,46.12,115600.0,28.8883,28.9259,28.7755,28.9008,115600.0
2005-04-13 10:50:00,46.11,46.3,46.11,46.19,96800.0,28.8946,29.0136,28.8946,28.9447,96800.0
2005-04-13 11:00:00,46.19,46.28,46.18,46.27,82100.0,28.9447,29.0011,28.9384,28.9948,82100.0
2005-04-13 11:10:00,46.27,46.28,46.16,46.2,114000.0,28.9948,29.0011,28.9259,28.951,114000.0
2005-04-13 11:20:00,46.2,46.34,46.2,46.25,50700.0,28.951,29.0387,28.951,28.9823,50700.0
2005-04-13 11:30:00,46.25,46.36,46.17,46.24,86800.0,28.9823,29.0512,28.9322,28.976,86800.0
2005-04-13 11:40:00,46.25,46.34,46.25,46.27,35700.0,28.9823,29.0387,28.9823,28.9948,35700.0
2005-04-13 11:50:00,46.27,46.3,46.21,46.24,32100.0,28.9948,29.0136,28.9572,28.976,32100.0
2005-04-13 12:00:00,46.23,46.34,46.23,46.27,48500.0,28.9698,29.0387,28.9698,28.9948,48500.0
2005-04-13 12:10:00,46.27,46.28,46.1,46.2,54300.0,28.9948,29.0011,28.8883,28.951,54300.0
2005-04-13 12:20:00,46.17,46.22,46.1,46.16,39100.0,28.9322,28.9635,28.8883,28.9259,39100.0
2005-04-13 12:30:00,46.16,46.19,46.1,46.11,41100.0,28.9259,28.9447,28.8883,28.8946,41100.0
2005-04-13 12:40:00,46.1,46.15,46.1,46.11,74300.0,28.8883,28.9196,28.8883,28.8946,74300.0
2005-04-13 12:50:00,46.12,46.13,45.95,46.03,67300.0,28.9008,28.9071,28.7943,28.8444,67300.0
2005-04-13 13:00:00,46.03,46.2,46.01,46.14,68100.0,28.8444,28.951,28.8319,28.9134,68100.0
2005-04-13 13:10:00,46.14,46.19,46.08,46.13,49300.0,28.9134,28.9447,28.8758,28.9071,49300.0
2005-04-13 13:20:00,46.14,46.14,46.1,46.12,75900.0,28.9134,28.9134,28.8883,28.9008,75900.0
2005-04-13 13:30:00,46.11,46.15,46.05,46.14,77400.0,28.8946,28.9196,28.857,28.9134,77400.0
2005-04-13 13:40:00,46.14,46.14,46.0,46.03,61300.0,28.9134,28.9134,28.8256,28.8444,61300.0
2005-04-13 13:50:00,46.03,46.03,45.87,45.88,65500.0,28.8444,28.8444,28.7442,28.7505,65500.0
2005-04-13 14:00:00,45.87,45.9,45.85,45.9,54800.0,28.7442,28.763,28.7317,28.763,54800.0
2005-04-13 14:10:00,45.9,45.9,45.8,45.86,45500.0,28.763,28.763,28.7003,28.7379,45500.0
2005-04-13 14:20:00,45.86,45.9,45.8,45.9,62700.0,28.7379,28.763,28.7003,28.763,62700.0
2005-04-13 14:30:00,45.93,45.97,45.83,45.83,60400.0,28.7818,28.8069,28.7191,28.7191,60400.0
2005-04-13 14:40:00,45.82,45.89,45.81,45.88,54100.0,28.7129,28.7567,28.7066,28.7505,54100.0
2005-04-13 14:50:00,45.89,46.0,45.82,45.83,113200.0,28.7567,28.8256,28.7129,28.7191,113200.0
2005-04-13 15:00:00,45.82,45.83,45.59,45.64,99200.0,28.7129,28.7191,28.5687,28.6001,99200.0
2005-04-13 15:10:00,45.65,45.67,45.58,45.61,112900.0,28.6063,28.6189,28.5625,28.5813,112900.0
2005-04-13 15:20:00,45.62,45.65,45.55,45.56,69000.0,28.5875,28.6063,28.5437,28.5499,69000.0
2005-04-13 15:30:00,45.55,45.59,45.45,45.47,137400.0,28.5437,28.5687,28.481,28.4935,137400.0
2005-04-13 15:40:00,45.48,45.53,45.4,45.45,144100.0,28.4998,28.5311,28.4497,28.481,144100.0
2005-04-13 15:50:00,45.45,45.53,45.42,45.47,144800.0,28.481,28.5311,28.4622,28.4935,144800.0
2005-04-14 09:30:00,46.0,46.92,45.95,46.58,399200.0,28.8256,29.4022,28.7943,29.1891,399200.0
2005-04-14 09:40:00,46.58,46.58,46.24,46.45,329400.0,29.1891,29.1891,28.976,29.1076,329400.0
2005-04-14 09:50:00,46.44,46.53,46.41,46.47,160700.0,29.1014,29.1578,29.0826,29.1202,160700.0
2005-04-14 10:00:00,46.47,46.47,46.01,46.08,196900.0,29.1202,29.1202,28.8319,28.8758,196900.0
2005-04-14 10:10:00,46.08,46.09,45.72,45.89,186300.0,28.8758,28.882,28.6502,28.7567,186300.0
2005-04-14 10:20:00,45.92,46.0,45.75,45.88,103300.0,28.7755,28.8256,28.669,28.7505,103300.0
2005-04-14 10:30:00,45.89,46.11,45.82,45.97,179000.0,28.7567,28.8946,28.7129,28.8069,179000.0
2005-04-14 10:40:00,45.97,46.2,45.93,46.13,117100.0,28.8069,28.951,28.7818,28.9071,117100.0
2005-04-14 10:50:00,46.12,46.45,46.12,46.3,108400.0,28.9008,29.1076,28.9008,29.0136,108400.0
2005-04-14 11:00:00,46.29,46.4,46.23,46.23,92500.0,29.0074,29.0763,28.9698,28.9698,92500.0
2005-04-14 11:10:00,46.23,46.26,46.08,46.26,63300.0,28.9698,28.9886,28.8758,28.9886,63300.0
2005-04-14 11:20:00,46.28,46.37,46.27,46.33,102200.0,29.0011,29.0575,28.9948,29.0324,102200.0
2005-04-14 11:30:00,46.32,46.33,46.21,46.32,66100.0,29.0262,29.0324,28.9572,29.0262,66100.0
2005-04-14 11:40:00,46.31,46.32,46.22,46.23,42100.0,29.0199,29.0262,28.9635,28.9698,42100.0
2005-04-14 11:50:00,46.23,46.23,46.02,46.13,67000.0,28.9698,28.9698,28.8382,28.9071,67000.0
2005-04-14 12:00:00,46.12,46.12,46.0,46.04,53500.0,28.9008,28.9008,28.8256,28.8507,53500.0
2005-04-14 12:10:00,46.05,46.1,46.02,46.02,64600.0,28.857,28.8883,28.8382,28.8382,64600.0
2005-04-14 12:20:00,46.01,46.02,45.81,45.88,101900.0,28.8319,28.8382,28.7066,28.7505,101900.0
2005-04-14 12:30:00,45.88,45.96,45.87,45.91,51600.0,28.7505,28.8006,28.7442,28.7693,51600.0
2005-04-14 12:40:00,45.91,45.97,45.82,45.87,58900.0,28.7693,28.8069,28.7129,28.7442,58900.0
2005-04-14 12:50:00,45.84,45.87,45.77,45.81,43600.0,28.7254,28.7442,28.6815,28.7066,43600.0
2005-04-14 13:00:00,45.83,45.83,45.55,45.59,72700.0,28.7191,28.7191,28.5437,28.5687,72700.0
2005-04-14 13:10:00,45.59,45.63,45.5,45.53,82100.0,28.5687,28.5938,28.5123,28.5311,82100.0
2005-04-14 13:20:00,45.53,45.55,45.47,45.52,61400.0,28.5311,28.5437,28.4935,28.5249,61400.0
2005-04-14 13:30:00,45.54,45.69,45.52,45.58,69200.0,28.5374,28.6314,28.5249,28.5625,69200.0
2005-04-14 13:40:00,45.58,45.59,45.45,45.51,62100.0,28.5625,28.5687,28.481,28.5186,62100.0
2005-04-14 13:50:00,45.5,45.83,45.47,45.73,97400.0,28.5123,28.7191,28.4935,28.6565,97400.0
2005-04-14 14:00:00,45.72,45.8,45.68,45.73,84000.0,28.6502,28.7003,28.6251,28.6565,84000.0
2005-04-14 14:10:00,45.74,46.1,45.74,46.06,99100.0,28.6627,28.8883,28.6627,28.8632,99100.0
2005-04-14 14:20:00,46.06,46.14,45.99,46.03,73700.0,28.8632,28.9134,28.8194,28.8444,73700.0
2005-04-14 14:30:00,46.03,46.04,45.92,45.96,62400.0,28.8444,28.8507,28.7755,28.8006,62400.0
2005-04-14 14:40:00,45.96,46.02,45.91,45.91,66900.0,28.8006,28.8382,28.7693,28.7693,66900.0
2005-04-14 14:50:00,45.92,45.96,45.84,45.87,82100.0,28.7755,28.8006,28.7254,28.7442,82100.0
2005-04-14 15:00:00,45.87,45.93,45.79,45.79,73500.0,28.7442,28.7818,28.6941,28.6941,73500.0
2005-04-14 15:10:00,45.79,46.0,45.78,45.96,102200.0,28.6941,28.8256,28.6878,28.8006,102200.0
2005-04-14 15:20:00,45.97,46.0,45.89,45.94,81700.0,28.8069,28.8256,28.7567,28.7881,81700.0
2005-04-14 15:30:00,45.95,46.02,45.89,45.89,116800.0,28.7943,28.8382,28.7567,28.7567,116800.0
2005-04-14 15:40:00,45.89,45.9,45.51,45.53,116500.0,28.7567,28.763,28.5186,28.5311,116500.0
2005-04-14 15:50:00,45.53,45.61,45.49,45.58,148800.0,28.5311,28.5813,28.5061,28.5625,148800.0
2005-04-15 09:30:00,45.4,45.48,45.21,45.21,285600.0,28.4497,28.4998,28.3306,28.3306,285600.0
2005-04-15 09:40:00,45.21,45.22,44.7,45.03,209600.0,28.3306,28.3369,28.011,28.2178,209600.0
2005-04-15 09:50:00,45.04,45.41,44.98,45.04,127400.0,28.2241,28.4559,28.1865,28.2241,127400.0
2005-04-15 10:00:00,45.04,45.16,45.0,45.09,127500.0,28.2241,28.2993,28.199,28.2554,127500.0
2005-04-15 10:10:00,45.09,45.35,45.08,45.31,110700.0,28.2554,28.4183,28.2491,28.3933,110700.0
2005-04-15 10:20:00,45.25,45.3,45.0,45.04,107600.0,28.3557,28.387,28.199,28.2241,107600.0
2005-04-15 10:30:00,45.03,45.18,45.0,45.02,119700.0,28.2178,28.3118,28.199,28.2115,119700.0
2005-04-15 10:40:00,45.0,45.02,44.9,44.99,87200.0,28.199,28.2115,28.1363,28.1927,87200.0
2005-04-15 10:50:00,44.99,45.1,44.95,45.01,94000.0,28.1927,28.2617,28.1677,28.2053,94000.0
2005-04-15 11:00:00,45.0,45.02,44.9,45.0,106600.0,28.199,28.2115,28.1363,28.199,106600.0
2005-04-15 11:10:00,45.0,45.0,44.9,44.91,78100.0,28.199,28.199,28.1363,28.1426,78100.0
2005-04-15 11:20:00,44.92,44.96,44.85,44.85,76900.0,28.1489,28.1739,28.105,28.105,76900.0
2005-04-15 11:30:00,44.84,44.84,44.64,44.65,112500.0,28.0987,28.0987,27.9734,27.9797,112500.0
2005-04-15 11:40:00,44.66,44.68,44.61,44.61,101600.0,27.9859,27.9985,27.9546,27.9546,101600.0
2005-04-15 11:50:00,44.61,44.61,44.49,44.51,152000.0,27.9546,27.9546,27.8794,27.8919,152000.0
2005-04-15 12:00:00,44.51,44.63,44.3,44.63,139300.0,27.8919,27.9671,27.7604,27.9671,139300.0
2005-04-15 12:10:00,44.61,44.61,44.46,44.51,125000.0,27.9546,27.9546,27.8606,27.8919,125000.0
2005-04-15 12:20:00,44.51,44.51,44.24,44.24,73700.0,27.8919,27.8919,27.7228,27.7228,73700.0
2005-04-15 12:30:00,44.24,44.24,43.74,43.84,189100.0,27.7228,27.7228,27.4094,27.4721,189100.0
2005-04-15 12:40:00,43.84,43.84,43.45,43.5,192900.0,27.4721,27.4721,27.2277,27.259,192900.0
2005-04-15 12:50:00,43.5,43.66,43.4,43.65,343500.0,27.259,27.3593,27.1964,27.353,343500.0
2005-04-15 13:00:00,43.68,44.02,43.67,44.0,202000.0,27.3718,27.5849,27.3656,27.5724,202000.0
2005-04-15 13:10:00,43.99,44.38,43.99,44.12,177800.0,27.5661,27.8105,27.5661,27.6476,177800.0
2005-04-15 13:20:00,44.13,44.48,44.02,44.42,179000.0,27.6538,27.8731,27.5849,27.8356,179000.0
2005-04-15 13:30:00,44.46,44.7,44.43,44.69,138700.0,27.8606,28.011,27.8418,28.0047,138700.0
2005-04-15 13:40:00,44.69,44.74,44.42,44.48,138200.0,28.0047,28.0361,27.8356,27.8731,138200.0
2005-04-15 13:50:00,44.47,44.57,44.43,44.53,81000.0,27.8669,27.9295,27.8418,27.9045,81000.0
2005-04-15 14:00:00,44.53,44.53,44.43,44.44,57100.0,27.9045,27.9045,27.8418,27.8481,57100.0
2005-04-15 14:10:00,44.44,44.52,44.33,44.51,98100.0,27.8481,27.8982,27.7792,27.8919,98100.0
2005-04-15 14:20:00,44.51,44.63,44.42,44.52,78000.0,27.8919,27.9671,27.8356,27.8982,78000.0
2005-04-15 14:30:00,44.51,44.56,44.42,44.45,50200.0,27.8919,27.9233,27.8356,27.8544,50200.0
2005-04-15 14:40:00,44.43,44.44,44.3,44.3,73900.0,27.8418,27.8481,27.7604,27.7604,73900.0
2005-04-15 14:50:00,44.31,44.33,44.11,44.12,109300.0,27.7666,27.7792,27.6413,27.6476,109300.0
2005-04-15 15:00:00,44.11,44.24,44.1,44.16,162000.0,27.6413,27.7228,27.635,27.6726,162000.0
2005-04-15 15:10:00,44.15,44.21,44.09,44.13,98800.0,27.6664,27.704,27.6288,27.6538,98800.0
2005-04-15 15:20:00,44.13,44.16,44.04,44.16,94600.0,27.6538,27.6726,27.5974,27.6726,94600.0
2005-04-15 15:30:00,44.16,44.25,44.12,44.18,111600.0,27.6726,27.729,27.6476,27.6852,111600.0
2005-04-15 15:40:00,44.19,44.23,43.9,43.93,188900.0,27.6914,27.7165,27.5097,27.5285,188900.0
2005-04-15 15:50:00,43.93,44.02,43.82,43.93,222400.0,27.5285,27.5849,27.4596,27.5285,222400.0
2005-04-18 09:30:00,43.0,43.73,43.0,43.73,313700.0,26.9457,27.4032,26.9457,27.4032,313700.0
2005-04-18 09:40:00,43.71,43.77,43.63,43.73,179500.0,27.3906,27.4282,27.3405,27.4032,179500.0
2005-04-18 09:50:00,43.73,44.06,43.72,43.93,169700.0,27.4032,27.61,27.3969,27.5285,169700.0
2005-04-18 10:00:00,43.94,44.21,43.9,44.18,138700.0,27.5348,27.704,27.5097,27.6852,138700.0
2005-04-18 10:10:00,44.16,44.54,44.12,44.51,154000.0,27.6726,27.9107,27.6476,27.8919,154000.0
2005-04-18 10:20:00,44.55,44.58,44.32,44.42,143500.0,27.917,27.9358,27.7729,27.8356,143500.0
2005-04-18 10:30:00,44.42,44.66,44.42,44.6,252700.0,27.8356,27.9859,27.8356,27.9483,252700.0
2005-04-18 10:40:00,44.59,44.6,44.26,44.35,105900.0,27.9421,27.9483,27.7353,27.7917,105900.0
2005-04-18 10:50:00,44.35,44.43,44.25,44.33,98400.0,27.7917,27.8418,27.729,27.7792,98400.0
2005-04-18 11:00:00,44.32,44.52,44.32,44.47,111700.0,27.7729,27.8982,27.7729,27.8669,111700.0
2005-04-18 11:10:00,44.48,44.5,44.37,44.45,90900.0,27.8731,27.8857,27.8042,27.8544,90900.0
2005-04-18 11:20:00,44.45,44.52,44.34,44.35,89900.0,27.8544,27.8982,27.7854,27.7917,89900.0
2005-04-18 11:30:00,44.35,44.38,44.21,44.25,104200.0,27.7917,27.8105,27.704,27.729,104200.0
2005-04-18 11:40:00,44.26,44.33,44.2,44.33,84400.0,27.7353,27.7792,27.6977,27.7792,84400.0
2005-04-18 11:50:00,44.33,44.33,44.27,44.28,57000.0,27.7792,27.7792,27.7416,27.7478,57000.0
2005-04-18 12:00:00,44.28,44.28,44.15,44.23,57500.0,27.7478,27.7478,27.6664,27.7165,57500.0
2005-04-18 12:10:00,44.2,44.22,44.13,44.18,40400.0,27.6977,27.7102,27.6538,27.6852,40400.0
2005-04-18 12:20:00,44.18,44.19,44.07,44.08,36300.0,27.6852,27.6914,27.6162,27.6225,36300.0
2005-04-18 12:30:00,44.08,44.17,44.02,44.16,100300.0,27.6225,27.6789,27.5849,27.6726,100300.0
2005-04-18 12:40:00,44.12,44.31,44.11,44.31,77800.0,27.6476,27.7666,27.6413,27.7666,77800.0
2005-04-18 12:50:00,44.32,44.54,44.32,44.35,75300.0,27.7729,27.9107,27.7729,27.7917,75300.0
2005-04-18 13:00:00,44.35,44.52,44.35,44.5,77500.0,27.7917,27.8982,27.7917,27.8857,77500.0
2005-04-18 13:10:00,44.5,44.55,44.45,44.53,48100.0,27.8857,27.917,27.8544,27.9045,48100.0
2005-04-18 13:20:00,44.53,44.53,44.28,44.36,69100.0,27.9045,27.9045,27.7478,27.798,69100.0
2005-04-18 13:30:00,44.36,44.4,44.28,44.39,63000.0,27.798,27.823,27.7478,27.8168,63000.0
2005-04-18 13:40:00,44.38,44.41,44.34,44.38,58900.0,27.8105,27.8293,27.7854,27.8105,58900.0
2005-04-18 13:50:00,44.41,44.41,44.34,44.35,53500.0,27.8293,27.8293,27.7854,27.7917,53500.0
2005-04-18 14:00:00,44.36,44.52,44.35,44.44,52600.0,27.798,27.8982,27.7917,27.8481,52600.0
2005-04-18 14:10:00,44.43,44.45,44.38,44.39,49400.0,27.8418,27.8544,27.8105,27.8168,49400.0
2005-04-18 14:20:00,44.4,44.43,44.25,44.32,82000.0,27.823,27.8418,27.729,27.7729,82000.0
2005-04-18 14:30:00,44.33,44.38,44.32,44.35,22800.0,27.7792,27.8105,27.7729,27.7917,22800.0
2005-04-18 14:40:00,44.36,44.37,44.21,44.25,47100.0,27.798,27.8042,27.704,27.729,47100.0
2005-04-18 14:50:00,44.26,44.35,44.23,44.34,38700.0,27.7353,27.7917,27.7165,27.7854,38700.0
2005-04-18 15:00:00,44.35,44.39,44.32,44.36,43100.0,27.7917,27.8168,27.7729,27.798,43100.0
2005-04-18 15:10:00,44.36,44.51,44.31,44.49,56100.0,27.798,27.8919,27.7666,27.8794,56100.0
2005-04-18 15:20:00,44.48,44.63,44.45,44.59,102400.0,27.8731,27.9671,27.8544,27.9421,102400.0
2005-04-18 15:30:00,44.59,44.63,44.46,44.49,73200.0,27.9421,27.9671,27.8606,27.8794,73200.0
2005-04-18 15:40:00,44.49,44.6,44.36,44.53,114500.0,27.8794,27.9483,27.798,27.9045,114500.0
2005-04-18 15:50:00,44.53,44.54,44.45,44.49,98800.0,27.9045,27.9107,27.8544,27.8794,98800.0
2005-04-19 09:30:00,44.99,45.12,44.86,44.94,158300.0,28.1927,28.2742,28.1113,28.1614,158300.0
2005-04-19 09:40:00,44.94,45.29,44.91,45.2,160300.0,28.1614,28.3807,28.1426,28.3243,160300.0
2005-04-19 09:50:00,45.21,45.25,45.15,45.25,134500.0,28.3306,28.3557,28.293,28.3557,134500.0
2005-04-19 10:00:00,45.26,45.4,45.25,45.36,128000.0,28.3619,28.4497,28.3557,28.4246,128000.0
2005-04-19 10:10:00,45.39,45.57,45.3,45.48,138000.0,28.4434,28.5562,28.387,28.4998,138000.0
2005-04-19 10:20:00,45.48,45.57,45.43,45.53,77900.0,28.4998,28.5562,28.4685,28.5311,77900.0
2005-04-19 10:30:00,45.53,45.6,45.48,45.58,71700.0,28.5311,28.575,28.4998,28.5625,71700.0
2005-04-19 10:40:00,45.58,45.65,45.43,45.43,76800.0,28.5625,28.6063,28.4685,28.4685,76800.0
2005-04-19 10:50:00,45.45,45.54,45.43,45.48,87000.0,28.481,28.5374,28.4685,28.4998,87000.0
2005-04-19 11:00:00,45.5,45.54,45.44,45.5,67700.0,28.5123,28.5374,28.4747,28.5123,67700.0
2005-04-19 11:10:00,45.5,45.54,45.42,45.49,78700.0,28.5123,28.5374,28.4622,28.5061,78700.0
2005-04-19 11:20:00,45.5,45.62,45.46,45.59,95900.0,28.5123,28.5875,28.4873,28.5687,95900.0
2005-04-19 11:30:00,45.59,45.63,45.43,45.45,86700.0,28.5687,28.5938,28.4685,28.481,86700.0
2005-04-19 11:40:00,45.46,45.64,45.42,45.47,123800.0,28.4873,28.6001,28.4622,28.4935,123800.0
2005-04-19 11:50:00,45.47,45.53,45.38,45.44,42100.0,28.4935,28.5311,28.4371,28.4747,42100.0
2005-04-19 12:00:00,45.44,45.57,45.42,45.57,49800.0,28.4747,28.5562,28.4622,28.5562,49800.0
2005-04-19 12:10:00,45.56,45.58,45.47,45.57,53200.0,28.5499,28.5625,28.4935,28.5562,53200.0
2005-04-19 12:20:00,45.57,45.59,45.52,45.58,29400.0,28.5562,28.5687,28.5249,28.5625,29400.0
2005-04-19 12:30:00,45.59,45.68,45.58,45.65,46600.0,28.5687,28.6251,28.5625,28.6063,46600.0
2005-04-19 12:40:00,45.64,45.69,45.55,45.55,36900.0,28.6001,28.6314,28.5437,28.5437,36900.0
2005-04-19 12:50:00,45.55,45.62,45.5,45.62,49700.0,28.5437,28.5875,28.5123,28.5875,49700.0
2005-04-19 13:00:00,45.62,45.63,45.55,45.63,46300.0,28.5875,28.5938,28.5437,28.5938,46300.0
2005-04-19 13:10:00,45.63,45.7,45.61,45.66,44800.0,28.5938,28.6377,28.5813,28.6126,44800.0
2005-04-19 13:20:00,45.67,45.71,45.67,45.71,37000.0,28.6189,28.6439,28.6189,28.6439,37000.0
2005-04-19 13:30:00,45.71,45.73,45.68,45.69,37200.0,28.6439,28.6565,28.6251,28.6314,37200.0
2005-04-19 13:40:00,45.69,45.85,45.66,45.85,75900.0,28.6314,28.7317,28.6126,28.7317,75900.0
2005-04-19 13:50:00,45.85,45.88,45.72,45.88,104400.0,28.7317,28.7505,28.6502,28.7505,104400.0
2005-04-19 14:00:00,45.88,45.9,45.67,45.68,77800.0,28.7505,28.763,28.6189,28.6251,77800.0
2005-04-19 14:10:00,45.67,45.68,45.57,45.64,61700.0,28.6189,28.6251,28.5562,28.6001,61700.0
2005-04-19 14:20:00,45.65,45.7,45.57,45.69,46600.0,28.6063,28.6377,28.5562,28.6314,46600.0
2005-04-19 14:30:00,45.69,45.81,45.5,45.5,173800.0,28.6314,28.7066,28.5123,28.5123,173800.0
2005-04-19 14:40:00,45.5,45.61,45.5,45.56,56400.0,28.5123,28.5813,28.5123,28.5499,56400.0
2005-04-19 14:50:00,45.56,45.6,45.49,45.6,87500.0,28.5499,28.575,28.5061,28.575,87500.0
2005-04-19 15:00:00,45.54,45.57,45.45,45.47,84600.0,28.5374,28.5562,28.481,28.4935,84600.0
2005-04-19 15:10:00,45.47,45.54,45.45,45.47,116300.0,28.4935,28.5374,28.481,28.4935,116300.0
2005-04-19 15:20:00,45.49,45.51,45.4,45.41,74100.0,28.5061,28.5186,28.4497,28.4559,74100.0
2005-04-19 15:30:00,45.4,45.5,45.4,45.5,93100.0,28.4497,28.5123,28.4497,28.5123,93100.0
2005-04-19 15:40:00,45.49,45.54,45.43,45.52,94700.0,28.5061,28.5374,28.4685,28.5249,94700.0
2005-04-19 15:50:00,45.51,45.65,45.44,45.45,198100.0,28.5186,28.6063,28.4747,28.481,198100.0
2005-04-20 09:30:00,45.05,45.52,45.05,45.23,252700.0,28.2303,28.5249,28.2303,28.3431,252700.0
2005-04-20 09:40:00,45.24,45.24,44.88,45.06,163400.0,28.3494,28.3494,28.1238,28.2366,163400.0
2005-04-20 09:50:00,45.08,45.1,44.88,44.92,118500.0,28.2491,28.2617,28.1238,28.1489,118500.0
2005-04-20 10:00:00,44.91,45.0,44.8,44.88,93700.0,28.1426,28.199,28.0737,28.1238,93700.0
2005-04-20 10:10:00,44.89,44.89,44.67,44.83,146400.0,28.1301,28.1301,27.9922,28.0925,146400.0
2005-04-20 10:20:00,44.83,44.9,44.76,44.79,108900.0,28.0925,28.1363,28.0486,28.0674,108900.0
2005-04-20 10:30:00,44.79,45.58,44.77,45.45,419700.0,28.0674,28.5625,28.0549,28.481,419700.0
2005-04-20 10:40:00,45.45,45.49,44.95,45.03,256700.0,28.481,28.5061,28.1677,28.2178,256700.0
2005-04-20 10:50:00,45.03,45.13,44.94,45.0,200300.0,28.2178,28.2805,28.1614,28.199,200300.0
2005-04-20 11:00:00,45.0,45.16,44.9,45.12,159700.0,28.199,28.2993,28.1363,28.2742,159700.0
2005-04-20 11:10:00,45.09,45.11,44.85,45.01,216800.0,28.2554,28.2679,28.105,28.2053,216800.0
2005-04-20 11:20:00,45.01,45.08,44.89,44.96,134300.0,28.2053,28.2491,28.1301,28.1739,134300.0
2005-04-20 11:30:00,44.96,44.98,44.78,44.9,128100.0,28.1739,28.1865,28.0611,28.1363,128100.0
2005-04-20 11:40:00,44.9,44.96,44.8,44.85,127000.0,28.1363,28.1739,28.0737,28.105,127000.0
2005-04-20 11:50:00,44.86,44.9,44.81,44.85,92400.0,28.1113,28.1363,28.0799,28.105,92400.0
2005-04-20 12:00:00,44.85,44.86,44.67,44.67,57800.0,28.105,28.1113,27.9922,27.9922,57800.0
2005-04-20 12:10:00,44.67,44.69,44.58,44.68,73700.0,27.9922,28.0047,27.9358,27.9985,73700.0
2005-04-20 12:20:00,44.69,44.75,44.67,44.67,44000.0,28.0047,28.0423,27.9922,27.9922,44000.0
2005-04-20 12:30:00,44.66,44.81,44.64,44.73,92300.0,27.9859,28.0799,27.9734,28.0298,92300.0
2005-04-20 12:40:00,44.73,44.73,44.56,44.63,102100.0,28.0298,28.0298,27.9233,27.9671,102100.0
2005-04-20 12:50:00,44.63,44.64,44.39,44.44,126400.0,27.9671,27.9734,27.8168,27.8481,126400.0
2005-04-20 13:00:00,44.45,44.8,44.45,44.78,105500.0,27.8544,28.0737,27.8544,28.0611,105500.0
2005-04-20 13:10:00,44.77,44.78,44.56,44.63,82400.0,28.0549,28.0611,27.9233,27.9671,82400.0
2005-04-20 13:20:00,44.62,44.68,44.62,44.64,45800.0,27.9609,27.9985,27.9609,27.9734,45800.0
2005-04-20 13:30:00,44.63,44.7,44.62,44.68,55600.0,27.9671,28.011,27.9609,27.9985,55600.0
2005-04-20 13:40:00,44.68,44.75,44.65,44.74,49600.0,27.9985,28.0423,27.9797,28.0361,49600.0
2005-04-20 13:50:00,44.75,44.89,44.75,44.8,101000.0,28.0423,28.1301,28.0423,28.0737,101000.0
2005-04-20 14:00:00,44.8,44.82,44.56,44.56,172400.0,28.0737,28.0862,27.9233,27.9233,172400.0
2005-04-20 14:10:00,44.56,44.64,44.5,44.51,89700.0,27.9233,27.9734,27.8857,27.8919,89700.0
2005-04-20 14:20:00,44.51,44.66,44.42,44.43,77600.0,27.8919,27.9859,27.8356,27.8418,77600.0
2005-04-20 14:30:00,44.43,44.61,44.4,44.56,60700.0,27.8418,27.9546,27.823,27.9233,60700.0
2005-04-20 14:40:00,44.55,44.64,44.48,44.48,67900.0,27.917,27.9734,27.8731,27.8731,67900.0
2005-04-20 14:50:00,44.47,44.85,44.45,44.85,41800.0,27.8669,28.105,27.8544,28.105,41800.0
2005-04-20 15:00:00,44.8,44.8,44.44,44.47,69500.0,28.0737,28.0737,27.8481,27.8669,69500.0
2005-04-20 15:10:00,44.47,44.48,44.3,44.39,104400.0,27.8669,27.8731,27.7604,27.8168,104400.0
2005-04-20 15:20:00,44.39,44.5,44.31,44.44,112000.0,27.8168,27.8857,27.7666,27.8481,112000.0
2005-04-20 15:30:00,44.44,44.52,44.36,44.37,84700.0,27.8481,27.8982,27.798,27.8042,84700.0
2005-04-20 15:40:00,44.37,44.38,44.16,44.35,156400.0,27.8042,27.8105,27.6726,27.7917,156400.0
2005-04-20 15:50:00,44.35,44.36,44.09,44.21,145800.0,27.7917,27.798,27.6288,27.704,145800.0
2005-04-21 09:30:00,44.2,44.63,44.12,44.63,76400.0,27.6977,27.9671,27.6476,27.9671,76400.0
2005-04-21 09:40:00,44.63,45.19,44.62,45.03,150900.0,27.9671,28.3181,27.9609,28.2178,150900.0
2005-04-21 09:50:00,45.01,45.06,44.84,45.02,114500.0,28.2053,28.2366,28.0987,28.2115,114500.0
2005-04-21 10:00:00,45.02,45.03,44.8,44.85,164000.0,28.2115,28.2178,28.0737,28.105,164000.0
2005-04-21 10:10:00,44.86,44.94,44.69,44.9,104700.0,28.1113,28.1614,28.0047,28.1363,104700.0
2005-04-21 10:20:00,44.91,44.92,44.62,44.62,138900.0,28.1426,28.1489,27.9609,27.9609,138900.0
2005-04-21 10:30:00,44.61,44.62,44.34,44.52,187800.0,27.9546,27.9609,27.7854,27.8982,187800.0
2005-04-21 10:40:00,44.52,44.77,44.52,44.59,103900.0,27.8982,28.0549,27.8982,27.9421,103900.0
2005-04-21 10:50:00,44.58,44.85,44.58,44.7,75100.0,27.9358,28.105,27.9358,28.011,75100.0
2005-04-21 11:00:00,44.7,44.76,44.59,44.75,58600.0,28.011,28.0486,27.9421,28.0423,58600.0
2005-04-21 11:10:00,44.71,44.86,44.65,44.81,57800.0,28.0173,28.1113,27.9797,28.0799,57800.0
2005-04-21 11:20:00,44.8,45.02,44.8,44.99,81900.0,28.0737,28.2115,28.0737,28.1927,81900.0
2005-04-21 11:30:00,44.99,45.0,44.8,44.8,51600.0,28.1927,28.199,28.0737,28.0737,51600.0
2005-04-21 11:40:00,44.8,44.99,44.75,44.97,39100.0,28.0737,28.1927,28.0423,28.1802,39100.0
2005-04-21 11:50:00,44.95,45.0,44.87,44.94,21200.0,28.1677,28.199,28.1175,28.1614,21200.0
2005-04-21 12:00:00,44.94,45.11,44.9,45.11,94800.0,28.1614,28.2679,28.1363,28.2679,94800.0
2005-04-21 12:10:00,45.09,45.12,45.0,45.02,92500.0,28.2554,28.2742,28.199,28.2115,92500.0
2005-04-21 12:20:00,45.02,45.12,44.99,45.12,50400.0,28.2115,28.2742,28.1927,28.2742,50400.0
2005-04-21 12:30:00,45.12,45.2,45.03,45.05,31900.0,28.2742,28.3243,28.2178,28.2303,31900.0
2005-04-21 12:40:00,45.06,45.15,45.02,45.15,20200.0,28.2366,28.293,28.2115,28.293,20200.0
2005-04-21 12:50:00,45.14,45.17,45.03,45.1,31400.0,28.2867,28.3055,28.2178,28.2617,31400.0
2005-04-21 13:00:00,45.12,45.23,45.06,45.22,27500.0,28.2742,28.3431,28.2366,28.3369,27500.0
2005-04-21 13:10:00,45.22,45.33,45.21,45.33,35600.0,28.3369,28.4058,28.3306,28.4058,35600.0
2005-04-21 13:20:00,45.3,45.38,45.28,45.34,33700.0,28.387,28.4371,28.3745,28.4121,33700.0
2005-04-21 13:30:00,45.38,45.5,45.38,45.5,33800.0,28.4371,28.5123,28.4371,28.5123,33800.0
2005-04-21 13:40:00,45.5,45.57,45.42,45.42,66700.0,28.5123,28.5562,28.4622,28.4622,66700.0
2005-04-21 13:50:00,45.43,45.52,45.35,45.52,49100.0,28.4685,28.5249,28.4183,28.5249,49100.0
2005-04-21 14:00:00,45.53,45.66,45.4,45.44,87200.0,28.5311,28.6126,28.4497,28.4747,87200.0
2005-04-21 14:10:00,45.4,45.57,45.35,45.54,88000.0,28.4497,28.5562,28.4183,28.5374,88000.0
2005-04-21 14:20:00,45.54,45.65,45.52,45.63,73000.0,28.5374,28.6063,28.5249,28.5938,73000.0
2005-04-21 14:30:00,45.63,45.79,45.61,45.78,97600.0,28.5938,28.6941,28.5813,28.6878,97600.0
2005-04-21 14:40:00,45.77,45.78,45.47,45.48,55500.0,28.6815,28.6878,28.4935,28.4998,55500.0
2005-04-21 14:50:00,45.5,45.62,45.5,45.61,104900.0,28.5123,28.5875,28.5123,28.5813,104900.0
2005-04-21 15:00:00,45.61,45.64,45.5,45.6,64100.0,28.5813,28.6001,28.5123,28.575,64100.0
2005-04-21 15:10:00,45.6,45.68,45.5,45.63,152900.0,28.575,28.6251,28.5123,28.5938,152900.0
2005-04-21 15:20:00,45.63,45.63,45.47,45.52,111500.0,28.5938,28.5938,28.4935,28.5249,111500.0
2005-04-21 15:30:00,45.52,45.69,45.52,45.69,81300.0,28.5249,28.6314,28.5249,28.6314,81300.0
2005-04-21 15:40:00,45.69,45.77,45.69,45.73,84200.0,28.6314,28.6815,28.6314,28.6565,84200.0
2005-04-21 15:50:00,45.74,45.88,45.73,45.73,163500.0,28.6627,28.7505,28.6565,28.6565,163500.0
2005-04-22 09:30:00,45.57,45.85,45.4,45.6,117300.0,28.5562,28.7317,28.4497,28.575,117300.0
2005-04-22 09:40:00,45.6,45.9,45.26,45.86,90600.0,28.575,28.763,28.3619,28.7379,90600.0
2005-04-22 09:50:00,45.87,46.17,45.86,45.96,112000.0,28.7442,28.9322,28.7379,28.8006,112000.0
2005-04-22 10:00:00,45.96,46.18,45.96,46.06,85800.0,28.8006,28.9384,28.8006,28.8632,85800.0
2005-04-22 10:10:00,46.08,46.38,46.08,46.26,98900.0,28.8758,29.0638,28.8758,28.9886,98900.0
2005-04-22 10:20:00,46.26,46.34,46.13,46.33,63600.0,28.9886,29.0387,28.9071,29.0324,63600.0
2005-04-22 10:30:00,46.3,46.39,46.15,46.16,61700.0,29.0136,29.07,28.9196,28.9259,61700.0
2005-04-22 10:40:00,46.18,46.29,46.02,46.28,69100.0,28.9384,29.0074,28.8382,29.0011,69100.0
2005-04-22 10:50:00,46.28,46.28,46.11,46.25,37200.0,29.0011,29.0011,28.8946,28.9823,37200.0
2005-04-22 11:00:00,46.24,46.3,46.2,46.28,54500.0,28.976,29.0136,28.951,29.0011,54500.0
2005-04-22 11:10:00,46.29,46.29,46.12,46.14,126600.0,29.0074,29.0074,28.9008,28.9134,126600.0
2005-04-22 11:20:00,46.14,46.29,46.14,46.26,34700.0,28.9134,29.0074,28.9134,28.9886,34700.0
2005-04-22 11:30:00,46.25,46.4,46.24,46.39,60500.0,28.9823,29.0763,28.976,29.07,60500.0
2005-04-22 11:40:00,46.39,46.44,46.32,46.43,46100.0,29.07,29.1014,29.0262,29.0951,46100.0
2005-04-22 11:50:00,46.43,46.52,46.4,46.47,69400.0,29.0951,29.1515,29.0763,29.1202,69400.0
2005-04-22 12:00:00,46.47,46.49,46.32,46.36,46300.0,29.1202,29.1327,29.0262,29.0512,46300.0
2005-04-22 12:10:00,46.33,46.35,46.14,46.14,54800.0,29.0324,29.045,28.9134,28.9134,54800.0
2005-04-22 12:20:00,46.15,46.18,45.95,46.05,44600.0,28.9196,28.9384,28.7943,28.857,44600.0
2005-04-22 12:30:00,46.04,46.24,46.02,46.1,76800.0,28.8507,28.976,28.8382,28.8883,76800.0
2005-04-22 12:40:00,46.1,46.26,46.07,46.21,60500.0,28.8883,28.9886,28.8695,28.9572,60500.0
2005-04-22 12:50:00,46.25,46.3,46.15,46.22,43000.0,28.9823,29.0136,28.9196,28.9635,43000.0
2005-04-22 13:00:00,46.22,46.27,46.02,46.13,47400.0,28.9635,28.9948,28.8382,28.9071,47400.0
2005-04-22 13:10:00,46.12,46.2,46.12,46.13,52900.0,28.9008,28.951,28.9008,28.9071,52900.0
2005-04-22 13:20:00,46.13,46.18,46.12,46.12,45400.0,28.9071,28.9384,28.9008,28.9008,45400.0
2005-04-22 13:30:00,46.12,46.2,46.11,46.18,51800.0,28.9008,28.951,28.8946,28.9384,51800.0
2005-04-22 13:40:00,46.2,46.22,46.15,46.16,42600.0,28.951,28.9635,28.9196,28.9259,42600.0
2005-04-22 13:50:00,46.15,46.2,46.09,46.09,46900.0,28.9196,28.951,28.882,28.882,46900.0
2005-04-22 14:00:00,46.08,46.16,46.03,46.11,51000.0,28.8758,28.9259,28.8444,28.8946,51000.0
2005-04-22 14:10:00,46.12,46.25,46.11,46.24,28700.0,28.9008,28.9823,28.8946,28.976,28700.0
2005-04-22 14:20:00,46.21,46.25,46.13,46.23,41600.0,28.9572,28.9823,28.9071,28.9698,41600.0
2005-04-22 14:30:00,46.23,46.34,46.19,46.2,49500.0,28.9698,29.0387,28.9447,28.951,49500.0
2005-04-22 14:40:00,46.2,46.2,46.1,46.12,113900.0,28.951,28.951,28.8883,28.9008,113900.0
2005-04-22 14:50:00,46.12,46.19,46.08,46.11,93100.0,28.9008,28.9447,28.8758,28.8946,93100.0
2005-04-22 15:00:00,46.11,46.23,46.1,46.12,57300.0,28.8946,28.9698,28.8883,28.9008,57300.0
2005-04-22 15:10:00,46.12,46.13,45.79,45.84,102000.0,28.9008,28.9071,28.6941,28.7254,102000.0
2005-04-22 15:20:00,45.84,45.91,45.55,45.6,102300.0,28.7254,28.7693,28.5437,28.575,102300.0
2005-04-22 15:30:00,45.6,45.86,45.5,45.84,134600.0,28.575,28.7379,28.5123,28.7254,134600.0
2005-04-22 15:40:00,45.84,45.94,45.76,45.94,141100.0,28.7254,28.7881,28.6753,28.7881,141100.0
2005-04-22 15:50:00,45.93,46.17,45.89,46.07,132200.0,28.7818,28.9322,28.7567,28.8695,132200.0
2005-04-25 09:30:00,46.64,46.64,46.58,46.62,21200.0,29.2267,29.2267,29.1891,29.2142,21200.0
2005-04-25 09:40:00,46.62,46.81,46.53,46.72,218500.0,29.2142,29.3332,29.1578,29.2768,218500.0
2005-04-25 09:50:00,46.72,46.81,46.62,46.73,97400.0,29.2768,29.3332,29.2142,29.2831,97400.0
2005-04-25 10:00:00,46.75,46.77,46.6,46.75,81500.0,29.2956,29.3082,29.2016,29.2956,81500.0
2005-04-25 10:10:00,46.74,46.9,46.74,46.84,121400.0,29.2894,29.3896,29.2894,29.352,121400.0
2005-04-25 10:20:00,46.85,46.92,46.73,46.73,83300.0,29.3583,29.4022,29.2831,29.2831,83300.0
2005-04-25 10:30:00,46.79,46.92,46.74,46.85,113300.0,29.3207,29.4022,29.2894,29.3583,113300.0
2005-04-25 10:40:00,46.84,47.0,46.83,47.0,122400.0,29.352,29.4523,29.3458,29.4523,122400.0
2005-04-25 10:50:00,47.0,47.04,46.92,46.92,103900.0,29.4523,29.4774,29.4022,29.4022,103900.0
2005-04-25 11:00:00,46.91,46.98,46.84,46.88,58200.0,29.3959,29.4398,29.352,29.3771,58200.0
2005-04-25 11:10:00,46.88,46.99,46.88,46.98,80000.0,29.3771,29.446,29.3771,29.4398,80000.0
2005-04-25 11:20:00,47.0,47.04,46.93,46.95,42900.0,29.4523,29.4774,29.4084,29.421,42900.0
2005-04-25 11:30:00,46.94,46.98,46.94,46.98,58500.0,29.4147,29.4398,29.4147,29.4398,58500.0
2005-04-25 11:40:00,46.98,47.08,46.97,47.08,39300.0,29.4398,29.5024,29.4335,29.5024,39300.0
2005-04-25 11:50:00,47.08,47.12,47.03,47.08,53500.0,29.5024,29.5275,29.4711,29.5024,53500.0
2005-04-25 12:00:00,47.09,47.14,47.09,47.11,47300.0,29.5087,29.54,29.5087,29.5212,47300.0
2005-04-25 12:10:00,47.12,47.13,47.0,47.06,37500.0,29.5275,29.5338,29.4523,29.4899,37500.0
2005-04-25 12:20:00,47.07,47.13,46.8,46.89,67000.0,29.4962,29.5338,29.327,29.3834,67000.0
2005-04-25 12:30:00,46.9,46.94,46.86,46.91,35900.0,29.3896,29.4147,29.3646,29.3959,35900.0
2005-04-25 12:40:00,46.92,47.01,46.87,46.97,61700.0,29.4022,29.4586,29.3708,29.4335,61700.0
2005-04-25 12:50:00,46.98,47.06,46.96,46.96,23700.0,29.4398,29.4899,29.4272,29.4272,23700.0
2005-04-25 13:00:00,46.96,47.08,46.96,47.05,27100.0,29.4272,29.5024,29.4272,29.4836,27100.0
2005-04-25 13:10:00,47.05,47.05,46.88,47.0,59300.0,29.4836,29.4836,29.3771,29.4523,59300.0
2005-04-25 13:20:00,47.0,47.03,46.97,46.97,21100.0,29.4523,29.4711,29.4335,29.4335,21100.0
2005-04-25 13:30:00,46.97,47.01,46.92,46.94,54800.0,29.4335,29.4586,29.4022,29.4147,54800.0
2005-04-25 13:40:00,46.94,47.09,46.94,47.05,42900.0,29.4147,29.5087,29.4147,29.4836,42900.0
2005-04-25 13:50:00,47.04,47.1,47.04,47.05,46600.0,29.4774,29.515,29.4774,29.4836,46600.0
2005-04-25 14:00:00,47.06,47.1,47.01,47.07,44300.0,29.4899,29.515,29.4586,29.4962,44300.0
2005-04-25 14:10:00,47.07,47.12,47.0,47.04,34300.0,29.4962,29.5275,29.4523,29.4774,34300.0
2005-04-25 14:20:00,47.06,47.06,46.95,46.95,51500.0,29.4899,29.4899,29.421,29.421,51500.0
2005-04-25 14:30:00,46.95,46.95,46.85,46.87,99900.0,29.421,29.421,29.3583,29.3708,99900.0
2005-04-25 14:40:00,46.86,47.08,46.86,47.02,71400.0,29.3646,29.5024,29.3646,29.4648,71400.0
2005-04-25 14:50:00,47.01,47.14,47.0,47.0,110900.0,29.4586,29.54,29.4523,29.4523,110900.0
2005-04-25 15:00:00,47.0,47.02,46.95,46.99,94700.0,29.4523,29.4648,29.421,29.446,94700.0
2005-04-25 15:10:00,46.98,46.98,46.88,46.92,66100.0,29.4398,29.4398,29.3771,29.4022,66100.0
2005-04-25 15:20:00,46.93,46.98,46.87,46.93,63600.0,29.4084,29.4398,29.3708,29.4084,63600.0
2005-04-25 15:30:00,46.93,47.1,46.93,47.02,73200.0,29.4084,29.515,29.4084,29.4648,73200.0
2005-04-25 15:40:00,47.01,47.07,46.98,47.06,98000.0,29.4586,29.4962,29.4398,29.4899,98000.0
2005-04-25 15:50:00,47.06,47.2,47.05,47.14,100800.0,29.4899,29.5776,29.4836,29.54,100800.0
2005-04-26 09:30:00,47.15,47.15,46.74,46.84,133700.0,29.5463,29.5463,29.2894,29.352,133700.0
2005-04-26 09:40:00,46.83,46.94,46.68,46.82,149600.0,29.3458,29.4147,29.2518,29.3395,149600.0
2005-04-26 09:50:00,46.82,47.05,46.75,46.99,122400.0,29.3395,29.4836,29.2956,29.446,122400.0
2005-04-26 10:00:00,46.98,47.06,46.75,46.91,102000.0,29.4398,29.4899,29.2956,29.3959,102000.0
2005-04-26 10:10:00,46.93,46.95,46.78,46.92,73500.0,29.4084,29.421,29.3144,29.4022,73500.0
2005-04-26 10:20:00,46.94,47.21,46.94,47.19,127300.0,29.4147,29.5839,29.4147,29.5714,127300.0
2005-04-26 10:30:00,47.21,47.29,47.1,47.2,95800.0,29.5839,29.634,29.515,29.5776,95800.0
2005-04-26 10:40:00,47.2,47.26,47.02,47.02,78300.0,29.5776,29.6152,29.4648,29.4648,78300.0
2005-04-26 10:50:00,47.01,47.13,47.0,47.0,60400.0,29.4586,29.5338,29.4523,29.4523,60400.0
2005-04-26 11:00:00,46.98,47.16,46.98,47.15,58400.0,29.4398,29.5526,29.4398,29.5463,58400.0
2005-04-26 11:10:00,47.16,47.2,47.12,47.14,46900.0,29.5526,29.5776,29.5275,29.54,46900.0
2005-04-26 11:20:00,47.14,47.3,47.14,47.21,52100.0,29.54,29.6403,29.54,29.5839,52100.0
2005-04-26 11:30:00,47.25,47.27,47.15,47.16,40700.0,29.609,29.6215,29.5463,29.5526,40700.0
2005-04-26 11:40:00,47.16,47.27,47.16,47.22,44000.0,29.5526,29.6215,29.5526,29.5902,44000.0
2005-04-26 11:50:00,47.22,47.27,47.18,47.22,40800.0,29.5902,29.6215,29.5651,29.5902,40800.0
2005-04-26 12:00:00,47.21,47.27,47.21,47.27,39600.0,29.5839,29.6215,29.5839,29.6215,39600.0
2005-04-26 12:10:00,47.27,47.27,47.26,47.26,33300.0,29.6215,29.6215,29.6152,29.6152,33300.0
2005-04-26 12:20:00,47.26,47.26,47.21,47.21,26700.0,29.6152,29.6152,29.5839,29.5839,26700.0
2005-04-26 12:30:00,47.2,47.21,47.11,47.13,37800.0,29.5776,29.5839,29.5212,29.5338,37800.0
2005-04-26 12:40:00,47.1,47.18,47.05,47.12,83400.0,29.515,29.5651,29.4836,29.5275,83400.0
2005-04-26 12:50:00,47.12,47.2,47.11,47.13,34100.0,29.5275,29.5776,29.5212,29.5338,34100.0
2005-04-26 13:00:00,47.13,47.21,47.09,47.21,65200.0,29.5338,29.5839,29.5087,29.5839,65200.0
2005-04-26 13:10:00,47.22,47.29,47.21,47.21,52600.0,29.5902,29.634,29.5839,29.5839,52600.0
2005-04-26 13:20:00,47.22,47.4,47.22,47.39,96900.0,29.5902,29.703,29.5902,29.6967,96900.0
2005-04-26 13:30:00,47.39,47.43,47.24,47.24,77700.0,29.6967,29.7218,29.6027,29.6027,77700.0
2005-04-26 13:40:00,47.22,47.31,47.13,47.17,83400.0,29.5902,29.6466,29.5338,29.5588,83400.0
2005-04-26 13:50:00,47.2,47.25,47.15,47.17,49400.0,29.5776,29.609,29.5463,29.5588,49400.0
2005-04-26 14:00:00,47.17,47.25,47.16,47.16,43400.0,29.5588,29.609,29.5526,29.5526,43400.0
2005-04-26 14:10:00,47.14,47.18,47.05,47.16,82300.0,29.54,29.5651,29.4836,29.5526,82300.0
2005-04-26 14:20:00,47.16,47.18,47.0,47.0,93200.0,29.5526,29.5651,29.4523,29.4523,93200.0
2005-04-26 14:30:00,47.01,47.02,46.91,46.96,84100.0,29.4586,29.4648,29.3959,29.4272,84100.0
2005-04-26 14:40:00,46.95,46.99,46.84,46.87,82800.0,29.421,29.446,29.352,29.3708,82800.0
2005-04-26 14:50:00,46.86,46.92,46.86,46.87,100800.0,29.3646,29.4022,29.3646,29.3708,100800.0
2005-04-26 15:00:00,46.88,46.89,46.76,46.84,74800.0,29.3771,29.3834,29.3019,29.352,74800.0
2005-04-26 15:10:00,46.84,46.93,46.81,46.88,104400.0,29.352,29.4084,29.3332,29.3771,104400.0
2005-04-26 15:20:00,46.88,47.13,46.88,46.96,120800.0,29.3771,29.5338,29.3771,29.4272,120800.0
2005-04-26 15:30:00,46.96,47.07,46.96,47.03,94000.0,29.4272,29.4962,29.4272,29.4711,94000.0
2005-04-26 15:40:00,47.03,47.04,46.81,46.82,125000.0,29.4711,29.4774,29.3332,29.3395,125000.0
2005-04-26 15:50:00,46.82,46.82,46.71,46.74,160200.0,29.3395,29.3395,29.2706,29.2894,160200.0
2005-04-27 09:30:00,46.35,46.65,46.3,46.34,88900.0,29.045,29.233,29.0136,29.0387,88900.0
2005-04-27 09:40:00,46.34,46.4,46.24,46.31,104900.0,29.0387,29.0763,28.976,29.0199,104900.0
2005-04-27 09:50:00,46.31,46.48,46.22,46.26,108600.0,29.0199,29.1264,28.9635,28.9886,108600.0
2005-04-27 10:00:00,46.27,46.41,46.25,46.37,76100.0,28.9948,29.0826,28.9823,29.0575,76100.0
2005-04-27 10:10:00,46.37,46.39,46.2,46.27,71100.0,29.0575,29.07,28.951,28.9948,71100.0
2005-04-27 10:20:00,46.27,46.3,46.13,46.14,58300.0,28.9948,29.0136,28.9071,28.9134,58300.0
2005-04-27 10:30:00,46.15,46.18,45.67,45.77,241200.0,28.9196,28.9384,28.6189,28.6815,241200.0
2005-04-27 10:40:00,45.75,45.75,45.6,45.66,201000.0,28.669,28.669,28.575,28.6126,201000.0
2005-04-27 10:50:00,45.65,45.65,45.42,45.5,119600.0,28.6063,28.6063,28.4622,28.5123,119600.0
2005-04-27 11:00:00,45.49,45.8,45.3,45.75,131300.0,28.5061,28.7003,28.387,28.669,131300.0
2005-04-27 11:10:00,45.74,45.8,45.67,45.74,92400.0,28.6627,28.7003,28.6189,28.6627,92400.0
2005-04-27 11:20:00,45.75,45.86,45.66,45.73,91000.0,28.669,28.7379,28.6126,28.6565,91000.0
2005-04-27 11:30:00,45.73,45.98,45.7,45.98,74900.0,28.6565,28.8131,28.6377,28.8131,74900.0
2005-04-27 11:40:00,45.97,46.03,45.85,45.85,50200.0,28.8069,28.8444,28.7317,28.7317,50200.0
2005-04-27 11:50:00,45.86,45.96,45.79,45.89,65000.0,28.7379,28.8006,28.6941,28.7567,65000.0
2005-04-27 12:00:00,45.89,46.16,45.89,46.07,60900.0,28.7567,28.9259,28.7567,28.8695,60900.0
2005-04-27 12:10:00,46.01,46.12,45.99,46.07,43000.0,28.8319,28.9008,28.8194,28.8695,43000.0
2005-04-27 12:20:00,46.07,46.14,45.98,46.12,62900.0,28.8695,28.9134,28.8131,28.9008,62900.0
2005-04-27 12:30:00,46.13,46.41,46.13,46.41,58200.0,28.9071,29.0826,28.9071,29.0826,58200.0
2005-04-27 12:40:00,46.42,46.42,46.2,46.33,41700.0,29.0888,29.0888,28.951,29.0324,41700.0
2005-04-27 12:50:00,46.33,46.45,46.33,46.38,37300.0,29.0324,29.1076,29.0324,29.0638,37300.0
2005-04-27 13:00:00,46.38,46.5,46.23,46.5,34400.0,29.0638,29.139,28.9698,29.139,34400.0
2005-04-27 13:10:00,46.5,46.74,46.5,46.71,78000.0,29.139,29.2894,29.139,29.2706,78000.0
2005-04-27 13:20:00,46.71,46.75,46.55,46.67,48800.0,29.2706,29.2956,29.1703,29.2455,48800.0
2005-04-27 13:30:00,46.64,46.75,46.52,46.53,47000.0,29.2267,29.2956,29.1515,29.1578,47000.0
2005-04-27 13:40:00,46.52,46.54,46.39,46.39,57700.0,29.1515,29.164,29.07,29.07,57700.0
2005-04-27 13:50:00,46.42,46.61,46.42,46.51,22200.0,29.0888,29.2079,29.0888,29.1452,22200.0
2005-04-27 14:00:00,46.52,46.52,46.25,46.29,53300.0,29.1515,29.1515,28.9823,29.0074,53300.0
2005-04-27 14:10:00,46.28,46.29,46.1,46.2,66800.0,29.0011,29.0074,28.8883,28.951,66800.0
2005-04-27 14:20:00,46.2,46.24,46.01,46.01,54200.0,28.951,28.976,28.8319,28.8319,54200.0
2005-04-27 14:30:00,46.01,46.11,45.99,46.05,78500.0,28.8319,28.8946,28.8194,28.857,78500.0
2005-04-27 14:40:00,46.06,46.08,45.9,45.9,67100.0,28.8632,28.8758,28.763,28.763,67100.0
2005-04-27 14:50:00,45.91,45.94,45.78,45.85,86000.0,28.7693,28.7881,28.6878,28.7317,86000.0
2005-04-27 15:00:00,45.86,46.01,45.86,45.92,51500.0,28.7379,28.8319,28.7379,28.7755,51500.0
2005-04-27 15:10:00,45.91,46.02,45.89,45.93,50800.0,28.7693,28.8382,28.7567,28.7818,50800.0
2005-04-27 15:20:00,45.94,45.94,45.67,45.75,85600.0,28.7881,28.7881,28.6189,28.669,85600.0
2005-04-27 15:30:00,45.75,45.86,45.65,45.8,120100.0,28.669,28.7379,28.6063,28.7003,120100.0
2005-04-27 15:40:00,45.79,45.95,45.77,45.94,154900.0,28.6941,28.7943,28.6815,28.7881,154900.0
2005-04-27 15:50:00,45.94,45.96,45.78,45.79,86400.0,28.7881,28.8006,28.6878,28.6941,86400.0
2005-04-28 09:30:00,45.35,45.4,45.12,45.17,172200.0,28.4183,28.4497,28.2742,28.3055,172200.0
2005-04-28 09:40:00,45.13,45.18,45.02,45.11,148100.0,28.2805,28.3118,28.2115,28.2679,148100.0
2005-04-28 09:50:00,45.12,45.14,44.97,45.06,138400.0,28.2742,28.2867,28.1802,28.2366,138400.0
2005-04-28 10:00:00,45.06,45.06,44.88,44.99,143000.0,28.2366,28.2366,28.1238,28.1927,143000.0
2005-04-28 10:10:00,45.0,45.19,44.95,45.18,130300.0,28.199,28.3181,28.1677,28.3118,130300.0
2005-04-28 10:20:00,45.18,45.32,45.04,45.15,110700.0,28.3118,28.3995,28.2241,28.293,110700.0
2005-04-28 10:30:00,45.15,45.27,45.08,45.27,67100.0,28.293,28.3682,28.2491,28.3682,67100.0
2005-04-28 10:40:00,45.27,45.3,45.15,45.2,79400.0,28.3682,28.387,28.293,28.3243,79400.0
2005-04-28 10:50:00,45.18,45.2,44.96,45.08,115700.0,28.3118,28.3243,28.1739,28.2491,115700.0
2005-04-28 11:00:00,45.07,45.15,45.05,45.05,81500.0,28.2429,28.293,28.2303,28.2303,81500.0
2005-04-28 11:10:00,45.05,45.05,44.91,44.91,75200.0,28.2303,28.2303,28.1426,28.1426,75200.0
2005-04-28 11:20:00,44.9,45.01,44.83,44.96,85300.0,28.1363,28.2053,28.0925,28.1739,85300.0
2005-04-28 11:30:00,44.96,44.96,44.83,44.91,54700.0,28.1739,28.1739,28.0925,28.1426,54700.0
2005-04-28 11:40:00,44.92,44.98,44.88,44.92,43900.0,28.1489,28.1865,28.1238,28.1489,43900.0
2005-04-28 11:50:00,44.91,44.94,44.86,44.88,61300.0,28.1426,28.1614,28.1113,28.1238,61300.0
2005-04-28 12:00:00,44.89,44.93,44.82,44.82,45000.0,28.1301,28.1551,28.0862,28.0862,45000.0
2005-04-28 12:10:00,44.8,44.84,44.69,44.7,53500.0,28.0737,28.0987,28.0047,28.011,53500.0
2005-04-28 12:20:00,44.69,44.76,44.65,44.71,52100.0,28.0047,28.0486,27.9797,28.0173,52100.0
2005-04-28 12:30:00,44.76,44.76,44.56,44.62,40000.0,28.0486,28.0486,27.9233,27.9609,40000.0
2005-04-28 12:40:00,44.62,44.66,44.55,44.61,49500.0,27.9609,27.9859,27.917,27.9546,49500.0
2005-04-28 12:50:00,44.61,44.62,44.58,44.59,20700.0,27.9546,27.9609,27.9358,27.9421,20700.0
2005-04-28 13:00:00,44.6,44.6,44.51,44.53,60300.0,27.9483,27.9483,27.8919,27.9045,60300.0
2005-04-28 13:10:00,44.53,44.84,44.52,44.83,74700.0,27.9045,28.0987,27.8982,28.0925,74700.0
2005-04-28 13:20:00,44.84,44.93,44.71,44.77,83700.0,28.0987,28.1551,28.0173,28.0549,83700.0
2005-04-28 13:30:00,44.77,44.77,44.67,44.74,86900.0,28.0549,28.0549,27.9922,28.0361,86900.0
2005-04-28 13:40:00,44.74,44.93,44.69,44.9,68300.0,28.0361,28.1551,28.0047,28.1363,68300.0
2005-04-28 13:50:00,44.9,45.0,44.87,44.89,65800.0,28.1363,28.199,28.1175,28.1301,65800.0
2005-04-28 14:00:00,44.9,44.95,44.83,44.9,46800.0,28.1363,28.1677,28.0925,28.1363,46800.0
2005-04-28 14:10:00,44.9,45.01,44.9,45.0,167500.0,28.1363,28.2053,28.1363,28.199,167500.0
2005-04-28 14:20:00,45.0,45.05,44.92,45.02,153200.0,28.199,28.2303,28.1489,28.2115,153200.0
2005-04-28 14:30:00,45.02,45.27,45.01,45.23,95100.0,28.2115,28.3682,28.2053,28.3431,95100.0
2005-04-28 14:40:00,45.21,45.24,45.08,45.09,109600.0,28.3306,28.3494,28.2491,28.2554,109600.0
2005-04-28 14:50:00,45.09,45.09,45.0,45.03,117900.0,28.2554,28.2554,28.199,28.2178,117900.0
2005-04-28 15:00:00,45.02,45.06,44.93,44.94,95600.0,28.2115,28.2366,28.1551,28.1614,95600.0
2005-04-28 15:10:00,44.94,45.02,44.91,44.91,99600.0,28.1614,28.2115,28.1426,28.1426,99600.0
2005-04-28 15:20:00,44.91,44.96,44.9,44.96,112200.0,28.1426,28.1739,28.1363,28.1739,112200.0
2005-04-28 15:30:00,44.94,44.99,44.91,44.95,105000.0,28.1614,28.1927,28.1426,28.1677,105000.0
2005-04-28 15:40:00,44.96,44.99,44.95,44.97,139100.0,28.1739,28.1927,28.1677,28.1802,139100.0
2005-04-28 15:50:00,44.97,45.04,44.95,44.97,154800.0,28.1802,28.2241,28.1677,28.1802,154800.0
2005-04-29 09:30:00,45.58,45.7,45.3,45.5,139600.0,28.5625,28.6377,28.387,28.5123,139600.0
2005-04-29 09:40:00,45.7,45.74,45.42,45.43,117900.0,28.6377,28.6627,28.4622,28.4685,117900.0
2005-04-29 09:50:00,45.43,45.66,45.3,45.49,84900.0,28.4685,28.6126,28.387,28.5061,84900.0
2005-04-29 10:00:00,45.48,45.49,45.3,45.35,107300.0,28.4998,28.5061,28.387,28.4183,107300.0
2005-04-29 10:10:00,45.36,45.48,45.18,45.36,98400.0,28.4246,28.4998,28.3118,28.4246,98400.0
2005-04-29 10:20:00,45.37,45.37,45.19,45.28,88200.0,28.4309,28.4309,28.3181,28.3745,88200.0
2005-04-29 10:30:00,45.27,45.32,45.1,45.15,81000.0,28.3682,28.3995,28.2617,28.293,81000.0
2005-04-29 10:40:00,45.14,45.36,45.12,45.36,92200.0,28.2867,28.4246,28.2742,28.4246,92200.0
2005-04-29 10:50:00,45.38,45.5,45.34,45.5,143100.0,28.4371,28.5123,28.4121,28.5123,143100.0
2005-04-29 11:00:00,45.5,45.57,45.44,45.55,118700.0,28.5123,28.5562,28.4747,28.5437,118700.0
2005-04-29 11:10:00,45.57,45.81,45.52,45.73,126100.0,28.5562,28.7066,28.5249,28.6565,126100.0
2005-04-29 11:20:00,45.74,45.76,45.62,45.69,127300.0,28.6627,28.6753,28.5875,28.6314,127300.0
2005-04-29 11:30:00,45.7,45.72,45.4,45.44,78400.0,28.6377,28.6502,28.4497,28.4747,78400.0
2005-04-29 11:40:00,45.47,45.6,45.34,45.49,66600.0,28.4935,28.575,28.4121,28.5061,66600.0
2005-04-29 11:50:00,45.49,45.51,45.37,45.5,76800.0,28.5061,28.5186,28.4309,28.5123,76800.0
2005-04-29 12:00:00,45.5,45.75,45.5,45.74,85300.0,28.5123,28.669,28.5123,28.6627,85300.0
2005-04-29 12:10:00,45.75,45.84,45.67,45.7,64700.0,28.669,28.7254,28.6189,28.6377,64700.0
2005-04-29 12:20:00,45.69,45.73,45.64,45.7,57500.0,28.6314,28.6565,28.6001,28.6377,57500.0
2005-04-29 12:30:00,45.72,45.83,45.72,45.78,84500.0,28.6502,28.7191,28.6502,28.6878,84500.0
2005-04-29 12:40:00,45.78,45.91,45.77,45.81,31000.0,28.6878,28.7693,28.6815,28.7066,31000.0
2005-04-29 12:50:00,45.81,45.96,45.74,45.74,47000.0,28.7066,28.8006,28.6627,28.6627,47000.0
2005-04-29 13:00:00,45.72,45.85,45.64,45.72,61600.0,28.6502,28.7317,28.6001,28.6502,61600.0
2005-04-29 13:10:00,45.71,45.79,45.64,45.79,56100.0,28.6439,28.6941,28.6001,28.6941,56100.0
2005-04-29 13:20:00,45.79,45.83,45.67,45.83,46200.0,28.6941,28.7191,28.6189,28.7191,46200.0
2005-04-29 13:30:00,45.83,45.92,45.81,45.81,44300.0,28.7191,28.7755,28.7066,28.7066,44300.0
2005-04-29 13:40:00,45.82,45.83,45.58,45.59,41900.0,28.7129,28.7191,28.5625,28.5687,41900.0
2005-04-29 13:50:00,45.58,45.58,45.28,45.37,64300.0,28.5625,28.5625,28.3745,28.4309,64300.0
2005-04-29 14:00:00,45.35,45.47,45.27,45.33,98000.0,28.4183,28.4935,28.3682,28.4058,98000.0
2005-04-29 14:10:00,45.32,45.35,45.14,45.15,64000.0,28.3995,28.4183,28.2867,28.293,64000.0
2005-04-29 14:20:00,45.15,45.19,45.01,45.06,104500.0,28.293,28.3181,28.2053,28.2366,104500.0
2005-04-29 14:30:00,45.06,45.2,44.96,45.18,124000.0,28.2366,28.3243,28.1739,28.3118,124000.0
2005-04-29 14:40:00,45.18,45.37,45.13,45.14,78000.0,28.3118,28.4309,28.2805,28.2867,78000.0
2005-04-29 14:50:00,45.13,45.14,44.96,44.97,101400.0,28.2805,28.2867,28.1739,28.1802,101400.0
2005-04-29 15:00:00,44.96,44.97,44.76,44.76,112000.0,28.1739,28.1802,28.0486,28.0486,112000.0
2005-04-29 15:10:00,44.76,44.85,44.62,44.82,163800.0,28.0486,28.105,27.9609,28.0862,163800.0
2005-04-29 15:20:00,44.79,44.88,44.76,44.78,91600.0,28.0674,28.1238,28.0486,28.0611,91600.0
2005-04-29 15:30:00,44.79,44.83,44.73,44.73,93100.0,28.0674,28.0925,28.0298,28.0298,93100.0
2005-04-29 15:40:00,44.74,45.11,44.73,45.1,108200.0,28.0361,28.2679,28.0298,28.2617,108200.0
2005-04-29 15:50:00,45.1,45.15,45.06,45.14,129200.0,28.2617,28.293,28.2366,28.2867,129200.0
2005-05-02 09:30:00,45.17,45.3,44.88,44.88,103100.0,28.3055,28.387,28.1238,28.1238,103100.0
2005-05-02 09:40:00,44.87,45.05,44.64,44.65,129300.0,28.1175,28.2303,27.9734,27.9797,129300.0
2005-05-02 09:50:00,44.65,44.8,44.62,44.74,73800.0,27.9797,28.0737,27.9609,28.0361,73800.0
2005-05-02 10:00:00,44.73,44.98,44.73,44.98,71000.0,28.0298,28.1865,28.0298,28.1865,71000.0
2005-05-02 10:10:00,44.98,45.21,44.93,44.93,103200.0,28.1865,28.3306,28.1551,28.1551,103200.0
2005-05-02 10:20:00,44.91,45.27,44.9,45.27,89500.0,28.1426,28.3682,28.1363,28.3682,89500.0
2005-05-02 10:30:00,45.27,45.52,45.18,45.45,105200.0,28.3682,28.5249,28.3118,28.481,105200.0
2005-05-02 10:40:00,45.46,45.49,45.15,45.22,59100.0,28.4873,28.5061,28.293,28.3369,59100.0
2005-05-02 10:50:00,45.19,45.3,45.1,45.1,67900.0,28.3181,28.387,28.2617,28.2617,67900.0
2005-05-02 11:00:00,45.1,45.2,45.03,45.19,44800.0,28.2617,28.3243,28.2178,28.3181,44800.0
2005-05-02 11:10:00,45.19,45.2,45.07,45.07,27900.0,28.3181,28.3243,28.2429,28.2429,27900.0
2005-05-02 11:20:00,45.1,45.14,44.95,44.99,39200.0,28.2617,28.2867,28.1677,28.1927,39200.0
2005-05-02 11:30:00,44.99,45.01,44.87,44.87,48000.0,28.1927,28.2053,28.1175,28.1175,48000.0
2005-05-02 11:40:00,44.87,45.04,44.8,45.01,55000.0,28.1175,28.2241,28.0737,28.2053,55000.0
2005-05-02 11:50:00,45.01,45.05,44.91,45.05,32800.0,28.2053,28.2303,28.1426,28.2303,32800.0
2005-05-02 12:00:00,45.05,45.11,45.02,45.06,39800.0,28.2303,28.2679,28.2115,28.2366,39800.0
2005-05-02 12:10:00,45.06,45.1,45.01,45.1,25600.0,28.2366,28.2617,28.2053,28.2617,25600.0
2005-05-02 12:20:00,45.09,45.11,44.96,44.98,30600.0,28.2554,28.2679,28.1739,28.1865,30600.0
2005-05-02 12:30:00,45.0,45.07,44.96,45.07,24300.0,28.199,28.2429,28.1739,28.2429,24300.0
2005-05-02 12:40:00,45.06,45.1,44.99,45.01,29400.0,28.2366,28.2617,28.1927,28.2053,29400.0
2005-05-02 12:50:00,45.03,45.05,45.0,45.05,17900.0,28.2178,28.2303,28.199,28.2303,17900.0
2005-05-02 13:00:00,45.06,45.13,45.04,45.08,25300.0,28.2366,28.2805,28.2241,28.2491,25300.0
2005-05-02 13:10:00,45.08,45.11,45.04,45.11,22100.0,28.2491,28.2679,28.2241,28.2679,22100.0
2005-05-02 13:20:00,45.11,45.18,45.11,45.15,28400.0,28.2679,28.3118,28.2679,28.293,28400.0
2005-05-02 13:30:00,45.11,45.38,45.09,45.37,71500.0,28.2679,28.4371,28.2554,28.4309,71500.0
2005-05-02 13:40:00,45.36,45.53,45.33,45.49,134500.0,28.4246,28.5311,28.4058,28.5061,134500.0
2005-05-02 13:50:00,45.53,45.65,45.43,45.62,78800.0,28.5311,28.6063,28.4685,28.5875,78800.0
2005-05-02 14:00:00,45.61,45.72,45.5,45.72,58300.0,28.5813,28.6502,28.5123,28.6502,58300.0
2005-05-02 14:10:00,45.7,45.84,45.68,45.81,69400.0,28.6377,28.7254,28.6251,28.7066,69400.0
2005-05-02 14:20:00,45.82,45.91,45.69,45.75,67000.0,28.7129,28.7693,28.6314,28.669,67000.0
2005-05-02 14:30:00,45.76,46.03,45.76,46.02,79600.0,28.6753,28.8444,28.6753,28.8382,79600.0
2005-05-02 14:40:00,46.02,46.06,45.97,46.0,89400.0,28.8382,28.8632,28.8069,28.8256,89400.0
2005-05-02 14:50:00,46.0,46.0,45.88,45.92,61200.0,28.8256,28.8256,28.7505,28.7755,61200.0
2005-05-02 15:00:00,45.91,45.97,45.87,45.91,58500.0,28.7693,28.8069,28.7442,28.7693,58500.0
2005-05-02 15:10:00,45.89,46.02,45.86,46.01,45500.0,28.7567,28.8382,28.7379,28.8319,45500.0
2005-05-02 15:20:00,46.0,46.19,45.98,46.19,74100.0,28.8256,28.9447,28.8131,28.9447,74100.0
2005-05-02 15:30:00,46.18,46.33,46.18,46.21,122500.0,28.9384,29.0324,28.9384,28.9572,122500.0
2005-05-02 15:40:00,46.2,46.45,46.12,46.44,110500.0,28.951,29.1076,28.9008,29.1014,110500.0
2005-05-02 15:50:00,46.44,46.5,46.39,46.47,116100.0,29.1014,29.139,29.07,29.1202,116100.0
2005-05-03 09:30:00,45.25,45.71,45.25,45.28,210600.0,28.3557,28.6439,28.3557,28.3745,210600.0
2005-05-03 09:40:00,45.25,45.37,45.05,45.29,141900.0,28.3557,28.4309,28.2303,28.3807,141900.0
2005-05-03 09:50:00,45.22,45.24,45.02,45.07,132300.0,28.3369,28.3494,28.2115,28.2429,132300.0
2005-05-03 10:00:00,45.07,45.25,44.94,45.03,110400.0,28.2429,28.3557,28.1614,28.2178,110400.0
2005-05-03 10:10:00,45.02,45.37,44.99,45.21,84000.0,28.2115,28.4309,28.1927,28.3306,84000.0
2005-05-03 10:20:00,45.18,45.28,45.07,45.21,78900.0,28.3118,28.3745,28.2429,28.3306,78900.0
2005-05-03 10:30:00,45.21,45.21,45.0,45.1,89600.0,28.3306,28.3306,28.199,28.2617,89600.0
2005-05-03 10:40:00,45.1,45.17,44.97,45.04,96200.0,28.2617,28.3055,28.1802,28.2241,96200.0
2005-05-03 10:50:00,45.02,45.14,45.0,45.03,48400.0,28.2115,28.2867,28.199,28.2178,48400.0
2005-05-03 11:00:00,45.03,45.09,44.95,45.09,89800.0,28.2178,28.2554,28.1677,28.2554,89800.0
2005-05-03 11:10:00,45.08,45.13,45.04,45.07,70500.0,28.2491,28.2805,28.2241,28.2429,70500.0
2005-05-03 11:20:00,45.07,45.14,45.03,45.1,65400.0,28.2429,28.2867,28.2178,28.2617,65400.0
2005-05-03 11:30:00,45.09,45.2,45.07,45.17,66500.0,28.2554,28.3243,28.2429,28.3055,66500.0
2005-05-03 11:40:00,45.17,45.18,45.06,45.07,70200.0,28.3055,28.3118,28.2366,28.2429,70200.0
2005-05-03 11:50:00,45.07,45.09,45.01,45.04,42600.0,28.2429,28.2554,28.2053,28.2241,42600.0
2005-05-03 12:00:00,45.05,45.17,45.04,45.12,41400.0,28.2303,28.3055,28.2241,28.2742,41400.0
2005-05-03 12:10:00,45.11,45.17,45.11,45.13,34200.0,28.2679,28.3055,28.2679,28.2805,34200.0
2005-05-03 12:20:00,45.14,45.22,45.14,45.21,46800.0,28.2867,28.3369,28.2867,28.3306,46800.0
2005-05-03 12:30:00,45.21,45.21,45.07,45.08,42800.0,28.3306,28.3306,28.2429,28.2491,42800.0
2005-05-03 12:40:00,45.06,45.15,45.06,45.09,36700.0,28.2366,28.293,28.2366,28.2554,36700.0
2005-05-03 12:50:00,45.1,45.12,45.0,45.03,50200.0,28.2617,28.2742,28.199,28.2178,50200.0
2005-05-03 13:00:00,45.03,45.12,44.9,44.9,39900.0,28.2178,28.2742,28.1363,28.1363,39900.0
2005-05-03 13:10:00,44.9,44.95,44.81,44.81,59800.0,28.1363,28.1677,28.0799,28.0799,59800.0
2005-05-03 13:20:00,44.79,44.8,44.62,44.68,87400.0,28.0674,28.0737,27.9609,27.9985,87400.0
2005-05-03 13:30:00,44.68,44.74,44.67,44.69,48800.0,27.9985,28.0361,27.9922,28.0047,48800.0
2005-05-03 13:40:00,44.69,44.75,44.65,44.68,57300.0,28.0047,28.0423,27.9797,27.9985,57300.0
2005-05-03 13:50:00,44.67,44.69,44.57,44.69,63100.0,27.9922,28.0047,27.9295,28.0047,63100.0
2005-05-03 14:00:00,44.68,44.71,44.58,44.6,28800.0,27.9985,28.0173,27.9358,27.9483,28800.0
2005-05-03 14:10:00,44.6,44.83,44.57,44.61,84000.0,27.9483,28.0925,27.9295,27.9546,84000.0
2005-05-03 14:20:00,44.61,44.66,44.57,44.59,113600.0,27.9546,27.9859,27.9295,27.9421,113600.0
2005-05-03 14:30:00,44.6,44.91,44.58,44.76,97000.0,27.9483,28.1426,27.9358,28.0486,97000.0
2005-05-03 14:40:00,44.76,44.83,44.62,44.79,91800.0,28.0486,28.0925,27.9609,28.0674,91800.0
2005-05-03 14:50:00,44.79,44.84,44.69,44.72,75800.0,28.0674,28.0987,28.0047,28.0235,75800.0
2005-05-03 15:00:00,44.71,44.72,44.54,44.55,101300.0,28.0173,28.0235,27.9107,27.917,101300.0
2005-05-03 15:10:00,44.55,44.55,44.3,44.42,174800.0,27.917,27.917,27.7604,27.8356,174800.0
2005-05-03 15:20:00,44.43,44.57,44.37,44.38,91700.0,27.8418,27.9295,27.8042,27.8105,91700.0
2005-05-03 15:30:00,44.36,44.8,44.36,44.76,320200.0,27.798,28.0737,27.798,28.0486,320200.0
2005-05-03 15:40:00,44.77,44.9,44.69,44.79,363500.0,28.0549,28.1363,28.0047,28.0674,363500.0
2005-05-03 15:50:00,44.78,45.05,44.76,44.98,424000.0,28.0611,28.2303,28.0486,28.1865,424000.0
2005-05-04 09:30:00,43.5,44.23,43.25,44.0,337900.0,27.259,27.7165,27.1024,27.5724,337900.0
2005-05-04 09:40:00,44.0,44.08,43.7,43.94,298400.0,27.5724,27.6225,27.3844,27.5348,298400.0
2005-05-04 09:50:00,43.93,44.54,43.9,44.25,304200.0,27.5285,27.9107,27.5097,27.729,304200.0
2005-05-04 10:00:00,44.22,44.35,44.07,44.18,143400.0,27.7102,27.7917,27.6162,27.6852,143400.0
2005-05-04 10:10:00,44.18,44.19,43.94,44.1,105800.0,27.6852,27.6914,27.5348,27.635,105800.0
2005-05-04 10:20:00,44.11,44.38,44.02,44.09,150500.0,27.6413,27.8105,27.5849,27.6288,150500.0
2005-05-04 10:30:00,44.12,44.12,43.62,43.66,287600.0,27.6476,27.6476,27.3342,27.3593,287600.0
2005-05-04 10:40:00,43.69,43.91,43.65,43.78,155000.0,27.3781,27.516,27.353,27.4345,155000.0
2005-05-04 10:50:00,43.78,44.23,43.78,44.13,128500.0,27.4345,27.7165,27.4345,27.6538,128500.0
2005-05-04 11:00:00,44.12,44.12,43.85,43.91,95300.0,27.6476,27.6476,27.4784,27.516,95300.0
2005-05-04 11:10:00,43.9,43.95,43.65,43.79,105600.0,27.5097,27.541,27.353,27.4408,105600.0
2005-05-04 11:20:00,43.78,43.97,43.76,43.96,49600.0,27.4345,27.5536,27.422,27.5473,49600.0
2005-05-04 11:30:00,43.96,43.98,43.8,43.83,104600.0,27.5473,27.5598,27.447,27.4658,104600.0
2005-05-04 11:40:00,43.84,44.23,43.84,44.23,141300.0,27.4721,27.7165,27.4721,27.7165,141300.0
2005-05-04 11:50:00,44.24,44.47,44.24,44.3,131000.0,27.7228,27.8669,27.7228,27.7604,131000.0
2005-05-04 12:00:00,44.3,44.42,44.18,44.39,100600.0,27.7604,27.8356,27.6852,27.8168,100600.0
2005-05-04 12:10:00,44.35,44.44,44.3,44.43,71500.0,27.7917,27.8481,27.7604,27.8418,71500.0
2005-05-04 12:20:00,44.44,44.73,44.44,44.53,117500.0,27.8481,28.0298,27.8481,27.9045,117500.0
2005-05-04 12:30:00,44.48,44.75,44.45,44.6,69700.0,27.8731,28.0423,27.8544,27.9483,69700.0
2005-05-04 12:40:00,44.59,44.62,44.52,44.62,66300.0,27.9421,27.9609,27.8982,27.9609,66300.0
2005-05-04 12:50:00,44.62,44.65,44.48,44.52,41500.0,27.9609,27.9797,27.8731,27.8982,41500.0
2005-05-04 13:00:00,44.48,44.75,44.47,44.75,43000.0,27.8731,28.0423,27.8669,28.0423,43000.0
2005-05-04 13:10:00,44.78,44.78,44.47,44.47,33100.0,28.0611,28.0611,27.8669,27.8669,33100.0
2005-05-04 13:20:00,44.44,44.8,44.44,44.78,64200.0,27.8481,28.0737,27.8481,28.0611,64200.0
2005-05-04 13:30:00,44.79,44.79,44.64,44.7,34600.0,28.0674,28.0674,27.9734,28.011,34600.0
2005-05-04 13:40:00,44.7,44.7,44.48,44.7,42400.0,28.011,28.011,27.8731,28.011,42400.0
2005-05-04 13:50:00,44.66,44.81,44.46,44.47,71300.0,27.9859,28.0799,27.8606,27.8669,71300.0
2005-05-04 14:00:00,44.48,44.77,44.47,44.66,56400.0,27.8731,28.0549,27.8669,27.9859,56400.0
2005-05-04 14:10:00,44.64,44.65,44.4,44.6,42700.0,27.9734,27.9797,27.823,27.9483,42700.0
2005-05-04 14:20:00,44.6,44.79,44.54,44.7,37000.0,27.9483,28.0674,27.9107,28.011,37000.0
2005-05-04 14:30:00,44.7,44.78,44.64,44.76,58400.0,28.011,28.0611,27.9734,28.0486,58400.0
2005-05-04 14:40:00,44.79,45.03,44.77,44.95,100600.0,28.0674,28.2178,28.0549,28.1677,100600.0
2005-05-04 14:50:00,44.99,44.99,44.55,44.76,90700.0,28.1927,28.1927,27.917,28.0486,90700.0
2005-05-04 15:00:00,44.8,44.86,44.69,44.76,76000.0,28.0737,28.1113,28.0047,28.0486,76000.0
2005-05-04 15:10:00,44.74,44.8,44.63,44.64,84700.0,28.0361,28.0737,27.9671,27.9734,84700.0
2005-05-04 15:20:00,44.64,44.77,44.59,44.6,74500.0,27.9734,28.0549,27.9421,27.9483,74500.0
2005-05-04 15:30:00,44.59,44.7,44.54,44.7,102600.0,27.9421,28.011,27.9107,28.011,102600.0
2005-05-04 15:40:00,44.7,44.79,44.58,44.63,88900.0,28.011,28.0674,27.9358,27.9671,88900.0
2005-05-04 15:50:00,44.63,44.83,44.6,44.63,105500.0,27.9671,28.0925,27.9483,27.9671,105500.0
2005-05-05 09:30:00,45.25,45.27,44.6,44.95,208900.0,28.3557,28.3682,27.9483,28.1677,208900.0
2005-05-05 09:40:00,44.95,45.04,44.7,45.04,133300.0,28.1677,28.2241,28.011,28.2241,133300.0
2005-05-05 09:50:00,45.05,45.29,44.91,45.07,142800.0,28.2303,28.3807,28.1426,28.2429,142800.0
2005-05-05 10:00:00,45.05,45.39,45.05,45.3,140500.0,28.2303,28.4434,28.2303,28.387,140500.0
2005-05-05 10:10:00,45.34,45.49,45.28,45.35,106400.0,28.4121,28.5061,28.3745,28.4183,106400.0
2005-05-05 10:20:00,45.35,45.46,45.33,45.35,53900.0,28.4183,28.4873,28.4058,28.4183,53900.0
2005-05-05 10:30:00,45.33,45.58,45.26,45.27,76200.0,28.4058,28.5625,28.3619,28.3682,76200.0
2005-05-05 10:40:00,45.31,45.53,45.15,45.43,74400.0,28.3933,28.5311,28.293,28.4685,74400.0
2005-05-05 10:50:00,45.49,45.69,45.46,45.62,70100.0,28.5061,28.6314,28.4873,28.5875,70100.0
2005-05-05 11:00:00,45.63,45.7,45.57,45.7,35200.0,28.5938,28.6377,28.5562,28.6377,35200.0
2005-05-05 11:10:00,45.7,45.78,45.68,45.78,55200.0,28.6377,28.6878,28.6251,28.6878,55200.0
2005-05-05 11:20:00,45.78,45.96,45.7,45.77,102000.0,28.6878,28.8006,28.6377,28.6815,102000.0
2005-05-05 11:30:00,45.76,45.78,45.53,45.54,67300.0,28.6753,28.6878,28.5311,28.5374,67300.0
2005-05-05 11:40:00,45.53,45.69,45.5,45.69,31900.0,28.5311,28.6314,28.5123,28.6314,31900.0
2005-05-05 11:50:00,45.69,45.69,45.55,45.68,20100.0,28.6314,28.6314,28.5437,28.6251,20100.0
2005-05-05 12:00:00,45.67,45.73,45.5,45.62,32400.0,28.6189,28.6565,28.5123,28.5875,32400.0
2005-05-05 12:10:00,45.63,45.63,45.48,45.48,51300.0,28.5938,28.5938,28.4998,28.4998,51300.0
2005-05-05 12:20:00,45.48,45.61,45.43,45.52,76000.0,28.4998,28.5813,28.4685,28.5249,76000.0
2005-05-05 12:30:00,45.54,45.54,45.27,45.33,44400.0,28.5374,28.5374,28.3682,28.4058,44400.0
2005-05-05 12:40:00,45.33,45.47,45.2,45.28,58900.0,28.4058,28.4935,28.3243,28.3745,58900.0
2005-05-05 12:50:00,45.28,45.37,44.96,44.97,56300.0,28.3745,28.4309,28.1739,28.1802,56300.0
2005-05-05 13:00:00,44.96,45.1,44.9,45.07,71400.0,28.1739,28.2617,28.1363,28.2429,71400.0
2005-05-05 13:10:00,45.09,45.09,44.81,44.88,40800.0,28.2554,28.2554,28.0799,28.1238,40800.0
2005-05-05 13:20:00,44.86,44.93,44.81,44.84,34400.0,28.1113,28.1551,28.0799,28.0987,34400.0
2005-05-05 13:30:00,44.84,44.87,44.82,44.85,50500.0,28.0987,28.1175,28.0862,28.105,50500.0
2005-05-05 13:40:00,44.85,44.94,44.81,44.88,95700.0,28.105,28.1614,28.0799,28.1238,95700.0
2005-05-05 13:50:00,44.91,44.95,44.85,44.93,36300.0,28.1426,28.1677,28.105,28.1551,36300.0
2005-05-05 14:00:00,44.94,45.01,44.8,44.83,75900.0,28.1614,28.2053,28.0737,28.0925,75900.0
2005-05-05 14:10:00,44.83,45.14,44.82,45.13,76900.0,28.0925,28.2867,28.0862,28.2805,76900.0
2005-05-05 14:20:00,45.13,45.14,45.03,45.11,45100.0,28.2805,28.2867,28.2178,28.2679,45100.0
2005-05-05 14:30:00,45.11,45.17,44.97,44.97,67200.0,28.2679,28.3055,28.1802,28.1802,67200.0
2005-05-05 14:40:00,44.95,45.05,44.89,45.02,99800.0,28.1677,28.2303,28.1301,28.2115,99800.0
2005-05-05 14:50:00,45.03,45.04,44.83,44.89,37500.0,28.2178,28.2241,28.0925,28.1301,37500.0
2005-05-05 15:00:00,44.89,44.96,44.85,44.96,33800.0,28.1301,28.1739,28.105,28.1739,33800.0
2005-05-05 15:10:00,44.95,45.15,44.9,45.15,76800.0,28.1677,28.293,28.1363,28.293,76800.0
2005-05-05 15:20:00,45.14,45.25,45.0,45.12,76500.0,28.2867,28.3557,28.199,28.2742,76500.0
2005-05-05 15:30:00,45.12,45.4,45.12,45.32,62000.0,28.2742,28.4497,28.2742,28.3995,62000.0
2005-05-05 15:40:00,45.32,45.39,45.27,45.38,124400.0,28.3995,28.4434,28.3682,28.4371,124400.0
2005-05-05 15:50:00,45.38,45.43,45.32,45.35,56100.0,28.4371,28.4685,28.3995,28.4183,56100.0
2005-05-06 09:30:00,45.6,45.8,45.44,45.72,75600.0,28.575,28.7003,28.4747,28.6502,75600.0
2005-05-06 09:40:00,45.72,45.9,45.7,45.8,63800.0,28.6502,28.763,28.6377,28.7003,63800.0
2005-05-06 09:50:00,45.79,45.85,45.69,45.85,39900.0,28.6941,28.7317,28.6314,28.7317,39900.0
2005-05-06 10:00:00,45.85,45.85,45.59,45.67,74400.0,28.7317,28.7317,28.5687,28.6189,74400.0
2005-05-06 10:10:00,45.66,45.67,45.43,45.56,66300.0,28.6126,28.6189,28.4685,28.5499,66300.0
2005-05-06 10:20:00,45.55,45.55,45.4,45.51,87700.0,28.5437,28.5437,28.4497,28.5186,87700.0
2005-05-06 10:30:00,45.52,45.55,45.45,45.46,60600.0,28.5249,28.5437,28.481,28.4873,60600.0
2005-05-06 10:40:00,45.46,45.74,45.46,45.74,67900.0,28.4873,28.6627,28.4873,28.6627,67900.0
2005-05-06 10:50:00,45.74,45.74,45.55,45.62,62200.0,28.6627,28.6627,28.5437,28.5875,62200.0
2005-05-06 11:00:00,45.61,45.72,45.59,45.72,48600.0,28.5813,28.6502,28.5687,28.6502,48600.0
2005-05-06 11:10:00,45.74,45.78,45.57,45.59,37000.0,28.6627,28.6878,28.5562,28.5687,37000.0
2005-05-06 11:20:00,45.59,45.64,45.49,45.64,62500.0,28.5687,28.6001,28.5061,28.6001,62500.0
2005-05-06 11:30:00,45.62,45.7,45.61,45.67,55900.0,28.5875,28.6377,28.5813,28.6189,55900.0
2005-05-06 11:40:00,45.66,45.66,45.58,45.61,36400.0,28.6126,28.6126,28.5625,28.5813,36400.0
2005-05-06 11:50:00,45.62,45.67,45.56,45.58,37200.0,28.5875,28.6189,28.5499,28.5625,37200.0
2005-05-06 12:00:00,45.6,45.6,45.42,45.43,30100.0,28.575,28.575,28.4622,28.4685,30100.0
2005-05-06 12:10:00,45.42,45.56,45.42,45.56,35000.0,28.4622,28.5499,28.4622,28.5499,35000.0
2005-05-06 12:20:00,45.56,45.56,45.47,45.51,24000.0,28.5499,28.5499,28.4935,28.5186,24000.0
2005-05-06 12:30:00,45.49,45.52,45.44,45.45,27200.0,28.5061,28.5249,28.4747,28.481,27200.0
2005-05-06 12:40:00,45.44,45.44,45.3,45.33,44900.0,28.4747,28.4747,28.387,28.4058,44900.0
2005-05-06 12:50:00,45.33,45.33,45.23,45.26,37100.0,28.4058,28.4058,28.3431,28.3619,37100.0
2005-05-06 13:00:00,45.25,45.31,45.25,45.27,33800.0,28.3557,28.3933,28.3557,28.3682,33800.0
2005-05-06 13:10:00,45.28,45.29,45.16,45.19,34700.0,28.3745,28.3807,28.2993,28.3181,34700.0
2005-05-06 13:20:00,45.19,45.26,45.19,45.24,46500.0,28.3181,28.3619,28.3181,28.3494,46500.0
2005-05-06 13:30:00,45.24,45.25,45.18,45.19,49700.0,28.3494,28.3557,28.3118,28.3181,49700.0
2005-05-06 13:40:00,45.19,45.2,45.14,45.14,32800.0,28.3181,28.3243,28.2867,28.2867,32800.0
2005-05-06 13:50:00,45.14,45.14,44.91,44.94,80200.0,28.2867,28.2867,28.1426,28.1614,80200.0
2005-05-06 14:00:00,44.94,44.94,44.74,44.88,98700.0,28.1614,28.1614,28.0361,28.1238,98700.0
2005-05-06 14:10:00,44.88,44.97,44.75,44.84,109900.0,28.1238,28.1802,28.0423,28.0987,109900.0
2005-05-06 14:20:00,44.85,44.85,44.79,44.85,76100.0,28.105,28.105,28.0674,28.105,76100.0
2005-05-06 14:30:00,44.85,44.88,44.81,44.84,57600.0,28.105,28.1238,28.0799,28.0987,57600.0
2005-05-06 14:40:00,44.84,44.87,44.76,44.81,34700.0,28.0987,28.1175,28.0486,28.0799,34700.0
2005-05-06 14:50:00,44.81,44.86,44.78,44.8,47300.0,28.0799,28.1113,28.0611,28.0737,47300.0
2005-05-06 15:00:00,44.8,44.82,44.65,44.77,44100.0,28.0737,28.0862,27.9797,28.0549,44100.0
2005-05-06 15:10:00,44.77,44.81,44.7,44.71,70400.0,28.0549,28.0799,28.011,28.0173,70400.0
2005-05-06 15:20:00,44.7,44.72,44.68,44.7,54400.0,28.011,28.0235,27.9985,28.011,54400.0
2005-05-06 15:30:00,44.69,44.7,44.55,44.68,101100.0,28.0047,28.011,27.917,27.9985,101100.0
2005-05-06 15:40:00,44.68,44.69,44.61,44.65,76400.0,27.9985,28.0047,27.9546,27.9797,76400.0
2005-05-06 15:50:00,44.63,44.64,44.43,44.46,139500.0,27.9671,27.9734,27.8418,27.8606,139500.0
2005-05-09 09:30:00,44.72,44.99,44.65,44.9,151500.0,28.0235,28.1927,27.9797,28.1363,151500.0
2005-05-09 09:40:00,44.93,45.0,44.77,44.77,124300.0,28.1551,28.199,28.0549,28.0549,124300.0
2005-05-09 09:50:00,44.8,44.88,44.71,44.78,103500.0,28.0737,28.1238,28.0173,28.0611,103500.0
2005-05-09 10:00:00,44.79,44.99,44.79,44.92,61100.0,28.0674,28.1927,28.0674,28.1489,61100.0
2005-05-09 10:10:00,44.92,44.97,44.85,44.93,113900.0,28.1489,28.1802,28.105,28.1551,113900.0
2005-05-09 10:20:00,44.93,45.12,44.92,45.11,64400.0,28.1551,28.2742,28.1489,28.2679,64400.0
2005-05-09 10:30:00,45.11,45.16,45.07,45.08,85700.0,28.2679,28.2993,28.2429,28.2491,85700.0
2005-05-09 10:40:00,45.07,45.14,45.0,45.03,84000.0,28.2429,28.2867,28.199,28.2178,84000.0
2005-05-09 10:50:00,45.02,45.09,44.99,45.08,55200.0,28.2115,28.2554,28.1927,28.2491,55200.0
2005-05-09 11:00:00,45.08,45.2,45.03,45.05,50600.0,28.2491,28.3243,28.2178,28.2303,50600.0
2005-05-09 11:10:00,45.05,45.13,45.04,45.05,46900.0,28.2303,28.2805,28.2241,28.2303,46900.0
2005-05-09 11:20:00,45.05,45.08,45.02,45.02,40200.0,28.2303,28.2491,28.2115,28.2115,40200.0
2005-05-09 11:30:00,45.01,45.12,45.0,45.08,81400.0,28.2053,28.2742,28.199,28.2491,81400.0
2005-05-09 11:40:00,45.07,45.08,45.01,45.02,53000.0,28.2429,28.2491,28.2053,28.2115,53000.0
2005-05-09 11:50:00,45.02,45.08,45.01,45.07,43300.0,28.2115,28.2491,28.2053,28.2429,43300.0
2005-05-09 12:00:00,45.06,45.12,45.05,45.11,65600.0,28.2366,28.2742,28.2303,28.2679,65600.0
2005-05-09 12:10:00,45.1,45.12,45.04,45.06,49500.0,28.2617,28.2742,28.2241,28.2366,49500.0
2005-05-09 12:20:00,45.05,45.08,44.97,45.0,38600.0,28.2303,28.2491,28.1802,28.199,38600.0
2005-05-09 12:30:00,45.0,45.03,44.99,45.02,36200.0,28.199,28.2178,28.1927,28.2115,36200.0
2005-05-09 12:40:00,45.02,45.04,44.97,45.03,43700.0,28.2115,28.2241,28.1802,28.2178,43700.0
2005-05-09 12:50:00,45.01,45.04,44.76,44.82,60200.0,28.2053,28.2241,28.0486,28.0862,60200.0
2005-05-09 13:00:00,44.82,45.0,44.77,44.98,38300.0,28.0862,28.199,28.0549,28.1865,38300.0
2005-05-09 13:10:00,44.98,44.98,44.9,44.97,39200.0,28.1865,28.1865,28.1363,28.1802,39200.0
2005-05-09 13:20:00,44.97,44.97,44.9,44.92,41800.0,28.1802,28.1802,28.1363,28.1489,41800.0
2005-05-09 13:30:00,44.91,44.98,44.91,44.98,20600.0,28.1426,28.1865,28.1426,28.1865,20600.0
2005-05-09 13:40:00,44.98,45.0,44.95,45.0,50500.0,28.1865,28.199,28.1677,28.199,50500.0
2005-05-09 13:50:00,44.99,45.05,44.99,45.05,36100.0,28.1927,28.2303,28.1927,28.2303,36100.0
2005-05-09 14:00:00,45.05,45.09,45.01,45.01,42200.0,28.2303,28.2554,28.2053,28.2053,42200.0
2005-05-09 14:10:00,45.02,45.09,44.97,45.07,42300.0,28.2115,28.2554,28.1802,28.2429,42300.0
2005-05-09 14:20:00,45.06,45.12,45.06,45.08,80600.0,28.2366,28.2742,28.2366,28.2491,80600.0
2005-05-09 14:30:00,45.08,45.11,45.07,45.1,42500.0,28.2491,28.2679,28.2429,28.2617,42500.0
2005-05-09 14:40:00,45.1,45.14,45.08,45.1,59000.0,28.2617,28.2867,28.2491,28.2617,59000.0
2005-05-09 14:50:00,45.1,45.1,45.05,45.08,34300.0,28.2617,28.2617,28.2303,28.2491,34300.0
2005-05-09 15:00:00,45.08,45.1,44.99,44.99,73000.0,28.2491,28.2617,28.1927,28.1927,73000.0
2005-05-09 15:10:00,44.99,45.04,44.9,45.01,74800.0,28.1927,28.2241,28.1363,28.2053,74800.0
2005-05-09 15:20:00,45.03,45.06,44.99,45.06,142900.0,28.2178,28.2366,28.1927,28.2366,142900.0
2005-05-09 15:30:00,45.03,45.09,44.99,45.09,67100.0,28.2178,28.2554,28.1927,28.2554,67100.0
2005-05-09 15:40:00,45.1,45.21,45.08,45.15,87600.0,28.2617,28.3306,28.2491,28.293,87600.0
2005-05-09 15:50:00,45.18,45.36,45.15,45.28,101100.0,28.3118,28.4246,28.293,28.3745,101100.0
2005-05-10 09:30:00,45.0,45.14,44.88,44.93,161800.0,28.199,28.2867,28.1238,28.1551,161800.0
2005-05-10 09:40:00,44.94,45.03,44.9,44.91,63100.0,28.1614,28.2178,28.1363,28.1426,63100.0
2005-05-10 09:50:00,44.89,44.99,44.89,44.99,45800.0,28.1301,28.1927,28.1301,28.1927,45800.0
2005-05-10 10:00:00,44.99,45.14,44.91,45.14,62500.0,28.1927,28.2867,28.1426,28.2867,62500.0
2005-05-10 10:10:00,45.15,45.21,45.03,45.15,82600.0,28.293,28.3306,28.2178,28.293,82600.0
2005-05-10 10:20:00,45.14,45.22,45.08,45.15,70600.0,28.2867,28.3369,28.2491,28.293,70600.0
2005-05-10 10:30:00,45.17,45.23,45.13,45.19,69400.0,28.3055,28.3431,28.2805,28.3181,69400.0
2005-05-10 10:40:00,45.19,45.2,45.11,45.19,56200.0,28.3181,28.3243,28.2679,28.3181,56200.0
2005-05-10 10:50:00,45.16,45.16,45.07,45.15,52200.0,28.2993,28.2993,28.2429,28.293,52200.0
2005-05-10 11:00:00,45.15,45.17,45.04,45.1,36700.0,28.293,28.3055,28.2241,28.2617,36700.0
2005-05-10 11:10:00,45.1,45.2,45.1,45.15,71800.0,28.2617,28.3243,28.2617,28.293,71800.0
2005-05-10 11:20:00,45.16,45.16,44.98,45.01,84300.0,28.2993,28.2993,28.1865,28.2053,84300.0
2005-05-10 11:30:00,45.0,45.02,44.95,44.99,66900.0,28.199,28.2115,28.1677,28.1927,66900.0
2005-05-10 11:40:00,44.99,45.04,44.94,44.95,89300.0,28.1927,28.2241,28.1614,28.1677,89300.0
2005-05-10 11:50:00,44.96,44.96,44.77,44.8,87700.0,28.1739,28.1739,28.0549,28.0737,87700.0
2005-05-10 12:00:00,44.8,44.84,44.67,44.79,62500.0,28.0737,28.0987,27.9922,28.0674,62500.0
2005-05-10 12:10:00,44.8,44.86,44.76,44.86,64800.0,28.0737,28.1113,28.0486,28.1113,64800.0
2005-05-10 12:20:00,44.85,44.85,44.75,44.77,38700.0,28.105,28.105,28.0423,28.0549,38700.0
2005-05-10 12:30:00,44.77,44.83,44.72,44.81,85600.0,28.0549,28.0925,28.0235,28.0799,85600.0
2005-05-10 12:40:00,44.8,44.85,44.75,44.81,27900.0,28.0737,28.105,28.0423,28.0799,27900.0
2005-05-10 12:50:00,44.81,44.98,44.81,44.91,17400.0,28.0799,28.1865,28.0799,28.1426,17400.0
2005-05-10 13:00:00,44.91,44.97,44.81,44.81,81400.0,28.1426,28.1802,28.0799,28.0799,81400.0
2005-05-10 13:10:00,44.81,44.94,44.8,44.9,31500.0,28.0799,28.1614,28.0737,28.1363,31500.0
2005-05-10 13:20:00,44.88,45.0,44.88,44.93,22500.0,28.1238,28.199,28.1238,28.1551,22500.0
2005-05-10 13:30:00,44.94,45.0,44.84,44.86,31900.0,28.1614,28.199,28.0987,28.1113,31900.0
2005-05-10 13:40:00,44.87,44.93,44.85,44.89,20500.0,28.1175,28.1551,28.105,28.1301,20500.0
2005-05-10 13:50:00,44.89,44.89,44.8,44.82,37900.0,28.1301,28.1301,28.0737,28.0862,37900.0
2005-05-10 14:00:00,44.84,44.9,44.78,44.81,48200.0,28.0987,28.1363,28.0611,28.0799,48200.0
2005-05-10 14:10:00,44.82,44.82,44.66,44.76,58600.0,28.0862,28.0862,27.9859,28.0486,58600.0
2005-05-10 14:20:00,44.77,44.82,44.63,44.67,56200.0,28.0549,28.0862,27.9671,27.9922,56200.0
2005-05-10 14:30:00,44.67,44.9,44.67,44.71,113500.0,27.9922,28.1363,27.9922,28.0173,113500.0
2005-05-10 14:40:00,44.71,44.71,44.53,44.58,61900.0,28.0173,28.0173,27.9045,27.9358,61900.0
2005-05-10 14:50:00,44.59,44.71,44.56,44.56,83900.0,27.9421,28.0173,27.9233,27.9233,83900.0
2005-05-10 15:00:00,44.56,44.57,44.48,44.53,206600.0,27.9233,27.9295,27.8731,27.9045,206600.0
2005-05-10 15:10:00,44.53,44.6,44.51,44.56,69500.0,27.9045,27.9483,27.8919,27.9233,69500.0
2005-05-10 15:20:00,44.55,44.69,44.54,44.55,81400.0,27.917,28.0047,27.9107,27.917,81400.0
2005-05-10 15:30:00,44.55,44.6,44.3,44.3,105300.0,27.917,27.9483,27.7604,27.7604,105300.0
2005-05-10 15:40:00,44.31,44.39,44.14,44.37,347900.0,27.7666,27.8168,27.6601,27.8042,347900.0
2005-05-10 15:50:00,44.39,44.39,44.17,44.28,178600.0,27.8168,27.8168,27.6789,27.7478,178600.0
2005-05-11 09:30:00,44.31,44.42,43.99,43.99,109300.0,27.7666,27.8356,27.5661,27.5661,109300.0
2005-05-11 09:40:00,44.0,44.2,43.99,44.07,84400.0,27.5724,27.6977,27.5661,27.6162,84400.0
2005-05-11 09:50:00,44.08,44.26,44.06,44.22,117600.0,27.6225,27.7353,27.61,27.7102,117600.0
2005-05-11 10:00:00,44.18,44.28,44.09,44.09,143900.0,27.6852,27.7478,27.6288,27.6288,143900.0
2005-05-11 10:10:00,44.08,44.15,43.98,44.08,143500.0,27.6225,27.6664,27.5598,27.6225,143500.0
2005-05-11 10:20:00,44.09,44.18,44.05,44.05,161100.0,27.6288,27.6852,27.6037,27.6037,161100.0
2005-05-11 10:30:00,44.05,44.35,43.9,44.29,163300.0,27.6037,27.7917,27.5097,27.7541,163300.0
2005-05-11 10:40:00,44.29,44.41,44.1,44.36,133300.0,27.7541,27.8293,27.635,27.798,133300.0
2005-05-11 10:50:00,44.35,44.35,44.24,44.28,147600.0,27.7917,27.7917,27.7228,27.7478,147600.0
2005-05-11 11:00:00,44.28,44.33,44.19,44.28,52900.0,27.7478,27.7792,27.6914,27.7478,52900.0
2005-05-11 11:10:00,44.27,44.27,44.06,44.2,65700.0,27.7416,27.7416,27.61,27.6977,65700.0
2005-05-11 11:20:00,44.19,44.41,44.13,44.35,41100.0,27.6914,27.8293,27.6538,27.7917,41100.0
2005-05-11 11:30:00,44.35,44.68,44.35,44.64,74600.0,27.7917,27.9985,27.7917,27.9734,74600.0
2005-05-11 11:40:00,44.64,44.65,44.43,44.49,59600.0,27.9734,27.9797,27.8418,27.8794,59600.0
2005-05-11 11:50:00,44.5,44.6,44.48,44.58,43900.0,27.8857,27.9483,27.8731,27.9358,43900.0
2005-05-11 12:00:00,44.58,44.62,44.36,44.51,73000.0,27.9358,27.9609,27.798,27.8919,73000.0
2005-05-11 12:10:00,44.51,44.59,44.43,44.52,63900.0,27.8919,27.9421,27.8418,27.8982,63900.0
2005-05-11 12:20:00,44.53,44.58,44.52,44.56,14700.0,27.9045,27.9358,27.8982,27.9233,14700.0
2005-05-11 12:30:00,44.55,44.64,44.53,44.62,89900.0,27.917,27.9734,27.9045,27.9609,89900.0
2005-05-11 12:40:00,44.62,44.64,44.53,44.54,49000.0,27.9609,27.9734,27.9045,27.9107,49000.0
2005-05-11 12:50:00,44.53,44.6,44.51,44.51,13800.0,27.9045,27.9483,27.8919,27.8919,13800.0
2005-05-11 13:00:00,44.51,44.53,44.41,44.44,37400.0,27.8919,27.9045,27.8293,27.8481,37400.0
2005-05-11 13:10:00,44.43,44.58,44.38,44.57,36900.0,27.8418,27.9358,27.8105,27.9295,36900.0
2005-05-11 13:20:00,44.56,44.57,44.54,44.54,26300.0,27.9233,27.9295,27.9107,27.9107,26300.0
2005-05-11 13:30:00,44.55,44.55,44.5,44.55,28400.0,27.917,27.917,27.8857,27.917,28400.0
2005-05-11 13:40:00,44.53,44.68,44.52,44.68,53100.0,27.9045,27.9985,27.8982,27.9985,53100.0
2005-05-11 13:50:00,44.64,44.72,44.59,44.72,79100.0,27.9734,28.0235,27.9421,28.0235,79100.0
2005-05-11 14:00:00,44.71,44.81,44.69,44.79,49200.0,28.0173,28.0799,28.0047,28.0674,49200.0
2005-05-11 14:10:00,44.79,44.9,44.78,44.84,91300.0,28.0674,28.1363,28.0611,28.0987,91300.0
2005-05-11 14:20:00,44.83,44.85,44.69,44.79,59900.0,28.0925,28.105,28.0047,28.0674,59900.0
2005-05-11 14:30:00,44.79,44.79,44.73,44.75,24900.0,28.0674,28.0674,28.0298,28.0423,24900.0
2005-05-11 14:40:00,44.73,44.85,44.73,44.81,44600.0,28.0298,28.105,28.0298,28.0799,44600.0
2005-05-11 14:50:00,44.81,44.84,44.79,44.79,40300.0,28.0799,28.0987,28.0674,28.0674,40300.0
2005-05-11 15:00:00,44.79,44.8,44.7,44.75,94900.0,28.0674,28.0737,28.011,28.0423,94900.0
2005-05-11 15:10:00,44.75,44.82,44.75,44.8,51300.0,28.0423,28.0862,28.0423,28.0737,51300.0
2005-05-11 15:20:00,44.8,44.9,44.8,44.9,63800.0,28.0737,28.1363,28.0737,28.1363,63800.0
2005-05-11 15:30:00,44.9,44.94,44.86,44.93,67800.0,28.1363,28.1614,28.1113,28.1551,67800.0
2005-05-11 15:40:00,44.93,44.94,44.82,44.92,72500.0,28.1551,28.1614,28.0862,28.1489,72500.0
2005-05-11 15:50:00,44.92,45.15,44.9,45.02,128400.0,28.1489,28.293,28.1363,28.2115,128400.0
2005-05-12 09:30:00,45.03,45.03,44.67,44.74,141500.0,28.2178,28.2178,27.9922,28.0361,141500.0
2005-05-12 09:40:00,44.73,44.74,44.51,44.65,71900.0,28.0298,28.0361,27.8919,27.9797,71900.0
2005-05-12 09:50:00,44.64,44.65,44.26,44.28,79500.0,27.9734,27.9797,27.7353,27.7478,79500.0
2005-05-12 10:00:00,44.29,44.33,44.2,44.21,107200.0,27.7541,27.7792,27.6977,27.704,107200.0
2005-05-12 10:10:00,44.19,44.44,44.17,44.26,89700.0,27.6914,27.8481,27.6789,27.7353,89700.0
2005-05-12 10:20:00,44.26,44.28,44.06,44.17,136000.0,27.7353,27.7478,27.61,27.6789,136000.0
2005-05-12 10:30:00,44.17,44.17,43.92,43.97,186700.0,27.6789,27.6789,27.5222,27.5536,186700.0
2005-05-12 10:40:00,44.01,44.01,43.82,43.85,121700.0,27.5786,27.5786,27.4596,27.4784,121700.0
2005-05-12 10:50:00,43.85,43.92,43.83,43.91,131200.0,27.4784,27.5222,27.4658,27.516,131200.0
2005-05-12 11:00:00,43.91,43.95,43.75,43.82,112200.0,27.516,27.541,27.4157,27.4596,112200.0
2005-05-12 11:10:00,43.82,43.94,43.81,43.9,71500.0,27.4596,27.5348,27.4533,27.5097,71500.0
2005-05-12 11:20:00,43.87,43.88,43.72,43.73,100800.0,27.4909,27.4972,27.3969,27.4032,100800.0
2005-05-12 11:30:00,43.74,43.9,43.6,43.73,110900.0,27.4094,27.5097,27.3217,27.4032,110900.0
2005-05-12 11:40:00,43.73,43.78,43.63,43.71,96500.0,27.4032,27.4345,27.3405,27.3906,96500.0
2005-05-12 11:50:00,43.75,43.8,43.69,43.8,187900.0,27.4157,27.447,27.3781,27.447,187900.0
2005-05-12 12:00:00,43.81,43.84,43.7,43.76,79300.0,27.4533,27.4721,27.3844,27.422,79300.0
2005-05-12 12:10:00,43.76,43.77,43.54,43.54,103800.0,27.422,27.4282,27.2841,27.2841,103800.0
2005-05-12 12:20:00,43.52,43.55,43.41,43.49,119800.0,27.2716,27.2904,27.2026,27.2528,119800.0
2005-05-12 12:30:00,43.49,43.5,43.4,43.48,92800.0,27.2528,27.259,27.1964,27.2465,92800.0
2005-05-12 12:40:00,43.47,43.52,43.46,43.51,89100.0,27.2402,27.2716,27.234,27.2653,89100.0
2005-05-12 12:50:00,43.52,43.64,43.49,43.54,77800.0,27.2716,27.3468,27.2528,27.2841,77800.0
2005-05-12 13:00:00,43.57,43.57,43.47,43.47,49000.0,27.3029,27.3029,27.2402,27.2402,49000.0
2005-05-12 13:10:00,43.48,43.53,43.41,43.52,73900.0,27.2465,27.2778,27.2026,27.2716,73900.0
2005-05-12 13:20:00,43.5,43.5,43.37,43.42,42100.0,27.259,27.259,27.1776,27.2089,42100.0
2005-05-12 13:30:00,43.42,43.42,43.25,43.27,88800.0,27.2089,27.2089,27.1024,27.1149,88800.0
2005-05-12 13:40:00,43.25,43.25,43.08,43.13,75500.0,27.1024,27.1024,26.9958,27.0272,75500.0
2005-05-12 13:50:00,43.11,43.14,43.08,43.12,40400.0,27.0146,27.0334,26.9958,27.0209,40400.0
2005-05-12 14:00:00,43.12,43.15,43.04,43.06,94200.0,27.0209,27.0397,26.9708,26.9833,94200.0
2005-05-12 14:10:00,43.06,43.06,42.69,42.72,234500.0,26.9833,26.9833,26.7515,26.7703,234500.0
2005-05-12 14:20:00,42.74,42.87,42.74,42.82,129800.0,26.7828,26.8643,26.7828,26.8329,129800.0
2005-05-12 14:30:00,42.79,42.83,42.78,42.83,74500.0,26.8141,26.8392,26.8079,26.8392,74500.0
2005-05-12 14:40:00,42.84,42.92,42.83,42.9,140500.0,26.8455,26.8956,26.8392,26.8831,140500.0
2005-05-12 14:50:00,42.9,43.08,42.83,43.08,121900.0,26.8831,26.9958,26.8392,26.9958,121900.0
2005-05-12 15:00:00,43.07,43.12,42.9,43.05,142400.0,26.9896,27.0209,26.8831,26.977,142400.0
2005-05-12 15:10:00,43.06,43.07,42.88,42.9,105400.0,26.9833,26.9896,26.8705,26.8831,105400.0
2005-05-12 15:20:00,42.89,42.92,42.79,42.91,112800.0,26.8768,26.8956,26.8141,26.8893,112800.0
2005-05-12 15:30:00,42.91,42.96,42.87,42.87,116700.0,26.8893,26.9207,26.8643,26.8643,116700.0
2005-05-12 15:40:00,42.87,42.94,42.83,42.91,129500.0,26.8643,26.9081,26.8392,26.8893,129500.0
2005-05-12 15:50:00,42.91,42.91,42.76,42.79,131500.0,26.8893,26.8893,26.7953,26.8141,131500.0
2005-05-13 09:30:00,43.04,43.3,42.94,43.27,250800.0,26.9708,27.1337,26.9081,27.1149,250800.0
2005-05-13 09:40:00,43.27,43.27,43.03,43.12,146200.0,27.1149,27.1149,26.9645,27.0209,146200.0
2005-05-13 09:50:00,43.12,43.16,42.73,42.74,168900.0,27.0209,27.046,26.7765,26.7828,168900.0
2005-05-13 10:00:00,42.75,42.75,42.29,42.32,239600.0,26.7891,26.7891,26.5008,26.5196,239600.0
2005-05-13 10:10:00,42.3,42.79,42.27,42.79,144900.0,26.5071,26.8141,26.4883,26.8141,144900.0
2005-05-13 10:20:00,42.78,42.78,42.48,42.48,180400.0,26.8079,26.8079,26.6199,26.6199,180400.0
2005-05-13 10:30:00,42.48,42.52,42.35,42.39,175800.0,26.6199,26.6449,26.5384,26.5635,175800.0
2005-05-13 10:40:00,42.39,42.6,42.38,42.6,188200.0,26.5635,26.6951,26.5572,26.6951,188200.0
2005-05-13 10:50:00,42.61,42.76,42.59,42.75,143700.0,26.7013,26.7953,26.6888,26.7891,143700.0
2005-05-13 11:00:00,42.75,42.75,42.57,42.7,122900.0,26.7891,26.7891,26.6763,26.7577,122900.0
2005-05-13 11:10:00,42.69,42.73,42.64,42.64,27400.0,26.7515,26.7765,26.7201,26.7201,27400.0
2005-05-13 11:20:00,42.64,42.8,42.61,42.8,93100.0,26.7201,26.8204,26.7013,26.8204,93100.0
2005-05-13 11:30:00,42.8,42.84,42.72,42.8,76500.0,26.8204,26.8455,26.7703,26.8204,76500.0
2005-05-13 11:40:00,42.8,42.83,42.69,42.72,50000.0,26.8204,26.8392,26.7515,26.7703,50000.0
2005-05-13 11:50:00,42.72,42.79,42.7,42.78,56900.0,26.7703,26.8141,26.7577,26.8079,56900.0
2005-05-13 12:00:00,42.77,42.84,42.77,42.8,61100.0,26.8016,26.8455,26.8016,26.8204,61100.0
2005-05-13 12:10:00,42.79,42.83,42.72,42.72,35600.0,26.8141,26.8392,26.7703,26.7703,35600.0
2005-05-13 12:20:00,42.73,42.73,42.6,42.71,55500.0,26.7765,26.7765,26.6951,26.764,55500.0
2005-05-13 12:30:00,42.7,42.78,42.6,42.6,69600.0,26.7577,26.8079,26.6951,26.6951,69600.0
2005-05-13 12:40:00,42.61,42.67,42.51,42.55,64900.0,26.7013,26.7389,26.6387,26.6637,64900.0
2005-05-13 12:50:00,42.52,42.54,42.48,42.5,60200.0,26.6449,26.6575,26.6199,26.6324,60200.0
2005-05-13 13:00:00,42.51,42.53,42.43,42.45,38000.0,26.6387,26.6512,26.5885,26.6011,38000.0
2005-05-13 13:10:00,42.44,42.44,42.36,42.39,53300.0,26.5948,26.5948,26.5447,26.5635,53300.0
2005-05-13 13:20:00,42.39,42.39,42.28,42.28,106600.0,26.5635,26.5635,26.4945,26.4945,106600.0
2005-05-13 13:30:00,42.29,42.35,42.15,42.15,125300.0,26.5008,26.5384,26.4131,26.4131,125300.0
2005-05-13 13:40:00,42.15,42.26,41.93,42.03,149800.0,26.4131,26.482,26.2752,26.3379,149800.0
2005-05-13 13:50:00,42.03,42.04,41.87,41.94,120800.0,26.3379,26.3441,26.2376,26.2815,120800.0
2005-05-13 14:00:00,41.95,42.08,41.95,42.01,85000.0,26.2877,26.3692,26.2877,26.3253,85000.0
2005-05-13 14:10:00,42.01,42.05,41.93,41.95,95300.0,26.3253,26.3504,26.2752,26.2877,95300.0
2005-05-13 14:20:00,41.96,41.96,41.82,41.87,84400.0,26.294,26.294,26.2063,26.2376,84400.0
2005-05-13 14:30:00,41.87,41.87,41.55,41.58,122100.0,26.2376,26.2376,26.0371,26.0559,122100.0
2005-05-13 14:40:00,41.58,41.7,41.58,41.62,86600.0,26.0559,26.1311,26.0559,26.0809,86600.0
2005-05-13 14:50:00,41.62,41.77,41.61,41.77,104200.0,26.0809,26.1749,26.0747,26.1749,104200.0
2005-05-13 15:00:00,41.76,41.79,41.66,41.76,112200.0,26.1687,26.1875,26.106,26.1687,112200.0
2005-05-13 15:10:00,41.77,41.96,41.74,41.77,163900.0,26.1749,26.294,26.1561,26.1749,163900.0
2005-05-13 15:20:00,41.77,42.0,41.77,41.87,144100.0,26.1749,26.3191,26.1749,26.2376,144100.0
2005-05-13 15:30:00,41.86,41.93,41.85,41.9,123500.0,26.2313,26.2752,26.2251,26.2564,123500.0
2005-05-13 15:40:00,41.9,41.93,41.85,41.87,142100.0,26.2564,26.2752,26.2251,26.2376,142100.0
2005-05-13 15:50:00,41.88,41.88,41.51,41.8,192600.0,26.2439,26.2439,26.012,26.1937,192600.0
2005-05-16 09:30:00,41.77,41.78,41.06,41.35,278000.0,26.1749,26.1812,25.73,25.9118,278000.0
2005-05-16 09:40:00,41.35,41.48,41.14,41.46,158300.0,25.9118,25.9932,25.7802,25.9807,158300.0
2005-05-16 09:50:00,41.45,41.75,41.39,41.5,184000.0,25.9744,26.1624,25.9368,26.0057,184000.0
2005-05-16 10:00:00,41.51,41.63,41.46,41.54,171000.0,26.012,26.0872,25.9807,26.0308,171000.0
2005-05-16 10:10:00,41.54,41.54,41.05,41.13,155200.0,26.0308,26.0308,25.7238,25.7739,155200.0
2005-05-16 10:20:00,41.15,41.33,40.6,41.15,246300.0,25.7864,25.8992,25.4418,25.7864,246300.0
2005-05-16 10:30:00,41.14,41.29,41.1,41.18,83000.0,25.7802,25.8742,25.7551,25.8052,83000.0
2005-05-16 10:40:00,41.19,41.22,40.94,40.96,165800.0,25.8115,25.8303,25.6548,25.6674,165800.0
2005-05-16 10:50:00,41.0,41.08,40.95,41.0,75300.0,25.6924,25.7426,25.6611,25.6924,75300.0
2005-05-16 11:00:00,41.0,41.04,40.82,40.83,74100.0,25.6924,25.7175,25.5796,25.5859,74100.0
2005-05-16 11:10:00,40.84,40.88,40.71,40.75,99100.0,25.5922,25.6172,25.5107,25.5358,99100.0
2005-05-16 11:20:00,40.75,40.9,40.69,40.87,95100.0,25.5358,25.6298,25.4982,25.611,95100.0
2005-05-16 11:30:00,40.88,40.89,40.8,40.81,50400.0,25.6172,25.6235,25.5671,25.5734,50400.0
2005-05-16 11:40:00,40.82,40.86,40.72,40.77,59000.0,25.5796,25.6047,25.517,25.5483,59000.0
2005-05-16 11:50:00,40.77,40.9,40.71,40.89,92400.0,25.5483,25.6298,25.5107,25.6235,92400.0
2005-05-16 12:00:00,40.87,41.26,40.87,41.12,158900.0,25.611,25.8554,25.611,25.7676,158900.0
2005-05-16 12:10:00,41.12,41.33,41.09,41.33,63700.0,25.7676,25.8992,25.7488,25.8992,63700.0
2005-05-16 12:20:00,41.33,41.4,41.29,41.31,79800.0,25.8992,25.9431,25.8742,25.8867,79800.0
2005-05-16 12:30:00,41.31,41.38,41.31,41.35,62000.0,25.8867,25.9306,25.8867,25.9118,62000.0
2005-05-16 12:40:00,41.35,41.52,41.25,41.45,83200.0,25.9118,26.0183,25.8491,25.9744,83200.0
2005-05-16 12:50:00,41.45,41.62,41.26,41.6,137300.0,25.9744,26.0809,25.8554,26.0684,137300.0
2005-05-16 13:00:00,41.61,41.76,41.55,41.73,105500.0,26.0747,26.1687,26.0371,26.1499,105500.0
2005-05-16 13:10:00,41.72,41.8,41.67,41.77,66200.0,26.1436,26.1937,26.1123,26.1749,66200.0
2005-05-16 13:20:00,41.77,41.99,41.77,41.97,83100.0,26.1749,26.3128,26.1749,26.3003,83100.0
2005-05-16 13:30:00,41.97,42.0,41.82,41.83,90400.0,26.3003,26.3191,26.2063,26.2125,90400.0
2005-05-16 13:40:00,41.83,41.95,41.83,41.89,127200.0,26.2125,26.2877,26.2125,26.2501,127200.0
2005-05-16 13:50:00,41.89,42.1,41.89,42.1,39700.0,26.2501,26.3817,26.2501,26.3817,39700.0
2005-05-16 14:00:00,42.11,42.14,41.9,41.9,43900.0,26.388,26.4068,26.2564,26.2564,43900.0
2005-05-16 14:10:00,41.91,42.1,41.9,42.01,45000.0,26.2627,26.3817,26.2564,26.3253,45000.0
2005-05-16 14:20:00,41.99,42.16,41.97,42.16,46900.0,26.3128,26.4193,26.3003,26.4193,46900.0
2005-05-16 14:30:00,42.16,42.35,42.12,42.18,69000.0,26.4193,26.5384,26.3943,26.4319,69000.0
2005-05-16 14:40:00,42.18,42.25,42.1,42.25,55100.0,26.4319,26.4757,26.3817,26.4757,55100.0
2005-05-16 14:50:00,42.26,42.35,42.23,42.25,38500.0,26.482,26.5384,26.4632,26.4757,38500.0
2005-05-16 15:00:00,42.26,42.28,42.12,42.26,49000.0,26.482,26.4945,26.3943,26.482,49000.0
2005-05-16 15:10:00,42.26,42.38,42.26,42.34,48600.0,26.482,26.5572,26.482,26.5321,48600.0
2005-05-16 15:20:00,42.35,42.48,42.35,42.36,54700.0,26.5384,26.6199,26.5384,26.5447,54700.0
2005-05-16 15:30:00,42.36,42.39,42.32,42.39,75300.0,26.5447,26.5635,26.5196,26.5635,75300.0
2005-05-16 15:40:00,42.4,42.69,42.36,42.57,92200.0,26.5697,26.7515,26.5447,26.6763,92200.0
2005-05-16 15:50:00,42.56,42.6,42.48,42.5,220600.0,26.67,26.6951,26.6199,26.6324,220600.0
2005-05-17 09:30:00,41.9,42.49,41.9,42.4,211700.0,26.2564,26.6261,26.2564,26.5697,211700.0
2005-05-17 09:40:00,42.4,42.71,42.2,42.71,182700.0,26.5697,26.764,26.4444,26.764,182700.0
2005-05-17 09:50:00,42.69,43.2,42.69,43.02,195800.0,26.7515,27.071,26.7515,26.9582,195800.0
2005-05-17 10:00:00,43.03,43.03,42.81,42.84,243700.0,26.9645,26.9645,26.8267,26.8455,243700.0
2005-05-17 10:10:00,42.81,42.86,42.58,42.75,169100.0,26.8267,26.858,26.6825,26.7891,169100.0
2005-05-17 10:20:00,42.74,42.85,42.56,42.57,87100.0,26.7828,26.8517,26.67,26.6763,87100.0
2005-05-17 10:30:00,42.57,42.57,42.36,42.41,104700.0,26.6763,26.6763,26.5447,26.576,104700.0
2005-05-17 10:40:00,42.4,42.54,42.36,42.46,70700.0,26.5697,26.6575,26.5447,26.6073,70700.0
2005-05-17 10:50:00,42.46,42.6,42.36,42.56,68200.0,26.6073,26.6951,26.5447,26.67,68200.0
2005-05-17 11:00:00,42.56,42.68,42.54,42.65,54500.0,26.67,26.7452,26.6575,26.7264,54500.0
2005-05-17 11:10:00,42.65,42.69,42.51,42.59,52900.0,26.7264,26.7515,26.6387,26.6888,52900.0
2005-05-17 11:20:00,42.61,42.63,42.5,42.59,39300.0,26.7013,26.7139,26.6324,26.6888,39300.0
2005-05-17 11:30:00,42.58,42.62,42.51,42.58,47300.0,26.6825,26.7076,26.6387,26.6825,47300.0
2005-05-17 11:40:00,42.58,42.8,42.58,42.8,62900.0,26.6825,26.8204,26.6825,26.8204,62900.0
2005-05-17 11:50:00,42.8,42.95,42.8,42.91,71900.0,26.8204,26.9144,26.8204,26.8893,71900.0
2005-05-17 12:00:00,42.94,43.04,42.9,42.95,57200.0,26.9081,26.9708,26.8831,26.9144,57200.0
2005-05-17 12:10:00,42.98,42.98,42.92,42.95,21300.0,26.9332,26.9332,26.8956,26.9144,21300.0
2005-05-17 12:20:00,42.95,43.1,42.94,43.1,41600.0,26.9144,27.0084,26.9081,27.0084,41600.0
2005-05-17 12:30:00,43.06,43.09,42.99,42.99,42400.0,26.9833,27.0021,26.9394,26.9394,42400.0
2005-05-17 12:40:00,42.98,42.99,42.94,42.96,30200.0,26.9332,26.9394,26.9081,26.9207,30200.0
2005-05-17 12:50:00,42.95,42.97,42.83,42.84,32800.0,26.9144,26.9269,26.8392,26.8455,32800.0
2005-05-17 13:00:00,42.84,42.94,42.81,42.89,34900.0,26.8455,26.9081,26.8267,26.8768,34900.0
2005-05-17 13:10:00,42.89,42.99,42.89,42.96,34900.0,26.8768,26.9394,26.8768,26.9207,34900.0
2005-05-17 13:20:00,42.95,43.09,42.9,43.04,39700.0,26.9144,27.0021,26.8831,26.9708,39700.0
2005-05-17 13:30:00,43.03,43.09,42.91,43.07,51800.0,26.9645,27.0021,26.8893,26.9896,51800.0
2005-05-17 13:40:00,43.07,43.1,43.01,43.02,39900.0,26.9896,27.0084,26.952,26.9582,39900.0
2005-05-17 13:50:00,43.02,43.02,42.94,43.0,49200.0,26.9582,26.9582,26.9081,26.9457,49200.0
2005-05-17 14:00:00,43.0,43.0,42.88,42.95,32100.0,26.9457,26.9457,26.8705,26.9144,32100.0
2005-05-17 14:10:00,42.93,43.05,42.89,43.01,111900.0,26.9019,26.977,26.8768,26.952,111900.0
2005-05-17 14:20:00,43.0,43.06,42.99,43.04,19600.0,26.9457,26.9833,26.9394,26.9708,19600.0
2005-05-17 14:30:00,43.03,43.38,43.03,43.34,81300.0,26.9645,27.1838,26.9645,27.1588,81300.0
2005-05-17 14:40:00,43.34,43.38,43.15,43.26,79400.0,27.1588,27.1838,27.0397,27.1086,79400.0
2005-05-17 14:50:00,43.24,43.38,43.21,43.32,54600.0,27.0961,27.1838,27.0773,27.1462,54600.0
2005-05-17 15:00:00,43.32,43.36,43.23,43.26,59800.0,27.1462,27.1713,27.0898,27.1086,59800.0
2005-05-17 15:10:00,43.26,43.38,43.25,43.36,81800.0,27.1086,27.1838,27.1024,27.1713,81800.0
2005-05-17 15:20:00,43.37,43.38,43.34,43.37,41600.0,27.1776,27.1838,27.1588,27.1776,41600.0
2005-05-17 15:30:00,43.37,43.45,43.37,43.45,86700.0,27.1776,27.2277,27.1776,27.2277,86700.0
2005-05-17 15:40:00,43.44,43.68,43.43,43.61,132400.0,27.2214,27.3718,27.2152,27.328,132400.0
2005-05-17 15:50:00,43.61,43.66,43.51,43.52,93200.0,27.328,27.3593,27.2653,27.2716,93200.0
2005-05-18 09:30:00,43.78,44.09,43.78,44.07,121000.0,27.4345,27.6288,27.4345,27.6162,121000.0
2005-05-18 09:40:00,44.08,44.1,43.84,43.95,96100.0,27.6225,27.635,27.4721,27.541,96100.0
2005-05-18 09:50:00,43.99,44.24,43.93,44.17,89500.0,27.5661,27.7228,27.5285,27.6789,89500.0
2005-05-18 10:00:00,44.17,44.51,44.13,44.5,81600.0,27.6789,27.8919,27.6538,27.8857,81600.0
2005-05-18 10:10:00,44.51,44.55,44.41,44.52,79700.0,27.8919,27.917,27.8293,27.8982,79700.0
2005-05-18 10:20:00,44.52,44.59,44.48,44.5,91500.0,27.8982,27.9421,27.8731,27.8857,91500.0
2005-05-18 10:30:00,44.47,44.49,43.87,44.01,194700.0,27.8669,27.8794,27.4909,27.5786,194700.0
2005-05-18 10:40:00,44.01,44.25,43.99,44.06,103200.0,27.5786,27.729,27.5661,27.61,103200.0
2005-05-18 10:50:00,44.07,44.1,43.65,43.67,110500.0,27.6162,27.635,27.353,27.3656,110500.0
2005-05-18 11:00:00,43.67,43.92,43.63,43.63,101400.0,27.3656,27.5222,27.3405,27.3405,101400.0
2005-05-18 11:10:00,43.63,43.63,43.33,43.36,133200.0,27.3405,27.3405,27.1525,27.1713,133200.0
2005-05-18 11:20:00,43.36,43.37,42.99,42.99,135200.0,27.1713,27.1776,26.9394,26.9394,135200.0
2005-05-18 11:30:00,42.98,43.1,42.83,43.05,147300.0,26.9332,27.0084,26.8392,26.977,147300.0
2005-05-18 11:40:00,43.1,43.1,42.89,42.99,71200.0,27.0084,27.0084,26.8768,26.9394,71200.0
2005-05-18 11:50:00,42.99,43.09,42.88,42.97,96000.0,26.9394,27.0021,26.8705,26.9269,96000.0
2005-05-18 12:00:00,42.99,43.02,42.86,42.99,64700.0,26.9394,26.9582,26.858,26.9394,64700.0
2005-05-18 12:10:00,42.99,43.37,42.97,43.35,71800.0,26.9394,27.1776,26.9269,27.165,71800.0
2005-05-18 12:20:00,43.36,43.48,43.17,43.23,72800.0,27.1713,27.2465,27.0522,27.0898,72800.0
2005-05-18 12:30:00,43.26,43.43,43.17,43.43,37300.0,27.1086,27.2152,27.0522,27.2152,37300.0
2005-05-18 12:40:00,43.44,43.48,43.2,43.21,52400.0,27.2214,27.2465,27.071,27.0773,52400.0
2005-05-18 12:50:00,43.22,43.38,43.22,43.34,36500.0,27.0836,27.1838,27.0836,27.1588,36500.0
2005-05-18 13:00:00,43.34,43.47,43.32,43.39,55800.0,27.1588,27.2402,27.1462,27.1901,55800.0
2005-05-18 13:10:00,43.37,43.68,43.36,43.63,45700.0,27.1776,27.3718,27.1713,27.3405,45700.0
2005-05-18 13:20:00,43.58,43.62,43.5,43.53,21300.0,27.3092,27.3342,27.259,27.2778,21300.0
2005-05-18 13:30:00,43.54,43.62,43.51,43.52,18600.0,27.2841,27.3342,27.2653,27.2716,18600.0
2005-05-18 13:40:00,43.51,43.54,43.39,43.5,28800.0,27.2653,27.2841,27.1901,27.259,28800.0
2005-05-18 13:50:00,43.51,43.59,43.48,43.52,20300.0,27.2653,27.3154,27.2465,27.2716,20300.0
2005-05-18 14:00:00,43.54,43.54,43.34,43.42,67900.0,27.2841,27.2841,27.1588,27.2089,67900.0
2005-05-18 14:10:00,43.44,43.52,43.36,43.46,30800.0,27.2214,27.2716,27.1713,27.234,30800.0
2005-05-18 14:20:00,43.45,43.45,43.35,43.35,21400.0,27.2277,27.2277,27.165,27.165,21400.0
2005-05-18 14:30:00,43.34,43.39,43.19,43.32,48900.0,27.1588,27.1901,27.0648,27.1462,48900.0
2005-05-18 14:40:00,43.33,43.35,43.24,43.29,27200.0,27.1525,27.165,27.0961,27.1274,27200.0
2005-05-18 14:50:00,43.29,43.44,43.26,43.36,48400.0,27.1274,27.2214,27.1086,27.1713,48400.0
2005-05-18 15:00:00,43.33,43.39,43.27,43.28,26300.0,27.1525,27.1901,27.1149,27.1212,26300.0
2005-05-18 15:10:00,43.28,43.36,43.27,43.36,19400.0,27.1212,27.1713,27.1149,27.1713,19400.0
2005-05-18 15:20:00,43.34,43.41,43.3,43.36,32200.0,27.1588,27.2026,27.1337,27.1713,32200.0
2005-05-18 15:30:00,43.34,43.38,43.27,43.33,38800.0,27.1588,27.1838,27.1149,27.1525,38800.0
2005-05-18 15:40:00,43.33,43.5,43.33,43.39,102400.0,27.1525,27.259,27.1525,27.1901,102400.0
2005-05-18 15:50:00,43.4,43.46,43.34,43.36,59900.0,27.1964,27.234,27.1588,27.1713,59900.0
2005-05-19 09:30:00,43.13,43.49,43.1,43.3,119400.0,27.0272,27.2528,27.0084,27.1337,119400.0
2005-05-19 09:40:00,43.31,43.36,43.14,43.28,80000.0,27.14,27.1713,27.0334,27.1212,80000.0
2005-05-19 09:50:00,43.28,43.61,43.21,43.4,67200.0,27.1212,27.328,27.0773,27.1964,67200.0
2005-05-19 10:00:00,43.4,43.62,43.39,43.58,70700.0,27.1964,27.3342,27.1901,27.3092,70700.0
2005-05-19 10:10:00,43.58,43.76,43.55,43.71,77100.0,27.3092,27.422,27.2904,27.3906,77100.0
2005-05-19 10:20:00,43.71,43.74,43.56,43.6,35200.0,27.3906,27.4094,27.2966,27.3217,35200.0
2005-05-19 10:30:00,43.55,43.8,43.37,43.75,88500.0,27.2904,27.447,27.1776,27.4157,88500.0
2005-05-19 10:40:00,43.72,43.8,43.62,43.8,35900.0,27.3969,27.447,27.3342,27.447,35900.0
2005-05-19 10:50:00,43.79,43.89,43.69,43.89,36100.0,27.4408,27.5034,27.3781,27.5034,36100.0
2005-05-19 11:00:00,43.86,43.98,43.82,43.95,42100.0,27.4846,27.5598,27.4596,27.541,42100.0
2005-05-19 11:10:00,43.95,44.19,43.95,44.18,62400.0,27.541,27.6914,27.541,27.6852,62400.0
2005-05-19 11:20:00,44.19,44.25,44.04,44.07,98200.0,27.6914,27.729,27.5974,27.6162,98200.0
2005-05-19 11:30:00,44.07,44.08,43.89,44.02,41200.0,27.6162,27.6225,27.5034,27.5849,41200.0
2005-05-19 11:40:00,43.98,44.12,43.97,44.1,65900.0,27.5598,27.6476,27.5536,27.635,65900.0
2005-05-19 11:50:00,44.1,44.14,44.02,44.07,33700.0,27.635,27.6601,27.5849,27.6162,33700.0
2005-05-19 12:00:00,44.03,44.03,43.76,43.89,32300.0,27.5912,27.5912,27.422,27.5034,32300.0
2005-05-19 12:10:00,43.82,43.88,43.73,43.79,39400.0,27.4596,27.4972,27.4032,27.4408,39400.0
2005-05-19 12:20:00,43.77,43.92,43.7,43.83,19400.0,27.4282,27.5222,27.3844,27.4658,19400.0
2005-05-19 12:30:00,43.79,43.84,43.76,43.77,19800.0,27.4408,27.4721,27.422,27.4282,19800.0
2005-05-19 12:40:00,43.83,43.84,43.76,43.81,16600.0,27.4658,27.4721,27.422,27.4533,16600.0
2005-05-19 12:50:00,43.8,44.02,43.76,44.02,21000.0,27.447,27.5849,27.422,27.5849,21000.0
2005-05-19 13:00:00,44.02,44.09,43.99,44.02,27400.0,27.5849,27.6288,27.5661,27.5849,27400.0
2005-05-19 13:10:00,44.03,44.09,43.99,44.0,28600.0,27.5912,27.6288,27.5661,27.5724,28600.0
2005-05-19 13:20:00,43.99,44.05,43.93,44.03,41400.0,27.5661,27.6037,27.5285,27.5912,41400.0
2005-05-19 13:30:00,44.01,44.06,43.98,44.03,15700.0,27.5786,27.61,27.5598,27.5912,15700.0
2005-05-19 13:40:00,44.03,44.04,43.87,43.95,22500.0,27.5912,27.5974,27.4909,27.541,22500.0
2005-05-19 13:50:00,43.94,43.94,43.83,43.83,38200.0,27.5348,27.5348,27.4658,27.4658,38200.0
2005-05-19 14:00:00,43.82,44.01,43.82,44.01,25400.0,27.4596,27.5786,27.4596,27.5786,25400.0
2005-05-19 14:10:00,44.01,44.06,43.96,44.0,34400.0,27.5786,27.61,27.5473,27.5724,34400.0
2005-05-19 14:20:00,44.0,44.04,43.98,44.02,35000.0,27.5724,27.5974,27.5598,27.5849,35000.0
2005-05-19 14:30:00,44.0,44.08,44.0,44.04,124500.0,27.5724,27.6225,27.5724,27.5974,124500.0
2005-05-19 14:40:00,44.03,44.11,44.03,44.11,55900.0,27.5912,27.6413,27.5912,27.6413,55900.0
2005-05-19 14:50:00,44.1,44.35,44.07,44.22,75500.0,27.635,27.7917,27.6162,27.7102,75500.0
2005-05-19 15:00:00,44.2,44.3,44.14,44.28,41000.0,27.6977,27.7604,27.6601,27.7478,41000.0
2005-05-19 15:10:00,44.3,44.32,44.24,44.32,33500.0,27.7604,27.7729,27.7228,27.7729,33500.0
2005-05-19 15:20:00,44.32,44.33,44.28,44.29,29300.0,27.7729,27.7792,27.7478,27.7541,29300.0
2005-05-19 15:30:00,44.28,44.36,44.28,44.33,55200.0,27.7478,27.798,27.7478,27.7792,55200.0
2005-05-19 15:40:00,44.32,44.41,44.29,44.4,96800.0,27.7729,27.8293,27.7541,27.823,96800.0
2005-05-19 15:50:00,44.4,44.46,44.38,44.41,94400.0,27.823,27.8606,27.8105,27.8293,94400.0
2005-05-20 09:30:00,44.35,44.35,43.91,44.15,180600.0,27.7917,27.7917,27.516,27.6664,180600.0
2005-05-20 09:40:00,44.15,44.3,44.09,44.18,176400.0,27.6664,27.7604,27.6288,27.6852,176400.0
2005-05-20 09:50:00,44.17,44.18,43.8,44.01,80000.0,27.6789,27.6852,27.447,27.5786,80000.0
2005-05-20 10:00:00,44.02,44.12,43.92,44.08,72500.0,27.5849,27.6476,27.5222,27.6225,72500.0
2005-05-20 10:10:00,44.04,44.04,43.88,43.89,49800.0,27.5974,27.5974,27.4972,27.5034,49800.0
2005-05-20 10:20:00,43.9,43.98,43.78,43.89,70200.0,27.5097,27.5598,27.4345,27.5034,70200.0
2005-05-20 10:30:00,43.9,43.99,43.88,43.9,61600.0,27.5097,27.5661,27.4972,27.5097,61600.0
2005-05-20 10:40:00,43.9,43.93,43.82,43.85,33700.0,27.5097,27.5285,27.4596,27.4784,33700.0
2005-05-20 10:50:00,43.86,43.87,43.72,43.77,128000.0,27.4846,27.4909,27.3969,27.4282,128000.0
2005-05-20 11:00:00,43.77,43.79,43.56,43.61,62800.0,27.4282,27.4408,27.2966,27.328,62800.0
2005-05-20 11:10:00,43.61,43.66,43.51,43.53,52200.0,27.328,27.3593,27.2653,27.2778,52200.0
2005-05-20 11:20:00,43.58,43.58,43.45,43.5,51000.0,27.3092,27.3092,27.2277,27.259,51000.0
2005-05-20 11:30:00,43.5,43.58,43.46,43.56,140300.0,27.259,27.3092,27.234,27.2966,140300.0
2005-05-20 11:40:00,43.56,43.65,43.51,43.53,277100.0,27.2966,27.353,27.2653,27.2778,277100.0
2005-05-20 11:50:00,43.53,43.53,43.41,43.51,130200.0,27.2778,27.2778,27.2026,27.2653,130200.0
2005-05-20 12:00:00,43.51,43.51,43.37,43.39,68400.0,27.2653,27.2653,27.1776,27.1901,68400.0
2005-05-20 12:10:00,43.39,43.41,43.33,43.41,57300.0,27.1901,27.2026,27.1525,27.2026,57300.0
2005-05-20 12:20:00,43.41,43.5,43.39,43.41,64000.0,27.2026,27.259,27.1901,27.2026,64000.0
2005-05-20 12:30:00,43.42,43.45,43.41,43.42,37000.0,27.2089,27.2277,27.2026,27.2089,37000.0
2005-05-20 12:40:00,43.42,43.45,43.4,43.45,37200.0,27.2089,27.2277,27.1964,27.2277,37200.0
2005-05-20 12:50:00,43.44,43.47,43.44,43.47,28400.0,27.2214,27.2402,27.2214,27.2402,28400.0
2005-05-20 13:00:00,43.47,43.55,43.46,43.49,27800.0,27.2402,27.2904,27.234,27.2528,27800.0
2005-05-20 13:10:00,43.48,43.5,43.46,43.47,69000.0,27.2465,27.259,27.234,27.2402,69000.0
2005-05-20 13:20:00,43.46,43.46,43.35,43.35,30900.0,27.234,27.234,27.165,27.165,30900.0
2005-05-20 13:30:00,43.36,43.37,43.31,43.31,25800.0,27.1713,27.1776,27.14,27.14,25800.0
2005-05-20 13:40:00,43.31,43.31,43.3,43.31,23600.0,27.14,27.14,27.1337,27.14,23600.0
2005-05-20 13:50:00,43.31,43.35,43.29,43.29,21600.0,27.14,27.165,27.1274,27.1274,21600.0
2005-05-20 14:00:00,43.29,43.38,43.29,43.38,20500.0,27.1274,27.1838,27.1274,27.1838,20500.0
2005-05-20 14:10:00,43.38,43.44,43.34,43.35,65000.0,27.1838,27.2214,27.1588,27.165,65000.0
2005-05-20 14:20:00,43.35,43.35,43.28,43.31,48800.0,27.165,27.165,27.1212,27.14,48800.0
2005-05-20 14:30:00,43.29,43.34,43.29,43.33,34100.0,27.1274,27.1588,27.1274,27.1525,34100.0
2005-05-20 14:40:00,43.33,43.36,43.29,43.33,48800.0,27.1525,27.1713,27.1274,27.1525,48800.0
2005-05-20 14:50:00,43.32,43.35,43.27,43.35,53900.0,27.1462,27.165,27.1149,27.165,53900.0
2005-05-20 15:00:00,43.36,43.4,43.31,43.4,85500.0,27.1713,27.1964,27.14,27.1964,85500.0
2005-05-20 15:10:00,43.4,43.47,43.39,43.42,30600.0,27.1964,27.2402,27.1901,27.2089,30600.0
2005-05-20 15:20:00,43.43,43.57,43.43,43.51,62700.0,27.2152,27.3029,27.2152,27.2653,62700.0
2005-05-20 15:30:00,43.51,43.53,43.41,43.42,111200.0,27.2653,27.2778,27.2026,27.2089,111200.0
2005-05-20 15:40:00,43.4,43.42,43.35,43.35,113100.0,27.1964,27.2089,27.165,27.165,113100.0
2005-05-20 15:50:00,43.35,43.37,43.27,43.35,84600.0,27.165,27.1776,27.1149,27.165,84600.0
2005-05-23 09:30:00,43.24,43.99,43.0,43.74,149300.0,27.0961,27.5661,26.9457,27.4094,149300.0
2005-05-23 09:40:00,43.7,43.7,43.38,43.44,76700.0,27.3844,27.3844,27.1838,27.2214,76700.0
2005-05-23 09:50:00,43.49,43.7,43.48,43.66,76000.0,27.2528,27.3844,27.2465,27.3593,76000.0
2005-05-23 10:00:00,43.66,43.72,43.6,43.64,171400.0,27.3593,27.3969,27.3217,27.3468,171400.0
2005-05-23 10:10:00,43.63,43.87,43.58,43.8,102400.0,27.3405,27.4909,27.3092,27.447,102400.0
2005-05-23 10:20:00,43.78,43.78,43.61,43.7,94000.0,27.4345,27.4345,27.328,27.3844,94000.0
2005-05-23 10:30:00,43.69,43.78,43.66,43.78,132800.0,27.3781,27.4345,27.3593,27.4345,132800.0
2005-05-23 10:40:00,43.76,43.84,43.72,43.76,87400.0,27.422,27.4721,27.3969,27.422,87400.0
2005-05-23 10:50:00,43.75,43.9,43.7,43.89,124000.0,27.4157,27.5097,27.3844,27.5034,124000.0
2005-05-23 11:00:00,43.89,43.9,43.73,43.78,76600.0,27.5034,27.5097,27.4032,27.4345,76600.0
2005-05-23 11:10:00,43.78,43.84,43.74,43.78,53400.0,27.4345,27.4721,27.4094,27.4345,53400.0
2005-05-23 11:20:00,43.77,43.9,43.75,43.81,48800.0,27.4282,27.5097,27.4157,27.4533,48800.0
2005-05-23 11:30:00,43.8,43.9,43.79,43.88,34300.0,27.447,27.5097,27.4408,27.4972,34300.0
2005-05-23 11:40:00,43.88,43.98,43.88,43.93,64100.0,27.4972,27.5598,27.4972,27.5285,64100.0
2005-05-23 11:50:00,43.92,44.1,43.92,44.04,89300.0,27.5222,27.635,27.5222,27.5974,89300.0
2005-05-23 12:00:00,44.04,44.05,43.97,44.01,92900.0,27.5974,27.6037,27.5536,27.5786,92900.0
2005-05-23 12:10:00,44.02,44.02,43.95,43.99,85100.0,27.5849,27.5849,27.541,27.5661,85100.0
2005-05-23 12:20:00,44.0,44.0,43.94,43.94,55700.0,27.5724,27.5724,27.5348,27.5348,55700.0
2005-05-23 12:30:00,43.93,44.05,43.93,44.05,76600.0,27.5285,27.6037,27.5285,27.6037,76600.0
2005-05-23 12:40:00,44.06,44.2,43.9,43.99,119600.0,27.61,27.6977,27.5097,27.5661,119600.0
2005-05-23 12:50:00,43.95,44.04,43.95,44.01,61600.0,27.541,27.5974,27.541,27.5786,61600.0
2005-05-23 13:00:00,44.0,44.05,43.94,43.96,57300.0,27.5724,27.6037,27.5348,27.5473,57300.0
2005-05-23 13:10:00,43.96,44.01,43.93,43.97,61700.0,27.5473,27.5786,27.5285,27.5536,61700.0
2005-05-23 13:20:00,43.96,44.15,43.95,44.13,60500.0,27.5473,27.6664,27.541,27.6538,60500.0
2005-05-23 13:30:00,44.12,44.12,44.02,44.06,59800.0,27.6476,27.6476,27.5849,27.61,59800.0
2005-05-23 13:40:00,44.07,44.18,44.03,44.14,80300.0,27.6162,27.6852,27.5912,27.6601,80300.0
2005-05-23 13:50:00,44.13,44.13,44.04,44.07,80000.0,27.6538,27.6538,27.5974,27.6162,80000.0
2005-05-23 14:00:00,44.07,44.16,44.05,44.15,42100.0,27.6162,27.6726,27.6037,27.6664,42100.0
2005-05-23 14:10:00,44.15,44.25,44.15,44.25,111700.0,27.6664,27.729,27.6664,27.729,111700.0
2005-05-23 14:20:00,44.25,44.29,44.13,44.19,90200.0,27.729,27.7541,27.6538,27.6914,90200.0
2005-05-23 14:30:00,44.18,44.25,44.15,44.19,88500.0,27.6852,27.729,27.6664,27.6914,88500.0
2005-05-23 14:40:00,44.19,44.24,44.18,44.24,58700.0,27.6914,27.7228,27.6852,27.7228,58700.0
2005-05-23 14:50:00,44.24,44.29,44.18,44.26,110500.0,27.7228,27.7541,27.6852,27.7353,110500.0
2005-05-23 15:00:00,44.26,44.42,44.26,44.34,75800.0,27.7353,27.8356,27.7353,27.7854,75800.0
2005-05-23 15:10:00,44.35,44.4,44.28,44.33,76500.0,27.7917,27.823,27.7478,27.7792,76500.0
2005-05-23 15:20:00,44.33,44.6,44.31,44.34,141500.0,27.7792,27.9483,27.7666,27.7854,141500.0
2005-05-23 15:30:00,44.34,44.35,44.22,44.25,101100.0,27.7854,27.7917,27.7102,27.729,101100.0
2005-05-23 15:40:00,44.24,44.25,44.13,44.19,74600.0,27.7228,27.729,27.6538,27.6914,74600.0
2005-05-23 15:50:00,44.2,44.21,44.16,44.19,81600.0,27.6977,27.704,27.6726,27.6914,81600.0
2005-05-24 09:30:00,44.28,44.28,44.13,44.25,45300.0,27.7478,27.7478,27.6538,27.729,45300.0
2005-05-24 09:40:00,44.22,44.25,44.01,44.25,58300.0,27.7102,27.729,27.5786,27.729,58300.0
2005-05-24 09:50:00,44.26,44.47,44.22,44.4,92300.0,27.7353,27.8669,27.7102,27.823,92300.0
2005-05-24 10:00:00,44.4,44.51,44.35,44.4,71700.0,27.823,27.8919,27.7917,27.823,71700.0
2005-05-24 10:10:00,44.39,44.55,44.39,44.5,42800.0,27.8168,27.917,27.8168,27.8857,42800.0
2005-05-24 10:20:00,44.48,44.52,44.42,44.47,44600.0,27.8731,27.8982,27.8356,27.8669,44600.0
2005-05-24 10:30:00,44.47,44.52,44.34,44.47,71800.0,27.8669,27.8982,27.7854,27.8669,71800.0
2005-05-24 10:40:00,44.46,44.5,44.38,44.41,35700.0,27.8606,27.8857,27.8105,27.8293,35700.0
2005-05-24 10:50:00,44.39,44.48,44.37,44.45,67400.0,27.8168,27.8731,27.8042,27.8544,67400.0
2005-05-24 11:00:00,44.44,44.45,44.35,44.45,104800.0,27.8481,27.8544,27.7917,27.8544,104800.0
2005-05-24 11:10:00,44.45,44.47,44.33,44.35,74800.0,27.8544,27.8669,27.7792,27.7917,74800.0
2005-05-24 11:20:00,44.35,44.44,44.34,44.36,31000.0,27.7917,27.8481,27.7854,27.798,31000.0
2005-05-24 11:30:00,44.35,44.35,44.28,44.3,34000.0,27.7917,27.7917,27.7478,27.7604,34000.0
2005-05-24 11:40:00,44.3,44.34,44.27,44.29,35300.0,27.7604,27.7854,27.7416,27.7541,35300.0
2005-05-24 11:50:00,44.29,44.29,44.11,44.17,94500.0,27.7541,27.7541,27.6413,27.6789,94500.0
2005-05-24 12:00:00,44.17,44.27,44.15,44.22,23100.0,27.6789,27.7416,27.6664,27.7102,23100.0
2005-05-24 12:10:00,44.22,44.33,44.22,44.27,32300.0,27.7102,27.7792,27.7102,27.7416,32300.0
2005-05-24 12:20:00,44.25,44.29,44.23,44.25,23200.0,27.729,27.7541,27.7165,27.729,23200.0
2005-05-24 12:30:00,44.25,44.33,44.22,44.29,72900.0,27.729,27.7792,27.7102,27.7541,72900.0
2005-05-24 12:40:00,44.28,44.34,44.28,44.32,24300.0,27.7478,27.7854,27.7478,27.7729,24300.0
2005-05-24 12:50:00,44.32,44.44,44.32,44.42,46500.0,27.7729,27.8481,27.7729,27.8356,46500.0
2005-05-24 13:00:00,44.41,44.42,44.35,44.39,19000.0,27.8293,27.8356,27.7917,27.8168,19000.0
2005-05-24 13:10:00,44.4,44.57,44.4,44.5,54000.0,27.823,27.9295,27.823,27.8857,54000.0
2005-05-24 13:20:00,44.51,44.51,44.43,44.48,18600.0,27.8919,27.8919,27.8418,27.8731,18600.0
2005-05-24 13:30:00,44.48,44.6,44.45,44.55,42500.0,27.8731,27.9483,27.8544,27.917,42500.0
2005-05-24 13:40:00,44.55,44.59,44.52,44.54,18000.0,27.917,27.9421,27.8982,27.9107,18000.0
2005-05-24 13:50:00,44.54,44.57,44.51,44.53,15300.0,27.9107,27.9295,27.8919,27.9045,15300.0
2005-05-24 14:00:00,44.54,44.61,44.52,44.55,59900.0,27.9107,27.9546,27.8982,27.917,59900.0
2005-05-24 14:10:00,44.55,44.65,44.46,44.64,55600.0,27.917,27.9797,27.8606,27.9734,55600.0
2005-05-24 14:20:00,44.65,44.74,44.62,44.7,86300.0,27.9797,28.0361,27.9609,28.011,86300.0
2005-05-24 14:30:00,44.71,44.77,44.71,44.74,70500.0,28.0173,28.0549,28.0173,28.0361,70500.0
2005-05-24 14:40:00,44.73,44.73,44.66,44.68,80300.0,28.0298,28.0298,27.9859,27.9985,80300.0
2005-05-24 14:50:00,44.7,44.75,44.68,44.7,42500.0,28.011,28.0423,27.9985,28.011,42500.0
2005-05-24 15:00:00,44.7,44.75,44.7,44.73,43200.0,28.011,28.0423,28.011,28.0298,43200.0
2005-05-24 15:10:00,44.73,44.78,44.69,44.74,57900.0,28.0298,28.0611,28.0047,28.0361,57900.0
2005-05-24 15:20:00,44.74,44.75,44.68,44.74,51900.0,28.0361,28.0423,27.9985,28.0361,51900.0
2005-05-24 15:30:00,44.74,44.8,44.74,44.79,79700.0,28.0361,28.0737,28.0361,28.0674,79700.0
2005-05-24 15:40:00,44.79,44.79,44.69,44.69,63300.0,28.0674,28.0674,28.0047,28.0047,63300.0
2005-05-24 15:50:00,44.7,44.75,44.68,44.75,95100.0,28.011,28.0423,27.9985,28.0423,95100.0
2005-05-25 09:30:00,44.71,44.76,44.57,44.7,86300.0,28.0173,28.0486,27.9295,28.011,86300.0
2005-05-25 09:40:00,44.7,44.71,44.5,44.61,97600.0,28.011,28.0173,27.8857,27.9546,97600.0
2005-05-25 09:50:00,44.61,44.61,44.46,44.47,79200.0,27.9546,27.9546,27.8606,27.8669,79200.0
2005-05-25 10:00:00,44.46,44.48,44.37,44.43,68400.0,27.8606,27.8731,27.8042,27.8418,68400.0
2005-05-25 10:10:00,44.42,44.48,44.32,44.38,38800.0,27.8356,27.8731,27.7729,27.8105,38800.0
2005-05-25 10:20:00,44.35,44.43,44.26,44.33,51800.0,27.7917,27.8418,27.7353,27.7792,51800.0
2005-05-25 10:30:00,44.36,44.97,44.34,44.89,139500.0,27.798,28.1802,27.7854,28.1301,139500.0
2005-05-25 10:40:00,44.94,45.19,44.91,45.0,138100.0,28.1614,28.3181,28.1426,28.199,138100.0
2005-05-25 10:50:00,45.0,45.2,44.92,45.07,102300.0,28.199,28.3243,28.1489,28.2429,102300.0
2005-05-25 11:00:00,45.06,45.16,44.98,45.09,46400.0,28.2366,28.2993,28.1865,28.2554,46400.0
2005-05-25 11:10:00,45.14,45.16,44.93,44.93,45200.0,28.2867,28.2993,28.1551,28.1551,45200.0
2005-05-25 11:20:00,44.93,45.0,44.86,44.98,50800.0,28.1551,28.199,28.1113,28.1865,50800.0
2005-05-25 11:30:00,44.97,45.05,44.94,45.03,35300.0,28.1802,28.2303,28.1614,28.2178,35300.0
2005-05-25 11:40:00,45.03,45.12,45.01,45.03,58500.0,28.2178,28.2742,28.2053,28.2178,58500.0
2005-05-25 11:50:00,45.03,45.1,44.99,45.1,117200.0,28.2178,28.2617,28.1927,28.2617,117200.0
2005-05-25 12:00:00,45.1,45.1,44.97,45.06,31500.0,28.2617,28.2617,28.1802,28.2366,31500.0
2005-05-25 12:10:00,45.06,45.14,45.04,45.08,40900.0,28.2366,28.2867,28.2241,28.2491,40900.0
2005-05-25 12:20:00,45.08,45.12,45.01,45.06,64900.0,28.2491,28.2742,28.2053,28.2366,64900.0
2005-05-25 12:30:00,45.06,45.16,45.06,45.12,25900.0,28.2366,28.2993,28.2366,28.2742,25900.0
2005-05-25 12:40:00,45.12,45.24,45.12,45.19,57400.0,28.2742,28.3494,28.2742,28.3181,57400.0
2005-05-25 12:50:00,45.2,45.2,45.06,45.08,16700.0,28.3243,28.3243,28.2366,28.2491,16700.0
2005-05-25 13:00:00,45.08,45.12,45.04,45.1,26400.0,28.2491,28.2742,28.2241,28.2617,26400.0
2005-05-25 13:10:00,45.12,45.22,45.12,45.22,37100.0,28.2742,28.3369,28.2742,28.3369,37100.0
2005-05-25 13:20:00,45.22,45.27,45.2,45.2,33200.0,28.3369,28.3682,28.3243,28.3243,33200.0
2005-05-25 13:30:00,45.22,45.25,45.17,45.21,68500.0,28.3369,28.3557,28.3055,28.3306,68500.0
2005-05-25 13:40:00,45.2,45.3,45.2,45.23,42700.0,28.3243,28.387,28.3243,28.3431,42700.0
2005-05-25 13:50:00,45.23,45.29,45.2,45.29,25600.0,28.3431,28.3807,28.3243,28.3807,25600.0
2005-05-25 14:00:00,45.3,45.43,45.3,45.43,30200.0,28.387,28.4685,28.387,28.4685,30200.0
2005-05-25 14:10:00,45.42,45.58,45.39,45.49,86100.0,28.4622,28.5625,28.4434,28.5061,86100.0
2005-05-25 14:20:00,45.47,45.56,45.45,45.56,40400.0,28.4935,28.5499,28.481,28.5499,40400.0
2005-05-25 14:30:00,45.58,45.68,45.55,45.6,79900.0,28.5625,28.6251,28.5437,28.575,79900.0
2005-05-25 14:40:00,45.62,45.74,45.6,45.68,93200.0,28.5875,28.6627,28.575,28.6251,93200.0
2005-05-25 14:50:00,45.68,45.69,45.57,45.58,124200.0,28.6251,28.6314,28.5562,28.5625,124200.0
2005-05-25 15:00:00,45.59,45.59,45.47,45.49,30000.0,28.5687,28.5687,28.4935,28.5061,30000.0
2005-05-25 15:10:00,45.49,45.51,45.33,45.33,53000.0,28.5061,28.5186,28.4058,28.4058,53000.0
2005-05-25 15:20:00,45.33,45.38,45.28,45.33,22400.0,28.4058,28.4371,28.3745,28.4058,22400.0
2005-05-25 15:30:00,45.32,45.38,45.28,45.35,52200.0,28.3995,28.4371,28.3745,28.4183,52200.0
2005-05-25 15:40:00,45.34,45.45,45.32,45.33,64400.0,28.4121,28.481,28.3995,28.4058,64400.0
2005-05-25 15:50:00,45.34,45.47,45.32,45.42,93300.0,28.4121,28.4935,28.3995,28.4622,93300.0
2005-05-26 09:30:00,45.21,45.22,44.99,45.16,159000.0,28.3306,28.3369,28.1927,28.2993,159000.0
2005-05-26 09:40:00,45.16,45.4,45.13,45.15,189100.0,28.2993,28.4497,28.2805,28.293,189100.0
2005-05-26 09:50:00,45.15,45.21,45.1,45.15,94000.0,28.293,28.3306,28.2617,28.293,94000.0
2005-05-26 10:00:00,45.16,45.2,45.1,45.2,68900.0,28.2993,28.3243,28.2617,28.3243,68900.0
2005-05-26 10:10:00,45.2,45.4,45.2,45.37,81600.0,28.3243,28.4497,28.3243,28.4309,81600.0
2005-05-26 10:20:00,45.37,45.41,45.17,45.21,122800.0,28.4309,28.4559,28.3055,28.3306,122800.0
2005-05-26 10:30:00,45.22,45.22,45.06,45.1,112100.0,28.3369,28.3369,28.2366,28.2617,112100.0
2005-05-26 10:40:00,45.1,45.1,44.99,45.04,104800.0,28.2617,28.2617,28.1927,28.2241,104800.0
2005-05-26 10:50:00,45.04,45.24,45.04,45.21,86700.0,28.2241,28.3494,28.2241,28.3306,86700.0
2005-05-26 11:00:00,45.21,45.23,45.16,45.18,25300.0,28.3306,28.3431,28.2993,28.3118,25300.0
2005-05-26 11:10:00,45.19,45.24,45.16,45.18,29400.0,28.3181,28.3494,28.2993,28.3118,29400.0
2005-05-26 11:20:00,45.2,45.33,45.18,45.3,53600.0,28.3243,28.4058,28.3118,28.387,53600.0
2005-05-26 11:30:00,45.28,45.29,45.14,45.19,92900.0,28.3745,28.3807,28.2867,28.3181,92900.0
2005-05-26 11:40:00,45.2,45.2,45.06,45.12,41600.0,28.3243,28.3243,28.2366,28.2742,41600.0
2005-05-26 11:50:00,45.12,45.19,45.11,45.15,43200.0,28.2742,28.3181,28.2679,28.293,43200.0
2005-05-26 12:00:00,45.13,45.21,45.13,45.16,44700.0,28.2805,28.3306,28.2805,28.2993,44700.0
2005-05-26 12:10:00,45.17,45.19,45.12,45.19,28300.0,28.3055,28.3181,28.2742,28.3181,28300.0
2005-05-26 12:20:00,45.2,45.26,45.17,45.25,67600.0,28.3243,28.3619,28.3055,28.3557,67600.0
2005-05-26 12:30:00,45.25,45.25,45.17,45.18,20100.0,28.3557,28.3557,28.3055,28.3118,20100.0
2005-05-26 12:40:00,45.19,45.28,45.18,45.27,20600.0,28.3181,28.3745,28.3118,28.3682,20600.0
2005-05-26 12:50:00,45.27,45.32,45.25,45.32,28600.0,28.3682,28.3995,28.3557,28.3995,28600.0
2005-05-26 13:00:00,45.31,45.34,45.28,45.3,24400.0,28.3933,28.4121,28.3745,28.387,24400.0
2005-05-26 13:10:00,45.3,45.32,45.25,45.29,90900.0,28.387,28.3995,28.3557,28.3807,90900.0
2005-05-26 13:20:00,45.29,45.29,45.2,45.25,40600.0,28.3807,28.3807,28.3243,28.3557,40600.0
2005-05-26 13:30:00,45.24,45.27,45.19,45.27,70600.0,28.3494,28.3682,28.3181,28.3682,70600.0
2005-05-26 13:40:00,45.24,45.33,45.24,45.29,21500.0,28.3494,28.4058,28.3494,28.3807,21500.0
2005-05-26 13:50:00,45.28,45.3,45.18,45.2,84200.0,28.3745,28.387,28.3118,28.3243,84200.0
2005-05-26 14:00:00,45.19,45.22,45.09,45.22,74700.0,28.3181,28.3369,28.2554,28.3369,74700.0
2005-05-26 14:10:00,45.24,45.26,45.17,45.18,17700.0,28.3494,28.3619,28.3055,28.3118,17700.0
2005-05-26 14:20:00,45.18,45.25,45.12,45.17,34100.0,28.3118,28.3557,28.2742,28.3055,34100.0
2005-05-26 14:30:00,45.15,45.17,45.06,45.06,24700.0,28.293,28.3055,28.2366,28.2366,24700.0
2005-05-26 14:40:00,45.06,45.12,45.03,45.1,27700.0,28.2366,28.2742,28.2178,28.2617,27700.0
2005-05-26 14:50:00,45.09,45.14,45.08,45.14,18800.0,28.2554,28.2867,28.2491,28.2867,18800.0
2005-05-26 15:00:00,45.14,45.21,45.14,45.14,135800.0,28.2867,28.3306,28.2867,28.2867,135800.0
2005-05-26 15:10:00,45.15,45.16,45.1,45.14,38800.0,28.293,28.2993,28.2617,28.2867,38800.0
2005-05-26 15:20:00,45.14,45.14,45.09,45.11,32500.0,28.2867,28.2867,28.2554,28.2679,32500.0
2005-05-26 15:30:00,45.11,45.2,45.1,45.18,52500.0,28.2679,28.3243,28.2617,28.3118,52500.0
2005-05-26 15:40:00,45.19,45.24,45.17,45.18,56500.0,28.3181,28.3494,28.3055,28.3118,56500.0
2005-05-26 15:50:00,45.19,45.27,45.18,45.22,74900.0,28.3181,28.3682,28.3118,28.3369,74900.0
2005-05-27 09:30:00,45.23,45.66,45.23,45.64,99200.0,28.3431,28.6126,28.3431,28.6001,99200.0
2005-05-27 09:40:00,45.64,45.64,45.45,45.56,73800.0,28.6001,28.6001,28.481,28.5499,73800.0
2005-05-27 09:50:00,45.51,45.59,45.47,45.52,53900.0,28.5186,28.5687,28.4935,28.5249,53900.0
2005-05-27 10:00:00,45.52,45.61,45.5,45.57,52500.0,28.5249,28.5813,28.5123,28.5562,52500.0
2005-05-27 10:10:00,45.57,45.6,45.52,45.55,52700.0,28.5562,28.575,28.5249,28.5437,52700.0
2005-05-27 10:20:00,45.55,45.6,45.54,45.57,47400.0,28.5437,28.575,28.5374,28.5562,47400.0
2005-05-27 10:30:00,45.6,45.67,45.58,45.64,71500.0,28.575,28.6189,28.5625,28.6001,71500.0
2005-05-27 10:40:00,45.64,45.72,45.62,45.72,47100.0,28.6001,28.6502,28.5875,28.6502,47100.0
2005-05-27 10:50:00,45.71,45.74,45.65,45.65,67000.0,28.6439,28.6627,28.6063,28.6063,67000.0
2005-05-27 11:00:00,45.67,45.79,45.66,45.75,45600.0,28.6189,28.6941,28.6126,28.669,45600.0
2005-05-27 11:10:00,45.73,45.74,45.65,45.74,35400.0,28.6565,28.6627,28.6063,28.6627,35400.0
2005-05-27 11:20:00,45.74,45.74,45.67,45.73,18400.0,28.6627,28.6627,28.6189,28.6565,18400.0
2005-05-27 11:30:00,45.73,45.75,45.7,45.75,37200.0,28.6565,28.669,28.6377,28.669,37200.0
2005-05-27 11:40:00,45.75,45.79,45.72,45.77,23000.0,28.669,28.6941,28.6502,28.6815,23000.0
2005-05-27 11:50:00,45.77,45.82,45.77,45.81,27500.0,28.6815,28.7129,28.6815,28.7066,27500.0
2005-05-27 12:00:00,45.81,45.9,45.77,45.78,38000.0,28.7066,28.763,28.6815,28.6878,38000.0
2005-05-27 12:10:00,45.77,45.83,45.77,45.8,29700.0,28.6815,28.7191,28.6815,28.7003,29700.0
2005-05-27 12:20:00,45.8,45.9,45.8,45.83,27000.0,28.7003,28.763,28.7003,28.7191,27000.0
2005-05-27 12:30:00,45.85,45.87,45.82,45.84,10400.0,28.7317,28.7442,28.7129,28.7254,10400.0
2005-05-27 12:40:00,45.84,45.92,45.84,45.9,22900.0,28.7254,28.7755,28.7254,28.763,22900.0
2005-05-27 12:50:00,45.9,46.02,45.9,46.02,50900.0,28.763,28.8382,28.763,28.8382,50900.0
2005-05-27 13:00:00,46.03,46.1,46.0,46.09,42100.0,28.8444,28.8883,28.8256,28.882,42100.0
2005-05-27 13:10:00,46.08,46.09,46.0,46.08,27100.0,28.8758,28.882,28.8256,28.8758,27100.0
2005-05-27 13:20:00,46.08,46.17,46.07,46.14,36700.0,28.8758,28.9322,28.8695,28.9134,36700.0
2005-05-27 13:30:00,46.12,46.13,46.04,46.07,16700.0,28.9008,28.9071,28.8507,28.8695,16700.0
2005-05-27 13:40:00,46.1,46.12,46.04,46.07,69400.0,28.8883,28.9008,28.8507,28.8695,69400.0
2005-05-27 13:50:00,46.06,46.16,46.01,46.15,40500.0,28.8632,28.9259,28.8319,28.9196,40500.0
2005-05-27 14:00:00,46.15,46.3,46.15,46.3,58500.0,28.9196,29.0136,28.9196,29.0136,58500.0
2005-05-27 14:10:00,46.31,46.42,46.29,46.29,42500.0,29.0199,29.0888,29.0074,29.0074,42500.0
2005-05-27 14:20:00,46.3,46.4,46.29,46.4,56600.0,29.0136,29.0763,29.0074,29.0763,56600.0
2005-05-27 14:30:00,46.4,46.44,46.33,46.33,39900.0,29.0763,29.1014,29.0324,29.0324,39900.0
2005-05-27 14:40:00,46.33,46.33,46.26,46.31,46800.0,29.0324,29.0324,28.9886,29.0199,46800.0
2005-05-27 14:50:00,46.32,46.39,46.29,46.39,36300.0,29.0262,29.07,29.0074,29.07,36300.0
2005-05-27 15:00:00,46.38,46.39,46.35,46.39,20800.0,29.0638,29.07,29.045,29.07,20800.0
2005-05-27 15:10:00,46.39,46.44,46.39,46.43,39600.0,29.07,29.1014,29.07,29.0951,39600.0
2005-05-27 15:20:00,46.43,46.51,46.41,46.5,36200.0,29.0951,29.1452,29.0826,29.139,36200.0
2005-05-27 15:30:00,46.51,46.52,46.47,46.48,69500.0,29.1452,29.1515,29.1202,29.1264,69500.0
2005-05-27 15:40:00,46.49,46.61,46.48,46.54,63600.0,29.1327,29.2079,29.1264,29.164,63600.0
2005-05-27 15:50:00,46.54,46.55,46.45,46.54,95400.0,29.164,29.1703,29.1076,29.164,95400.0
2005-05-31 09:30:00,46.29,46.3,45.92,46.0,133700.0,29.0074,29.0136,28.7755,28.8256,133700.0
2005-05-31 09:40:00,46.0,46.01,45.79,45.88,100300.0,28.8256,28.8319,28.6941,28.7505,100300.0
2005-05-31 09:50:00,45.88,45.91,45.73,45.73,79200.0,28.7505,28.7693,28.6565,28.6565,79200.0
2005-05-31 10:00:00,45.72,45.9,45.68,45.72,62500.0,28.6502,28.763,28.6251,28.6502,62500.0
2005-05-31 10:10:00,45.72,45.81,45.69,45.75,85500.0,28.6502,28.7066,28.6314,28.669,85500.0
2005-05-31 10:20:00,45.75,45.79,45.67,45.77,50700.0,28.669,28.6941,28.6189,28.6815,50700.0
2005-05-31 10:30:00,45.76,45.81,45.69,45.75,37400.0,28.6753,28.7066,28.6314,28.669,37400.0
2005-05-31 10:40:00,45.73,45.86,45.71,45.84,46500.0,28.6565,28.7379,28.6439,28.7254,46500.0
2005-05-31 10:50:00,45.84,45.95,45.8,45.85,90700.0,28.7254,28.7943,28.7003,28.7317,90700.0
2005-05-31 11:00:00,45.86,45.86,45.68,45.71,66300.0,28.7379,28.7379,28.6251,28.6439,66300.0
2005-05-31 11:10:00,45.69,45.79,45.68,45.74,88600.0,28.6314,28.6941,28.6251,28.6627,88600.0
2005-05-31 11:20:00,45.78,45.82,45.74,45.79,30400.0,28.6878,28.7129,28.6627,28.6941,30400.0
2005-05-31 11:30:00,45.78,45.83,45.76,45.77,23100.0,28.6878,28.7191,28.6753,28.6815,23100.0
2005-05-31 11:40:00,45.8,45.87,45.77,45.83,19000.0,28.7003,28.7442,28.6815,28.7191,19000.0
2005-05-31 11:50:00,45.83,45.87,45.81,45.86,23300.0,28.7191,28.7442,28.7066,28.7379,23300.0
2005-05-31 12:00:00,45.82,45.9,45.8,45.83,17800.0,28.7129,28.763,28.7003,28.7191,17800.0
2005-05-31 12:10:00,45.82,45.92,45.81,45.91,19000.0,28.7129,28.7755,28.7066,28.7693,19000.0
2005-05-31 12:20:00,45.9,46.04,45.89,46.02,14400.0,28.763,28.8507,28.7567,28.8382,14400.0
2005-05-31 12:30:00,46.02,46.04,45.94,45.99,16200.0,28.8382,28.8507,28.7881,28.8194,16200.0
2005-05-31 12:40:00,45.99,46.0,45.96,45.97,11300.0,28.8194,28.8256,28.8006,28.8069,11300.0
2005-05-31 12:50:00,45.98,46.02,45.95,45.96,33700.0,28.8131,28.8382,28.7943,28.8006,33700.0
2005-05-31 13:00:00,45.95,45.96,45.84,45.84,25800.0,28.7943,28.8006,28.7254,28.7254,25800.0
2005-05-31 13:10:00,45.84,45.92,45.83,45.88,13900.0,28.7254,28.7755,28.7191,28.7505,13900.0
2005-05-31 13:20:00,45.88,45.93,45.82,45.84,27900.0,28.7505,28.7818,28.7129,28.7254,27900.0
2005-05-31 13:30:00,45.86,45.97,45.86,45.94,11700.0,28.7379,28.8069,28.7379,28.7881,11700.0
2005-05-31 13:40:00,45.92,46.07,45.92,46.05,20900.0,28.7755,28.8695,28.7755,28.857,20900.0
2005-05-31 13:50:00,46.06,46.15,46.06,46.08,34200.0,28.8632,28.9196,28.8632,28.8758,34200.0
2005-05-31 14:00:00,46.06,46.15,46.04,46.12,36400.0,28.8632,28.9196,28.8507,28.9008,36400.0
2005-05-31 14:10:00,46.12,46.16,46.09,46.1,32000.0,28.9008,28.9259,28.882,28.8883,32000.0
2005-05-31 14:20:00,46.1,46.14,46.06,46.14,44300.0,28.8883,28.9134,28.8632,28.9134,44300.0
2005-05-31 14:30:00,46.17,46.36,46.11,46.34,94000.0,28.9322,29.0512,28.8946,29.0387,94000.0
2005-05-31 14:40:00,46.32,46.36,46.16,46.21,84300.0,29.0262,29.0512,28.9259,28.9572,84300.0
2005-05-31 14:50:00,46.2,46.24,46.16,46.21,33700.0,28.951,28.976,28.9259,28.9572,33700.0
2005-05-31 15:00:00,46.21,46.37,46.17,46.18,73200.0,28.9572,29.0575,28.9322,28.9384,73200.0
2005-05-31 15:10:00,46.19,46.31,46.13,46.28,63400.0,28.9447,29.0199,28.9071,29.0011,63400.0
2005-05-31 15:20:00,46.29,46.3,46.13,46.13,37200.0,29.0074,29.0136,28.9071,28.9071,37200.0
2005-05-31 15:30:00,46.13,46.13,46.0,46.03,54000.0,28.9071,28.9071,28.8256,28.8444,54000.0
2005-05-31 15:40:00,46.01,46.01,45.9,45.97,161800.0,28.8319,28.8319,28.763,28.8069,161800.0
2005-05-31 15:50:00,46.01,46.01,45.89,45.89,104800.0,28.8319,28.8319,28.7567,28.7567,104800.0
2005-06-01 09:30:00,45.71,46.48,45.71,46.26,95900.0,28.6439,29.1264,28.6439,28.9886,95900.0
2005-06-01 09:40:00,46.25,46.34,46.22,46.26,52000.0,28.9823,29.0387,28.9635,28.9886,52000.0
2005-06-01 09:50:00,46.27,46.36,46.18,46.21,53000.0,28.9948,29.0512,28.9384,28.9572,53000.0
2005-06-01 10:00:00,46.21,46.45,46.21,46.41,51900.0,28.9572,29.1076,28.9572,29.0826,51900.0
2005-06-01 10:10:00,46.4,46.5,46.33,46.46,87300.0,29.0763,29.139,29.0324,29.1139,87300.0
2005-06-01 10:20:00,46.45,46.5,46.37,46.44,78400.0,29.1076,29.139,29.0575,29.1014,78400.0
2005-06-01 10:30:00,46.44,46.48,46.35,46.38,66500.0,29.1014,29.1264,29.045,29.0638,66500.0
2005-06-01 10:40:00,46.38,46.41,46.33,46.35,28400.0,29.0638,29.0826,29.0324,29.045,28400.0
2005-06-01 10:50:00,46.35,46.48,46.34,46.45,46400.0,29.045,29.1264,29.0387,29.1076,46400.0
2005-06-01 11:00:00,46.43,46.64,46.43,46.6,53400.0,29.0951,29.2267,29.0951,29.2016,53400.0
2005-06-01 11:10:00,46.6,46.75,46.59,46.75,35900.0,29.2016,29.2956,29.1954,29.2956,35900.0
2005-06-01 11:20:00,46.74,46.82,46.73,46.8,56100.0,29.2894,29.3395,29.2831,29.327,56100.0
2005-06-01 11:30:00,46.8,46.82,46.75,46.78,24100.0,29.327,29.3395,29.2956,29.3144,24100.0
2005-06-01 11:40:00,46.78,46.82,46.72,46.79,48500.0,29.3144,29.3395,29.2768,29.3207,48500.0
2005-06-01 11:50:00,46.77,46.79,46.63,46.75,79800.0,29.3082,29.3207,29.2204,29.2956,79800.0
2005-06-01 12:00:00,46.75,46.79,46.67,46.69,38300.0,29.2956,29.3207,29.2455,29.258,38300.0
2005-06-01 12:10:00,46.69,46.71,46.63,46.69,24000.0,29.258,29.2706,29.2204,29.258,24000.0
2005-06-01 12:20:00,46.7,46.84,46.7,46.8,34600.0,29.2643,29.352,29.2643,29.327,34600.0
2005-06-01 12:30:00,46.8,46.88,46.79,46.81,46100.0,29.327,29.3771,29.3207,29.3332,46100.0
2005-06-01 12:40:00,46.82,46.83,46.77,46.8,39000.0,29.3395,29.3458,29.3082,29.327,39000.0
2005-06-01 12:50:00,46.79,46.88,46.79,46.87,41700.0,29.3207,29.3771,29.3207,29.3708,41700.0
2005-06-01 13:00:00,46.87,46.91,46.86,46.91,19500.0,29.3708,29.3959,29.3646,29.3959,19500.0
2005-06-01 13:10:00,46.88,46.98,46.85,46.93,42400.0,29.3771,29.4398,29.3583,29.4084,42400.0
2005-06-01 13:20:00,46.94,46.96,46.89,46.92,65600.0,29.4147,29.4272,29.3834,29.4022,65600.0
2005-06-01 13:30:00,46.92,46.93,46.88,46.88,44700.0,29.4022,29.4084,29.3771,29.3771,44700.0
2005-06-01 13:40:00,46.88,46.9,46.86,46.89,57500.0,29.3771,29.3896,29.3646,29.3834,57500.0
2005-06-01 13:50:00,46.9,46.97,46.9,46.96,94200.0,29.3896,29.4335,29.3896,29.4272,94200.0
2005-06-01 14:00:00,46.96,47.08,46.95,47.03,76600.0,29.4272,29.5024,29.421,29.4711,76600.0
2005-06-01 14:10:00,47.03,47.03,46.94,46.94,48600.0,29.4711,29.4711,29.4147,29.4147,48600.0
2005-06-01 14:20:00,46.94,47.04,46.92,47.0,59500.0,29.4147,29.4774,29.4022,29.4523,59500.0
2005-06-01 14:30:00,46.99,47.08,46.98,47.03,89300.0,29.446,29.5024,29.4398,29.4711,89300.0
2005-06-01 14:40:00,47.02,47.04,46.67,46.73,68200.0,29.4648,29.4774,29.2455,29.2831,68200.0
2005-06-01 14:50:00,46.73,46.8,46.66,46.78,64700.0,29.2831,29.327,29.2392,29.3144,64700.0
2005-06-01 15:00:00,46.79,46.89,46.75,46.83,50900.0,29.3207,29.3834,29.2956,29.3458,50900.0
2005-06-01 15:10:00,46.84,46.86,46.74,46.79,31500.0,29.352,29.3646,29.2894,29.3207,31500.0
2005-06-01 15:20:00,46.78,46.84,46.74,46.79,55400.0,29.3144,29.352,29.2894,29.3207,55400.0
2005-06-01 15:30:00,46.79,46.97,46.79,46.89,87600.0,29.3207,29.4335,29.3207,29.3834,87600.0
2005-06-01 15:40:00,46.92,46.97,46.89,46.96,56200.0,29.4022,29.4335,29.3834,29.4272,56200.0
2005-06-01 15:50:00,46.96,46.96,46.96,46.96,0.0,29.4272,29.4272,29.4272,29.4272,0.0
2005-06-02 09:30:00,46.96,47.0,46.62,46.73,74400.0,29.4272,29.4523,29.2142,29.2831,74400.0
2005-06-02 09:40:00,46.69,46.78,46.51,46.59,89400.0,29.258,29.3144,29.1452,29.1954,89400.0
2005-06-02 09:50:00,46.59,46.8,46.59,46.72,69700.0,29.1954,29.327,29.1954,29.2768,69700.0
2005-06-02 10:00:00,46.72,46.77,46.66,46.74,74100.0,29.2768,29.3082,29.2392,29.2894,74100.0
2005-06-02 10:10:00,46.76,46.88,46.74,46.82,74700.0,29.3019,29.3771,29.2894,29.3395,74700.0
2005-06-02 10:20:00,46.86,46.92,46.82,46.88,43700.0,29.3646,29.4022,29.3395,29.3771,43700.0
2005-06-02 10:30:00,46.86,46.89,46.53,46.75,118200.0,29.3646,29.3834,29.1578,29.2956,118200.0
2005-06-02 10:40:00,46.76,47.07,46.69,47.04,56500.0,29.3019,29.4962,29.258,29.4774,56500.0
2005-06-02 10:50:00,47.05,47.23,46.85,47.2,70600.0,29.4836,29.5964,29.3583,29.5776,70600.0
2005-06-02 11:00:00,47.26,47.35,47.22,47.27,113400.0,29.6152,29.6716,29.5902,29.6215,113400.0
2005-06-02 11:10:00,47.26,47.28,47.15,47.16,54300.0,29.6152,29.6278,29.5463,29.5526,54300.0
2005-06-02 11:20:00,47.16,47.33,47.14,47.27,52100.0,29.5526,29.6591,29.54,29.6215,52100.0
2005-06-02 11:30:00,47.28,47.33,47.14,47.14,46800.0,29.6278,29.6591,29.54,29.54,46800.0
2005-06-02 11:40:00,47.15,47.2,47.05,47.05,49500.0,29.5463,29.5776,29.4836,29.4836,49500.0
2005-06-02 11:50:00,47.03,47.08,46.99,47.01,37900.0,29.4711,29.5024,29.446,29.4586,37900.0
2005-06-02 12:00:00,47.0,47.01,46.89,46.95,36200.0,29.4523,29.4586,29.3834,29.421,36200.0
2005-06-02 12:10:00,46.96,46.97,46.84,46.84,48300.0,29.4272,29.4335,29.352,29.352,48300.0
2005-06-02 12:20:00,46.83,46.86,46.76,46.77,46400.0,29.3458,29.3646,29.3019,29.3082,46400.0
2005-06-02 12:30:00,46.78,46.8,46.67,46.74,43400.0,29.3144,29.327,29.2455,29.2894,43400.0
2005-06-02 12:40:00,46.74,46.76,46.7,46.71,33100.0,29.2894,29.3019,29.2643,29.2706,33100.0
2005-06-02 12:50:00,46.72,46.78,46.72,46.75,22800.0,29.2768,29.3144,29.2768,29.2956,22800.0
2005-06-02 13:00:00,46.75,46.79,46.74,46.79,24000.0,29.2956,29.3207,29.2894,29.3207,24000.0
2005-06-02 13:10:00,46.78,46.84,46.77,46.8,44300.0,29.3144,29.352,29.3082,29.327,44300.0
2005-06-02 13:20:00,46.81,46.82,46.76,46.78,18800.0,29.3332,29.3395,29.3019,29.3144,18800.0
2005-06-02 13:30:00,46.79,46.83,46.75,46.81,66600.0,29.3207,29.3458,29.2956,29.3332,66600.0
2005-06-02 13:40:00,46.81,46.82,46.71,46.74,24800.0,29.3332,29.3395,29.2706,29.2894,24800.0
2005-06-02 13:50:00,46.73,46.91,46.73,46.85,30200.0,29.2831,29.3959,29.2831,29.3583,30200.0
2005-06-02 14:00:00,46.86,46.9,46.83,46.89,25300.0,29.3646,29.3896,29.3458,29.3834,25300.0
2005-06-02 14:10:00,46.88,46.9,46.83,46.87,20000.0,29.3771,29.3896,29.3458,29.3708,20000.0
2005-06-02 14:20:00,46.87,46.91,46.77,46.87,49200.0,29.3708,29.3959,29.3082,29.3708,49200.0
2005-06-02 14:30:00,46.87,46.88,46.84,46.86,24600.0,29.3708,29.3771,29.352,29.3646,24600.0
2005-06-02 14:40:00,46.86,46.87,46.79,46.8,64500.0,29.3646,29.3708,29.3207,29.327,64500.0
2005-06-02 14:50:00,46.8,46.87,46.78,46.79,65700.0,29.327,29.3708,29.3144,29.3207,65700.0
2005-06-02 15:00:00,46.78,46.8,46.74,46.74,45000.0,29.3144,29.327,29.2894,29.2894,45000.0
2005-06-02 15:10:00,46.75,46.79,46.68,46.7,57700.0,29.2956,29.3207,29.2518,29.2643,57700.0
2005-06-02 15:20:00,46.7,46.87,46.7,46.85,67500.0,29.2643,29.3708,29.2643,29.3583,67500.0
2005-06-02 15:30:00,46.85,46.87,46.75,46.86,81200.0,29.3583,29.3708,29.2956,29.3646,81200.0
2005-06-02 15:40:00,46.87,46.87,46.78,46.81,88400.0,29.3708,29.3708,29.3144,29.3332,88400.0
2005-06-02 15:50:00,46.81,46.87,46.75,46.87,61700.0,29.3332,29.3708,29.2956,29.3708,61700.0
2005-06-03 09:30:00,46.98,47.2,46.6,47.14,118500.0,29.4398,29.5776,29.2016,29.54,118500.0
2005-06-03 09:40:00,47.14,47.33,47.14,47.21,104300.0,29.54,29.6591,29.54,29.5839,104300.0
2005-06-03 09:50:00,47.25,47.29,47.15,47.17,104300.0,29.609,29.634,29.5463,29.5588,104300.0
2005-06-03 10:00:00,47.15,47.28,47.14,47.27,93200.0,29.5463,29.6278,29.54,29.6215,93200.0
2005-06-03 10:10:00,47.28,47.3,47.14,47.26,111600.0,29.6278,29.6403,29.54,29.6152,111600.0
2005-06-03 10:20:00,47.26,47.26,47.08,47.09,98800.0,29.6152,29.6152,29.5024,29.5087,98800.0
2005-06-03 10:30:00,47.09,47.2,47.07,47.16,90600.0,29.5087,29.5776,29.4962,29.5526,90600.0
2005-06-03 10:40:00,47.15,47.42,47.11,47.2,80900.0,29.5463,29.7155,29.5212,29.5776,80900.0
2005-06-03 10:50:00,47.21,47.24,47.15,47.22,99000.0,29.5839,29.6027,29.5463,29.5902,99000.0
2005-06-03 11:00:00,47.21,47.28,47.21,47.26,26000.0,29.5839,29.6278,29.5839,29.6152,26000.0
2005-06-03 11:10:00,47.26,47.26,47.14,47.16,78500.0,29.6152,29.6152,29.54,29.5526,78500.0
2005-06-03 11:20:00,47.16,47.18,47.08,47.18,108400.0,29.5526,29.5651,29.5024,29.5651,108400.0
2005-06-03 11:30:00,47.18,47.18,47.11,47.11,49200.0,29.5651,29.5651,29.5212,29.5212,49200.0
2005-06-03 11:40:00,47.11,47.16,46.99,47.04,38500.0,29.5212,29.5526,29.446,29.4774,38500.0
2005-06-03 11:50:00,47.04,47.05,46.75,46.83,58900.0,29.4774,29.4836,29.2956,29.3458,58900.0
2005-06-03 12:00:00,46.83,46.94,46.69,46.87,69000.0,29.3458,29.4147,29.258,29.3708,69000.0
2005-06-03 12:10:00,46.86,46.89,46.7,46.74,68000.0,29.3646,29.3834,29.2643,29.2894,68000.0
2005-06-03 12:20:00,46.72,46.74,46.65,46.65,35500.0,29.2768,29.2894,29.233,29.233,35500.0
2005-06-03 12:30:00,46.66,46.7,46.58,46.67,30500.0,29.2392,29.2643,29.1891,29.2455,30500.0
2005-06-03 12:40:00,46.66,46.72,46.65,46.65,37900.0,29.2392,29.2768,29.233,29.233,37900.0
2005-06-03 12:50:00,46.66,46.66,46.56,46.63,31900.0,29.2392,29.2392,29.1766,29.2204,31900.0
2005-06-03 13:00:00,46.65,46.71,46.64,46.69,31500.0,29.233,29.2706,29.2267,29.258,31500.0
2005-06-03 13:10:00,46.69,46.71,46.62,46.71,39300.0,29.258,29.2706,29.2142,29.2706,39300.0
2005-06-03 13:20:00,46.72,46.78,46.71,46.78,28800.0,29.2768,29.3144,29.2706,29.3144,28800.0
2005-06-03 13:30:00,46.79,46.81,46.74,46.78,40800.0,29.3207,29.3332,29.2894,29.3144,40800.0
2005-06-03 13:40:00,46.78,46.91,46.78,46.88,33300.0,29.3144,29.3959,29.3144,29.3771,33300.0
2005-06-03 13:50:00,46.88,46.9,46.85,46.9,21200.0,29.3771,29.3896,29.3583,29.3896,21200.0
2005-06-03 14:00:00,46.91,46.91,46.82,46.89,39800.0,29.3959,29.3959,29.3395,29.3834,39800.0
2005-06-03 14:10:00,46.89,47.08,46.88,47.05,47500.0,29.3834,29.5024,29.3771,29.4836,47500.0
2005-06-03 14:20:00,47.06,47.08,46.92,46.95,44200.0,29.4899,29.5024,29.4022,29.421,44200.0
2005-06-03 14:30:00,46.95,46.96,46.85,46.91,25500.0,29.421,29.4272,29.3583,29.3959,25500.0
2005-06-03 14:40:00,46.9,46.97,46.81,46.89,29200.0,29.3896,29.4335,29.3332,29.3834,29200.0
2005-06-03 14:50:00,46.9,46.94,46.76,46.9,41400.0,29.3896,29.4147,29.3019,29.3896,41400.0
2005-06-03 15:00:00,46.91,47.0,46.86,46.99,38200.0,29.3959,29.4523,29.3646,29.446,38200.0
2005-06-03 15:10:00,46.99,46.99,46.91,46.96,35000.0,29.446,29.446,29.3959,29.4272,35000.0
2005-06-03 15:20:00,46.96,46.97,46.83,46.88,35100.0,29.4272,29.4335,29.3458,29.3771,35100.0
2005-06-03 15:30:00,46.88,47.06,46.88,47.02,35600.0,29.3771,29.4899,29.3771,29.4648,35600.0
2005-06-03 15:40:00,47.01,47.09,46.99,47.03,39900.0,29.4586,29.5087,29.446,29.4711,39900.0
2005-06-03 15:50:00,47.03,47.03,46.9,46.95,43300.0,29.4711,29.4711,29.3896,29.421,43300.0
2005-06-06 09:30:00,47.24,47.46,47.18,47.4,87000.0,29.6027,29.7406,29.5651,29.703,87000.0
2005-06-06 09:40:00,47.38,47.47,47.3,47.37,86400.0,29.6904,29.7468,29.6403,29.6842,86400.0
2005-06-06 09:50:00,47.37,47.43,47.3,47.38,58300.0,29.6842,29.7218,29.6403,29.6904,58300.0
2005-06-06 10:00:00,47.39,47.45,47.34,47.34,35000.0,29.6967,29.7343,29.6654,29.6654,35000.0
2005-06-06 10:10:00,47.35,47.43,47.25,47.4,42600.0,29.6716,29.7218,29.609,29.703,42600.0
2005-06-06 10:20:00,47.4,47.44,47.31,47.4,62700.0,29.703,29.728,29.6466,29.703,62700.0
2005-06-06 10:30:00,47.4,47.43,47.25,47.25,103900.0,29.703,29.7218,29.609,29.609,103900.0
2005-06-06 10:40:00,47.25,47.27,47.08,47.18,130300.0,29.609,29.6215,29.5024,29.5651,130300.0
2005-06-06 10:50:00,47.21,47.25,47.15,47.18,123000.0,29.5839,29.609,29.5463,29.5651,123000.0
2005-06-06 11:00:00,47.2,47.21,47.1,47.17,57300.0,29.5776,29.5839,29.515,29.5588,57300.0
2005-06-06 11:10:00,47.16,47.21,47.15,47.19,62800.0,29.5526,29.5839,29.5463,29.5714,62800.0
2005-06-06 11:20:00,47.21,47.23,47.11,47.2,42200.0,29.5839,29.5964,29.5212,29.5776,42200.0
2005-06-06 11:30:00,47.2,47.28,47.2,47.24,39900.0,29.5776,29.6278,29.5776,29.6027,39900.0
2005-06-06 11:40:00,47.24,47.25,47.17,47.21,34200.0,29.6027,29.609,29.5588,29.5839,34200.0
2005-06-06 11:50:00,47.22,47.3,47.22,47.25,27100.0,29.5902,29.6403,29.5902,29.609,27100.0
2005-06-06 12:00:00,47.25,47.4,47.25,47.37,48200.0,29.609,29.703,29.609,29.6842,48200.0
2005-06-06 12:10:00,47.37,47.4,47.35,47.39,27300.0,29.6842,29.703,29.6716,29.6967,27300.0
2005-06-06 12:20:00,47.39,47.4,47.36,47.36,24400.0,29.6967,29.703,29.6779,29.6779,24400.0
2005-06-06 12:30:00,47.35,47.35,47.31,47.34,21800.0,29.6716,29.6716,29.6466,29.6654,21800.0
2005-06-06 12:40:00,47.35,47.35,47.3,47.34,30000.0,29.6716,29.6716,29.6403,29.6654,30000.0
2005-06-06 12:50:00,47.33,47.38,47.33,47.36,29200.0,29.6591,29.6904,29.6591,29.6779,29200.0
2005-06-06 13:00:00,47.36,47.36,47.32,47.35,27500.0,29.6779,29.6779,29.6528,29.6716,27500.0
2005-06-06 13:10:00,47.35,47.4,47.31,47.38,38000.0,29.6716,29.703,29.6466,29.6904,38000.0
2005-06-06 13:20:00,47.38,47.46,47.37,47.45,50400.0,29.6904,29.7406,29.6842,29.7343,50400.0
2005-06-06 13:30:00,47.45,47.45,47.42,47.43,30700.0,29.7343,29.7343,29.7155,29.7218,30700.0
2005-06-06 13:40:00,47.43,47.44,47.32,47.37,49300.0,29.7218,29.728,29.6528,29.6842,49300.0
2005-06-06 13:50:00,47.37,47.38,47.31,47.36,61800.0,29.6842,29.6904,29.6466,29.6779,61800.0
2005-06-06 14:00:00,47.36,47.42,47.33,47.39,46200.0,29.6779,29.7155,29.6591,29.6967,46200.0
2005-06-06 14:10:00,47.4,47.47,47.4,47.47,37400.0,29.703,29.7468,29.703,29.7468,37400.0
2005-06-06 14:20:00,47.47,47.47,47.43,47.47,38200.0,29.7468,29.7468,29.7218,29.7468,38200.0
2005-06-06 14:30:00,47.47,47.52,47.47,47.49,78100.0,29.7468,29.7781,29.7468,29.7593,78100.0
2005-06-06 14:40:00,47.5,47.5,47.44,47.47,15900.0,29.7656,29.7656,29.728,29.7468,15900.0
2005-06-06 14:50:00,47.47,47.52,47.46,47.52,25200.0,29.7468,29.7781,29.7406,29.7781,25200.0
2005-06-06 15:00:00,47.53,47.6,47.51,47.57,56400.0,29.7844,29.8283,29.7719,29.8095,56400.0
2005-06-06 15:10:00,47.56,47.57,47.5,47.52,43500.0,29.8032,29.8095,29.7656,29.7781,43500.0
2005-06-06 15:20:00,47.51,47.62,47.5,47.62,90400.0,29.7719,29.8408,29.7656,29.8408,90400.0
2005-06-06 15:30:00,47.62,47.8,47.62,47.74,104300.0,29.8408,29.9536,29.8408,29.916,104300.0
2005-06-06 15:40:00,47.74,47.77,47.68,47.7,84300.0,29.916,29.9348,29.8784,29.8909,84300.0
2005-06-06 15:50:00,47.69,47.75,47.63,47.72,122600.0,29.8847,29.9223,29.8471,29.9035,122600.0
2005-06-07 09:30:00,47.81,47.84,47.69,47.83,75600.0,29.9599,29.9787,29.8847,29.9724,75600.0
2005-06-07 09:40:00,47.83,47.91,47.75,47.76,48300.0,29.9724,30.0225,29.9223,29.9285,48300.0
2005-06-07 09:50:00,47.83,47.93,47.78,47.92,73100.0,29.9724,30.0351,29.9411,30.0288,73100.0
2005-06-07 10:00:00,47.93,48.0,47.89,48.0,58300.0,30.0351,30.0789,30.01,30.0789,58300.0
2005-06-07 10:10:00,47.99,48.04,47.92,47.92,122500.0,30.0727,30.104,30.0288,30.0288,122500.0
2005-06-07 10:20:00,47.86,48.0,47.79,47.94,71200.0,29.9912,30.0789,29.9473,30.0413,71200.0
2005-06-07 10:30:00,47.94,48.0,47.91,48.0,74900.0,30.0413,30.0789,30.0225,30.0789,74900.0
2005-06-07 10:40:00,48.0,48.0,47.85,47.88,53500.0,30.0789,30.0789,29.9849,30.0037,53500.0
2005-06-07 10:50:00,47.87,47.95,47.85,47.94,35900.0,29.9975,30.0476,29.9849,30.0413,35900.0
2005-06-07 11:00:00,47.94,47.96,47.84,47.85,76000.0,30.0413,30.0539,29.9787,29.9849,76000.0
2005-06-07 11:10:00,47.85,47.85,47.75,47.79,62400.0,29.9849,29.9849,29.9223,29.9473,62400.0
2005-06-07 11:20:00,47.8,47.81,47.72,47.77,44400.0,29.9536,29.9599,29.9035,29.9348,44400.0
2005-06-07 11:30:00,47.77,47.81,47.77,47.78,53100.0,29.9348,29.9599,29.9348,29.9411,53100.0
2005-06-07 11:40:00,47.78,47.78,47.71,47.72,41500.0,29.9411,29.9411,29.8972,29.9035,41500.0
2005-06-07 11:50:00,47.73,47.77,47.69,47.69,66900.0,29.9097,29.9348,29.8847,29.8847,66900.0
2005-06-07 12:00:00,47.7,47.76,47.58,47.65,71900.0,29.8909,29.9285,29.8157,29.8596,71900.0
2005-06-07 12:10:00,47.65,47.65,47.53,47.53,33400.0,29.8596,29.8596,29.7844,29.7844,33400.0
2005-06-07 12:20:00,47.53,47.53,47.35,47.35,59100.0,29.7844,29.7844,29.6716,29.6716,59100.0
2005-06-07 12:30:00,47.36,47.44,47.32,47.36,64600.0,29.6779,29.728,29.6528,29.6779,64600.0
2005-06-07 12:40:00,47.37,47.44,47.33,47.42,35000.0,29.6842,29.728,29.6591,29.7155,35000.0
2005-06-07 12:50:00,47.43,47.55,47.38,47.51,34200.0,29.7218,29.7969,29.6904,29.7719,34200.0
2005-06-07 13:00:00,47.49,47.53,47.47,47.51,40200.0,29.7593,29.7844,29.7468,29.7719,40200.0
2005-06-07 13:10:00,47.51,47.58,47.46,47.48,35400.0,29.7719,29.8157,29.7406,29.7531,35400.0
2005-06-07 13:20:00,47.5,47.55,47.48,47.54,31300.0,29.7656,29.7969,29.7531,29.7907,31300.0
2005-06-07 13:30:00,47.53,47.6,47.45,47.57,37500.0,29.7844,29.8283,29.7343,29.8095,37500.0
2005-06-07 13:40:00,47.57,47.65,47.57,47.57,29900.0,29.8095,29.8596,29.8095,29.8095,29900.0
2005-06-07 13:50:00,47.57,47.63,47.56,47.63,27200.0,29.8095,29.8471,29.8032,29.8471,27200.0
2005-06-07 14:00:00,47.63,47.75,47.62,47.64,69200.0,29.8471,29.9223,29.8408,29.8533,69200.0
2005-06-07 14:10:00,47.62,47.63,47.39,47.46,67900.0,29.8408,29.8471,29.6967,29.7406,67900.0
2005-06-07 14:20:00,47.49,47.54,47.36,47.36,62400.0,29.7593,29.7907,29.6779,29.6779,62400.0
2005-06-07 14:30:00,47.36,47.41,47.33,47.4,59300.0,29.6779,29.7092,29.6591,29.703,59300.0
2005-06-07 14:40:00,47.39,47.39,47.3,47.3,44600.0,29.6967,29.6967,29.6403,29.6403,44600.0
2005-06-07 14:50:00,47.3,47.36,47.3,47.33,38700.0,29.6403,29.6779,29.6403,29.6591,38700.0
2005-06-07 15:00:00,47.34,47.36,47.23,47.24,89900.0,29.6654,29.6779,29.5964,29.6027,89900.0
2005-06-07 15:10:00,47.24,47.26,47.1,47.13,91300.0,29.6027,29.6152,29.515,29.5338,91300.0
2005-06-07 15:20:00,47.12,47.25,47.11,47.15,70700.0,29.5275,29.609,29.5212,29.5463,70700.0
2005-06-07 15:30:00,47.16,47.16,46.99,47.09,101600.0,29.5526,29.5526,29.446,29.5087,101600.0
2005-06-07 15:40:00,47.09,47.09,46.89,47.05,93000.0,29.5087,29.5087,29.3834,29.4836,93000.0
2005-06-07 15:50:00,47.06,47.06,46.9,46.92,71600.0,29.4899,29.4899,29.3896,29.4022,71600.0
2005-06-08 09:30:00,46.87,47.49,46.77,47.3,98500.0,29.3708,29.7593,29.3082,29.6403,98500.0
2005-06-08 09:40:00,47.28,47.32,47.06,47.07,87700.0,29.6278,29.6528,29.4899,29.4962,87700.0
2005-06-08 09:50:00,47.07,47.26,47.0,47.26,140300.0,29.4962,29.6152,29.4523,29.6152,140300.0
2005-06-08 10:00:00,47.2,47.23,46.95,47.11,60600.0,29.5776,29.5964,29.421,29.5212,60600.0
2005-06-08 10:10:00,47.11,47.2,47.11,47.2,44800.0,29.5212,29.5776,29.5212,29.5776,44800.0
2005-06-08 10:20:00,47.21,47.49,47.21,47.48,79400.0,29.5839,29.7593,29.5839,29.7531,79400.0
2005-06-08 10:30:00,47.57,48.2,47.5,48.04,257000.0,29.8095,30.2043,29.7656,30.104,257000.0
2005-06-08 10:40:00,48.02,48.16,47.94,47.99,127400.0,30.0915,30.1792,30.0413,30.0727,127400.0
2005-06-08 10:50:00,47.99,48.05,47.82,47.82,157100.0,30.0727,30.1103,29.9661,29.9661,157100.0
2005-06-08 11:00:00,47.83,47.87,47.79,47.79,89900.0,29.9724,29.9975,29.9473,29.9473,89900.0
2005-06-08 11:10:00,47.81,47.89,47.55,47.75,61100.0,29.9599,30.01,29.7969,29.9223,61100.0
2005-06-08 11:20:00,47.74,47.91,47.74,47.91,74700.0,29.916,30.0225,29.916,30.0225,74700.0
2005-06-08 11:30:00,47.91,47.95,47.91,47.93,55000.0,30.0225,30.0476,30.0225,30.0351,55000.0
2005-06-08 11:40:00,47.94,47.95,47.83,47.87,75800.0,30.0413,30.0476,29.9724,29.9975,75800.0
2005-06-08 11:50:00,47.88,47.95,47.87,47.94,166100.0,30.0037,30.0476,29.9975,30.0413,166100.0
2005-06-08 12:00:00,47.95,47.96,47.9,47.9,86500.0,30.0476,30.0539,30.0163,30.0163,86500.0
2005-06-08 12:10:00,47.89,47.89,47.69,47.7,59100.0,30.01,30.01,29.8847,29.8909,59100.0
2005-06-08 12:20:00,47.7,47.77,47.65,47.73,159300.0,29.8909,29.9348,29.8596,29.9097,159300.0
2005-06-08 12:30:00,47.71,47.82,47.71,47.74,64100.0,29.8972,29.9661,29.8972,29.916,64100.0
2005-06-08 12:40:00,47.74,47.74,47.61,47.62,69400.0,29.916,29.916,29.8345,29.8408,69400.0
2005-06-08 12:50:00,47.62,47.74,47.61,47.7,79500.0,29.8408,29.916,29.8345,29.8909,79500.0
2005-06-08 13:00:00,47.69,47.71,47.67,47.7,56000.0,29.8847,29.8972,29.8721,29.8909,56000.0
2005-06-08 13:10:00,47.7,47.71,47.65,47.71,39800.0,29.8909,29.8972,29.8596,29.8972,39800.0
2005-06-08 13:20:00,47.72,47.78,47.72,47.78,41300.0,29.9035,29.9411,29.9035,29.9411,41300.0
2005-06-08 13:30:00,47.77,47.89,47.76,47.88,52900.0,29.9348,30.01,29.9285,30.0037,52900.0
2005-06-08 13:40:00,47.87,47.88,47.62,47.7,35900.0,29.9975,30.0037,29.8408,29.8909,35900.0
2005-06-08 13:50:00,47.7,47.7,47.51,47.57,78600.0,29.8909,29.8909,29.7719,29.8095,78600.0
2005-06-08 14:00:00,47.57,47.57,47.36,47.4,82900.0,29.8095,29.8095,29.6779,29.703,82900.0
2005-06-08 14:10:00,47.4,47.48,47.3,47.48,91000.0,29.703,29.7531,29.6403,29.7531,91000.0
2005-06-08 14:20:00,47.47,47.49,47.38,47.39,73600.0,29.7468,29.7593,29.6904,29.6967,73600.0
2005-06-08 14:30:00,47.38,47.38,47.23,47.32,80600.0,29.6904,29.6904,29.5964,29.6528,80600.0
2005-06-08 14:40:00,47.32,47.39,47.22,47.22,48300.0,29.6528,29.6967,29.5902,29.5902,48300.0
2005-06-08 14:50:00,47.22,47.26,47.17,47.24,72500.0,29.5902,29.6152,29.5588,29.6027,72500.0
2005-06-08 15:00:00,47.22,47.27,47.11,47.26,66800.0,29.5902,29.6215,29.5212,29.6152,66800.0
2005-06-08 15:10:00,47.26,47.4,47.25,47.4,52800.0,29.6152,29.703,29.609,29.703,52800.0
2005-06-08 15:20:00,47.4,47.44,47.36,47.4,67800.0,29.703,29.728,29.6779,29.703,67800.0
2005-06-08 15:30:00,47.37,47.52,47.37,47.52,59700.0,29.6842,29.7781,29.6842,29.7781,59700.0
2005-06-08 15:40:00,47.52,47.6,47.5,47.58,47700.0,29.7781,29.8283,29.7656,29.8157,47700.0
2005-06-08 15:50:00,47.58,47.64,47.54,47.55,48100.0,29.8157,29.8533,29.7907,29.7969,48100.0
2005-06-09 09:30:00,47.76,47.8,47.62,47.68,79300.0,29.9285,29.9536,29.8408,29.8784,79300.0
2005-06-09 09:40:00,47.67,47.92,47.67,47.71,60200.0,29.8721,30.0288,29.8721,29.8972,60200.0
2005-06-09 09:50:00,47.82,47.91,47.7,47.86,35000.0,29.9661,30.0225,29.8909,29.9912,35000.0
2005-06-09 10:00:00,47.86,48.11,47.71,48.1,114300.0,29.9912,30.1479,29.8972,30.1416,114300.0
2005-06-09 10:10:00,48.1,48.13,47.98,47.98,65600.0,30.1416,30.1604,30.0664,30.0664,65600.0
2005-06-09 10:20:00,47.98,47.99,47.89,47.89,40800.0,30.0664,30.0727,30.01,30.01,40800.0
2005-06-09 10:30:00,47.89,47.9,47.6,47.75,103100.0,30.01,30.0163,29.8283,29.9223,103100.0
2005-06-09 10:40:00,47.7,47.7,47.52,47.65,120200.0,29.8909,29.8909,29.7781,29.8596,120200.0
2005-06-09 10:50:00,47.65,47.79,47.55,47.75,117400.0,29.8596,29.9473,29.7969,29.9223,117400.0
2005-06-09 11:00:00,47.75,47.98,47.75,47.98,93200.0,29.9223,30.0664,29.9223,30.0664,93200.0
2005-06-09 11:10:00,47.98,48.0,47.87,47.94,67200.0,30.0664,30.0789,29.9975,30.0413,67200.0
2005-06-09 11:20:00,47.91,48.0,47.9,47.97,29500.0,30.0225,30.0789,30.0163,30.0601,29500.0
2005-06-09 11:30:00,47.98,48.01,47.97,48.0,99300.0,30.0664,30.0852,30.0601,30.0789,99300.0
2005-06-09 11:40:00,48.0,48.08,47.97,48.01,100900.0,30.0789,30.1291,30.0601,30.0852,100900.0
2005-06-09 11:50:00,48.01,48.12,48.0,48.04,57200.0,30.0852,30.1541,30.0789,30.104,57200.0
2005-06-09 12:00:00,48.05,48.08,48.04,48.06,28500.0,30.1103,30.1291,30.104,30.1165,28500.0
2005-06-09 12:10:00,48.06,48.06,47.95,47.99,26700.0,30.1165,30.1165,30.0476,30.0727,26700.0
2005-06-09 12:20:00,47.99,48.09,47.92,48.07,39500.0,30.0727,30.1353,30.0288,30.1228,39500.0
2005-06-09 12:30:00,48.08,48.1,48.06,48.1,34500.0,30.1291,30.1416,30.1165,30.1416,34500.0
2005-06-09 12:40:00,48.1,48.1,48.02,48.03,38000.0,30.1416,30.1416,30.0915,30.0977,38000.0
2005-06-09 12:50:00,48.02,48.05,47.96,48.01,34700.0,30.0915,30.1103,30.0539,30.0852,34700.0
2005-06-09 13:00:00,48.02,48.05,47.99,48.03,41100.0,30.0915,30.1103,30.0727,30.0977,41100.0
2005-06-09 13:10:00,48.02,48.02,47.95,47.98,57800.0,30.0915,30.0915,30.0476,30.0664,57800.0
2005-06-09 13:20:00,47.97,47.97,47.88,47.93,23200.0,30.0601,30.0601,30.0037,30.0351,23200.0
2005-06-09 13:30:00,47.93,47.97,47.9,47.9,22000.0,30.0351,30.0601,30.0163,30.0163,22000.0
2005-06-09 13:40:00,47.9,48.02,47.88,48.0,35800.0,30.0163,30.0915,30.0037,30.0789,35800.0
2005-06-09 13:50:00,48.01,48.08,47.86,48.05,73700.0,30.0852,30.1291,29.9912,30.1103,73700.0
2005-06-09 14:00:00,48.07,48.09,48.01,48.04,76000.0,30.1228,30.1353,30.0852,30.104,76000.0
2005-06-09 14:10:00,48.04,48.09,48.04,48.07,58500.0,30.104,30.1353,30.104,30.1228,58500.0
2005-06-09 14:20:00,48.05,48.07,47.91,47.97,43800.0,30.1103,30.1228,30.0225,30.0601,43800.0
2005-06-09 14:30:00,47.97,48.14,47.9,48.14,48200.0,30.0601,30.1667,30.0163,30.1667,48200.0
2005-06-09 14:40:00,48.14,48.2,48.14,48.19,39600.0,30.1667,30.2043,30.1667,30.198,39600.0
2005-06-09 14:50:00,48.19,48.29,48.19,48.28,47500.0,30.198,30.2607,30.198,30.2544,47500.0
2005-06-09 15:00:00,48.28,48.38,48.23,48.31,60700.0,30.2544,30.3171,30.2231,30.2732,60700.0
2005-06-09 15:10:00,48.3,48.35,48.3,48.33,69400.0,30.2669,30.2983,30.2669,30.2857,69400.0
2005-06-09 15:20:00,48.32,48.33,48.22,48.23,62300.0,30.2795,30.2857,30.2168,30.2231,62300.0
2005-06-09 15:30:00,48.23,48.23,48.13,48.14,93000.0,30.2231,30.2231,30.1604,30.1667,93000.0
2005-06-09 15:40:00,48.13,48.15,48.11,48.13,91800.0,30.1604,30.1729,30.1479,30.1604,91800.0
2005-06-09 15:50:00,48.12,48.24,48.12,48.19,108100.0,30.1541,30.2293,30.1541,30.198,108100.0
2005-06-10 09:30:00,48.12,48.39,48.12,48.36,106900.0,30.1541,30.3233,30.1541,30.3045,106900.0
2005-06-10 09:40:00,48.35,48.36,48.24,48.25,72400.0,30.2983,30.3045,30.2293,30.2356,72400.0
2005-06-10 09:50:00,48.26,48.26,48.14,48.14,91200.0,30.2419,30.2419,30.1667,30.1667,91200.0
2005-06-10 10:00:00,48.14,48.15,48.01,48.09,91100.0,30.1667,30.1729,30.0852,30.1353,91100.0
2005-06-10 10:10:00,48.1,48.1,47.88,47.92,55600.0,30.1416,30.1416,30.0037,30.0288,55600.0
2005-06-10 10:20:00,47.93,48.01,47.87,47.91,46500.0,30.0351,30.0852,29.9975,30.0225,46500.0
2005-06-10 10:30:00,47.9,47.91,47.82,47.82,61700.0,30.0163,30.0225,29.9661,29.9661,61700.0
2005-06-10 10:40:00,47.83,47.88,47.83,47.84,58800.0,29.9724,30.0037,29.9724,29.9787,58800.0
2005-06-10 10:50:00,47.85,48.04,47.79,47.91,82600.0,29.9849,30.104,29.9473,30.0225,82600.0
2005-06-10 11:00:00,47.91,47.96,47.84,47.87,71500.0,30.0225,30.0539,29.9787,29.9975,71500.0
2005-06-10 11:10:00,47.87,47.92,47.84,47.89,84300.0,29.9975,30.0288,29.9787,30.01,84300.0
2005-06-10 11:20:00,47.89,47.98,47.79,47.98,103500.0,30.01,30.0664,29.9473,30.0664,103500.0
2005-06-10 11:30:00,47.98,48.0,47.9,47.92,86000.0,30.0664,30.0789,30.0163,30.0288,86000.0
2005-06-10 11:40:00,47.92,47.95,47.86,47.92,39000.0,30.0288,30.0476,29.9912,30.0288,39000.0
2005-06-10 11:50:00,47.92,47.95,47.81,47.85,58900.0,30.0288,30.0476,29.9599,29.9849,58900.0
2005-06-10 12:00:00,47.83,47.88,47.69,47.69,45700.0,29.9724,30.0037,29.8847,29.8847,45700.0
2005-06-10 12:10:00,47.69,47.73,47.61,47.65,52900.0,29.8847,29.9097,29.8345,29.8596,52900.0
2005-06-10 12:20:00,47.65,47.65,47.51,47.53,67300.0,29.8596,29.8596,29.7719,29.7844,67300.0
2005-06-10 12:30:00,47.52,47.53,47.47,47.52,66200.0,29.7781,29.7844,29.7468,29.7781,66200.0
2005-06-10 12:40:00,47.53,47.59,47.48,47.52,41400.0,29.7844,29.822,29.7531,29.7781,41400.0
2005-06-10 12:50:00,47.52,47.57,47.48,47.51,55300.0,29.7781,29.8095,29.7531,29.7719,55300.0
2005-06-10 13:00:00,47.51,47.51,47.38,47.38,48800.0,29.7719,29.7719,29.6904,29.6904,48800.0
2005-06-10 13:10:00,47.38,47.66,47.35,47.66,99000.0,29.6904,29.8659,29.6716,29.8659,99000.0
2005-06-10 13:20:00,47.65,47.69,47.54,47.55,49800.0,29.8596,29.8847,29.7907,29.7969,49800.0
2005-06-10 13:30:00,47.54,47.73,47.5,47.69,83300.0,29.7907,29.9097,29.7656,29.8847,83300.0
2005-06-10 13:40:00,47.69,47.73,47.66,47.67,52500.0,29.8847,29.9097,29.8659,29.8721,52500.0
2005-06-10 13:50:00,47.67,47.72,47.63,47.68,87800.0,29.8721,29.9035,29.8471,29.8784,87800.0
2005-06-10 14:00:00,47.68,47.69,47.55,47.55,81000.0,29.8784,29.8847,29.7969,29.7969,81000.0
2005-06-10 14:10:00,47.55,47.59,47.49,47.58,55300.0,29.7969,29.822,29.7593,29.8157,55300.0
2005-06-10 14:20:00,47.58,47.61,47.44,47.45,83200.0,29.8157,29.8345,29.728,29.7343,83200.0
2005-06-10 14:30:00,47.44,47.45,47.38,47.38,77000.0,29.728,29.7343,29.6904,29.6904,77000.0
2005-06-10 14:40:00,47.38,47.38,47.22,47.23,101000.0,29.6904,29.6904,29.5902,29.5964,101000.0
2005-06-10 14:50:00,47.22,47.48,47.17,47.48,94600.0,29.5902,29.7531,29.5588,29.7531,94600.0
2005-06-10 15:00:00,47.49,47.59,47.45,47.56,71300.0,29.7593,29.822,29.7343,29.8032,71300.0
2005-06-10 15:10:00,47.56,47.67,47.52,47.65,72500.0,29.8032,29.8721,29.7781,29.8596,72500.0
2005-06-10 15:20:00,47.66,47.75,47.66,47.71,131400.0,29.8659,29.9223,29.8659,29.8972,131400.0
2005-06-10 15:30:00,47.71,47.72,47.58,47.71,88600.0,29.8972,29.9035,29.8157,29.8972,88600.0
2005-06-10 15:40:00,47.71,47.72,47.57,47.65,117100.0,29.8972,29.9035,29.8095,29.8596,117100.0
2005-06-10 15:50:00,47.66,47.66,47.55,47.59,180100.0,29.8659,29.8659,29.7969,29.822,180100.0
2005-06-13 09:30:00,47.5,47.55,47.41,47.5,65900.0,29.812,29.8434,29.7555,29.812,65900.0
2005-06-13 09:40:00,47.49,47.53,47.39,47.47,86200.0,29.8058,29.8309,29.743,29.7932,86200.0
2005-06-13 09:50:00,47.48,47.61,47.45,47.58,95800.0,29.7995,29.8811,29.7806,29.8622,95800.0
2005-06-13 10:00:00,47.56,47.85,47.54,47.81,79300.0,29.8497,30.0317,29.8371,30.0066,79300.0
2005-06-13 10:10:00,47.79,47.92,47.73,47.92,73300.0,29.994,30.0756,29.9564,30.0756,73300.0
2005-06-13 10:20:00,47.92,48.0,47.83,47.96,97900.0,30.0756,30.1258,30.0191,30.1007,97900.0
2005-06-13 10:30:00,47.95,48.0,47.9,47.94,73400.0,30.0945,30.1258,30.0631,30.0882,73400.0
2005-06-13 10:40:00,47.95,48.06,47.92,48.05,60500.0,30.0945,30.1635,30.0756,30.1572,60500.0
2005-06-13 10:50:00,48.06,48.06,47.97,48.01,62100.0,30.1635,30.1635,30.107,30.1321,62100.0
2005-06-13 11:00:00,48.01,48.13,47.98,48.11,73900.0,30.1321,30.2074,30.1133,30.1949,73900.0
2005-06-13 11:10:00,48.11,48.12,47.92,47.93,62000.0,30.1949,30.2012,30.0756,30.0819,62000.0
2005-06-13 11:20:00,47.94,47.95,47.9,47.92,37100.0,30.0882,30.0945,30.0631,30.0756,37100.0
2005-06-13 11:30:00,47.92,47.97,47.89,47.89,35400.0,30.0756,30.107,30.0568,30.0568,35400.0
2005-06-13 11:40:00,47.89,47.89,47.61,47.77,79900.0,30.0568,30.0568,29.8811,29.9815,79900.0
2005-06-13 11:50:00,47.76,47.95,47.74,47.95,47200.0,29.9752,30.0945,29.9627,30.0945,47200.0
2005-06-13 12:00:00,47.94,47.98,47.93,47.95,33600.0,30.0882,30.1133,30.0819,30.0945,33600.0
2005-06-13 12:10:00,47.96,47.96,47.82,47.9,27100.0,30.1007,30.1007,30.0129,30.0631,27100.0
2005-06-13 12:20:00,47.9,47.99,47.9,47.98,28900.0,30.0631,30.1196,30.0631,30.1133,28900.0
2005-06-13 12:30:00,47.97,47.99,47.92,47.92,22500.0,30.107,30.1196,30.0756,30.0756,22500.0
2005-06-13 12:40:00,47.92,47.98,47.91,47.98,25100.0,30.0756,30.1133,30.0694,30.1133,25100.0
2005-06-13 12:50:00,47.98,48.0,47.9,47.94,64100.0,30.1133,30.1258,30.0631,30.0882,64100.0
2005-06-13 13:00:00,47.94,48.0,47.87,47.99,37200.0,30.0882,30.1258,30.0442,30.1196,37200.0
2005-06-13 13:10:00,48.0,48.0,47.94,47.94,29300.0,30.1258,30.1258,30.0882,30.0882,29300.0
2005-06-13 13:20:00,47.93,47.98,47.93,47.97,29700.0,30.0819,30.1133,30.0819,30.107,29700.0
2005-06-13 13:30:00,47.98,47.98,47.91,47.93,44500.0,30.1133,30.1133,30.0694,30.0819,44500.0
2005-06-13 13:40:00,47.95,47.97,47.94,47.97,32200.0,30.0945,30.107,30.0882,30.107,32200.0
2005-06-13 13:50:00,47.97,48.0,47.92,47.95,76700.0,30.107,30.1258,30.0756,30.0945,76700.0
2005-06-13 14:00:00,47.95,48.18,47.93,48.14,48700.0,30.0945,30.2388,30.0819,30.2137,48700.0
2005-06-13 14:10:00,48.15,48.17,48.08,48.17,54800.0,30.22,30.2325,30.176,30.2325,54800.0
2005-06-13 14:20:00,48.17,48.23,48.11,48.11,32500.0,30.2325,30.2702,30.1949,30.1949,32500.0
2005-06-13 14:30:00,48.11,48.14,48.0,48.07,38300.0,30.1949,30.2137,30.1258,30.1698,38300.0
2005-06-13 14:40:00,48.06,48.07,47.95,48.02,59600.0,30.1635,30.1698,30.0945,30.1384,59600.0
2005-06-13 14:50:00,48.02,48.1,48.02,48.03,47500.0,30.1384,30.1886,30.1384,30.1447,47500.0
2005-06-13 15:00:00,48.04,48.05,47.89,48.0,59400.0,30.1509,30.1572,30.0568,30.1258,59400.0
2005-06-13 15:10:00,48.0,48.01,47.8,47.9,73000.0,30.1258,30.1321,30.0003,30.0631,73000.0
2005-06-13 15:20:00,47.9,48.05,47.9,48.03,49900.0,30.0631,30.1572,30.0631,30.1447,49900.0
2005-06-13 15:30:00,48.02,48.17,48.01,48.17,46300.0,30.1384,30.2325,30.1321,30.2325,46300.0
2005-06-13 15:40:00,48.16,48.16,48.01,48.04,60200.0,30.2263,30.2263,30.1321,30.1509,60200.0
2005-06-13 15:50:00,48.04,48.16,48.03,48.1,83900.0,30.1509,30.2263,30.1447,30.1886,83900.0
2005-06-14 09:30:00,48.0,48.0,47.89,47.96,80000.0,30.1258,30.1258,30.0568,30.1007,80000.0
2005-06-14 09:40:00,47.96,48.1,47.82,47.96,78000.0,30.1007,30.1886,30.0129,30.1007,78000.0
2005-06-14 09:50:00,47.95,48.16,47.76,48.16,108000.0,30.0945,30.2263,29.9752,30.2263,108000.0
2005-06-14 10:00:00,48.16,48.25,48.0,48.25,83700.0,30.2263,30.2827,30.1258,30.2827,83700.0
2005-06-14 10:10:00,48.25,48.34,48.14,48.24,55600.0,30.2827,30.3392,30.2137,30.2765,55600.0
2005-06-14 10:20:00,48.23,48.24,48.02,48.05,67700.0,30.2702,30.2765,30.1384,30.1572,67700.0
2005-06-14 10:30:00,48.05,48.13,47.99,48.02,66400.0,30.1572,30.2074,30.1196,30.1384,66400.0
2005-06-14 10:40:00,48.02,48.17,48.0,48.12,52700.0,30.1384,30.2325,30.1258,30.2012,52700.0
2005-06-14 10:50:00,48.13,48.13,48.08,48.1,65200.0,30.2074,30.2074,30.176,30.1886,65200.0
2005-06-14 11:00:00,48.1,48.16,48.03,48.12,88800.0,30.1886,30.2263,30.1447,30.2012,88800.0
2005-06-14 11:10:00,48.12,48.2,48.11,48.16,98500.0,30.2012,30.2514,30.1949,30.2263,98500.0
2005-06-14 11:20:00,48.15,48.19,48.11,48.18,87500.0,30.22,30.2451,30.1949,30.2388,87500.0
2005-06-14 11:30:00,48.16,48.17,48.12,48.13,97500.0,30.2263,30.2325,30.2012,30.2074,97500.0
2005-06-14 11:40:00,48.14,48.17,48.13,48.14,60000.0,30.2137,30.2325,30.2074,30.2137,60000.0
2005-06-14 11:50:00,48.13,48.15,48.11,48.11,38400.0,30.2074,30.22,30.1949,30.1949,38400.0
2005-06-14 12:00:00,48.11,48.12,48.09,48.1,67700.0,30.1949,30.2012,30.1823,30.1886,67700.0
2005-06-14 12:10:00,48.09,48.11,48.09,48.11,82300.0,30.1823,30.1949,30.1823,30.1949,82300.0
2005-06-14 12:20:00,48.11,48.14,48.1,48.11,55800.0,30.1949,30.2137,30.1886,30.1949,55800.0
2005-06-14 12:30:00,48.11,48.16,48.07,48.14,50400.0,30.1949,30.2263,30.1698,30.2137,50400.0
2005-06-14 12:40:00,48.15,48.18,48.12,48.15,30400.0,30.22,30.2388,30.2012,30.22,30400.0
2005-06-14 12:50:00,48.15,48.23,48.15,48.22,33000.0,30.22,30.2702,30.22,30.2639,33000.0
2005-06-14 13:00:00,48.22,48.23,48.13,48.18,30600.0,30.2639,30.2702,30.2074,30.2388,30600.0
2005-06-14 13:10:00,48.18,48.2,48.14,48.14,29500.0,30.2388,30.2514,30.2137,30.2137,29500.0
2005-06-14 13:20:00,48.14,48.16,48.11,48.14,38300.0,30.2137,30.2263,30.1949,30.2137,38300.0
2005-06-14 13:30:00,48.15,48.17,48.09,48.17,27400.0,30.22,30.2325,30.1823,30.2325,27400.0
2005-06-14 13:40:00,48.17,48.26,48.16,48.25,96000.0,30.2325,30.289,30.2263,30.2827,96000.0
2005-06-14 13:50:00,48.24,48.26,48.18,48.26,56600.0,30.2765,30.289,30.2388,30.289,56600.0
2005-06-14 14:00:00,48.25,48.29,48.18,48.19,64500.0,30.2827,30.3078,30.2388,30.2451,64500.0
2005-06-14 14:10:00,48.19,48.25,48.08,48.25,48300.0,30.2451,30.2827,30.176,30.2827,48300.0
2005-06-14 14:20:00,48.26,48.29,48.15,48.16,40500.0,30.289,30.3078,30.22,30.2263,40500.0
2005-06-14 14:30:00,48.18,48.25,48.15,48.25,32900.0,30.2388,30.2827,30.22,30.2827,32900.0
2005-06-14 14:40:00,48.24,48.25,48.2,48.22,50600.0,30.2765,30.2827,30.2514,30.2639,50600.0
2005-06-14 14:50:00,48.22,48.24,48.15,48.22,29800.0,30.2639,30.2765,30.22,30.2639,29800.0
2005-06-14 15:00:00,48.22,48.25,48.17,48.19,41600.0,30.2639,30.2827,30.2325,30.2451,41600.0
2005-06-14 15:10:00,48.19,48.21,48.18,48.2,40100.0,30.2451,30.2576,30.2388,30.2514,40100.0
2005-06-14 15:20:00,48.2,48.23,48.19,48.19,35300.0,30.2514,30.2702,30.2451,30.2451,35300.0
2005-06-14 15:30:00,48.2,48.23,48.18,48.18,80400.0,30.2514,30.2702,30.2388,30.2388,80400.0
2005-06-14 15:40:00,48.19,48.28,48.18,48.24,45300.0,30.2451,30.3016,30.2388,30.2765,45300.0
2005-06-14 15:50:00,48.24,48.35,48.22,48.32,85300.0,30.2765,30.3455,30.2639,30.3267,85300.0
2005-06-15 09:30:00,48.59,48.75,48.57,48.64,116700.0,30.4961,30.5966,30.4836,30.5275,116700.0
2005-06-15 09:40:00,48.66,48.74,48.6,48.7,115200.0,30.5401,30.5903,30.5024,30.5652,115200.0
2005-06-15 09:50:00,48.7,48.75,48.47,48.49,135200.0,30.5652,30.5966,30.4208,30.4334,135200.0
2005-06-15 10:00:00,48.49,48.56,48.45,48.56,139300.0,30.4334,30.4773,30.4083,30.4773,139300.0
2005-06-15 10:10:00,48.53,48.55,48.48,48.5,62400.0,30.4585,30.471,30.4271,30.4397,62400.0
2005-06-15 10:20:00,48.48,48.53,48.31,48.41,91500.0,30.4271,30.4585,30.3204,30.3832,91500.0
2005-06-15 10:30:00,48.4,48.71,48.16,48.53,198300.0,30.3769,30.5715,30.2263,30.4585,198300.0
2005-06-15 10:40:00,48.53,48.7,48.49,48.7,92600.0,30.4585,30.5652,30.4334,30.5652,92600.0
2005-06-15 10:50:00,48.7,48.78,48.66,48.69,155700.0,30.5652,30.6154,30.5401,30.5589,155700.0
2005-06-15 11:00:00,48.68,48.77,48.66,48.76,149100.0,30.5526,30.6091,30.5401,30.6028,149100.0
2005-06-15 11:10:00,48.77,48.85,48.75,48.8,97400.0,30.6091,30.6593,30.5966,30.6279,97400.0
2005-06-15 11:20:00,48.79,48.79,48.65,48.69,127200.0,30.6217,30.6217,30.5338,30.5589,127200.0
2005-06-15 11:30:00,48.68,48.74,48.65,48.65,54100.0,30.5526,30.5903,30.5338,30.5338,54100.0
2005-06-15 11:40:00,48.65,48.66,48.5,48.61,79800.0,30.5338,30.5401,30.4397,30.5087,79800.0
2005-06-15 11:50:00,48.6,48.69,48.6,48.67,74200.0,30.5024,30.5589,30.5024,30.5463,74200.0
2005-06-15 12:00:00,48.69,48.77,48.69,48.75,57200.0,30.5589,30.6091,30.5589,30.5966,57200.0
2005-06-15 12:10:00,48.75,48.8,48.74,48.79,50200.0,30.5966,30.6279,30.5903,30.6217,50200.0
2005-06-15 12:20:00,48.78,48.79,48.52,48.54,76500.0,30.6154,30.6217,30.4522,30.4648,76500.0
2005-06-15 12:30:00,48.59,48.71,48.57,48.65,86100.0,30.4961,30.5715,30.4836,30.5338,86100.0
2005-06-15 12:40:00,48.65,48.66,48.43,48.5,133100.0,30.5338,30.5401,30.3957,30.4397,133100.0
2005-06-15 12:50:00,48.51,48.6,48.48,48.6,25900.0,30.4459,30.5024,30.4271,30.5024,25900.0
2005-06-15 13:00:00,48.6,48.66,48.57,48.62,36700.0,30.5024,30.5401,30.4836,30.515,36700.0
2005-06-15 13:10:00,48.62,48.65,48.59,48.62,33400.0,30.515,30.5338,30.4961,30.515,33400.0
2005-06-15 13:20:00,48.61,48.65,48.6,48.61,54300.0,30.5087,30.5338,30.5024,30.5087,54300.0
2005-06-15 13:30:00,48.6,48.61,48.51,48.59,37500.0,30.5024,30.5087,30.4459,30.4961,37500.0
2005-06-15 13:40:00,48.6,48.6,48.42,48.56,59100.0,30.5024,30.5024,30.3894,30.4773,59100.0
2005-06-15 13:50:00,48.55,48.69,48.55,48.69,42900.0,30.471,30.5589,30.471,30.5589,42900.0
2005-06-15 14:00:00,48.68,48.72,48.68,48.7,52500.0,30.5526,30.5777,30.5526,30.5652,52500.0
2005-06-15 14:10:00,48.7,48.79,48.69,48.77,52600.0,30.5652,30.6217,30.5589,30.6091,52600.0
2005-06-15 14:20:00,48.77,48.8,48.55,48.55,62200.0,30.6091,30.6279,30.471,30.471,62200.0
2005-06-15 14:30:00,48.55,48.67,48.55,48.64,42500.0,30.471,30.5463,30.471,30.5275,42500.0
2005-06-15 14:40:00,48.64,48.74,48.64,48.72,40000.0,30.5275,30.5903,30.5275,30.5777,40000.0
2005-06-15 14:50:00,48.72,48.78,48.68,48.69,51500.0,30.5777,30.6154,30.5526,30.5589,51500.0
2005-06-15 15:00:00,48.69,48.69,48.54,48.61,69900.0,30.5589,30.5589,30.4648,30.5087,69900.0
2005-06-15 15:10:00,48.61,48.7,48.6,48.68,45600.0,30.5087,30.5652,30.5024,30.5526,45600.0
2005-06-15 15:20:00,48.68,48.69,48.65,48.67,35900.0,30.5526,30.5589,30.5338,30.5463,35900.0
2005-06-15 15:30:00,48.67,48.73,48.65,48.65,45700.0,30.5463,30.584,30.5338,30.5338,45700.0
2005-06-15 15:40:00,48.65,48.74,48.6,48.61,60100.0,30.5338,30.5903,30.5024,30.5087,60100.0
2005-06-15 15:50:00,48.61,48.72,48.6,48.69,60300.0,30.5087,30.5777,30.5024,30.5589,60300.0
2005-06-16 09:30:00,48.8,48.85,48.6,48.72,79500.0,30.6279,30.6593,30.5024,30.5777,79500.0
2005-06-16 09:40:00,48.71,48.92,48.69,48.8,119200.0,30.5715,30.7033,30.5589,30.6279,119200.0
2005-06-16 09:50:00,48.8,48.82,48.73,48.79,115100.0,30.6279,30.6405,30.584,30.6217,115100.0
2005-06-16 10:00:00,48.81,48.85,48.78,48.81,62500.0,30.6342,30.6593,30.6154,30.6342,62500.0
2005-06-16 10:10:00,48.8,48.8,48.76,48.78,47000.0,30.6279,30.6279,30.6028,30.6154,47000.0
2005-06-16 10:20:00,48.79,48.79,48.68,48.75,50900.0,30.6217,30.6217,30.5526,30.5966,50900.0
2005-06-16 10:30:00,48.76,48.95,48.74,48.79,107700.0,30.6028,30.7221,30.5903,30.6217,107700.0
2005-06-16 10:40:00,48.8,48.93,48.79,48.86,125500.0,30.6279,30.7095,30.6217,30.6656,125500.0
2005-06-16 10:50:00,48.85,48.92,48.84,48.92,52000.0,30.6593,30.7033,30.653,30.7033,52000.0
2005-06-16 11:00:00,48.91,48.94,48.89,48.9,50000.0,30.697,30.7158,30.6844,30.6907,50000.0
2005-06-16 11:10:00,48.9,48.9,48.81,48.87,38200.0,30.6907,30.6907,30.6342,30.6719,38200.0
2005-06-16 11:20:00,48.88,48.94,48.8,48.93,34500.0,30.6781,30.7158,30.6279,30.7095,34500.0
2005-06-16 11:30:00,48.94,48.99,48.92,48.97,53100.0,30.7158,30.7472,30.7033,30.7346,53100.0
2005-06-16 11:40:00,48.98,49.0,48.96,48.99,41000.0,30.7409,30.7535,30.7284,30.7472,41000.0
2005-06-16 11:50:00,48.99,49.06,48.98,49.05,78800.0,30.7472,30.7911,30.7409,30.7848,78800.0
2005-06-16 12:00:00,49.05,49.06,48.99,49.0,27200.0,30.7848,30.7911,30.7472,30.7535,27200.0
2005-06-16 12:10:00,48.99,49.01,48.85,48.99,36600.0,30.7472,30.7597,30.6593,30.7472,36600.0
2005-06-16 12:20:00,49.0,49.02,48.95,48.97,31800.0,30.7535,30.766,30.7221,30.7346,31800.0
2005-06-16 12:30:00,48.98,49.03,48.87,49.03,28400.0,30.7409,30.7723,30.6719,30.7723,28400.0
2005-06-16 12:40:00,48.99,49.03,48.97,48.97,41000.0,30.7472,30.7723,30.7346,30.7346,41000.0
2005-06-16 12:50:00,48.97,49.02,48.85,49.02,37400.0,30.7346,30.766,30.6593,30.766,37400.0
2005-06-16 13:00:00,49.01,49.05,49.01,49.05,27400.0,30.7597,30.7848,30.7597,30.7848,27400.0
2005-06-16 13:10:00,49.05,49.08,49.05,49.07,22600.0,30.7848,30.8037,30.7848,30.7974,22600.0
2005-06-16 13:20:00,49.07,49.07,49.03,49.04,25100.0,30.7974,30.7974,30.7723,30.7786,25100.0
2005-06-16 13:30:00,49.04,49.1,49.03,49.1,49200.0,30.7786,30.8162,30.7723,30.8162,49200.0
2005-06-16 13:40:00,49.1,49.14,49.08,49.09,34100.0,30.8162,30.8413,30.8037,30.8099,34100.0
2005-06-16 13:50:00,49.09,49.09,49.0,49.06,42200.0,30.8099,30.8099,30.7535,30.7911,42200.0
2005-06-16 14:00:00,49.06,49.06,49.04,49.05,33100.0,30.7911,30.7911,30.7786,30.7848,33100.0
2005-06-16 14:10:00,49.05,49.06,49.01,49.06,42200.0,30.7848,30.7911,30.7597,30.7911,42200.0
2005-06-16 14:20:00,49.06,49.12,49.06,49.1,69800.0,30.7911,30.8288,30.7911,30.8162,69800.0
2005-06-16 14:30:00,49.11,49.13,49.07,49.11,237300.0,30.8225,30.8351,30.7974,30.8225,237300.0
2005-06-16 14:40:00,49.11,49.18,49.11,49.12,187300.0,30.8225,30.8664,30.8225,30.8288,187300.0
2005-06-16 14:50:00,49.12,49.12,49.09,49.11,109100.0,30.8288,30.8288,30.8099,30.8225,109100.0
2005-06-16 15:00:00,49.11,49.11,49.08,49.09,57000.0,30.8225,30.8225,30.8037,30.8099,57000.0
2005-06-16 15:10:00,49.09,49.09,49.08,49.09,81400.0,30.8099,30.8099,30.8037,30.8099,81400.0
2005-06-16 15:20:00,49.09,49.12,49.08,49.1,130300.0,30.8099,30.8288,30.8037,30.8162,130300.0
2005-06-16 15:30:00,49.1,49.13,49.1,49.12,100600.0,30.8162,30.8351,30.8162,30.8288,100600.0
2005-06-16 15:40:00,49.12,49.19,49.12,49.17,130100.0,30.8288,30.8727,30.8288,30.8602,130100.0
2005-06-16 15:50:00,49.17,49.21,49.16,49.18,170200.0,30.8602,30.8853,30.8539,30.8664,170200.0
2005-06-17 09:30:00,49.9,49.9,49.45,49.55,887900.0,31.3183,31.3183,31.0359,31.0987,887900.0
2005-06-17 09:40:00,49.57,49.59,49.5,49.52,176500.0,31.1112,31.1238,31.0673,31.0798,176500.0
2005-06-17 09:50:00,49.52,49.56,49.42,49.43,162300.0,31.0798,31.1049,31.0171,31.0233,162300.0
2005-06-17 10:00:00,49.43,49.43,49.2,49.32,160700.0,31.0233,31.0233,30.879,30.9543,160700.0
2005-06-17 10:10:00,49.31,49.38,48.91,49.2,142300.0,30.948,30.992,30.697,30.879,142300.0
2005-06-17 10:20:00,49.2,49.2,48.97,49.05,284600.0,30.879,30.879,30.7346,30.7848,284600.0
2005-06-17 10:30:00,49.05,49.1,48.92,49.07,197800.0,30.7848,30.8162,30.7033,30.7974,197800.0
2005-06-17 10:40:00,49.07,49.07,48.97,49.04,133300.0,30.7974,30.7974,30.7346,30.7786,133300.0
2005-06-17 10:50:00,49.04,49.07,48.86,48.92,134500.0,30.7786,30.7974,30.6656,30.7033,134500.0
2005-06-17 11:00:00,48.92,49.08,48.92,49.08,85900.0,30.7033,30.8037,30.7033,30.8037,85900.0
2005-06-17 11:10:00,49.07,49.08,48.98,49.04,98500.0,30.7974,30.8037,30.7409,30.7786,98500.0
2005-06-17 11:20:00,49.04,49.04,48.95,48.99,110000.0,30.7786,30.7786,30.7221,30.7472,110000.0
2005-06-17 11:30:00,49.0,49.05,48.96,49.05,120100.0,30.7535,30.7848,30.7284,30.7848,120100.0
2005-06-17 11:40:00,49.04,49.11,49.0,49.01,113200.0,30.7786,30.8225,30.7535,30.7597,113200.0
2005-06-17 11:50:00,49.02,49.1,49.02,49.1,82100.0,30.766,30.8162,30.766,30.8162,82100.0
2005-06-17 12:00:00,49.1,49.18,49.1,49.17,115400.0,30.8162,30.8664,30.8162,30.8602,115400.0
2005-06-17 12:10:00,49.17,49.2,49.15,49.19,36500.0,30.8602,30.879,30.8476,30.8727,36500.0
2005-06-17 12:20:00,49.18,49.2,49.16,49.2,61400.0,30.8664,30.879,30.8539,30.879,61400.0
2005-06-17 12:30:00,49.2,49.23,49.17,49.2,63300.0,30.879,30.8978,30.8602,30.879,63300.0
2005-06-17 12:40:00,49.19,49.23,49.18,49.22,40900.0,30.8727,30.8978,30.8664,30.8915,40900.0
2005-06-17 12:50:00,49.23,49.23,49.19,49.21,36600.0,30.8978,30.8978,30.8727,30.8853,36600.0
2005-06-17 13:00:00,49.22,49.23,49.18,49.18,65000.0,30.8915,30.8978,30.8664,30.8664,65000.0
2005-06-17 13:10:00,49.18,49.29,49.18,49.26,38500.0,30.8664,30.9355,30.8664,30.9166,38500.0
2005-06-17 13:20:00,49.26,49.34,49.26,49.31,67300.0,30.9166,30.9669,30.9166,30.948,67300.0
2005-06-17 13:30:00,49.3,49.33,49.29,49.31,41200.0,30.9417,30.9606,30.9355,30.948,41200.0
2005-06-17 13:40:00,49.31,49.34,49.29,49.31,50000.0,30.948,30.9669,30.9355,30.948,50000.0
2005-06-17 13:50:00,49.32,49.32,49.3,49.31,130200.0,30.9543,30.9543,30.9417,30.948,130200.0
2005-06-17 14:00:00,49.3,49.36,49.28,49.35,114000.0,30.9417,30.9794,30.9292,30.9731,114000.0
2005-06-17 14:10:00,49.36,49.42,49.35,49.4,151600.0,30.9794,31.0171,30.9731,31.0045,151600.0
2005-06-17 14:20:00,49.39,49.43,49.37,49.37,115800.0,30.9982,31.0233,30.9857,30.9857,115800.0
2005-06-17 14:30:00,49.38,49.4,49.34,49.4,122700.0,30.992,31.0045,30.9669,31.0045,122700.0
2005-06-17 14:40:00,49.4,49.41,49.35,49.36,75800.0,31.0045,31.0108,30.9731,30.9794,75800.0
2005-06-17 14:50:00,49.35,49.36,49.33,49.34,28500.0,30.9731,30.9794,30.9606,30.9669,28500.0
2005-06-17 15:00:00,49.34,49.36,49.31,49.35,53200.0,30.9669,30.9794,30.948,30.9731,53200.0
2005-06-17 15:10:00,49.35,49.35,49.33,49.35,341900.0,30.9731,30.9731,30.9606,30.9731,341900.0
2005-06-17 15:20:00,49.35,49.41,49.34,49.39,173100.0,30.9731,31.0108,30.9669,30.9982,173100.0
2005-06-17 15:30:00,49.39,49.39,49.34,49.35,77900.0,30.9982,30.9982,30.9669,30.9731,77900.0
2005-06-17 15:40:00,49.34,49.35,49.34,49.35,158700.0,30.9669,30.9731,30.9669,30.9731,158700.0
2005-06-17 15:50:00,49.35,49.35,49.26,49.27,233400.0,30.9731,30.9731,30.9166,30.9229,233400.0
2005-06-20 09:30:00,49.47,49.5,49.4,49.5,147900.0,31.0484,31.0673,31.0045,31.0673,147900.0
2005-06-20 09:40:00,49.5,49.6,49.49,49.53,313600.0,31.0673,31.13,31.061,31.0861,313600.0
2005-06-20 09:50:00,49.53,49.73,49.52,49.61,178300.0,31.0861,31.2116,31.0798,31.1363,178300.0
2005-06-20 10:00:00,49.62,49.65,49.38,49.38,230700.0,31.1426,31.1614,30.992,30.992,230700.0
2005-06-20 10:10:00,49.38,49.46,49.29,49.4,171900.0,30.992,31.0422,30.9355,31.0045,171900.0
2005-06-20 10:20:00,49.39,49.46,49.28,49.29,127500.0,30.9982,31.0422,30.9292,30.9355,127500.0
2005-06-20 10:30:00,49.3,49.39,49.28,49.39,124100.0,30.9417,30.9982,30.9292,30.9982,124100.0
2005-06-20 10:40:00,49.38,49.39,49.07,49.22,95100.0,30.992,30.9982,30.7974,30.8915,95100.0
2005-06-20 10:50:00,49.22,49.26,49.17,49.2,100500.0,30.8915,30.9166,30.8602,30.879,100500.0
2005-06-20 11:00:00,49.2,49.22,49.09,49.1,81600.0,30.879,30.8915,30.8099,30.8162,81600.0
2005-06-20 11:10:00,49.11,49.14,49.05,49.06,121300.0,30.8225,30.8413,30.7848,30.7911,121300.0
2005-06-20 11:20:00,49.05,49.09,49.01,49.07,84000.0,30.7848,30.8099,30.7597,30.7974,84000.0
2005-06-20 11:30:00,49.07,49.15,49.04,49.13,69200.0,30.7974,30.8476,30.7786,30.8351,69200.0
2005-06-20 11:40:00,49.13,49.22,49.11,49.2,65600.0,30.8351,30.8915,30.8225,30.879,65600.0
2005-06-20 11:50:00,49.2,49.28,49.19,49.26,37200.0,30.879,30.9292,30.8727,30.9166,37200.0
2005-06-20 12:00:00,49.26,49.31,49.26,49.31,91500.0,30.9166,30.948,30.9166,30.948,91500.0
2005-06-20 12:10:00,49.31,49.39,49.3,49.36,92800.0,30.948,30.9982,30.9417,30.9794,92800.0
2005-06-20 12:20:00,49.36,49.36,49.33,49.33,52800.0,30.9794,30.9794,30.9606,30.9606,52800.0
2005-06-20 12:30:00,49.33,49.36,49.29,49.33,65100.0,30.9606,30.9794,30.9355,30.9606,65100.0
2005-06-20 12:40:00,49.33,49.38,49.32,49.38,45500.0,30.9606,30.992,30.9543,30.992,45500.0
2005-06-20 12:50:00,49.37,49.4,49.37,49.39,59800.0,30.9857,31.0045,30.9857,30.9982,59800.0
2005-06-20 13:00:00,49.39,49.49,49.38,49.49,181500.0,30.9982,31.061,30.992,31.061,181500.0
2005-06-20 13:10:00,49.48,49.54,49.48,49.53,89300.0,31.0547,31.0924,31.0547,31.0861,89300.0
2005-06-20 13:20:00,49.53,49.58,49.52,49.57,113300.0,31.0861,31.1175,31.0798,31.1112,113300.0
2005-06-20 13:30:00,49.57,49.59,49.56,49.59,65000.0,31.1112,31.1238,31.1049,31.1238,65000.0
2005-06-20 13:40:00,49.6,49.67,49.6,49.65,133500.0,31.13,31.174,31.13,31.1614,133500.0
2005-06-20 13:50:00,49.65,49.7,49.64,49.69,57900.0,31.1614,31.1928,31.1551,31.1865,57900.0
2005-06-20 14:00:00,49.7,49.72,49.69,49.7,74400.0,31.1928,31.2053,31.1865,31.1928,74400.0
2005-06-20 14:10:00,49.7,49.71,49.68,49.69,114200.0,31.1928,31.1991,31.1802,31.1865,114200.0
2005-06-20 14:20:00,49.69,49.69,49.68,49.69,113300.0,31.1865,31.1865,31.1802,31.1865,113300.0
2005-06-20 14:30:00,49.69,49.71,49.68,49.71,222600.0,31.1865,31.1991,31.1802,31.1991,222600.0
2005-06-20 14:40:00,49.71,49.73,49.7,49.7,69800.0,31.1991,31.2116,31.1928,31.1928,69800.0
2005-06-20 14:50:00,49.7,49.7,49.67,49.69,114500.0,31.1928,31.1928,31.174,31.1865,114500.0
2005-06-20 15:00:00,49.69,49.71,49.6,49.71,227000.0,31.1865,31.1991,31.13,31.1991,227000.0
2005-06-20 15:10:00,49.71,49.75,49.69,49.74,178500.0,31.1991,31.2242,31.1865,31.2179,178500.0
2005-06-20 15:20:00,49.74,49.78,49.73,49.78,112100.0,31.2179,31.243,31.2116,31.243,112100.0
2005-06-20 15:30:00,49.77,49.87,49.77,49.86,162000.0,31.2367,31.2995,31.2367,31.2932,162000.0
2005-06-20 15:40:00,49.86,49.86,49.77,49.77,78200.0,31.2932,31.2932,31.2367,31.2367,78200.0
2005-06-20 15:50:00,49.77,49.77,49.6,49.7,155300.0,31.2367,31.2367,31.13,31.1928,155300.0
2005-06-21 09:30:00,49.6,49.88,49.6,49.8,120700.0,31.13,31.3058,31.13,31.2556,120700.0
2005-06-21 09:40:00,49.8,49.8,49.67,49.67,157700.0,31.2556,31.2556,31.174,31.174,157700.0
2005-06-21 09:50:00,49.66,49.67,49.49,49.53,135100.0,31.1677,31.174,31.061,31.0861,135100.0
2005-06-21 10:00:00,49.52,49.53,49.35,49.53,123100.0,31.0798,31.0861,30.9731,31.0861,123100.0
2005-06-21 10:10:00,49.52,49.55,49.47,49.47,116000.0,31.0798,31.0987,31.0484,31.0484,116000.0
2005-06-21 10:20:00,49.48,49.48,49.3,49.39,191500.0,31.0547,31.0547,30.9417,30.9982,191500.0
2005-06-21 10:30:00,49.39,49.39,49.31,49.32,93000.0,30.9982,30.9982,30.948,30.9543,93000.0
2005-06-21 10:40:00,49.31,49.42,49.31,49.42,78800.0,30.948,31.0171,30.948,31.0171,78800.0
2005-06-21 10:50:00,49.42,49.44,49.39,49.43,59200.0,31.0171,31.0296,30.9982,31.0233,59200.0
2005-06-21 11:00:00,49.43,49.5,49.43,49.44,67100.0,31.0233,31.0673,31.0233,31.0296,67100.0
2005-06-21 11:10:00,49.44,49.48,49.41,49.44,246000.0,31.0296,31.0547,31.0108,31.0296,246000.0
2005-06-21 11:20:00,49.45,49.45,49.26,49.26,141400.0,31.0359,31.0359,30.9166,30.9166,141400.0
2005-06-21 11:30:00,49.26,49.3,49.25,49.29,67100.0,30.9166,30.9417,30.9104,30.9355,67100.0
2005-06-21 11:40:00,49.29,49.31,49.25,49.27,53900.0,30.9355,30.948,30.9104,30.9229,53900.0
2005-06-21 11:50:00,49.26,49.29,49.22,49.22,105000.0,30.9166,30.9355,30.8915,30.8915,105000.0
2005-06-21 12:00:00,49.22,49.29,49.21,49.26,68400.0,30.8915,30.9355,30.8853,30.9166,68400.0
2005-06-21 12:10:00,49.26,49.31,49.25,49.3,36100.0,30.9166,30.948,30.9104,30.9417,36100.0
2005-06-21 12:20:00,49.31,49.31,49.24,49.26,47700.0,30.948,30.948,30.9041,30.9166,47700.0
2005-06-21 12:30:00,49.27,49.3,49.24,49.28,31800.0,30.9229,30.9417,30.9041,30.9292,31800.0
2005-06-21 12:40:00,49.28,49.28,49.24,49.28,29600.0,30.9292,30.9292,30.9041,30.9292,29600.0
2005-06-21 12:50:00,49.29,49.32,49.29,49.31,37400.0,30.9355,30.9543,30.9355,30.948,37400.0
2005-06-21 13:00:00,49.3,49.32,49.28,49.31,35000.0,30.9417,30.9543,30.9292,30.948,35000.0
2005-06-21 13:10:00,49.31,49.31,49.25,49.28,32700.0,30.948,30.948,30.9104,30.9292,32700.0
2005-06-21 13:20:00,49.28,49.35,49.28,49.32,38500.0,30.9292,30.9731,30.9292,30.9543,38500.0
2005-06-21 13:30:00,49.32,49.37,49.32,49.37,32600.0,30.9543,30.9857,30.9543,30.9857,32600.0
2005-06-21 13:40:00,49.37,49.45,49.37,49.43,51300.0,30.9857,31.0359,30.9857,31.0233,51300.0
2005-06-21 13:50:00,49.42,49.42,49.27,49.27,38700.0,31.0171,31.0171,30.9229,30.9229,38700.0
2005-06-21 14:00:00,49.27,49.35,49.26,49.28,59200.0,30.9229,30.9731,30.9166,30.9292,59200.0
2005-06-21 14:10:00,49.28,49.34,49.27,49.32,64700.0,30.9292,30.9669,30.9229,30.9543,64700.0
2005-06-21 14:20:00,49.31,49.31,49.24,49.25,51300.0,30.948,30.948,30.9041,30.9104,51300.0
2005-06-21 14:30:00,49.26,49.31,49.24,49.27,45500.0,30.9166,30.948,30.9041,30.9229,45500.0
2005-06-21 14:40:00,49.28,49.31,49.26,49.3,39600.0,30.9292,30.948,30.9166,30.9417,39600.0
2005-06-21 14:50:00,49.29,49.31,49.26,49.28,39200.0,30.9355,30.948,30.9166,30.9292,39200.0
2005-06-21 15:00:00,49.29,49.33,49.27,49.28,74600.0,30.9355,30.9606,30.9229,30.9292,74600.0
2005-06-21 15:10:00,49.27,49.28,49.05,49.05,127400.0,30.9229,30.9292,30.7848,30.7848,127400.0
2005-06-21 15:20:00,49.04,49.05,48.9,48.98,132500.0,30.7786,30.7848,30.6907,30.7409,132500.0
2005-06-21 15:30:00,49.0,49.0,48.88,48.94,107400.0,30.7535,30.7535,30.6781,30.7158,107400.0
2005-06-21 15:40:00,48.94,48.96,48.87,48.95,141600.0,30.7158,30.7284,30.6719,30.7221,141600.0
2005-06-21 15:50:00,48.95,49.01,48.85,48.88,131200.0,30.7221,30.7597,30.6593,30.6781,131200.0
2005-06-22 09:30:00,49.25,49.36,49.16,49.34,248200.0,30.9104,30.9794,30.8539,30.9669,248200.0
2005-06-22 09:40:00,49.34,49.39,49.15,49.23,110900.0,30.9669,30.9982,30.8476,30.8978,110900.0
2005-06-22 09:50:00,49.23,49.33,49.19,49.23,80900.0,30.8978,30.9606,30.8727,30.8978,80900.0
2005-06-22 10:00:00,49.24,49.25,49.16,49.23,55900.0,30.9041,30.9104,30.8539,30.8978,55900.0
2005-06-22 10:10:00,49.24,49.27,49.16,49.19,102900.0,30.9041,30.9229,30.8539,30.8727,102900.0
2005-06-22 10:20:00,49.2,49.25,49.15,49.19,142400.0,30.879,30.9104,30.8476,30.8727,142400.0
2005-06-22 10:30:00,49.19,49.35,48.95,49.0,171000.0,30.8727,30.9731,30.7221,30.7535,171000.0
2005-06-22 10:40:00,48.99,49.14,48.96,49.12,103300.0,30.7472,30.8413,30.7284,30.8288,103300.0
2005-06-22 10:50:00,49.13,49.19,49.04,49.19,52200.0,30.8351,30.8727,30.7786,30.8727,52200.0
2005-06-22 11:00:00,49.19,49.27,49.11,49.2,39200.0,30.8727,30.9229,30.8225,30.879,39200.0
2005-06-22 11:10:00,49.23,49.29,49.1,49.19,53700.0,30.8978,30.9355,30.8162,30.8727,53700.0
2005-06-22 11:20:00,49.2,49.24,49.06,49.15,53400.0,30.879,30.9041,30.7911,30.8476,53400.0
2005-06-22 11:30:00,49.16,49.18,48.94,48.94,95200.0,30.8539,30.8664,30.7158,30.7158,95200.0
2005-06-22 11:40:00,48.95,48.95,48.64,48.65,175300.0,30.7221,30.7221,30.5275,30.5338,175300.0
2005-06-22 11:50:00,48.65,48.86,48.6,48.81,199800.0,30.5338,30.6656,30.5024,30.6342,199800.0
2005-06-22 12:00:00,48.83,48.91,48.8,48.88,83700.0,30.6468,30.697,30.6279,30.6781,83700.0
2005-06-22 12:10:00,48.89,49.03,48.85,49.03,77800.0,30.6844,30.7723,30.6593,30.7723,77800.0
2005-06-22 12:20:00,49.02,49.04,48.87,48.9,46700.0,30.766,30.7786,30.6719,30.6907,46700.0
2005-06-22 12:30:00,48.88,49.01,48.88,48.97,42900.0,30.6781,30.7597,30.6781,30.7346,42900.0
2005-06-22 12:40:00,48.98,49.05,48.93,49.05,81800.0,30.7409,30.7848,30.7095,30.7848,81800.0
2005-06-22 12:50:00,49.02,49.1,48.96,49.02,60000.0,30.766,30.8162,30.7284,30.766,60000.0
2005-06-22 13:00:00,49.01,49.11,48.99,49.06,46500.0,30.7597,30.8225,30.7472,30.7911,46500.0
2005-06-22 13:10:00,49.06,49.08,49.01,49.05,43700.0,30.7911,30.8037,30.7597,30.7848,43700.0
2005-06-22 13:20:00,49.05,49.08,48.96,49.04,37500.0,30.7848,30.8037,30.7284,30.7786,37500.0
2005-06-22 13:30:00,49.05,49.08,48.97,49.06,27000.0,30.7848,30.8037,30.7346,30.7911,27000.0
2005-06-22 13:40:00,49.06,49.06,48.99,48.99,22200.0,30.7911,30.7911,30.7472,30.7472,22200.0
2005-06-22 13:50:00,48.97,49.08,48.95,49.04,55000.0,30.7346,30.8037,30.7221,30.7786,55000.0
2005-06-22 14:00:00,49.03,49.08,48.97,49.03,66500.0,30.7723,30.8037,30.7346,30.7723,66500.0
2005-06-22 14:10:00,49.03,49.16,49.02,49.16,73800.0,30.7723,30.8539,30.766,30.8539,73800.0
2005-06-22 14:20:00,49.16,49.3,49.14,49.26,159400.0,30.8539,30.9417,30.8413,30.9166,159400.0
2005-06-22 14:30:00,49.27,49.27,49.22,49.25,184300.0,30.9229,30.9229,30.8915,30.9104,184300.0
2005-06-22 14:40:00,49.25,49.38,49.22,49.37,144200.0,30.9104,30.992,30.8915,30.9857,144200.0
2005-06-22 14:50:00,49.37,49.37,49.32,49.35,116700.0,30.9857,30.9857,30.9543,30.9731,116700.0
2005-06-22 15:00:00,49.35,49.42,49.34,49.35,184200.0,30.9731,31.0171,30.9669,30.9731,184200.0
2005-06-22 15:10:00,49.36,49.45,49.36,49.45,78600.0,30.9794,31.0359,30.9794,31.0359,78600.0
2005-06-22 15:20:00,49.45,49.57,49.44,49.5,138000.0,31.0359,31.1112,31.0296,31.0673,138000.0
2005-06-22 15:30:00,49.49,49.5,49.41,49.5,188100.0,31.061,31.0673,31.0108,31.0673,188100.0
2005-06-22 15:40:00,49.51,49.57,49.45,49.54,195200.0,31.0735,31.1112,31.0359,31.0924,195200.0
2005-06-22 15:50:00,49.54,49.7,49.49,49.6,468500.0,31.0924,31.1928,31.061,31.13,468500.0
2005-06-23 09:30:00,49.7,49.85,49.62,49.68,155000.0,31.1928,31.2869,31.1426,31.1802,155000.0
2005-06-23 09:40:00,49.68,49.74,49.66,49.73,92800.0,31.1802,31.2179,31.1677,31.2116,92800.0
2005-06-23 09:50:00,49.74,49.82,49.71,49.8,103500.0,31.2179,31.2681,31.1991,31.2556,103500.0
2005-06-23 10:00:00,49.79,49.86,49.74,49.85,193800.0,31.2493,31.2932,31.2179,31.2869,193800.0
2005-06-23 10:10:00,49.88,49.99,49.83,49.9,97000.0,31.3058,31.3748,31.2744,31.3183,97000.0
2005-06-23 10:20:00,49.89,50.1,49.89,50.07,216200.0,31.312,31.4438,31.312,31.425,216200.0
2005-06-23 10:30:00,50.09,50.34,50.0,50.34,248100.0,31.4376,31.5945,31.3811,31.5945,248100.0
2005-06-23 10:40:00,50.35,50.65,50.26,50.56,288100.0,31.6008,31.789,31.5443,31.7326,288100.0
2005-06-23 10:50:00,50.55,50.73,50.43,50.58,254500.0,31.7263,31.8392,31.651,31.7451,254500.0
2005-06-23 11:00:00,50.59,50.65,50.51,50.58,163700.0,31.7514,31.789,31.7012,31.7451,163700.0
2005-06-23 11:10:00,50.58,50.73,50.56,50.73,307100.0,31.7451,31.8392,31.7326,31.8392,307100.0
2005-06-23 11:20:00,50.73,50.92,50.72,50.79,169900.0,31.8392,31.9585,31.833,31.8769,169900.0
2005-06-23 11:30:00,50.78,50.9,50.78,50.89,104400.0,31.8706,31.9459,31.8706,31.9397,104400.0
2005-06-23 11:40:00,50.89,50.98,50.8,50.98,256200.0,31.9397,31.9962,31.8832,31.9962,256200.0
2005-06-23 11:50:00,50.98,50.98,50.78,50.78,78100.0,31.9962,31.9962,31.8706,31.8706,78100.0
2005-06-23 12:00:00,50.79,50.88,50.78,50.84,103900.0,31.8769,31.9334,31.8706,31.9083,103900.0
2005-06-23 12:10:00,50.84,50.94,50.84,50.91,62800.0,31.9083,31.971,31.9083,31.9522,62800.0
2005-06-23 12:20:00,50.9,50.99,50.9,50.99,42600.0,31.9459,32.0024,31.9459,32.0024,42600.0
2005-06-23 12:30:00,50.99,51.15,50.98,51.15,173700.0,32.0024,32.1028,31.9962,32.1028,173700.0
2005-06-23 12:40:00,51.15,51.23,51.15,51.22,72100.0,32.1028,32.1531,32.1028,32.1468,72100.0
2005-06-23 12:50:00,51.22,51.4,51.22,51.3,272900.0,32.1468,32.2598,32.1468,32.197,272900.0
2005-06-23 13:00:00,51.3,51.35,51.28,51.32,117700.0,32.197,32.2284,32.1844,32.2095,117700.0
2005-06-23 13:10:00,51.32,51.35,51.27,51.27,93600.0,32.2095,32.2284,32.1782,32.1782,93600.0
2005-06-23 13:20:00,51.29,51.39,51.29,51.38,110500.0,32.1907,32.2535,32.1907,32.2472,110500.0
2005-06-23 13:30:00,51.39,51.75,51.36,51.4,188500.0,32.2535,32.4794,32.2346,32.2598,188500.0
2005-06-23 13:40:00,51.4,51.43,51.25,51.35,209500.0,32.2598,32.2786,32.1656,32.2284,209500.0
2005-06-23 13:50:00,51.35,51.36,51.1,51.25,199500.0,32.2284,32.2346,32.0715,32.1656,199500.0
2005-06-23 14:00:00,51.25,51.31,51.21,51.22,113000.0,32.1656,32.2033,32.1405,32.1468,113000.0
2005-06-23 14:10:00,51.22,51.38,51.21,51.35,143900.0,32.1468,32.2472,32.1405,32.2284,143900.0
2005-06-23 14:20:00,51.35,51.43,51.32,51.32,128300.0,32.2284,32.2786,32.2095,32.2095,128300.0
2005-06-23 14:30:00,51.32,51.34,51.27,51.32,129900.0,32.2095,32.2221,32.1782,32.2095,129900.0
2005-06-23 14:40:00,51.33,51.33,51.22,51.24,272100.0,32.2158,32.2158,32.1468,32.1593,272100.0
2005-06-23 14:50:00,51.25,51.25,51.04,51.07,116600.0,32.1656,32.1656,32.0338,32.0526,116600.0
2005-06-23 15:00:00,51.08,51.09,50.72,50.82,158400.0,32.0589,32.0652,31.833,31.8957,158400.0
2005-06-23 15:10:00,50.82,50.82,50.7,50.78,199000.0,31.8957,31.8957,31.8204,31.8706,199000.0
2005-06-23 15:20:00,50.79,51.28,50.79,50.99,170700.0,31.8769,32.1844,31.8769,32.0024,170700.0
2005-06-23 15:30:00,50.99,50.99,50.91,50.93,180900.0,32.0024,32.0024,31.9522,31.9648,180900.0
2005-06-23 15:40:00,50.93,51.4,50.92,51.38,625300.0,31.9648,32.2598,31.9585,32.2472,625300.0
2005-06-23 15:50:00,51.38,51.85,51.37,51.72,1134800.0,32.2472,32.5422,32.2409,32.4606,1134800.0
2005-06-24 09:30:00,51.74,51.86,51.71,51.79,235100.0,32.4731,32.5485,32.4543,32.5045,235100.0
2005-06-24 09:40:00,51.8,51.8,51.64,51.65,273900.0,32.5108,32.5108,32.4104,32.4167,273900.0
2005-06-24 09:50:00,51.66,51.83,51.6,51.83,177200.0,32.4229,32.5296,32.3853,32.5296,177200.0
2005-06-24 10:00:00,51.82,51.83,51.42,51.42,166900.0,32.5234,32.5296,32.2723,32.2723,166900.0
2005-06-24 10:10:00,51.42,51.55,51.32,51.34,200700.0,32.2723,32.3539,32.2095,32.2221,200700.0
2005-06-24 10:20:00,51.35,51.41,51.25,51.41,205700.0,32.2284,32.266,32.1656,32.266,205700.0
2005-06-24 10:30:00,51.42,51.49,51.23,51.25,165900.0,32.2723,32.3162,32.1531,32.1656,165900.0
2005-06-24 10:40:00,51.25,51.3,51.16,51.26,310300.0,32.1656,32.197,32.1091,32.1719,310300.0
2005-06-24 10:50:00,51.25,51.33,51.15,51.26,193700.0,32.1656,32.2158,32.1028,32.1719,193700.0
2005-06-24 11:00:00,51.26,51.34,51.25,51.32,112800.0,32.1719,32.2221,32.1656,32.2095,112800.0
2005-06-24 11:10:00,51.31,51.35,51.25,51.34,71900.0,32.2033,32.2284,32.1656,32.2221,71900.0
2005-06-24 11:20:00,51.33,51.34,51.21,51.28,63300.0,32.2158,32.2221,32.1405,32.1844,63300.0
2005-06-24 11:30:00,51.28,51.3,51.23,51.25,85800.0,32.1844,32.197,32.1531,32.1656,85800.0
2005-06-24 11:40:00,51.25,51.26,51.15,51.15,88100.0,32.1656,32.1719,32.1028,32.1028,88100.0
2005-06-24 11:50:00,51.14,51.14,50.95,51.02,143200.0,32.0966,32.0966,31.9773,32.0213,143200.0
2005-06-24 12:00:00,51.02,51.02,50.9,50.9,125500.0,32.0213,32.0213,31.9459,31.9459,125500.0
2005-06-24 12:10:00,50.9,51.02,50.88,51.01,120800.0,31.9459,32.0213,31.9334,32.015,120800.0
2005-06-24 12:20:00,51.01,51.01,50.9,50.91,86900.0,32.015,32.015,31.9459,31.9522,86900.0
2005-06-24 12:30:00,50.91,50.96,50.85,50.86,74400.0,31.9522,31.9836,31.9146,31.9208,74400.0
2005-06-24 12:40:00,50.86,50.88,50.85,50.88,72100.0,31.9208,31.9334,31.9146,31.9334,72100.0
2005-06-24 12:50:00,50.88,50.93,50.79,50.8,63200.0,31.9334,31.9648,31.8769,31.8832,63200.0
2005-06-24 13:00:00,50.8,50.9,50.78,50.82,55000.0,31.8832,31.9459,31.8706,31.8957,55000.0
2005-06-24 13:10:00,50.82,50.82,50.74,50.81,34500.0,31.8957,31.8957,31.8455,31.8895,34500.0
2005-06-24 13:20:00,50.81,50.89,50.81,50.84,50800.0,31.8895,31.9397,31.8895,31.9083,50800.0
2005-06-24 13:30:00,50.84,50.85,50.72,50.77,60300.0,31.9083,31.9146,31.833,31.8644,60300.0
2005-06-24 13:40:00,50.74,50.76,50.65,50.71,61000.0,31.8455,31.8581,31.789,31.8267,61000.0
2005-06-24 13:50:00,50.72,50.99,50.72,50.85,104600.0,31.833,32.0024,31.833,31.9146,104600.0
2005-06-24 14:00:00,50.85,50.94,50.83,50.86,65700.0,31.9146,31.971,31.902,31.9208,65700.0
2005-06-24 14:10:00,50.87,50.89,50.84,50.89,36600.0,31.9271,31.9397,31.9083,31.9397,36600.0
2005-06-24 14:20:00,50.88,50.91,50.85,50.87,44200.0,31.9334,31.9522,31.9146,31.9271,44200.0
2005-06-24 14:30:00,50.87,50.95,50.87,50.88,59200.0,31.9271,31.9773,31.9271,31.9334,59200.0
2005-06-24 14:40:00,50.89,50.91,50.88,50.9,33100.0,31.9397,31.9522,31.9334,31.9459,33100.0
2005-06-24 14:50:00,50.91,50.91,50.8,50.81,60800.0,31.9522,31.9522,31.8832,31.8895,60800.0
2005-06-24 15:00:00,50.81,50.97,50.8,50.93,60500.0,31.8895,31.9899,31.8832,31.9648,60500.0
2005-06-24 15:10:00,50.92,50.93,50.87,50.9,49700.0,31.9585,31.9648,31.9271,31.9459,49700.0
2005-06-24 15:20:00,50.9,50.99,50.9,50.98,60200.0,31.9459,32.0024,31.9459,31.9962,60200.0
2005-06-24 15:30:00,50.99,51.14,50.98,51.14,82900.0,32.0024,32.0966,31.9962,32.0966,82900.0
2005-06-24 15:40:00,51.14,51.21,51.13,51.21,64300.0,32.0966,32.1405,32.0903,32.1405,64300.0
2005-06-24 15:50:00,51.21,51.24,51.11,51.21,124600.0,32.1405,32.1593,32.0777,32.1405,124600.0
2005-06-27 09:30:00,51.5,51.73,51.23,51.66,121200.0,32.3225,32.4669,32.1531,32.4229,121200.0
2005-06-27 09:40:00,51.66,51.93,51.64,51.93,130100.0,32.4229,32.5924,32.4104,32.5924,130100.0
2005-06-27 09:50:00,51.93,52.1,51.88,51.97,177500.0,32.5924,32.6991,32.561,32.6175,177500.0
2005-06-27 10:00:00,52.0,52.17,51.94,52.07,163700.0,32.6363,32.743,32.5987,32.6803,163700.0
2005-06-27 10:10:00,52.06,52.1,51.93,51.94,110200.0,32.674,32.6991,32.5924,32.5987,110200.0
2005-06-27 10:20:00,51.93,52.03,51.73,51.77,127600.0,32.5924,32.6552,32.4669,32.492,127600.0
2005-06-27 10:30:00,51.75,51.92,51.65,51.9,100600.0,32.4794,32.5861,32.4167,32.5736,100600.0
2005-06-27 10:40:00,51.9,51.9,51.78,51.83,80200.0,32.5736,32.5736,32.4982,32.5296,80200.0
2005-06-27 10:50:00,51.81,51.9,51.7,51.78,70700.0,32.5171,32.5736,32.448,32.4982,70700.0
2005-06-27 11:00:00,51.79,51.79,51.7,51.73,78900.0,32.5045,32.5045,32.448,32.4669,78900.0
2005-06-27 11:10:00,51.72,51.72,51.62,51.64,53100.0,32.4606,32.4606,32.3978,32.4104,53100.0
2005-06-27 11:20:00,51.68,51.91,51.65,51.89,31400.0,32.4355,32.5798,32.4167,32.5673,31400.0
2005-06-27 11:30:00,51.88,51.88,51.7,51.79,35000.0,32.561,32.561,32.448,32.5045,35000.0
2005-06-27 11:40:00,51.81,51.86,51.75,51.84,41300.0,32.5171,32.5485,32.4794,32.5359,41300.0
2005-06-27 11:50:00,51.83,51.9,51.82,51.89,53100.0,32.5296,32.5736,32.5234,32.5673,53100.0
2005-06-27 12:00:00,51.9,52.0,51.9,51.95,55400.0,32.5736,32.6363,32.5736,32.6049,55400.0
2005-06-27 12:10:00,51.96,52.09,51.91,52.03,64900.0,32.6112,32.6928,32.5798,32.6552,64900.0
2005-06-27 12:20:00,52.03,52.04,52.02,52.03,21400.0,32.6552,32.6614,32.6489,32.6552,21400.0
2005-06-27 12:30:00,52.03,52.24,51.99,52.24,61900.0,32.6552,32.787,32.63,32.787,61900.0
2005-06-27 12:40:00,52.23,52.26,52.17,52.19,47300.0,32.7807,32.7995,32.743,32.7556,47300.0
2005-06-27 12:50:00,52.17,52.24,52.09,52.2,41600.0,32.743,32.787,32.6928,32.7619,41600.0
2005-06-27 13:00:00,52.18,52.19,52.09,52.17,55900.0,32.7493,32.7556,32.6928,32.743,55900.0
2005-06-27 13:10:00,52.16,52.18,52.14,52.16,38900.0,32.7367,32.7493,32.7242,32.7367,38900.0
2005-06-27 13:20:00,52.16,52.3,52.16,52.3,45100.0,32.7367,32.8246,32.7367,32.8246,45100.0
2005-06-27 13:30:00,52.3,52.31,52.18,52.27,49500.0,32.8246,32.8309,32.7493,32.8058,49500.0
2005-06-27 13:40:00,52.27,52.27,52.15,52.23,32800.0,32.8058,32.8058,32.7305,32.7807,32800.0
2005-06-27 13:50:00,52.22,52.24,52.11,52.11,35100.0,32.7744,32.787,32.7054,32.7054,35100.0
2005-06-27 14:00:00,52.1,52.18,52.07,52.14,63000.0,32.6991,32.7493,32.6803,32.7242,63000.0
2005-06-27 14:10:00,52.14,52.15,52.07,52.08,30700.0,32.7242,32.7305,32.6803,32.6865,30700.0
2005-06-27 14:20:00,52.08,52.12,52.02,52.11,26700.0,32.6865,32.7116,32.6489,32.7054,26700.0
2005-06-27 14:30:00,52.11,52.2,52.09,52.1,23000.0,32.7054,32.7619,32.6928,32.6991,23000.0
2005-06-27 14:40:00,52.09,52.1,52.02,52.06,36600.0,32.6928,32.6991,32.6489,32.674,36600.0
2005-06-27 14:50:00,52.07,52.14,52.06,52.13,31200.0,32.6803,32.7242,32.674,32.7179,31200.0
2005-06-27 15:00:00,52.13,52.24,52.09,52.23,45400.0,32.7179,32.787,32.6928,32.7807,45400.0
2005-06-27 15:10:00,52.23,52.29,52.14,52.17,50800.0,32.7807,32.8183,32.7242,32.743,50800.0
2005-06-27 15:20:00,52.18,52.24,52.15,52.18,45700.0,32.7493,32.787,32.7305,32.7493,45700.0
2005-06-27 15:30:00,52.18,52.18,52.14,52.16,50600.0,32.7493,32.7493,32.7242,32.7367,50600.0
2005-06-27 15:40:00,52.16,52.16,52.05,52.05,58500.0,32.7367,32.7367,32.6677,32.6677,58500.0
2005-06-27 15:50:00,52.06,52.12,51.97,52.11,111900.0,32.674,32.7116,32.6175,32.7054,111900.0
2005-06-28 09:30:00,51.15,51.49,51.14,51.23,150400.0,32.1028,32.3162,32.0966,32.1531,150400.0
2005-06-28 09:40:00,51.31,51.31,51.21,51.26,93200.0,32.2033,32.2033,32.1405,32.1719,93200.0
2005-06-28 09:50:00,51.26,51.37,51.21,51.25,81200.0,32.1719,32.2409,32.1405,32.1656,81200.0
2005-06-28 10:00:00,51.24,51.27,51.16,51.2,138600.0,32.1593,32.1782,32.1091,32.1342,138600.0
2005-06-28 10:10:00,51.19,51.19,51.09,51.11,118400.0,32.128,32.128,32.0652,32.0777,118400.0
2005-06-28 10:20:00,51.12,51.2,51.08,51.19,88900.0,32.084,32.1342,32.0589,32.128,88900.0
2005-06-28 10:30:00,51.18,51.2,51.11,51.15,107600.0,32.1217,32.1342,32.0777,32.1028,107600.0
2005-06-28 10:40:00,51.15,51.15,51.08,51.12,57700.0,32.1028,32.1028,32.0589,32.084,57700.0
2005-06-28 10:50:00,51.13,51.23,51.08,51.23,84800.0,32.0903,32.1531,32.0589,32.1531,84800.0
2005-06-28 11:00:00,51.24,51.25,51.06,51.1,95600.0,32.1593,32.1656,32.0464,32.0715,95600.0
2005-06-28 11:10:00,51.08,51.09,50.98,51.03,97800.0,32.0589,32.0652,31.9962,32.0275,97800.0
2005-06-28 11:20:00,51.02,51.15,51.01,51.15,42200.0,32.0213,32.1028,32.015,32.1028,42200.0
2005-06-28 11:30:00,51.15,51.26,51.11,51.26,122700.0,32.1028,32.1719,32.0777,32.1719,122700.0
2005-06-28 11:40:00,51.25,51.41,51.23,51.37,93000.0,32.1656,32.266,32.1531,32.2409,93000.0
2005-06-28 11:50:00,51.37,51.4,51.3,51.39,86400.0,32.2409,32.2598,32.197,32.2535,86400.0
2005-06-28 12:00:00,51.4,51.42,51.33,51.37,27300.0,32.2598,32.2723,32.2158,32.2409,27300.0
2005-06-28 12:10:00,51.37,51.38,51.33,51.33,45300.0,32.2409,32.2472,32.2158,32.2158,45300.0
2005-06-28 12:20:00,51.34,51.34,51.24,51.3,52400.0,32.2221,32.2221,32.1593,32.197,52400.0
2005-06-28 12:30:00,51.29,51.36,51.29,51.32,22500.0,32.1907,32.2346,32.1907,32.2095,22500.0
2005-06-28 12:40:00,51.32,51.34,51.29,51.3,19300.0,32.2095,32.2221,32.1907,32.197,19300.0
2005-06-28 12:50:00,51.32,51.32,51.24,51.24,27900.0,32.2095,32.2095,32.1593,32.1593,27900.0
2005-06-28 13:00:00,51.25,51.33,51.21,51.22,33400.0,32.1656,32.2158,32.1405,32.1468,33400.0
2005-06-28 13:10:00,51.22,51.27,51.16,51.17,115400.0,32.1468,32.1782,32.1091,32.1154,115400.0
2005-06-28 13:20:00,51.17,51.24,51.17,51.23,79400.0,32.1154,32.1593,32.1154,32.1531,79400.0
2005-06-28 13:30:00,51.23,51.25,51.21,51.21,76800.0,32.1531,32.1656,32.1405,32.1405,76800.0
2005-06-28 13:40:00,51.22,51.22,51.01,51.01,70800.0,32.1468,32.1468,32.015,32.015,70800.0
2005-06-28 13:50:00,51.01,51.03,50.66,50.81,152800.0,32.015,32.0275,31.7953,31.8895,152800.0
2005-06-28 14:00:00,50.81,50.84,50.74,50.76,87100.0,31.8895,31.9083,31.8455,31.8581,87100.0
2005-06-28 14:10:00,50.76,50.8,50.7,50.76,136900.0,31.8581,31.8832,31.8204,31.8581,136900.0
2005-06-28 14:20:00,50.77,50.79,50.51,50.56,153800.0,31.8644,31.8769,31.7012,31.7326,153800.0
2005-06-28 14:30:00,50.56,50.69,50.54,50.65,80400.0,31.7326,31.8141,31.72,31.789,80400.0
2005-06-28 14:40:00,50.66,50.75,50.65,50.71,92900.0,31.7953,31.8518,31.789,31.8267,92900.0
2005-06-28 14:50:00,50.72,50.74,50.71,50.73,82500.0,31.833,31.8455,31.8267,31.8392,82500.0
2005-06-28 15:00:00,50.73,50.8,50.72,50.8,140600.0,31.8392,31.8832,31.833,31.8832,140600.0
2005-06-28 15:10:00,50.81,50.83,50.77,50.8,80900.0,31.8895,31.902,31.8644,31.8832,80900.0
2005-06-28 15:20:00,50.8,50.8,50.69,50.73,190500.0,31.8832,31.8832,31.8141,31.8392,190500.0
2005-06-28 15:30:00,50.73,50.75,50.62,50.62,224100.0,31.8392,31.8518,31.7702,31.7702,224100.0
2005-06-28 15:40:00,50.62,50.62,50.42,50.43,238100.0,31.7702,31.7702,31.6447,31.651,238100.0
2005-06-28 15:50:00,50.43,50.49,50.16,50.29,402200.0,31.651,31.6886,31.4815,31.5631,402200.0
2005-06-29 09:30:00,50.23,50.63,50.23,50.45,115300.0,31.5254,31.7765,31.5254,31.6635,115300.0
2005-06-29 09:40:00,50.44,50.81,50.23,50.71,113500.0,31.6572,31.8895,31.5254,31.8267,113500.0
2005-06-29 09:50:00,50.71,50.9,50.55,50.65,82000.0,31.8267,31.9459,31.7263,31.789,82000.0
2005-06-29 10:00:00,50.64,50.73,50.62,50.68,59000.0,31.7828,31.8392,31.7702,31.8079,59000.0
2005-06-29 10:10:00,50.68,50.7,50.57,50.7,34900.0,31.8079,31.8204,31.7388,31.8204,34900.0
2005-06-29 10:20:00,50.65,50.7,50.58,50.62,70000.0,31.789,31.8204,31.7451,31.7702,70000.0
2005-06-29 10:30:00,50.62,50.63,50.05,50.05,221200.0,31.7702,31.7765,31.4125,31.4125,221200.0
2005-06-29 10:40:00,50.07,50.08,49.8,50.08,157000.0,31.425,31.4313,31.2556,31.4313,157000.0
2005-06-29 10:50:00,50.1,50.33,50.05,50.33,80300.0,31.4438,31.5882,31.4125,31.5882,80300.0
2005-06-29 11:00:00,50.25,50.39,50.18,50.22,113400.0,31.538,31.6259,31.4941,31.5192,113400.0
2005-06-29 11:10:00,50.21,50.24,50.17,50.22,163700.0,31.5129,31.5317,31.4878,31.5192,163700.0
2005-06-29 11:20:00,50.22,50.23,50.14,50.16,43200.0,31.5192,31.5254,31.4689,31.4815,43200.0
2005-06-29 11:30:00,50.16,50.18,50.12,50.17,35500.0,31.4815,31.4941,31.4564,31.4878,35500.0
2005-06-29 11:40:00,50.18,50.25,50.17,50.2,47100.0,31.4941,31.538,31.4878,31.5066,47100.0
2005-06-29 11:50:00,50.19,50.19,50.01,50.04,35200.0,31.5003,31.5003,31.3874,31.4062,35200.0
2005-06-29 12:00:00,50.03,50.04,49.84,49.84,60700.0,31.3999,31.4062,31.2807,31.2807,60700.0
2005-06-29 12:10:00,49.85,49.95,49.84,49.91,43300.0,31.2869,31.3497,31.2807,31.3246,43300.0
2005-06-29 12:20:00,49.91,50.05,49.81,50.05,55800.0,31.3246,31.4125,31.2618,31.4125,55800.0
2005-06-29 12:30:00,50.05,50.17,50.04,50.17,28000.0,31.4125,31.4878,31.4062,31.4878,28000.0
2005-06-29 12:40:00,50.16,50.3,50.07,50.26,37800.0,31.4815,31.5694,31.425,31.5443,37800.0
2005-06-29 12:50:00,50.26,50.28,50.24,50.28,21800.0,31.5443,31.5568,31.5317,31.5568,21800.0
2005-06-29 13:00:00,50.29,50.35,50.26,50.27,22800.0,31.5631,31.6008,31.5443,31.5505,22800.0
2005-06-29 13:10:00,50.26,50.35,50.23,50.25,20700.0,31.5443,31.6008,31.5254,31.538,20700.0
2005-06-29 13:20:00,50.26,50.31,50.25,50.31,19500.0,31.5443,31.5756,31.538,31.5756,19500.0
2005-06-29 13:30:00,50.31,50.35,50.28,50.3,34700.0,31.5756,31.6008,31.5568,31.5694,34700.0
2005-06-29 13:40:00,50.3,50.38,50.3,50.31,31700.0,31.5694,31.6196,31.5694,31.5756,31700.0
2005-06-29 13:50:00,50.31,50.37,50.28,50.37,146200.0,31.5756,31.6133,31.5568,31.6133,146200.0
2005-06-29 14:00:00,50.37,50.41,50.35,50.38,31800.0,31.6133,31.6384,31.6008,31.6196,31800.0
2005-06-29 14:10:00,50.38,50.44,50.37,50.38,36500.0,31.6196,31.6572,31.6133,31.6196,36500.0
2005-06-29 14:20:00,50.38,50.44,50.35,50.43,38500.0,31.6196,31.6572,31.6008,31.651,38500.0
2005-06-29 14:30:00,50.44,50.53,50.43,50.51,33000.0,31.6572,31.7137,31.651,31.7012,33000.0
2005-06-29 14:40:00,50.52,50.58,50.52,50.52,43100.0,31.7074,31.7451,31.7074,31.7074,43100.0
2005-06-29 14:50:00,50.51,50.52,50.38,50.38,42900.0,31.7012,31.7074,31.6196,31.6196,42900.0
2005-06-29 15:00:00,50.37,50.44,50.36,50.43,59600.0,31.6133,31.6572,31.607,31.651,59600.0
2005-06-29 15:10:00,50.42,50.44,50.39,50.44,49100.0,31.6447,31.6572,31.6259,31.6572,49100.0
2005-06-29 15:20:00,50.44,50.44,50.32,50.34,52300.0,31.6572,31.6572,31.5819,31.5945,52300.0
2005-06-29 15:30:00,50.33,50.4,50.33,50.39,34400.0,31.5882,31.6321,31.5882,31.6259,34400.0
2005-06-29 15:40:00,50.39,50.43,50.36,50.36,44200.0,31.6259,31.651,31.607,31.607,44200.0
2005-06-29 15:50:00,50.36,50.36,50.28,50.3,106800.0,31.607,31.607,31.5568,31.5694,106800.0
2005-06-30 09:30:00,50.35,51.09,50.15,50.45,89000.0,31.6008,32.0652,31.4752,31.6635,89000.0
2005-06-30 09:40:00,50.5,50.7,50.41,50.68,63500.0,31.6949,31.8204,31.6384,31.8079,63500.0
2005-06-30 09:50:00,50.69,50.81,50.59,50.7,82600.0,31.8141,31.8895,31.7514,31.8204,82600.0
2005-06-30 10:00:00,50.68,50.71,50.47,50.49,61700.0,31.8079,31.8267,31.6761,31.6886,61700.0
2005-06-30 10:10:00,50.48,50.56,50.44,50.45,64700.0,31.6823,31.7326,31.6572,31.6635,64700.0
2005-06-30 10:20:00,50.45,50.5,50.4,50.42,198500.0,31.6635,31.6949,31.6321,31.6447,198500.0
2005-06-30 10:30:00,50.4,50.48,50.17,50.28,125300.0,31.6321,31.6823,31.4878,31.5568,125300.0
2005-06-30 10:40:00,50.34,50.5,50.28,50.46,51300.0,31.5945,31.6949,31.5568,31.6698,51300.0
2005-06-30 10:50:00,50.49,50.59,50.41,50.47,37400.0,31.6886,31.7514,31.6384,31.6761,37400.0
2005-06-30 11:00:00,50.47,50.61,50.46,50.53,38100.0,31.6761,31.7639,31.6698,31.7137,38100.0
2005-06-30 11:10:00,50.52,50.6,50.49,50.56,64000.0,31.7074,31.7577,31.6886,31.7326,64000.0
2005-06-30 11:20:00,50.59,50.86,50.59,50.75,73400.0,31.7514,31.9208,31.7514,31.8518,73400.0
2005-06-30 11:30:00,50.79,50.97,50.77,50.91,50800.0,31.8769,31.9899,31.8644,31.9522,50800.0
2005-06-30 11:40:00,50.89,50.92,50.72,50.74,23600.0,31.9397,31.9585,31.833,31.8455,23600.0
2005-06-30 11:50:00,50.74,51.28,50.73,51.17,76000.0,31.8455,32.1844,31.8392,32.1154,76000.0
2005-06-30 12:00:00,51.16,51.41,51.16,51.31,57700.0,32.1091,32.266,32.1091,32.2033,57700.0
2005-06-30 12:10:00,51.32,51.32,51.08,51.13,30400.0,32.2095,32.2095,32.0589,32.0903,30400.0
2005-06-30 12:20:00,51.11,51.15,51.01,51.09,27100.0,32.0777,32.1028,32.015,32.0652,27100.0
2005-06-30 12:30:00,51.04,51.09,51.03,51.05,8400.0,32.0338,32.0652,32.0275,32.0401,8400.0
2005-06-30 12:40:00,51.06,51.11,51.04,51.08,14800.0,32.0464,32.0777,32.0338,32.0589,14800.0
2005-06-30 12:50:00,51.08,51.12,51.02,51.08,20800.0,32.0589,32.084,32.0213,32.0589,20800.0
2005-06-30 13:00:00,51.1,51.1,50.95,51.02,19400.0,32.0715,32.0715,31.9773,32.0213,19400.0
2005-06-30 13:10:00,51.02,51.05,51.0,51.02,14500.0,32.0213,32.0401,32.0087,32.0213,14500.0
2005-06-30 13:20:00,51.03,51.07,51.0,51.01,29500.0,32.0275,32.0526,32.0087,32.015,29500.0
2005-06-30 13:30:00,51.01,51.09,50.92,50.98,65000.0,32.015,32.0652,31.9585,31.9962,65000.0
2005-06-30 13:40:00,50.98,51.0,50.93,50.93,50800.0,31.9962,32.0087,31.9648,31.9648,50800.0
2005-06-30 13:50:00,50.93,50.93,50.68,50.7,103500.0,31.9648,31.9648,31.8079,31.8204,103500.0
2005-06-30 14:00:00,50.7,50.76,50.66,50.76,171300.0,31.8204,31.8581,31.7953,31.8581,171300.0
2005-06-30 14:10:00,50.75,51.01,50.75,50.99,79300.0,31.8518,32.015,31.8518,32.0024,79300.0
2005-06-30 14:20:00,50.99,50.99,50.79,50.9,85500.0,32.0024,32.0024,31.8769,31.9459,85500.0
2005-06-30 14:30:00,50.9,50.93,50.7,50.7,63400.0,31.9459,31.9648,31.8204,31.8204,63400.0
2005-06-30 14:40:00,50.69,50.8,50.65,50.7,145000.0,31.8141,31.8832,31.789,31.8204,145000.0
2005-06-30 14:50:00,50.71,50.86,50.69,50.83,67500.0,31.8267,31.9208,31.8141,31.902,67500.0
2005-06-30 15:00:00,50.83,50.86,50.68,50.78,65100.0,31.902,31.9208,31.8079,31.8706,65100.0
2005-06-30 15:10:00,50.78,50.94,50.75,50.92,52100.0,31.8706,31.971,31.8518,31.9585,52100.0
2005-06-30 15:20:00,50.94,50.94,50.79,50.86,78000.0,31.971,31.971,31.8769,31.9208,78000.0
2005-06-30 15:30:00,50.87,50.87,50.78,50.79,95900.0,31.9271,31.9271,31.8706,31.8769,95900.0
2005-06-30 15:40:00,50.79,50.84,50.77,50.8,145400.0,31.8769,31.9083,31.8644,31.8832,145400.0
2005-06-30 15:50:00,50.81,50.84,50.51,50.6,136600.0,31.8895,31.9083,31.7012,31.7577,136600.0
2005-07-01 09:30:00,51.5,51.51,50.75,51.51,99800.0,32.3225,32.3288,31.8518,32.3288,99800.0
2005-07-01 09:40:00,51.54,51.55,51.31,51.32,54300.0,32.3476,32.3539,32.2033,32.2095,54300.0
2005-07-01 09:50:00,51.32,51.43,51.31,51.38,58700.0,32.2095,32.2786,32.2033,32.2472,58700.0
2005-07-01 10:00:00,51.38,51.66,51.37,51.54,96500.0,32.2472,32.4229,32.2409,32.3476,96500.0
2005-07-01 10:10:00,51.53,51.54,51.41,51.5,100000.0,32.3413,32.3476,32.266,32.3225,100000.0
2005-07-01 10:20:00,51.5,51.63,51.48,51.6,114200.0,32.3225,32.4041,32.31,32.3853,114200.0
2005-07-01 10:30:00,51.61,51.79,51.61,51.76,60900.0,32.3916,32.5045,32.3916,32.4857,60900.0
2005-07-01 10:40:00,51.78,51.91,51.74,51.91,65400.0,32.4982,32.5798,32.4731,32.5798,65400.0
2005-07-01 10:50:00,51.91,52.08,51.91,52.08,91900.0,32.5798,32.6865,32.5798,32.6865,91900.0
2005-07-01 11:00:00,52.08,52.11,51.94,51.95,124000.0,32.6865,32.7054,32.5987,32.6049,124000.0
2005-07-01 11:10:00,51.96,52.13,51.96,52.07,43600.0,32.6112,32.7179,32.6112,32.6803,43600.0
2005-07-01 11:20:00,52.07,52.25,52.06,52.25,59200.0,32.6803,32.7932,32.674,32.7932,59200.0
2005-07-01 11:30:00,52.25,52.25,52.04,52.04,111600.0,32.7932,32.7932,32.6614,32.6614,111600.0
2005-07-01 11:40:00,52.03,52.07,52.01,52.07,51000.0,32.6552,32.6803,32.6426,32.6803,51000.0
2005-07-01 11:50:00,52.08,52.16,52.08,52.14,142000.0,32.6865,32.7367,32.6865,32.7242,142000.0
2005-07-01 12:00:00,52.15,52.25,52.15,52.2,80000.0,32.7305,32.7932,32.7305,32.7619,80000.0
2005-07-01 12:10:00,52.17,52.25,52.16,52.2,94500.0,32.743,32.7932,32.7367,32.7619,94500.0
2005-07-01 12:20:00,52.2,52.29,52.18,52.24,37400.0,32.7619,32.8183,32.7493,32.787,37400.0
2005-07-01 12:30:00,52.24,52.24,52.19,52.23,28400.0,32.787,32.787,32.7556,32.7807,28400.0
2005-07-01 12:40:00,52.24,52.25,52.21,52.22,14100.0,32.787,32.7932,32.7681,32.7744,14100.0
2005-07-01 12:50:00,52.22,52.36,52.19,52.34,51000.0,32.7744,32.8623,32.7556,32.8497,51000.0
2005-07-01 13:00:00,52.34,52.35,52.29,52.3,36200.0,32.8497,32.856,32.8183,32.8246,36200.0
2005-07-01 13:10:00,52.3,52.46,52.3,52.46,67000.0,32.8246,32.925,32.8246,32.925,67000.0
2005-07-01 13:20:00,52.46,52.54,52.46,52.52,102200.0,32.925,32.9752,32.925,32.9627,102200.0
2005-07-01 13:30:00,52.51,52.66,52.5,52.66,71000.0,32.9564,33.0506,32.9501,33.0506,71000.0
2005-07-01 13:40:00,52.66,52.7,52.61,52.7,51500.0,33.0506,33.0757,33.0192,33.0757,51500.0
2005-07-01 13:50:00,52.69,52.72,52.57,52.58,88600.0,33.0694,33.0882,32.9941,33.0003,88600.0
2005-07-01 14:00:00,52.58,52.7,52.57,52.7,53400.0,33.0003,33.0757,32.9941,33.0757,53400.0
2005-07-01 14:10:00,52.69,52.74,52.69,52.73,103400.0,33.0694,33.1008,33.0694,33.0945,103400.0
2005-07-01 14:20:00,52.73,52.85,52.73,52.83,82600.0,33.0945,33.1698,33.0945,33.1573,82600.0
2005-07-01 14:30:00,52.83,52.92,52.82,52.92,79800.0,33.1573,33.2137,33.151,33.2137,79800.0
2005-07-01 14:40:00,52.92,52.97,52.85,52.87,89300.0,33.2137,33.2451,33.1698,33.1824,89300.0
2005-07-01 14:50:00,52.86,52.93,52.86,52.87,67500.0,33.1761,33.22,33.1761,33.1824,67500.0
2005-07-01 15:00:00,52.86,52.87,52.83,52.87,67100.0,33.1761,33.1824,33.1573,33.1824,67100.0
2005-07-01 15:10:00,52.88,52.89,52.75,52.77,71900.0,33.1886,33.1949,33.107,33.1196,71900.0
2005-07-01 15:20:00,52.78,52.78,52.69,52.7,67500.0,33.1259,33.1259,33.0694,33.0757,67500.0
2005-07-01 15:30:00,52.69,52.73,52.64,52.64,62000.0,33.0694,33.0945,33.038,33.038,62000.0
2005-07-01 15:40:00,52.64,52.75,52.61,52.73,95100.0,33.038,33.107,33.0192,33.0945,95100.0
2005-07-01 15:50:00,52.73,52.76,52.7,52.76,111500.0,33.0945,33.1133,33.0757,33.1133,111500.0
2005-07-05 09:30:00,52.82,53.15,52.81,53.07,290900.0,33.151,33.3581,33.1447,33.3079,290900.0
2005-07-05 09:40:00,53.07,53.23,52.99,53.23,110500.0,33.3079,33.4083,33.2577,33.4083,110500.0
2005-07-05 09:50:00,53.22,53.27,53.13,53.18,87800.0,33.402,33.4334,33.3455,33.3769,87800.0
2005-07-05 10:00:00,53.16,53.36,53.16,53.28,108600.0,33.3644,33.4899,33.3644,33.4397,108600.0
2005-07-05 10:10:00,53.29,53.32,53.13,53.14,83000.0,33.446,33.4648,33.3455,33.3518,83000.0
2005-07-05 10:20:00,53.15,53.19,53.1,53.15,80000.0,33.3581,33.3832,33.3267,33.3581,80000.0
2005-07-05 10:30:00,53.14,53.18,53.08,53.09,72500.0,33.3518,33.3769,33.3142,33.3204,72500.0
2005-07-05 10:40:00,53.09,53.41,53.09,53.41,89200.0,33.3204,33.5213,33.3204,33.5213,89200.0
2005-07-05 10:50:00,53.4,53.43,53.35,53.36,35600.0,33.515,33.5338,33.4836,33.4899,35600.0
2005-07-05 11:00:00,53.35,53.46,53.35,53.41,55000.0,33.4836,33.5527,33.4836,33.5213,55000.0
2005-07-05 11:10:00,53.42,53.49,53.4,53.44,31600.0,33.5275,33.5715,33.515,33.5401,31600.0
2005-07-05 11:20:00,53.43,53.47,53.32,53.44,56700.0,33.5338,33.5589,33.4648,33.5401,56700.0
2005-07-05 11:30:00,53.46,53.49,53.37,53.4,47300.0,33.5527,33.5715,33.4962,33.515,47300.0
2005-07-05 11:40:00,53.4,53.49,53.4,53.46,39200.0,33.515,33.5715,33.515,33.5527,39200.0
2005-07-05 11:50:00,53.46,53.56,53.45,53.53,88100.0,33.5527,33.6154,33.5464,33.5966,88100.0
2005-07-05 12:00:00,53.53,53.58,53.52,53.57,40300.0,33.5966,33.628,33.5903,33.6217,40300.0
2005-07-05 12:10:00,53.57,53.58,53.52,53.54,33300.0,33.6217,33.628,33.5903,33.6029,33300.0
2005-07-05 12:20:00,53.54,53.65,53.52,53.63,69200.0,33.6029,33.6719,33.5903,33.6593,69200.0
2005-07-05 12:30:00,53.63,53.68,53.58,53.63,51200.0,33.6593,33.6907,33.628,33.6593,51200.0
2005-07-05 12:40:00,53.63,53.72,53.6,53.7,47400.0,33.6593,33.7158,33.6405,33.7033,47400.0
2005-07-05 12:50:00,53.71,53.72,53.65,53.68,46900.0,33.7096,33.7158,33.6719,33.6907,46900.0
2005-07-05 13:00:00,53.69,53.71,53.62,53.62,34000.0,33.697,33.7096,33.6531,33.6531,34000.0
2005-07-05 13:10:00,53.64,53.71,53.62,53.7,25400.0,33.6656,33.7096,33.6531,33.7033,25400.0
2005-07-05 13:20:00,53.69,53.72,53.69,53.7,35700.0,33.697,33.7158,33.697,33.7033,35700.0
2005-07-05 13:30:00,53.7,53.72,53.68,53.68,48000.0,33.7033,33.7158,33.6907,33.6907,48000.0
2005-07-05 13:40:00,53.7,53.73,53.64,53.65,58400.0,33.7033,33.7221,33.6656,33.6719,58400.0
2005-07-05 13:50:00,53.65,53.68,53.58,53.6,55200.0,33.6719,33.6907,33.628,33.6405,55200.0
2005-07-05 14:00:00,53.59,53.6,53.43,53.45,73600.0,33.6342,33.6405,33.5338,33.5464,73600.0
2005-07-05 14:10:00,53.45,53.5,53.37,53.49,41200.0,33.5464,33.5778,33.4962,33.5715,41200.0
2005-07-05 14:20:00,53.49,53.57,53.47,53.55,36600.0,33.5715,33.6217,33.5589,33.6091,36600.0
2005-07-05 14:30:00,53.54,53.54,53.43,53.5,51100.0,33.6029,33.6029,33.5338,33.5778,51100.0
2005-07-05 14:40:00,53.5,53.56,53.48,53.55,61700.0,33.5778,33.6154,33.5652,33.6091,61700.0
2005-07-05 14:50:00,53.55,53.74,53.55,53.67,71900.0,33.6091,33.7284,33.6091,33.6845,71900.0
2005-07-05 15:00:00,53.69,53.88,53.69,53.82,60700.0,33.697,33.8163,33.697,33.7786,60700.0
2005-07-05 15:10:00,53.85,53.9,53.81,53.88,57300.0,33.7974,33.8288,33.7723,33.8163,57300.0
2005-07-05 15:20:00,53.88,53.91,53.81,53.84,63700.0,33.8163,33.8351,33.7723,33.7911,63700.0
2005-07-05 15:30:00,53.84,53.95,53.84,53.95,125600.0,33.7911,33.8602,33.7911,33.8602,125600.0
2005-07-05 15:40:00,53.95,54.21,53.95,54.2,184400.0,33.8602,34.0234,33.8602,34.0171,184400.0
2005-07-05 15:50:00,54.19,54.22,54.02,54.07,209200.0,34.0108,34.0296,33.9041,33.9355,209200.0
2005-07-06 09:30:00,54.2,54.63,54.18,54.62,101900.0,34.0171,34.287,34.0045,34.2807,101900.0
2005-07-06 09:40:00,54.61,54.66,54.46,54.46,172000.0,34.2744,34.3058,34.1803,34.1803,172000.0
2005-07-06 09:50:00,54.46,54.64,54.44,54.52,100300.0,34.1803,34.2932,34.1677,34.2179,100300.0
2005-07-06 10:00:00,54.53,54.53,54.23,54.23,95400.0,34.2242,34.2242,34.0359,34.0359,95400.0
2005-07-06 10:10:00,54.24,54.24,53.78,53.86,253400.0,34.0422,34.0422,33.7535,33.8037,253400.0
2005-07-06 10:20:00,53.86,53.91,53.55,53.7,107100.0,33.8037,33.8351,33.6091,33.7033,107100.0
2005-07-06 10:30:00,53.71,54.11,53.71,53.91,104700.0,33.7096,33.9606,33.7096,33.8351,104700.0
2005-07-06 10:40:00,53.92,53.92,53.81,53.89,66800.0,33.8414,33.8414,33.7723,33.8225,66800.0
2005-07-06 10:50:00,53.91,54.0,53.87,53.94,38300.0,33.8351,33.8916,33.81,33.8539,38300.0
2005-07-06 11:00:00,53.94,53.97,53.79,53.89,64300.0,33.8539,33.8727,33.7598,33.8225,64300.0
2005-07-06 11:10:00,53.86,54.02,53.84,54.0,44600.0,33.8037,33.9041,33.7911,33.8916,44600.0
2005-07-06 11:20:00,54.0,54.0,53.86,53.86,64400.0,33.8916,33.8916,33.8037,33.8037,64400.0
2005-07-06 11:30:00,53.86,53.89,53.64,53.68,75300.0,33.8037,33.8225,33.6656,33.6907,75300.0
2005-07-06 11:40:00,53.67,53.68,53.51,53.55,53900.0,33.6845,33.6907,33.584,33.6091,53900.0
2005-07-06 11:50:00,53.55,53.65,53.53,53.63,53400.0,33.6091,33.6719,33.5966,33.6593,53400.0
2005-07-06 12:00:00,53.61,53.7,53.52,53.52,49200.0,33.6468,33.7033,33.5903,33.5903,49200.0
2005-07-06 12:10:00,53.52,53.52,53.14,53.15,105500.0,33.5903,33.5903,33.3518,33.3581,105500.0
2005-07-06 12:20:00,53.13,53.21,53.04,53.05,91800.0,33.3455,33.3957,33.2891,33.2953,91800.0
2005-07-06 12:30:00,53.04,53.3,52.92,53.3,119700.0,33.2891,33.4522,33.2137,33.4522,119700.0
2005-07-06 12:40:00,53.28,53.29,53.09,53.2,73800.0,33.4397,33.446,33.3204,33.3895,73800.0
2005-07-06 12:50:00,53.17,53.21,53.1,53.15,60200.0,33.3706,33.3957,33.3267,33.3581,60200.0
2005-07-06 13:00:00,53.17,53.25,53.13,53.15,54900.0,33.3706,33.4209,33.3455,33.3581,54900.0
2005-07-06 13:10:00,53.15,53.27,53.11,53.26,61700.0,33.3581,33.4334,33.333,33.4271,61700.0
2005-07-06 13:20:00,53.26,53.27,53.18,53.22,53000.0,33.4271,33.4334,33.3769,33.402,53000.0
2005-07-06 13:30:00,53.21,53.32,53.2,53.25,47500.0,33.3957,33.4648,33.3895,33.4209,47500.0
2005-07-06 13:40:00,53.25,53.26,53.21,53.24,48500.0,33.4209,33.4271,33.3957,33.4146,48500.0
2005-07-06 13:50:00,53.24,53.33,53.22,53.32,60800.0,33.4146,33.4711,33.402,33.4648,60800.0
2005-07-06 14:00:00,53.33,53.33,53.22,53.24,58900.0,33.4711,33.4711,33.402,33.4146,58900.0
2005-07-06 14:10:00,53.23,53.23,53.17,53.2,52100.0,33.4083,33.4083,33.3706,33.3895,52100.0
2005-07-06 14:20:00,53.2,53.23,53.08,53.08,58900.0,33.3895,33.4083,33.3142,33.3142,58900.0
2005-07-06 14:30:00,53.07,53.09,52.94,53.05,97400.0,33.3079,33.3204,33.2263,33.2953,97400.0
2005-07-06 14:40:00,53.05,53.16,53.04,53.15,111000.0,33.2953,33.3644,33.2891,33.3581,111000.0
2005-07-06 14:50:00,53.15,53.29,53.15,53.27,76100.0,33.3581,33.446,33.3581,33.4334,76100.0
2005-07-06 15:00:00,53.28,53.41,53.26,53.41,114500.0,33.4397,33.5213,33.4271,33.5213,114500.0
2005-07-06 15:10:00,53.4,53.49,53.38,53.48,105500.0,33.515,33.5715,33.5024,33.5652,105500.0
2005-07-06 15:20:00,53.48,53.5,53.42,53.48,101500.0,33.5652,33.5778,33.5275,33.5652,101500.0
2005-07-06 15:30:00,53.48,53.48,53.39,53.39,77600.0,33.5652,33.5652,33.5087,33.5087,77600.0
2005-07-06 15:40:00,53.39,53.39,53.26,53.36,92700.0,33.5087,33.5087,33.4271,33.4899,92700.0
2005-07-06 15:50:00,53.37,53.45,53.14,53.21,107900.0,33.4962,33.5464,33.3518,33.3957,107900.0
2005-07-07 09:30:00,52.7,52.84,52.51,52.71,110300.0,33.0757,33.1635,32.9564,33.0819,110300.0
2005-07-07 09:40:00,52.83,53.5,52.68,53.13,84400.0,33.1573,33.5778,33.0631,33.3455,84400.0
2005-07-07 09:50:00,53.13,53.5,52.9,53.38,132600.0,33.3455,33.5778,33.2012,33.5024,132600.0
2005-07-07 10:00:00,53.38,53.48,53.33,53.45,86000.0,33.5024,33.5652,33.4711,33.5464,86000.0
2005-07-07 10:10:00,53.45,53.48,53.36,53.43,87900.0,33.5464,33.5652,33.4899,33.5338,87900.0
2005-07-07 10:20:00,53.4,53.48,53.31,53.42,77500.0,33.515,33.5652,33.4585,33.5275,77500.0
2005-07-07 10:30:00,53.42,53.61,53.26,53.32,283300.0,33.5275,33.6468,33.4271,33.4648,283300.0
2005-07-07 10:40:00,53.36,53.39,52.91,52.97,147600.0,33.4899,33.5087,33.2075,33.2451,147600.0
2005-07-07 10:50:00,53.0,53.03,52.77,52.95,86200.0,33.2639,33.2828,33.1196,33.2326,86200.0
2005-07-07 11:00:00,52.95,53.09,52.88,52.94,86300.0,33.2326,33.3204,33.1886,33.2263,86300.0
2005-07-07 11:10:00,52.93,53.08,52.93,52.98,51500.0,33.22,33.3142,33.22,33.2514,51500.0
2005-07-07 11:20:00,52.99,53.17,52.98,53.16,48000.0,33.2577,33.3706,33.2514,33.3644,48000.0
2005-07-07 11:30:00,53.16,53.2,53.11,53.14,37500.0,33.3644,33.3895,33.333,33.3518,37500.0
2005-07-07 11:40:00,53.13,53.28,53.13,53.15,49400.0,33.3455,33.4397,33.3455,33.3581,49400.0
2005-07-07 11:50:00,53.16,53.3,53.13,53.28,39000.0,33.3644,33.4522,33.3455,33.4397,39000.0
2005-07-07 12:00:00,53.28,53.43,53.24,53.4,73900.0,33.4397,33.5338,33.4146,33.515,73900.0
2005-07-07 12:10:00,53.4,53.53,53.38,53.4,68200.0,33.515,33.5966,33.5024,33.515,68200.0
2005-07-07 12:20:00,53.41,53.51,53.34,53.36,39600.0,33.5213,33.584,33.4773,33.4899,39600.0
2005-07-07 12:30:00,53.37,53.37,53.26,53.26,48900.0,33.4962,33.4962,33.4271,33.4271,48900.0
2005-07-07 12:40:00,53.27,53.38,53.27,53.32,52800.0,33.4334,33.5024,33.4334,33.4648,52800.0
2005-07-07 12:50:00,53.32,53.32,53.21,53.23,53200.0,33.4648,33.4648,33.3957,33.4083,53200.0
2005-07-07 13:00:00,53.24,53.31,53.23,53.28,51500.0,33.4146,33.4585,33.4083,33.4397,51500.0
2005-07-07 13:10:00,53.28,53.38,53.28,53.35,41100.0,33.4397,33.5024,33.4397,33.4836,41100.0
2005-07-07 13:20:00,53.36,53.49,53.36,53.49,26100.0,33.4899,33.5715,33.4899,33.5715,26100.0
2005-07-07 13:30:00,53.49,53.73,53.48,53.73,39900.0,33.5715,33.7221,33.5652,33.7221,39900.0
2005-07-07 13:40:00,53.7,53.84,53.6,53.79,45600.0,33.7033,33.7911,33.6405,33.7598,45600.0
2005-07-07 13:50:00,53.8,53.84,53.73,53.84,46600.0,33.766,33.7911,33.7221,33.7911,46600.0
2005-07-07 14:00:00,53.84,53.9,53.8,53.82,41700.0,33.7911,33.8288,33.766,33.7786,41700.0
2005-07-07 14:10:00,53.82,53.91,53.76,53.87,46100.0,33.7786,33.8351,33.7409,33.81,46100.0
2005-07-07 14:20:00,53.87,53.97,53.87,53.94,36200.0,33.81,33.8727,33.81,33.8539,36200.0
2005-07-07 14:30:00,53.95,53.96,53.82,53.9,49900.0,33.8602,33.8665,33.7786,33.8288,49900.0
2005-07-07 14:40:00,53.89,53.95,53.81,53.82,52000.0,33.8225,33.8602,33.7723,33.7786,52000.0
2005-07-07 14:50:00,53.82,54.09,53.8,54.09,103600.0,33.7786,33.9481,33.766,33.9481,103600.0
2005-07-07 15:00:00,54.09,54.34,54.03,54.29,124600.0,33.9481,34.105,33.9104,34.0736,124600.0
2005-07-07 15:10:00,54.27,54.27,54.14,54.26,70000.0,34.061,34.061,33.9794,34.0548,70000.0
2005-07-07 15:20:00,54.27,54.39,54.27,54.36,61200.0,34.061,34.1363,34.061,34.1175,61200.0
2005-07-07 15:30:00,54.36,54.49,54.27,54.48,85600.0,34.1175,34.1991,34.061,34.1928,85600.0
2005-07-07 15:40:00,54.47,54.54,54.42,54.46,82600.0,34.1866,34.2305,34.1552,34.1803,82600.0
2005-07-07 15:50:00,54.47,54.72,54.45,54.59,147100.0,34.1866,34.3435,34.174,34.2619,147100.0
2005-07-08 09:30:00,54.8,54.8,54.57,54.69,139000.0,34.3937,34.3937,34.2493,34.3246,139000.0
2005-07-08 09:40:00,54.69,54.72,54.54,54.62,148700.0,34.3246,34.3435,34.2305,34.2807,148700.0
2005-07-08 09:50:00,54.62,54.75,54.59,54.69,81300.0,34.2807,34.3623,34.2619,34.3246,81300.0
2005-07-08 10:00:00,54.7,54.76,54.53,54.54,62800.0,34.3309,34.3686,34.2242,34.2305,62800.0
2005-07-08 10:10:00,54.52,54.65,54.42,54.61,138600.0,34.2179,34.2995,34.1552,34.2744,138600.0
2005-07-08 10:20:00,54.6,54.73,54.59,54.64,36100.0,34.2681,34.3497,34.2619,34.2932,36100.0
2005-07-08 10:30:00,54.66,54.71,54.55,54.55,47800.0,34.3058,34.3372,34.2368,34.2368,47800.0
2005-07-08 10:40:00,54.53,54.74,54.48,54.7,48300.0,34.2242,34.356,34.1928,34.3309,48300.0
2005-07-08 10:50:00,54.7,54.89,54.7,54.86,55400.0,34.3309,34.4502,34.3309,34.4313,55400.0
2005-07-08 11:00:00,54.85,54.88,54.7,54.72,59200.0,34.425,34.4439,34.3309,34.3435,59200.0
2005-07-08 11:10:00,54.73,54.8,54.69,54.72,45100.0,34.3497,34.3937,34.3246,34.3435,45100.0
2005-07-08 11:20:00,54.73,54.79,54.69,54.69,42700.0,34.3497,34.3874,34.3246,34.3246,42700.0
2005-07-08 11:30:00,54.7,54.72,54.68,54.7,48700.0,34.3309,34.3435,34.3184,34.3309,48700.0
2005-07-08 11:40:00,54.69,54.71,54.57,54.58,44500.0,34.3246,34.3372,34.2493,34.2556,44500.0
2005-07-08 11:50:00,54.57,54.61,54.55,54.6,52100.0,34.2493,34.2744,34.2368,34.2681,52100.0
2005-07-08 12:00:00,54.6,54.69,54.6,54.61,38800.0,34.2681,34.3246,34.2681,34.2744,38800.0
2005-07-08 12:10:00,54.61,54.7,54.61,54.63,50400.0,34.2744,34.3309,34.2744,34.287,50400.0
2005-07-08 12:20:00,54.63,54.64,54.51,54.51,67100.0,34.287,34.2932,34.2117,34.2117,67100.0
2005-07-08 12:30:00,54.52,54.57,54.51,54.53,64700.0,34.2179,34.2493,34.2117,34.2242,64700.0
2005-07-08 12:40:00,54.53,54.53,54.2,54.22,110900.0,34.2242,34.2242,34.0171,34.0296,110900.0
2005-07-08 12:50:00,54.21,54.21,53.96,54.12,101800.0,34.0234,34.0234,33.8665,33.9669,101800.0
2005-07-08 13:00:00,54.09,54.12,53.72,53.89,118200.0,33.9481,33.9669,33.7158,33.8225,118200.0
2005-07-08 13:10:00,53.9,53.99,53.8,53.82,85400.0,33.8288,33.8853,33.766,33.7786,85400.0
2005-07-08 13:20:00,53.81,54.17,53.78,54.12,64400.0,33.7723,33.9983,33.7535,33.9669,64400.0
2005-07-08 13:30:00,54.1,54.1,53.87,53.92,58000.0,33.9543,33.9543,33.81,33.8414,58000.0
2005-07-08 13:40:00,53.92,53.92,53.65,53.74,80200.0,33.8414,33.8414,33.6719,33.7284,80200.0
2005-07-08 13:50:00,53.74,53.84,53.69,53.78,43700.0,33.7284,33.7911,33.697,33.7535,43700.0
2005-07-08 14:00:00,53.78,53.83,53.6,53.6,45300.0,33.7535,33.7849,33.6405,33.6405,45300.0
2005-07-08 14:10:00,53.6,53.64,53.53,53.55,47300.0,33.6405,33.6656,33.5966,33.6091,47300.0
2005-07-08 14:20:00,53.55,53.6,53.51,53.54,39400.0,33.6091,33.6405,33.584,33.6029,39400.0
2005-07-08 14:30:00,53.53,53.57,53.38,53.38,49600.0,33.5966,33.6217,33.5024,33.5024,49600.0
2005-07-08 14:40:00,53.38,53.41,53.26,53.36,64800.0,33.5024,33.5213,33.4271,33.4899,64800.0
2005-07-08 14:50:00,53.35,53.55,53.25,53.54,64400.0,33.4836,33.6091,33.4209,33.6029,64400.0
2005-07-08 15:00:00,53.54,53.68,53.54,53.6,59500.0,33.6029,33.6907,33.6029,33.6405,59500.0
2005-07-08 15:10:00,53.6,53.65,53.49,53.55,62000.0,33.6405,33.6719,33.5715,33.6091,62000.0
2005-07-08 15:20:00,53.54,53.8,53.54,53.78,36500.0,33.6029,33.766,33.6029,33.7535,36500.0
2005-07-08 15:30:00,53.75,53.94,53.75,53.94,58700.0,33.7347,33.8539,33.7347,33.8539,58700.0
2005-07-08 15:40:00,53.95,54.15,53.94,54.15,90700.0,33.8602,33.9857,33.8539,33.9857,90700.0
2005-07-08 15:50:00,54.15,54.16,53.94,53.95,105100.0,33.9857,33.992,33.8539,33.8602,105100.0
2005-07-11 09:30:00,53.45,53.45,53.21,53.32,141400.0,33.5464,33.5464,33.3957,33.4648,141400.0
2005-07-11 09:40:00,53.33,53.61,53.27,53.6,107900.0,33.4711,33.6468,33.4334,33.6405,107900.0
2005-07-11 09:50:00,53.63,54.05,53.62,53.87,87200.0,33.6593,33.923,33.6531,33.81,87200.0
2005-07-11 10:00:00,53.86,54.03,53.81,54.03,45200.0,33.8037,33.9104,33.7723,33.9104,45200.0
2005-07-11 10:10:00,54.02,54.3,53.99,54.0,71200.0,33.9041,34.0799,33.8853,33.8916,71200.0
2005-07-11 10:20:00,53.99,54.05,53.91,53.94,65000.0,33.8853,33.923,33.8351,33.8539,65000.0
2005-07-11 10:30:00,53.93,54.05,53.92,54.02,79200.0,33.8476,33.923,33.8414,33.9041,79200.0
2005-07-11 10:40:00,54.02,54.22,54.01,54.1,56400.0,33.9041,34.0296,33.8978,33.9543,56400.0
2005-07-11 10:50:00,54.13,54.22,54.04,54.04,46100.0,33.9732,34.0296,33.9167,33.9167,46100.0
2005-07-11 11:00:00,54.04,54.1,54.0,54.08,42500.0,33.9167,33.9543,33.8916,33.9418,42500.0
2005-07-11 11:10:00,54.07,54.07,53.9,53.96,53000.0,33.9355,33.9355,33.8288,33.8665,53000.0
2005-07-11 11:20:00,53.96,53.96,53.76,53.76,53600.0,33.8665,33.8665,33.7409,33.7409,53600.0
2005-07-11 11:30:00,53.77,53.93,53.75,53.84,58700.0,33.7472,33.8476,33.7347,33.7911,58700.0
2005-07-11 11:40:00,53.84,54.2,53.83,54.16,73300.0,33.7911,34.0171,33.7849,33.992,73300.0
2005-07-11 11:50:00,54.14,54.14,54.07,54.13,24900.0,33.9794,33.9794,33.9355,33.9732,24900.0
2005-07-11 12:00:00,54.13,54.13,54.04,54.1,44100.0,33.9732,33.9732,33.9167,33.9543,44100.0
2005-07-11 12:10:00,54.12,54.13,54.06,54.08,18900.0,33.9669,33.9732,33.9292,33.9418,18900.0
2005-07-11 12:20:00,54.08,54.08,53.89,53.89,38400.0,33.9418,33.9418,33.8225,33.8225,38400.0
2005-07-11 12:30:00,53.89,54.04,53.89,54.02,28100.0,33.8225,33.9167,33.8225,33.9041,28100.0
2005-07-11 12:40:00,54.01,54.09,54.01,54.01,31500.0,33.8978,33.9481,33.8978,33.8978,31500.0
2005-07-11 12:50:00,54.0,54.09,54.0,54.01,31300.0,33.8916,33.9481,33.8916,33.8978,31300.0
2005-07-11 13:00:00,54.01,54.02,53.87,53.89,63800.0,33.8978,33.9041,33.81,33.8225,63800.0
2005-07-11 13:10:00,53.89,53.97,53.89,53.96,59800.0,33.8225,33.8727,33.8225,33.8665,59800.0
2005-07-11 13:20:00,53.95,53.96,53.92,53.93,28000.0,33.8602,33.8665,33.8414,33.8476,28000.0
2005-07-11 13:30:00,53.92,53.93,53.89,53.89,25400.0,33.8414,33.8476,33.8225,33.8225,25400.0
2005-07-11 13:40:00,53.9,53.97,53.9,53.91,43800.0,33.8288,33.8727,33.8288,33.8351,43800.0
2005-07-11 13:50:00,53.9,53.91,53.81,53.82,71500.0,33.8288,33.8351,33.7723,33.7786,71500.0
2005-07-11 14:00:00,53.82,53.98,53.82,53.96,41200.0,33.7786,33.879,33.7786,33.8665,41200.0
2005-07-11 14:10:00,53.95,53.99,53.95,53.97,20000.0,33.8602,33.8853,33.8602,33.8727,20000.0
2005-07-11 14:20:00,53.97,53.99,53.9,53.99,38900.0,33.8727,33.8853,33.8288,33.8853,38900.0
2005-07-11 14:30:00,53.98,54.23,53.96,54.21,52800.0,33.879,34.0359,33.8665,34.0234,52800.0
2005-07-11 14:40:00,54.23,54.26,54.19,54.26,49800.0,34.0359,34.0548,34.0108,34.0548,49800.0
2005-07-11 14:50:00,54.24,54.38,54.24,54.38,31300.0,34.0422,34.1301,34.0422,34.1301,31300.0
2005-07-11 15:00:00,54.36,54.37,54.26,54.34,46400.0,34.1175,34.1238,34.0548,34.105,46400.0
2005-07-11 15:10:00,54.35,54.42,54.24,54.25,62700.0,34.1112,34.1552,34.0422,34.0485,62700.0
2005-07-11 15:20:00,54.25,54.32,54.17,54.3,45100.0,34.0485,34.0924,33.9983,34.0799,45100.0
2005-07-11 15:30:00,54.3,54.5,54.26,54.49,137300.0,34.0799,34.2054,34.0548,34.1991,137300.0
2005-07-11 15:40:00,54.49,54.59,54.44,54.51,93400.0,34.1991,34.2619,34.1677,34.2117,93400.0
2005-07-11 15:50:00,54.5,54.5,54.43,54.48,85200.0,34.2054,34.2054,34.1614,34.1928,85200.0
2005-07-12 09:30:00,54.67,54.85,54.61,54.75,87200.0,34.3121,34.425,34.2744,34.3623,87200.0
2005-07-12 09:40:00,54.76,54.95,54.73,54.95,58300.0,34.3686,34.4878,34.3497,34.4878,58300.0
2005-07-12 09:50:00,54.94,54.96,54.84,54.85,58100.0,34.4815,34.4941,34.4188,34.425,58100.0
2005-07-12 10:00:00,54.85,54.88,54.7,54.84,96500.0,34.425,34.4439,34.3309,34.4188,96500.0
2005-07-12 10:10:00,54.82,54.84,54.68,54.72,106700.0,34.4062,34.4188,34.3184,34.3435,106700.0
2005-07-12 10:20:00,54.71,54.88,54.65,54.88,83400.0,34.3372,34.4439,34.2995,34.4439,83400.0
2005-07-12 10:30:00,54.88,54.89,54.77,54.84,49400.0,34.4439,34.4502,34.3748,34.4188,49400.0
2005-07-12 10:40:00,54.85,54.97,54.85,54.96,66900.0,34.425,34.5004,34.425,34.4941,66900.0
2005-07-12 10:50:00,54.97,55.12,54.96,55.08,194400.0,34.5004,34.5945,34.4941,34.5694,194400.0
2005-07-12 11:00:00,55.08,55.27,55.08,55.11,81000.0,34.5694,34.6886,34.5694,34.5882,81000.0
2005-07-12 11:10:00,55.1,55.16,55.07,55.1,41400.0,34.582,34.6196,34.5631,34.582,41400.0
2005-07-12 11:20:00,55.1,55.1,54.95,55.02,51200.0,34.582,34.582,34.4878,34.5317,51200.0
2005-07-12 11:30:00,55.01,55.02,54.92,54.99,46700.0,34.5255,34.5317,34.469,34.5129,46700.0
2005-07-12 11:40:00,55.0,55.0,54.82,54.84,50700.0,34.5192,34.5192,34.4062,34.4188,50700.0
2005-07-12 11:50:00,54.85,55.04,54.85,54.89,55600.0,34.425,34.5443,34.425,34.4502,55600.0
2005-07-12 12:00:00,54.89,54.95,54.88,54.93,47300.0,34.4502,34.4878,34.4439,34.4753,47300.0
2005-07-12 12:10:00,54.93,55.0,54.9,54.96,76400.0,34.4753,34.5192,34.4564,34.4941,76400.0
2005-07-12 12:20:00,54.96,55.0,54.95,54.96,68400.0,34.4941,34.5192,34.4878,34.4941,68400.0
2005-07-12 12:30:00,54.96,54.96,54.88,54.95,46600.0,34.4941,34.4941,34.4439,34.4878,46600.0
2005-07-12 12:40:00,54.95,54.96,54.91,54.93,43800.0,34.4878,34.4941,34.4627,34.4753,43800.0
2005-07-12 12:50:00,54.93,55.01,54.92,54.98,33100.0,34.4753,34.5255,34.469,34.5066,33100.0
2005-07-12 13:00:00,55.01,55.02,54.96,54.97,29800.0,34.5255,34.5317,34.4941,34.5004,29800.0
2005-07-12 13:10:00,54.97,55.0,54.96,54.96,31800.0,34.5004,34.5192,34.4941,34.4941,31800.0
2005-07-12 13:20:00,54.96,55.0,54.94,54.98,37400.0,34.4941,34.5192,34.4815,34.5066,37400.0
2005-07-12 13:30:00,54.97,55.0,54.9,54.93,59200.0,34.5004,34.5192,34.4564,34.4753,59200.0
2005-07-12 13:40:00,54.93,55.0,54.9,55.0,65200.0,34.4753,34.5192,34.4564,34.5192,65200.0
2005-07-12 13:50:00,55.0,55.23,54.99,55.12,62600.0,34.5192,34.6635,34.5129,34.5945,62600.0
2005-07-12 14:00:00,55.13,55.13,55.05,55.05,47900.0,34.6008,34.6008,34.5506,34.5506,47900.0
2005-07-12 14:10:00,55.04,55.24,55.02,55.24,49700.0,34.5443,34.6698,34.5317,34.6698,49700.0
2005-07-12 14:20:00,55.24,55.29,55.19,55.22,52800.0,34.6698,34.7012,34.6384,34.6573,52800.0
2005-07-12 14:30:00,55.25,55.3,55.2,55.26,55700.0,34.6761,34.7075,34.6447,34.6824,55700.0
2005-07-12 14:40:00,55.26,55.28,55.22,55.23,50100.0,34.6824,34.6949,34.6573,34.6635,50100.0
2005-07-12 14:50:00,55.22,55.22,55.17,55.17,52800.0,34.6573,34.6573,34.6259,34.6259,52800.0
2005-07-12 15:00:00,55.15,55.24,55.15,55.22,71100.0,34.6133,34.6698,34.6133,34.6573,71100.0
2005-07-12 15:10:00,55.23,55.25,55.2,55.24,79500.0,34.6635,34.6761,34.6447,34.6698,79500.0
2005-07-12 15:20:00,55.24,55.32,55.18,55.29,90600.0,34.6698,34.72,34.6322,34.7012,90600.0
2005-07-12 15:30:00,55.29,55.33,55.23,55.31,70300.0,34.7012,34.7263,34.6635,34.7138,70300.0
2005-07-12 15:40:00,55.31,55.32,55.15,55.19,112500.0,34.7138,34.72,34.6133,34.6384,112500.0
2005-07-12 15:50:00,55.19,55.24,55.16,55.24,70400.0,34.6384,34.6698,34.6196,34.6698,70400.0
2005-07-13 09:30:00,55.39,55.58,55.36,55.58,103200.0,34.764,34.8832,34.7451,34.8832,103200.0
2005-07-13 09:40:00,55.58,55.59,55.45,55.46,115100.0,34.8832,34.8895,34.8016,34.8079,115100.0
2005-07-13 09:50:00,55.47,55.55,55.46,55.48,64000.0,34.8142,34.8644,34.8079,34.8204,64000.0
2005-07-13 10:00:00,55.5,55.5,54.85,55.05,154700.0,34.833,34.833,34.425,34.5506,154700.0
2005-07-13 10:10:00,55.04,55.04,54.8,54.81,61800.0,34.5443,34.5443,34.3937,34.3999,61800.0
2005-07-13 10:20:00,54.82,54.94,54.76,54.86,69500.0,34.4062,34.4815,34.3686,34.4313,69500.0
2005-07-13 10:30:00,54.75,55.24,54.51,54.54,224900.0,34.3623,34.6698,34.2117,34.2305,224900.0
2005-07-13 10:40:00,54.54,54.77,54.52,54.58,135100.0,34.2305,34.3748,34.2179,34.2556,135100.0
2005-07-13 10:50:00,54.59,54.72,54.46,54.64,127700.0,34.2619,34.3435,34.1803,34.2932,127700.0
2005-07-13 11:00:00,54.62,54.76,54.59,54.59,114200.0,34.2807,34.3686,34.2619,34.2619,114200.0
2005-07-13 11:10:00,54.57,54.62,54.55,54.58,105600.0,34.2493,34.2807,34.2368,34.2556,105600.0
2005-07-13 11:20:00,54.57,54.58,54.45,54.54,91300.0,34.2493,34.2556,34.174,34.2305,91300.0
2005-07-13 11:30:00,54.54,54.61,54.5,54.61,53200.0,34.2305,34.2744,34.2054,34.2744,53200.0
2005-07-13 11:40:00,54.61,54.62,54.38,54.46,127100.0,34.2744,34.2807,34.1301,34.1803,127100.0
2005-07-13 11:50:00,54.46,54.47,54.35,54.4,65100.0,34.1803,34.1866,34.1112,34.1426,65100.0
2005-07-13 12:00:00,54.4,54.43,54.36,54.42,96800.0,34.1426,34.1614,34.1175,34.1552,96800.0
2005-07-13 12:10:00,54.41,54.42,54.33,54.33,64300.0,34.1489,34.1552,34.0987,34.0987,64300.0
2005-07-13 12:20:00,54.33,54.33,54.23,54.3,80500.0,34.0987,34.0987,34.0359,34.0799,80500.0
2005-07-13 12:30:00,54.29,54.39,54.28,54.37,60900.0,34.0736,34.1363,34.0673,34.1238,60900.0
2005-07-13 12:40:00,54.37,54.38,54.21,54.22,61800.0,34.1238,34.1301,34.0234,34.0296,61800.0
2005-07-13 12:50:00,54.22,54.25,54.11,54.24,119500.0,34.0296,34.0485,33.9606,34.0422,119500.0
2005-07-13 13:00:00,54.24,54.31,54.2,54.3,50600.0,34.0422,34.0861,34.0171,34.0799,50600.0
2005-07-13 13:10:00,54.31,54.31,54.24,54.27,50500.0,34.0861,34.0861,34.0422,34.061,50500.0
2005-07-13 13:20:00,54.27,54.32,54.27,54.32,100600.0,34.061,34.0924,34.061,34.0924,100600.0
2005-07-13 13:30:00,54.33,54.49,54.32,54.48,66200.0,34.0987,34.1991,34.0924,34.1928,66200.0
2005-07-13 13:40:00,54.48,54.48,54.35,54.35,53300.0,34.1928,34.1928,34.1112,34.1112,53300.0
2005-07-13 13:50:00,54.36,54.45,54.36,54.41,61000.0,34.1175,34.174,34.1175,34.1489,61000.0
2005-07-13 14:00:00,54.41,54.48,54.4,54.44,95700.0,34.1489,34.1928,34.1426,34.1677,95700.0
2005-07-13 14:10:00,54.45,54.52,54.45,54.49,64800.0,34.174,34.2179,34.174,34.1991,64800.0
2005-07-13 14:20:00,54.5,54.53,54.47,54.52,69900.0,34.2054,34.2242,34.1866,34.2179,69900.0
2005-07-13 14:30:00,54.52,54.55,54.52,54.53,34900.0,34.2179,34.2368,34.2179,34.2242,34900.0
2005-07-13 14:40:00,54.52,54.53,54.48,54.49,58000.0,34.2179,34.2242,34.1928,34.1991,58000.0
2005-07-13 14:50:00,54.48,54.49,54.45,54.48,109100.0,34.1928,34.1991,34.174,34.1928,109100.0
2005-07-13 15:00:00,54.48,54.52,54.43,54.52,93900.0,34.1928,34.2179,34.1614,34.2179,93900.0
2005-07-13 15:10:00,54.52,54.55,54.46,54.5,88800.0,34.2179,34.2368,34.1803,34.2054,88800.0
2005-07-13 15:20:00,54.5,54.5,54.43,54.47,118000.0,34.2054,34.2054,34.1614,34.1866,118000.0
2005-07-13 15:30:00,54.47,54.5,54.4,54.43,119900.0,34.1866,34.2054,34.1426,34.1614,119900.0
2005-07-13 15:40:00,54.43,54.5,54.43,54.5,133900.0,34.1614,34.2054,34.1614,34.2054,133900.0
2005-07-13 15:50:00,54.49,54.5,54.4,54.45,136600.0,34.1991,34.2054,34.1426,34.174,136600.0
2005-07-14 09:30:00,54.4,54.86,54.4,54.86,151200.0,34.1426,34.4313,34.1426,34.4313,151200.0
2005-07-14 09:40:00,54.87,54.87,54.7,54.7,125100.0,34.4376,34.4376,34.3309,34.3309,125100.0
2005-07-14 09:50:00,54.66,54.75,54.55,54.57,80200.0,34.3058,34.3623,34.2368,34.2493,80200.0
2005-07-14 10:00:00,54.55,54.62,54.45,54.47,176700.0,34.2368,34.2807,34.174,34.1866,176700.0
2005-07-14 10:10:00,54.48,54.5,54.3,54.37,100300.0,34.1928,34.2054,34.0799,34.1238,100300.0
2005-07-14 10:20:00,54.37,54.43,54.36,54.4,75000.0,34.1238,34.1614,34.1175,34.1426,75000.0
2005-07-14 10:30:00,54.4,54.41,53.87,53.87,187400.0,34.1426,34.1489,33.81,33.81,187400.0
2005-07-14 10:40:00,53.87,54.5,53.83,54.06,132000.0,33.81,34.2054,33.7849,33.9292,132000.0
2005-07-14 10:50:00,54.07,54.23,53.99,54.15,91300.0,33.9355,34.0359,33.8853,33.9857,91300.0
2005-07-14 11:00:00,54.14,54.22,54.08,54.09,71900.0,33.9794,34.0296,33.9418,33.9481,71900.0
2005-07-14 11:10:00,54.09,54.22,54.07,54.15,35700.0,33.9481,34.0296,33.9355,33.9857,35700.0
2005-07-14 11:20:00,54.15,54.15,54.0,54.0,44900.0,33.9857,33.9857,33.8916,33.8916,44900.0
2005-07-14 11:30:00,54.0,54.01,53.71,53.74,92500.0,33.8916,33.8978,33.7096,33.7284,92500.0
2005-07-14 11:40:00,53.74,53.74,53.32,53.35,130500.0,33.7284,33.7284,33.4648,33.4836,130500.0
2005-07-14 11:50:00,53.34,53.34,52.9,53.08,218500.0,33.4773,33.4773,33.2012,33.3142,218500.0
2005-07-14 12:00:00,53.08,53.19,52.96,53.08,109700.0,33.3142,33.3832,33.2388,33.3142,109700.0
2005-07-14 12:10:00,53.07,53.27,53.01,53.22,66200.0,33.3079,33.4334,33.2702,33.402,66200.0
2005-07-14 12:20:00,53.22,53.25,52.85,52.87,93300.0,33.402,33.4209,33.1698,33.1824,93300.0
2005-07-14 12:30:00,52.86,53.16,52.86,53.08,71200.0,33.1761,33.3644,33.1761,33.3142,71200.0
2005-07-14 12:40:00,53.08,53.34,53.06,53.33,47300.0,33.3142,33.4773,33.3016,33.4711,47300.0
2005-07-14 12:50:00,53.33,53.35,53.08,53.23,63500.0,33.4711,33.4836,33.3142,33.4083,63500.0
2005-07-14 13:00:00,53.22,53.26,53.12,53.14,40300.0,33.402,33.4271,33.3393,33.3518,40300.0
2005-07-14 13:10:00,53.14,53.21,53.0,53.02,85400.0,33.3518,33.3957,33.2639,33.2765,85400.0
2005-07-14 13:20:00,53.02,53.03,52.99,53.0,45200.0,33.2765,33.2828,33.2577,33.2639,45200.0
2005-07-14 13:30:00,52.99,52.99,52.73,52.73,122000.0,33.2577,33.2577,33.0945,33.0945,122000.0
2005-07-14 13:40:00,52.73,52.73,52.51,52.59,97400.0,33.0945,33.0945,32.9564,33.0066,97400.0
2005-07-14 13:50:00,52.58,52.76,52.57,52.76,39200.0,33.0003,33.1133,32.9941,33.1133,39200.0
2005-07-14 14:00:00,52.76,52.83,52.67,52.78,50000.0,33.1133,33.1573,33.0568,33.1259,50000.0
2005-07-14 14:10:00,52.77,52.96,52.75,52.96,97400.0,33.1196,33.2388,33.107,33.2388,97400.0
2005-07-14 14:20:00,52.95,53.01,52.81,52.84,76100.0,33.2326,33.2702,33.1447,33.1635,76100.0
2005-07-14 14:30:00,52.84,52.84,52.69,52.7,86900.0,33.1635,33.1635,33.0694,33.0757,86900.0
2005-07-14 14:40:00,52.7,52.73,52.65,52.72,84900.0,33.0757,33.0945,33.0443,33.0882,84900.0
2005-07-14 14:50:00,52.72,52.83,52.7,52.78,65300.0,33.0882,33.1573,33.0757,33.1259,65300.0
2005-07-14 15:00:00,52.78,52.93,52.73,52.93,58000.0,33.1259,33.22,33.0945,33.22,58000.0
2005-07-14 15:10:00,52.91,53.03,52.91,52.92,63800.0,33.2075,33.2828,33.2075,33.2137,63800.0
2005-07-14 15:20:00,52.92,52.97,52.85,52.93,67000.0,33.2137,33.2451,33.1698,33.22,67000.0
2005-07-14 15:30:00,52.94,53.0,52.94,52.97,173900.0,33.2263,33.2639,33.2263,33.2451,173900.0
2005-07-14 15:40:00,52.97,52.99,52.91,52.92,115500.0,33.2451,33.2577,33.2075,33.2137,115500.0
2005-07-14 15:50:00,52.91,52.92,52.73,52.84,123600.0,33.2075,33.2137,33.0945,33.1635,123600.0
2005-07-15 09:30:00,52.98,53.39,52.96,53.38,444700.0,33.2514,33.5087,33.2388,33.5024,444700.0
2005-07-15 09:40:00,53.38,53.5,53.3,53.4,138000.0,33.5024,33.5778,33.4522,33.515,138000.0
2005-07-15 09:50:00,53.4,53.43,53.35,53.36,82100.0,33.515,33.5338,33.4836,33.4899,82100.0
2005-07-15 10:00:00,53.36,53.39,53.26,53.28,101900.0,33.4899,33.5087,33.4271,33.4397,101900.0
2005-07-15 10:10:00,53.28,53.3,53.04,53.04,99700.0,33.4397,33.4522,33.2891,33.2891,99700.0
2005-07-15 10:20:00,53.03,53.05,52.89,52.91,62100.0,33.2828,33.2953,33.1949,33.2075,62100.0
2005-07-15 10:30:00,52.92,52.92,52.65,52.69,69300.0,33.2137,33.2137,33.0443,33.0694,69300.0
2005-07-15 10:40:00,52.69,52.73,52.47,52.57,51900.0,33.0694,33.0945,32.9313,32.9941,51900.0
2005-07-15 10:50:00,52.57,52.6,52.27,52.3,93500.0,32.9941,33.0129,32.8058,32.8246,93500.0
2005-07-15 11:00:00,52.28,52.33,52.15,52.3,103000.0,32.8121,32.8434,32.7305,32.8246,103000.0
2005-07-15 11:10:00,52.27,52.35,52.23,52.27,76800.0,32.8058,32.856,32.7807,32.8058,76800.0
2005-07-15 11:20:00,52.32,52.32,52.22,52.23,67100.0,32.8372,32.8372,32.7744,32.7807,67100.0
2005-07-15 11:30:00,52.22,52.24,52.03,52.14,71300.0,32.7744,32.787,32.6552,32.7242,71300.0
2005-07-15 11:40:00,52.14,52.14,51.95,52.04,122300.0,32.7242,32.7242,32.6049,32.6614,122300.0
2005-07-15 11:50:00,52.04,52.14,52.04,52.1,83800.0,32.6614,32.7242,32.6614,32.6991,83800.0
2005-07-15 12:00:00,52.11,52.15,52.0,52.1,51200.0,32.7054,32.7305,32.6363,32.6991,51200.0
2005-07-15 12:10:00,52.11,52.23,52.08,52.21,33800.0,32.7054,32.7807,32.6865,32.7681,33800.0
2005-07-15 12:20:00,52.21,52.21,52.12,52.13,48300.0,32.7681,32.7681,32.7116,32.7179,48300.0
2005-07-15 12:30:00,52.13,52.18,52.08,52.12,58600.0,32.7179,32.7493,32.6865,32.7116,58600.0
2005-07-15 12:40:00,52.14,52.18,52.1,52.14,51100.0,32.7242,32.7493,32.6991,32.7242,51100.0
2005-07-15 12:50:00,52.14,52.15,52.02,52.14,133600.0,32.7242,32.7305,32.6489,32.7242,133600.0
2005-07-15 13:00:00,52.14,52.21,52.14,52.16,79600.0,32.7242,32.7681,32.7242,32.7367,79600.0
2005-07-15 13:10:00,52.16,52.19,52.15,52.15,44300.0,32.7367,32.7556,32.7305,32.7305,44300.0
2005-07-15 13:20:00,52.16,52.2,52.15,52.19,48200.0,32.7367,32.7619,32.7305,32.7556,48200.0
2005-07-15 13:30:00,52.19,52.22,52.15,52.15,67800.0,32.7556,32.7744,32.7305,32.7305,67800.0
2005-07-15 13:40:00,52.15,52.18,52.14,52.16,27500.0,32.7305,32.7493,32.7242,32.7367,27500.0
2005-07-15 13:50:00,52.16,52.23,52.16,52.17,60700.0,32.7367,32.7807,32.7367,32.743,60700.0
2005-07-15 14:00:00,52.19,52.2,52.1,52.1,83300.0,32.7556,32.7619,32.6991,32.6991,83300.0
2005-07-15 14:10:00,52.08,52.13,52.05,52.11,48100.0,32.6865,32.7179,32.6677,32.7054,48100.0
2005-07-15 14:20:00,52.09,52.14,52.04,52.14,181700.0,32.6928,32.7242,32.6614,32.7242,181700.0
2005-07-15 14:30:00,52.15,52.21,52.15,52.18,43500.0,32.7305,32.7681,32.7305,32.7493,43500.0
2005-07-15 14:40:00,52.18,52.2,52.1,52.14,100800.0,32.7493,32.7619,32.6991,32.7242,100800.0
2005-07-15 14:50:00,52.14,52.26,52.11,52.26,56600.0,32.7242,32.7995,32.7054,32.7995,56600.0
2005-07-15 15:00:00,52.27,52.28,52.23,52.25,68100.0,32.8058,32.8121,32.7807,32.7932,68100.0
2005-07-15 15:10:00,52.25,52.25,52.15,52.17,69500.0,32.7932,32.7932,32.7305,32.743,69500.0
2005-07-15 15:20:00,52.16,52.17,52.05,52.11,136700.0,32.7367,32.743,32.6677,32.7054,136700.0
2005-07-15 15:30:00,52.11,52.18,52.11,52.15,96400.0,32.7054,32.7493,32.7054,32.7305,96400.0
2005-07-15 15:40:00,52.14,52.3,52.14,52.21,84200.0,32.7242,32.8246,32.7242,32.7681,84200.0
2005-07-15 15:50:00,52.19,52.19,52.09,52.15,161900.0,32.7556,32.7556,32.6928,32.7305,161900.0
2005-07-18 09:30:00,52.0,52.16,51.84,52.15,109800.0,32.6363,32.7367,32.5359,32.7305,109800.0
2005-07-18 09:40:00,52.14,52.18,51.77,51.81,119400.0,32.7242,32.7493,32.492,32.5171,119400.0
2005-07-18 09:50:00,51.81,51.81,51.57,51.58,134200.0,32.5171,32.5171,32.3664,32.3727,134200.0
2005-07-18 10:00:00,51.58,51.63,51.35,51.43,87800.0,32.3727,32.4041,32.2284,32.2786,87800.0
2005-07-18 10:10:00,51.43,51.47,51.3,51.36,72200.0,32.2786,32.3037,32.197,32.2346,72200.0
2005-07-18 10:20:00,51.36,51.39,51.22,51.39,109500.0,32.2346,32.2535,32.1468,32.2535,109500.0
2005-07-18 10:30:00,51.39,51.55,51.39,51.52,66600.0,32.2535,32.3539,32.2535,32.3351,66600.0
2005-07-18 10:40:00,51.53,51.75,51.52,51.7,42300.0,32.3413,32.4794,32.3351,32.448,42300.0
2005-07-18 10:50:00,51.67,51.75,51.61,51.66,69100.0,32.4292,32.4794,32.3916,32.4229,69100.0
2005-07-18 11:00:00,51.67,51.9,51.65,51.76,50800.0,32.4292,32.5736,32.4167,32.4857,50800.0
2005-07-18 11:10:00,51.75,51.84,51.68,51.68,35900.0,32.4794,32.5359,32.4355,32.4355,35900.0
2005-07-18 11:20:00,51.68,51.8,51.65,51.69,29800.0,32.4355,32.5108,32.4167,32.4418,29800.0
2005-07-18 11:30:00,51.69,51.77,51.62,51.63,47100.0,32.4418,32.492,32.3978,32.4041,47100.0
2005-07-18 11:40:00,51.63,51.65,51.52,51.57,39900.0,32.4041,32.4167,32.3351,32.3664,39900.0
2005-07-18 11:50:00,51.57,51.57,51.47,51.57,42300.0,32.3664,32.3664,32.3037,32.3664,42300.0
2005-07-18 12:00:00,51.57,51.62,51.57,51.61,34000.0,32.3664,32.3978,32.3664,32.3916,34000.0
2005-07-18 12:10:00,51.62,51.66,51.6,51.61,24300.0,32.3978,32.4229,32.3853,32.3916,24300.0
2005-07-18 12:20:00,51.61,51.77,51.61,51.72,46900.0,32.3916,32.492,32.3916,32.4606,46900.0
2005-07-18 12:30:00,51.72,51.72,51.64,51.67,58500.0,32.4606,32.4606,32.4104,32.4292,58500.0
2005-07-18 12:40:00,51.67,51.71,51.67,51.69,35500.0,32.4292,32.4543,32.4292,32.4418,35500.0
2005-07-18 12:50:00,51.69,51.75,51.67,51.7,43400.0,32.4418,32.4794,32.4292,32.448,43400.0
2005-07-18 13:00:00,51.71,51.71,51.6,51.63,45900.0,32.4543,32.4543,32.3853,32.4041,45900.0
2005-07-18 13:10:00,51.61,51.71,51.6,51.71,43300.0,32.3916,32.4543,32.3853,32.4543,43300.0
2005-07-18 13:20:00,51.71,51.75,51.67,51.73,25400.0,32.4543,32.4794,32.4292,32.4669,25400.0
2005-07-18 13:30:00,51.71,51.93,51.71,51.92,22400.0,32.4543,32.5924,32.4543,32.5861,22400.0
2005-07-18 13:40:00,51.93,52.02,51.92,51.93,62000.0,32.5924,32.6489,32.5861,32.5924,62000.0
2005-07-18 13:50:00,51.95,51.97,51.9,51.94,33000.0,32.6049,32.6175,32.5736,32.5987,33000.0
2005-07-18 14:00:00,51.92,52.13,51.92,51.98,46700.0,32.5861,32.7179,32.5861,32.6238,46700.0
2005-07-18 14:10:00,51.98,52.07,51.9,52.07,28600.0,32.6238,32.6803,32.5736,32.6803,28600.0
2005-07-18 14:20:00,52.06,52.06,51.88,51.97,46100.0,32.674,32.674,32.561,32.6175,46100.0
2005-07-18 14:30:00,51.97,52.0,51.95,51.97,27400.0,32.6175,32.6363,32.6049,32.6175,27400.0
2005-07-18 14:40:00,51.97,52.0,51.96,52.0,29000.0,32.6175,32.6363,32.6112,32.6363,29000.0
2005-07-18 14:50:00,51.99,51.99,51.91,51.98,28400.0,32.63,32.63,32.5798,32.6238,28400.0
2005-07-18 15:00:00,51.96,51.98,51.92,51.93,31600.0,32.6112,32.6238,32.5861,32.5924,31600.0
2005-07-18 15:10:00,51.93,52.0,51.92,51.97,37000.0,32.5924,32.6363,32.5861,32.6175,37000.0
2005-07-18 15:20:00,51.97,51.97,51.91,51.91,52200.0,32.6175,32.6175,32.5798,32.5798,52200.0
2005-07-18 15:30:00,51.91,51.91,51.82,51.86,62300.0,32.5798,32.5798,32.5234,32.5485,62300.0
2005-07-18 15:40:00,51.86,51.87,51.79,51.79,46400.0,32.5485,32.5547,32.5045,32.5045,46400.0
2005-07-18 15:50:00,51.81,51.81,51.69,51.76,165000.0,32.5171,32.5171,32.4418,32.4857,165000.0
2005-07-19 09:30:00,51.75,52.01,51.74,51.98,112400.0,32.4794,32.6426,32.4731,32.6238,112400.0
2005-07-19 09:40:00,52.0,52.15,51.31,51.82,106900.0,32.6363,32.7305,32.2033,32.5234,106900.0
2005-07-19 09:50:00,51.81,51.9,51.75,51.79,46900.0,32.5171,32.5736,32.4794,32.5045,46900.0
2005-07-19 10:00:00,51.84,51.84,51.7,51.79,102400.0,32.5359,32.5359,32.448,32.5045,102400.0
2005-07-19 10:10:00,51.79,51.94,51.78,51.85,61400.0,32.5045,32.5987,32.4982,32.5422,61400.0
2005-07-19 10:20:00,51.85,51.9,51.78,51.9,53500.0,32.5422,32.5736,32.4982,32.5736,53500.0
2005-07-19 10:30:00,51.89,51.97,51.89,51.97,76900.0,32.5673,32.6175,32.5673,32.6175,76900.0
2005-07-19 10:40:00,51.97,51.97,51.75,51.76,88700.0,32.6175,32.6175,32.4794,32.4857,88700.0
2005-07-19 10:50:00,51.77,51.9,51.75,51.86,33200.0,32.492,32.5736,32.4794,32.5485,33200.0
2005-07-19 11:00:00,51.86,51.91,51.81,51.85,23800.0,32.5485,32.5798,32.5171,32.5422,23800.0
2005-07-19 11:10:00,51.84,51.85,51.74,51.78,47700.0,32.5359,32.5422,32.4731,32.4982,47700.0
2005-07-19 11:20:00,51.77,51.85,51.77,51.85,21400.0,32.492,32.5422,32.492,32.5422,21400.0
2005-07-19 11:30:00,51.85,51.86,51.78,51.82,36300.0,32.5422,32.5485,32.4982,32.5234,36300.0
2005-07-19 11:40:00,51.83,51.89,51.8,51.87,34000.0,32.5296,32.5673,32.5108,32.5547,34000.0
2005-07-19 11:50:00,51.87,51.94,51.82,51.93,22300.0,32.5547,32.5987,32.5234,32.5924,22300.0
2005-07-19 12:00:00,51.93,51.95,51.88,51.92,36700.0,32.5924,32.6049,32.561,32.5861,36700.0
2005-07-19 12:10:00,51.91,51.91,51.85,51.86,14900.0,32.5798,32.5798,32.5422,32.5485,14900.0
2005-07-19 12:20:00,51.87,51.91,51.87,51.9,28500.0,32.5547,32.5798,32.5547,32.5736,28500.0
2005-07-19 12:30:00,51.9,51.91,51.85,51.9,26100.0,32.5736,32.5798,32.5422,32.5736,26100.0
2005-07-19 12:40:00,51.9,51.9,51.86,51.88,23700.0,32.5736,32.5736,32.5485,32.561,23700.0
2005-07-19 12:50:00,51.88,51.95,51.87,51.94,61900.0,32.561,32.6049,32.5547,32.5987,61900.0
2005-07-19 13:00:00,51.94,51.94,51.89,51.9,49000.0,32.5987,32.5987,32.5673,32.5736,49000.0
2005-07-19 13:10:00,51.9,51.93,51.89,51.91,22400.0,32.5736,32.5924,32.5673,32.5798,22400.0
2005-07-19 13:20:00,51.91,51.92,51.89,51.91,19600.0,32.5798,32.5861,32.5673,32.5798,19600.0
2005-07-19 13:30:00,51.91,51.95,51.91,51.94,44500.0,32.5798,32.6049,32.5798,32.5987,44500.0
2005-07-19 13:40:00,51.94,51.99,51.92,51.94,26800.0,32.5987,32.63,32.5861,32.5987,26800.0
2005-07-19 13:50:00,51.95,52.05,51.95,52.05,31200.0,32.6049,32.6677,32.6049,32.6677,31200.0
2005-07-19 14:00:00,52.05,52.12,52.02,52.03,37100.0,32.6677,32.7116,32.6489,32.6552,37100.0
2005-07-19 14:10:00,52.02,52.17,52.01,52.17,46400.0,32.6489,32.743,32.6426,32.743,46400.0
2005-07-19 14:20:00,52.18,52.27,52.13,52.27,71700.0,32.7493,32.8058,32.7179,32.8058,71700.0
2005-07-19 14:30:00,52.27,52.39,52.25,52.35,52900.0,32.8058,32.8811,32.7932,32.856,52900.0
2005-07-19 14:40:00,52.36,52.4,52.3,52.36,46500.0,32.8623,32.8874,32.8246,32.8623,46500.0
2005-07-19 14:50:00,52.36,52.4,52.33,52.4,58900.0,32.8623,32.8874,32.8434,32.8874,58900.0
2005-07-19 15:00:00,52.4,52.4,52.32,52.38,56700.0,32.8874,32.8874,32.8372,32.8748,56700.0
2005-07-19 15:10:00,52.38,52.61,52.38,52.61,70200.0,32.8748,33.0192,32.8748,33.0192,70200.0
2005-07-19 15:20:00,52.61,52.73,52.58,52.73,51600.0,33.0192,33.0945,33.0003,33.0945,51600.0
2005-07-19 15:30:00,52.73,52.84,52.73,52.83,73400.0,33.0945,33.1635,33.0945,33.1573,73400.0
2005-07-19 15:40:00,52.83,52.9,52.83,52.9,53400.0,33.1573,33.2012,33.1573,33.2012,53400.0
2005-07-19 15:50:00,52.89,52.92,52.81,52.83,95300.0,33.1949,33.2137,33.1447,33.1573,95300.0
2005-07-20 09:30:00,52.9,53.32,52.9,53.15,91200.0,33.2012,33.4648,33.2012,33.3581,91200.0
2005-07-20 09:40:00,53.15,53.21,53.01,53.02,92200.0,33.3581,33.3957,33.2702,33.2765,92200.0
2005-07-20 09:50:00,53.02,53.02,52.75,52.8,87700.0,33.2765,33.2765,33.107,33.1384,87700.0
2005-07-20 10:00:00,52.8,52.87,52.71,52.74,66600.0,33.1384,33.1824,33.0819,33.1008,66600.0
2005-07-20 10:10:00,52.72,52.76,52.53,52.6,67700.0,33.0882,33.1133,32.969,33.0129,67700.0
2005-07-20 10:20:00,52.6,52.6,52.46,52.53,55500.0,33.0129,33.0129,32.925,32.969,55500.0
2005-07-20 10:30:00,52.55,52.57,52.16,52.16,123000.0,32.9815,32.9941,32.7367,32.7367,123000.0
2005-07-20 10:40:00,52.16,52.47,52.15,52.41,66000.0,32.7367,32.9313,32.7305,32.8937,66000.0
2005-07-20 10:50:00,52.41,52.61,52.38,52.55,63900.0,32.8937,33.0192,32.8748,32.9815,63900.0
2005-07-20 11:00:00,52.54,52.55,52.37,52.39,46200.0,32.9752,32.9815,32.8685,32.8811,46200.0
2005-07-20 11:10:00,52.38,52.76,52.38,52.75,28100.0,32.8748,33.1133,32.8748,33.107,28100.0
2005-07-20 11:20:00,52.72,52.72,52.46,52.5,46800.0,33.0882,33.0882,32.925,32.9501,46800.0
2005-07-20 11:30:00,52.5,52.67,52.49,52.6,35900.0,32.9501,33.0568,32.9439,33.0129,35900.0
2005-07-20 11:40:00,52.59,52.6,52.46,52.48,28000.0,33.0066,33.0129,32.925,32.9376,28000.0
2005-07-20 11:50:00,52.47,52.54,52.43,52.48,45100.0,32.9313,32.9752,32.9062,32.9376,45100.0
2005-07-20 12:00:00,52.49,52.51,52.39,52.41,46100.0,32.9439,32.9564,32.8811,32.8937,46100.0
2005-07-20 12:10:00,52.41,52.52,52.41,52.52,32300.0,32.8937,32.9627,32.8937,32.9627,32300.0
2005-07-20 12:20:00,52.52,52.69,52.52,52.69,28500.0,32.9627,33.0694,32.9627,33.0694,28500.0
2005-07-20 12:30:00,52.69,52.7,52.57,52.58,43800.0,33.0694,33.0757,32.9941,33.0003,43800.0
2005-07-20 12:40:00,52.59,52.66,52.58,52.66,17800.0,33.0066,33.0506,33.0003,33.0506,17800.0
2005-07-20 12:50:00,52.65,52.74,52.65,52.74,24200.0,33.0443,33.1008,33.0443,33.1008,24200.0
2005-07-20 13:00:00,52.74,52.8,52.71,52.79,24000.0,33.1008,33.1384,33.0819,33.1321,24000.0
2005-07-20 13:10:00,52.79,52.82,52.73,52.82,61700.0,33.1321,33.151,33.0945,33.151,61700.0
2005-07-20 13:20:00,52.81,52.94,52.81,52.85,49600.0,33.1447,33.2263,33.1447,33.1698,49600.0
2005-07-20 13:30:00,52.85,53.05,52.85,53.03,57000.0,33.1698,33.2953,33.1698,33.2828,57000.0
2005-07-20 13:40:00,53.02,53.03,52.86,52.88,45600.0,33.2765,33.2828,33.1761,33.1886,45600.0
2005-07-20 13:50:00,52.88,52.95,52.83,52.86,44100.0,33.1886,33.2326,33.1573,33.1761,44100.0
2005-07-20 14:00:00,52.86,52.96,52.84,52.96,28000.0,33.1761,33.2388,33.1635,33.2388,28000.0
2005-07-20 14:10:00,52.96,53.07,52.94,53.04,81900.0,33.2388,33.3079,33.2263,33.2891,81900.0
2005-07-20 14:20:00,53.05,53.07,53.0,53.05,52800.0,33.2953,33.3079,33.2639,33.2953,52800.0
2005-07-20 14:30:00,53.03,53.09,52.93,52.94,54900.0,33.2828,33.3204,33.22,33.2263,54900.0
2005-07-20 14:40:00,52.95,52.95,52.74,52.83,55700.0,33.2326,33.2326,33.1008,33.1573,55700.0
2005-07-20 14:50:00,52.86,52.89,52.8,52.85,41300.0,33.1761,33.1949,33.1384,33.1698,41300.0
2005-07-20 15:00:00,52.85,52.9,52.84,52.9,26000.0,33.1698,33.2012,33.1635,33.2012,26000.0
2005-07-20 15:10:00,52.9,52.95,52.9,52.92,28100.0,33.2012,33.2326,33.2012,33.2137,28100.0
2005-07-20 15:20:00,52.93,53.01,52.92,52.97,29400.0,33.22,33.2702,33.2137,33.2451,29400.0
2005-07-20 15:30:00,52.98,53.09,52.98,53.05,50000.0,33.2514,33.3204,33.2514,33.2953,50000.0
2005-07-20 15:40:00,53.06,53.15,53.05,53.15,50400.0,33.3016,33.3581,33.2953,33.3581,50400.0
2005-07-20 15:50:00,53.15,53.17,53.01,53.07,68800.0,33.3581,33.3706,33.2702,33.3079,68800.0
2005-07-21 09:30:00,52.61,52.95,52.61,52.79,47600.0,33.0192,33.2326,33.0192,33.1321,47600.0
2005-07-21 09:40:00,52.79,53.25,52.76,53.14,39400.0,33.1321,33.4209,33.1133,33.3518,39400.0
2005-07-21 09:50:00,53.15,53.33,53.11,53.32,27100.0,33.3581,33.4711,33.333,33.4648,27100.0
2005-07-21 10:00:00,53.35,53.36,53.15,53.34,41400.0,33.4836,33.4899,33.3581,33.4773,41400.0
2005-07-21 10:10:00,53.37,53.39,53.3,53.32,35500.0,33.4962,33.5087,33.4522,33.4648,35500.0
2005-07-21 10:20:00,53.31,53.31,53.15,53.16,48300.0,33.4585,33.4585,33.3581,33.3644,48300.0
2005-07-21 10:30:00,53.16,53.16,52.5,52.56,180200.0,33.3644,33.3644,32.9501,32.9878,180200.0
2005-07-21 10:40:00,52.56,52.59,52.43,52.44,84300.0,32.9878,33.0066,32.9062,32.9125,84300.0
2005-07-21 10:50:00,52.44,52.52,52.37,52.44,62400.0,32.9125,32.9627,32.8685,32.9125,62400.0
2005-07-21 11:00:00,52.44,52.54,52.4,52.51,78000.0,32.9125,32.9752,32.8874,32.9564,78000.0
2005-07-21 11:10:00,52.52,52.8,52.49,52.68,71800.0,32.9627,33.1384,32.9439,33.0631,71800.0
2005-07-21 11:20:00,52.68,52.76,52.55,52.55,53700.0,33.0631,33.1133,32.9815,32.9815,53700.0
2005-07-21 11:30:00,52.55,52.59,52.48,52.58,34200.0,32.9815,33.0066,32.9376,33.0003,34200.0
2005-07-21 11:40:00,52.6,52.61,52.51,52.61,22600.0,33.0129,33.0192,32.9564,33.0192,22600.0
2005-07-21 11:50:00,52.64,52.67,52.5,52.51,17900.0,33.038,33.0568,32.9501,32.9564,17900.0
2005-07-21 12:00:00,52.51,52.71,52.5,52.71,40300.0,32.9564,33.0819,32.9501,33.0819,40300.0
2005-07-21 12:10:00,52.68,52.78,52.64,52.77,21200.0,33.0631,33.1259,33.038,33.1196,21200.0
2005-07-21 12:20:00,52.75,52.78,52.65,52.68,26600.0,33.107,33.1259,33.0443,33.0631,26600.0
2005-07-21 12:30:00,52.68,52.75,52.66,52.7,45000.0,33.0631,33.107,33.0506,33.0757,45000.0
2005-07-21 12:40:00,52.7,52.8,52.69,52.79,30300.0,33.0757,33.1384,33.0694,33.1321,30300.0
2005-07-21 12:50:00,52.78,52.99,52.77,52.87,36700.0,33.1259,33.2577,33.1196,33.1824,36700.0
2005-07-21 13:00:00,52.86,53.09,52.86,52.97,44800.0,33.1761,33.3204,33.1761,33.2451,44800.0
2005-07-21 13:10:00,52.95,52.99,52.94,52.99,29400.0,33.2326,33.2577,33.2263,33.2577,29400.0
2005-07-21 13:20:00,52.99,52.99,52.97,52.99,18600.0,33.2577,33.2577,33.2451,33.2577,18600.0
2005-07-21 13:30:00,53.0,53.05,52.93,52.93,33000.0,33.2639,33.2953,33.22,33.22,33000.0
2005-07-21 13:40:00,52.94,53.02,52.93,53.0,32400.0,33.2263,33.2765,33.22,33.2639,32400.0
2005-07-21 13:50:00,52.98,53.02,52.97,52.97,18700.0,33.2514,33.2765,33.2451,33.2451,18700.0
2005-07-21 14:00:00,52.99,53.01,52.83,52.85,46100.0,33.2577,33.2702,33.1573,33.1698,46100.0
2005-07-21 14:10:00,52.83,52.95,52.81,52.92,41600.0,33.1573,33.2326,33.1447,33.2137,41600.0
2005-07-21 14:20:00,52.93,52.96,52.82,52.83,54300.0,33.22,33.2388,33.151,33.1573,54300.0
2005-07-21 14:30:00,52.84,52.84,52.78,52.79,41900.0,33.1635,33.1635,33.1259,33.1321,41900.0
2005-07-21 14:40:00,52.8,52.93,52.79,52.87,30300.0,33.1384,33.22,33.1321,33.1824,30300.0
2005-07-21 14:50:00,52.88,52.89,52.72,52.86,52300.0,33.1886,33.1949,33.0882,33.1761,52300.0
2005-07-21 15:00:00,52.85,52.91,52.84,52.86,40800.0,33.1698,33.2075,33.1635,33.1761,40800.0
2005-07-21 15:10:00,52.86,53.03,52.86,53.03,44800.0,33.1761,33.2828,33.1761,33.2828,44800.0
2005-07-21 15:20:00,53.02,53.04,52.97,52.97,61100.0,33.2765,33.2891,33.2451,33.2451,61100.0
2005-07-21 15:30:00,52.97,52.99,52.85,52.89,41700.0,33.2451,33.2577,33.1698,33.1949,41700.0
2005-07-21 15:40:00,52.88,52.97,52.86,52.9,47000.0,33.1886,33.2451,33.1761,33.2012,47000.0
2005-07-21 15:50:00,52.91,52.92,52.82,52.82,72300.0,33.2075,33.2137,33.151,33.151,72300.0
2005-07-22 09:30:00,53.25,53.93,53.22,53.89,123100.0,33.4209,33.8476,33.402,33.8225,123100.0
2005-07-22 09:40:00,53.92,54.36,53.81,54.36,104200.0,33.8414,34.1175,33.7723,34.1175,104200.0
2005-07-22 09:50:00,54.42,54.44,54.13,54.23,61600.0,34.1552,34.1677,33.9732,34.0359,61600.0
2005-07-22 10:00:00,54.23,54.25,53.95,54.07,78400.0,34.0359,34.0485,33.8602,33.9355,78400.0
2005-07-22 10:10:00,54.06,54.1,53.92,53.96,82700.0,33.9292,33.9543,33.8414,33.8665,82700.0
2005-07-22 10:20:00,53.96,54.05,53.96,54.03,36100.0,33.8665,33.923,33.8665,33.9104,36100.0
2005-07-22 10:30:00,54.01,54.17,53.98,54.17,74900.0,33.8978,33.9983,33.879,33.9983,74900.0
2005-07-22 10:40:00,54.17,54.38,54.17,54.27,82700.0,33.9983,34.1301,33.9983,34.061,82700.0
2005-07-22 10:50:00,54.27,54.43,54.24,54.41,74400.0,34.061,34.1614,34.0422,34.1489,74400.0
2005-07-22 11:00:00,54.41,54.53,54.4,54.45,87900.0,34.1489,34.2242,34.1426,34.174,87900.0
2005-07-22 11:10:00,54.46,54.59,54.45,54.55,60400.0,34.1803,34.2619,34.174,34.2368,60400.0
2005-07-22 11:20:00,54.54,54.6,54.49,54.51,60900.0,34.2305,34.2681,34.1991,34.2117,60900.0
2005-07-22 11:30:00,54.53,54.53,54.39,54.44,49600.0,34.2242,34.2242,34.1363,34.1677,49600.0
2005-07-22 11:40:00,54.46,54.69,54.46,54.65,46800.0,34.1803,34.3246,34.1803,34.2995,46800.0
2005-07-22 11:50:00,54.65,54.75,54.62,54.68,36800.0,34.2995,34.3623,34.2807,34.3184,36800.0
2005-07-22 12:00:00,54.66,54.69,54.61,54.65,37200.0,34.3058,34.3246,34.2744,34.2995,37200.0
2005-07-22 12:10:00,54.67,54.9,54.66,54.89,37800.0,34.3121,34.4564,34.3058,34.4502,37800.0
2005-07-22 12:20:00,54.89,54.99,54.88,54.94,72800.0,34.4502,34.5129,34.4439,34.4815,72800.0
2005-07-22 12:30:00,54.94,54.94,54.75,54.78,48400.0,34.4815,34.4815,34.3623,34.3811,48400.0
2005-07-22 12:40:00,54.75,54.8,54.65,54.69,38800.0,34.3623,34.3937,34.2995,34.3246,38800.0
2005-07-22 12:50:00,54.7,54.7,54.47,54.48,102300.0,34.3309,34.3309,34.1866,34.1928,102300.0
2005-07-22 13:00:00,54.49,54.61,54.49,54.58,49300.0,34.1991,34.2744,34.1991,34.2556,49300.0
2005-07-22 13:10:00,54.58,54.6,54.48,54.52,32700.0,34.2556,34.2681,34.1928,34.2179,32700.0
2005-07-22 13:20:00,54.52,54.59,54.5,54.59,22500.0,34.2179,34.2619,34.2054,34.2619,22500.0
2005-07-22 13:30:00,54.59,54.65,54.58,54.65,22900.0,34.2619,34.2995,34.2556,34.2995,22900.0
2005-07-22 13:40:00,54.65,54.66,54.63,54.64,35300.0,34.2995,34.3058,34.287,34.2932,35300.0
2005-07-22 13:50:00,54.64,54.66,54.59,54.64,23100.0,34.2932,34.3058,34.2619,34.2932,23100.0
2005-07-22 14:00:00,54.64,54.77,54.64,54.71,58000.0,34.2932,34.3748,34.2932,34.3372,58000.0
2005-07-22 14:10:00,54.73,54.84,54.73,54.79,55700.0,34.3497,34.4188,34.3497,34.3874,55700.0
2005-07-22 14:20:00,54.79,54.87,54.79,54.84,48600.0,34.3874,34.4376,34.3874,34.4188,48600.0
2005-07-22 14:30:00,54.85,54.9,54.79,54.9,55800.0,34.425,34.4564,34.3874,34.4564,55800.0
2005-07-22 14:40:00,54.9,55.09,54.9,54.99,94800.0,34.4564,34.5757,34.4564,34.5129,94800.0
2005-07-22 14:50:00,54.98,55.22,54.77,55.17,71800.0,34.5066,34.6573,34.3748,34.6259,71800.0
2005-07-22 15:00:00,55.18,55.21,55.06,55.14,54100.0,34.6322,34.651,34.5568,34.6071,54100.0
2005-07-22 15:10:00,55.15,55.21,55.14,55.2,46800.0,34.6133,34.651,34.6071,34.6447,46800.0
2005-07-22 15:20:00,55.2,55.24,55.08,55.09,76800.0,34.6447,34.6698,34.5694,34.5757,76800.0
2005-07-22 15:30:00,55.1,55.16,55.02,55.09,92000.0,34.582,34.6196,34.5317,34.5757,92000.0
2005-07-22 15:40:00,55.09,55.27,55.06,55.26,104600.0,34.5757,34.6886,34.5568,34.6824,104600.0
2005-07-22 15:50:00,55.26,55.28,55.19,55.22,154300.0,34.6824,34.6949,34.6384,34.6573,154300.0
2005-07-25 09:30:00,55.26,55.38,55.11,55.34,76200.0,34.6824,34.7577,34.5882,34.7326,76200.0
2005-07-25 09:40:00,55.32,55.32,55.14,55.18,94000.0,34.72,34.72,34.6071,34.6322,94000.0
2005-07-25 09:50:00,55.18,55.23,55.12,55.14,57800.0,34.6322,34.6635,34.5945,34.6071,57800.0
2005-07-25 10:00:00,55.14,55.15,54.8,54.81,94500.0,34.6071,34.6133,34.3937,34.3999,94500.0
2005-07-25 10:10:00,54.81,55.13,54.76,55.13,52800.0,34.3999,34.6008,34.3686,34.6008,52800.0
2005-07-25 10:20:00,55.14,55.19,55.05,55.14,48600.0,34.6071,34.6384,34.5506,34.6071,48600.0
2005-07-25 10:30:00,55.12,55.36,55.12,55.33,55400.0,34.5945,34.7451,34.5945,34.7263,55400.0
2005-07-25 10:40:00,55.33,55.78,55.29,55.78,127200.0,34.7263,35.0087,34.7012,35.0087,127200.0
2005-07-25 10:50:00,55.78,56.0,55.78,55.98,105100.0,35.0087,35.1468,35.0087,35.1343,105100.0
2005-07-25 11:00:00,55.99,55.99,55.83,55.84,78900.0,35.1405,35.1405,35.0401,35.0464,78900.0
2005-07-25 11:10:00,55.9,55.97,55.9,55.93,45700.0,35.0841,35.128,35.0841,35.1029,45700.0
2005-07-25 11:20:00,55.93,55.98,55.89,55.92,60900.0,35.1029,35.1343,35.0778,35.0966,60900.0
2005-07-25 11:30:00,55.93,55.93,55.8,55.84,41300.0,35.1029,35.1029,35.0213,35.0464,41300.0
2005-07-25 11:40:00,55.84,55.88,55.8,55.8,57300.0,35.0464,35.0715,35.0213,35.0213,57300.0
2005-07-25 11:50:00,55.79,55.81,55.7,55.8,51000.0,35.015,35.0276,34.9585,35.0213,51000.0
2005-07-25 12:00:00,55.76,55.89,55.73,55.85,68100.0,34.9962,35.0778,34.9774,35.0527,68100.0
2005-07-25 12:10:00,55.84,55.84,55.67,55.67,130800.0,35.0464,35.0464,34.9397,34.9397,130800.0
2005-07-25 12:20:00,55.67,55.67,55.52,55.6,103200.0,34.9397,34.9397,34.8456,34.8958,103200.0
2005-07-25 12:30:00,55.6,55.6,55.48,55.48,31500.0,34.8958,34.8958,34.8204,34.8204,31500.0
2005-07-25 12:40:00,55.5,55.55,55.49,55.53,33700.0,34.833,34.8644,34.8267,34.8518,33700.0
2005-07-25 12:50:00,55.54,55.55,55.45,55.51,52400.0,34.8581,34.8644,34.8016,34.8393,52400.0
2005-07-25 13:00:00,55.52,55.55,55.47,55.53,62500.0,34.8456,34.8644,34.8142,34.8518,62500.0
2005-07-25 13:10:00,55.56,55.65,55.56,55.61,148700.0,34.8707,34.9271,34.8707,34.902,148700.0
2005-07-25 13:20:00,55.62,55.69,55.62,55.67,22900.0,34.9083,34.9522,34.9083,34.9397,22900.0
2005-07-25 13:30:00,55.67,55.72,55.6,55.67,47200.0,34.9397,34.9711,34.8958,34.9397,47200.0
2005-07-25 13:40:00,55.67,55.78,55.67,55.69,46300.0,34.9397,35.0087,34.9397,34.9522,46300.0
2005-07-25 13:50:00,55.69,55.72,55.63,55.63,39700.0,34.9522,34.9711,34.9146,34.9146,39700.0
2005-07-25 14:00:00,55.63,55.64,55.5,55.5,38800.0,34.9146,34.9209,34.833,34.833,38800.0
2005-07-25 14:10:00,55.51,55.51,55.41,55.45,105200.0,34.8393,34.8393,34.7765,34.8016,105200.0
2005-07-25 14:20:00,55.45,55.56,55.44,55.48,42400.0,34.8016,34.8707,34.7953,34.8204,42400.0
2005-07-25 14:30:00,55.48,55.48,55.35,55.4,63400.0,34.8204,34.8204,34.7389,34.7702,63400.0
2005-07-25 14:40:00,55.45,55.6,55.44,55.56,61500.0,34.8016,34.8958,34.7953,34.8707,61500.0
2005-07-25 14:50:00,55.56,55.6,55.46,55.49,68700.0,34.8707,34.8958,34.8079,34.8267,68700.0
2005-07-25 15:00:00,55.49,55.49,55.23,55.3,96400.0,34.8267,34.8267,34.6635,34.7075,96400.0
2005-07-25 15:10:00,55.3,55.43,55.29,55.32,96300.0,34.7075,34.7891,34.7012,34.72,96300.0
2005-07-25 15:20:00,55.32,55.43,55.24,55.43,80200.0,34.72,34.7891,34.6698,34.7891,80200.0
2005-07-25 15:30:00,55.43,55.43,55.32,55.34,63100.0,34.7891,34.7891,34.72,34.7326,63100.0
2005-07-25 15:40:00,55.34,55.38,55.3,55.31,51100.0,34.7326,34.7577,34.7075,34.7138,51100.0
2005-07-25 15:50:00,55.31,55.38,55.28,55.31,74300.0,34.7138,34.7577,34.6949,34.7138,74300.0
2005-07-26 09:30:00,55.8,55.84,55.55,55.55,112200.0,35.0213,35.0464,34.8644,34.8644,112200.0
2005-07-26 09:40:00,55.55,55.55,55.31,55.37,104900.0,34.8644,34.8644,34.7138,34.7514,104900.0
2005-07-26 09:50:00,55.35,55.38,55.2,55.31,79800.0,34.7389,34.7577,34.6447,34.7138,79800.0
2005-07-26 10:00:00,55.31,55.57,55.3,55.57,75300.0,34.7138,34.8769,34.7075,34.8769,75300.0
2005-07-26 10:10:00,55.57,55.84,55.57,55.77,79200.0,34.8769,35.0464,34.8769,35.0025,79200.0
2005-07-26 10:20:00,55.77,55.93,55.73,55.85,70600.0,35.0025,35.1029,34.9774,35.0527,70600.0
2005-07-26 10:30:00,55.85,55.86,55.8,55.8,59100.0,35.0527,35.0589,35.0213,35.0213,59100.0
2005-07-26 10:40:00,55.77,55.79,55.71,55.73,53000.0,35.0025,35.015,34.9648,34.9774,53000.0
2005-07-26 10:50:00,55.73,55.86,55.72,55.86,48100.0,34.9774,35.0589,34.9711,35.0589,48100.0
2005-07-26 11:00:00,55.87,55.96,55.83,55.86,46500.0,35.0652,35.1217,35.0401,35.0589,46500.0
2005-07-26 11:10:00,55.84,55.84,55.64,55.67,79900.0,35.0464,35.0464,34.9209,34.9397,79900.0
2005-07-26 11:20:00,55.66,55.69,55.62,55.63,51600.0,34.9334,34.9522,34.9083,34.9146,51600.0
2005-07-26 11:30:00,55.64,55.65,55.4,55.42,89400.0,34.9209,34.9271,34.7702,34.7828,89400.0
2005-07-26 11:40:00,55.42,55.48,55.4,55.46,47300.0,34.7828,34.8204,34.7702,34.8079,47300.0
2005-07-26 11:50:00,55.45,55.5,55.26,55.4,65000.0,34.8016,34.833,34.6824,34.7702,65000.0
2005-07-26 12:00:00,55.38,55.42,55.34,55.38,27700.0,34.7577,34.7828,34.7326,34.7577,27700.0
2005-07-26 12:10:00,55.38,55.55,55.31,55.55,49000.0,34.7577,34.8644,34.7138,34.8644,49000.0
2005-07-26 12:20:00,55.55,55.56,55.35,55.36,63600.0,34.8644,34.8707,34.7389,34.7451,63600.0
2005-07-26 12:30:00,55.36,55.39,55.3,55.37,29500.0,34.7451,34.764,34.7075,34.7514,29500.0
2005-07-26 12:40:00,55.36,55.53,55.36,55.51,37800.0,34.7451,34.8518,34.7451,34.8393,37800.0
2005-07-26 12:50:00,55.5,55.59,55.5,55.53,26600.0,34.833,34.8895,34.833,34.8518,26600.0
2005-07-26 13:00:00,55.53,55.6,55.51,55.56,27800.0,34.8518,34.8958,34.8393,34.8707,27800.0
2005-07-26 13:10:00,55.56,55.56,55.51,55.54,25300.0,34.8707,34.8707,34.8393,34.8581,25300.0
2005-07-26 13:20:00,55.53,55.54,55.46,55.5,30900.0,34.8518,34.8581,34.8079,34.833,30900.0
2005-07-26 13:30:00,55.5,55.62,55.49,55.61,26300.0,34.833,34.9083,34.8267,34.902,26300.0
2005-07-26 13:40:00,55.62,55.71,55.59,55.63,46400.0,34.9083,34.9648,34.8895,34.9146,46400.0
2005-07-26 13:50:00,55.64,55.74,55.63,55.74,27500.0,34.9209,34.9836,34.9146,34.9836,27500.0
2005-07-26 14:00:00,55.72,55.75,55.55,55.6,29800.0,34.9711,34.9899,34.8644,34.8958,29800.0
2005-07-26 14:10:00,55.59,55.63,55.56,55.57,41900.0,34.8895,34.9146,34.8707,34.8769,41900.0
2005-07-26 14:20:00,55.57,55.61,55.56,55.6,76800.0,34.8769,34.902,34.8707,34.8958,76800.0
2005-07-26 14:30:00,55.59,55.6,55.57,55.59,42400.0,34.8895,34.8958,34.8769,34.8895,42400.0
2005-07-26 14:40:00,55.58,55.7,55.57,55.68,52500.0,34.8832,34.9585,34.8769,34.946,52500.0
2005-07-26 14:50:00,55.69,55.75,55.68,55.72,43000.0,34.9522,34.9899,34.946,34.9711,43000.0
2005-07-26 15:00:00,55.72,55.73,55.67,55.71,65300.0,34.9711,34.9774,34.9397,34.9648,65300.0
2005-07-26 15:10:00,55.71,55.78,55.71,55.78,38400.0,34.9648,35.0087,34.9648,35.0087,38400.0
2005-07-26 15:20:00,55.77,55.78,55.76,55.78,44900.0,35.0025,35.0087,34.9962,35.0087,44900.0
2005-07-26 15:30:00,55.78,55.8,55.76,55.79,42000.0,35.0087,35.0213,34.9962,35.015,42000.0
2005-07-26 15:40:00,55.79,55.82,55.74,55.82,38100.0,35.015,35.0338,34.9836,35.0338,38100.0
2005-07-26 15:50:00,55.82,55.84,55.72,55.73,70100.0,35.0338,35.0464,34.9711,34.9774,70100.0
2005-07-27 09:30:00,55.85,56.0,55.81,55.85,66100.0,35.0527,35.1468,35.0276,35.0527,66100.0
2005-07-27 09:40:00,55.81,55.99,55.71,55.9,78700.0,35.0276,35.1405,34.9648,35.0841,78700.0
2005-07-27 09:50:00,55.89,55.93,55.81,55.89,67800.0,35.0778,35.1029,35.0276,35.0778,67800.0
2005-07-27 10:00:00,55.86,55.89,55.76,55.8,67700.0,35.0589,35.0778,34.9962,35.0213,67700.0
2005-07-27 10:10:00,55.81,55.81,55.51,55.51,70000.0,35.0276,35.0276,34.8393,34.8393,70000.0
2005-07-27 10:20:00,55.52,55.53,55.35,55.42,67800.0,34.8456,34.8518,34.7389,34.7828,67800.0
2005-07-27 10:30:00,55.4,55.47,54.99,55.2,200600.0,34.7702,34.8142,34.5129,34.6447,200600.0
2005-07-27 10:40:00,55.2,55.2,54.96,54.97,117800.0,34.6447,34.6447,34.4941,34.5004,117800.0
2005-07-27 10:50:00,54.98,55.23,54.96,55.0,120100.0,34.5066,34.6635,34.4941,34.5192,120100.0
2005-07-27 11:00:00,54.98,55.21,54.94,55.15,129700.0,34.5066,34.651,34.4815,34.6133,129700.0
2005-07-27 11:10:00,55.14,55.24,54.96,55.04,102400.0,34.6071,34.6698,34.4941,34.5443,102400.0
2005-07-27 11:20:00,55.03,55.18,55.03,55.14,60700.0,34.538,34.6322,34.538,34.6071,60700.0
2005-07-27 11:30:00,55.14,55.25,55.12,55.24,43200.0,34.6071,34.6761,34.5945,34.6698,43200.0
2005-07-27 11:40:00,55.23,55.24,55.0,55.08,116700.0,34.6635,34.6698,34.5192,34.5694,116700.0
2005-07-27 11:50:00,55.07,55.14,55.04,55.08,50900.0,34.5631,34.6071,34.5443,34.5694,50900.0
2005-07-27 12:00:00,55.06,55.22,55.03,55.22,55500.0,34.5568,34.6573,34.538,34.6573,55500.0
2005-07-27 12:10:00,55.18,55.18,55.07,55.1,81700.0,34.6322,34.6322,34.5631,34.582,81700.0
2005-07-27 12:20:00,55.1,55.2,55.09,55.19,92000.0,34.582,34.6447,34.5757,34.6384,92000.0
2005-07-27 12:30:00,55.2,55.25,55.15,55.19,35100.0,34.6447,34.6761,34.6133,34.6384,35100.0
2005-07-27 12:40:00,55.19,55.29,55.19,55.29,18700.0,34.6384,34.7012,34.6384,34.7012,18700.0
2005-07-27 12:50:00,55.29,55.38,55.29,55.36,34300.0,34.7012,34.7577,34.7012,34.7451,34300.0
2005-07-27 13:00:00,55.36,55.37,55.27,55.3,52500.0,34.7451,34.7514,34.6886,34.7075,52500.0
2005-07-27 13:10:00,55.29,55.36,55.29,55.36,32900.0,34.7012,34.7451,34.7012,34.7451,32900.0
2005-07-27 13:20:00,55.35,55.46,55.35,55.42,33800.0,34.7389,34.8079,34.7389,34.7828,33800.0
2005-07-27 13:30:00,55.43,55.48,55.42,55.44,34800.0,34.7891,34.8204,34.7828,34.7953,34800.0
2005-07-27 13:40:00,55.44,55.56,55.43,55.54,27700.0,34.7953,34.8707,34.7891,34.8581,27700.0
2005-07-27 13:50:00,55.54,55.57,55.51,55.52,27200.0,34.8581,34.8769,34.8393,34.8456,27200.0
2005-07-27 14:00:00,55.51,55.63,55.51,55.61,34700.0,34.8393,34.9146,34.8393,34.902,34700.0
2005-07-27 14:10:00,55.61,55.76,55.61,55.75,35100.0,34.902,34.9962,34.902,34.9899,35100.0
2005-07-27 14:20:00,55.77,55.81,55.72,55.73,44400.0,35.0025,35.0276,34.9711,34.9774,44400.0
2005-07-27 14:30:00,55.74,55.75,55.67,55.7,39000.0,34.9836,34.9899,34.9397,34.9585,39000.0
2005-07-27 14:40:00,55.71,55.77,55.7,55.74,35000.0,34.9648,35.0025,34.9585,34.9836,35000.0
2005-07-27 14:50:00,55.74,55.83,55.73,55.81,31500.0,34.9836,35.0401,34.9774,35.0276,31500.0
2005-07-27 15:00:00,55.81,55.82,55.72,55.72,37100.0,35.0276,35.0338,34.9711,34.9711,37100.0
2005-07-27 15:10:00,55.73,55.92,55.73,55.89,35100.0,34.9774,35.0966,34.9774,35.0778,35100.0
2005-07-27 15:20:00,55.89,55.94,55.88,55.94,57500.0,35.0778,35.1092,35.0715,35.1092,57500.0
2005-07-27 15:30:00,55.94,55.95,55.9,55.91,50700.0,35.1092,35.1154,35.0841,35.0903,50700.0
2005-07-27 15:40:00,55.91,55.91,55.85,55.86,71100.0,35.0903,35.0903,35.0527,35.0589,71100.0
2005-07-27 15:50:00,55.86,55.89,55.69,55.69,164800.0,35.0589,35.0778,34.9522,34.9522,164800.0
2005-07-28 09:30:00,55.43,55.85,55.43,55.85,108200.0,34.7891,35.0527,34.7891,35.0527,108200.0
2005-07-28 09:40:00,55.82,55.89,55.76,55.84,100300.0,35.0338,35.0778,34.9962,35.0464,100300.0
2005-07-28 09:50:00,55.83,55.84,55.4,55.4,167000.0,35.0401,35.0464,34.7702,34.7702,167000.0
2005-07-28 10:00:00,55.4,55.66,55.3,55.51,140000.0,34.7702,34.9334,34.7075,34.8393,140000.0
2005-07-28 10:10:00,55.52,55.8,55.47,55.58,109600.0,34.8456,35.0213,34.8142,34.8832,109600.0
2005-07-28 10:20:00,55.59,55.61,55.45,55.51,53500.0,34.8895,34.902,34.8016,34.8393,53500.0
2005-07-28 10:30:00,55.51,56.0,55.51,55.98,132200.0,34.8393,35.1468,34.8393,35.1343,132200.0
2005-07-28 10:40:00,55.98,56.07,55.8,55.92,88500.0,35.1343,35.1907,35.0213,35.0966,88500.0
2005-07-28 10:50:00,55.91,55.92,55.82,55.83,39100.0,35.0903,35.0966,35.0338,35.0401,39100.0
2005-07-28 11:00:00,55.85,55.86,55.65,55.73,58000.0,35.0527,35.0589,34.9271,34.9774,58000.0
2005-07-28 11:10:00,55.73,55.78,55.61,55.7,43000.0,34.9774,35.0087,34.902,34.9585,43000.0
2005-07-28 11:20:00,55.72,55.76,55.7,55.71,18300.0,34.9711,34.9962,34.9585,34.9648,18300.0
2005-07-28 11:30:00,55.71,55.76,55.63,55.63,46700.0,34.9648,34.9962,34.9146,34.9146,46700.0
2005-07-28 11:40:00,55.63,55.71,55.62,55.68,67200.0,34.9146,34.9648,34.9083,34.946,67200.0
2005-07-28 11:50:00,55.67,55.71,55.66,55.7,27200.0,34.9397,34.9648,34.9334,34.9585,27200.0
2005-07-28 12:00:00,55.7,55.79,55.7,55.78,19400.0,34.9585,35.015,34.9585,35.0087,19400.0
2005-07-28 12:10:00,55.79,55.86,55.73,55.79,28000.0,35.015,35.0589,34.9774,35.015,28000.0
2005-07-28 12:20:00,55.79,55.79,55.73,55.77,23800.0,35.015,35.015,34.9774,35.0025,23800.0
2005-07-28 12:30:00,55.75,55.81,55.74,55.75,18000.0,34.9899,35.0276,34.9836,34.9899,18000.0
2005-07-28 12:40:00,55.75,55.77,55.73,55.77,47700.0,34.9899,35.0025,34.9774,35.0025,47700.0
2005-07-28 12:50:00,55.77,55.77,55.72,55.73,16300.0,35.0025,35.0025,34.9711,34.9774,16300.0
2005-07-28 13:00:00,55.72,55.72,55.69,55.7,31800.0,34.9711,34.9711,34.9522,34.9585,31800.0
2005-07-28 13:10:00,55.7,55.71,55.65,55.67,38000.0,34.9585,34.9648,34.9271,34.9397,38000.0
2005-07-28 13:20:00,55.66,55.67,55.66,55.67,45500.0,34.9334,34.9397,34.9334,34.9397,45500.0
2005-07-28 13:30:00,55.67,55.68,55.65,55.67,122900.0,34.9397,34.946,34.9271,34.9397,122900.0
2005-07-28 13:40:00,55.67,55.68,55.65,55.66,42800.0,34.9397,34.946,34.9271,34.9334,42800.0
2005-07-28 13:50:00,55.66,55.74,55.66,55.73,40300.0,34.9334,34.9836,34.9334,34.9774,40300.0
2005-07-28 14:00:00,55.73,55.81,55.7,55.8,36100.0,34.9774,35.0276,34.9585,35.0213,36100.0
2005-07-28 14:10:00,55.8,55.86,55.79,55.85,42300.0,35.0213,35.0589,35.015,35.0527,42300.0
2005-07-28 14:20:00,55.85,55.96,55.84,55.96,32800.0,35.0527,35.1217,35.0464,35.1217,32800.0
2005-07-28 14:30:00,55.96,56.04,55.94,56.03,52400.0,35.1217,35.1719,35.1092,35.1656,52400.0
2005-07-28 14:40:00,56.03,56.05,55.97,56.02,50500.0,35.1656,35.1782,35.128,35.1594,50500.0
2005-07-28 14:50:00,56.02,56.11,56.0,56.05,123000.0,35.1594,35.2159,35.1468,35.1782,123000.0
2005-07-28 15:00:00,56.04,56.04,55.96,56.01,43700.0,35.1719,35.1719,35.1217,35.1531,43700.0
2005-07-28 15:10:00,56.02,56.02,55.97,56.0,51000.0,35.1594,35.1594,35.128,35.1468,51000.0
2005-07-28 15:20:00,56.0,56.08,56.0,56.08,33700.0,35.1468,35.197,35.1468,35.197,33700.0
2005-07-28 15:30:00,56.08,56.08,56.03,56.03,55400.0,35.197,35.197,35.1656,35.1656,55400.0
2005-07-28 15:40:00,56.04,56.04,55.97,56.0,62800.0,35.1719,35.1719,35.128,35.1468,62800.0
2005-07-28 15:50:00,56.01,56.06,56.0,56.02,64100.0,35.1531,35.1845,35.1468,35.1594,64100.0
2005-07-29 09:30:00,56.26,56.39,56.21,56.39,85100.0,35.31,35.3916,35.2786,35.3916,85100.0
2005-07-29 09:40:00,56.39,56.64,56.39,56.53,157300.0,35.3916,35.5485,35.3916,35.4795,157300.0
2005-07-29 09:50:00,56.54,56.66,56.45,56.66,89700.0,35.4857,35.561,35.4292,35.561,89700.0
2005-07-29 10:00:00,56.66,56.82,56.63,56.7,94900.0,35.561,35.6615,35.5422,35.5861,94900.0
2005-07-29 10:10:00,56.7,56.72,56.46,56.48,103500.0,35.5861,35.5987,35.4355,35.4481,103500.0
2005-07-29 10:20:00,56.48,56.59,56.46,56.56,62300.0,35.4481,35.5171,35.4355,35.4983,62300.0
2005-07-29 10:30:00,56.57,56.6,56.54,56.58,37300.0,35.5046,35.5234,35.4857,35.5108,37300.0
2005-07-29 10:40:00,56.58,56.6,56.54,56.56,31800.0,35.5108,35.5234,35.4857,35.4983,31800.0
2005-07-29 10:50:00,56.56,56.59,56.54,56.56,44000.0,35.4983,35.5171,35.4857,35.4983,44000.0
2005-07-29 11:00:00,56.55,56.58,56.48,56.48,74300.0,35.492,35.5108,35.4481,35.4481,74300.0
2005-07-29 11:10:00,56.48,56.6,56.46,56.57,31600.0,35.4481,35.5234,35.4355,35.5046,31600.0
2005-07-29 11:20:00,56.58,56.68,56.58,56.65,53700.0,35.5108,35.5736,35.5108,35.5548,53700.0
2005-07-29 11:30:00,56.66,56.66,56.62,56.63,43100.0,35.561,35.561,35.5359,35.5422,43100.0
2005-07-29 11:40:00,56.63,56.66,56.53,56.53,59900.0,35.5422,35.561,35.4795,35.4795,59900.0
2005-07-29 11:50:00,56.54,56.56,56.49,56.53,74600.0,35.4857,35.4983,35.4543,35.4795,74600.0
2005-07-29 12:00:00,56.55,56.59,56.55,56.56,24400.0,35.492,35.5171,35.492,35.4983,24400.0
2005-07-29 12:10:00,56.55,56.62,56.55,56.6,51900.0,35.492,35.5359,35.492,35.5234,51900.0
2005-07-29 12:20:00,56.58,56.6,56.56,56.57,52600.0,35.5108,35.5234,35.4983,35.5046,52600.0
2005-07-29 12:30:00,56.58,56.59,56.55,56.58,44200.0,35.5108,35.5171,35.492,35.5108,44200.0
2005-07-29 12:40:00,56.58,56.59,56.54,56.54,53000.0,35.5108,35.5171,35.4857,35.4857,53000.0
2005-07-29 12:50:00,56.55,56.55,56.52,56.54,42500.0,35.492,35.492,35.4732,35.4857,42500.0
2005-07-29 13:00:00,56.53,56.55,56.52,56.53,29000.0,35.4795,35.492,35.4732,35.4795,29000.0
2005-07-29 13:10:00,56.52,56.55,56.51,56.54,43800.0,35.4732,35.492,35.4669,35.4857,43800.0
2005-07-29 13:20:00,56.53,56.57,56.52,56.53,24800.0,35.4795,35.5046,35.4732,35.4795,24800.0
2005-07-29 13:30:00,56.52,56.54,56.47,56.47,41500.0,35.4732,35.4857,35.4418,35.4418,41500.0
2005-07-29 13:40:00,56.47,56.48,56.46,56.46,24300.0,35.4418,35.4481,35.4355,35.4355,24300.0
2005-07-29 13:50:00,56.46,56.54,56.46,56.48,53100.0,35.4355,35.4857,35.4355,35.4481,53100.0
2005-07-29 14:00:00,56.48,56.54,56.46,56.52,37900.0,35.4481,35.4857,35.4355,35.4732,37900.0
2005-07-29 14:10:00,56.53,56.54,56.47,56.51,51600.0,35.4795,35.4857,35.4418,35.4669,51600.0
2005-07-29 14:20:00,56.5,56.54,56.49,56.5,43700.0,35.4606,35.4857,35.4543,35.4606,43700.0
2005-07-29 14:30:00,56.5,56.55,56.5,56.53,35600.0,35.4606,35.492,35.4606,35.4795,35600.0
2005-07-29 14:40:00,56.53,56.56,56.52,56.56,45700.0,35.4795,35.4983,35.4732,35.4983,45700.0
2005-07-29 14:50:00,56.56,56.57,56.53,56.54,60800.0,35.4983,35.5046,35.4795,35.4857,60800.0
2005-07-29 15:00:00,56.54,56.58,56.53,56.55,38700.0,35.4857,35.5108,35.4795,35.492,38700.0
2005-07-29 15:10:00,56.55,56.56,56.26,56.27,66400.0,35.492,35.4983,35.31,35.3163,66400.0
2005-07-29 15:20:00,56.26,56.37,56.25,56.26,95900.0,35.31,35.379,35.3037,35.31,95900.0
2005-07-29 15:30:00,56.26,56.35,56.22,56.35,48900.0,35.31,35.3665,35.2849,35.3665,48900.0
2005-07-29 15:40:00,56.35,56.36,56.15,56.23,70300.0,35.3665,35.3728,35.241,35.2912,70300.0
2005-07-29 15:50:00,56.23,56.24,56.04,56.09,124100.0,35.2912,35.2974,35.1719,35.2033,124100.0
2005-08-01 09:30:00,56.3,56.7,56.11,56.7,74600.0,35.3351,35.5861,35.2159,35.5861,74600.0
2005-08-01 09:40:00,56.7,56.71,56.55,56.7,59100.0,35.5861,35.5924,35.492,35.5861,59100.0
2005-08-01 09:50:00,56.7,56.86,56.7,56.83,50200.0,35.5861,35.6866,35.5861,35.6677,50200.0
2005-08-01 10:00:00,56.83,56.83,56.66,56.67,51900.0,35.6677,35.6677,35.561,35.5673,51900.0
2005-08-01 10:10:00,56.67,56.68,56.58,56.62,71700.0,35.5673,35.5736,35.5108,35.5359,71700.0
2005-08-01 10:20:00,56.61,56.65,56.59,56.65,52000.0,35.5297,35.5548,35.5171,35.5548,52000.0
2005-08-01 10:30:00,56.67,56.67,56.52,56.54,47600.0,35.5673,35.5673,35.4732,35.4857,47600.0
2005-08-01 10:40:00,56.55,56.64,56.51,56.59,42800.0,35.492,35.5485,35.4669,35.5171,42800.0
2005-08-01 10:50:00,56.6,56.67,56.59,56.63,25200.0,35.5234,35.5673,35.5171,35.5422,25200.0
2005-08-01 11:00:00,56.64,56.66,56.59,56.62,32300.0,35.5485,35.561,35.5171,35.5359,32300.0
2005-08-01 11:10:00,56.61,56.67,56.6,56.61,35600.0,35.5297,35.5673,35.5234,35.5297,35600.0
2005-08-01 11:20:00,56.6,56.66,56.59,56.66,85900.0,35.5234,35.561,35.5171,35.561,85900.0
2005-08-01 11:30:00,56.66,56.71,56.62,56.64,31700.0,35.561,35.5924,35.5359,35.5485,31700.0
2005-08-01 11:40:00,56.64,56.67,56.63,56.66,45500.0,35.5485,35.5673,35.5422,35.561,45500.0
2005-08-01 11:50:00,56.67,56.67,56.6,56.64,35500.0,35.5673,35.5673,35.5234,35.5485,35500.0
2005-08-01 12:00:00,56.64,56.8,56.64,56.74,37200.0,35.5485,35.6489,35.5485,35.6113,37200.0
2005-08-01 12:10:00,56.74,56.77,56.69,56.69,33700.0,35.6113,35.6301,35.5799,35.5799,33700.0
2005-08-01 12:20:00,56.69,56.73,56.64,56.67,41100.0,35.5799,35.605,35.5485,35.5673,41100.0
2005-08-01 12:30:00,56.67,56.72,56.66,56.7,40100.0,35.5673,35.5987,35.561,35.5861,40100.0
2005-08-01 12:40:00,56.7,56.73,56.68,56.73,16400.0,35.5861,35.605,35.5736,35.605,16400.0
2005-08-01 12:50:00,56.72,56.74,56.7,56.73,26900.0,35.5987,35.6113,35.5861,35.605,26900.0
2005-08-01 13:00:00,56.74,56.78,56.71,56.71,26700.0,35.6113,35.6364,35.5924,35.5924,26700.0
2005-08-01 13:10:00,56.71,56.74,56.67,56.72,32900.0,35.5924,35.6113,35.5673,35.5987,32900.0
2005-08-01 13:20:00,56.72,56.73,56.68,56.69,22600.0,35.5987,35.605,35.5736,35.5799,22600.0
2005-08-01 13:30:00,56.7,56.75,56.67,56.75,22000.0,35.5861,35.6175,35.5673,35.6175,22000.0
2005-08-01 13:40:00,56.75,56.79,56.73,56.77,27200.0,35.6175,35.6426,35.605,35.6301,27200.0
2005-08-01 13:50:00,56.76,56.79,56.74,56.75,23300.0,35.6238,35.6426,35.6113,35.6175,23300.0
2005-08-01 14:00:00,56.75,56.87,56.75,56.84,34200.0,35.6175,35.6928,35.6175,35.674,34200.0
2005-08-01 14:10:00,56.84,56.9,56.81,56.88,37300.0,35.674,35.7117,35.6552,35.6991,37300.0
2005-08-01 14:20:00,56.88,56.9,56.82,56.82,28100.0,35.6991,35.7117,35.6615,35.6615,28100.0
2005-08-01 14:30:00,56.83,56.88,56.82,56.85,27600.0,35.6677,35.6991,35.6615,35.6803,27600.0
2005-08-01 14:40:00,56.85,56.87,56.82,56.82,35600.0,35.6803,35.6928,35.6615,35.6615,35600.0
2005-08-01 14:50:00,56.82,56.82,56.77,56.79,27900.0,35.6615,35.6615,35.6301,35.6426,27900.0
2005-08-01 15:00:00,56.8,56.8,56.74,56.77,38500.0,35.6489,35.6489,35.6113,35.6301,38500.0
2005-08-01 15:10:00,56.77,56.8,56.75,56.78,31000.0,35.6301,35.6489,35.6175,35.6364,31000.0
2005-08-01 15:20:00,56.79,56.79,56.71,56.75,44500.0,35.6426,35.6426,35.5924,35.6175,44500.0
2005-08-01 15:30:00,56.75,56.81,56.75,56.81,43800.0,35.6175,35.6552,35.6175,35.6552,43800.0
2005-08-01 15:40:00,56.79,56.86,56.79,56.85,56500.0,35.6426,35.6866,35.6426,35.6803,56500.0
2005-08-01 15:50:00,56.84,56.85,56.65,56.71,82500.0,35.674,35.6803,35.5548,35.5924,82500.0
2005-08-02 09:30:00,56.98,57.05,56.96,56.97,131300.0,35.7619,35.8058,35.7493,35.7556,131300.0
2005-08-02 09:40:00,56.97,57.0,56.9,56.93,105700.0,35.7556,35.7744,35.7117,35.7305,105700.0
2005-08-02 09:50:00,56.92,57.15,56.88,57.03,127600.0,35.7242,35.8686,35.6991,35.7933,127600.0
2005-08-02 10:00:00,57.04,57.26,57.01,57.26,89900.0,35.7995,35.9376,35.7807,35.9376,89900.0
2005-08-02 10:10:00,57.29,57.4,57.15,57.29,109200.0,35.9564,36.0255,35.8686,35.9564,109200.0
2005-08-02 10:20:00,57.29,57.35,57.2,57.24,58000.0,35.9564,35.9941,35.9,35.9251,58000.0
2005-08-02 10:30:00,57.24,57.36,57.19,57.2,68500.0,35.9251,36.0004,35.8937,35.9,68500.0
2005-08-02 10:40:00,57.17,57.22,57.09,57.12,58200.0,35.8811,35.9125,35.8309,35.8497,58200.0
2005-08-02 10:50:00,57.11,57.21,57.1,57.2,41500.0,35.8435,35.9062,35.8372,35.9,41500.0
2005-08-02 11:00:00,57.19,57.21,57.15,57.19,41700.0,35.8937,35.9062,35.8686,35.8937,41700.0
2005-08-02 11:10:00,57.19,57.25,57.18,57.24,121900.0,35.8937,35.9313,35.8874,35.9251,121900.0
2005-08-02 11:20:00,57.25,57.32,57.22,57.32,46200.0,35.9313,35.9753,35.9125,35.9753,46200.0
2005-08-02 11:30:00,57.32,57.42,57.32,57.34,69300.0,35.9753,36.038,35.9753,35.9878,69300.0
2005-08-02 11:40:00,57.34,57.47,57.33,57.46,48700.0,35.9878,36.0694,35.9815,36.0631,48700.0
2005-08-02 11:50:00,57.46,57.57,57.45,57.53,59700.0,36.0631,36.1322,36.0569,36.1071,59700.0
2005-08-02 12:00:00,57.53,57.59,57.52,57.58,27700.0,36.1071,36.1447,36.1008,36.1385,27700.0
2005-08-02 12:10:00,57.58,57.69,57.56,57.6,53100.0,36.1385,36.2075,36.1259,36.151,53100.0
2005-08-02 12:20:00,57.6,57.68,57.59,57.65,23100.0,36.151,36.2012,36.1447,36.1824,23100.0
2005-08-02 12:30:00,57.65,57.67,57.63,57.67,24700.0,36.1824,36.1949,36.1698,36.1949,24700.0
2005-08-02 12:40:00,57.66,57.66,57.6,57.65,39600.0,36.1887,36.1887,36.151,36.1824,39600.0
2005-08-02 12:50:00,57.63,57.64,57.6,57.61,50400.0,36.1698,36.1761,36.151,36.1573,50400.0
2005-08-02 13:00:00,57.61,57.67,57.6,57.65,49200.0,36.1573,36.1949,36.151,36.1824,49200.0
2005-08-02 13:10:00,57.65,57.69,57.63,57.69,45400.0,36.1824,36.2075,36.1698,36.2075,45400.0
2005-08-02 13:20:00,57.69,57.69,57.68,57.69,43800.0,36.2075,36.2075,36.2012,36.2075,43800.0
2005-08-02 13:30:00,57.68,57.73,57.62,57.63,52300.0,36.2012,36.2326,36.1636,36.1698,52300.0
2005-08-02 13:40:00,57.61,57.63,57.58,57.61,44700.0,36.1573,36.1698,36.1385,36.1573,44700.0
2005-08-02 13:50:00,57.6,57.64,57.56,57.58,48600.0,36.151,36.1761,36.1259,36.1385,48600.0
2005-08-02 14:00:00,57.58,57.74,57.56,57.74,48700.0,36.1385,36.2389,36.1259,36.2389,48700.0
2005-08-02 14:10:00,57.74,57.85,57.71,57.84,62000.0,36.2389,36.3079,36.22,36.3016,62000.0
2005-08-02 14:20:00,57.84,57.84,57.76,57.82,51300.0,36.3016,36.3016,36.2514,36.2891,51300.0
2005-08-02 14:30:00,57.82,57.87,57.75,57.75,53600.0,36.2891,36.3205,36.2452,36.2452,53600.0
2005-08-02 14:40:00,57.75,57.85,57.71,57.82,82800.0,36.2452,36.3079,36.22,36.2891,82800.0
2005-08-02 14:50:00,57.82,58.26,57.75,57.8,87600.0,36.2891,36.5652,36.2452,36.2765,87600.0
2005-08-02 15:00:00,57.8,57.8,57.69,57.69,129200.0,36.2765,36.2765,36.2075,36.2075,129200.0
2005-08-02 15:10:00,57.69,57.71,57.62,57.71,95800.0,36.2075,36.22,36.1636,36.22,95800.0
2005-08-02 15:20:00,57.71,57.83,57.71,57.8,75700.0,36.22,36.2954,36.22,36.2765,75700.0
2005-08-02 15:30:00,57.81,57.83,57.78,57.78,80600.0,36.2828,36.2954,36.264,36.264,80600.0
2005-08-02 15:40:00,57.77,57.81,57.65,57.71,91000.0,36.2577,36.2828,36.1824,36.22,91000.0
2005-08-02 15:50:00,57.71,57.89,57.69,57.86,101900.0,36.22,36.333,36.2075,36.3142,101900.0
2005-08-03 09:30:00,58.1,58.8,58.03,58.67,227500.0,36.4648,36.9042,36.4209,36.8226,227500.0
2005-08-03 09:40:00,58.67,58.79,58.5,58.59,166300.0,36.8226,36.8979,36.7159,36.7724,166300.0
2005-08-03 09:50:00,58.6,58.65,58.46,58.5,153000.0,36.7786,36.81,36.6908,36.7159,153000.0
2005-08-03 10:00:00,58.5,58.71,58.5,58.66,96500.0,36.7159,36.8477,36.7159,36.8163,96500.0
2005-08-03 10:10:00,58.67,59.09,58.66,58.85,145400.0,36.8226,37.0862,36.8163,36.9355,145400.0
2005-08-03 10:20:00,58.82,58.86,58.41,58.68,85100.0,36.9167,36.9418,36.6594,36.8288,85100.0
2005-08-03 10:30:00,58.66,58.8,58.4,58.59,146300.0,36.8163,36.9042,36.6531,36.7724,146300.0
2005-08-03 10:40:00,58.6,58.6,58.09,58.3,102400.0,36.7786,36.7786,36.4585,36.5903,102400.0
2005-08-03 10:50:00,58.3,58.33,58.12,58.32,73800.0,36.5903,36.6092,36.4774,36.6029,73800.0
2005-08-03 11:00:00,58.32,58.55,58.32,58.48,61300.0,36.6029,36.7472,36.6029,36.7033,61300.0
2005-08-03 11:10:00,58.48,58.65,58.48,58.62,54500.0,36.7033,36.81,36.7033,36.7912,54500.0
2005-08-03 11:20:00,58.61,58.61,58.49,58.54,36800.0,36.7849,36.7849,36.7096,36.741,36800.0
2005-08-03 11:30:00,58.53,58.57,58.39,58.41,40100.0,36.7347,36.7598,36.6468,36.6594,40100.0
2005-08-03 11:40:00,58.43,58.5,58.31,58.31,80500.0,36.6719,36.7159,36.5966,36.5966,80500.0
2005-08-03 11:50:00,58.2,58.4,58.2,58.26,45100.0,36.5276,36.6531,36.5276,36.5652,45100.0
2005-08-03 12:00:00,58.29,58.35,58.21,58.29,36700.0,36.5841,36.6217,36.5339,36.5841,36700.0
2005-08-03 12:10:00,58.28,58.31,58.21,58.21,28800.0,36.5778,36.5966,36.5339,36.5339,28800.0
2005-08-03 12:20:00,58.21,58.37,58.13,58.25,35600.0,36.5339,36.6343,36.4836,36.559,35600.0
2005-08-03 12:30:00,58.26,58.32,58.14,58.14,33900.0,36.5652,36.6029,36.4899,36.4899,33900.0
2005-08-03 12:40:00,58.14,58.18,57.8,57.8,80600.0,36.4899,36.515,36.2765,36.2765,80600.0
2005-08-03 12:50:00,57.82,57.82,57.65,57.69,83100.0,36.2891,36.2891,36.1824,36.2075,83100.0
2005-08-03 13:00:00,57.68,57.72,57.51,57.54,80300.0,36.2012,36.2263,36.0945,36.1133,80300.0
2005-08-03 13:10:00,57.6,57.6,57.56,57.58,22500.0,36.151,36.151,36.1259,36.1385,22500.0
2005-08-03 13:20:00,57.58,57.6,57.57,57.57,31000.0,36.1385,36.151,36.1322,36.1322,31000.0
2005-08-03 13:30:00,57.58,57.68,57.58,57.6,68700.0,36.1385,36.2012,36.1385,36.151,68700.0
2005-08-03 13:40:00,57.62,57.75,57.55,57.74,33900.0,36.1636,36.2452,36.1196,36.2389,33900.0
2005-08-03 13:50:00,57.74,57.92,57.73,57.89,56400.0,36.2389,36.3518,36.2326,36.333,56400.0
2005-08-03 14:00:00,57.89,57.94,57.73,57.73,37300.0,36.333,36.3644,36.2326,36.2326,37300.0
2005-08-03 14:10:00,57.77,57.87,57.72,57.74,39600.0,36.2577,36.3205,36.2263,36.2389,39600.0
2005-08-03 14:20:00,57.74,57.75,57.5,57.52,53800.0,36.2389,36.2452,36.0882,36.1008,53800.0
2005-08-03 14:30:00,57.53,57.58,57.5,57.52,65400.0,36.1071,36.1385,36.0882,36.1008,65400.0
2005-08-03 14:40:00,57.51,57.52,57.29,57.42,83100.0,36.0945,36.1008,35.9564,36.038,83100.0
2005-08-03 14:50:00,57.42,57.44,57.26,57.42,53400.0,36.038,36.0506,35.9376,36.038,53400.0
2005-08-03 15:00:00,57.42,57.44,57.29,57.31,62600.0,36.038,36.0506,35.9564,35.969,62600.0
2005-08-03 15:10:00,57.32,57.33,57.27,57.33,61900.0,35.9753,35.9815,35.9439,35.9815,61900.0
2005-08-03 15:20:00,57.33,57.5,57.31,57.48,72100.0,35.9815,36.0882,35.969,36.0757,72100.0
2005-08-03 15:30:00,57.49,57.5,57.38,57.38,58000.0,36.082,36.0882,36.0129,36.0129,58000.0
2005-08-03 15:40:00,57.38,57.6,57.37,57.57,79600.0,36.0129,36.151,36.0067,36.1322,79600.0
2005-08-03 15:50:00,57.57,57.58,57.48,57.54,65600.0,36.1322,36.1385,36.0757,36.1133,65600.0
2005-08-04 09:30:00,57.6,57.86,57.6,57.86,55800.0,36.151,36.3142,36.151,36.3142,55800.0
2005-08-04 09:40:00,57.89,58.11,57.85,58.03,105400.0,36.333,36.4711,36.3079,36.4209,105400.0
2005-08-04 09:50:00,57.99,58.08,57.71,57.77,80300.0,36.3958,36.4523,36.22,36.2577,80300.0
2005-08-04 10:00:00,57.8,58.46,57.8,58.31,92200.0,36.2765,36.6908,36.2765,36.5966,92200.0
2005-08-04 10:10:00,58.38,58.39,58.12,58.18,70900.0,36.6406,36.6468,36.4774,36.515,70900.0
2005-08-04 10:20:00,58.2,58.28,58.17,58.24,42300.0,36.5276,36.5778,36.5088,36.5527,42300.0
2005-08-04 10:30:00,58.2,58.44,58.1,58.27,88600.0,36.5276,36.6782,36.4648,36.5715,88600.0
2005-08-04 10:40:00,58.27,58.39,58.19,58.38,42600.0,36.5715,36.6468,36.5213,36.6406,42600.0
2005-08-04 10:50:00,58.39,58.55,58.34,58.42,35700.0,36.6468,36.7472,36.6154,36.6657,35700.0
2005-08-04 11:00:00,58.43,58.67,58.43,58.56,54900.0,36.6719,36.8226,36.6719,36.7535,54900.0
2005-08-04 11:10:00,58.55,58.63,58.34,58.46,43500.0,36.7472,36.7975,36.6154,36.6908,43500.0
2005-08-04 11:20:00,58.46,58.53,58.33,58.45,48400.0,36.6908,36.7347,36.6092,36.6845,48400.0
2005-08-04 11:30:00,58.41,58.5,58.27,58.4,58100.0,36.6594,36.7159,36.5715,36.6531,58100.0
2005-08-04 11:40:00,58.4,58.49,58.26,58.32,77200.0,36.6531,36.7096,36.5652,36.6029,77200.0
2005-08-04 11:50:00,58.26,58.44,58.1,58.16,66000.0,36.5652,36.6782,36.4648,36.5025,66000.0
2005-08-04 12:00:00,58.17,58.19,57.87,57.94,64500.0,36.5088,36.5213,36.3205,36.3644,64500.0
2005-08-04 12:10:00,57.97,58.07,57.8,57.87,46700.0,36.3832,36.446,36.2765,36.3205,46700.0
2005-08-04 12:20:00,57.88,58.06,57.87,57.97,29400.0,36.3267,36.4397,36.3205,36.3832,29400.0
2005-08-04 12:30:00,57.93,58.0,57.91,57.94,27500.0,36.3581,36.4021,36.3456,36.3644,27500.0
2005-08-04 12:40:00,57.94,58.2,57.94,58.03,42600.0,36.3644,36.5276,36.3644,36.4209,42600.0
2005-08-04 12:50:00,58.03,58.24,57.93,58.15,43000.0,36.4209,36.5527,36.3581,36.4962,43000.0
2005-08-04 13:00:00,58.18,58.21,58.15,58.19,19000.0,36.515,36.5339,36.4962,36.5213,19000.0
2005-08-04 13:10:00,58.19,58.26,58.18,58.24,26000.0,36.5213,36.5652,36.515,36.5527,26000.0
2005-08-04 13:20:00,58.26,58.27,58.05,58.2,47300.0,36.5652,36.5715,36.4334,36.5276,47300.0
2005-08-04 13:30:00,58.2,58.2,58.02,58.09,57700.0,36.5276,36.5276,36.4146,36.4585,57700.0
2005-08-04 13:40:00,58.1,58.14,58.04,58.05,23500.0,36.4648,36.4899,36.4272,36.4334,23500.0
2005-08-04 13:50:00,58.05,58.07,57.95,57.98,28700.0,36.4334,36.446,36.3707,36.3895,28700.0
2005-08-04 14:00:00,57.98,58.03,57.92,58.0,31800.0,36.3895,36.4209,36.3518,36.4021,31800.0
2005-08-04 14:10:00,58.01,58.1,57.98,58.04,40300.0,36.4083,36.4648,36.3895,36.4272,40300.0
2005-08-04 14:20:00,58.06,58.11,57.94,58.11,48100.0,36.4397,36.4711,36.3644,36.4711,48100.0
2005-08-04 14:30:00,58.12,58.19,58.01,58.15,72700.0,36.4774,36.5213,36.4083,36.4962,72700.0
2005-08-04 14:40:00,58.14,58.17,57.99,58.05,38800.0,36.4899,36.5088,36.3958,36.4334,38800.0
2005-08-04 14:50:00,58.03,58.1,57.92,57.99,54600.0,36.4209,36.4648,36.3518,36.3958,54600.0
2005-08-04 15:00:00,57.99,58.0,57.91,57.94,61900.0,36.3958,36.4021,36.3456,36.3644,61900.0
2005-08-04 15:10:00,57.93,57.96,57.78,57.79,95600.0,36.3581,36.377,36.264,36.2703,95600.0
2005-08-04 15:20:00,57.79,58.04,57.77,57.89,69800.0,36.2703,36.4272,36.2577,36.333,69800.0
2005-08-04 15:30:00,57.87,57.9,57.73,57.75,73900.0,36.3205,36.3393,36.2326,36.2452,73900.0
2005-08-04 15:40:00,57.75,57.8,57.6,57.68,69400.0,36.2452,36.2765,36.151,36.2012,69400.0
2005-08-04 15:50:00,57.69,57.77,57.6,57.6,117100.0,36.2075,36.2577,36.151,36.151,117100.0
2005-08-05 09:30:00,57.91,58.05,57.85,57.98,87900.0,36.3456,36.4334,36.3079,36.3895,87900.0
2005-08-05 09:40:00,58.1,58.26,57.99,58.25,78100.0,36.4648,36.5652,36.3958,36.559,78100.0
2005-08-05 09:50:00,58.25,58.33,58.01,58.21,71100.0,36.559,36.6092,36.4083,36.5339,71100.0
2005-08-05 10:00:00,58.21,58.39,58.1,58.28,200100.0,36.5339,36.6468,36.4648,36.5778,200100.0
2005-08-05 10:10:00,58.28,58.35,58.13,58.28,101000.0,36.5778,36.6217,36.4836,36.5778,101000.0
2005-08-05 10:20:00,58.29,58.48,58.19,58.45,72600.0,36.5841,36.7033,36.5213,36.6845,72600.0
2005-08-05 10:30:00,58.45,58.47,58.05,58.22,57800.0,36.6845,36.697,36.4334,36.5401,57800.0
2005-08-05 10:40:00,58.05,58.43,58.05,58.34,78300.0,36.4334,36.6719,36.4334,36.6154,78300.0
2005-08-05 10:50:00,58.37,58.44,58.37,58.4,30600.0,36.6343,36.6782,36.6343,36.6531,30600.0
2005-08-05 11:00:00,58.4,58.4,58.15,58.24,61200.0,36.6531,36.6531,36.4962,36.5527,61200.0
2005-08-05 11:10:00,58.25,58.25,58.04,58.08,58100.0,36.559,36.559,36.4272,36.4523,58100.0
2005-08-05 11:20:00,58.07,58.14,57.89,57.9,62200.0,36.446,36.4899,36.333,36.3393,62200.0
2005-08-05 11:30:00,57.9,57.9,57.64,57.64,56900.0,36.3393,36.3393,36.1761,36.1761,56900.0
2005-08-05 11:40:00,57.65,57.68,57.38,57.38,70500.0,36.1824,36.2012,36.0129,36.0129,70500.0
2005-08-05 11:50:00,57.36,57.37,57.03,57.05,109700.0,36.0004,36.0067,35.7933,35.8058,109700.0
2005-08-05 12:00:00,57.05,57.1,56.94,57.04,148800.0,35.8058,35.8372,35.7368,35.7995,148800.0
2005-08-05 12:10:00,57.04,57.25,56.94,57.07,84900.0,35.7995,35.9313,35.7368,35.8184,84900.0
2005-08-05 12:20:00,57.07,57.15,56.96,57.15,31500.0,35.8184,35.8686,35.7493,35.8686,31500.0
2005-08-05 12:30:00,57.15,57.25,57.11,57.11,29400.0,35.8686,35.9313,35.8435,35.8435,29400.0
2005-08-05 12:40:00,57.08,57.14,57.05,57.12,15200.0,35.8246,35.8623,35.8058,35.8497,15200.0
2005-08-05 12:50:00,57.1,57.12,57.07,57.11,22800.0,35.8372,35.8497,35.8184,35.8435,22800.0
2005-08-05 13:00:00,57.11,57.14,57.07,57.14,38500.0,35.8435,35.8623,35.8184,35.8623,38500.0
2005-08-05 13:10:00,57.14,57.4,57.14,57.29,48600.0,35.8623,36.0255,35.8623,35.9564,48600.0
2005-08-05 13:20:00,57.28,57.47,57.28,57.47,32200.0,35.9502,36.0694,35.9502,36.0694,32200.0
2005-08-05 13:30:00,57.45,57.6,57.44,57.46,51700.0,36.0569,36.151,36.0506,36.0631,51700.0
2005-08-05 13:40:00,57.48,57.59,57.34,57.37,50100.0,36.0757,36.1447,35.9878,36.0067,50100.0
2005-08-05 13:50:00,57.4,57.53,57.34,57.53,25300.0,36.0255,36.1071,35.9878,36.1071,25300.0
2005-08-05 14:00:00,57.53,57.59,57.34,57.49,52800.0,36.1071,36.1447,35.9878,36.082,52800.0
2005-08-05 14:10:00,57.49,57.53,57.37,57.53,24800.0,36.082,36.1071,36.0067,36.1071,24800.0
2005-08-05 14:20:00,57.51,57.79,57.5,57.7,60900.0,36.0945,36.2703,36.0882,36.2138,60900.0
2005-08-05 14:30:00,57.7,57.89,57.66,57.82,39800.0,36.2138,36.333,36.1887,36.2891,39800.0
2005-08-05 14:40:00,57.85,57.85,57.69,57.72,27300.0,36.3079,36.3079,36.2075,36.2263,27300.0
2005-08-05 14:50:00,57.72,57.73,57.56,57.6,27600.0,36.2263,36.2326,36.1259,36.151,27600.0
2005-08-05 15:00:00,57.61,57.73,57.52,57.72,61500.0,36.1573,36.2326,36.1008,36.2263,61500.0
2005-08-05 15:10:00,57.73,57.78,57.61,57.73,71500.0,36.2326,36.264,36.1573,36.2326,71500.0
2005-08-05 15:20:00,57.73,57.75,57.68,57.73,29600.0,36.2326,36.2452,36.2012,36.2326,29600.0
2005-08-05 15:30:00,57.72,57.9,57.72,57.87,56000.0,36.2263,36.3393,36.2263,36.3205,56000.0
2005-08-05 15:40:00,57.87,57.88,57.66,57.66,52300.0,36.3205,36.3267,36.1887,36.1887,52300.0
2005-08-05 15:50:00,57.65,57.77,57.65,57.7,91200.0,36.1824,36.2577,36.1824,36.2138,91200.0
2005-08-08 09:30:00,58.84,59.21,58.84,59.12,190700.0,36.9293,37.1615,36.9293,37.105,190700.0
2005-08-08 09:40:00,59.15,59.33,59.12,59.2,172900.0,37.1238,37.2368,37.105,37.1552,172900.0
2005-08-08 09:50:00,59.21,59.24,58.95,59.08,163800.0,37.1615,37.1803,36.9983,37.0799,163800.0
2005-08-08 10:00:00,59.07,59.41,59.04,59.39,87500.0,37.0736,37.287,37.0548,37.2744,87500.0
2005-08-08 10:10:00,59.39,59.47,59.35,59.36,97200.0,37.2744,37.3247,37.2493,37.2556,97200.0
2005-08-08 10:20:00,59.35,59.49,59.35,59.45,107800.0,37.2493,37.3372,37.2493,37.3121,107800.0
2005-08-08 10:30:00,59.45,59.63,59.44,59.52,152000.0,37.3121,37.4251,37.3058,37.356,152000.0
2005-08-08 10:40:00,59.52,59.65,59.5,59.54,66000.0,37.356,37.4376,37.3435,37.3686,66000.0
2005-08-08 10:50:00,59.54,59.59,59.46,59.49,43600.0,37.3686,37.4,37.3184,37.3372,43600.0
2005-08-08 11:00:00,59.49,59.77,59.49,59.77,75400.0,37.3372,37.5129,37.3372,37.5129,75400.0
2005-08-08 11:10:00,59.77,59.85,59.72,59.75,93000.0,37.5129,37.5632,37.4816,37.5004,93000.0
2005-08-08 11:20:00,59.75,59.83,59.68,59.69,52200.0,37.5004,37.5506,37.4565,37.4627,52200.0
2005-08-08 11:30:00,59.68,59.83,59.63,59.8,53900.0,37.4565,37.5506,37.4251,37.5318,53900.0
2005-08-08 11:40:00,59.78,59.84,59.77,59.83,40000.0,37.5192,37.5569,37.5129,37.5506,40000.0
2005-08-08 11:50:00,59.83,59.85,59.8,59.84,32100.0,37.5506,37.5632,37.5318,37.5569,32100.0
2005-08-08 12:00:00,59.84,59.86,59.82,59.83,51700.0,37.5569,37.5694,37.5443,37.5506,51700.0
2005-08-08 12:10:00,59.83,59.83,59.75,59.82,48300.0,37.5506,37.5506,37.5004,37.5443,48300.0
2005-08-08 12:20:00,59.81,59.84,59.69,59.7,47300.0,37.5381,37.5569,37.4627,37.469,47300.0
2005-08-08 12:30:00,59.69,59.71,59.65,59.69,26300.0,37.4627,37.4753,37.4376,37.4627,26300.0
2005-08-08 12:40:00,59.69,59.71,59.57,59.61,24800.0,37.4627,37.4753,37.3874,37.4125,24800.0
2005-08-08 12:50:00,59.6,59.6,59.43,59.53,45800.0,37.4063,37.4063,37.2996,37.3623,45800.0
2005-08-08 13:00:00,59.53,59.58,59.46,59.46,39500.0,37.3623,37.3937,37.3184,37.3184,39500.0
2005-08-08 13:10:00,59.46,59.52,59.42,59.51,36900.0,37.3184,37.356,37.2933,37.3498,36900.0
2005-08-08 13:20:00,59.51,59.53,59.48,59.5,34700.0,37.3498,37.3623,37.3309,37.3435,34700.0
2005-08-08 13:30:00,59.5,59.58,59.45,59.5,69700.0,37.3435,37.3937,37.3121,37.3435,69700.0
2005-08-08 13:40:00,59.49,59.52,59.46,59.51,26100.0,37.3372,37.356,37.3184,37.3498,26100.0
2005-08-08 13:50:00,59.5,59.53,59.45,59.47,26800.0,37.3435,37.3623,37.3121,37.3247,26800.0
2005-08-08 14:00:00,59.47,59.47,59.32,59.32,36100.0,37.3247,37.3247,37.2305,37.2305,36100.0
2005-08-08 14:10:00,59.32,59.32,59.12,59.22,71800.0,37.2305,37.2305,37.105,37.1678,71800.0
2005-08-08 14:20:00,59.21,59.37,59.21,59.35,37500.0,37.1615,37.2619,37.1615,37.2493,37500.0
2005-08-08 14:30:00,59.35,59.42,59.3,59.37,31900.0,37.2493,37.2933,37.218,37.2619,31900.0
2005-08-08 14:40:00,59.38,59.38,59.15,59.16,33100.0,37.2682,37.2682,37.1238,37.1301,33100.0
2005-08-08 14:50:00,59.17,59.2,59.12,59.19,29400.0,37.1364,37.1552,37.105,37.1489,29400.0
2005-08-08 15:00:00,59.17,59.18,59.08,59.08,30600.0,37.1364,37.1426,37.0799,37.0799,30600.0
2005-08-08 15:10:00,59.08,59.24,59.08,59.24,60700.0,37.0799,37.1803,37.0799,37.1803,60700.0
2005-08-08 15:20:00,59.24,59.24,59.09,59.1,85800.0,37.1803,37.1803,37.0862,37.0924,85800.0
2005-08-08 15:30:00,59.09,59.19,59.07,59.11,74800.0,37.0862,37.1489,37.0736,37.0987,74800.0
2005-08-08 15:40:00,59.1,59.16,59.08,59.1,91500.0,37.0924,37.1301,37.0799,37.0924,91500.0
2005-08-08 15:50:00,59.1,59.28,59.08,59.28,154500.0,37.0924,37.2054,37.0799,37.2054,154500.0
2005-08-09 09:30:00,59.39,59.39,59.09,59.12,71500.0,37.2744,37.2744,37.0862,37.105,71500.0
2005-08-09 09:40:00,59.13,59.13,58.6,59.09,111300.0,37.1113,37.1113,36.7786,37.0862,111300.0
2005-08-09 09:50:00,59.05,59.05,58.71,58.88,83000.0,37.0611,37.0611,36.8477,36.9544,83000.0
2005-08-09 10:00:00,58.89,58.97,58.71,58.84,93400.0,36.9606,37.0108,36.8477,36.9293,93400.0
2005-08-09 10:10:00,58.84,58.89,58.73,58.77,60300.0,36.9293,36.9606,36.8602,36.8853,60300.0
2005-08-09 10:20:00,58.77,58.98,58.75,58.76,78400.0,36.8853,37.0171,36.8728,36.879,78400.0
2005-08-09 10:30:00,58.76,58.9,58.76,58.82,80500.0,36.879,36.9669,36.879,36.9167,80500.0
2005-08-09 10:40:00,58.8,58.86,58.67,58.77,63000.0,36.9042,36.9418,36.8226,36.8853,63000.0
2005-08-09 10:50:00,58.77,58.9,58.63,58.64,83100.0,36.8853,36.9669,36.7975,36.8037,83100.0
2005-08-09 11:00:00,58.64,58.79,58.62,58.72,91100.0,36.8037,36.8979,36.7912,36.8539,91100.0
2005-08-09 11:10:00,58.74,58.99,58.74,58.92,97300.0,36.8665,37.0234,36.8665,36.9795,97300.0
2005-08-09 11:20:00,58.89,59.13,58.8,59.13,64100.0,36.9606,37.1113,36.9042,37.1113,64100.0
2005-08-09 11:30:00,59.11,59.29,59.09,59.28,42800.0,37.0987,37.2117,37.0862,37.2054,42800.0
2005-08-09 11:40:00,59.29,59.5,59.21,59.29,70300.0,37.2117,37.3435,37.1615,37.2117,70300.0
2005-08-09 11:50:00,59.28,59.39,59.08,59.08,41700.0,37.2054,37.2744,37.0799,37.0799,41700.0
2005-08-09 12:00:00,58.75,59.02,58.75,58.95,84400.0,36.8728,37.0422,36.8728,36.9983,84400.0
2005-08-09 12:10:00,58.95,58.95,58.83,58.89,27800.0,36.9983,36.9983,36.923,36.9606,27800.0
2005-08-09 12:20:00,58.89,59.03,58.84,58.94,49700.0,36.9606,37.0485,36.9293,36.992,49700.0
2005-08-09 12:30:00,58.94,58.98,58.83,58.85,44800.0,36.992,37.0171,36.923,36.9355,44800.0
2005-08-09 12:40:00,58.85,58.88,58.76,58.81,28200.0,36.9355,36.9544,36.879,36.9104,28200.0
2005-08-09 12:50:00,58.81,58.84,58.74,58.76,23100.0,36.9104,36.9293,36.8665,36.879,23100.0
2005-08-09 13:00:00,58.76,58.76,58.69,58.7,17400.0,36.879,36.879,36.8351,36.8414,17400.0
2005-08-09 13:10:00,58.7,58.7,58.57,58.63,41100.0,36.8414,36.8414,36.7598,36.7975,41100.0
2005-08-09 13:20:00,58.63,58.77,58.63,58.71,39100.0,36.7975,36.8853,36.7975,36.8477,39100.0
2005-08-09 13:30:00,58.71,58.77,58.69,58.72,50500.0,36.8477,36.8853,36.8351,36.8539,50500.0
2005-08-09 13:40:00,58.72,58.75,58.69,58.74,67700.0,36.8539,36.8728,36.8351,36.8665,67700.0
2005-08-09 13:50:00,58.74,58.85,58.74,58.75,50000.0,36.8665,36.9355,36.8665,36.8728,50000.0
2005-08-09 14:00:00,58.75,58.77,58.7,58.7,45700.0,36.8728,36.8853,36.8414,36.8414,45700.0
2005-08-09 14:10:00,58.7,58.76,58.66,58.75,66600.0,36.8414,36.879,36.8163,36.8728,66600.0
2005-08-09 14:20:00,58.75,58.75,58.63,58.75,91500.0,36.8728,36.8728,36.7975,36.8728,91500.0
2005-08-09 14:30:00,58.77,58.92,58.63,58.68,144700.0,36.8853,36.9795,36.7975,36.8288,144700.0
2005-08-09 14:40:00,58.68,58.68,58.24,58.39,104500.0,36.8288,36.8288,36.5527,36.6468,104500.0
2005-08-09 14:50:00,58.4,58.6,58.34,58.47,88600.0,36.6531,36.7786,36.6154,36.697,88600.0
2005-08-09 15:00:00,58.47,58.5,58.35,58.46,60100.0,36.697,36.7159,36.6217,36.6908,60100.0
2005-08-09 15:10:00,58.45,58.47,58.2,58.35,65900.0,36.6845,36.697,36.5276,36.6217,65900.0
2005-08-09 15:20:00,58.34,58.43,58.27,58.3,46000.0,36.6154,36.6719,36.5715,36.5903,46000.0
2005-08-09 15:30:00,58.29,58.53,58.29,58.51,57000.0,36.5841,36.7347,36.5841,36.7221,57000.0
2005-08-09 15:40:00,58.51,58.52,58.4,58.47,90000.0,36.7221,36.7284,36.6531,36.697,90000.0
2005-08-09 15:50:00,58.49,58.64,58.47,58.63,136900.0,36.7096,36.8037,36.697,36.7975,136900.0
2005-08-10 09:30:00,59.4,59.4,58.95,59.28,132700.0,37.2807,37.2807,36.9983,37.2054,132700.0
2005-08-10 09:40:00,59.26,59.35,59.13,59.35,146900.0,37.1929,37.2493,37.1113,37.2493,146900.0
2005-08-10 09:50:00,59.35,59.44,59.15,59.4,105500.0,37.2493,37.3058,37.1238,37.2807,105500.0
2005-08-10 10:00:00,59.41,59.7,59.41,59.69,88200.0,37.287,37.469,37.287,37.4627,88200.0
2005-08-10 10:10:00,59.68,59.77,59.64,59.65,64100.0,37.4565,37.5129,37.4314,37.4376,64100.0
2005-08-10 10:20:00,59.66,59.68,59.55,59.57,62000.0,37.4439,37.4565,37.3749,37.3874,62000.0
2005-08-10 10:30:00,59.49,59.5,58.93,59.24,145100.0,37.3372,37.3435,36.9857,37.1803,145100.0
2005-08-10 10:40:00,59.25,59.41,59.1,59.41,97100.0,37.1866,37.287,37.0924,37.287,97100.0
2005-08-10 10:50:00,59.43,59.64,59.43,59.56,102100.0,37.2996,37.4314,37.2996,37.3811,102100.0
2005-08-10 11:00:00,59.55,59.88,59.47,59.85,72900.0,37.3749,37.582,37.3247,37.5632,72900.0
2005-08-10 11:10:00,59.85,59.85,59.56,59.58,70600.0,37.5632,37.5632,37.3811,37.3937,70600.0
2005-08-10 11:20:00,59.58,59.79,59.54,59.76,59600.0,37.3937,37.5255,37.3686,37.5067,59600.0
2005-08-10 11:30:00,59.76,59.88,59.66,59.74,71300.0,37.5067,37.582,37.4439,37.4941,71300.0
2005-08-10 11:40:00,59.83,59.83,59.59,59.59,69400.0,37.5506,37.5506,37.4,37.4,69400.0
2005-08-10 11:50:00,59.59,59.81,59.59,59.71,61400.0,37.4,37.5381,37.4,37.4753,61400.0
2005-08-10 12:00:00,59.71,59.76,59.62,59.71,56100.0,37.4753,37.5067,37.4188,37.4753,56100.0
2005-08-10 12:10:00,59.72,59.81,59.69,59.77,83800.0,37.4816,37.5381,37.4627,37.5129,83800.0
2005-08-10 12:20:00,59.78,59.9,59.75,59.9,68500.0,37.5192,37.5945,37.5004,37.5945,68500.0
2005-08-10 12:30:00,59.9,59.9,59.7,59.82,48600.0,37.5945,37.5945,37.469,37.5443,48600.0
2005-08-10 12:40:00,59.82,59.82,59.71,59.75,41900.0,37.5443,37.5443,37.4753,37.5004,41900.0
2005-08-10 12:50:00,59.75,59.89,59.75,59.85,30500.0,37.5004,37.5883,37.5004,37.5632,30500.0
2005-08-10 13:00:00,59.84,59.94,59.76,59.93,29000.0,37.5569,37.6196,37.5067,37.6134,29000.0
2005-08-10 13:10:00,59.93,59.95,59.84,59.93,36900.0,37.6134,37.6259,37.5569,37.6134,36900.0
2005-08-10 13:20:00,59.93,59.95,59.87,59.95,37700.0,37.6134,37.6259,37.5757,37.6259,37700.0
2005-08-10 13:30:00,59.95,60.0,59.94,59.99,60900.0,37.6259,37.6573,37.6196,37.651,60900.0
2005-08-10 13:40:00,59.99,59.99,59.89,59.94,55000.0,37.651,37.651,37.5883,37.6196,55000.0
2005-08-10 13:50:00,59.94,59.99,59.8,59.9,35600.0,37.6196,37.651,37.5318,37.5945,35600.0
2005-08-10 14:00:00,59.92,59.95,59.88,59.9,36300.0,37.6071,37.6259,37.582,37.5945,36300.0
2005-08-10 14:10:00,59.9,59.99,59.84,59.97,52100.0,37.5945,37.651,37.5569,37.6385,52100.0
2005-08-10 14:20:00,59.96,59.98,59.84,59.91,51000.0,37.6322,37.6447,37.5569,37.6008,51000.0
2005-08-10 14:30:00,59.9,59.91,59.79,59.84,45600.0,37.5945,37.6008,37.5255,37.5569,45600.0
2005-08-10 14:40:00,59.84,59.97,59.79,59.88,73600.0,37.5569,37.6385,37.5255,37.582,73600.0
2005-08-10 14:50:00,59.89,59.92,59.71,59.83,41200.0,37.5883,37.6071,37.4753,37.5506,41200.0
2005-08-10 15:00:00,59.83,59.84,59.56,59.65,48100.0,37.5506,37.5569,37.3811,37.4376,48100.0
2005-08-10 15:10:00,59.66,59.73,59.47,59.73,55100.0,37.4439,37.4878,37.3247,37.4878,55100.0
2005-08-10 15:20:00,59.69,59.77,59.62,59.72,40800.0,37.4627,37.5129,37.4188,37.4816,40800.0
2005-08-10 15:30:00,59.72,59.81,59.67,59.74,46300.0,37.4816,37.5381,37.4502,37.4941,46300.0
2005-08-10 15:40:00,59.74,59.87,59.59,59.87,68100.0,37.4941,37.5757,37.4,37.5757,68100.0
2005-08-10 15:50:00,59.83,59.96,59.83,59.9,106800.0,37.5506,37.6322,37.5506,37.5945,106800.0
2005-08-11 09:30:00,60.0,60.19,59.9,60.14,295100.0,37.6573,37.7765,37.5945,37.7452,295100.0
2005-08-11 09:40:00,60.15,60.17,59.99,60.1,177700.0,37.7514,37.764,37.651,37.7201,177700.0
2005-08-11 09:50:00,60.14,60.17,60.0,60.17,165400.0,37.7452,37.764,37.6573,37.764,165400.0
2005-08-11 10:00:00,60.15,60.2,59.98,60.01,153200.0,37.7514,37.7828,37.6447,37.6636,153200.0
2005-08-11 10:10:00,60.02,60.23,60.0,60.17,73600.0,37.6699,37.8017,37.6573,37.764,73600.0
2005-08-11 10:20:00,60.15,60.21,60.06,60.14,135400.0,37.7514,37.7891,37.695,37.7452,135400.0
2005-08-11 10:30:00,60.14,60.26,60.05,60.06,140600.0,37.7452,37.8205,37.6887,37.695,140600.0
2005-08-11 10:40:00,60.08,60.28,60.01,60.19,70200.0,37.7075,37.833,37.6636,37.7765,70200.0
2005-08-11 10:50:00,60.18,60.23,60.09,60.16,53200.0,37.7703,37.8017,37.7138,37.7577,53200.0
2005-08-11 11:00:00,60.16,60.24,60.1,60.21,49100.0,37.7577,37.8079,37.7201,37.7891,49100.0
2005-08-11 11:10:00,60.2,60.26,60.15,60.16,79800.0,37.7828,37.8205,37.7514,37.7577,79800.0
2005-08-11 11:20:00,60.21,60.23,60.16,60.2,44600.0,37.7891,37.8017,37.7577,37.7828,44600.0
2005-08-11 11:30:00,60.16,60.24,60.1,60.17,53400.0,37.7577,37.8079,37.7201,37.764,53400.0
2005-08-11 11:40:00,60.16,60.25,60.1,60.14,49000.0,37.7577,37.8142,37.7201,37.7452,49000.0
2005-08-11 11:50:00,60.13,60.26,60.07,60.13,71500.0,37.7389,37.8205,37.7012,37.7389,71500.0
2005-08-11 12:00:00,60.12,60.21,60.06,60.19,81000.0,37.7326,37.7891,37.695,37.7765,81000.0
2005-08-11 12:10:00,60.15,60.2,60.04,60.07,77000.0,37.7514,37.7828,37.6824,37.7012,77000.0
2005-08-11 12:20:00,60.06,60.2,59.97,60.08,67500.0,37.695,37.7828,37.6385,37.7075,67500.0
2005-08-11 12:30:00,60.07,60.13,59.97,60.0,129800.0,37.7012,37.7389,37.6385,37.6573,129800.0
2005-08-11 12:40:00,59.99,60.1,59.91,60.1,47200.0,37.651,37.7201,37.6008,37.7201,47200.0
2005-08-11 12:50:00,60.09,60.14,60.06,60.11,23600.0,37.7138,37.7452,37.695,37.7263,23600.0
2005-08-11 13:00:00,60.11,60.11,59.98,60.06,35200.0,37.7263,37.7263,37.6447,37.695,35200.0
2005-08-11 13:10:00,60.06,60.06,59.95,60.04,45300.0,37.695,37.695,37.6259,37.6824,45300.0
2005-08-11 13:20:00,60.04,60.1,59.99,60.06,30500.0,37.6824,37.7201,37.651,37.695,30500.0
2005-08-11 13:30:00,60.08,60.1,59.97,60.0,25800.0,37.7075,37.7201,37.6385,37.6573,25800.0
2005-08-11 13:40:00,59.96,60.01,59.84,59.95,31800.0,37.6322,37.6636,37.5569,37.6259,31800.0
2005-08-11 13:50:00,59.92,60.0,59.85,60.0,45900.0,37.6071,37.6573,37.5632,37.6573,45900.0
2005-08-11 14:00:00,60.0,60.0,59.84,59.96,43300.0,37.6573,37.6573,37.5569,37.6322,43300.0
2005-08-11 14:10:00,59.97,60.0,59.65,59.78,170000.0,37.6385,37.6573,37.4376,37.5192,170000.0
2005-08-11 14:20:00,59.78,59.87,59.7,59.85,28000.0,37.5192,37.5757,37.469,37.5632,28000.0
2005-08-11 14:30:00,59.86,60.08,59.81,60.01,30500.0,37.5694,37.7075,37.5381,37.6636,30500.0
2005-08-11 14:40:00,60.0,60.07,59.96,59.96,36500.0,37.6573,37.7012,37.6322,37.6322,36500.0
2005-08-11 14:50:00,59.94,60.03,59.85,59.9,52600.0,37.6196,37.6761,37.5632,37.5945,52600.0
2005-08-11 15:00:00,59.91,60.02,59.84,60.01,44600.0,37.6008,37.6699,37.5569,37.6636,44600.0
2005-08-11 15:10:00,60.04,60.27,60.0,60.24,89300.0,37.6824,37.8268,37.6573,37.8079,89300.0
2005-08-11 15:20:00,60.23,60.29,60.07,60.21,47800.0,37.8017,37.8393,37.7012,37.7891,47800.0
2005-08-11 15:30:00,60.2,60.29,60.14,60.24,81600.0,37.7828,37.8393,37.7452,37.8079,81600.0
2005-08-11 15:40:00,60.25,60.28,60.16,60.19,70800.0,37.8142,37.833,37.7577,37.7765,70800.0
2005-08-11 15:50:00,60.2,60.31,60.2,60.31,130600.0,37.7828,37.8519,37.7828,37.8519,130600.0
2005-08-12 09:30:00,60.4,60.44,60.2,60.22,154100.0,37.9083,37.9335,37.7828,37.7954,154100.0
2005-08-12 09:40:00,60.19,60.35,59.82,59.82,91800.0,37.7765,37.877,37.5443,37.5443,91800.0
2005-08-12 09:50:00,59.84,60.18,59.82,60.18,90500.0,37.5569,37.7703,37.5443,37.7703,90500.0
2005-08-12 10:00:00,60.19,60.43,60.08,60.17,56600.0,37.7765,37.9272,37.7075,37.764,56600.0
2005-08-12 10:10:00,60.17,60.31,60.15,60.31,34100.0,37.764,37.8519,37.7514,37.8519,34100.0
2005-08-12 10:20:00,60.3,60.46,60.22,60.43,56500.0,37.8456,37.946,37.7954,37.9272,56500.0
2005-08-12 10:30:00,60.43,60.43,60.22,60.31,35000.0,37.9272,37.9272,37.7954,37.8519,35000.0
2005-08-12 10:40:00,60.3,60.3,60.06,60.19,34100.0,37.8456,37.8456,37.695,37.7765,34100.0
2005-08-12 10:50:00,60.17,60.18,60.02,60.09,63700.0,37.764,37.7703,37.6699,37.7138,63700.0
2005-08-12 11:00:00,60.1,60.23,60.08,60.15,44100.0,37.7201,37.8017,37.7075,37.7514,44100.0
2005-08-12 11:10:00,60.15,60.2,59.75,59.85,50600.0,37.7514,37.7828,37.5004,37.5632,50600.0
2005-08-12 11:20:00,59.86,59.95,59.66,59.83,60300.0,37.5694,37.6259,37.4439,37.5506,60300.0
2005-08-12 11:30:00,59.81,60.02,59.76,59.88,65800.0,37.5381,37.6699,37.5067,37.582,65800.0
2005-08-12 11:40:00,59.9,60.01,59.77,59.93,42600.0,37.5945,37.6636,37.5129,37.6134,42600.0
2005-08-12 11:50:00,59.95,59.99,59.72,59.91,41900.0,37.6259,37.651,37.4816,37.6008,41900.0
2005-08-12 12:00:00,59.92,60.0,59.79,59.85,48800.0,37.6071,37.6573,37.5255,37.5632,48800.0
2005-08-12 12:10:00,59.86,59.99,59.84,59.95,22000.0,37.5694,37.651,37.5569,37.6259,22000.0
2005-08-12 12:20:00,59.95,60.0,59.85,59.89,41900.0,37.6259,37.6573,37.5632,37.5883,41900.0
2005-08-12 12:30:00,59.89,59.95,59.84,59.84,25500.0,37.5883,37.6259,37.5569,37.5569,25500.0
2005-08-12 12:40:00,59.83,59.83,59.71,59.77,47700.0,37.5506,37.5506,37.4753,37.5129,47700.0
2005-08-12 12:50:00,59.72,59.86,59.61,59.77,60600.0,37.4816,37.5694,37.4125,37.5129,60600.0
2005-08-12 13:00:00,59.74,59.78,59.71,59.74,20100.0,37.4941,37.5192,37.4753,37.4941,20100.0
2005-08-12 13:10:00,59.72,59.75,59.68,59.7,26700.0,37.4816,37.5004,37.4565,37.469,26700.0
2005-08-12 13:20:00,59.68,59.7,59.64,59.69,30100.0,37.4565,37.469,37.4314,37.4627,30100.0
2005-08-12 13:30:00,59.68,59.78,59.66,59.78,30800.0,37.4565,37.5192,37.4439,37.5192,30800.0
2005-08-12 13:40:00,59.77,59.81,59.7,59.77,21700.0,37.5129,37.5381,37.469,37.5129,21700.0
2005-08-12 13:50:00,59.77,59.77,59.68,59.68,16700.0,37.5129,37.5129,37.4565,37.4565,16700.0
2005-08-12 14:00:00,59.69,59.86,59.69,59.78,29300.0,37.4627,37.5694,37.4627,37.5192,29300.0
2005-08-12 14:10:00,59.78,59.82,59.68,59.81,34600.0,37.5192,37.5443,37.4565,37.5381,34600.0
2005-08-12 14:20:00,59.82,59.94,59.8,59.86,36600.0,37.5443,37.6196,37.5318,37.5694,36600.0
2005-08-12 14:30:00,59.87,59.88,59.77,59.83,16700.0,37.5757,37.582,37.5129,37.5506,16700.0
2005-08-12 14:40:00,59.84,59.86,59.77,59.8,27000.0,37.5569,37.5694,37.5129,37.5318,27000.0
2005-08-12 14:50:00,59.8,59.92,59.79,59.91,16300.0,37.5318,37.6071,37.5255,37.6008,16300.0
2005-08-12 15:00:00,59.91,59.91,59.78,59.89,47300.0,37.6008,37.6008,37.5192,37.5883,47300.0
2005-08-12 15:10:00,59.89,59.97,59.85,59.92,40700.0,37.5883,37.6385,37.5632,37.6071,40700.0
2005-08-12 15:20:00,59.89,60.27,59.89,60.11,39700.0,37.5883,37.8268,37.5883,37.7263,39700.0
2005-08-12 15:30:00,60.13,60.15,60.01,60.12,36100.0,37.7389,37.7514,37.6636,37.7326,36100.0
2005-08-12 15:40:00,60.11,60.12,59.91,59.92,49500.0,37.7263,37.7326,37.6008,37.6071,49500.0
2005-08-12 15:50:00,59.93,59.99,59.82,59.92,65900.0,37.6134,37.651,37.5443,37.6071,65900.0
2005-08-15 09:30:00,59.5,59.59,59.42,59.44,72400.0,37.3435,37.4,37.2933,37.3058,72400.0
2005-08-15 09:40:00,59.44,59.49,59.16,59.32,41200.0,37.3058,37.3372,37.1301,37.2305,41200.0
2005-08-15 09:50:00,59.32,59.34,59.06,59.06,74500.0,37.2305,37.2431,37.0673,37.0673,74500.0
2005-08-15 10:00:00,59.08,59.44,59.05,59.34,55900.0,37.0799,37.3058,37.0611,37.2431,55900.0
2005-08-15 10:10:00,59.39,59.48,59.25,59.48,34500.0,37.2744,37.3309,37.1866,37.3309,34500.0
2005-08-15 10:20:00,59.47,59.49,59.23,59.27,79200.0,37.3247,37.3372,37.174,37.1991,79200.0
2005-08-15 10:30:00,59.31,59.36,59.22,59.32,32100.0,37.2242,37.2556,37.1678,37.2305,32100.0
2005-08-15 10:40:00,59.31,59.45,59.23,59.34,37300.0,37.2242,37.3121,37.174,37.2431,37300.0
2005-08-15 10:50:00,59.34,59.34,59.21,59.26,31500.0,37.2431,37.2431,37.1615,37.1929,31500.0
2005-08-15 11:00:00,59.28,59.34,59.22,59.23,40700.0,37.2054,37.2431,37.1678,37.174,40700.0
2005-08-15 11:10:00,59.22,59.23,59.04,59.05,51700.0,37.1678,37.174,37.0548,37.0611,51700.0
2005-08-15 11:20:00,59.06,59.12,59.03,59.09,35500.0,37.0673,37.105,37.0485,37.0862,35500.0
2005-08-15 11:30:00,59.08,59.3,59.08,59.26,59800.0,37.0799,37.218,37.0799,37.1929,59800.0
2005-08-15 11:40:00,59.25,59.4,59.24,59.35,34000.0,37.1866,37.2807,37.1803,37.2493,34000.0
2005-08-15 11:50:00,59.34,59.42,59.24,59.24,32300.0,37.2431,37.2933,37.1803,37.1803,32300.0
2005-08-15 12:00:00,59.27,59.29,59.17,59.25,28200.0,37.1991,37.2117,37.1364,37.1866,28200.0
2005-08-15 12:10:00,59.24,59.33,59.19,59.3,46500.0,37.1803,37.2368,37.1489,37.218,46500.0
2005-08-15 12:20:00,59.3,59.31,59.12,59.13,52200.0,37.218,37.2242,37.105,37.1113,52200.0
2005-08-15 12:30:00,59.14,59.32,58.97,58.97,60900.0,37.1175,37.2305,37.0108,37.0108,60900.0
2005-08-15 12:40:00,58.98,59.1,58.75,59.05,47100.0,37.0171,37.0924,36.8728,37.0611,47100.0
2005-08-15 12:50:00,59.06,59.16,59.01,59.01,37800.0,37.0673,37.1301,37.036,37.036,37800.0
2005-08-15 13:00:00,59.03,59.11,58.99,58.99,43800.0,37.0485,37.0987,37.0234,37.0234,43800.0
2005-08-15 13:10:00,58.98,59.02,58.88,59.01,39700.0,37.0171,37.0422,36.9544,37.036,39700.0
2005-08-15 13:20:00,59.0,59.04,58.95,58.99,37700.0,37.0297,37.0548,36.9983,37.0234,37700.0
2005-08-15 13:30:00,59.0,59.05,58.97,59.02,57200.0,37.0297,37.0611,37.0108,37.0422,57200.0
2005-08-15 13:40:00,59.02,59.03,58.89,58.89,27500.0,37.0422,37.0485,36.9606,36.9606,27500.0
2005-08-15 13:50:00,58.9,58.9,58.76,58.78,28400.0,36.9669,36.9669,36.879,36.8916,28400.0
2005-08-15 14:00:00,58.79,58.89,58.78,58.81,26700.0,36.8979,36.9606,36.8916,36.9104,26700.0
2005-08-15 14:10:00,58.82,58.83,58.64,58.76,90900.0,36.9167,36.923,36.8037,36.879,90900.0
2005-08-15 14:20:00,58.8,59.09,58.74,59.07,59600.0,36.9042,37.0862,36.8665,37.0736,59600.0
2005-08-15 14:30:00,59.07,59.07,58.74,58.97,42600.0,37.0736,37.0736,36.8665,37.0108,42600.0
2005-08-15 14:40:00,58.91,58.91,58.73,58.77,56600.0,36.9732,36.9732,36.8602,36.8853,56600.0
2005-08-15 14:50:00,58.81,58.94,58.81,58.92,27600.0,36.9104,36.992,36.9104,36.9795,27600.0
2005-08-15 15:00:00,58.94,58.96,58.72,58.81,36800.0,36.992,37.0046,36.8539,36.9104,36800.0
2005-08-15 15:10:00,58.84,58.84,58.66,58.67,42300.0,36.9293,36.9293,36.8163,36.8226,42300.0
2005-08-15 15:20:00,58.69,58.75,58.68,58.73,61900.0,36.8351,36.8728,36.8288,36.8602,61900.0
2005-08-15 15:30:00,58.74,58.74,58.66,58.68,43500.0,36.8665,36.8665,36.8163,36.8288,43500.0
2005-08-15 15:40:00,58.69,58.8,58.69,58.78,80400.0,36.8351,36.9042,36.8351,36.8916,80400.0
2005-08-15 15:50:00,58.79,58.9,58.78,58.82,120900.0,36.8979,36.9669,36.8916,36.9167,120900.0
2005-08-16 09:30:00,58.81,58.9,58.62,58.64,100600.0,36.9104,36.9669,36.7912,36.8037,100600.0
2005-08-16 09:40:00,58.63,58.63,58.1,58.11,171200.0,36.7975,36.7975,36.4648,36.4711,171200.0
2005-08-16 09:50:00,58.12,58.28,58.02,58.17,101500.0,36.4774,36.5778,36.4146,36.5088,101500.0
2005-08-16 10:00:00,58.17,58.63,58.17,58.63,140600.0,36.5088,36.7975,36.5088,36.7975,140600.0
2005-08-16 10:10:00,58.63,58.9,58.63,58.88,104200.0,36.7975,36.9669,36.7975,36.9544,104200.0
2005-08-16 10:20:00,58.88,58.89,58.62,58.66,95600.0,36.9544,36.9606,36.7912,36.8163,95600.0
2005-08-16 10:30:00,58.65,58.65,58.37,58.4,92400.0,36.81,36.81,36.6343,36.6531,92400.0
2005-08-16 10:40:00,58.41,58.41,57.9,57.97,112500.0,36.6594,36.6594,36.3393,36.3832,112500.0
2005-08-16 10:50:00,57.95,58.33,57.94,58.28,137400.0,36.3707,36.6092,36.3644,36.5778,137400.0
2005-08-16 11:00:00,58.28,58.39,58.24,58.33,81700.0,36.5778,36.6468,36.5527,36.6092,81700.0
2005-08-16 11:10:00,58.34,58.39,58.01,58.16,62000.0,36.6154,36.6468,36.4083,36.5025,62000.0
2005-08-16 11:20:00,58.14,58.15,57.97,58.0,54100.0,36.4899,36.4962,36.3832,36.4021,54100.0
2005-08-16 11:30:00,58.0,58.04,57.97,57.98,43100.0,36.4021,36.4272,36.3832,36.3895,43100.0
2005-08-16 11:40:00,57.98,57.99,57.86,57.91,44600.0,36.3895,36.3958,36.3142,36.3456,44600.0
2005-08-16 11:50:00,57.89,57.9,57.75,57.78,57000.0,36.333,36.3393,36.2452,36.264,57000.0
2005-08-16 12:00:00,57.78,57.78,57.55,57.6,57200.0,36.264,36.264,36.1196,36.151,57200.0
2005-08-16 12:10:00,57.6,57.61,57.4,57.56,67900.0,36.151,36.1573,36.0255,36.1259,67900.0
2005-08-16 12:20:00,57.53,57.74,57.5,57.73,39700.0,36.1071,36.2389,36.0882,36.2326,39700.0
2005-08-16 12:30:00,57.71,57.94,57.71,57.85,47500.0,36.22,36.3644,36.22,36.3079,47500.0
2005-08-16 12:40:00,57.86,57.86,57.58,57.63,55500.0,36.3142,36.3142,36.1385,36.1698,55500.0
2005-08-16 12:50:00,57.63,57.78,57.6,57.76,47400.0,36.1698,36.264,36.151,36.2514,47400.0
2005-08-16 13:00:00,57.76,57.88,57.7,57.86,39200.0,36.2514,36.3267,36.2138,36.3142,39200.0
2005-08-16 13:10:00,57.86,57.95,57.82,57.86,36300.0,36.3142,36.3707,36.2891,36.3142,36300.0
2005-08-16 13:20:00,57.82,57.89,57.58,57.65,68100.0,36.2891,36.333,36.1385,36.1824,68100.0
2005-08-16 13:30:00,57.62,57.77,57.59,57.65,50500.0,36.1636,36.2577,36.1447,36.1824,50500.0
2005-08-16 13:40:00,57.65,57.7,57.49,57.68,50700.0,36.1824,36.2138,36.082,36.2012,50700.0
2005-08-16 13:50:00,57.68,57.69,57.43,57.46,38000.0,36.2012,36.2075,36.0443,36.0631,38000.0
2005-08-16 14:00:00,57.46,57.69,57.43,57.52,52500.0,36.0631,36.2075,36.0443,36.1008,52500.0
2005-08-16 14:10:00,57.51,57.53,57.39,57.45,60300.0,36.0945,36.1071,36.0192,36.0569,60300.0
2005-08-16 14:20:00,57.45,57.46,57.38,57.42,51200.0,36.0569,36.0631,36.0129,36.038,51200.0
2005-08-16 14:30:00,57.42,57.75,57.37,57.64,81500.0,36.038,36.2452,36.0067,36.1761,81500.0
2005-08-16 14:40:00,57.66,57.67,57.58,57.58,39400.0,36.1887,36.1949,36.1385,36.1385,39400.0
2005-08-16 14:50:00,57.59,57.59,57.44,57.58,40900.0,36.1447,36.1447,36.0506,36.1385,40900.0
2005-08-16 15:00:00,57.56,57.8,57.55,57.78,64600.0,36.1259,36.2765,36.1196,36.264,64600.0
2005-08-16 15:10:00,57.77,57.77,57.46,57.47,49800.0,36.2577,36.2577,36.0631,36.0694,49800.0
2005-08-16 15:20:00,57.46,57.48,57.28,57.31,57300.0,36.0631,36.0757,35.9502,35.969,57300.0
2005-08-16 15:30:00,57.32,57.35,57.14,57.23,68000.0,35.9753,35.9941,35.8623,35.9188,68000.0
2005-08-16 15:40:00,57.24,57.54,57.2,57.2,104500.0,35.9251,36.1133,35.9,35.9,104500.0
2005-08-16 15:50:00,57.2,57.22,57.09,57.09,133700.0,35.9,35.9125,35.8309,35.8309,133700.0
2005-08-17 09:30:00,57.1,57.54,57.1,57.2,89700.0,35.8372,36.1133,35.8372,35.9,89700.0
2005-08-17 09:40:00,57.21,57.34,56.86,57.3,178100.0,35.9062,35.9878,35.6866,35.9627,178100.0
2005-08-17 09:50:00,57.3,57.49,56.92,56.92,139900.0,35.9627,36.082,35.7242,35.7242,139900.0
2005-08-17 10:00:00,56.95,57.24,56.88,57.22,86000.0,35.7431,35.9251,35.6991,35.9125,86000.0
2005-08-17 10:10:00,57.22,57.25,57.01,57.19,67900.0,35.9125,35.9313,35.7807,35.8937,67900.0
2005-08-17 10:20:00,57.19,57.33,57.07,57.07,65900.0,35.8937,35.9815,35.8184,35.8184,65900.0
2005-08-17 10:30:00,57.06,58.4,57.05,58.24,226900.0,35.8121,36.6531,35.8058,36.5527,226900.0
2005-08-17 10:40:00,58.24,58.25,57.5,57.5,139400.0,36.5527,36.559,36.0882,36.0882,139400.0
2005-08-17 10:50:00,57.5,57.52,57.21,57.25,155800.0,36.0882,36.1008,35.9062,35.9313,155800.0
2005-08-17 11:00:00,57.25,57.38,56.97,57.0,137000.0,35.9313,36.0129,35.7556,35.7744,137000.0
2005-08-17 11:10:00,57.0,57.09,56.74,57.03,142500.0,35.7744,35.8309,35.6113,35.7933,142500.0
2005-08-17 11:20:00,57.02,57.06,56.72,56.94,74500.0,35.787,35.8121,35.5987,35.7368,74500.0
2005-08-17 11:30:00,56.92,57.0,56.76,57.0,41600.0,35.7242,35.7744,35.6238,35.7744,41600.0
2005-08-17 11:40:00,56.97,57.0,56.7,56.75,44800.0,35.7556,35.7744,35.5861,35.6175,44800.0
2005-08-17 11:50:00,56.73,56.74,56.36,56.57,87100.0,35.605,35.6113,35.3728,35.5046,87100.0
2005-08-17 12:00:00,56.6,56.74,56.57,56.6,70700.0,35.5234,35.6113,35.5046,35.5234,70700.0
2005-08-17 12:10:00,56.57,56.6,56.52,56.56,50700.0,35.5046,35.5234,35.4732,35.4983,50700.0
2005-08-17 12:20:00,56.56,56.67,56.51,56.52,61200.0,35.4983,35.5673,35.4669,35.4732,61200.0
2005-08-17 12:30:00,56.55,56.65,56.54,56.61,36200.0,35.492,35.5548,35.4857,35.5297,36200.0
2005-08-17 12:40:00,56.61,56.64,56.5,56.52,31400.0,35.5297,35.5485,35.4606,35.4732,31400.0
2005-08-17 12:50:00,56.51,56.52,56.15,56.2,121900.0,35.4669,35.4732,35.241,35.2723,121900.0
2005-08-17 13:00:00,56.2,56.51,56.16,56.44,40900.0,35.2723,35.4669,35.2472,35.423,40900.0
2005-08-17 13:10:00,56.43,56.59,56.37,56.59,23200.0,35.4167,35.5171,35.379,35.5171,23200.0
2005-08-17 13:20:00,56.59,56.65,56.38,56.4,38700.0,35.5171,35.5548,35.3853,35.3979,38700.0
2005-08-17 13:30:00,56.4,56.42,56.17,56.19,29300.0,35.3979,35.4104,35.2535,35.2661,29300.0
2005-08-17 13:40:00,56.19,56.27,56.18,56.24,53200.0,35.2661,35.3163,35.2598,35.2974,53200.0
2005-08-17 13:50:00,56.22,56.22,55.83,55.83,102500.0,35.2849,35.2849,35.0401,35.0401,102500.0
2005-08-17 14:00:00,55.82,55.94,55.69,55.73,63900.0,35.0338,35.1092,34.9522,34.9774,63900.0
2005-08-17 14:10:00,55.73,56.13,55.64,55.97,103000.0,34.9774,35.2284,34.9209,35.128,103000.0
2005-08-17 14:20:00,56.05,56.11,55.64,55.82,63700.0,35.1782,35.2159,34.9209,35.0338,63700.0
2005-08-17 14:30:00,55.82,55.93,55.64,55.67,68600.0,35.0338,35.1029,34.9209,34.9397,68600.0
2005-08-17 14:40:00,55.67,55.67,55.47,55.61,67300.0,34.9397,34.9397,34.8142,34.902,67300.0
2005-08-17 14:50:00,55.6,55.8,55.49,55.75,129000.0,34.8958,35.0213,34.8267,34.9899,129000.0
2005-08-17 15:00:00,55.75,56.01,55.75,55.76,121900.0,34.9899,35.1531,34.9899,34.9962,121900.0
2005-08-17 15:10:00,55.77,55.95,55.75,55.94,73700.0,35.0025,35.1154,34.9899,35.1092,73700.0
2005-08-17 15:20:00,55.98,55.98,55.61,55.75,104600.0,35.1343,35.1343,34.902,34.9899,104600.0
2005-08-17 15:30:00,55.75,55.84,55.6,55.79,121000.0,34.9899,35.0464,34.8958,35.015,121000.0
2005-08-17 15:40:00,55.8,55.83,55.72,55.73,27000.0,35.0213,35.0401,34.9711,34.9774,27000.0
2005-08-17 15:50:00,55.75,55.91,55.69,55.75,149800.0,34.9899,35.0903,34.9522,34.9899,149800.0
2005-08-18 09:30:00,55.07,55.4,55.05,55.16,145200.0,34.5631,34.7702,34.5506,34.6196,145200.0
2005-08-18 09:40:00,55.21,55.58,55.14,55.35,136900.0,34.651,34.8832,34.6071,34.7389,136900.0
2005-08-18 09:50:00,55.35,55.84,55.34,55.84,77300.0,34.7389,35.0464,34.7326,35.0464,77300.0
2005-08-18 10:00:00,55.78,56.35,55.77,56.31,118200.0,35.0087,35.3665,35.0025,35.3414,118200.0
2005-08-18 10:10:00,56.3,56.4,55.93,55.93,104600.0,35.3351,35.3979,35.1029,35.1029,104600.0
2005-08-18 10:20:00,55.93,55.94,55.6,55.61,86800.0,35.1029,35.1092,34.8958,34.902,86800.0
2005-08-18 10:30:00,55.61,55.79,55.37,55.79,136400.0,34.902,35.015,34.7514,35.015,136400.0
2005-08-18 10:40:00,55.79,56.0,55.79,55.8,80400.0,35.015,35.1468,35.015,35.0213,80400.0
2005-08-18 10:50:00,55.71,55.75,55.5,55.61,74500.0,34.9648,34.9899,34.833,34.902,74500.0
2005-08-18 11:00:00,55.61,55.86,55.54,55.68,80900.0,34.902,35.0589,34.8581,34.946,80900.0
2005-08-18 11:10:00,55.71,55.91,55.69,55.83,48200.0,34.9648,35.0903,34.9522,35.0401,48200.0
2005-08-18 11:20:00,55.83,55.84,55.66,55.67,41700.0,35.0401,35.0464,34.9334,34.9397,41700.0
2005-08-18 11:30:00,55.69,55.82,55.68,55.74,33500.0,34.9522,35.0338,34.946,34.9836,33500.0
2005-08-18 11:40:00,55.75,55.8,55.68,55.68,24200.0,34.9899,35.0213,34.946,34.946,24200.0
2005-08-18 11:50:00,55.69,55.77,55.62,55.67,35100.0,34.9522,35.0025,34.9083,34.9397,35100.0
2005-08-18 12:00:00,55.64,55.66,55.42,55.55,66200.0,34.9209,34.9334,34.7828,34.8644,66200.0
2005-08-18 12:10:00,55.55,55.73,55.55,55.61,33600.0,34.8644,34.9774,34.8644,34.902,33600.0
2005-08-18 12:20:00,55.59,55.74,55.59,55.63,33700.0,34.8895,34.9836,34.8895,34.9146,33700.0
2005-08-18 12:30:00,55.62,55.71,55.6,55.67,19300.0,34.9083,34.9648,34.8958,34.9397,19300.0
2005-08-18 12:40:00,55.67,55.76,55.64,55.75,44000.0,34.9397,34.9962,34.9209,34.9899,44000.0
2005-08-18 12:50:00,55.74,55.76,55.68,55.7,47100.0,34.9836,34.9962,34.946,34.9585,47100.0
2005-08-18 13:00:00,55.72,55.72,55.6,55.62,19600.0,34.9711,34.9711,34.8958,34.9083,19600.0
2005-08-18 13:10:00,55.63,55.7,55.59,55.67,14500.0,34.9146,34.9585,34.8895,34.9397,14500.0
2005-08-18 13:20:00,55.66,55.8,55.62,55.69,64900.0,34.9334,35.0213,34.9083,34.9522,64900.0
2005-08-18 13:30:00,55.69,55.69,55.59,55.61,48200.0,34.9522,34.9522,34.8895,34.902,48200.0
2005-08-18 13:40:00,55.61,55.67,55.38,55.42,45000.0,34.902,34.9397,34.7577,34.7828,45000.0
2005-08-18 13:50:00,55.42,55.46,55.34,55.38,55700.0,34.7828,34.8079,34.7326,34.7577,55700.0
2005-08-18 14:00:00,55.43,55.44,55.28,55.4,46900.0,34.7891,34.7953,34.6949,34.7702,46900.0
2005-08-18 14:10:00,55.4,55.67,55.39,55.55,64300.0,34.7702,34.9397,34.764,34.8644,64300.0
2005-08-18 14:20:00,55.56,55.7,55.53,55.64,58700.0,34.8707,34.9585,34.8518,34.9209,58700.0
2005-08-18 14:30:00,55.62,55.84,55.6,55.77,126800.0,34.9083,35.0464,34.8958,35.0025,126800.0
2005-08-18 14:40:00,55.79,55.8,55.65,55.74,57000.0,35.015,35.0213,34.9271,34.9836,57000.0
2005-08-18 14:50:00,55.73,55.79,55.7,55.77,62900.0,34.9774,35.015,34.9585,35.0025,62900.0
2005-08-18 15:00:00,55.77,55.98,55.68,55.95,121000.0,35.0025,35.1343,34.946,35.1154,121000.0
2005-08-18 15:10:00,55.95,56.03,55.83,55.88,87400.0,35.1154,35.1656,35.0401,35.0715,87400.0
2005-08-18 15:20:00,55.89,55.92,55.82,55.91,75500.0,35.0778,35.0966,35.0338,35.0903,75500.0
2005-08-18 15:30:00,55.91,56.11,55.91,56.07,74700.0,35.0903,35.2159,35.0903,35.1907,74700.0
2005-08-18 15:40:00,56.06,56.35,56.06,56.16,130500.0,35.1845,35.3665,35.1845,35.2472,130500.0
2005-08-18 15:50:00,56.16,56.22,56.03,56.03,161400.0,35.2472,35.2849,35.1656,35.1656,161400.0
2005-08-19 09:30:00,56.75,57.19,56.74,57.07,243600.0,35.6175,35.8937,35.6113,35.8184,243600.0
2005-08-19 09:40:00,57.07,57.24,57.06,57.12,121300.0,35.8184,35.9251,35.8121,35.8497,121300.0
2005-08-19 09:50:00,57.12,57.21,56.97,57.05,99600.0,35.8497,35.9062,35.7556,35.8058,99600.0
2005-08-19 10:00:00,57.06,57.47,57.05,57.4,88900.0,35.8121,36.0694,35.8058,36.0255,88900.0
2005-08-19 10:10:00,57.4,57.59,57.22,57.59,108500.0,36.0255,36.1447,35.9125,36.1447,108500.0
2005-08-19 10:20:00,57.6,57.83,57.6,57.75,121800.0,36.151,36.2954,36.151,36.2452,121800.0
2005-08-19 10:30:00,57.78,57.79,57.7,57.72,72700.0,36.264,36.2703,36.2138,36.2263,72700.0
2005-08-19 10:40:00,57.73,57.73,57.6,57.65,69400.0,36.2326,36.2326,36.151,36.1824,69400.0
2005-08-19 10:50:00,57.65,57.65,57.49,57.5,87000.0,36.1824,36.1824,36.082,36.0882,87000.0
2005-08-19 11:00:00,57.5,57.51,57.39,57.45,68800.0,36.0882,36.0945,36.0192,36.0569,68800.0
2005-08-19 11:10:00,57.43,57.49,57.4,57.43,39700.0,36.0443,36.082,36.0255,36.0443,39700.0
2005-08-19 11:20:00,57.43,57.63,57.43,57.59,55500.0,36.0443,36.1698,36.0443,36.1447,55500.0
2005-08-19 11:30:00,57.59,57.76,57.56,57.73,74100.0,36.1447,36.2514,36.1259,36.2326,74100.0
2005-08-19 11:40:00,57.73,57.79,57.44,57.68,75900.0,36.2326,36.2703,36.0506,36.2012,75900.0
2005-08-19 11:50:00,57.67,57.9,57.59,57.64,68200.0,36.1949,36.3393,36.1447,36.1761,68200.0
2005-08-19 12:00:00,57.63,57.84,57.6,57.84,57900.0,36.1698,36.3016,36.151,36.3016,57900.0
2005-08-19 12:10:00,57.83,57.87,57.74,57.75,44200.0,36.2954,36.3205,36.2389,36.2452,44200.0
2005-08-19 12:20:00,57.75,57.87,57.71,57.82,26900.0,36.2452,36.3205,36.22,36.2891,26900.0
2005-08-19 12:30:00,57.8,57.8,57.65,57.79,39000.0,36.2765,36.2765,36.1824,36.2703,39000.0
2005-08-19 12:40:00,57.78,57.83,57.61,57.76,41200.0,36.264,36.2954,36.1573,36.2514,41200.0
2005-08-19 12:50:00,57.76,57.77,57.62,57.64,28900.0,36.2514,36.2577,36.1636,36.1761,28900.0
2005-08-19 13:00:00,57.65,57.67,57.5,57.57,33600.0,36.1824,36.1949,36.0882,36.1322,33600.0
2005-08-19 13:10:00,57.57,57.6,57.42,57.55,66300.0,36.1322,36.151,36.038,36.1196,66300.0
2005-08-19 13:20:00,57.53,57.69,57.47,57.6,55200.0,36.1071,36.2075,36.0694,36.151,55200.0
2005-08-19 13:30:00,57.59,57.66,57.58,57.65,31800.0,36.1447,36.1887,36.1385,36.1824,31800.0
2005-08-19 13:40:00,57.65,57.84,57.62,57.8,39900.0,36.1824,36.3016,36.1636,36.2765,39900.0
2005-08-19 13:50:00,57.8,57.8,57.66,57.66,34200.0,36.2765,36.2765,36.1887,36.1887,34200.0
2005-08-19 14:00:00,57.66,57.66,57.54,57.58,43700.0,36.1887,36.1887,36.1133,36.1385,43700.0
2005-08-19 14:10:00,57.57,57.63,57.44,57.49,64400.0,36.1322,36.1698,36.0506,36.082,64400.0
2005-08-19 14:20:00,57.49,57.64,57.46,57.51,46100.0,36.082,36.1761,36.0631,36.0945,46100.0
2005-08-19 14:30:00,57.47,57.51,57.41,57.5,33800.0,36.0694,36.0945,36.0318,36.0882,33800.0
2005-08-19 14:40:00,57.49,57.54,57.4,57.49,45700.0,36.082,36.1133,36.0255,36.082,45700.0
2005-08-19 14:50:00,57.49,57.55,57.45,57.48,32100.0,36.082,36.1196,36.0569,36.0757,32100.0
2005-08-19 15:00:00,57.49,57.65,57.45,57.64,60200.0,36.082,36.1824,36.0569,36.1761,60200.0
2005-08-19 15:10:00,57.65,57.74,57.62,57.62,51800.0,36.1824,36.2389,36.1636,36.1636,51800.0
2005-08-19 15:20:00,57.62,57.66,57.54,57.65,39100.0,36.1636,36.1887,36.1133,36.1824,39100.0
2005-08-19 15:30:00,57.64,57.69,57.64,57.65,41500.0,36.1761,36.2075,36.1761,36.1824,41500.0
2005-08-19 15:40:00,57.65,57.65,57.42,57.53,95000.0,36.1824,36.1824,36.038,36.1071,95000.0
2005-08-19 15:50:00,57.53,57.69,57.47,57.61,115300.0,36.1071,36.2075,36.0694,36.1573,115300.0
2005-08-22 09:30:00,57.95,58.42,57.95,58.19,125400.0,36.3707,36.6657,36.3707,36.5213,125400.0
2005-08-22 09:40:00,58.21,58.43,58.18,58.3,123200.0,36.5339,36.6719,36.515,36.5903,123200.0
2005-08-22 09:50:00,58.32,58.5,58.23,58.4,122400.0,36.6029,36.7159,36.5464,36.6531,122400.0
2005-08-22 10:00:00,58.4,58.58,58.08,58.11,110400.0,36.6531,36.7661,36.4523,36.4711,110400.0
2005-08-22 10:10:00,58.26,58.42,57.87,58.2,104000.0,36.5652,36.6657,36.3205,36.5276,104000.0
2005-08-22 10:20:00,58.2,58.33,57.95,58.22,107000.0,36.5276,36.6092,36.3707,36.5401,107000.0
2005-08-22 10:30:00,58.22,58.34,58.06,58.22,64700.0,36.5401,36.6154,36.4397,36.5401,64700.0
2005-08-22 10:40:00,58.21,58.38,58.13,58.16,64000.0,36.5339,36.6406,36.4836,36.5025,64000.0
2005-08-22 10:50:00,58.11,58.39,58.1,58.32,54100.0,36.4711,36.6468,36.4648,36.6029,54100.0
2005-08-22 11:00:00,58.3,58.5,58.26,58.34,76800.0,36.5903,36.7159,36.5652,36.6154,76800.0
2005-08-22 11:10:00,58.37,58.5,58.35,58.48,47200.0,36.6343,36.7159,36.6217,36.7033,47200.0
2005-08-22 11:20:00,58.48,58.58,58.45,58.5,48100.0,36.7033,36.7661,36.6845,36.7159,48100.0
2005-08-22 11:30:00,58.5,58.57,58.49,58.54,66900.0,36.7159,36.7598,36.7096,36.741,66900.0
2005-08-22 11:40:00,58.54,58.65,58.52,58.55,64400.0,36.741,36.81,36.7284,36.7472,64400.0
2005-08-22 11:50:00,58.54,58.55,58.33,58.43,68800.0,36.741,36.7472,36.6092,36.6719,68800.0
2005-08-22 12:00:00,58.43,58.57,58.08,58.41,84000.0,36.6719,36.7598,36.4523,36.6594,84000.0
2005-08-22 12:10:00,58.41,58.48,58.31,58.47,66400.0,36.6594,36.7033,36.5966,36.697,66400.0
2005-08-22 12:20:00,58.44,58.44,58.29,58.37,39000.0,36.6782,36.6782,36.5841,36.6343,39000.0
2005-08-22 12:30:00,58.37,58.39,58.05,58.29,42900.0,36.6343,36.6468,36.4334,36.5841,42900.0
2005-08-22 12:40:00,58.27,58.31,58.17,58.31,42200.0,36.5715,36.5966,36.5088,36.5966,42200.0
2005-08-22 12:50:00,58.29,58.3,58.17,58.25,35000.0,36.5841,36.5903,36.5088,36.559,35000.0
2005-08-22 13:00:00,58.26,58.28,58.09,58.17,46300.0,36.5652,36.5778,36.4585,36.5088,46300.0
2005-08-22 13:10:00,58.2,58.23,57.95,58.0,68800.0,36.5276,36.5464,36.3707,36.4021,68800.0
2005-08-22 13:20:00,58.0,58.2,57.9,58.2,55100.0,36.4021,36.5276,36.3393,36.5276,55100.0
2005-08-22 13:30:00,58.19,58.27,58.09,58.24,68400.0,36.5213,36.5715,36.4585,36.5527,68400.0
2005-08-22 13:40:00,58.24,58.32,58.16,58.21,70600.0,36.5527,36.6029,36.5025,36.5339,70600.0
2005-08-22 13:50:00,58.15,58.3,58.13,58.14,42700.0,36.4962,36.5903,36.4836,36.4899,42700.0
2005-08-22 14:00:00,58.14,58.15,58.05,58.05,70200.0,36.4899,36.4962,36.4334,36.4334,70200.0
2005-08-22 14:10:00,58.05,58.09,57.78,57.81,82900.0,36.4334,36.4585,36.264,36.2828,82900.0
2005-08-22 14:20:00,57.82,57.85,57.58,57.61,117400.0,36.2891,36.3079,36.1385,36.1573,117400.0
2005-08-22 14:30:00,57.63,57.87,57.61,57.77,98100.0,36.1698,36.3205,36.1573,36.2577,98100.0
2005-08-22 14:40:00,57.75,57.86,57.7,57.83,50800.0,36.2452,36.3142,36.2138,36.2954,50800.0
2005-08-22 14:50:00,57.84,57.94,57.79,57.89,44600.0,36.3016,36.3644,36.2703,36.333,44600.0
2005-08-22 15:00:00,57.9,58.05,57.83,58.05,53000.0,36.3393,36.4334,36.2954,36.4334,53000.0
2005-08-22 15:10:00,58.04,58.1,57.99,57.99,59600.0,36.4272,36.4648,36.3958,36.3958,59600.0
2005-08-22 15:20:00,57.99,58.06,57.88,58.04,52100.0,36.3958,36.4397,36.3267,36.4272,52100.0
2005-08-22 15:30:00,58.03,58.19,58.02,58.18,81300.0,36.4209,36.5213,36.4146,36.515,81300.0
2005-08-22 15:40:00,58.18,58.28,58.13,58.22,74800.0,36.515,36.5778,36.4836,36.5401,74800.0
2005-08-22 15:50:00,58.21,58.23,58.09,58.15,158200.0,36.5339,36.5464,36.4585,36.4962,158200.0
2005-08-23 09:30:00,58.53,58.74,58.49,58.66,91900.0,36.7347,36.8665,36.7096,36.8163,91900.0
2005-08-23 09:40:00,58.66,58.8,58.44,58.52,157200.0,36.8163,36.9042,36.6782,36.7284,157200.0
2005-08-23 09:50:00,58.48,58.79,58.37,58.42,125500.0,36.7033,36.8979,36.6343,36.6657,125500.0
2005-08-23 10:00:00,58.42,58.45,57.85,58.03,97000.0,36.6657,36.6845,36.3079,36.4209,97000.0
2005-08-23 10:10:00,58.01,58.39,57.86,58.3,109600.0,36.4083,36.6468,36.3142,36.5903,109600.0
2005-08-23 10:20:00,58.3,58.31,58.16,58.24,69300.0,36.5903,36.5966,36.5025,36.5527,69300.0
2005-08-23 10:30:00,58.23,58.27,57.81,57.94,147200.0,36.5464,36.5715,36.2828,36.3644,147200.0
2005-08-23 10:40:00,57.94,58.01,57.63,57.72,76400.0,36.3644,36.4083,36.1698,36.2263,76400.0
2005-08-23 10:50:00,57.73,57.85,57.5,57.8,66900.0,36.2326,36.3079,36.0882,36.2765,66900.0
2005-08-23 11:00:00,57.8,57.84,57.63,57.8,67300.0,36.2765,36.3016,36.1698,36.2765,67300.0
2005-08-23 11:10:00,57.8,58.09,57.66,57.73,58100.0,36.2765,36.4585,36.1887,36.2326,58100.0
2005-08-23 11:20:00,57.73,57.83,57.43,57.77,90600.0,36.2326,36.2954,36.0443,36.2577,90600.0
2005-08-23 11:30:00,57.74,57.81,57.61,57.72,46100.0,36.2389,36.2828,36.1573,36.2263,46100.0
2005-08-23 11:40:00,57.74,57.92,57.63,57.73,66500.0,36.2389,36.3518,36.1698,36.2326,66500.0
2005-08-23 11:50:00,57.72,57.75,57.6,57.68,23000.0,36.2263,36.2452,36.151,36.2012,23000.0
2005-08-23 12:00:00,57.68,57.71,57.5,57.7,34200.0,36.2012,36.22,36.0882,36.2138,34200.0
2005-08-23 12:10:00,57.69,58.0,57.68,57.85,55500.0,36.2075,36.4021,36.2012,36.3079,55500.0
2005-08-23 12:20:00,57.85,58.03,57.82,57.93,36900.0,36.3079,36.4209,36.2891,36.3581,36900.0
2005-08-23 12:30:00,57.93,57.95,57.81,57.95,25900.0,36.3581,36.3707,36.2828,36.3707,25900.0
2005-08-23 12:40:00,57.95,58.04,57.88,57.9,33700.0,36.3707,36.4272,36.3267,36.3393,33700.0
2005-08-23 12:50:00,57.93,57.95,57.77,57.95,25800.0,36.3581,36.3707,36.2577,36.3707,25800.0
2005-08-23 13:00:00,57.98,58.06,57.94,58.02,27400.0,36.3895,36.4397,36.3644,36.4146,27400.0
2005-08-23 13:10:00,58.02,58.04,57.85,58.01,45600.0,36.4146,36.4272,36.3079,36.4083,45600.0
2005-08-23 13:20:00,57.98,58.1,57.87,58.1,40000.0,36.3895,36.4648,36.3205,36.4648,40000.0
2005-08-23 13:30:00,58.1,58.14,57.93,57.93,39600.0,36.4648,36.4899,36.3581,36.3581,39600.0
2005-08-23 13:40:00,57.96,58.15,57.87,58.11,44600.0,36.377,36.4962,36.3205,36.4711,44600.0
2005-08-23 13:50:00,58.1,58.14,58.04,58.07,19300.0,36.4648,36.4899,36.4272,36.446,19300.0
2005-08-23 14:00:00,58.07,58.1,58.01,58.02,23300.0,36.446,36.4648,36.4083,36.4146,23300.0
2005-08-23 14:10:00,58.01,58.1,57.89,57.89,33300.0,36.4083,36.4648,36.333,36.333,33300.0
2005-08-23 14:20:00,57.9,58.07,57.87,58.04,41500.0,36.3393,36.446,36.3205,36.4272,41500.0
2005-08-23 14:30:00,58.03,58.39,57.94,58.24,63200.0,36.4209,36.6468,36.3644,36.5527,63200.0
2005-08-23 14:40:00,58.24,58.33,58.19,58.19,58900.0,36.5527,36.6092,36.5213,36.5213,58900.0
2005-08-23 14:50:00,58.16,58.24,58.01,58.18,62100.0,36.5025,36.5527,36.4083,36.515,62100.0
2005-08-23 15:00:00,58.19,58.34,58.16,58.17,41500.0,36.5213,36.6154,36.5025,36.5088,41500.0
2005-08-23 15:10:00,58.18,58.28,58.08,58.09,35800.0,36.515,36.5778,36.4523,36.4585,35800.0
2005-08-23 15:20:00,58.09,58.44,58.09,58.26,72000.0,36.4585,36.6782,36.4585,36.5652,72000.0
2005-08-23 15:30:00,58.26,58.4,58.17,58.36,59200.0,36.5652,36.6531,36.5088,36.628,59200.0
2005-08-23 15:40:00,58.36,58.37,58.2,58.29,55700.0,36.628,36.6343,36.5276,36.5841,55700.0
2005-08-23 15:50:00,58.29,58.33,58.22,58.26,86300.0,36.5841,36.6092,36.5401,36.5652,86300.0
2005-08-24 09:30:00,58.57,58.85,58.47,58.55,107800.0,36.7598,36.9355,36.697,36.7472,107800.0
2005-08-24 09:40:00,58.55,58.58,58.36,58.48,95500.0,36.7472,36.7661,36.628,36.7033,95500.0
2005-08-24 09:50:00,58.47,58.5,58.36,58.43,50000.0,36.697,36.7159,36.628,36.6719,50000.0
2005-08-24 10:00:00,58.43,58.44,58.25,58.32,78800.0,36.6719,36.6782,36.559,36.6029,78800.0
2005-08-24 10:10:00,58.31,58.51,58.22,58.23,57100.0,36.5966,36.7221,36.5401,36.5464,57100.0
2005-08-24 10:20:00,58.25,58.41,58.14,58.38,76600.0,36.559,36.6594,36.4899,36.6406,76600.0
2005-08-24 10:30:00,58.4,58.69,58.27,58.39,129100.0,36.6531,36.8351,36.5715,36.6468,129100.0
2005-08-24 10:40:00,58.42,58.55,58.16,58.33,80100.0,36.6657,36.7472,36.5025,36.6092,80100.0
2005-08-24 10:50:00,58.35,58.69,58.3,58.53,85400.0,36.6217,36.8351,36.5903,36.7347,85400.0
2005-08-24 11:00:00,58.52,58.77,58.41,58.75,83100.0,36.7284,36.8853,36.6594,36.8728,83100.0
2005-08-24 11:10:00,58.77,58.9,58.64,58.88,108100.0,36.8853,36.9669,36.8037,36.9544,108100.0
2005-08-24 11:20:00,58.89,58.97,58.7,58.8,81300.0,36.9606,37.0108,36.8414,36.9042,81300.0
2005-08-24 11:30:00,58.77,58.94,58.67,58.91,80300.0,36.8853,36.992,36.8226,36.9732,80300.0
2005-08-24 11:40:00,58.91,59.08,58.77,58.78,94900.0,36.9732,37.0799,36.8853,36.8916,94900.0
2005-08-24 11:50:00,58.76,59.12,58.75,58.93,54600.0,36.879,37.105,36.8728,36.9857,54600.0
2005-08-24 12:00:00,58.96,59.0,58.85,59.0,22400.0,37.0046,37.0297,36.9355,37.0297,22400.0
2005-08-24 12:10:00,58.99,59.02,58.76,58.96,61400.0,37.0234,37.0422,36.879,37.0046,61400.0
2005-08-24 12:20:00,59.0,59.06,58.96,58.96,93100.0,37.0297,37.0673,37.0046,37.0046,93100.0
2005-08-24 12:30:00,58.96,59.09,58.93,59.02,42200.0,37.0046,37.0862,36.9857,37.0422,42200.0
2005-08-24 12:40:00,59.02,59.1,58.99,59.1,26100.0,37.0422,37.0924,37.0234,37.0924,26100.0
2005-08-24 12:50:00,59.08,59.19,59.04,59.18,54200.0,37.0799,37.1489,37.0548,37.1426,54200.0
2005-08-24 13:00:00,59.18,59.18,59.04,59.09,35200.0,37.1426,37.1426,37.0548,37.0862,35200.0
2005-08-24 13:10:00,59.1,59.15,58.88,58.9,52700.0,37.0924,37.1238,36.9544,36.9669,52700.0
2005-08-24 13:20:00,58.93,59.04,58.84,58.92,32400.0,36.9857,37.0548,36.9293,36.9795,32400.0
2005-08-24 13:30:00,58.92,59.1,58.92,59.08,27100.0,36.9795,37.0924,36.9795,37.0799,27100.0
2005-08-24 13:40:00,59.08,59.2,58.95,59.14,41000.0,37.0799,37.1552,36.9983,37.1175,41000.0
2005-08-24 13:50:00,59.17,59.28,58.92,59.18,52400.0,37.1364,37.2054,36.9795,37.1426,52400.0
2005-08-24 14:00:00,59.17,59.23,59.11,59.23,32100.0,37.1364,37.174,37.0987,37.174,32100.0
2005-08-24 14:10:00,59.23,59.35,59.22,59.25,37700.0,37.174,37.2493,37.1678,37.1866,37700.0
2005-08-24 14:20:00,59.27,59.41,59.27,59.4,39800.0,37.1991,37.287,37.1991,37.2807,39800.0
2005-08-24 14:30:00,59.39,59.4,59.21,59.33,59300.0,37.2744,37.2807,37.1615,37.2368,59300.0
2005-08-24 14:40:00,59.33,59.33,59.14,59.2,72200.0,37.2368,37.2368,37.1175,37.1552,72200.0
2005-08-24 14:50:00,59.2,59.2,59.0,59.02,66600.0,37.1552,37.1552,37.0297,37.0422,66600.0
2005-08-24 15:00:00,59.0,59.06,58.6,58.85,113200.0,37.0297,37.0673,36.7786,36.9355,113200.0
2005-08-24 15:10:00,58.85,58.94,58.75,58.93,62100.0,36.9355,36.992,36.8728,36.9857,62100.0
2005-08-24 15:20:00,58.94,58.94,58.83,58.85,45600.0,36.992,36.992,36.923,36.9355,45600.0
2005-08-24 15:30:00,58.9,58.92,58.77,58.91,67600.0,36.9669,36.9795,36.8853,36.9732,67600.0
2005-08-24 15:40:00,58.91,58.93,58.74,58.75,58000.0,36.9732,36.9857,36.8665,36.8728,58000.0
2005-08-24 15:50:00,58.76,58.84,58.74,58.76,99000.0,36.879,36.9293,36.8665,36.879,99000.0
2005-08-25 09:30:00,58.5,58.72,58.4,58.68,81800.0,36.7159,36.8539,36.6531,36.8288,81800.0
2005-08-25 09:40:00,58.6,59.01,58.4,58.87,87500.0,36.7786,37.036,36.6531,36.9481,87500.0
2005-08-25 09:50:00,58.91,58.96,58.63,58.74,71400.0,36.9732,37.0046,36.7975,36.8665,71400.0
2005-08-25 10:00:00,58.74,58.81,58.54,58.56,85800.0,36.8665,36.9104,36.741,36.7535,85800.0
2005-08-25 10:10:00,58.56,58.67,58.54,58.58,58700.0,36.7535,36.8226,36.741,36.7661,58700.0
2005-08-25 10:20:00,58.58,58.72,58.42,58.62,60800.0,36.7661,36.8539,36.6657,36.7912,60800.0
2005-08-25 10:30:00,58.62,58.93,58.47,58.67,99900.0,36.7912,36.9857,36.697,36.8226,99900.0
2005-08-25 10:40:00,58.66,58.92,58.41,58.82,50300.0,36.8163,36.9795,36.6594,36.9167,50300.0
2005-08-25 10:50:00,58.77,58.83,58.51,58.59,47600.0,36.8853,36.923,36.7221,36.7724,47600.0
2005-08-25 11:00:00,58.58,58.66,58.34,58.55,77700.0,36.7661,36.8163,36.6154,36.7472,77700.0
2005-08-25 11:10:00,58.57,58.79,58.57,58.68,59700.0,36.7598,36.8979,36.7598,36.8288,59700.0
2005-08-25 11:20:00,58.68,58.68,58.47,58.57,35300.0,36.8288,36.8288,36.697,36.7598,35300.0
2005-08-25 11:30:00,58.57,58.67,58.42,58.46,51900.0,36.7598,36.8226,36.6657,36.6908,51900.0
2005-08-25 11:40:00,58.5,58.62,58.5,58.62,45200.0,36.7159,36.7912,36.7159,36.7912,45200.0
2005-08-25 11:50:00,58.61,58.61,58.56,58.56,20700.0,36.7849,36.7849,36.7535,36.7535,20700.0
2005-08-25 12:00:00,58.55,58.68,58.52,58.63,31100.0,36.7472,36.8288,36.7284,36.7975,31100.0
2005-08-25 12:10:00,58.61,58.61,58.46,58.48,31400.0,36.7849,36.7849,36.6908,36.7033,31400.0
2005-08-25 12:20:00,58.47,58.59,58.44,58.56,31100.0,36.697,36.7724,36.6782,36.7535,31100.0
2005-08-25 12:30:00,58.55,58.59,58.48,58.5,16800.0,36.7472,36.7724,36.7033,36.7159,16800.0
2005-08-25 12:40:00,58.51,58.54,58.45,58.51,21000.0,36.7221,36.741,36.6845,36.7221,21000.0
2005-08-25 12:50:00,58.5,58.58,58.5,58.52,63700.0,36.7159,36.7661,36.7159,36.7284,63700.0
2005-08-25 13:00:00,58.52,58.53,58.5,58.51,16300.0,36.7284,36.7347,36.7159,36.7221,16300.0
2005-08-25 13:10:00,58.51,58.56,58.44,58.56,28200.0,36.7221,36.7535,36.6782,36.7535,28200.0
2005-08-25 13:20:00,58.56,58.69,58.56,58.63,44700.0,36.7535,36.8351,36.7535,36.7975,44700.0
2005-08-25 13:30:00,58.63,58.72,58.63,58.7,33100.0,36.7975,36.8539,36.7975,36.8414,33100.0
2005-08-25 13:40:00,58.7,58.75,58.68,58.74,26000.0,36.8414,36.8728,36.8288,36.8665,26000.0
2005-08-25 13:50:00,58.74,58.76,58.67,58.69,16500.0,36.8665,36.879,36.8226,36.8351,16500.0
2005-08-25 14:00:00,58.69,58.69,58.54,58.63,75000.0,36.8351,36.8351,36.741,36.7975,75000.0
2005-08-25 14:10:00,58.63,58.68,58.59,58.66,21200.0,36.7975,36.8288,36.7724,36.8163,21200.0
2005-08-25 14:20:00,58.65,58.76,58.64,58.74,26800.0,36.81,36.879,36.8037,36.8665,26800.0
2005-08-25 14:30:00,58.73,58.82,58.65,58.65,26400.0,36.8602,36.9167,36.81,36.81,26400.0
2005-08-25 14:40:00,58.65,58.78,58.65,58.74,28200.0,36.81,36.8916,36.81,36.8665,28200.0
2005-08-25 14:50:00,58.74,58.84,58.66,58.84,43500.0,36.8665,36.9293,36.8163,36.9293,43500.0
2005-08-25 15:00:00,58.84,58.87,58.75,58.75,33200.0,36.9293,36.9481,36.8728,36.8728,33200.0
2005-08-25 15:10:00,58.81,58.82,58.66,58.77,41500.0,36.9104,36.9167,36.8163,36.8853,41500.0
2005-08-25 15:20:00,58.77,58.87,58.75,58.79,35600.0,36.8853,36.9481,36.8728,36.8979,35600.0
2005-08-25 15:30:00,58.77,58.82,58.76,58.81,30200.0,36.8853,36.9167,36.879,36.9104,30200.0
2005-08-25 15:40:00,58.81,58.93,58.8,58.92,49000.0,36.9104,36.9857,36.9042,36.9795,49000.0
2005-08-25 15:50:00,58.91,58.96,58.85,58.89,55300.0,36.9732,37.0046,36.9355,36.9606,55300.0
2005-08-26 09:30:00,58.7,58.95,58.69,58.8,72500.0,36.8414,36.9983,36.8351,36.9042,72500.0
2005-08-26 09:40:00,58.88,59.02,58.79,58.84,62500.0,36.9544,37.0422,36.8979,36.9293,62500.0
2005-08-26 09:50:00,58.82,58.98,58.8,58.92,73100.0,36.9167,37.0171,36.9042,36.9795,73100.0
2005-08-26 10:00:00,58.88,58.93,58.6,58.7,68400.0,36.9544,36.9857,36.7786,36.8414,68400.0
2005-08-26 10:10:00,58.7,58.88,58.7,58.71,42000.0,36.8414,36.9544,36.8414,36.8477,42000.0
2005-08-26 10:20:00,58.72,58.87,58.7,58.7,72900.0,36.8539,36.9481,36.8414,36.8414,72900.0
2005-08-26 10:30:00,58.72,58.79,58.62,58.62,59500.0,36.8539,36.8979,36.7912,36.7912,59500.0
2005-08-26 10:40:00,58.62,58.62,58.47,58.55,44300.0,36.7912,36.7912,36.697,36.7472,44300.0
2005-08-26 10:50:00,58.54,58.57,58.46,58.47,48100.0,36.741,36.7598,36.6908,36.697,48100.0
2005-08-26 11:00:00,58.47,58.47,58.23,58.23,53400.0,36.697,36.697,36.5464,36.5464,53400.0
2005-08-26 11:10:00,58.25,58.25,57.76,58.15,85100.0,36.559,36.559,36.2514,36.4962,85100.0
2005-08-26 11:20:00,58.18,58.29,57.74,57.92,61600.0,36.515,36.5841,36.2389,36.3518,61600.0
2005-08-26 11:30:00,57.92,58.16,57.9,57.94,38300.0,36.3518,36.5025,36.3393,36.3644,38300.0
2005-08-26 11:40:00,57.92,58.19,57.9,58.18,41200.0,36.3518,36.5213,36.3393,36.515,41200.0
2005-08-26 11:50:00,58.18,58.31,58.17,58.28,39100.0,36.515,36.5966,36.5088,36.5778,39100.0
2005-08-26 12:00:00,58.26,58.39,58.1,58.37,90000.0,36.5652,36.6468,36.4648,36.6343,90000.0
2005-08-26 12:10:00,58.35,58.6,58.35,58.53,40600.0,36.6217,36.7786,36.6217,36.7347,40600.0
2005-08-26 12:20:00,58.52,58.53,58.21,58.24,30600.0,36.7284,36.7347,36.5339,36.5527,30600.0
2005-08-26 12:30:00,58.21,58.44,58.2,58.36,23100.0,36.5339,36.6782,36.5276,36.628,23100.0
2005-08-26 12:40:00,58.36,58.42,58.2,58.33,37100.0,36.628,36.6657,36.5276,36.6092,37100.0
2005-08-26 12:50:00,58.33,58.34,58.15,58.32,27000.0,36.6092,36.6154,36.4962,36.6029,27000.0
2005-08-26 13:00:00,58.31,58.38,58.31,58.35,39000.0,36.5966,36.6406,36.5966,36.6217,39000.0
2005-08-26 13:10:00,58.33,58.4,58.33,58.35,43400.0,36.6092,36.6531,36.6092,36.6217,43400.0
2005-08-26 13:20:00,58.35,58.4,58.29,58.29,77900.0,36.6217,36.6531,36.5841,36.5841,77900.0
2005-08-26 13:30:00,58.29,58.3,58.16,58.19,24400.0,36.5841,36.5903,36.5025,36.5213,24400.0
2005-08-26 13:40:00,58.19,58.21,58.16,58.17,17100.0,36.5213,36.5339,36.5025,36.5088,17100.0
2005-08-26 13:50:00,58.17,58.22,58.16,58.18,35600.0,36.5088,36.5401,36.5025,36.515,35600.0
2005-08-26 14:00:00,58.17,58.19,58.04,58.12,36600.0,36.5088,36.5213,36.4272,36.4774,36600.0
2005-08-26 14:10:00,58.14,58.18,58.05,58.09,38700.0,36.4899,36.515,36.4334,36.4585,38700.0
2005-08-26 14:20:00,58.02,58.2,57.93,58.15,132600.0,36.4146,36.5276,36.3581,36.4962,132600.0
2005-08-26 14:30:00,58.15,58.19,57.91,57.91,44600.0,36.4962,36.5213,36.3456,36.3456,44600.0
2005-08-26 14:40:00,57.91,58.0,57.86,57.89,37100.0,36.3456,36.4021,36.3142,36.333,37100.0
2005-08-26 14:50:00,57.9,57.93,57.89,57.91,47400.0,36.3393,36.3581,36.333,36.3456,47400.0
2005-08-26 15:00:00,57.9,58.0,57.88,57.94,47400.0,36.3393,36.4021,36.3267,36.3644,47400.0
2005-08-26 15:10:00,57.94,57.94,57.79,57.82,46600.0,36.3644,36.3644,36.2703,36.2891,46600.0
2005-08-26 15:20:00,57.82,57.91,57.77,57.87,37800.0,36.2891,36.3456,36.2577,36.3205,37800.0
2005-08-26 15:30:00,57.87,57.94,57.87,57.89,39400.0,36.3205,36.3644,36.3205,36.333,39400.0
2005-08-26 15:40:00,57.89,57.92,57.68,57.81,54800.0,36.333,36.3518,36.2012,36.2828,54800.0
2005-08-26 15:50:00,57.79,57.83,57.7,57.71,73500.0,36.2703,36.2954,36.2138,36.22,73500.0
2005-08-29 09:30:00,57.87,59.69,57.87,59.53,203700.0,36.3205,37.4627,36.3205,37.3623,203700.0
2005-08-29 09:40:00,59.62,59.63,59.1,59.15,138000.0,37.4188,37.4251,37.0924,37.1238,138000.0
2005-08-29 09:50:00,59.15,59.3,58.3,58.52,153900.0,37.1238,37.218,36.5903,36.7284,153900.0
2005-08-29 10:00:00,58.52,58.52,58.0,58.02,116500.0,36.7284,36.7284,36.4021,36.4146,116500.0
2005-08-29 10:10:00,58.03,58.1,57.52,57.99,164400.0,36.4209,36.4648,36.1008,36.3958,164400.0
2005-08-29 10:20:00,58.0,58.5,57.63,58.25,122800.0,36.4021,36.7159,36.1698,36.559,122800.0
2005-08-29 10:30:00,58.25,58.55,58.24,58.42,59800.0,36.559,36.7472,36.5527,36.6657,59800.0
2005-08-29 10:40:00,58.42,58.45,58.32,58.39,60600.0,36.6657,36.6845,36.6029,36.6468,60600.0
2005-08-29 10:50:00,58.38,58.38,58.09,58.16,71200.0,36.6406,36.6406,36.4585,36.5025,71200.0
2005-08-29 11:00:00,58.16,58.21,58.0,58.02,65000.0,36.5025,36.5339,36.4021,36.4146,65000.0
2005-08-29 11:10:00,58.03,58.12,58.0,58.01,37500.0,36.4209,36.4774,36.4021,36.4083,37500.0
2005-08-29 11:20:00,58.02,58.03,57.71,57.92,51200.0,36.4146,36.4209,36.22,36.3518,51200.0
2005-08-29 11:30:00,57.92,58.08,57.85,58.08,82800.0,36.3518,36.4523,36.3079,36.4523,82800.0
2005-08-29 11:40:00,58.08,58.21,58.03,58.16,43100.0,36.4523,36.5339,36.4209,36.5025,43100.0
2005-08-29 11:50:00,58.14,58.3,58.11,58.12,41600.0,36.4899,36.5903,36.4711,36.4774,41600.0
2005-08-29 12:00:00,58.12,58.25,58.05,58.24,47200.0,36.4774,36.559,36.4334,36.5527,47200.0
2005-08-29 12:10:00,58.24,58.38,58.21,58.33,51000.0,36.5527,36.6406,36.5339,36.6092,51000.0
2005-08-29 12:20:00,58.34,58.36,58.07,58.1,37700.0,36.6154,36.628,36.446,36.4648,37700.0
2005-08-29 12:30:00,58.13,58.33,58.07,58.15,52500.0,36.4836,36.6092,36.446,36.4962,52500.0
2005-08-29 12:40:00,58.17,58.18,58.08,58.18,24300.0,36.5088,36.515,36.4523,36.515,24300.0
2005-08-29 12:50:00,58.17,58.4,58.15,58.22,41300.0,36.5088,36.6531,36.4962,36.5401,41300.0
2005-08-29 13:00:00,58.22,58.34,58.19,58.28,38800.0,36.5401,36.6154,36.5213,36.5778,38800.0
2005-08-29 13:10:00,58.3,58.39,58.24,58.24,39400.0,36.5903,36.6468,36.5527,36.5527,39400.0
2005-08-29 13:20:00,58.25,58.37,58.19,58.29,27700.0,36.559,36.6343,36.5213,36.5841,27700.0
2005-08-29 13:30:00,58.29,58.3,58.16,58.17,20800.0,36.5841,36.5903,36.5025,36.5088,20800.0
2005-08-29 13:40:00,58.18,58.27,57.87,57.89,46700.0,36.515,36.5715,36.3205,36.333,46700.0
2005-08-29 13:50:00,57.89,58.15,57.89,57.92,41600.0,36.333,36.4962,36.333,36.3518,41600.0
2005-08-29 14:00:00,57.93,58.07,57.69,58.01,62000.0,36.3581,36.446,36.2075,36.4083,62000.0
2005-08-29 14:10:00,58.0,58.0,57.84,57.93,31100.0,36.4021,36.4021,36.3016,36.3581,31100.0
2005-08-29 14:20:00,57.93,58.04,57.91,58.03,41800.0,36.3581,36.4272,36.3456,36.4209,41800.0
2005-08-29 14:30:00,58.03,58.25,58.03,58.19,38000.0,36.4209,36.559,36.4209,36.5213,38000.0
2005-08-29 14:40:00,58.2,58.31,58.17,58.29,60000.0,36.5276,36.5966,36.5088,36.5841,60000.0
2005-08-29 14:50:00,58.28,58.42,58.2,58.2,36400.0,36.5778,36.6657,36.5276,36.5276,36400.0
2005-08-29 15:00:00,58.21,58.44,58.2,58.4,50000.0,36.5339,36.6782,36.5276,36.6531,50000.0
2005-08-29 15:10:00,58.41,58.49,58.34,58.46,32000.0,36.6594,36.7096,36.6154,36.6908,32000.0
2005-08-29 15:20:00,58.45,58.49,58.38,58.48,26900.0,36.6845,36.7096,36.6406,36.7033,26900.0
2005-08-29 15:30:00,58.48,58.51,58.28,58.34,52100.0,36.7033,36.7221,36.5778,36.6154,52100.0
2005-08-29 15:40:00,58.36,58.47,58.2,58.36,57500.0,36.628,36.697,36.5276,36.628,57500.0
2005-08-29 15:50:00,58.38,58.52,58.33,58.35,83800.0,36.6406,36.7284,36.6092,36.6217,83800.0
2005-08-30 09:30:00,58.78,59.4,58.78,59.25,117600.0,36.8916,37.2807,36.8916,37.1866,117600.0
2005-08-30 09:40:00,59.25,59.38,59.11,59.31,146500.0,37.1866,37.2682,37.0987,37.2242,146500.0
2005-08-30 09:50:00,59.29,59.39,59.22,59.38,80000.0,37.2117,37.2744,37.1678,37.2682,80000.0
2005-08-30 10:00:00,59.35,59.47,59.2,59.3,126400.0,37.2493,37.3247,37.1552,37.218,126400.0
2005-08-30 10:10:00,59.31,59.44,59.22,59.32,73000.0,37.2242,37.3058,37.1678,37.2305,73000.0
2005-08-30 10:20:00,59.32,59.43,59.3,59.33,66700.0,37.2305,37.2996,37.218,37.2368,66700.0
2005-08-30 10:30:00,59.37,59.45,59.31,59.35,132500.0,37.2619,37.3121,37.2242,37.2493,132500.0
2005-08-30 10:40:00,59.35,59.39,59.0,59.23,110400.0,37.2493,37.2744,37.0297,37.174,110400.0
2005-08-30 10:50:00,59.22,59.37,59.16,59.3,51000.0,37.1678,37.2619,37.1301,37.218,51000.0
2005-08-30 11:00:00,59.29,59.29,59.1,59.18,82700.0,37.2117,37.2117,37.0924,37.1426,82700.0
2005-08-30 11:10:00,59.18,59.25,59.13,59.19,96800.0,37.1426,37.1866,37.1113,37.1489,96800.0
2005-08-30 11:20:00,59.16,59.34,59.11,59.3,72300.0,37.1301,37.2431,37.0987,37.218,72300.0
2005-08-30 11:30:00,59.32,59.44,59.28,59.43,54800.0,37.2305,37.3058,37.2054,37.2996,54800.0
2005-08-30 11:40:00,59.44,59.49,59.34,59.38,55700.0,37.3058,37.3372,37.2431,37.2682,55700.0
2005-08-30 11:50:00,59.39,59.47,59.35,59.37,57200.0,37.2744,37.3247,37.2493,37.2619,57200.0
2005-08-30 12:00:00,59.37,59.42,59.18,59.32,64900.0,37.2619,37.2933,37.1426,37.2305,64900.0
2005-08-30 12:10:00,59.32,59.38,59.1,59.13,51300.0,37.2305,37.2682,37.0924,37.1113,51300.0
2005-08-30 12:20:00,59.11,59.17,58.82,58.97,66800.0,37.0987,37.1364,36.9167,37.0108,66800.0
2005-08-30 12:30:00,59.0,59.01,58.81,58.99,36200.0,37.0297,37.036,36.9104,37.0234,36200.0
2005-08-30 12:40:00,58.97,59.01,58.86,58.91,36100.0,37.0108,37.036,36.9418,36.9732,36100.0
2005-08-30 12:50:00,58.9,58.99,58.88,58.95,34600.0,36.9669,37.0234,36.9544,36.9983,34600.0
2005-08-30 13:00:00,58.94,59.13,58.94,59.12,51400.0,36.992,37.1113,36.992,37.105,51400.0
2005-08-30 13:10:00,59.12,59.23,59.08,59.1,28900.0,37.105,37.174,37.0799,37.0924,28900.0
2005-08-30 13:20:00,59.1,59.15,59.09,59.15,32300.0,37.0924,37.1238,37.0862,37.1238,32300.0
2005-08-30 13:30:00,59.16,59.2,59.1,59.17,30000.0,37.1301,37.1552,37.0924,37.1364,30000.0
2005-08-30 13:40:00,59.17,59.27,59.13,59.25,83500.0,37.1364,37.1991,37.1113,37.1866,83500.0
2005-08-30 13:50:00,59.27,59.27,59.13,59.19,25000.0,37.1991,37.1991,37.1113,37.1489,25000.0
2005-08-30 14:00:00,59.19,59.25,59.11,59.12,110600.0,37.1489,37.1866,37.0987,37.105,110600.0
2005-08-30 14:10:00,59.16,59.25,59.1,59.13,54000.0,37.1301,37.1866,37.0924,37.1113,54000.0
2005-08-30 14:20:00,59.13,59.22,59.11,59.2,35700.0,37.1113,37.1678,37.0987,37.1552,35700.0
2005-08-30 14:30:00,59.19,59.29,59.19,59.28,59500.0,37.1489,37.2117,37.1489,37.2054,59500.0
2005-08-30 14:40:00,59.29,59.29,59.14,59.21,30400.0,37.2117,37.2117,37.1175,37.1615,30400.0
2005-08-30 14:50:00,59.2,59.22,59.0,59.01,32600.0,37.1552,37.1678,37.0297,37.036,32600.0
2005-08-30 15:00:00,59.01,59.18,59.0,59.18,39200.0,37.036,37.1426,37.0297,37.1426,39200.0
2005-08-30 15:10:00,59.19,59.44,59.18,59.34,47700.0,37.1489,37.3058,37.1426,37.2431,47700.0
2005-08-30 15:20:00,59.34,59.6,59.2,59.24,72200.0,37.2431,37.4063,37.1552,37.1803,72200.0
2005-08-30 15:30:00,59.26,59.47,59.26,59.42,107600.0,37.1929,37.3247,37.1929,37.2933,107600.0
2005-08-30 15:40:00,59.42,59.43,59.25,59.3,85700.0,37.2933,37.2996,37.1866,37.218,85700.0
2005-08-30 15:50:00,59.3,59.38,59.2,59.34,91600.0,37.218,37.2682,37.1552,37.2431,91600.0
2005-08-31 09:30:00,59.32,60.03,59.1,59.99,149500.0,37.2305,37.6761,37.0924,37.651,149500.0
2005-08-31 09:40:00,59.99,60.1,59.85,60.0,93200.0,37.651,37.7201,37.5632,37.6573,93200.0
2005-08-31 09:50:00,60.0,60.21,59.9,59.94,152200.0,37.6573,37.7891,37.5945,37.6196,152200.0
2005-08-31 10:00:00,59.99,60.14,59.93,60.0,140800.0,37.651,37.7452,37.6134,37.6573,140800.0
2005-08-31 10:10:00,59.99,60.12,59.96,60.01,109800.0,37.651,37.7326,37.6322,37.6636,109800.0
2005-08-31 10:20:00,60.02,60.15,59.91,60.1,96700.0,37.6699,37.7514,37.6008,37.7201,96700.0
2005-08-31 10:30:00,60.13,60.39,60.03,60.35,237400.0,37.7389,37.9021,37.6761,37.877,237400.0
2005-08-31 10:40:00,60.36,60.75,60.31,60.73,159100.0,37.8832,38.128,37.8519,38.1155,159100.0
2005-08-31 10:50:00,60.72,60.75,60.54,60.63,116100.0,38.1092,38.128,37.9962,38.0527,116100.0
2005-08-31 11:00:00,60.65,60.69,60.44,60.44,108100.0,38.0653,38.0904,37.9335,37.9335,108100.0
2005-08-31 11:10:00,60.44,60.51,60.31,60.45,101400.0,37.9335,37.9774,37.8519,37.9397,101400.0
2005-08-31 11:20:00,60.44,60.53,60.28,60.47,68200.0,37.9335,37.9899,37.833,37.9523,68200.0
2005-08-31 11:30:00,60.45,60.5,60.4,60.41,43200.0,37.9397,37.9711,37.9083,37.9146,43200.0
2005-08-31 11:40:00,60.41,60.49,60.31,60.31,62600.0,37.9146,37.9648,37.8519,37.8519,62600.0
2005-08-31 11:50:00,60.36,60.65,60.31,60.65,67100.0,37.8832,38.0653,37.8519,38.0653,67100.0
2005-08-31 12:00:00,60.69,60.75,60.42,60.74,80600.0,38.0904,38.128,37.9209,38.1217,80600.0
2005-08-31 12:10:00,60.75,60.75,60.43,60.63,58000.0,38.128,38.128,37.9272,38.0527,58000.0
2005-08-31 12:20:00,60.64,60.71,60.56,60.7,67700.0,38.059,38.1029,38.0088,38.0966,67700.0
2005-08-31 12:30:00,60.71,60.89,60.68,60.89,58700.0,38.1029,38.2159,38.0841,38.2159,58700.0
2005-08-31 12:40:00,60.89,60.89,60.63,60.78,43200.0,38.2159,38.2159,38.0527,38.1468,43200.0
2005-08-31 12:50:00,60.78,60.84,60.76,60.84,51600.0,38.1468,38.1845,38.1343,38.1845,51600.0
2005-08-31 13:00:00,60.84,60.89,60.74,60.83,70000.0,38.1845,38.2159,38.1217,38.1782,70000.0
2005-08-31 13:10:00,60.83,60.86,60.54,60.74,54400.0,38.1782,38.1971,37.9962,38.1217,54400.0
2005-08-31 13:20:00,60.71,60.76,60.42,60.54,66500.0,38.1029,38.1343,37.9209,37.9962,66500.0
2005-08-31 13:30:00,60.53,60.62,60.05,60.16,76600.0,37.9899,38.0464,37.6887,37.7577,76600.0
2005-08-31 13:40:00,60.16,60.8,59.92,60.0,100500.0,37.7577,38.1594,37.6071,37.6573,100500.0
2005-08-31 13:50:00,59.9,59.95,59.5,59.55,69900.0,37.5945,37.6259,37.3435,37.3749,69900.0
2005-08-31 14:00:00,59.55,59.63,59.4,59.63,77600.0,37.3749,37.4251,37.2807,37.4251,77600.0
2005-08-31 14:10:00,59.62,59.69,59.25,59.45,62500.0,37.4188,37.4627,37.1866,37.3121,62500.0
2005-08-31 14:20:00,59.45,59.86,59.45,59.77,53700.0,37.3121,37.5694,37.3121,37.5129,53700.0
2005-08-31 14:30:00,59.78,59.99,59.77,59.94,52100.0,37.5192,37.651,37.5129,37.6196,52100.0
2005-08-31 14:40:00,59.94,60.18,59.91,60.1,38700.0,37.6196,37.7703,37.6008,37.7201,38700.0
2005-08-31 14:50:00,60.11,60.15,59.92,60.1,69800.0,37.7263,37.7514,37.6071,37.7201,69800.0
2005-08-31 15:00:00,60.09,60.09,59.98,60.06,38200.0,37.7138,37.7138,37.6447,37.695,38200.0
2005-08-31 15:10:00,60.05,60.25,60.04,60.14,60100.0,37.6887,37.8142,37.6824,37.7452,60100.0
2005-08-31 15:20:00,60.13,60.28,60.03,60.23,76800.0,37.7389,37.833,37.6761,37.8017,76800.0
2005-08-31 15:30:00,60.23,60.48,60.23,60.38,84800.0,37.8017,37.9586,37.8017,37.8958,84800.0
2005-08-31 15:40:00,60.38,60.65,60.38,60.65,122300.0,37.8958,38.0653,37.8958,38.0653,122300.0
2005-08-31 15:50:00,60.65,60.85,60.65,60.78,216200.0,38.0653,38.1908,38.0653,38.1468,216200.0
2005-09-01 09:30:00,61.0,61.85,60.94,61.85,324800.0,38.2849,38.8184,38.2473,38.8184,324800.0
2005-09-01 09:40:00,61.85,61.96,61.7,61.74,86800.0,38.8184,38.8874,38.7243,38.7494,86800.0
2005-09-01 09:50:00,61.74,62.03,61.71,61.98,163900.0,38.7494,38.9314,38.7305,38.9,163900.0
2005-09-01 10:00:00,61.97,62.24,61.91,62.18,169500.0,38.8937,39.0632,38.8561,39.0255,169500.0
2005-09-01 10:10:00,62.18,62.2,61.51,61.62,170000.0,39.0255,39.0381,38.605,38.674,170000.0
2005-09-01 10:20:00,61.59,61.78,61.25,61.64,123900.0,38.6552,38.7745,38.4418,38.6866,123900.0
2005-09-01 10:30:00,61.63,61.84,61.36,61.47,79400.0,38.6803,38.8121,38.5109,38.5799,79400.0
2005-09-01 10:40:00,61.48,61.51,61.01,61.07,973900.0,38.5862,38.605,38.2912,38.3289,973900.0
2005-09-01 10:50:00,61.08,61.54,61.02,61.43,80700.0,38.3351,38.6238,38.2975,38.5548,80700.0
2005-09-01 11:00:00,61.42,61.86,61.41,61.77,57700.0,38.5485,38.8247,38.5422,38.7682,57700.0
2005-09-01 11:10:00,61.8,61.86,61.69,61.7,58600.0,38.787,38.8247,38.718,38.7243,58600.0
2005-09-01 11:20:00,61.71,61.85,61.66,61.66,50100.0,38.7305,38.8184,38.6992,38.6992,50100.0
2005-09-01 11:30:00,61.65,61.89,61.52,61.81,54400.0,38.6929,38.8435,38.6113,38.7933,54400.0
2005-09-01 11:40:00,61.81,61.99,61.77,61.81,57100.0,38.7933,38.9063,38.7682,38.7933,57100.0
2005-09-01 11:50:00,61.78,61.79,61.34,61.47,56100.0,38.7745,38.7807,38.4983,38.5799,56100.0
2005-09-01 12:00:00,61.54,61.58,61.16,61.51,81700.0,38.6238,38.6489,38.3853,38.605,81700.0
2005-09-01 12:10:00,61.49,61.75,61.43,61.66,38200.0,38.5925,38.7556,38.5548,38.6992,38200.0
2005-09-01 12:20:00,61.63,61.75,61.53,61.7,25700.0,38.6803,38.7556,38.6176,38.7243,25700.0
2005-09-01 12:30:00,61.68,61.74,61.59,61.74,25800.0,38.7117,38.7494,38.6552,38.7494,25800.0
2005-09-01 12:40:00,61.73,61.75,61.51,61.57,24800.0,38.7431,38.7556,38.605,38.6427,24800.0
2005-09-01 12:50:00,61.56,61.59,61.44,61.47,57100.0,38.6364,38.6552,38.5611,38.5799,57100.0
2005-09-01 13:00:00,61.45,61.49,61.31,61.49,55900.0,38.5674,38.5925,38.4795,38.5925,55900.0
2005-09-01 13:10:00,61.49,61.53,61.32,61.51,48000.0,38.5925,38.6176,38.4858,38.605,48000.0
2005-09-01 13:20:00,61.51,61.57,61.4,61.5,32000.0,38.605,38.6427,38.536,38.5987,32000.0
2005-09-01 13:30:00,61.49,61.56,61.35,61.38,36500.0,38.5925,38.6364,38.5046,38.5234,36500.0
2005-09-01 13:40:00,61.39,61.4,61.13,61.23,66100.0,38.5297,38.536,38.3665,38.4293,66100.0
2005-09-01 13:50:00,61.22,61.4,61.17,61.37,54600.0,38.423,38.536,38.3916,38.5171,54600.0
2005-09-01 14:00:00,61.37,61.54,61.17,61.19,63500.0,38.5171,38.6238,38.3916,38.4042,63500.0
2005-09-01 14:10:00,61.21,61.38,61.1,61.3,85300.0,38.4167,38.5234,38.3477,38.4732,85300.0
2005-09-01 14:20:00,61.3,61.54,61.29,61.42,64200.0,38.4732,38.6238,38.4669,38.5485,64200.0
2005-09-01 14:30:00,61.47,61.89,61.46,61.78,92100.0,38.5799,38.8435,38.5736,38.7745,92100.0
2005-09-01 14:40:00,61.79,61.98,61.79,61.84,96200.0,38.7807,38.9,38.7807,38.8121,96200.0
2005-09-01 14:50:00,61.85,61.92,61.77,61.91,63500.0,38.8184,38.8623,38.7682,38.8561,63500.0
2005-09-01 15:00:00,61.91,62.11,61.89,62.05,107300.0,38.8561,38.9816,38.8435,38.9439,107300.0
2005-09-01 15:10:00,62.05,62.23,61.95,62.13,143100.0,38.9439,39.0569,38.8812,38.9941,143100.0
2005-09-01 15:20:00,62.12,62.18,62.03,62.09,55700.0,38.9879,39.0255,38.9314,38.969,55700.0
2005-09-01 15:30:00,62.1,62.23,62.02,62.23,88500.0,38.9753,39.0569,38.9251,39.0569,88500.0
2005-09-01 15:40:00,62.23,62.33,62.16,62.28,113600.0,39.0569,39.1197,39.013,39.0883,113600.0
2005-09-01 15:50:00,62.28,62.38,62.11,62.22,165800.0,39.0883,39.151,38.9816,39.0506,165800.0
2005-09-02 09:30:00,62.0,62.01,61.2,61.26,161900.0,38.9125,38.9188,38.4104,38.4481,161900.0
2005-09-02 09:40:00,61.27,61.3,60.8,61.22,152400.0,38.4544,38.4732,38.1594,38.423,152400.0
2005-09-02 09:50:00,61.2,61.45,61.18,61.34,74300.0,38.4104,38.5674,38.3979,38.4983,74300.0
2005-09-02 10:00:00,61.34,61.39,61.03,61.16,55200.0,38.4983,38.5297,38.3037,38.3853,55200.0
2005-09-02 10:10:00,61.16,61.3,61.07,61.13,60300.0,38.3853,38.4732,38.3289,38.3665,60300.0
2005-09-02 10:20:00,61.18,61.29,61.04,61.18,58500.0,38.3979,38.4669,38.31,38.3979,58500.0
2005-09-02 10:30:00,61.18,61.25,61.04,61.1,41800.0,38.3979,38.4418,38.31,38.3477,41800.0
2005-09-02 10:40:00,61.07,61.15,60.94,60.95,82700.0,38.3289,38.3791,38.2473,38.2535,82700.0
2005-09-02 10:50:00,60.95,60.98,60.81,60.85,40500.0,38.2535,38.2724,38.1657,38.1908,40500.0
2005-09-02 11:00:00,60.84,60.99,60.82,60.98,143400.0,38.1845,38.2786,38.1719,38.2724,143400.0
2005-09-02 11:10:00,60.98,61.11,60.95,61.11,37800.0,38.2724,38.354,38.2535,38.354,37800.0
2005-09-02 11:20:00,61.11,61.23,61.06,61.11,61100.0,38.354,38.4293,38.3226,38.354,61100.0
2005-09-02 11:30:00,61.12,61.34,61.12,61.19,40900.0,38.3602,38.4983,38.3602,38.4042,40900.0
2005-09-02 11:40:00,61.18,61.19,61.03,61.05,26300.0,38.3979,38.4042,38.3037,38.3163,26300.0
2005-09-02 11:50:00,61.04,61.19,61.04,61.08,35400.0,38.31,38.4042,38.31,38.3351,35400.0
2005-09-02 12:00:00,61.1,61.28,61.06,61.22,34600.0,38.3477,38.4607,38.3226,38.423,34600.0
2005-09-02 12:10:00,61.21,61.27,61.1,61.11,26400.0,38.4167,38.4544,38.3477,38.354,26400.0
2005-09-02 12:20:00,61.11,61.13,60.99,61.06,32800.0,38.354,38.3665,38.2786,38.3226,32800.0
2005-09-02 12:30:00,61.05,61.13,61.02,61.1,58800.0,38.3163,38.3665,38.2975,38.3477,58800.0
2005-09-02 12:40:00,61.12,61.17,61.07,61.08,18800.0,38.3602,38.3916,38.3289,38.3351,18800.0
2005-09-02 12:50:00,61.1,61.15,61.06,61.07,33200.0,38.3477,38.3791,38.3226,38.3289,33200.0
2005-09-02 13:00:00,61.07,61.17,61.06,61.09,24800.0,38.3289,38.3916,38.3226,38.3414,24800.0
2005-09-02 13:10:00,61.1,61.19,61.03,61.03,70900.0,38.3477,38.4042,38.3037,38.3037,70900.0
2005-09-02 13:20:00,61.03,61.04,60.8,60.8,49000.0,38.3037,38.31,38.1594,38.1594,49000.0
2005-09-02 13:30:00,60.82,61.0,60.5,60.74,65900.0,38.1719,38.2849,37.9711,38.1217,65900.0
2005-09-02 13:40:00,60.74,60.98,60.74,60.96,29900.0,38.1217,38.2724,38.1217,38.2598,29900.0
2005-09-02 13:50:00,60.96,61.0,60.8,60.86,40800.0,38.2598,38.2849,38.1594,38.1971,40800.0
2005-09-02 14:00:00,60.84,60.87,60.42,60.59,45900.0,38.1845,38.2033,37.9209,38.0276,45900.0
2005-09-02 14:10:00,60.59,60.81,60.58,60.73,30000.0,38.0276,38.1657,38.0213,38.1155,30000.0
2005-09-02 14:20:00,60.73,60.76,60.53,60.76,47200.0,38.1155,38.1343,37.9899,38.1343,47200.0
2005-09-02 14:30:00,60.76,60.86,60.64,60.66,30500.0,38.1343,38.1971,38.059,38.0715,30500.0
2005-09-02 14:40:00,60.66,60.7,60.5,60.63,45400.0,38.0715,38.0966,37.9711,38.0527,45400.0
2005-09-02 14:50:00,60.65,60.84,60.62,60.77,39900.0,38.0653,38.1845,38.0464,38.1406,39900.0
2005-09-02 15:00:00,60.77,60.78,60.63,60.73,36000.0,38.1406,38.1468,38.0527,38.1155,36000.0
2005-09-02 15:10:00,60.73,60.8,60.66,60.73,47000.0,38.1155,38.1594,38.0715,38.1155,47000.0
2005-09-02 15:20:00,60.74,60.78,60.66,60.69,37600.0,38.1217,38.1468,38.0715,38.0904,37600.0
2005-09-02 15:30:00,60.71,60.96,60.71,60.84,42300.0,38.1029,38.2598,38.1029,38.1845,42300.0
2005-09-02 15:40:00,60.84,60.95,60.72,60.72,63800.0,38.1845,38.2535,38.1092,38.1092,63800.0
2005-09-02 15:50:00,60.72,60.79,60.7,60.75,95700.0,38.1092,38.1531,38.0966,38.128,95700.0
2005-09-06 09:30:00,60.99,61.7,60.99,61.49,91900.0,38.2786,38.7243,38.2786,38.5925,91900.0
2005-09-06 09:40:00,61.44,61.48,60.94,61.0,61400.0,38.5611,38.5862,38.2473,38.2849,61400.0
2005-09-06 09:50:00,61.0,61.01,60.36,60.56,71600.0,38.2849,38.2912,37.8832,38.0088,71600.0
2005-09-06 10:00:00,60.58,60.89,60.55,60.75,90400.0,38.0213,38.2159,38.0025,38.128,90400.0
2005-09-06 10:10:00,60.75,61.0,60.68,60.93,90800.0,38.128,38.2849,38.0841,38.241,90800.0
2005-09-06 10:20:00,60.91,61.09,60.75,60.9,54600.0,38.2284,38.3414,38.128,38.2222,54600.0
2005-09-06 10:30:00,60.9,61.36,60.73,60.97,44400.0,38.2222,38.5109,38.1155,38.2661,44400.0
2005-09-06 10:40:00,60.99,61.14,60.97,61.02,61300.0,38.2786,38.3728,38.2661,38.2975,61300.0
2005-09-06 10:50:00,61.02,61.1,60.96,61.01,69300.0,38.2975,38.3477,38.2598,38.2912,69300.0
2005-09-06 11:00:00,61.01,61.02,60.73,60.75,153800.0,38.2912,38.2975,38.1155,38.128,153800.0
2005-09-06 11:10:00,60.74,60.89,60.48,60.59,96000.0,38.1217,38.2159,37.9586,38.0276,96000.0
2005-09-06 11:20:00,60.59,60.66,60.35,60.66,111900.0,38.0276,38.0715,37.877,38.0715,111900.0
2005-09-06 11:30:00,60.66,60.95,60.64,60.77,70600.0,38.0715,38.2535,38.059,38.1406,70600.0
2005-09-06 11:40:00,60.78,60.82,60.61,60.63,59800.0,38.1468,38.1719,38.0401,38.0527,59800.0
2005-09-06 11:50:00,60.66,60.94,60.63,60.92,35500.0,38.0715,38.2473,38.0527,38.2347,35500.0
2005-09-06 12:00:00,60.96,60.96,60.69,60.71,21100.0,38.2598,38.2598,38.0904,38.1029,21100.0
2005-09-06 12:10:00,60.71,60.86,60.71,60.79,20300.0,38.1029,38.1971,38.1029,38.1531,20300.0
2005-09-06 12:20:00,60.79,60.82,60.68,60.77,24200.0,38.1531,38.1719,38.0841,38.1406,24200.0
2005-09-06 12:30:00,60.75,60.83,60.71,60.81,12700.0,38.128,38.1782,38.1029,38.1657,12700.0
2005-09-06 12:40:00,60.81,61.06,60.81,61.03,32600.0,38.1657,38.3226,38.1657,38.3037,32600.0
2005-09-06 12:50:00,61.03,61.22,61.01,61.02,27100.0,38.3037,38.423,38.2912,38.2975,27100.0
2005-09-06 13:00:00,61.1,61.25,60.87,60.93,50200.0,38.3477,38.4418,38.2033,38.241,50200.0
2005-09-06 13:10:00,60.93,61.12,60.92,61.07,44100.0,38.241,38.3602,38.2347,38.3289,44100.0
2005-09-06 13:20:00,61.07,61.07,60.92,60.94,31400.0,38.3289,38.3289,38.2347,38.2473,31400.0
2005-09-06 13:30:00,60.93,61.06,60.92,61.05,19300.0,38.241,38.3226,38.2347,38.3163,19300.0
2005-09-06 13:40:00,61.05,61.15,61.05,61.13,26500.0,38.3163,38.3791,38.3163,38.3665,26500.0
2005-09-06 13:50:00,61.11,61.37,61.11,61.35,39700.0,38.354,38.5171,38.354,38.5046,39700.0
2005-09-06 14:00:00,61.34,61.58,61.08,61.08,41200.0,38.4983,38.6489,38.3351,38.3351,41200.0
2005-09-06 14:10:00,61.12,61.2,60.99,60.99,42100.0,38.3602,38.4104,38.2786,38.2786,42100.0
2005-09-06 14:20:00,61.0,61.22,60.98,61.17,26700.0,38.2849,38.423,38.2724,38.3916,26700.0
2005-09-06 14:30:00,61.18,61.18,61.05,61.18,27600.0,38.3979,38.3979,38.3163,38.3979,27600.0
2005-09-06 14:40:00,61.18,61.35,61.12,61.32,33900.0,38.3979,38.5046,38.3602,38.4858,33900.0
2005-09-06 14:50:00,61.29,61.34,61.13,61.22,26300.0,38.4669,38.4983,38.3665,38.423,26300.0
2005-09-06 15:00:00,61.22,61.23,61.07,61.2,42700.0,38.423,38.4293,38.3289,38.4104,42700.0
2005-09-06 15:10:00,61.2,61.45,61.2,61.34,72100.0,38.4104,38.5674,38.4104,38.4983,72100.0
2005-09-06 15:20:00,61.35,61.45,61.23,61.39,57400.0,38.5046,38.5674,38.4293,38.5297,57400.0
2005-09-06 15:30:00,61.39,61.44,61.34,61.39,36300.0,38.5297,38.5611,38.4983,38.5297,36300.0
2005-09-06 15:40:00,61.41,61.71,61.35,61.54,73800.0,38.5422,38.7305,38.5046,38.6238,73800.0
2005-09-06 15:50:00,61.54,61.77,61.48,61.77,114700.0,38.6238,38.7682,38.5862,38.7682,114700.0
2005-09-07 09:30:00,61.95,62.23,61.66,61.66,126900.0,38.8812,39.0569,38.6992,38.6992,126900.0
2005-09-07 09:40:00,61.76,61.97,61.54,61.83,115100.0,38.7619,38.8937,38.6238,38.8058,115100.0
2005-09-07 09:50:00,61.95,62.28,61.95,62.21,127200.0,38.8812,39.0883,38.8812,39.0443,127200.0
2005-09-07 10:00:00,62.2,62.49,62.08,62.48,200900.0,39.0381,39.2201,38.9628,39.2138,200900.0
2005-09-07 10:10:00,62.46,62.75,62.29,62.7,320500.0,39.2012,39.3833,39.0946,39.3519,320500.0
2005-09-07 10:20:00,62.7,62.8,62.59,62.64,112700.0,39.3519,39.4146,39.2828,39.3142,112700.0
2005-09-07 10:30:00,62.64,62.95,62.57,62.9,103600.0,39.3142,39.5088,39.2703,39.4774,103600.0
2005-09-07 10:40:00,62.89,62.9,62.7,62.71,57900.0,39.4711,39.4774,39.3519,39.3582,57900.0
2005-09-07 10:50:00,62.73,62.81,62.53,62.76,42700.0,39.3707,39.4209,39.2452,39.3895,42700.0
2005-09-07 11:00:00,62.76,62.78,62.38,62.44,79400.0,39.3895,39.4021,39.151,39.1887,79400.0
2005-09-07 11:10:00,62.45,62.59,62.23,62.46,62200.0,39.195,39.2828,39.0569,39.2012,62200.0
2005-09-07 11:20:00,62.45,62.7,62.4,62.65,72200.0,39.195,39.3519,39.1636,39.3205,72200.0
2005-09-07 11:30:00,62.69,62.77,62.6,62.71,40900.0,39.3456,39.3958,39.2891,39.3582,40900.0
2005-09-07 11:40:00,62.72,62.72,62.37,62.43,37000.0,39.3644,39.3644,39.1448,39.1824,37000.0
2005-09-07 11:50:00,62.43,62.73,62.12,62.2,84800.0,39.1824,39.3707,38.9879,39.0381,84800.0
2005-09-07 12:00:00,62.2,62.46,62.05,62.45,74800.0,39.0381,39.2012,38.9439,39.195,74800.0
2005-09-07 12:10:00,62.46,62.59,62.32,62.58,40600.0,39.2012,39.2828,39.1134,39.2766,40600.0
2005-09-07 12:20:00,62.56,62.67,62.53,62.59,52300.0,39.264,39.333,39.2452,39.2828,52300.0
2005-09-07 12:30:00,62.58,62.8,62.58,62.72,44800.0,39.2766,39.4146,39.2766,39.3644,44800.0
2005-09-07 12:40:00,62.7,62.85,62.65,62.75,31300.0,39.3519,39.446,39.3205,39.3833,31300.0
2005-09-07 12:50:00,62.75,62.84,62.66,62.74,44300.0,39.3833,39.4397,39.3268,39.377,44300.0
2005-09-07 13:00:00,62.74,62.84,62.52,62.69,36500.0,39.377,39.4397,39.2389,39.3456,36500.0
2005-09-07 13:10:00,62.69,62.84,62.44,62.54,63200.0,39.3456,39.4397,39.1887,39.2515,63200.0
2005-09-07 13:20:00,62.54,62.55,62.44,62.44,37300.0,39.2515,39.2577,39.1887,39.1887,37300.0
2005-09-07 13:30:00,62.42,62.65,62.32,62.62,45100.0,39.1761,39.3205,39.1134,39.3017,45100.0
2005-09-07 13:40:00,62.63,62.7,62.61,62.67,29500.0,39.3079,39.3519,39.2954,39.333,29500.0
2005-09-07 13:50:00,62.67,62.71,62.59,62.59,22600.0,39.333,39.3582,39.2828,39.2828,22600.0
2005-09-07 14:00:00,62.57,62.58,62.0,62.0,87300.0,39.2703,39.2766,38.9125,38.9125,87300.0
2005-09-07 14:10:00,61.98,62.26,61.96,62.12,48900.0,38.9,39.0757,38.8874,38.9879,48900.0
2005-09-07 14:20:00,62.12,62.17,61.61,61.88,49100.0,38.9879,39.0192,38.6678,38.8372,49100.0
2005-09-07 14:30:00,61.9,62.17,61.88,62.17,70700.0,38.8498,39.0192,38.8372,39.0192,70700.0
2005-09-07 14:40:00,62.17,62.4,62.16,62.32,60600.0,39.0192,39.1636,39.013,39.1134,60600.0
2005-09-07 14:50:00,62.32,62.34,62.01,62.33,45500.0,39.1134,39.1259,38.9188,39.1197,45500.0
2005-09-07 15:00:00,62.3,62.58,62.23,62.36,51400.0,39.1008,39.2766,39.0569,39.1385,51400.0
2005-09-07 15:10:00,62.36,62.55,62.3,62.37,103600.0,39.1385,39.2577,39.1008,39.1448,103600.0
2005-09-07 15:20:00,62.37,62.44,62.2,62.24,93200.0,39.1448,39.1887,39.0381,39.0632,93200.0
2005-09-07 15:30:00,62.23,62.34,62.11,62.21,62900.0,39.0569,39.1259,38.9816,39.0443,62900.0
2005-09-07 15:40:00,62.2,62.38,62.13,62.36,69500.0,39.0381,39.151,38.9941,39.1385,69500.0
2005-09-07 15:50:00,62.37,62.37,62.17,62.21,165300.0,39.1448,39.1448,39.0192,39.0443,165300.0
2005-09-08 09:30:00,63.31,63.31,62.69,63.05,223100.0,39.7347,39.7347,39.3456,39.5715,223100.0
2005-09-08 09:40:00,63.05,63.33,63.03,63.31,91000.0,39.5715,39.7473,39.559,39.7347,91000.0
2005-09-08 09:50:00,63.26,63.31,63.2,63.31,91100.0,39.7033,39.7347,39.6657,39.7347,91100.0
2005-09-08 10:00:00,63.31,63.67,63.26,63.41,130400.0,39.7347,39.9607,39.7033,39.7975,130400.0
2005-09-08 10:10:00,63.43,63.53,63.21,63.34,73700.0,39.81,39.8728,39.672,39.7536,73700.0
2005-09-08 10:20:00,63.34,63.5,63.28,63.34,62100.0,39.7536,39.854,39.7159,39.7536,62100.0
2005-09-08 10:30:00,63.37,63.39,62.5,62.62,184500.0,39.7724,39.7849,39.2264,39.3017,184500.0
2005-09-08 10:40:00,62.61,63.09,62.56,63.03,114600.0,39.2954,39.5966,39.264,39.559,114600.0
2005-09-08 10:50:00,63.07,63.47,62.92,63.25,95300.0,39.5841,39.8351,39.49,39.6971,95300.0
2005-09-08 11:00:00,63.23,63.28,63.02,63.02,54500.0,39.6845,39.7159,39.5527,39.5527,54500.0
2005-09-08 11:10:00,63.03,63.2,62.77,62.98,68300.0,39.559,39.6657,39.3958,39.5276,68300.0
2005-09-08 11:20:00,62.98,63.01,62.83,63.0,51700.0,39.5276,39.5464,39.4335,39.5402,51700.0
2005-09-08 11:30:00,63.0,63.2,62.86,62.88,48400.0,39.5402,39.6657,39.4523,39.4648,48400.0
2005-09-08 11:40:00,62.87,63.18,62.84,63.06,44500.0,39.4586,39.6531,39.4397,39.5778,44500.0
2005-09-08 11:50:00,63.04,63.15,62.97,63.07,51900.0,39.5653,39.6343,39.5213,39.5841,51900.0
2005-09-08 12:00:00,63.07,63.13,62.82,63.05,78200.0,39.5841,39.6218,39.4272,39.5715,78200.0
2005-09-08 12:10:00,63.05,63.08,62.96,62.96,18700.0,39.5715,39.5904,39.5151,39.5151,18700.0
2005-09-08 12:20:00,62.96,63.07,62.93,63.02,13600.0,39.5151,39.5841,39.4962,39.5527,13600.0
2005-09-08 12:30:00,63.03,63.15,63.03,63.11,29400.0,39.559,39.6343,39.559,39.6092,29400.0
2005-09-08 12:40:00,63.12,63.31,63.1,63.2,24700.0,39.6155,39.7347,39.6029,39.6657,24700.0
2005-09-08 12:50:00,63.21,63.21,63.14,63.16,32000.0,39.672,39.672,39.628,39.6406,32000.0
2005-09-08 13:00:00,63.16,63.16,63.01,63.01,28200.0,39.6406,39.6406,39.5464,39.5464,28200.0
2005-09-08 13:10:00,63.0,63.01,62.91,62.99,16600.0,39.5402,39.5464,39.4837,39.5339,16600.0
2005-09-08 13:20:00,62.99,63.14,62.96,63.12,19600.0,39.5339,39.628,39.5151,39.6155,19600.0
2005-09-08 13:30:00,63.12,63.12,63.01,63.01,26700.0,39.6155,39.6155,39.5464,39.5464,26700.0
2005-09-08 13:40:00,63.01,63.01,62.64,62.8,38900.0,39.5464,39.5464,39.3142,39.4146,38900.0
2005-09-08 13:50:00,62.8,62.95,62.79,62.91,71200.0,39.4146,39.5088,39.4084,39.4837,71200.0
2005-09-08 14:00:00,62.92,62.97,62.82,62.82,24000.0,39.49,39.5213,39.4272,39.4272,24000.0
2005-09-08 14:10:00,62.83,63.05,62.81,63.0,50700.0,39.4335,39.5715,39.4209,39.5402,50700.0
2005-09-08 14:20:00,63.0,63.07,62.92,63.04,43100.0,39.5402,39.5841,39.49,39.5653,43100.0
2005-09-08 14:30:00,63.04,63.15,63.03,63.03,44900.0,39.5653,39.6343,39.559,39.559,44900.0
2005-09-08 14:40:00,63.03,63.19,62.96,63.11,42900.0,39.559,39.6594,39.5151,39.6092,42900.0
2005-09-08 14:50:00,63.17,63.17,62.86,62.86,26300.0,39.6469,39.6469,39.4523,39.4523,26300.0
2005-09-08 15:00:00,62.86,62.97,62.71,62.92,42700.0,39.4523,39.5213,39.3582,39.49,42700.0
2005-09-08 15:10:00,62.93,62.99,62.9,62.98,45800.0,39.4962,39.5339,39.4774,39.5276,45800.0
2005-09-08 15:20:00,62.99,63.01,62.98,63.0,55200.0,39.5339,39.5464,39.5276,39.5402,55200.0
2005-09-08 15:30:00,63.0,63.1,62.94,63.03,55100.0,39.5402,39.6029,39.5025,39.559,55100.0
2005-09-08 15:40:00,63.05,63.11,63.02,63.07,62200.0,39.5715,39.6092,39.5527,39.5841,62200.0
2005-09-08 15:50:00,63.07,63.09,62.99,63.08,110800.0,39.5841,39.5966,39.5339,39.5904,110800.0
2005-09-09 09:30:00,64.0,64.39,63.98,64.27,245200.0,40.1678,40.4126,40.1552,40.3372,245200.0
2005-09-09 09:40:00,64.27,64.54,64.11,64.22,221400.0,40.3372,40.5067,40.2368,40.3059,221400.0
2005-09-09 09:50:00,64.2,64.62,64.2,64.6,140900.0,40.2933,40.5569,40.2933,40.5444,140900.0
2005-09-09 10:00:00,64.58,64.78,64.54,64.78,104500.0,40.5318,40.6573,40.5067,40.6573,104500.0
2005-09-09 10:10:00,64.78,64.84,64.5,64.57,146900.0,40.6573,40.695,40.4816,40.5255,146900.0
2005-09-09 10:20:00,64.61,64.65,64.55,64.58,85000.0,40.5506,40.5757,40.513,40.5318,85000.0
2005-09-09 10:30:00,64.55,64.63,64.45,64.57,111600.0,40.513,40.5632,40.4502,40.5255,111600.0
2005-09-09 10:40:00,64.57,64.72,64.57,64.69,72400.0,40.5255,40.6197,40.5255,40.6008,72400.0
2005-09-09 10:50:00,64.68,64.7,64.59,64.67,60000.0,40.5946,40.6071,40.5381,40.5883,60000.0
2005-09-09 11:00:00,64.7,64.74,64.36,64.47,96300.0,40.6071,40.6322,40.3937,40.4628,96300.0
2005-09-09 11:10:00,64.47,64.52,64.41,64.44,79700.0,40.4628,40.4941,40.4251,40.4439,79700.0
2005-09-09 11:20:00,64.43,64.57,64.43,64.51,85100.0,40.4377,40.5255,40.4377,40.4879,85100.0
2005-09-09 11:30:00,64.51,64.56,64.31,64.32,70300.0,40.4879,40.5193,40.3623,40.3686,70300.0
2005-09-09 11:40:00,64.33,64.58,64.31,64.56,60000.0,40.3749,40.5318,40.3623,40.5193,60000.0
2005-09-09 11:50:00,64.6,64.62,64.49,64.52,44500.0,40.5444,40.5569,40.4753,40.4941,44500.0
2005-09-09 12:00:00,64.52,64.73,64.52,64.61,38200.0,40.4941,40.6259,40.4941,40.5506,38200.0
2005-09-09 12:10:00,64.6,64.66,64.47,64.48,46400.0,40.5444,40.582,40.4628,40.469,46400.0
2005-09-09 12:20:00,64.44,64.49,64.29,64.38,40700.0,40.4439,40.4753,40.3498,40.4063,40700.0
2005-09-09 12:30:00,64.39,64.42,64.31,64.37,47000.0,40.4126,40.4314,40.3623,40.4,47000.0
2005-09-09 12:40:00,64.32,64.48,64.26,64.45,49200.0,40.3686,40.469,40.331,40.4502,49200.0
2005-09-09 12:50:00,64.46,64.47,64.29,64.29,29600.0,40.4565,40.4628,40.3498,40.3498,29600.0
2005-09-09 13:00:00,64.28,64.48,64.22,64.47,53200.0,40.3435,40.469,40.3059,40.4628,53200.0
2005-09-09 13:10:00,64.48,64.54,64.41,64.52,52200.0,40.469,40.5067,40.4251,40.4941,52200.0
2005-09-09 13:20:00,64.53,64.58,64.4,64.44,35100.0,40.5004,40.5318,40.4188,40.4439,35100.0
2005-09-09 13:30:00,64.44,64.45,64.32,64.34,36400.0,40.4439,40.4502,40.3686,40.3812,36400.0
2005-09-09 13:40:00,64.35,64.59,64.33,64.52,41900.0,40.3875,40.5381,40.3749,40.4941,41900.0
2005-09-09 13:50:00,64.53,64.59,64.49,64.57,25000.0,40.5004,40.5381,40.4753,40.5255,25000.0
2005-09-09 14:00:00,64.55,64.69,64.55,64.59,39800.0,40.513,40.6008,40.513,40.5381,39800.0
2005-09-09 14:10:00,64.64,64.69,64.44,64.68,46800.0,40.5695,40.6008,40.4439,40.5946,46800.0
2005-09-09 14:20:00,64.7,64.77,64.6,64.6,54300.0,40.6071,40.6511,40.5444,40.5444,54300.0
2005-09-09 14:30:00,64.6,64.65,64.44,64.6,57800.0,40.5444,40.5757,40.4439,40.5444,57800.0
2005-09-09 14:40:00,64.58,64.59,64.43,64.47,48500.0,40.5318,40.5381,40.4377,40.4628,48500.0
2005-09-09 14:50:00,64.45,64.47,64.3,64.32,108300.0,40.4502,40.4628,40.3561,40.3686,108300.0
2005-09-09 15:00:00,64.33,64.34,64.22,64.26,114700.0,40.3749,40.3812,40.3059,40.331,114700.0
2005-09-09 15:10:00,64.27,64.3,64.23,64.25,127800.0,40.3372,40.3561,40.3121,40.3247,127800.0
2005-09-09 15:20:00,64.24,64.27,64.2,64.25,106000.0,40.3184,40.3372,40.2933,40.3247,106000.0
2005-09-09 15:30:00,64.25,64.3,64.23,64.25,125200.0,40.3247,40.3561,40.3121,40.3247,125200.0
2005-09-09 15:40:00,64.26,64.45,64.25,64.33,125700.0,40.331,40.4502,40.3247,40.3749,125700.0
2005-09-09 15:50:00,64.33,64.5,64.3,64.34,207900.0,40.3749,40.4816,40.3561,40.3812,207900.0
2005-09-12 09:30:00,64.2,64.21,63.71,63.9,119300.0,40.2933,40.2996,39.9858,40.105,119300.0
2005-09-12 09:40:00,63.9,64.21,63.86,63.99,105500.0,40.105,40.2996,40.0799,40.1615,105500.0
2005-09-12 09:50:00,64.0,64.29,63.99,64.22,98200.0,40.1678,40.3498,40.1615,40.3059,98200.0
2005-09-12 10:00:00,64.22,64.31,64.06,64.1,61300.0,40.3059,40.3623,40.2054,40.2305,61300.0
2005-09-12 10:10:00,64.09,64.19,64.0,64.14,61600.0,40.2243,40.287,40.1678,40.2557,61600.0
2005-09-12 10:20:00,64.12,64.27,64.03,64.14,65800.0,40.2431,40.3372,40.1866,40.2557,65800.0
2005-09-12 10:30:00,64.11,64.24,64.06,64.22,67200.0,40.2368,40.3184,40.2054,40.3059,67200.0
2005-09-12 10:40:00,64.22,64.22,64.06,64.08,49700.0,40.3059,40.3059,40.2054,40.218,49700.0
2005-09-12 10:50:00,64.08,64.15,63.71,63.75,66800.0,40.218,40.2619,39.9858,40.0109,66800.0
2005-09-12 11:00:00,63.75,63.81,63.66,63.68,68700.0,40.0109,40.0485,39.9544,39.9669,68700.0
2005-09-12 11:10:00,63.66,63.67,63.4,63.41,141000.0,39.9544,39.9607,39.7912,39.7975,141000.0
2005-09-12 11:20:00,63.4,63.45,63.0,63.22,162700.0,39.7912,39.8226,39.5402,39.6782,162700.0
2005-09-12 11:30:00,63.21,63.27,62.93,63.06,73900.0,39.672,39.7096,39.4962,39.5778,73900.0
2005-09-12 11:40:00,63.09,63.3,63.08,63.16,138200.0,39.5966,39.7285,39.5904,39.6406,138200.0
2005-09-12 11:50:00,63.16,63.29,63.13,63.19,42900.0,39.6406,39.7222,39.6218,39.6594,42900.0
2005-09-12 12:00:00,63.19,63.19,62.99,63.0,62600.0,39.6594,39.6594,39.5339,39.5402,62600.0
2005-09-12 12:10:00,63.0,63.09,62.97,63.09,65700.0,39.5402,39.5966,39.5213,39.5966,65700.0
2005-09-12 12:20:00,63.09,63.23,62.81,62.81,40000.0,39.5966,39.6845,39.4209,39.4209,40000.0
2005-09-12 12:30:00,62.81,63.01,62.56,62.69,69900.0,39.4209,39.5464,39.264,39.3456,69900.0
2005-09-12 12:40:00,62.69,63.0,62.69,62.94,57100.0,39.3456,39.5402,39.3456,39.5025,57100.0
2005-09-12 12:50:00,62.9,63.0,62.58,62.69,64100.0,39.4774,39.5402,39.2766,39.3456,64100.0
2005-09-12 13:00:00,62.67,62.68,62.38,62.46,74200.0,39.333,39.3393,39.151,39.2012,74200.0
2005-09-12 13:10:00,62.46,62.75,62.45,62.6,58300.0,39.2012,39.3833,39.195,39.2891,58300.0
2005-09-12 13:20:00,62.62,62.7,62.56,62.69,66100.0,39.3017,39.3519,39.264,39.3456,66100.0
2005-09-12 13:30:00,62.76,62.97,62.73,62.97,55000.0,39.3895,39.5213,39.3707,39.5213,55000.0
2005-09-12 13:40:00,62.97,63.01,62.79,63.01,68700.0,39.5213,39.5464,39.4084,39.5464,68700.0
2005-09-12 13:50:00,63.02,63.43,63.02,63.28,104500.0,39.5527,39.81,39.5527,39.7159,104500.0
2005-09-12 14:00:00,63.25,63.43,63.15,63.21,59100.0,39.6971,39.81,39.6343,39.672,59100.0
2005-09-12 14:10:00,63.22,63.58,63.01,63.19,68700.0,39.6782,39.9042,39.5464,39.6594,68700.0
2005-09-12 14:20:00,63.19,63.34,63.19,63.28,34700.0,39.6594,39.7536,39.6594,39.7159,34700.0
2005-09-12 14:30:00,63.27,63.45,63.23,63.26,38700.0,39.7096,39.8226,39.6845,39.7033,38700.0
2005-09-12 14:40:00,63.26,63.45,63.07,63.16,51100.0,39.7033,39.8226,39.5841,39.6406,51100.0
2005-09-12 14:50:00,63.16,63.22,63.13,63.17,29300.0,39.6406,39.6782,39.6218,39.6469,29300.0
2005-09-12 15:00:00,63.14,63.46,63.14,63.24,39700.0,39.628,39.8289,39.628,39.6908,39700.0
2005-09-12 15:10:00,63.25,63.46,63.08,63.14,43000.0,39.6971,39.8289,39.5904,39.628,43000.0
2005-09-12 15:20:00,63.14,63.37,63.12,63.34,49800.0,39.628,39.7724,39.6155,39.7536,49800.0
2005-09-12 15:30:00,63.34,63.37,63.26,63.31,40900.0,39.7536,39.7724,39.7033,39.7347,40900.0
2005-09-12 15:40:00,63.31,63.45,63.27,63.43,54600.0,39.7347,39.8226,39.7096,39.81,54600.0
2005-09-12 15:50:00,63.43,63.44,63.3,63.3,81500.0,39.81,39.8163,39.7285,39.7285,81500.0
2005-09-13 09:30:00,63.21,63.71,63.21,63.55,125000.0,39.7194,40.0336,39.7194,39.9331,125000.0
2005-09-13 09:40:00,63.54,63.71,63.41,63.7,99200.0,39.9268,40.0336,39.8451,40.0273,99200.0
2005-09-13 09:50:00,63.7,63.93,63.4,63.42,93100.0,40.0273,40.1719,39.8388,39.8514,93100.0
2005-09-13 10:00:00,63.42,63.42,62.77,62.83,164800.0,39.8514,39.8514,39.4429,39.4806,164800.0
2005-09-13 10:10:00,62.77,63.19,62.76,62.82,103800.0,39.4429,39.7069,39.4367,39.4744,103800.0
2005-09-13 10:20:00,62.8,62.96,62.58,62.78,174900.0,39.4618,39.5623,39.3236,39.4492,174900.0
2005-09-13 10:30:00,62.78,62.9,62.61,62.89,128400.0,39.4492,39.5246,39.3424,39.5183,128400.0
2005-09-13 10:40:00,62.92,63.07,62.81,62.9,122700.0,39.5372,39.6315,39.4681,39.5246,122700.0
2005-09-13 10:50:00,62.9,62.92,62.75,62.84,77600.0,39.5246,39.5372,39.4304,39.4869,77600.0
2005-09-13 11:00:00,62.85,63.14,62.84,62.94,71200.0,39.4932,39.6754,39.4869,39.5498,71200.0
2005-09-13 11:10:00,62.93,63.1,62.73,62.8,43100.0,39.5435,39.6503,39.4178,39.4618,43100.0
2005-09-13 11:20:00,62.8,63.1,62.8,62.82,47800.0,39.4618,39.6503,39.4618,39.4744,47800.0
2005-09-13 11:30:00,62.83,62.99,62.73,62.94,46600.0,39.4806,39.5812,39.4178,39.5498,46600.0
2005-09-13 11:40:00,62.94,62.98,62.74,62.74,25900.0,39.5498,39.5749,39.4241,39.4241,25900.0
2005-09-13 11:50:00,62.73,62.76,62.7,62.7,38500.0,39.4178,39.4367,39.399,39.399,38500.0
2005-09-13 12:00:00,62.71,62.96,62.67,62.96,55800.0,39.4052,39.5623,39.3801,39.5623,55800.0
2005-09-13 12:10:00,62.95,62.99,62.78,62.95,39600.0,39.556,39.5812,39.4492,39.556,39600.0
2005-09-13 12:20:00,62.97,62.99,62.75,62.89,50500.0,39.5686,39.5812,39.4304,39.5183,50500.0
2005-09-13 12:30:00,62.9,63.03,62.84,62.96,178700.0,39.5246,39.6063,39.4869,39.5623,178700.0
2005-09-13 12:40:00,62.96,62.98,62.91,62.96,23100.0,39.5623,39.5749,39.5309,39.5623,23100.0
2005-09-13 12:50:00,62.97,62.98,62.9,62.96,42600.0,39.5686,39.5749,39.5246,39.5623,42600.0
2005-09-13 13:00:00,62.96,63.25,62.95,63.05,52400.0,39.5623,39.7446,39.556,39.6189,52400.0
2005-09-13 13:10:00,63.05,63.18,63.03,63.11,38700.0,39.6189,39.7006,39.6063,39.6566,38700.0
2005-09-13 13:20:00,63.1,63.24,62.9,63.05,40800.0,39.6503,39.7383,39.5246,39.6189,40800.0
2005-09-13 13:30:00,63.05,63.15,62.97,63.12,27200.0,39.6189,39.6817,39.5686,39.6629,27200.0
2005-09-13 13:40:00,63.1,63.23,63.1,63.21,37900.0,39.6503,39.732,39.6503,39.7194,37900.0
2005-09-13 13:50:00,63.2,63.25,63.08,63.25,21600.0,39.7131,39.7446,39.6377,39.7446,21600.0
2005-09-13 14:00:00,63.25,63.26,63.02,63.19,40500.0,39.7446,39.7508,39.6,39.7069,40500.0
2005-09-13 14:10:00,63.19,63.44,63.19,63.37,65600.0,39.7069,39.864,39.7069,39.82,65600.0
2005-09-13 14:20:00,63.38,63.44,63.07,63.14,49200.0,39.8262,39.864,39.6315,39.6754,49200.0
2005-09-13 14:30:00,63.15,63.3,63.05,63.26,31400.0,39.6817,39.776,39.6189,39.7508,31400.0
2005-09-13 14:40:00,63.26,63.27,63.15,63.27,25900.0,39.7508,39.7571,39.6817,39.7571,25900.0
2005-09-13 14:50:00,63.27,63.32,63.16,63.17,25800.0,39.7571,39.7885,39.688,39.6943,25800.0
2005-09-13 15:00:00,63.17,63.17,63.01,63.09,33100.0,39.6943,39.6943,39.5938,39.644,33100.0
2005-09-13 15:10:00,63.07,63.1,62.93,62.95,29800.0,39.6315,39.6503,39.5435,39.556,29800.0
2005-09-13 15:20:00,62.95,62.97,62.8,62.88,56300.0,39.556,39.5686,39.4618,39.5121,56300.0
2005-09-13 15:30:00,62.88,63.0,62.75,62.87,66300.0,39.5121,39.5875,39.4304,39.5058,66300.0
2005-09-13 15:40:00,62.86,62.88,62.75,62.8,78900.0,39.4995,39.5121,39.4304,39.4618,78900.0
2005-09-13 15:50:00,62.8,62.81,62.56,62.69,198400.0,39.4618,39.4681,39.311,39.3927,198400.0
2005-09-14 09:30:00,63.05,63.23,62.86,62.87,85900.0,39.6189,39.732,39.4995,39.5058,85900.0
2005-09-14 09:40:00,62.89,63.15,62.89,63.06,54500.0,39.5183,39.6817,39.5183,39.6252,54500.0
2005-09-14 09:50:00,63.07,63.16,62.86,63.03,69700.0,39.6315,39.688,39.4995,39.6063,69700.0
2005-09-14 10:00:00,63.05,63.15,62.93,62.93,56600.0,39.6189,39.6817,39.5435,39.5435,56600.0
2005-09-14 10:10:00,62.94,63.34,62.94,63.34,78500.0,39.5498,39.8011,39.5498,39.8011,78500.0
2005-09-14 10:20:00,63.32,63.47,63.15,63.18,55900.0,39.7885,39.8828,39.6817,39.7006,55900.0
2005-09-14 10:30:00,63.17,63.41,62.68,63.03,184700.0,39.6943,39.8451,39.3864,39.6063,184700.0
2005-09-14 10:40:00,63.02,63.65,62.98,63.39,62100.0,39.6,39.9959,39.5749,39.8325,62100.0
2005-09-14 10:50:00,63.38,63.54,63.15,63.43,79200.0,39.8262,39.9268,39.6817,39.8577,79200.0
2005-09-14 11:00:00,63.41,63.49,63.08,63.4,60200.0,39.8451,39.8954,39.6377,39.8388,60200.0
2005-09-14 11:10:00,63.42,63.7,63.38,63.62,82100.0,39.8514,40.0273,39.8262,39.9771,82100.0
2005-09-14 11:20:00,63.62,63.73,63.56,63.62,43800.0,39.9771,40.0462,39.9394,39.9771,43800.0
2005-09-14 11:30:00,63.64,63.69,62.69,63.52,38900.0,39.9896,40.021,39.3927,39.9142,38900.0
2005-09-14 11:40:00,63.52,63.78,63.5,63.6,116300.0,39.9142,40.0776,39.9017,39.9645,116300.0
2005-09-14 11:50:00,63.59,63.68,63.53,63.57,45500.0,39.9582,40.0148,39.9205,39.9456,45500.0
2005-09-14 12:00:00,63.56,63.64,63.45,63.59,57500.0,39.9394,39.9896,39.8702,39.9582,57500.0
2005-09-14 12:10:00,63.54,63.54,63.33,63.44,44800.0,39.9268,39.9268,39.7948,39.864,44800.0
2005-09-14 12:20:00,63.46,63.49,63.33,63.37,21800.0,39.8765,39.8954,39.7948,39.82,21800.0
2005-09-14 12:30:00,63.35,63.37,63.2,63.21,36700.0,39.8074,39.82,39.7131,39.7194,36700.0
2005-09-14 12:40:00,63.21,63.24,63.14,63.22,83800.0,39.7194,39.7383,39.6754,39.7257,83800.0
2005-09-14 12:50:00,63.22,63.22,63.12,63.16,68000.0,39.7257,39.7257,39.6629,39.688,68000.0
2005-09-14 13:00:00,63.14,63.26,63.14,63.23,32100.0,39.6754,39.7508,39.6754,39.732,32100.0
2005-09-14 13:10:00,63.22,63.23,63.06,63.08,44500.0,39.7257,39.732,39.6252,39.6377,44500.0
2005-09-14 13:20:00,63.08,63.21,62.99,63.13,65500.0,39.6377,39.7194,39.5812,39.6692,65500.0
2005-09-14 13:30:00,63.13,63.22,63.12,63.18,28400.0,39.6692,39.7257,39.6629,39.7006,28400.0
2005-09-14 13:40:00,63.17,63.18,63.02,63.07,27400.0,39.6943,39.7006,39.6,39.6315,27400.0
2005-09-14 13:50:00,63.08,63.08,62.95,63.0,27700.0,39.6377,39.6377,39.556,39.5875,27700.0
2005-09-14 14:00:00,63.0,63.08,62.91,63.08,30300.0,39.5875,39.6377,39.5309,39.6377,30300.0
2005-09-14 14:10:00,63.07,63.07,62.8,62.84,35100.0,39.6315,39.6315,39.4618,39.4869,35100.0
2005-09-14 14:20:00,62.82,63.05,62.82,63.03,40200.0,39.4744,39.6189,39.4744,39.6063,40200.0
2005-09-14 14:30:00,63.04,63.17,62.99,63.01,42200.0,39.6126,39.6943,39.5812,39.5938,42200.0
2005-09-14 14:40:00,63.01,63.06,62.82,62.93,41500.0,39.5938,39.6252,39.4744,39.5435,41500.0
2005-09-14 14:50:00,62.93,62.97,62.89,62.92,21900.0,39.5435,39.5686,39.5183,39.5372,21900.0
2005-09-14 15:00:00,62.92,62.93,62.75,62.82,95600.0,39.5372,39.5435,39.4304,39.4744,95600.0
2005-09-14 15:10:00,62.83,62.9,62.71,62.89,62500.0,39.4806,39.5246,39.4052,39.5183,62500.0
2005-09-14 15:20:00,62.89,62.98,62.77,62.94,35600.0,39.5183,39.5749,39.4429,39.5498,35600.0
2005-09-14 15:30:00,62.94,63.01,62.9,62.93,73700.0,39.5498,39.5938,39.5246,39.5435,73700.0
2005-09-14 15:40:00,62.92,63.05,62.92,63.04,53600.0,39.5372,39.6189,39.5372,39.6126,53600.0
2005-09-14 15:50:00,63.04,63.05,62.82,62.99,63300.0,39.6126,39.6189,39.4744,39.5812,63300.0
2005-09-15 09:30:00,63.25,63.36,63.25,63.34,101300.0,39.7446,39.8137,39.7446,39.8011,101300.0
2005-09-15 09:40:00,63.34,63.4,63.26,63.36,83700.0,39.8011,39.8388,39.7508,39.8137,83700.0
2005-09-15 09:50:00,63.36,63.57,63.36,63.42,75900.0,39.8137,39.9456,39.8137,39.8514,75900.0
2005-09-15 10:00:00,63.36,63.41,63.01,63.18,118400.0,39.8137,39.8451,39.5938,39.7006,118400.0
2005-09-15 10:10:00,63.19,63.51,63.15,63.47,74700.0,39.7069,39.9079,39.6817,39.8828,74700.0
2005-09-15 10:20:00,63.46,63.47,63.32,63.42,37500.0,39.8765,39.8828,39.7885,39.8514,37500.0
2005-09-15 10:30:00,63.42,63.42,62.72,62.72,158900.0,39.8514,39.8514,39.4115,39.4115,158900.0
2005-09-15 10:40:00,62.72,63.06,62.51,62.83,120400.0,39.4115,39.6252,39.2796,39.4806,120400.0
2005-09-15 10:50:00,62.82,62.95,62.69,62.81,47500.0,39.4744,39.556,39.3927,39.4681,47500.0
2005-09-15 11:00:00,62.81,62.94,62.58,62.84,51700.0,39.4681,39.5498,39.3236,39.4869,51700.0
2005-09-15 11:10:00,62.84,62.94,62.61,62.72,67300.0,39.4869,39.5498,39.3424,39.4115,67300.0
2005-09-15 11:20:00,62.73,62.99,62.6,62.89,68300.0,39.4178,39.5812,39.3361,39.5183,68300.0
2005-09-15 11:30:00,62.87,63.25,62.86,62.96,41000.0,39.5058,39.7446,39.4995,39.5623,41000.0
2005-09-15 11:40:00,62.93,63.02,62.72,62.95,67500.0,39.5435,39.6,39.4115,39.556,67500.0
2005-09-15 11:50:00,62.97,62.97,62.82,62.85,39800.0,39.5686,39.5686,39.4744,39.4932,39800.0
2005-09-15 12:00:00,62.85,62.85,62.41,62.5,73100.0,39.4932,39.4932,39.2167,39.2733,73100.0
2005-09-15 12:10:00,62.42,62.83,62.42,62.79,60900.0,39.223,39.4806,39.223,39.4555,60900.0
2005-09-15 12:20:00,62.79,62.84,62.67,62.68,35200.0,39.4555,39.4869,39.3801,39.3864,35200.0
2005-09-15 12:30:00,62.68,62.72,62.52,62.6,40700.0,39.3864,39.4115,39.2858,39.3361,40700.0
2005-09-15 12:40:00,62.58,62.82,62.54,62.72,28100.0,39.3236,39.4744,39.2984,39.4115,28100.0
2005-09-15 12:50:00,62.72,62.83,62.49,62.63,40200.0,39.4115,39.4806,39.267,39.355,40200.0
2005-09-15 13:00:00,62.63,62.66,62.55,62.56,23900.0,39.355,39.3738,39.3047,39.311,23900.0
2005-09-15 13:10:00,62.55,62.56,62.21,62.32,87900.0,39.3047,39.311,39.0911,39.1602,87900.0
2005-09-15 13:20:00,62.32,62.64,62.11,62.13,65900.0,39.1602,39.3613,39.0282,39.0408,65900.0
2005-09-15 13:30:00,62.14,62.48,62.08,62.28,86400.0,39.0471,39.2607,39.0094,39.135,86400.0
2005-09-15 13:40:00,62.29,62.54,62.22,62.43,61600.0,39.1413,39.2984,39.0973,39.2293,61600.0
2005-09-15 13:50:00,62.44,62.7,62.44,62.6,34900.0,39.2356,39.399,39.2356,39.3361,34900.0
2005-09-15 14:00:00,62.77,62.8,62.42,62.51,57600.0,39.4429,39.4618,39.223,39.2796,57600.0
2005-09-15 14:10:00,62.52,62.71,62.52,62.7,83300.0,39.2858,39.4052,39.2858,39.399,83300.0
2005-09-15 14:20:00,62.7,62.71,62.49,62.63,66900.0,39.399,39.4052,39.267,39.355,66900.0
2005-09-15 14:30:00,62.63,62.64,62.44,62.48,100400.0,39.355,39.3613,39.2356,39.2607,100400.0
2005-09-15 14:40:00,62.44,62.63,62.44,62.54,35900.0,39.2356,39.355,39.2356,39.2984,35900.0
2005-09-15 14:50:00,62.55,62.6,62.54,62.56,37700.0,39.3047,39.3361,39.2984,39.311,37700.0
2005-09-15 15:00:00,62.57,62.7,62.49,62.55,37100.0,39.3173,39.399,39.267,39.3047,37100.0
2005-09-15 15:10:00,62.57,62.65,62.42,62.54,51900.0,39.3173,39.3675,39.223,39.2984,51900.0
2005-09-15 15:20:00,62.55,62.64,62.52,62.63,44300.0,39.3047,39.3613,39.2858,39.355,44300.0
2005-09-15 15:30:00,62.62,62.65,62.48,62.58,65700.0,39.3487,39.3675,39.2607,39.3236,65700.0
2005-09-15 15:40:00,62.59,62.7,62.51,62.67,116800.0,39.3298,39.399,39.2796,39.3801,116800.0
2005-09-15 15:50:00,62.66,62.73,62.6,62.7,136500.0,39.3738,39.4178,39.3361,39.399,136500.0
2005-09-16 09:30:00,62.8,62.86,62.45,62.55,552400.0,39.4618,39.4995,39.2419,39.3047,552400.0
2005-09-16 09:40:00,62.55,62.8,62.55,62.72,80400.0,39.3047,39.4618,39.3047,39.4115,80400.0
2005-09-16 09:50:00,62.71,62.9,62.62,62.81,53300.0,39.4052,39.5246,39.3487,39.4681,53300.0
2005-09-16 10:00:00,62.76,63.0,62.71,62.96,77100.0,39.4367,39.5875,39.4052,39.5623,77100.0
2005-09-16 10:10:00,63.0,63.17,62.98,63.09,72600.0,39.5875,39.6943,39.5749,39.644,72600.0
2005-09-16 10:20:00,63.1,63.23,62.99,63.07,42200.0,39.6503,39.732,39.5812,39.6315,42200.0
2005-09-16 10:30:00,63.07,63.11,62.86,63.0,54300.0,39.6315,39.6566,39.4995,39.5875,54300.0
2005-09-16 10:40:00,62.95,63.04,62.66,62.77,51900.0,39.556,39.6126,39.3738,39.4429,51900.0
2005-09-16 10:50:00,62.78,62.96,62.72,62.79,58700.0,39.4492,39.5623,39.4115,39.4555,58700.0
2005-09-16 11:00:00,62.79,62.85,62.71,62.74,76400.0,39.4555,39.4932,39.4052,39.4241,76400.0
2005-09-16 11:10:00,62.73,62.88,62.59,62.7,55800.0,39.4178,39.5121,39.3298,39.399,55800.0
2005-09-16 11:20:00,62.69,62.79,62.59,62.66,41900.0,39.3927,39.4555,39.3298,39.3738,41900.0
2005-09-16 11:30:00,62.66,62.8,62.66,62.75,39900.0,39.3738,39.4618,39.3738,39.4304,39900.0
2005-09-16 11:40:00,62.75,62.8,62.66,62.8,54500.0,39.4304,39.4618,39.3738,39.4618,54500.0
2005-09-16 11:50:00,62.8,62.83,62.51,62.51,58600.0,39.4618,39.4806,39.2796,39.2796,58600.0
2005-09-16 12:00:00,62.51,62.71,62.44,62.55,75600.0,39.2796,39.4052,39.2356,39.3047,75600.0
2005-09-16 12:10:00,62.55,62.59,62.37,62.45,53100.0,39.3047,39.3298,39.1916,39.2419,53100.0
2005-09-16 12:20:00,62.45,62.48,62.23,62.26,52600.0,39.2419,39.2607,39.1036,39.1225,52600.0
2005-09-16 12:30:00,62.3,62.39,62.22,62.32,46500.0,39.1476,39.2042,39.0973,39.1602,46500.0
2005-09-16 12:40:00,62.32,62.57,62.31,62.48,50100.0,39.1602,39.3173,39.1539,39.2607,50100.0
2005-09-16 12:50:00,62.48,62.52,62.37,62.44,35300.0,39.2607,39.2858,39.1916,39.2356,35300.0
2005-09-16 13:00:00,62.44,62.49,62.37,62.46,28200.0,39.2356,39.267,39.1916,39.2481,28200.0
2005-09-16 13:10:00,62.46,62.61,62.46,62.61,51500.0,39.2481,39.3424,39.2481,39.3424,51500.0
2005-09-16 13:20:00,62.6,62.6,62.45,62.52,40800.0,39.3361,39.3361,39.2419,39.2858,40800.0
2005-09-16 13:30:00,62.55,62.6,62.51,62.51,21100.0,39.3047,39.3361,39.2796,39.2796,21100.0
2005-09-16 13:40:00,62.5,62.65,62.45,62.61,33100.0,39.2733,39.3675,39.2419,39.3424,33100.0
2005-09-16 13:50:00,62.61,62.63,62.48,62.53,63900.0,39.3424,39.355,39.2607,39.2921,63900.0
2005-09-16 14:00:00,62.53,62.61,62.51,62.52,49900.0,39.2921,39.3424,39.2796,39.2858,49900.0
2005-09-16 14:10:00,62.52,62.64,62.5,62.61,87800.0,39.2858,39.3613,39.2733,39.3424,87800.0
2005-09-16 14:20:00,62.6,62.65,62.59,62.64,35600.0,39.3361,39.3675,39.3298,39.3613,35600.0
2005-09-16 14:30:00,62.64,62.78,62.62,62.71,42300.0,39.3613,39.4492,39.3487,39.4052,42300.0
2005-09-16 14:40:00,62.71,62.71,62.57,62.64,55000.0,39.4052,39.4052,39.3173,39.3613,55000.0
2005-09-16 14:50:00,62.66,62.74,62.65,62.68,37300.0,39.3738,39.4241,39.3675,39.3864,37300.0
2005-09-16 15:00:00,62.65,62.73,62.63,62.68,76400.0,39.3675,39.4178,39.355,39.3864,76400.0
2005-09-16 15:10:00,62.68,62.79,62.67,62.75,34300.0,39.3864,39.4555,39.3801,39.4304,34300.0
2005-09-16 15:20:00,62.77,62.87,62.7,62.86,39600.0,39.4429,39.5058,39.399,39.4995,39600.0
2005-09-16 15:30:00,62.86,62.86,62.71,62.75,85300.0,39.4995,39.4995,39.4052,39.4304,85300.0
2005-09-16 15:40:00,62.75,62.77,62.51,62.65,116600.0,39.4304,39.4429,39.2796,39.3675,116600.0
2005-09-16 15:50:00,62.57,62.73,62.54,62.67,214400.0,39.3173,39.4178,39.2984,39.3801,214400.0
2005-09-19 09:30:00,64.25,64.99,64.06,64.86,253200.0,40.3729,40.8379,40.2535,40.7562,253200.0
2005-09-19 09:40:00,64.86,64.99,64.65,64.93,211900.0,40.7562,40.8379,40.6243,40.8002,211900.0
2005-09-19 09:50:00,64.95,65.2,64.88,65.16,291300.0,40.8128,40.9699,40.7688,40.9448,291300.0
2005-09-19 10:00:00,65.18,65.2,64.85,65.01,195200.0,40.9573,40.9699,40.75,40.8505,195200.0
2005-09-19 10:10:00,65.08,65.6,64.99,65.45,249900.0,40.8945,41.2212,40.8379,41.127,249900.0
2005-09-19 10:20:00,65.48,65.56,65.09,65.3,131500.0,41.1458,41.1961,40.9008,41.0327,131500.0
2005-09-19 10:30:00,65.25,65.49,64.85,65.38,86600.0,41.0013,41.1521,40.75,41.083,86600.0
2005-09-19 10:40:00,65.38,65.54,65.14,65.25,70100.0,41.083,41.1835,40.9322,41.0013,70100.0
2005-09-19 10:50:00,65.26,65.39,65.15,65.17,91600.0,41.0076,41.0893,40.9385,40.951,91600.0
2005-09-19 11:00:00,65.16,65.4,65.12,65.26,93800.0,40.9448,41.0956,40.9196,41.0076,93800.0
2005-09-19 11:10:00,65.28,65.4,65.27,65.28,56500.0,41.0202,41.0956,41.0139,41.0202,56500.0
2005-09-19 11:20:00,65.27,65.38,65.12,65.38,77900.0,41.0139,41.083,40.9196,41.083,77900.0
2005-09-19 11:30:00,65.39,65.5,65.25,65.37,79500.0,41.0893,41.1584,41.0013,41.0767,79500.0
2005-09-19 11:40:00,65.38,65.39,65.22,65.27,47700.0,41.083,41.0893,40.9825,41.0139,47700.0
2005-09-19 11:50:00,65.26,65.5,65.2,65.48,54300.0,41.0076,41.1584,40.9699,41.1458,54300.0
2005-09-19 12:00:00,65.5,65.5,65.43,65.5,55300.0,41.1584,41.1584,41.1144,41.1584,55300.0
2005-09-19 12:10:00,65.5,65.5,65.35,65.39,66500.0,41.1584,41.1584,41.0641,41.0893,66500.0
2005-09-19 12:20:00,65.39,65.54,65.35,65.52,68100.0,41.0893,41.1835,41.0641,41.171,68100.0
2005-09-19 12:30:00,65.52,65.54,65.41,65.41,60600.0,41.171,41.1835,41.1018,41.1018,60600.0
2005-09-19 12:40:00,65.41,65.45,65.36,65.45,27600.0,41.1018,41.127,41.0704,41.127,27600.0
2005-09-19 12:50:00,65.45,65.54,65.44,65.49,41500.0,41.127,41.1835,41.1207,41.1521,41500.0
2005-09-19 13:00:00,65.48,65.72,65.47,65.64,115600.0,41.1458,41.2966,41.1395,41.2464,115600.0
2005-09-19 13:10:00,65.64,65.73,65.5,65.53,59700.0,41.2464,41.3029,41.1584,41.1773,59700.0
2005-09-19 13:20:00,65.54,65.59,65.25,65.27,87200.0,41.1835,41.215,41.0013,41.0139,87200.0
2005-09-19 13:30:00,65.27,65.43,65.27,65.43,62400.0,41.0139,41.1144,41.0139,41.1144,62400.0
2005-09-19 13:40:00,65.42,65.43,65.33,65.34,63000.0,41.1081,41.1144,41.0516,41.0579,63000.0
2005-09-19 13:50:00,65.34,65.37,65.2,65.37,86500.0,41.0579,41.0767,40.9699,41.0767,86500.0
2005-09-19 14:00:00,65.37,65.39,65.27,65.35,73100.0,41.0767,41.0893,41.0139,41.0641,73100.0
2005-09-19 14:10:00,65.35,65.39,65.28,65.34,153400.0,41.0641,41.0893,41.0202,41.0579,153400.0
2005-09-19 14:20:00,65.37,65.43,65.19,65.25,67800.0,41.0767,41.1144,40.9636,41.0013,67800.0
2005-09-19 14:30:00,65.24,65.3,65.18,65.3,79300.0,40.995,41.0327,40.9573,41.0327,79300.0
2005-09-19 14:40:00,65.33,65.38,65.17,65.17,44200.0,41.0516,41.083,40.951,40.951,44200.0
2005-09-19 14:50:00,65.17,65.27,65.1,65.26,75000.0,40.951,41.0139,40.9071,41.0076,75000.0
2005-09-19 15:00:00,65.25,65.35,65.24,65.25,47500.0,41.0013,41.0641,40.995,41.0013,47500.0
2005-09-19 15:10:00,65.25,65.26,65.0,65.18,51300.0,41.0013,41.0076,40.8442,40.9573,51300.0
2005-09-19 15:20:00,65.18,65.3,65.13,65.2,72800.0,40.9573,41.0327,40.9259,40.9699,72800.0
2005-09-19 15:30:00,65.21,65.3,65.12,65.15,59600.0,40.9762,41.0327,40.9196,40.9385,59600.0
2005-09-19 15:40:00,65.15,65.33,65.03,65.13,91400.0,40.9385,41.0516,40.8631,40.9259,91400.0
2005-09-19 15:50:00,65.13,65.23,65.04,65.13,108900.0,40.9259,40.9887,40.8693,40.9259,108900.0
2005-09-20 09:30:00,65.2,65.47,65.07,65.3,158500.0,40.9699,41.1395,40.8882,41.0327,158500.0
2005-09-20 09:40:00,65.27,65.27,64.87,64.91,114400.0,41.0139,41.0139,40.7625,40.7877,114400.0
2005-09-20 09:50:00,64.9,65.06,64.82,65.04,146200.0,40.7814,40.8819,40.7311,40.8693,146200.0
2005-09-20 10:00:00,65.04,65.1,64.9,65.06,120900.0,40.8693,40.9071,40.7814,40.8819,120900.0
2005-09-20 10:10:00,65.05,65.19,64.97,65.1,133300.0,40.8756,40.9636,40.8254,40.9071,133300.0
2005-09-20 10:20:00,65.12,65.27,65.1,65.18,129700.0,40.9196,41.0139,40.9071,40.9573,129700.0
2005-09-20 10:30:00,65.17,65.2,65.12,65.17,101000.0,40.951,40.9699,40.9196,40.951,101000.0
2005-09-20 10:40:00,65.18,65.18,64.95,64.96,130100.0,40.9573,40.9573,40.8128,40.8191,130100.0
2005-09-20 10:50:00,64.95,65.15,64.75,64.79,113200.0,40.8128,40.9385,40.6871,40.7123,113200.0
2005-09-20 11:00:00,64.79,64.87,64.76,64.77,146300.0,40.7123,40.7625,40.6934,40.6997,146300.0
2005-09-20 11:10:00,64.78,64.92,64.77,64.86,69600.0,40.706,40.7939,40.6997,40.7562,69600.0
2005-09-20 11:20:00,64.82,65.11,64.81,64.95,58900.0,40.7311,40.9133,40.7248,40.8128,58900.0
2005-09-20 11:30:00,64.94,64.99,64.86,64.86,55500.0,40.8065,40.8379,40.7562,40.7562,55500.0
2005-09-20 11:40:00,64.86,64.86,64.75,64.86,66300.0,40.7562,40.7562,40.6871,40.7562,66300.0
2005-09-20 11:50:00,64.85,64.85,64.68,64.71,63500.0,40.75,40.75,40.6431,40.662,63500.0
2005-09-20 12:00:00,64.71,64.71,64.38,64.6,105700.0,40.662,40.662,40.4546,40.5929,105700.0
2005-09-20 12:10:00,64.58,64.83,64.55,64.63,62400.0,40.5803,40.7374,40.5614,40.6117,62400.0
2005-09-20 12:20:00,64.62,64.94,64.6,64.86,49200.0,40.6054,40.8065,40.5929,40.7562,49200.0
2005-09-20 12:30:00,64.86,65.07,64.81,65.02,80300.0,40.7562,40.8882,40.7248,40.8568,80300.0
2005-09-20 12:40:00,65.02,65.06,64.96,65.01,25800.0,40.8568,40.8819,40.8191,40.8505,25800.0
2005-09-20 12:50:00,65.0,65.02,64.92,65.02,42100.0,40.8442,40.8568,40.7939,40.8568,42100.0
2005-09-20 13:00:00,65.02,65.19,65.0,65.16,27300.0,40.8568,40.9636,40.8442,40.9448,27300.0
2005-09-20 13:10:00,65.14,65.32,65.1,65.27,43900.0,40.9322,41.0453,40.9071,41.0139,43900.0
2005-09-20 13:20:00,65.25,65.27,65.2,65.23,80700.0,41.0013,41.0139,40.9699,40.9887,80700.0
2005-09-20 13:30:00,65.24,65.57,65.19,65.57,129300.0,40.995,41.2024,40.9636,41.2024,129300.0
2005-09-20 13:40:00,65.58,65.85,65.38,65.46,111700.0,41.2087,41.3783,41.083,41.1333,111700.0
2005-09-20 13:50:00,65.46,65.58,65.39,65.54,34000.0,41.1333,41.2087,41.0893,41.1835,34000.0
2005-09-20 14:00:00,65.54,65.76,65.46,65.75,38900.0,41.1835,41.3218,41.1333,41.3155,38900.0
2005-09-20 14:10:00,65.72,65.9,65.6,65.81,109800.0,41.2966,41.4097,41.2212,41.3532,109800.0
2005-09-20 14:20:00,65.79,65.79,65.4,65.63,112300.0,41.3406,41.3406,41.0956,41.2401,112300.0
2005-09-20 14:30:00,65.63,65.74,65.55,65.6,62500.0,41.2401,41.3092,41.1898,41.2212,62500.0
2005-09-20 14:40:00,65.6,65.62,65.4,65.43,106800.0,41.2212,41.2338,41.0956,41.1144,106800.0
2005-09-20 14:50:00,65.44,65.49,65.37,65.49,65300.0,41.1207,41.1521,41.0767,41.1521,65300.0
2005-09-20 15:00:00,65.49,65.58,65.21,65.47,83800.0,41.1521,41.2087,40.9762,41.1395,83800.0
2005-09-20 15:10:00,65.47,65.48,65.23,65.48,82000.0,41.1395,41.1458,40.9887,41.1458,82000.0
2005-09-20 15:20:00,65.5,65.59,65.45,65.57,68600.0,41.1584,41.215,41.127,41.2024,68600.0
2005-09-20 15:30:00,65.56,65.77,65.54,65.71,87700.0,41.1961,41.3281,41.1835,41.2904,87700.0
2005-09-20 15:40:00,65.72,65.72,65.63,65.68,148100.0,41.2966,41.2966,41.2401,41.2715,148100.0
2005-09-20 15:50:00,65.68,65.72,65.61,65.72,161100.0,41.2715,41.2966,41.2275,41.2966,161100.0
2005-09-21 09:30:00,68.0,68.0,66.4,66.81,323900.0,42.7293,42.7293,41.7239,41.9816,323900.0
2005-09-21 09:40:00,66.81,67.58,66.78,67.31,243500.0,41.9816,42.4654,41.9627,42.2958,243500.0
2005-09-21 09:50:00,67.25,68.0,67.2,67.69,227500.0,42.2581,42.7293,42.2266,42.5345,227500.0
2005-09-21 10:00:00,67.7,67.9,67.57,67.62,203700.0,42.5408,42.6665,42.4591,42.4905,203700.0
2005-09-21 10:10:00,67.65,67.75,67.3,67.55,213800.0,42.5094,42.5722,42.2895,42.4466,213800.0
2005-09-21 10:20:00,67.56,67.73,67.4,67.72,108900.0,42.4528,42.5597,42.3523,42.5534,108900.0
2005-09-21 10:30:00,67.75,67.81,67.14,67.55,233300.0,42.5722,42.6099,42.1889,42.4466,233300.0
2005-09-21 10:40:00,67.52,67.9,66.82,66.9,172500.0,42.4277,42.6665,41.9879,42.0381,172500.0
2005-09-21 10:50:00,66.9,67.33,66.85,67.24,98700.0,42.0381,42.3083,42.0067,42.2518,98700.0
2005-09-21 11:00:00,67.2,67.55,67.2,67.48,93400.0,42.2266,42.4466,42.2266,42.4026,93400.0
2005-09-21 11:10:00,67.48,67.58,67.0,67.2,132800.0,42.4026,42.4654,42.101,42.2266,132800.0
2005-09-21 11:20:00,67.21,67.36,67.16,67.33,89400.0,42.2329,42.3272,42.2015,42.3083,89400.0
2005-09-21 11:30:00,67.33,67.72,67.33,67.66,100300.0,42.3083,42.5534,42.3083,42.5157,100300.0
2005-09-21 11:40:00,67.67,67.84,67.62,67.75,68300.0,42.522,42.6288,42.4905,42.5722,68300.0
2005-09-21 11:50:00,67.75,67.89,67.74,67.89,50300.0,42.5722,42.6602,42.566,42.6602,50300.0
2005-09-21 12:00:00,67.88,68.01,67.74,67.9,77200.0,42.6539,42.7356,42.566,42.6665,77200.0
2005-09-21 12:10:00,67.91,67.98,67.87,67.95,65900.0,42.6728,42.7168,42.6476,42.6979,65900.0
2005-09-21 12:20:00,67.95,67.97,67.77,67.85,66600.0,42.6979,42.7105,42.5848,42.6351,66600.0
2005-09-21 12:30:00,67.84,67.84,67.69,67.74,84000.0,42.6288,42.6288,42.5345,42.566,84000.0
2005-09-21 12:40:00,67.74,67.92,67.74,67.83,64100.0,42.566,42.6791,42.566,42.6225,64100.0
2005-09-21 12:50:00,67.82,67.83,67.55,67.77,191100.0,42.6162,42.6225,42.4466,42.5848,191100.0
2005-09-21 13:00:00,67.75,67.75,67.65,67.68,66200.0,42.5722,42.5722,42.5094,42.5283,66200.0
2005-09-21 13:10:00,67.67,67.67,67.51,67.63,51700.0,42.522,42.522,42.4214,42.4968,51700.0
2005-09-21 13:20:00,67.64,67.68,67.56,67.6,46300.0,42.5031,42.5283,42.4528,42.478,46300.0
2005-09-21 13:30:00,67.59,67.6,67.42,67.43,49800.0,42.4717,42.478,42.3649,42.3712,49800.0
2005-09-21 13:40:00,67.46,67.48,67.29,67.4,56300.0,42.39,42.4026,42.2832,42.3523,56300.0
2005-09-21 13:50:00,67.4,67.66,67.32,67.59,52400.0,42.3523,42.5157,42.302,42.4717,52400.0
2005-09-21 14:00:00,67.58,67.59,67.35,67.36,55100.0,42.4654,42.4717,42.3209,42.3272,55100.0
2005-09-21 14:10:00,67.35,67.38,67.31,67.31,59300.0,42.3209,42.3397,42.2958,42.2958,59300.0
2005-09-21 14:20:00,67.3,67.48,67.05,67.34,110200.0,42.2895,42.4026,42.1324,42.3146,110200.0
2005-09-21 14:30:00,67.32,67.45,67.19,67.22,86200.0,42.302,42.3837,42.2203,42.2392,86200.0
2005-09-21 14:40:00,67.25,67.43,67.2,67.4,59800.0,42.2581,42.3712,42.2266,42.3523,59800.0
2005-09-21 14:50:00,67.46,67.46,67.19,67.21,74600.0,42.39,42.39,42.2203,42.2329,74600.0
2005-09-21 15:00:00,67.22,67.23,67.07,67.17,83400.0,42.2392,42.2455,42.1449,42.2078,83400.0
2005-09-21 15:10:00,67.19,67.36,67.12,67.18,62900.0,42.2203,42.3272,42.1764,42.2141,62900.0
2005-09-21 15:20:00,67.17,67.24,67.08,67.21,48800.0,42.2078,42.2518,42.1512,42.2329,48800.0
2005-09-21 15:30:00,67.22,67.28,67.19,67.2,86800.0,42.2392,42.2769,42.2203,42.2266,86800.0
2005-09-21 15:40:00,67.19,67.2,67.04,67.19,139700.0,42.2203,42.2266,42.1261,42.2203,139700.0
2005-09-21 15:50:00,67.2,67.44,67.2,67.24,177600.0,42.2266,42.3774,42.2266,42.2518,177600.0
2005-09-22 09:30:00,67.75,68.4,67.55,68.4,270300.0,42.5722,42.9807,42.4466,42.9807,270300.0
2005-09-22 09:40:00,68.41,68.7,68.2,68.45,149900.0,42.987,43.1692,42.855,43.0121,149900.0
2005-09-22 09:50:00,68.46,68.49,68.16,68.45,120100.0,43.0184,43.0372,42.8299,43.0121,120100.0
2005-09-22 10:00:00,68.45,68.59,68.4,68.45,99900.0,43.0121,43.1001,42.9807,43.0121,99900.0
2005-09-22 10:10:00,68.49,68.55,68.35,68.39,106400.0,43.0372,43.0749,42.9493,42.9744,106400.0
2005-09-22 10:20:00,68.36,68.4,68.01,68.07,94200.0,42.9555,42.9807,42.7356,42.7733,94200.0
2005-09-22 10:30:00,68.02,68.05,67.72,67.95,149500.0,42.7419,42.7607,42.5534,42.6979,149500.0
2005-09-22 10:40:00,67.96,68.17,67.85,68.0,83000.0,42.7042,42.8362,42.6351,42.7293,83000.0
2005-09-22 10:50:00,68.02,68.02,67.84,67.99,52400.0,42.7419,42.7419,42.6288,42.723,52400.0
2005-09-22 11:00:00,67.99,68.05,67.82,67.86,84500.0,42.723,42.7607,42.6162,42.6414,84500.0
2005-09-22 11:10:00,67.86,67.9,67.69,67.69,46500.0,42.6414,42.6665,42.5345,42.5345,46500.0
2005-09-22 11:20:00,67.69,67.7,67.25,67.3,150500.0,42.5345,42.5408,42.2581,42.2895,150500.0
2005-09-22 11:30:00,67.3,67.33,67.05,67.24,95100.0,42.2895,42.3083,42.1324,42.2518,95100.0
2005-09-22 11:40:00,67.24,67.43,67.19,67.27,66500.0,42.2518,42.3712,42.2203,42.2706,66500.0
2005-09-22 11:50:00,67.25,67.26,66.81,67.07,70800.0,42.2581,42.2643,41.9816,42.1449,70800.0
2005-09-22 12:00:00,67.08,67.15,66.67,66.72,104000.0,42.1512,42.1952,41.8936,41.925,104000.0
2005-09-22 12:10:00,66.72,66.88,66.21,66.21,84400.0,41.925,42.0256,41.6045,41.6045,84400.0
2005-09-22 12:20:00,66.22,66.64,66.05,66.51,115500.0,41.6108,41.8747,41.504,41.7931,115500.0
2005-09-22 12:30:00,66.52,66.98,66.47,66.65,74100.0,41.7993,42.0884,41.7679,41.881,74100.0
2005-09-22 12:40:00,66.65,66.81,66.63,66.71,45400.0,41.881,41.9816,41.8685,41.9187,45400.0
2005-09-22 12:50:00,66.74,66.75,66.4,66.42,79400.0,41.9376,41.9439,41.7239,41.7365,79400.0
2005-09-22 13:00:00,66.48,66.53,66.24,66.45,38800.0,41.7742,41.8056,41.6234,41.7554,38800.0
2005-09-22 13:10:00,66.48,66.6,66.27,66.53,49400.0,41.7742,41.8496,41.6422,41.8056,49400.0
2005-09-22 13:20:00,66.53,66.53,66.05,66.25,73000.0,41.8056,41.8056,41.504,41.6297,73000.0
2005-09-22 13:30:00,66.27,66.37,66.07,66.15,122200.0,41.6422,41.7051,41.5166,41.5668,122200.0
2005-09-22 13:40:00,66.15,66.16,65.31,65.4,119000.0,41.5668,41.5731,41.039,41.0956,119000.0
2005-09-22 13:50:00,65.45,65.54,65.16,65.25,135400.0,41.127,41.1835,40.9448,41.0013,135400.0
2005-09-22 14:00:00,65.25,65.38,64.86,64.98,151500.0,41.0013,41.083,40.7562,40.8316,151500.0
2005-09-22 14:10:00,64.99,65.51,64.95,65.51,129500.0,40.8379,41.1647,40.8128,41.1647,129500.0
2005-09-22 14:20:00,65.52,65.89,65.51,65.86,92100.0,41.171,41.4035,41.1647,41.3846,92100.0
2005-09-22 14:30:00,65.89,66.2,65.78,65.98,104200.0,41.4035,41.5983,41.3343,41.46,104200.0
2005-09-22 14:40:00,65.97,66.25,65.87,66.25,74800.0,41.4537,41.6297,41.3909,41.6297,74800.0
2005-09-22 14:50:00,66.25,66.59,66.12,66.47,56200.0,41.6297,41.8433,41.548,41.7679,56200.0
2005-09-22 15:00:00,66.47,66.6,66.02,66.56,64600.0,41.7679,41.8496,41.4852,41.8245,64600.0
2005-09-22 15:10:00,66.53,66.75,66.45,66.55,75900.0,41.8056,41.9439,41.7554,41.8182,75900.0
2005-09-22 15:20:00,66.55,66.87,66.52,66.63,84900.0,41.8182,42.0193,41.7993,41.8685,84900.0
2005-09-22 15:30:00,66.63,66.63,66.18,66.45,82900.0,41.8685,41.8685,41.5857,41.7554,82900.0
2005-09-22 15:40:00,66.46,66.58,66.32,66.55,59400.0,41.7616,41.837,41.6737,41.8182,59400.0
2005-09-22 15:50:00,66.54,66.57,66.39,66.48,116700.0,41.8119,41.8308,41.7177,41.7742,116700.0
2005-09-23 09:30:00,66.52,66.52,65.57,65.63,172300.0,41.7993,41.7993,41.2024,41.2401,172300.0
2005-09-23 09:40:00,65.57,65.6,65.0,65.27,181200.0,41.2024,41.2212,40.8442,41.0139,181200.0
2005-09-23 09:50:00,65.27,65.42,64.85,65.0,115800.0,41.0139,41.1081,40.75,40.8442,115800.0
2005-09-23 10:00:00,65.03,65.31,64.99,65.25,126300.0,40.8631,41.039,40.8379,41.0013,126300.0
2005-09-23 10:10:00,65.25,65.73,65.2,65.73,95200.0,41.0013,41.3029,40.9699,41.3029,95200.0
2005-09-23 10:20:00,65.73,65.97,65.5,65.74,130300.0,41.3029,41.4537,41.1584,41.3092,130300.0
2005-09-23 10:30:00,65.69,65.69,65.48,65.53,107800.0,41.2778,41.2778,41.1458,41.1773,107800.0
2005-09-23 10:40:00,65.54,65.56,65.29,65.29,82500.0,41.1835,41.1961,41.0264,41.0264,82500.0
2005-09-23 10:50:00,65.3,65.31,65.07,65.07,113500.0,41.0327,41.039,40.8882,40.8882,113500.0
2005-09-23 11:00:00,65.07,65.13,64.9,64.93,98300.0,40.8882,40.9259,40.7814,40.8002,98300.0
2005-09-23 11:10:00,64.93,64.99,64.75,64.84,89900.0,40.8002,40.8379,40.6871,40.7437,89900.0
2005-09-23 11:20:00,64.85,65.05,64.8,65.0,66800.0,40.75,40.8756,40.7185,40.8442,66800.0
2005-09-23 11:30:00,65.01,65.05,64.9,64.98,50500.0,40.8505,40.8756,40.7814,40.8316,50500.0
2005-09-23 11:40:00,64.97,64.98,64.89,64.91,50500.0,40.8254,40.8316,40.7751,40.7877,50500.0
2005-09-23 11:50:00,64.92,64.92,64.51,64.56,113800.0,40.7939,40.7939,40.5363,40.5677,113800.0
2005-09-23 12:00:00,64.59,64.74,64.58,64.7,37400.0,40.5866,40.6808,40.5803,40.6557,37400.0
2005-09-23 12:10:00,64.71,64.88,64.71,64.76,57100.0,40.662,40.7688,40.662,40.6934,57100.0
2005-09-23 12:20:00,64.77,64.8,64.65,64.78,25900.0,40.6997,40.7185,40.6243,40.706,25900.0
2005-09-23 12:30:00,64.77,64.89,64.68,64.89,29300.0,40.6997,40.7751,40.6431,40.7751,29300.0
2005-09-23 12:40:00,64.89,64.89,64.74,64.74,32700.0,40.7751,40.7751,40.6808,40.6808,32700.0
2005-09-23 12:50:00,64.74,64.74,64.63,64.67,31500.0,40.6808,40.6808,40.6117,40.6369,31500.0
2005-09-23 13:00:00,64.7,64.87,64.68,64.81,13800.0,40.6557,40.7625,40.6431,40.7248,13800.0
2005-09-23 13:10:00,64.81,64.83,64.63,64.63,27800.0,40.7248,40.7374,40.6117,40.6117,27800.0
2005-09-23 13:20:00,64.64,64.64,64.48,64.48,106500.0,40.618,40.618,40.5175,40.5175,106500.0
2005-09-23 13:30:00,64.48,64.6,64.44,64.56,54300.0,40.5175,40.5929,40.4923,40.5677,54300.0
2005-09-23 13:40:00,64.57,64.59,64.44,64.52,56800.0,40.574,40.5866,40.4923,40.5426,56800.0
2005-09-23 13:50:00,64.52,64.61,64.32,64.61,67700.0,40.5426,40.5991,40.4169,40.5991,67700.0
2005-09-23 14:00:00,64.53,64.6,64.29,64.42,77900.0,40.5489,40.5929,40.3981,40.4798,77900.0
2005-09-23 14:10:00,64.4,64.49,64.33,64.43,87300.0,40.4672,40.5237,40.4232,40.486,87300.0
2005-09-23 14:20:00,64.45,64.64,64.43,64.45,50600.0,40.4986,40.618,40.486,40.4986,50600.0
2005-09-23 14:30:00,64.48,64.65,64.43,64.65,46700.0,40.5175,40.6243,40.486,40.6243,46700.0
2005-09-23 14:40:00,64.65,64.79,64.61,64.77,50400.0,40.6243,40.7123,40.5991,40.6997,50400.0
2005-09-23 14:50:00,64.72,64.97,64.66,64.97,33900.0,40.6683,40.8254,40.6306,40.8254,33900.0
2005-09-23 15:00:00,64.97,64.97,64.76,64.97,56600.0,40.8254,40.8254,40.6934,40.8254,56600.0
2005-09-23 15:10:00,64.97,65.04,64.81,64.96,48700.0,40.8254,40.8693,40.7248,40.8191,48700.0
2005-09-23 15:20:00,64.97,65.02,64.9,64.92,47200.0,40.8254,40.8568,40.7814,40.7939,47200.0
2005-09-23 15:30:00,64.93,64.97,64.55,64.72,85700.0,40.8002,40.8254,40.5614,40.6683,85700.0
2005-09-23 15:40:00,64.75,64.88,64.64,64.88,97800.0,40.6871,40.7688,40.618,40.7688,97800.0
2005-09-23 15:50:00,64.89,64.9,64.75,64.75,124100.0,40.7751,40.7814,40.6871,40.6871,124100.0
2005-09-26 09:30:00,63.74,63.99,63.7,63.85,241600.0,40.0525,40.2096,40.0273,40.1216,241600.0
2005-09-26 09:40:00,63.9,64.6,63.9,64.5,180200.0,40.153,40.5929,40.153,40.53,180200.0
2005-09-26 09:50:00,64.51,65.04,64.5,64.58,116900.0,40.5363,40.8693,40.53,40.5803,116900.0
2005-09-26 10:00:00,64.61,64.73,64.22,64.73,91300.0,40.5991,40.6746,40.3541,40.6746,91300.0
2005-09-26 10:10:00,64.67,64.9,64.54,64.72,131300.0,40.6369,40.7814,40.5552,40.6683,131300.0
2005-09-26 10:20:00,64.85,64.85,64.35,64.73,86700.0,40.75,40.75,40.4358,40.6746,86700.0
2005-09-26 10:30:00,64.73,65.33,64.73,65.17,78500.0,40.6746,41.0516,40.6746,40.951,78500.0
2005-09-26 10:40:00,65.17,65.56,65.14,65.54,77400.0,40.951,41.1961,40.9322,41.1835,77400.0
2005-09-26 10:50:00,65.54,65.87,65.52,65.87,81400.0,41.1835,41.3909,41.171,41.3909,81400.0
2005-09-26 11:00:00,65.87,65.94,65.74,65.9,115800.0,41.3909,41.4349,41.3092,41.4097,115800.0
2005-09-26 11:10:00,65.91,66.14,65.83,65.92,81200.0,41.416,41.5606,41.3658,41.4223,81200.0
2005-09-26 11:20:00,65.92,65.96,65.61,65.83,90700.0,41.4223,41.4475,41.2275,41.3658,90700.0
2005-09-26 11:30:00,65.84,66.07,65.63,65.98,79100.0,41.372,41.5166,41.2401,41.46,79100.0
2005-09-26 11:40:00,66.0,66.12,65.94,66.02,67900.0,41.4726,41.548,41.4349,41.4852,67900.0
2005-09-26 11:50:00,66.04,66.39,63.74,66.24,66500.0,41.4977,41.7177,40.0525,41.6234,66500.0
2005-09-26 12:00:00,66.24,66.31,65.85,65.87,49700.0,41.6234,41.6674,41.3783,41.3909,49700.0
2005-09-26 12:10:00,65.88,66.07,65.8,66.01,54500.0,41.3972,41.5166,41.3469,41.4789,54500.0
2005-09-26 12:20:00,66.0,66.27,65.99,66.15,64900.0,41.4726,41.6422,41.4663,41.5668,64900.0
2005-09-26 12:30:00,66.27,66.38,65.95,66.25,47800.0,41.6422,41.7114,41.4412,41.6297,47800.0
2005-09-26 12:40:00,66.24,66.25,65.83,65.85,77800.0,41.6234,41.6297,41.3658,41.3783,77800.0
2005-09-26 12:50:00,65.9,66.06,65.82,66.01,50800.0,41.4097,41.5103,41.3595,41.4789,50800.0
2005-09-26 13:00:00,66.01,66.09,65.87,66.04,32800.0,41.4789,41.5291,41.3909,41.4977,32800.0
2005-09-26 13:10:00,66.08,66.21,65.99,66.17,31100.0,41.5229,41.6045,41.4663,41.5794,31100.0
2005-09-26 13:20:00,66.11,66.18,65.96,66.0,41900.0,41.5417,41.5857,41.4475,41.4726,41900.0
2005-09-26 13:30:00,66.0,66.19,65.95,66.19,34400.0,41.4726,41.592,41.4412,41.592,34400.0
2005-09-26 13:40:00,66.19,66.27,66.05,66.22,42300.0,41.592,41.6422,41.504,41.6108,42300.0
2005-09-26 13:50:00,66.2,66.37,66.03,66.19,56300.0,41.5983,41.7051,41.4914,41.592,56300.0
2005-09-26 14:00:00,66.22,66.57,66.2,66.54,59200.0,41.6108,41.8308,41.5983,41.8119,59200.0
2005-09-26 14:10:00,66.55,66.56,66.08,66.14,82500.0,41.8182,41.8245,41.5229,41.5606,82500.0
2005-09-26 14:20:00,66.14,66.45,66.14,66.43,77100.0,41.5606,41.7554,41.5606,41.7428,77100.0
2005-09-26 14:30:00,66.43,66.64,66.4,66.41,67500.0,41.7428,41.8747,41.7239,41.7302,67500.0
2005-09-26 14:40:00,66.46,66.49,66.09,66.19,57500.0,41.7616,41.7805,41.5291,41.592,57500.0
2005-09-26 14:50:00,66.24,66.29,66.11,66.16,35400.0,41.6234,41.6548,41.5417,41.5731,35400.0
2005-09-26 15:00:00,66.16,66.29,66.01,66.29,51900.0,41.5731,41.6548,41.4789,41.6548,51900.0
2005-09-26 15:10:00,66.29,66.44,66.23,66.33,61100.0,41.6548,41.7491,41.6171,41.6799,61100.0
2005-09-26 15:20:00,66.37,66.42,66.17,66.34,48400.0,41.7051,41.7365,41.5794,41.6862,48400.0
2005-09-26 15:30:00,66.32,66.44,66.27,66.35,67400.0,41.6737,41.7491,41.6422,41.6925,67400.0
2005-09-26 15:40:00,66.34,66.44,66.22,66.4,101100.0,41.6862,41.7491,41.6108,41.7239,101100.0
2005-09-26 15:50:00,66.39,66.54,66.37,66.45,103500.0,41.7177,41.8119,41.7051,41.7554,103500.0
2005-09-27 09:30:00,67.5,67.5,66.09,66.1,137200.0,42.4151,42.4151,41.5291,41.5354,137200.0
2005-09-27 09:40:00,66.25,66.3,65.87,66.12,86100.0,41.6297,41.6611,41.3909,41.548,86100.0
2005-09-27 09:50:00,66.17,66.64,66.14,66.34,76300.0,41.5794,41.8747,41.5606,41.6862,76300.0
2005-09-27 10:00:00,66.36,66.69,66.3,66.54,100800.0,41.6988,41.9062,41.6611,41.8119,100800.0
2005-09-27 10:10:00,66.58,66.58,66.08,66.15,76200.0,41.837,41.837,41.5229,41.5668,76200.0
2005-09-27 10:20:00,66.16,66.7,66.15,66.22,77300.0,41.5731,41.9124,41.5668,41.6108,77300.0
2005-09-27 10:30:00,66.3,66.67,66.16,66.61,63400.0,41.6611,41.8936,41.5731,41.8559,63400.0
2005-09-27 10:40:00,66.61,66.66,66.26,66.45,75500.0,41.8559,41.8873,41.636,41.7554,75500.0
2005-09-27 10:50:00,66.47,66.47,66.21,66.36,48800.0,41.7679,41.7679,41.6045,41.6988,48800.0
2005-09-27 11:00:00,66.36,66.56,66.34,66.36,50100.0,41.6988,41.8245,41.6862,41.6988,50100.0
2005-09-27 11:10:00,66.36,66.41,66.17,66.35,51100.0,41.6988,41.7302,41.5794,41.6925,51100.0
2005-09-27 11:20:00,66.34,66.57,66.3,66.55,37000.0,41.6862,41.8308,41.6611,41.8182,37000.0
2005-09-27 11:30:00,66.54,66.57,66.35,66.42,35300.0,41.8119,41.8308,41.6925,41.7365,35300.0
2005-09-27 11:40:00,66.42,66.43,66.07,66.28,78900.0,41.7365,41.7428,41.5166,41.6485,78900.0
2005-09-27 11:50:00,66.28,66.5,66.12,66.48,39900.0,41.6485,41.7868,41.548,41.7742,39900.0
2005-09-27 12:00:00,66.45,66.5,66.32,66.42,43300.0,41.7554,41.7868,41.6737,41.7365,43300.0
2005-09-27 12:10:00,66.42,66.62,66.39,66.46,35100.0,41.7365,41.8622,41.7177,41.7616,35100.0
2005-09-27 12:20:00,66.46,66.5,66.36,66.49,28400.0,41.7616,41.7868,41.6988,41.7805,28400.0
2005-09-27 12:30:00,66.48,66.67,66.47,66.54,24300.0,41.7742,41.8936,41.7679,41.8119,24300.0
2005-09-27 12:40:00,66.54,66.63,66.5,66.63,33300.0,41.8119,41.8685,41.7868,41.8685,33300.0
2005-09-27 12:50:00,66.61,66.64,66.56,66.64,42200.0,41.8559,41.8747,41.8245,41.8747,42200.0
2005-09-27 13:00:00,66.6,66.89,66.49,66.83,49700.0,41.8496,42.0318,41.7805,41.9941,49700.0
2005-09-27 13:10:00,66.83,66.84,66.52,66.55,49200.0,41.9941,42.0004,41.7993,41.8182,49200.0
2005-09-27 13:20:00,66.55,66.64,66.49,66.58,32500.0,41.8182,41.8747,41.7805,41.837,32500.0
2005-09-27 13:30:00,66.58,66.6,66.19,66.5,55600.0,41.837,41.8496,41.592,41.7868,55600.0
2005-09-27 13:40:00,66.49,66.69,66.31,66.68,52800.0,41.7805,41.9062,41.6674,41.8999,52800.0
2005-09-27 13:50:00,66.71,66.73,66.47,66.53,66300.0,41.9187,41.9313,41.7679,41.8056,66300.0
2005-09-27 14:00:00,66.51,66.73,66.51,66.7,45800.0,41.7931,41.9313,41.7931,41.9124,45800.0
2005-09-27 14:10:00,66.7,66.74,66.66,66.66,57500.0,41.9124,41.9376,41.8873,41.8873,57500.0
2005-09-27 14:20:00,66.66,66.83,66.52,66.79,41800.0,41.8873,41.9941,41.7993,41.969,41800.0
2005-09-27 14:30:00,66.8,66.85,66.51,66.64,36300.0,41.9753,42.0067,41.7931,41.8747,36300.0
2005-09-27 14:40:00,66.64,66.96,66.62,66.8,61700.0,41.8747,42.0758,41.8622,41.9753,61700.0
2005-09-27 14:50:00,66.74,67.08,66.63,67.06,65400.0,41.9376,42.1512,41.8685,42.1387,65400.0
2005-09-27 15:00:00,67.05,67.16,66.93,67.06,67100.0,42.1324,42.2015,42.057,42.1387,67100.0
2005-09-27 15:10:00,67.06,67.11,66.94,67.02,41700.0,42.1387,42.1701,42.0633,42.1135,41700.0
2005-09-27 15:20:00,67.02,67.26,66.96,67.08,63000.0,42.1135,42.2643,42.0758,42.1512,63000.0
2005-09-27 15:30:00,67.06,67.18,66.96,67.02,83900.0,42.1387,42.2141,42.0758,42.1135,83900.0
2005-09-27 15:40:00,67.01,67.2,66.85,67.18,86000.0,42.1072,42.2266,42.0067,42.2141,86000.0
2005-09-27 15:50:00,67.18,67.29,67.1,67.23,106900.0,42.2141,42.2832,42.1638,42.2455,106900.0
2005-09-28 09:30:00,67.48,67.64,67.39,67.42,95200.0,42.4026,42.5031,42.346,42.3649,95200.0
2005-09-28 09:40:00,67.49,67.5,67.2,67.4,81800.0,42.4089,42.4151,42.2266,42.3523,81800.0
2005-09-28 09:50:00,67.47,67.47,67.1,67.18,68100.0,42.3963,42.3963,42.1638,42.2141,68100.0
2005-09-28 10:00:00,67.21,67.21,66.75,66.87,79600.0,42.2329,42.2329,41.9439,42.0193,79600.0
2005-09-28 10:10:00,66.9,67.14,66.84,66.98,77500.0,42.0381,42.1889,42.0004,42.0884,77500.0
2005-09-28 10:20:00,66.97,67.23,66.92,67.19,66500.0,42.0821,42.2455,42.0507,42.2203,66500.0
2005-09-28 10:30:00,67.2,67.23,66.7,66.95,131200.0,42.2266,42.2455,41.9124,42.0695,131200.0
2005-09-28 10:40:00,66.94,67.14,66.7,66.7,53300.0,42.0633,42.1889,41.9124,41.9124,53300.0
2005-09-28 10:50:00,66.7,67.01,66.58,66.69,94500.0,41.9124,42.1072,41.837,41.9062,94500.0
2005-09-28 11:00:00,66.81,67.36,66.58,67.24,68100.0,41.9816,42.3272,41.837,42.2518,68100.0
2005-09-28 11:10:00,67.23,67.46,67.1,67.46,49300.0,42.2455,42.39,42.1638,42.39,49300.0
2005-09-28 11:20:00,67.44,67.49,67.36,67.47,36600.0,42.3774,42.4089,42.3272,42.3963,36600.0
2005-09-28 11:30:00,67.47,67.47,67.25,67.37,23400.0,42.3963,42.3963,42.2581,42.3335,23400.0
2005-09-28 11:40:00,67.41,67.8,67.41,67.65,78200.0,42.3586,42.6037,42.3586,42.5094,78200.0
2005-09-28 11:50:00,67.66,67.85,67.57,67.77,69500.0,42.5157,42.6351,42.4591,42.5848,69500.0
2005-09-28 12:00:00,67.78,68.3,67.78,68.13,147700.0,42.5911,42.9178,42.5911,42.811,147700.0
2005-09-28 12:10:00,68.1,68.13,68.0,68.04,57100.0,42.7922,42.811,42.7293,42.7545,57100.0
2005-09-28 12:20:00,68.04,68.06,67.77,67.94,42400.0,42.7545,42.767,42.5848,42.6916,42400.0
2005-09-28 12:30:00,67.89,68.22,67.89,68.19,38500.0,42.6602,42.8676,42.6602,42.8487,38500.0
2005-09-28 12:40:00,68.19,68.24,68.1,68.14,55800.0,42.8487,42.8801,42.7922,42.8173,55800.0
2005-09-28 12:50:00,68.11,68.13,67.72,68.03,27900.0,42.7985,42.811,42.5534,42.7482,27900.0
2005-09-28 13:00:00,68.03,68.2,67.85,67.92,26500.0,42.7482,42.855,42.6351,42.6791,26500.0
2005-09-28 13:10:00,67.9,68.07,67.62,68.01,31900.0,42.6665,42.7733,42.4905,42.7356,31900.0
2005-09-28 13:20:00,68.06,68.23,67.91,68.16,77200.0,42.767,42.8739,42.6728,42.8299,77200.0
2005-09-28 13:30:00,68.13,68.15,67.85,68.1,71400.0,42.811,42.8236,42.6351,42.7922,71400.0
2005-09-28 13:40:00,68.1,68.17,68.01,68.11,38200.0,42.7922,42.8362,42.7356,42.7985,38200.0
2005-09-28 13:50:00,68.08,68.18,68.02,68.08,39700.0,42.7796,42.8424,42.7419,42.7796,39700.0
2005-09-28 14:00:00,68.09,68.1,68.0,68.08,31700.0,42.7859,42.7922,42.7293,42.7796,31700.0
2005-09-28 14:10:00,68.07,68.24,68.07,68.1,78900.0,42.7733,42.8801,42.7733,42.7922,78900.0
2005-09-28 14:20:00,68.1,68.24,67.9,68.11,53200.0,42.7922,42.8801,42.6665,42.7985,53200.0
2005-09-28 14:30:00,68.11,68.23,68.07,68.2,37800.0,42.7985,42.8739,42.7733,42.855,37800.0
2005-09-28 14:40:00,68.23,68.25,68.13,68.25,60100.0,42.8739,42.8864,42.811,42.8864,60100.0
2005-09-28 14:50:00,68.25,68.42,68.25,68.35,75700.0,42.8864,42.9932,42.8864,42.9493,75700.0
2005-09-28 15:00:00,68.35,68.54,68.35,68.47,56900.0,42.9493,43.0687,42.9493,43.0247,56900.0
2005-09-28 15:10:00,68.46,68.48,68.33,68.43,41100.0,43.0184,43.0309,42.9367,42.9995,41100.0
2005-09-28 15:20:00,68.42,68.68,68.4,68.66,74500.0,42.9932,43.1566,42.9807,43.1441,74500.0
2005-09-28 15:30:00,68.65,68.75,68.62,68.7,88300.0,43.1378,43.2006,43.1189,43.1692,88300.0
2005-09-28 15:40:00,68.69,68.73,68.58,68.63,116200.0,43.1629,43.188,43.0938,43.1252,116200.0
2005-09-28 15:50:00,68.63,68.77,68.57,68.71,112000.0,43.1252,43.2132,43.0875,43.1755,112000.0
2005-09-29 09:30:00,68.89,69.43,68.89,69.3,210500.0,43.2886,43.6279,43.2886,43.5462,210500.0
2005-09-29 09:40:00,69.3,69.43,69.02,69.19,99300.0,43.5462,43.6279,43.3703,43.4771,99300.0
2005-09-29 09:50:00,69.19,69.47,69.15,69.35,82700.0,43.4771,43.653,43.452,43.5776,82700.0
2005-09-29 10:00:00,69.35,69.4,69.22,69.3,131500.0,43.5776,43.6091,43.4959,43.5462,131500.0
2005-09-29 10:10:00,69.34,69.47,69.21,69.21,82500.0,43.5714,43.653,43.4897,43.4897,82500.0
2005-09-29 10:20:00,69.23,69.32,68.74,69.18,140100.0,43.5022,43.5588,43.1943,43.4708,140100.0
2005-09-29 10:30:00,69.18,69.35,68.72,68.76,202400.0,43.4708,43.5776,43.1818,43.2069,202400.0
2005-09-29 10:40:00,68.76,69.23,68.7,69.03,134900.0,43.2069,43.5022,43.1692,43.3766,134900.0
2005-09-29 10:50:00,69.04,69.26,69.03,69.26,71500.0,43.3828,43.5211,43.3766,43.5211,71500.0
2005-09-29 11:00:00,69.26,69.39,69.04,69.33,153400.0,43.5211,43.6028,43.3828,43.5651,153400.0
2005-09-29 11:10:00,69.28,69.35,69.11,69.19,60000.0,43.5336,43.5776,43.4268,43.4771,60000.0
2005-09-29 11:20:00,69.2,69.49,69.13,69.45,115000.0,43.4834,43.6656,43.4394,43.6405,115000.0
2005-09-29 11:30:00,69.44,69.52,69.34,69.38,75300.0,43.6342,43.6845,43.5714,43.5965,75300.0
2005-09-29 11:40:00,69.4,69.5,69.3,69.34,100100.0,43.6091,43.6719,43.5462,43.5714,100100.0
2005-09-29 11:50:00,69.33,69.5,69.3,69.48,112600.0,43.5651,43.6719,43.5462,43.6593,112600.0
2005-09-29 12:00:00,69.46,69.7,69.38,69.59,108700.0,43.6468,43.7976,43.5965,43.7284,108700.0
2005-09-29 12:10:00,69.56,69.72,69.36,69.38,69500.0,43.7096,43.8101,43.5839,43.5965,69500.0
2005-09-29 12:20:00,69.36,69.54,69.24,69.47,80200.0,43.5839,43.697,43.5085,43.653,80200.0
2005-09-29 12:30:00,69.47,69.74,69.44,69.59,64400.0,43.653,43.8227,43.6342,43.7284,64400.0
2005-09-29 12:40:00,69.55,69.62,69.41,69.5,37400.0,43.7033,43.7473,43.6153,43.6719,37400.0
2005-09-29 12:50:00,69.51,69.51,69.45,69.48,47300.0,43.6782,43.6782,43.6405,43.6593,47300.0
2005-09-29 13:00:00,69.47,69.55,69.3,69.4,44400.0,43.653,43.7033,43.5462,43.6091,44400.0
2005-09-29 13:10:00,69.4,69.59,69.39,69.56,52200.0,43.6091,43.7284,43.6028,43.7096,52200.0
2005-09-29 13:20:00,69.56,69.69,69.55,69.63,78600.0,43.7096,43.7913,43.7033,43.7536,78600.0
2005-09-29 13:30:00,69.63,69.86,69.63,69.82,96700.0,43.7536,43.8981,43.7536,43.873,96700.0
2005-09-29 13:40:00,69.82,69.89,69.77,69.85,49300.0,43.873,43.917,43.8416,43.8918,49300.0
2005-09-29 13:50:00,69.86,69.86,69.72,69.73,29300.0,43.8981,43.8981,43.8101,43.8164,29300.0
2005-09-29 14:00:00,69.73,69.8,69.72,69.8,70100.0,43.8164,43.8604,43.8101,43.8604,70100.0
2005-09-29 14:10:00,69.8,69.89,69.78,69.88,67700.0,43.8604,43.917,43.8478,43.9107,67700.0
2005-09-29 14:20:00,69.87,69.91,69.82,69.84,47300.0,43.9044,43.9295,43.873,43.8855,47300.0
2005-09-29 14:30:00,69.82,69.9,69.8,69.83,57900.0,43.873,43.9232,43.8604,43.8793,57900.0
2005-09-29 14:40:00,69.85,69.97,69.81,69.82,116500.0,43.8918,43.9672,43.8667,43.873,116500.0
2005-09-29 14:50:00,69.82,69.98,69.8,69.98,113900.0,43.873,43.9735,43.8604,43.9735,113900.0
2005-09-29 15:00:00,69.98,70.35,69.97,70.26,247400.0,43.9735,44.206,43.9672,44.1495,247400.0
2005-09-29 15:10:00,70.26,70.33,70.06,70.14,145400.0,44.1495,44.1934,44.0238,44.074,145400.0
2005-09-29 15:20:00,70.13,70.22,70.06,70.12,275200.0,44.0678,44.1243,44.0238,44.0615,275200.0
2005-09-29 15:30:00,70.1,70.12,70.0,70.03,100200.0,44.0489,44.0615,43.9861,44.0049,100200.0
2005-09-29 15:40:00,70.03,70.09,69.85,70.05,153700.0,44.0049,44.0426,43.8918,44.0175,153700.0
2005-09-29 15:50:00,70.04,70.19,70.03,70.18,180400.0,44.0112,44.1055,44.0049,44.0992,180400.0
2005-09-30 09:30:00,69.95,70.21,69.95,70.16,109600.0,43.9547,44.118,43.9547,44.0866,109600.0
2005-09-30 09:40:00,70.17,70.35,69.69,69.69,113200.0,44.0929,44.206,43.7913,43.7913,113200.0
2005-09-30 09:50:00,69.7,69.7,69.35,69.59,107500.0,43.7976,43.7976,43.5776,43.7284,107500.0
2005-09-30 10:00:00,69.63,69.68,69.3,69.63,98600.0,43.7536,43.785,43.5462,43.7536,98600.0
2005-09-30 10:10:00,69.66,69.86,69.62,69.7,62500.0,43.7724,43.8981,43.7473,43.7976,62500.0
2005-09-30 10:20:00,69.71,69.75,69.51,69.56,47700.0,43.8038,43.829,43.6782,43.7096,47700.0
2005-09-30 10:30:00,69.56,69.63,69.4,69.45,47500.0,43.7096,43.7536,43.6091,43.6405,47500.0
2005-09-30 10:40:00,69.44,69.52,69.43,69.51,37300.0,43.6342,43.6845,43.6279,43.6782,37300.0
2005-09-30 10:50:00,69.52,69.54,69.26,69.35,103500.0,43.6845,43.697,43.5211,43.5776,103500.0
2005-09-30 11:00:00,69.35,69.4,69.09,69.15,54700.0,43.5776,43.6091,43.4143,43.452,54700.0
2005-09-30 11:10:00,69.17,69.38,69.11,69.26,38900.0,43.4645,43.5965,43.4268,43.5211,38900.0
2005-09-30 11:20:00,69.24,69.27,69.21,69.24,30300.0,43.5085,43.5274,43.4897,43.5085,30300.0
2005-09-30 11:30:00,69.24,69.33,69.2,69.3,85200.0,43.5085,43.5651,43.4834,43.5462,85200.0
2005-09-30 11:40:00,69.27,69.41,69.21,69.39,55400.0,43.5274,43.6153,43.4897,43.6028,55400.0
2005-09-30 11:50:00,69.4,69.45,69.28,69.45,59200.0,43.6091,43.6405,43.5336,43.6405,59200.0
2005-09-30 12:00:00,69.44,69.61,69.44,69.59,39300.0,43.6342,43.741,43.6342,43.7284,39300.0
2005-09-30 12:10:00,69.61,69.62,69.44,69.44,43000.0,43.741,43.7473,43.6342,43.6342,43000.0
2005-09-30 12:20:00,69.42,69.48,69.22,69.44,32400.0,43.6216,43.6593,43.4959,43.6342,32400.0
2005-09-30 12:30:00,69.44,69.53,69.42,69.46,31200.0,43.6342,43.6907,43.6216,43.6468,31200.0
2005-09-30 12:40:00,69.46,69.47,69.29,69.34,58700.0,43.6468,43.653,43.5399,43.5714,58700.0
2005-09-30 12:50:00,69.35,69.53,69.34,69.53,40200.0,43.5776,43.6907,43.5714,43.6907,40200.0
2005-09-30 13:00:00,69.49,69.53,69.35,69.44,53400.0,43.6656,43.6907,43.5776,43.6342,53400.0
2005-09-30 13:10:00,69.42,69.55,69.37,69.52,34400.0,43.6216,43.7033,43.5902,43.6845,34400.0
2005-09-30 13:20:00,69.51,69.55,69.42,69.5,58200.0,43.6782,43.7033,43.6216,43.6719,58200.0
2005-09-30 13:30:00,69.49,69.5,69.33,69.33,46600.0,43.6656,43.6719,43.5651,43.5651,46600.0
2005-09-30 13:40:00,69.31,69.34,69.15,69.25,50500.0,43.5525,43.5714,43.452,43.5148,50500.0
2005-09-30 13:50:00,69.22,69.26,69.0,69.0,53400.0,43.4959,43.5211,43.3577,43.3577,53400.0
2005-09-30 14:00:00,69.0,69.14,68.89,69.09,100300.0,43.3577,43.4457,43.2886,43.4143,100300.0
2005-09-30 14:10:00,69.07,69.11,68.99,69.03,57500.0,43.4017,43.4268,43.3514,43.3766,57500.0
2005-09-30 14:20:00,69.03,69.18,69.02,69.03,50200.0,43.3766,43.4708,43.3703,43.3766,50200.0
2005-09-30 14:30:00,69.03,69.1,69.03,69.09,29100.0,43.3766,43.4205,43.3766,43.4143,29100.0
2005-09-30 14:40:00,69.1,69.2,69.02,69.02,64300.0,43.4205,43.4834,43.3703,43.3703,64300.0
2005-09-30 14:50:00,69.04,69.05,68.95,68.95,37500.0,43.3828,43.3891,43.3263,43.3263,37500.0
2005-09-30 15:00:00,68.95,68.99,68.95,68.97,26000.0,43.3263,43.3514,43.3263,43.3389,26000.0
2005-09-30 15:10:00,68.97,68.97,68.82,68.87,55000.0,43.3389,43.3389,43.2446,43.276,55000.0
2005-09-30 15:20:00,68.88,68.94,68.75,68.75,50200.0,43.2823,43.32,43.2006,43.2006,50200.0
2005-09-30 15:30:00,68.75,68.92,68.6,68.84,58600.0,43.2006,43.3074,43.1064,43.2572,58600.0
2005-09-30 15:40:00,68.84,68.87,68.65,68.67,81300.0,43.2572,43.276,43.1378,43.1503,81300.0
2005-09-30 15:50:00,68.63,68.78,68.6,68.74,92300.0,43.1252,43.2195,43.1064,43.1943,92300.0
2005-10-03 09:30:00,69.1,69.7,69.1,69.64,109800.0,43.4205,43.7976,43.4205,43.7599,109800.0
2005-10-03 09:40:00,69.62,69.79,69.56,69.71,58400.0,43.7473,43.8541,43.7096,43.8038,58400.0
2005-10-03 09:50:00,69.7,69.7,69.34,69.41,83400.0,43.7976,43.7976,43.5714,43.6153,83400.0
2005-10-03 10:00:00,69.39,69.6,69.11,69.13,70100.0,43.6028,43.7347,43.4268,43.4394,70100.0
2005-10-03 10:10:00,69.13,69.5,69.01,69.25,76900.0,43.4394,43.6719,43.364,43.5148,76900.0
2005-10-03 10:20:00,69.23,69.3,69.1,69.14,47300.0,43.5022,43.5462,43.4205,43.4457,47300.0
2005-10-03 10:30:00,69.12,69.12,68.82,68.95,80900.0,43.4331,43.4331,43.2446,43.3263,80900.0
2005-10-03 10:40:00,68.93,68.97,68.64,68.73,69000.0,43.3137,43.3389,43.1315,43.188,69000.0
2005-10-03 10:50:00,68.73,69.18,68.68,69.11,64900.0,43.188,43.4708,43.1566,43.4268,64900.0
2005-10-03 11:00:00,69.15,69.46,69.15,69.21,70600.0,43.452,43.6468,43.452,43.4897,70600.0
2005-10-03 11:10:00,69.2,69.22,69.03,69.06,43300.0,43.4834,43.4959,43.3766,43.3954,43300.0
2005-10-03 11:20:00,69.07,69.2,69.07,69.13,63400.0,43.4017,43.4834,43.4017,43.4394,63400.0
2005-10-03 11:30:00,69.14,69.29,69.13,69.24,47900.0,43.4457,43.5399,43.4394,43.5085,47900.0
2005-10-03 11:40:00,69.24,69.38,69.12,69.12,34700.0,43.5085,43.5965,43.4331,43.4331,34700.0
2005-10-03 11:50:00,69.17,69.24,69.0,69.01,59700.0,43.4645,43.5085,43.3577,43.364,59700.0
2005-10-03 12:00:00,69.05,69.18,69.04,69.1,66000.0,43.3891,43.4708,43.3828,43.4205,66000.0
2005-10-03 12:10:00,69.1,69.12,69.05,69.1,44600.0,43.4205,43.4331,43.3891,43.4205,44600.0
2005-10-03 12:20:00,69.1,69.1,69.0,69.03,27400.0,43.4205,43.4205,43.3577,43.3766,27400.0
2005-10-03 12:30:00,69.03,69.09,69.0,69.03,17400.0,43.3766,43.4143,43.3577,43.3766,17400.0
2005-10-03 12:40:00,69.06,69.06,68.91,68.96,41600.0,43.3954,43.3954,43.3011,43.3326,41600.0
2005-10-03 12:50:00,68.98,69.13,68.98,68.99,58000.0,43.3451,43.4394,43.3451,43.3514,58000.0
2005-10-03 13:00:00,69.01,69.24,69.0,69.17,26000.0,43.364,43.5085,43.3577,43.4645,26000.0
2005-10-03 13:10:00,69.17,69.25,69.14,69.18,23600.0,43.4645,43.5148,43.4457,43.4708,23600.0
2005-10-03 13:20:00,69.17,69.26,69.02,69.18,41600.0,43.4645,43.5211,43.3703,43.4708,41600.0
2005-10-03 13:30:00,69.15,69.18,69.06,69.07,21200.0,43.452,43.4708,43.3954,43.4017,21200.0
2005-10-03 13:40:00,69.07,69.11,68.99,69.0,19900.0,43.4017,43.4268,43.3514,43.3577,19900.0
2005-10-03 13:50:00,69.0,69.22,68.99,69.18,42500.0,43.3577,43.4959,43.3514,43.4708,42500.0
2005-10-03 14:00:00,69.15,69.2,68.9,68.97,45400.0,43.452,43.4834,43.2949,43.3389,45400.0
2005-10-03 14:10:00,68.96,69.2,68.96,69.17,43000.0,43.3326,43.4834,43.3326,43.4645,43000.0
2005-10-03 14:20:00,69.16,69.19,68.91,69.19,31200.0,43.4582,43.4771,43.3011,43.4771,31200.0
2005-10-03 14:30:00,69.19,69.2,69.03,69.07,21900.0,43.4771,43.4834,43.3766,43.4017,21900.0
2005-10-03 14:40:00,69.08,69.26,69.03,69.25,43400.0,43.408,43.5211,43.3766,43.5148,43400.0
2005-10-03 14:50:00,69.25,69.25,69.15,69.2,40400.0,43.5148,43.5148,43.452,43.4834,40400.0
2005-10-03 15:00:00,69.24,69.45,69.2,69.35,42800.0,43.5085,43.6405,43.4834,43.5776,42800.0
2005-10-03 15:10:00,69.36,69.41,69.28,69.34,50000.0,43.5839,43.6153,43.5336,43.5714,50000.0
2005-10-03 15:20:00,69.34,69.34,69.11,69.17,55700.0,43.5714,43.5714,43.4268,43.4645,55700.0
2005-10-03 15:30:00,69.16,69.21,69.12,69.2,63200.0,43.4582,43.4897,43.4331,43.4834,63200.0
2005-10-03 15:40:00,69.2,69.22,69.12,69.13,60000.0,43.4834,43.4959,43.4331,43.4394,60000.0
2005-10-03 15:50:00,69.13,69.34,69.12,69.17,71100.0,43.4394,43.5714,43.4331,43.4645,71100.0
2005-10-04 09:30:00,69.06,69.07,68.22,68.23,120700.0,43.3954,43.4017,42.8676,42.8739,120700.0
2005-10-04 09:40:00,68.23,68.4,68.05,68.09,116700.0,42.8739,42.9807,42.7607,42.7859,116700.0
2005-10-04 09:50:00,68.07,68.07,67.39,67.68,155100.0,42.7733,42.7733,42.346,42.5283,155100.0
2005-10-04 10:00:00,67.67,67.68,67.32,67.43,135300.0,42.522,42.5283,42.302,42.3712,135300.0
2005-10-04 10:10:00,67.41,67.66,67.41,67.55,79600.0,42.3586,42.5157,42.3586,42.4466,79600.0
2005-10-04 10:20:00,67.56,67.56,67.26,67.3,75600.0,42.4528,42.4528,42.2643,42.2895,75600.0
2005-10-04 10:30:00,67.3,67.43,67.02,67.38,124100.0,42.2895,42.3712,42.1135,42.3397,124100.0
2005-10-04 10:40:00,67.38,67.69,67.27,67.65,70700.0,42.3397,42.5345,42.2706,42.5094,70700.0
2005-10-04 10:50:00,67.65,67.8,67.59,67.67,51100.0,42.5094,42.6037,42.4717,42.522,51100.0
2005-10-04 11:00:00,67.64,67.74,67.5,67.66,46400.0,42.5031,42.566,42.4151,42.5157,46400.0
2005-10-04 11:10:00,67.66,67.7,67.6,67.64,56800.0,42.5157,42.5408,42.478,42.5031,56800.0
2005-10-04 11:20:00,67.64,67.65,67.2,67.29,81300.0,42.5031,42.5094,42.2266,42.2832,81300.0
2005-10-04 11:30:00,67.28,67.36,67.25,67.29,91200.0,42.2769,42.3272,42.2581,42.2832,91200.0
2005-10-04 11:40:00,67.3,67.37,67.25,67.26,68600.0,42.2895,42.3335,42.2581,42.2643,68600.0
2005-10-04 11:50:00,67.25,67.26,67.04,67.1,58500.0,42.2581,42.2643,42.1261,42.1638,58500.0
2005-10-04 12:00:00,67.1,67.24,67.05,67.07,66400.0,42.1638,42.2518,42.1324,42.1449,66400.0
2005-10-04 12:10:00,67.07,67.23,66.9,67.23,82100.0,42.1449,42.2455,42.0381,42.2455,82100.0
2005-10-04 12:20:00,67.22,67.38,67.2,67.34,29000.0,42.2392,42.3397,42.2266,42.3146,29000.0
2005-10-04 12:30:00,67.34,67.48,67.32,67.39,44700.0,42.3146,42.4026,42.302,42.346,44700.0
2005-10-04 12:40:00,67.4,67.48,67.33,67.4,57300.0,42.3523,42.4026,42.3083,42.3523,57300.0
2005-10-04 12:50:00,67.4,67.45,67.33,67.35,34900.0,42.3523,42.3837,42.3083,42.3209,34900.0
2005-10-04 13:00:00,67.35,67.5,67.22,67.3,40700.0,42.3209,42.4151,42.2392,42.2895,40700.0
2005-10-04 13:10:00,67.31,67.37,67.21,67.3,33200.0,42.2958,42.3335,42.2329,42.2895,33200.0
2005-10-04 13:20:00,67.3,67.45,67.23,67.4,29900.0,42.2895,42.3837,42.2455,42.3523,29900.0
2005-10-04 13:30:00,67.4,67.44,67.31,67.37,24100.0,42.3523,42.3774,42.2958,42.3335,24100.0
2005-10-04 13:40:00,67.39,67.45,67.31,67.37,44700.0,42.346,42.3837,42.2958,42.3335,44700.0
2005-10-04 13:50:00,67.36,67.4,67.27,67.38,25400.0,42.3272,42.3523,42.2706,42.3397,25400.0
2005-10-04 14:00:00,67.39,67.5,67.28,67.42,37100.0,42.346,42.4151,42.2769,42.3649,37100.0
2005-10-04 14:10:00,67.44,67.61,67.42,67.57,40200.0,42.3774,42.4843,42.3649,42.4591,40200.0
2005-10-04 14:20:00,67.57,67.58,67.04,67.27,53600.0,42.4591,42.4654,42.1261,42.2706,53600.0
2005-10-04 14:30:00,67.26,67.35,67.0,67.17,47000.0,42.2643,42.3209,42.101,42.2078,47000.0
2005-10-04 14:40:00,67.19,67.26,67.13,67.17,38900.0,42.2203,42.2643,42.1826,42.2078,38900.0
2005-10-04 14:50:00,67.09,67.5,67.0,67.01,52300.0,42.1575,42.4151,42.101,42.1072,52300.0
2005-10-04 15:00:00,66.99,67.07,66.95,66.97,60100.0,42.0947,42.1449,42.0695,42.0821,60100.0
2005-10-04 15:10:00,66.95,67.0,66.49,66.53,98700.0,42.0695,42.101,41.7805,41.8056,98700.0
2005-10-04 15:20:00,66.52,66.6,66.44,66.54,75800.0,41.7993,41.8496,41.7491,41.8119,75800.0
2005-10-04 15:30:00,66.53,66.89,66.5,66.65,99600.0,41.8056,42.0318,41.7868,41.881,99600.0
2005-10-04 15:40:00,66.64,66.79,66.58,66.6,99900.0,41.8747,41.969,41.837,41.8496,99900.0
2005-10-04 15:50:00,66.6,66.61,66.0,66.31,157900.0,41.8496,41.8559,41.4726,41.6674,157900.0
2005-10-05 09:30:00,66.1,66.4,66.1,66.33,176500.0,41.5354,41.7239,41.5354,41.6799,176500.0
2005-10-05 09:40:00,66.36,66.99,66.35,66.97,131100.0,41.6988,42.0947,41.6925,42.0821,131100.0
2005-10-05 09:50:00,66.98,67.39,66.9,67.03,111100.0,42.0884,42.346,42.0381,42.1198,111100.0
2005-10-05 10:00:00,67.03,67.45,66.91,67.33,152500.0,42.1198,42.3837,42.0444,42.3083,152500.0
2005-10-05 10:10:00,67.33,67.33,66.5,66.53,110700.0,42.3083,42.3083,41.7868,41.8056,110700.0
2005-10-05 10:20:00,66.53,66.54,65.86,66.03,163600.0,41.8056,41.8119,41.3846,41.4914,163600.0
2005-10-05 10:30:00,66.01,66.67,66.0,66.42,206000.0,41.4789,41.8936,41.4726,41.7365,206000.0
2005-10-05 10:40:00,66.42,66.64,66.27,66.64,122400.0,41.7365,41.8747,41.6422,41.8747,122400.0
2005-10-05 10:50:00,66.6,66.64,66.33,66.45,125200.0,41.8496,41.8747,41.6799,41.7554,125200.0
2005-10-05 11:00:00,66.51,66.55,66.05,66.13,136600.0,41.7931,41.8182,41.504,41.5543,136600.0
2005-10-05 11:10:00,66.1,66.1,64.81,64.95,237900.0,41.5354,41.5354,40.7248,40.8128,237900.0
2005-10-05 11:20:00,64.95,64.97,64.03,64.12,208400.0,40.8128,40.8254,40.2347,40.2912,208400.0
2005-10-05 11:30:00,64.18,64.25,63.67,63.73,216100.0,40.3289,40.3729,40.0085,40.0462,216100.0
2005-10-05 11:40:00,63.73,64.3,63.71,64.18,307300.0,40.0462,40.4044,40.0336,40.3289,307300.0
2005-10-05 11:50:00,64.18,64.4,64.0,64.27,124400.0,40.3289,40.4672,40.2158,40.3855,124400.0
2005-10-05 12:00:00,64.27,64.38,64.09,64.19,74600.0,40.3855,40.4546,40.2724,40.3352,74600.0
2005-10-05 12:10:00,64.18,64.45,64.1,64.36,78600.0,40.3289,40.4986,40.2787,40.4421,78600.0
2005-10-05 12:20:00,64.41,64.85,64.35,64.57,102300.0,40.4735,40.75,40.4358,40.574,102300.0
2005-10-05 12:30:00,64.52,64.81,64.34,64.73,80700.0,40.5426,40.7248,40.4295,40.6746,80700.0
2005-10-05 12:40:00,64.7,64.78,64.52,64.75,80300.0,40.6557,40.706,40.5426,40.6871,80300.0
2005-10-05 12:50:00,64.73,64.99,64.72,64.9,85300.0,40.6746,40.8379,40.6683,40.7814,85300.0
2005-10-05 13:00:00,64.79,65.18,64.69,65.05,76100.0,40.7123,40.9573,40.6494,40.8756,76100.0
2005-10-05 13:10:00,65.03,65.48,64.93,65.41,75200.0,40.8631,41.1458,40.8002,41.1018,75200.0
2005-10-05 13:20:00,65.39,65.43,65.1,65.17,112600.0,41.0893,41.1144,40.9071,40.951,112600.0
2005-10-05 13:30:00,65.17,65.25,64.9,64.94,66100.0,40.951,41.0013,40.7814,40.8065,66100.0
2005-10-05 13:40:00,64.91,65.25,64.91,65.11,80100.0,40.7877,41.0013,40.7877,40.9133,80100.0
2005-10-05 13:50:00,65.11,65.23,64.89,64.9,74800.0,40.9133,40.9887,40.7751,40.7814,74800.0
2005-10-05 14:00:00,64.9,65.0,64.41,64.57,70100.0,40.7814,40.8442,40.4735,40.574,70100.0
2005-10-05 14:10:00,64.58,64.65,64.27,64.57,86400.0,40.5803,40.6243,40.3855,40.574,86400.0
2005-10-05 14:20:00,64.51,64.73,64.31,64.6,72100.0,40.5363,40.6746,40.4106,40.5929,72100.0
2005-10-05 14:30:00,64.61,64.67,64.16,64.25,86900.0,40.5991,40.6369,40.3164,40.3729,86900.0
2005-10-05 14:40:00,64.23,64.38,64.12,64.15,85200.0,40.3604,40.4546,40.2912,40.3101,85200.0
2005-10-05 14:50:00,64.16,64.16,63.81,63.81,100900.0,40.3164,40.3164,40.0965,40.0965,100900.0
2005-10-05 15:00:00,63.78,63.95,63.5,63.91,129000.0,40.0776,40.1844,39.9017,40.1593,129000.0
2005-10-05 15:10:00,63.97,63.99,63.5,63.5,118400.0,40.197,40.2096,39.9017,39.9017,118400.0
2005-10-05 15:20:00,63.5,63.65,63.15,63.34,170500.0,39.9017,39.9959,39.6817,39.8011,170500.0
2005-10-05 15:30:00,63.34,63.55,63.34,63.4,107200.0,39.8011,39.9331,39.8011,39.8388,107200.0
2005-10-05 15:40:00,63.4,63.56,63.27,63.33,118000.0,39.8388,39.9394,39.7571,39.7948,118000.0
2005-10-05 15:50:00,63.32,63.4,63.16,63.24,178400.0,39.7885,39.8388,39.688,39.7383,178400.0
2005-10-06 09:30:00,61.75,62.0,60.5,60.92,254600.0,38.802,38.9591,38.0165,38.2805,254600.0
2005-10-06 09:40:00,61.0,61.14,60.49,60.96,321500.0,38.3307,38.4187,38.0103,38.3056,321500.0
2005-10-06 09:50:00,60.95,61.97,60.92,61.91,243400.0,38.2993,38.9402,38.2805,38.9025,243400.0
2005-10-06 10:00:00,61.91,61.91,61.28,61.47,154600.0,38.9025,38.9025,38.5067,38.6261,154600.0
2005-10-06 10:10:00,61.53,62.02,61.5,61.7,244200.0,38.6638,38.9717,38.6449,38.7706,244200.0
2005-10-06 10:20:00,61.67,61.91,61.58,61.83,149100.0,38.7517,38.9025,38.6952,38.8523,149100.0
2005-10-06 10:30:00,61.84,62.0,61.65,61.66,183500.0,38.8586,38.9591,38.7392,38.7454,183500.0
2005-10-06 10:40:00,61.66,61.7,61.41,61.6,167700.0,38.7454,38.7706,38.5884,38.7077,167700.0
2005-10-06 10:50:00,61.53,61.81,61.5,61.73,134200.0,38.6638,38.8397,38.6449,38.7894,134200.0
2005-10-06 11:00:00,61.73,61.78,61.53,61.75,91400.0,38.7894,38.8209,38.6638,38.802,91400.0
2005-10-06 11:10:00,61.73,62.29,61.7,62.26,111700.0,38.7894,39.1413,38.7706,39.1225,111700.0
2005-10-06 11:20:00,62.26,62.5,62.14,62.14,156800.0,39.1225,39.2733,39.0471,39.0471,156800.0
2005-10-06 11:30:00,62.19,62.95,61.95,62.94,158100.0,39.0785,39.556,38.9277,39.5498,158100.0
2005-10-06 11:40:00,62.91,63.03,62.83,62.94,167200.0,39.5309,39.6063,39.4806,39.5498,167200.0
2005-10-06 11:50:00,62.94,63.67,62.9,63.55,186100.0,39.5498,40.0085,39.5246,39.9331,186100.0
2005-10-06 12:00:00,63.56,63.86,63.5,63.64,115000.0,39.9394,40.1279,39.9017,39.9896,115000.0
2005-10-06 12:10:00,63.64,63.99,63.03,63.27,146800.0,39.9896,40.2096,39.6063,39.7571,146800.0
2005-10-06 12:20:00,63.28,63.28,62.73,62.97,116100.0,39.7634,39.7634,39.4178,39.5686,116100.0
2005-10-06 12:30:00,62.98,63.12,62.81,63.05,100800.0,39.5749,39.6629,39.4681,39.6189,100800.0
2005-10-06 12:40:00,63.07,63.43,63.01,63.38,79100.0,39.6315,39.8577,39.5938,39.8262,79100.0
2005-10-06 12:50:00,63.38,63.88,63.3,63.59,74900.0,39.8262,40.1404,39.776,39.9582,74900.0
2005-10-06 13:00:00,63.59,63.59,62.99,63.11,81700.0,39.9582,39.9582,39.5812,39.6566,81700.0
2005-10-06 13:10:00,63.11,63.16,62.93,62.93,50200.0,39.6566,39.688,39.5435,39.5435,50200.0
2005-10-06 13:20:00,62.93,63.05,62.81,62.96,48600.0,39.5435,39.6189,39.4681,39.5623,48600.0
2005-10-06 13:30:00,62.96,63.08,62.63,62.71,65000.0,39.5623,39.6377,39.355,39.4052,65000.0
2005-10-06 13:40:00,62.68,62.77,62.5,62.64,79400.0,39.3864,39.4429,39.2733,39.3613,79400.0
2005-10-06 13:50:00,62.62,62.62,62.2,62.3,96300.0,39.3487,39.3487,39.0848,39.1476,96300.0
2005-10-06 14:00:00,62.3,62.48,61.81,61.99,112200.0,39.1476,39.2607,38.8397,38.9528,112200.0
2005-10-06 14:10:00,62.0,62.45,61.99,62.27,95400.0,38.9591,39.2419,38.9528,39.1288,95400.0
2005-10-06 14:20:00,62.28,62.32,62.08,62.14,119600.0,39.135,39.1602,39.0094,39.0471,119600.0
2005-10-06 14:30:00,62.12,62.14,61.64,61.7,137800.0,39.0345,39.0471,38.7329,38.7706,137800.0
2005-10-06 14:40:00,61.67,61.83,61.31,61.47,140300.0,38.7517,38.8523,38.5255,38.6261,140300.0
2005-10-06 14:50:00,61.47,61.47,60.8,61.18,137400.0,38.6261,38.6261,38.205,38.4438,137400.0
2005-10-06 15:00:00,61.21,61.34,60.93,60.93,140300.0,38.4627,38.5444,38.2867,38.2867,140300.0
2005-10-06 15:10:00,60.93,61.14,60.65,61.07,135200.0,38.2867,38.4187,38.1108,38.3747,135200.0
2005-10-06 15:20:00,61.04,61.1,60.56,60.6,124500.0,38.3559,38.3936,38.0542,38.0794,124500.0
2005-10-06 15:30:00,60.62,60.68,60.1,60.57,172100.0,38.0919,38.1296,37.7652,38.0605,172100.0
2005-10-06 15:40:00,60.55,61.59,60.55,61.55,200400.0,38.048,38.7015,38.048,38.6763,200400.0
2005-10-06 15:50:00,61.51,62.1,61.5,61.77,236400.0,38.6512,39.0219,38.6449,38.8146,236400.0
2005-10-07 09:30:00,62.09,62.99,62.09,62.86,231300.0,39.0156,39.5812,39.0156,39.4995,231300.0
2005-10-07 09:40:00,62.85,63.68,62.81,62.85,267800.0,39.4932,40.0148,39.4681,39.4932,267800.0
2005-10-07 09:50:00,62.8,62.99,62.75,62.77,118300.0,39.4618,39.5812,39.4304,39.4429,118300.0
2005-10-07 10:00:00,62.78,62.82,62.3,62.41,142300.0,39.4492,39.4744,39.1476,39.2167,142300.0
2005-10-07 10:10:00,62.41,62.55,62.3,62.35,118400.0,39.2167,39.3047,39.1476,39.179,118400.0
2005-10-07 10:20:00,62.35,62.43,62.11,62.33,83200.0,39.179,39.2293,39.0282,39.1665,83200.0
2005-10-07 10:30:00,62.33,62.43,62.05,62.19,114200.0,39.1665,39.2293,38.9905,39.0785,114200.0
2005-10-07 10:40:00,62.17,62.3,62.05,62.16,136900.0,39.0659,39.1476,38.9905,39.0596,136900.0
2005-10-07 10:50:00,62.17,62.45,62.15,62.4,310700.0,39.0659,39.2419,39.0534,39.2104,310700.0
2005-10-07 11:00:00,62.45,62.7,62.42,62.59,101000.0,39.2419,39.399,39.223,39.3298,101000.0
2005-10-07 11:10:00,62.6,62.73,62.4,62.43,63500.0,39.3361,39.4178,39.2104,39.2293,63500.0
2005-10-07 11:20:00,62.43,62.85,62.43,62.65,51300.0,39.2293,39.4932,39.2293,39.3675,51300.0
2005-10-07 11:30:00,62.64,62.98,62.52,62.84,65700.0,39.3613,39.5749,39.2858,39.4869,65700.0
2005-10-07 11:40:00,62.84,63.23,62.84,63.23,65500.0,39.4869,39.732,39.4869,39.732,65500.0
2005-10-07 11:50:00,63.15,63.59,63.09,63.51,73900.0,39.6817,39.9582,39.644,39.9079,73900.0
2005-10-07 12:00:00,63.54,63.62,63.5,63.59,51700.0,39.9268,39.9771,39.9017,39.9582,51700.0
2005-10-07 12:10:00,63.59,63.59,63.22,63.29,61700.0,39.9582,39.9582,39.7257,39.7697,61700.0
2005-10-07 12:20:00,63.28,63.36,63.2,63.28,35500.0,39.7634,39.8137,39.7131,39.7634,35500.0
2005-10-07 12:30:00,63.27,63.47,63.23,63.3,45600.0,39.7571,39.8828,39.732,39.776,45600.0
2005-10-07 12:40:00,63.3,63.5,63.3,63.39,32700.0,39.776,39.9017,39.776,39.8325,32700.0
2005-10-07 12:50:00,63.42,63.8,63.35,63.67,35800.0,39.8514,40.0902,39.8074,40.0085,35800.0
2005-10-07 13:00:00,63.67,63.92,63.49,63.88,38800.0,40.0085,40.1656,39.8954,40.1404,38800.0
2005-10-07 13:10:00,63.89,63.89,63.41,63.59,46900.0,40.1467,40.1467,39.8451,39.9582,46900.0
2005-10-07 13:20:00,63.56,63.69,63.44,63.64,49300.0,39.9394,40.021,39.864,39.9896,49300.0
2005-10-07 13:30:00,63.64,63.64,63.14,63.22,56100.0,39.9896,39.9896,39.6754,39.7257,56100.0
2005-10-07 13:40:00,63.21,63.4,63.12,63.27,38600.0,39.7194,39.8388,39.6629,39.7571,38600.0
2005-10-07 13:50:00,63.27,63.4,63.26,63.32,31200.0,39.7571,39.8388,39.7508,39.7885,31200.0
2005-10-07 14:00:00,63.3,63.44,62.85,63.44,44600.0,39.776,39.864,39.4932,39.864,44600.0
2005-10-07 14:10:00,63.2,63.25,63.02,63.11,41100.0,39.7131,39.7446,39.6,39.6566,41100.0
2005-10-07 14:20:00,63.1,63.41,63.1,63.35,31600.0,39.6503,39.8451,39.6503,39.8074,31600.0
2005-10-07 14:30:00,63.35,63.36,62.94,63.29,44800.0,39.8074,39.8137,39.5498,39.7697,44800.0
2005-10-07 14:40:00,63.29,63.43,63.06,63.21,61500.0,39.7697,39.8577,39.6252,39.7194,61500.0
2005-10-07 14:50:00,63.23,63.34,63.16,63.29,49600.0,39.732,39.8011,39.688,39.7697,49600.0
2005-10-07 15:00:00,63.26,63.44,63.11,63.29,50700.0,39.7508,39.864,39.6566,39.7697,50700.0
2005-10-07 15:10:00,63.3,63.35,63.2,63.27,35600.0,39.776,39.8074,39.7131,39.7571,35600.0
2005-10-07 15:20:00,63.27,63.45,63.22,63.36,55700.0,39.7571,39.8702,39.7257,39.8137,55700.0
2005-10-07 15:30:00,63.35,63.57,63.35,63.5,68500.0,39.8074,39.9456,39.8074,39.9017,68500.0
2005-10-07 15:40:00,63.5,63.5,63.21,63.28,121100.0,39.9017,39.9017,39.7194,39.7634,121100.0
2005-10-07 15:50:00,63.28,63.48,63.26,63.44,145900.0,39.7634,39.8891,39.7508,39.864,145900.0
2005-10-10 09:30:00,63.4,63.46,62.86,63.02,132300.0,39.8388,39.8765,39.4995,39.6,132300.0
2005-10-10 09:40:00,63.02,63.21,62.6,62.79,108200.0,39.6,39.7194,39.3361,39.4555,108200.0
2005-10-10 09:50:00,62.76,62.77,62.3,62.35,154800.0,39.4367,39.4429,39.1476,39.179,154800.0
2005-10-10 10:00:00,62.31,62.4,62.13,62.3,124600.0,39.1539,39.2104,39.0408,39.1476,124600.0
2005-10-10 10:10:00,62.24,62.29,61.88,62.07,206600.0,39.1099,39.1413,38.8837,39.0031,206600.0
2005-10-10 10:20:00,62.1,62.48,62.03,62.24,123900.0,39.0219,39.2607,38.9779,39.1099,123900.0
2005-10-10 10:30:00,62.24,62.39,62.15,62.27,128200.0,39.1099,39.2042,39.0534,39.1288,128200.0
2005-10-10 10:40:00,62.27,62.28,61.98,62.01,109500.0,39.1288,39.135,38.9465,38.9654,109500.0
2005-10-10 10:50:00,62.01,62.1,61.77,61.81,86100.0,38.9654,39.0219,38.8146,38.8397,86100.0
2005-10-10 11:00:00,61.81,62.09,61.81,61.95,36600.0,38.8397,39.0156,38.8397,38.9277,36600.0
2005-10-10 11:10:00,61.98,62.05,61.91,61.94,53800.0,38.9465,38.9905,38.9025,38.9214,53800.0
2005-10-10 11:20:00,61.93,61.99,61.86,61.92,32800.0,38.9151,38.9528,38.8711,38.9088,32800.0
2005-10-10 11:30:00,61.89,61.94,61.8,61.83,167300.0,38.89,38.9214,38.8334,38.8523,167300.0
2005-10-10 11:40:00,61.83,61.94,61.76,61.94,130300.0,38.8523,38.9214,38.8083,38.9214,130300.0
2005-10-10 11:50:00,61.96,61.97,61.77,61.93,67100.0,38.934,38.9402,38.8146,38.9151,67100.0
2005-10-10 12:00:00,61.91,62.06,61.89,61.99,53300.0,38.9025,38.9968,38.89,38.9528,53300.0
2005-10-10 12:10:00,61.98,62.04,61.88,61.93,31800.0,38.9465,38.9842,38.8837,38.9151,31800.0
2005-10-10 12:20:00,61.91,62.1,61.88,62.04,28000.0,38.9025,39.0219,38.8837,38.9842,28000.0
2005-10-10 12:30:00,62.04,62.05,61.94,62.03,38100.0,38.9842,38.9905,38.9214,38.9779,38100.0
2005-10-10 12:40:00,62.03,62.09,62.02,62.07,27600.0,38.9779,39.0156,38.9717,39.0031,27600.0
2005-10-10 12:50:00,62.06,62.43,62.06,62.22,45100.0,38.9968,39.2293,38.9968,39.0973,45100.0
2005-10-10 13:00:00,62.22,62.23,61.85,61.89,38200.0,39.0973,39.1036,38.8648,38.89,38200.0
2005-10-10 13:10:00,61.87,61.88,61.69,61.74,54500.0,38.8774,38.8837,38.7643,38.7957,54500.0
2005-10-10 13:20:00,61.74,61.75,61.5,61.61,44900.0,38.7957,38.802,38.6449,38.714,44900.0
2005-10-10 13:30:00,61.61,61.92,61.61,61.76,47900.0,38.714,38.9088,38.714,38.8083,47900.0
2005-10-10 13:40:00,61.77,61.77,61.63,61.67,45400.0,38.8146,38.8146,38.7266,38.7517,45400.0
2005-10-10 13:50:00,61.67,61.77,61.61,61.74,52600.0,38.7517,38.8146,38.714,38.7957,52600.0
2005-10-10 14:00:00,61.74,61.82,61.42,61.46,66600.0,38.7957,38.846,38.5946,38.6198,66600.0
2005-10-10 14:10:00,61.46,61.73,61.41,61.58,63900.0,38.6198,38.7894,38.5884,38.6952,63900.0
2005-10-10 14:20:00,61.58,61.73,61.41,61.69,64100.0,38.6952,38.7894,38.5884,38.7643,64100.0
2005-10-10 14:30:00,61.68,61.94,61.61,61.68,79200.0,38.758,38.9214,38.714,38.758,79200.0
2005-10-10 14:40:00,61.65,61.66,61.37,61.5,117900.0,38.7392,38.7454,38.5632,38.6449,117900.0
2005-10-10 14:50:00,61.5,61.64,61.39,61.55,66100.0,38.6449,38.7329,38.5758,38.6763,66100.0
2005-10-10 15:00:00,61.55,61.69,61.52,61.61,33000.0,38.6763,38.7643,38.6575,38.714,33000.0
2005-10-10 15:10:00,61.67,61.88,61.55,61.65,105200.0,38.7517,38.8837,38.6763,38.7392,105200.0
2005-10-10 15:20:00,61.65,61.9,61.62,61.9,61000.0,38.7392,38.8963,38.7203,38.8963,61000.0
2005-10-10 15:30:00,61.83,62.06,61.76,62.04,101900.0,38.8523,38.9968,38.8083,38.9842,101900.0
2005-10-10 15:40:00,62.05,62.09,61.81,61.9,87200.0,38.9905,39.0156,38.8397,38.8963,87200.0
2005-10-10 15:50:00,61.89,61.94,61.85,61.87,78700.0,38.89,38.9214,38.8648,38.8774,78700.0
2005-10-11 09:30:00,62.45,63.49,62.4,63.38,166300.0,39.2419,39.8954,39.2104,39.8262,166300.0
2005-10-11 09:40:00,63.38,63.48,62.94,63.29,96600.0,39.8262,39.8891,39.5498,39.7697,96600.0
2005-10-11 09:50:00,63.29,63.62,63.25,63.38,103200.0,39.7697,39.9771,39.7446,39.8262,103200.0
2005-10-11 10:00:00,63.33,63.55,63.17,63.41,125900.0,39.7948,39.9331,39.6943,39.8451,125900.0
2005-10-11 10:10:00,63.52,63.89,63.49,63.69,104200.0,39.9142,40.1467,39.8954,40.021,104200.0
2005-10-11 10:20:00,63.65,64.19,63.65,64.15,170800.0,39.9959,40.3352,39.9959,40.3101,170800.0
2005-10-11 10:30:00,64.18,64.48,64.02,64.03,130000.0,40.3289,40.5175,40.2284,40.2347,130000.0
2005-10-11 10:40:00,64.04,64.21,63.96,64.2,73500.0,40.241,40.3478,40.1907,40.3415,73500.0
2005-10-11 10:50:00,64.21,64.4,64.19,64.32,82500.0,40.3478,40.4672,40.3352,40.4169,82500.0
2005-10-11 11:00:00,64.31,64.52,64.3,64.4,78700.0,40.4106,40.5426,40.4044,40.4672,78700.0
2005-10-11 11:10:00,64.43,64.9,64.43,64.69,109100.0,40.486,40.7814,40.486,40.6494,109100.0
2005-10-11 11:20:00,64.69,64.73,64.6,64.65,58200.0,40.6494,40.6746,40.5929,40.6243,58200.0
2005-10-11 11:30:00,64.66,64.66,64.27,64.41,66600.0,40.6306,40.6306,40.3855,40.4735,66600.0
2005-10-11 11:40:00,64.4,64.82,64.4,64.7,79900.0,40.4672,40.7311,40.4672,40.6557,79900.0
2005-10-11 11:50:00,64.7,64.75,64.64,64.75,56100.0,40.6557,40.6871,40.618,40.6871,56100.0
2005-10-11 12:00:00,64.75,65.04,64.73,64.99,69500.0,40.6871,40.8693,40.6746,40.8379,69500.0
2005-10-11 12:10:00,65.02,65.15,65.01,65.11,101800.0,40.8568,40.9385,40.8505,40.9133,101800.0
2005-10-11 12:20:00,65.12,65.15,64.77,64.88,116400.0,40.9196,40.9385,40.6997,40.7688,116400.0
2005-10-11 12:30:00,64.83,64.88,64.61,64.73,68800.0,40.7374,40.7688,40.5991,40.6746,68800.0
2005-10-11 12:40:00,64.74,64.97,64.72,64.76,87800.0,40.6808,40.8254,40.6683,40.6934,87800.0
2005-10-11 12:50:00,64.74,64.87,64.72,64.87,50200.0,40.6808,40.7625,40.6683,40.7625,50200.0
2005-10-11 13:00:00,64.79,64.99,64.67,64.87,67400.0,40.7123,40.8379,40.6369,40.7625,67400.0
2005-10-11 13:10:00,64.86,65.0,64.84,64.98,67700.0,40.7562,40.8442,40.7437,40.8316,67700.0
2005-10-11 13:20:00,64.98,65.03,64.84,64.98,58000.0,40.8316,40.8631,40.7437,40.8316,58000.0
2005-10-11 13:30:00,64.97,64.98,64.65,64.7,88600.0,40.8254,40.8316,40.6243,40.6557,88600.0
2005-10-11 13:40:00,64.7,64.8,64.69,64.71,43600.0,40.6557,40.7185,40.6494,40.662,43600.0
2005-10-11 13:50:00,64.7,64.91,64.7,64.91,68100.0,40.6557,40.7877,40.6557,40.7877,68100.0
2005-10-11 14:00:00,64.89,64.92,64.65,64.72,61800.0,40.7751,40.7939,40.6243,40.6683,61800.0
2005-10-11 14:10:00,64.71,64.98,64.68,64.87,109500.0,40.662,40.8316,40.6431,40.7625,109500.0
2005-10-11 14:20:00,64.87,64.96,64.81,64.81,90300.0,40.7625,40.8191,40.7248,40.7248,90300.0
2005-10-11 14:30:00,64.79,64.95,64.76,64.78,40700.0,40.7123,40.8128,40.6934,40.706,40700.0
2005-10-11 14:40:00,64.78,64.83,64.7,64.7,47800.0,40.706,40.7374,40.6557,40.6557,47800.0
2005-10-11 14:50:00,64.72,64.73,64.5,64.6,53300.0,40.6683,40.6746,40.53,40.5929,53300.0
2005-10-11 15:00:00,64.59,64.72,64.48,64.65,98700.0,40.5866,40.6683,40.5175,40.6243,98700.0
2005-10-11 15:10:00,64.64,64.89,64.64,64.75,87900.0,40.618,40.7751,40.618,40.6871,87900.0
2005-10-11 15:20:00,64.75,64.89,64.47,64.59,91400.0,40.6871,40.7751,40.5112,40.5866,91400.0
2005-10-11 15:30:00,64.62,64.67,64.46,64.57,94900.0,40.6054,40.6369,40.5049,40.574,94900.0
2005-10-11 15:40:00,64.56,64.57,64.25,64.36,233200.0,40.5677,40.574,40.3729,40.4421,233200.0
2005-10-11 15:50:00,64.36,64.36,64.01,64.21,291700.0,40.4421,40.4421,40.2221,40.3478,291700.0
2005-10-12 09:30:00,64.4,64.4,63.81,63.84,114200.0,40.4672,40.4672,40.0965,40.1153,114200.0
2005-10-12 09:40:00,63.84,64.41,63.8,64.27,73600.0,40.1153,40.4735,40.0902,40.3855,73600.0
2005-10-12 09:50:00,64.27,64.35,64.0,64.12,45600.0,40.3855,40.4358,40.2158,40.2912,45600.0
2005-10-12 10:00:00,64.29,64.54,64.16,64.17,76600.0,40.3981,40.5552,40.3164,40.3227,76600.0
2005-10-12 10:10:00,64.16,64.17,63.69,63.75,108800.0,40.3164,40.3227,40.021,40.0587,108800.0
2005-10-12 10:20:00,63.75,64.47,63.75,64.39,106200.0,40.0587,40.5112,40.0587,40.4609,106200.0
2005-10-12 10:30:00,64.4,64.6,64.19,64.35,79900.0,40.4672,40.5929,40.3352,40.4358,79900.0
2005-10-12 10:40:00,64.38,64.48,64.12,64.15,92300.0,40.4546,40.5175,40.2912,40.3101,92300.0
2005-10-12 10:50:00,64.15,64.15,63.8,63.9,92600.0,40.3101,40.3101,40.0902,40.153,92600.0
2005-10-12 11:00:00,63.9,64.0,63.62,63.7,89900.0,40.153,40.2158,39.9771,40.0273,89900.0
2005-10-12 11:10:00,63.69,63.79,63.3,63.39,116200.0,40.021,40.0839,39.776,39.8325,116200.0
2005-10-12 11:20:00,63.4,63.77,63.4,63.47,72100.0,39.8388,40.0713,39.8388,39.8828,72100.0
2005-10-12 11:30:00,63.42,63.65,63.39,63.44,81300.0,39.8514,39.9959,39.8325,39.864,81300.0
2005-10-12 11:40:00,63.41,63.56,63.18,63.18,63800.0,39.8451,39.9394,39.7006,39.7006,63800.0
2005-10-12 11:50:00,63.19,63.19,62.63,62.65,102500.0,39.7069,39.7069,39.355,39.3675,102500.0
2005-10-12 12:00:00,62.67,62.96,62.55,62.84,94500.0,39.3801,39.5623,39.3047,39.4869,94500.0
2005-10-12 12:10:00,62.85,63.05,62.63,62.98,78500.0,39.4932,39.6189,39.355,39.5749,78500.0
2005-10-12 12:20:00,62.97,63.2,62.97,63.05,33500.0,39.5686,39.7131,39.5686,39.6189,33500.0
2005-10-12 12:30:00,63.06,63.1,62.92,63.1,37700.0,39.6252,39.6503,39.5372,39.6503,37700.0
2005-10-12 12:40:00,63.1,63.16,63.0,63.01,69200.0,39.6503,39.688,39.5875,39.5938,69200.0
2005-10-12 12:50:00,63.01,63.19,63.01,63.11,43100.0,39.5938,39.7069,39.5938,39.6566,43100.0
2005-10-12 13:00:00,63.11,63.45,63.11,63.43,65600.0,39.6566,39.8702,39.6566,39.8577,65600.0
2005-10-12 13:10:00,63.43,63.44,63.19,63.44,47900.0,39.8577,39.864,39.7069,39.864,47900.0
2005-10-12 13:20:00,63.42,63.47,63.21,63.21,40400.0,39.8514,39.8828,39.7194,39.7194,40400.0
2005-10-12 13:30:00,63.23,63.36,63.13,63.35,53100.0,39.732,39.8137,39.6692,39.8074,53100.0
2005-10-12 13:40:00,63.24,63.33,63.1,63.19,58700.0,39.7383,39.7948,39.6503,39.7069,58700.0
2005-10-12 13:50:00,63.19,63.37,62.93,63.34,68200.0,39.7069,39.82,39.5435,39.8011,68200.0
2005-10-12 14:00:00,63.3,63.3,63.04,63.2,40200.0,39.776,39.776,39.6126,39.7131,40200.0
2005-10-12 14:10:00,63.19,63.24,62.9,63.02,79300.0,39.7069,39.7383,39.5246,39.6,79300.0
2005-10-12 14:20:00,63.01,63.07,62.75,62.9,89900.0,39.5938,39.6315,39.4304,39.5246,89900.0
2005-10-12 14:30:00,62.96,63.05,62.75,62.94,61600.0,39.5623,39.6189,39.4304,39.5498,61600.0
2005-10-12 14:40:00,62.86,63.08,62.75,63.0,65000.0,39.4995,39.6377,39.4304,39.5875,65000.0
2005-10-12 14:50:00,62.99,63.13,62.74,62.83,41500.0,39.5812,39.6692,39.4241,39.4806,41500.0
2005-10-12 15:00:00,62.79,63.06,62.57,62.97,71800.0,39.4555,39.6252,39.3173,39.5686,71800.0
2005-10-12 15:10:00,62.97,62.97,62.64,62.72,56200.0,39.5686,39.5686,39.3613,39.4115,56200.0
2005-10-12 15:20:00,62.72,63.3,62.66,63.05,133600.0,39.4115,39.776,39.3738,39.6189,133600.0
2005-10-12 15:30:00,63.07,63.13,62.93,63.08,98500.0,39.6315,39.6692,39.5435,39.6377,98500.0
2005-10-12 15:40:00,63.08,63.38,63.01,63.38,112600.0,39.6377,39.8262,39.5938,39.8262,112600.0
2005-10-12 15:50:00,63.38,63.4,63.2,63.29,128100.0,39.8262,39.8388,39.7131,39.7697,128100.0
2005-10-13 09:30:00,62.76,62.8,62.41,62.51,107600.0,39.4367,39.4618,39.2167,39.2796,107600.0
2005-10-13 09:40:00,62.52,62.65,61.43,61.6,194900.0,39.2858,39.3675,38.6009,38.7077,194900.0
2005-10-13 09:50:00,61.6,61.61,60.92,61.26,183700.0,38.7077,38.714,38.2805,38.4941,183700.0
2005-10-13 10:00:00,61.29,61.5,61.12,61.24,151600.0,38.513,38.6449,38.4061,38.4815,151600.0
2005-10-13 10:10:00,61.24,61.24,60.3,60.33,150200.0,38.4815,38.4815,37.8909,37.9097,150200.0
2005-10-13 10:20:00,60.33,60.33,60.0,60.16,170800.0,37.9097,37.9097,37.7024,37.8029,170800.0
2005-10-13 10:30:00,60.2,61.13,60.17,61.08,226400.0,37.828,38.4124,37.8092,38.381,226400.0
2005-10-13 10:40:00,61.09,61.2,60.47,60.59,227300.0,38.3873,38.4564,37.9977,38.0731,227300.0
2005-10-13 10:50:00,60.59,61.02,60.41,60.55,156100.0,38.0731,38.3433,37.96,38.048,156100.0
2005-10-13 11:00:00,60.55,60.79,60.05,60.05,142200.0,38.048,38.1988,37.7338,37.7338,142200.0
2005-10-13 11:10:00,60.05,60.2,59.5,60.07,233700.0,37.7338,37.828,37.3882,37.7463,233700.0
2005-10-13 11:20:00,60.06,60.06,59.7,59.85,131800.0,37.7401,37.7401,37.5138,37.6081,131800.0
2005-10-13 11:30:00,59.85,59.87,59.12,59.15,123400.0,37.6081,37.6207,37.1494,37.1682,123400.0
2005-10-13 11:40:00,59.18,59.81,59.18,59.64,158800.0,37.1871,37.583,37.1871,37.4761,158800.0
2005-10-13 11:50:00,59.62,59.62,58.74,58.87,235900.0,37.4636,37.4636,36.9106,36.9923,235900.0
2005-10-13 12:00:00,58.87,59.31,58.82,58.91,120500.0,36.9923,37.2688,36.9609,37.0174,120500.0
2005-10-13 12:10:00,58.91,59.38,58.91,59.18,107200.0,37.0174,37.3128,37.0174,37.1871,107200.0
2005-10-13 12:20:00,59.18,59.19,58.69,58.82,125200.0,37.1871,37.1934,36.8792,36.9609,125200.0
2005-10-13 12:30:00,58.83,59.17,58.6,59.0,216900.0,36.9672,37.1808,36.8226,37.074,216900.0
2005-10-13 12:40:00,58.94,59.59,58.93,59.57,103700.0,37.0363,37.4447,37.03,37.4322,103700.0
2005-10-13 12:50:00,59.5,60.27,59.5,59.85,162700.0,37.3882,37.872,37.3882,37.6081,162700.0
2005-10-13 13:00:00,59.8,59.81,59.12,59.52,131200.0,37.5767,37.583,37.1494,37.4007,131200.0
2005-10-13 13:10:00,59.5,59.73,59.13,59.13,85800.0,37.3882,37.5327,37.1557,37.1557,85800.0
2005-10-13 13:20:00,59.13,59.28,58.81,59.21,92200.0,37.1557,37.2499,36.9546,37.2059,92200.0
2005-10-13 13:30:00,59.19,59.69,59.17,59.65,118200.0,37.1934,37.5076,37.1808,37.4824,118200.0
2005-10-13 13:40:00,59.6,59.86,59.35,59.37,129200.0,37.451,37.6144,37.2939,37.3065,129200.0
2005-10-13 13:50:00,59.36,59.82,59.28,59.77,119200.0,37.3002,37.5892,37.2499,37.5578,119200.0
2005-10-13 14:00:00,59.75,60.04,59.71,59.78,94800.0,37.5453,37.7275,37.5201,37.5641,94800.0
2005-10-13 14:10:00,59.78,60.09,59.7,60.0,76300.0,37.5641,37.7589,37.5138,37.7024,76300.0
2005-10-13 14:20:00,60.0,60.3,59.93,60.19,165100.0,37.7024,37.8909,37.6584,37.8217,165100.0
2005-10-13 14:30:00,60.19,60.7,60.02,60.63,137500.0,37.8217,38.1422,37.7149,38.0982,137500.0
2005-10-13 14:40:00,60.6,60.76,60.23,60.7,145300.0,38.0794,38.1799,37.8469,38.1422,145300.0
2005-10-13 14:50:00,60.69,61.02,60.62,60.72,139200.0,38.1359,38.3433,38.0919,38.1548,139200.0
2005-10-13 15:00:00,60.71,60.93,60.52,60.66,137600.0,38.1485,38.2867,38.0291,38.1171,137600.0
2005-10-13 15:10:00,60.68,60.7,60.2,60.24,113600.0,38.1296,38.1422,37.828,37.8532,113600.0
2005-10-13 15:20:00,60.24,60.59,60.04,60.44,100500.0,37.8532,38.0731,37.7275,37.9788,100500.0
2005-10-13 15:30:00,60.45,60.5,60.28,60.5,105300.0,37.9851,38.0165,37.8783,38.0165,105300.0
2005-10-13 15:40:00,60.53,60.55,60.29,60.47,135500.0,38.0354,38.048,37.8846,37.9977,135500.0
2005-10-13 15:50:00,60.44,60.5,60.29,60.4,202000.0,37.9788,38.0165,37.8846,37.9537,202000.0
2005-10-14 09:30:00,59.81,61.19,59.81,60.9,113300.0,37.583,38.4501,37.583,38.2679,113300.0
2005-10-14 09:40:00,60.81,61.1,60.0,60.03,83200.0,38.2113,38.3936,37.7024,37.7212,83200.0
2005-10-14 09:50:00,60.03,60.2,59.6,59.66,148700.0,37.7212,37.828,37.451,37.4887,148700.0
2005-10-14 10:00:00,59.66,59.9,59.47,59.51,143000.0,37.4887,37.6395,37.3693,37.3944,143000.0
2005-10-14 10:10:00,59.52,59.65,59.41,59.45,131700.0,37.4007,37.4824,37.3316,37.3567,131700.0
2005-10-14 10:20:00,59.45,59.45,59.15,59.34,112500.0,37.3567,37.3567,37.1682,37.2876,112500.0
2005-10-14 10:30:00,59.34,59.37,58.72,58.74,122200.0,37.2876,37.3065,36.898,36.9106,122200.0
2005-10-14 10:40:00,58.73,59.27,58.73,59.22,100000.0,36.9043,37.2436,36.9043,37.2122,100000.0
2005-10-14 10:50:00,59.17,59.52,59.0,59.52,64400.0,37.1808,37.4007,37.074,37.4007,64400.0
2005-10-14 11:00:00,59.52,59.85,59.34,59.38,90300.0,37.4007,37.6081,37.2876,37.3128,90300.0
2005-10-14 11:10:00,59.33,59.98,59.18,59.98,81300.0,37.2813,37.6898,37.1871,37.6898,81300.0
2005-10-14 11:20:00,59.94,59.94,59.25,59.74,54500.0,37.6646,37.6646,37.2311,37.539,54500.0
2005-10-14 11:30:00,59.74,59.98,59.64,59.96,60800.0,37.539,37.6898,37.4761,37.6772,60800.0
2005-10-14 11:40:00,59.98,59.98,59.71,59.92,68200.0,37.6898,37.6898,37.5201,37.6521,68200.0
2005-10-14 11:50:00,59.9,60.24,59.9,60.19,78600.0,37.6395,37.8532,37.6395,37.8217,78600.0
2005-10-14 12:00:00,60.19,60.95,60.19,60.9,87300.0,37.8217,38.2993,37.8217,38.2679,87300.0
2005-10-14 12:10:00,60.9,60.97,60.48,60.7,102200.0,38.2679,38.3119,38.004,38.1422,102200.0
2005-10-14 12:20:00,60.7,61.05,60.58,61.04,86200.0,38.1422,38.3621,38.0668,38.3559,86200.0
2005-10-14 12:30:00,61.0,61.06,60.69,60.8,72300.0,38.3307,38.3684,38.1359,38.205,72300.0
2005-10-14 12:40:00,60.81,60.93,60.32,60.82,46700.0,38.2113,38.2867,37.9034,38.2176,46700.0
2005-10-14 12:50:00,60.82,60.89,60.52,60.53,52700.0,38.2176,38.2616,38.0291,38.0354,52700.0
2005-10-14 13:00:00,60.51,60.66,60.37,60.52,45700.0,38.0228,38.1171,37.9348,38.0291,45700.0
2005-10-14 13:10:00,60.44,60.78,60.37,60.72,48600.0,37.9788,38.1925,37.9348,38.1548,48600.0
2005-10-14 13:20:00,60.72,61.0,60.7,60.85,57200.0,38.1548,38.3307,38.1422,38.2365,57200.0
2005-10-14 13:30:00,60.85,61.15,60.82,61.07,49000.0,38.2365,38.425,38.2176,38.3747,49000.0
2005-10-14 13:40:00,61.1,61.15,60.88,61.06,41500.0,38.3936,38.425,38.2553,38.3684,41500.0
2005-10-14 13:50:00,61.03,61.5,60.9,61.47,69400.0,38.3496,38.6449,38.2679,38.6261,69400.0
2005-10-14 14:00:00,61.48,61.5,61.02,61.02,72000.0,38.6323,38.6449,38.3433,38.3433,72000.0
2005-10-14 14:10:00,61.06,61.3,60.96,61.12,62900.0,38.3684,38.5192,38.3056,38.4061,62900.0
2005-10-14 14:20:00,61.12,61.38,61.1,61.31,90100.0,38.4061,38.5695,38.3936,38.5255,90100.0
2005-10-14 14:30:00,61.31,61.5,61.3,61.41,52000.0,38.5255,38.6449,38.5192,38.5884,52000.0
2005-10-14 14:40:00,61.42,61.63,61.41,61.63,71300.0,38.5946,38.7266,38.5884,38.7266,71300.0
2005-10-14 14:50:00,61.62,61.89,61.53,61.64,96600.0,38.7203,38.89,38.6638,38.7329,96600.0
2005-10-14 15:00:00,61.63,61.86,61.6,61.66,116100.0,38.7266,38.8711,38.7077,38.7454,116100.0
2005-10-14 15:10:00,61.66,61.87,61.6,61.75,96800.0,38.7454,38.8774,38.7077,38.802,96800.0
2005-10-14 15:20:00,61.75,61.99,61.7,61.85,101800.0,38.802,38.9528,38.7706,38.8648,101800.0
2005-10-14 15:30:00,61.85,62.28,61.81,62.24,115000.0,38.8648,39.135,38.8397,39.1099,115000.0
2005-10-14 15:40:00,62.24,62.25,62.02,62.08,162600.0,39.1099,39.1162,38.9717,39.0094,162600.0
2005-10-14 15:50:00,62.04,62.1,61.85,62.04,180500.0,38.9842,39.0219,38.8648,38.9842,180500.0
2005-10-17 09:30:00,62.73,63.47,62.73,63.23,253300.0,39.4178,39.8828,39.4178,39.732,253300.0
2005-10-17 09:40:00,63.24,63.65,63.02,63.12,120000.0,39.7383,39.9959,39.6,39.6629,120000.0
2005-10-17 09:50:00,63.0,63.12,62.81,62.88,119400.0,39.5875,39.6629,39.4681,39.5121,119400.0
2005-10-17 10:00:00,62.85,63.59,62.85,63.4,145000.0,39.4932,39.9582,39.4932,39.8388,145000.0
2005-10-17 10:10:00,63.4,63.4,63.2,63.2,107700.0,39.8388,39.8388,39.7131,39.7131,107700.0
2005-10-17 10:20:00,63.21,63.5,63.2,63.3,145200.0,39.7194,39.9017,39.7131,39.776,145200.0
2005-10-17 10:30:00,63.3,63.57,63.25,63.48,115000.0,39.776,39.9456,39.7446,39.8891,115000.0
2005-10-17 10:40:00,63.47,63.53,63.21,63.3,94500.0,39.8828,39.9205,39.7194,39.776,94500.0
2005-10-17 10:50:00,63.25,63.28,62.82,63.22,61700.0,39.7446,39.7634,39.4744,39.7257,61700.0
2005-10-17 11:00:00,63.22,63.35,63.12,63.25,72300.0,39.7257,39.8074,39.6629,39.7446,72300.0
2005-10-17 11:10:00,63.25,63.38,63.2,63.27,53100.0,39.7446,39.8262,39.7131,39.7571,53100.0
2005-10-17 11:20:00,63.24,63.43,63.2,63.33,125700.0,39.7383,39.8577,39.7131,39.7948,125700.0
2005-10-17 11:30:00,63.28,63.34,63.18,63.22,68400.0,39.7634,39.8011,39.7006,39.7257,68400.0
2005-10-17 11:40:00,63.22,63.31,63.15,63.31,71000.0,39.7257,39.7823,39.6817,39.7823,71000.0
2005-10-17 11:50:00,63.3,63.31,63.06,63.26,97800.0,39.776,39.7823,39.6252,39.7508,97800.0
2005-10-17 12:00:00,63.25,63.31,63.21,63.3,66100.0,39.7446,39.7823,39.7194,39.776,66100.0
2005-10-17 12:10:00,63.3,63.31,63.17,63.31,52500.0,39.776,39.7823,39.6943,39.7823,52500.0
2005-10-17 12:20:00,63.27,63.31,63.1,63.18,33500.0,39.7571,39.7823,39.6503,39.7006,33500.0
2005-10-17 12:30:00,63.19,63.22,63.0,63.01,49300.0,39.7069,39.7257,39.5875,39.5938,49300.0
2005-10-17 12:40:00,63.0,63.03,62.92,62.92,85700.0,39.5875,39.6063,39.5372,39.5372,85700.0
2005-10-17 12:50:00,62.92,62.94,62.75,62.79,119800.0,39.5372,39.5498,39.4304,39.4555,119800.0
2005-10-17 13:00:00,62.78,63.0,62.78,62.94,71700.0,39.4492,39.5875,39.4492,39.5498,71700.0
2005-10-17 13:10:00,62.92,63.04,62.87,62.97,47900.0,39.5372,39.6126,39.5058,39.5686,47900.0
2005-10-17 13:20:00,62.96,63.11,62.92,63.09,38300.0,39.5623,39.6566,39.5372,39.644,38300.0
2005-10-17 13:30:00,63.1,63.14,62.95,63.14,34500.0,39.6503,39.6754,39.556,39.6754,34500.0
2005-10-17 13:40:00,63.14,63.2,63.04,63.17,46300.0,39.6754,39.7131,39.6126,39.6943,46300.0
2005-10-17 13:50:00,63.24,63.3,63.15,63.29,56700.0,39.7383,39.776,39.6817,39.7697,56700.0
2005-10-17 14:00:00,63.26,63.27,63.15,63.2,47800.0,39.7508,39.7571,39.6817,39.7131,47800.0
2005-10-17 14:10:00,63.2,63.26,63.13,63.16,31100.0,39.7131,39.7508,39.6692,39.688,31100.0
2005-10-17 14:20:00,63.15,63.21,63.09,63.14,27700.0,39.6817,39.7194,39.644,39.6754,27700.0
2005-10-17 14:30:00,63.14,63.24,63.06,63.19,40400.0,39.6754,39.7383,39.6252,39.7069,40400.0
2005-10-17 14:40:00,63.19,63.25,62.93,62.93,46300.0,39.7069,39.7446,39.5435,39.5435,46300.0
2005-10-17 14:50:00,62.97,63.23,62.95,63.15,66200.0,39.5686,39.732,39.556,39.6817,66200.0
2005-10-17 15:00:00,63.17,63.28,63.08,63.22,49800.0,39.6943,39.7634,39.6377,39.7257,49800.0
2005-10-17 15:10:00,63.22,63.32,63.13,63.19,32400.0,39.7257,39.7885,39.6692,39.7069,32400.0
2005-10-17 15:20:00,63.19,63.26,63.15,63.19,34700.0,39.7069,39.7508,39.6817,39.7069,34700.0
2005-10-17 15:30:00,63.18,63.25,62.97,62.98,66400.0,39.7006,39.7446,39.5686,39.5749,66400.0
2005-10-17 15:40:00,62.98,63.2,62.98,63.18,115200.0,39.5749,39.7131,39.5749,39.7006,115200.0
2005-10-17 15:50:00,63.18,63.19,62.86,63.0,122700.0,39.7006,39.7069,39.4995,39.5875,122700.0
2005-10-18 09:30:00,62.04,62.19,61.89,61.95,134000.0,38.9842,39.0785,38.89,38.9277,134000.0
2005-10-18 09:40:00,61.95,62.14,61.76,62.08,121900.0,38.9277,39.0471,38.8083,39.0094,121900.0
2005-10-18 09:50:00,62.0,62.15,61.86,62.0,179900.0,38.9591,39.0534,38.8711,38.9591,179900.0
2005-10-18 10:00:00,62.0,62.13,61.76,62.04,109900.0,38.9591,39.0408,38.8083,38.9842,109900.0
2005-10-18 10:10:00,62.03,62.2,61.91,62.04,222400.0,38.9779,39.0848,38.9025,38.9842,222400.0
2005-10-18 10:20:00,62.03,62.05,61.76,61.76,118800.0,38.9779,38.9905,38.8083,38.8083,118800.0
2005-10-18 10:30:00,61.76,62.14,61.76,61.76,87800.0,38.8083,39.0471,38.8083,38.8083,87800.0
2005-10-18 10:40:00,61.8,61.88,61.55,61.55,77500.0,38.8334,38.8837,38.6763,38.6763,77500.0
2005-10-18 10:50:00,61.6,61.64,61.25,61.25,93900.0,38.7077,38.7329,38.4878,38.4878,93900.0
2005-10-18 11:00:00,61.27,61.45,61.01,61.12,191000.0,38.5004,38.6135,38.337,38.4061,191000.0
2005-10-18 11:10:00,61.11,61.26,60.9,61.14,102400.0,38.3998,38.4941,38.2679,38.4187,102400.0
2005-10-18 11:20:00,61.15,61.47,61.07,61.11,59700.0,38.425,38.6261,38.3747,38.3998,59700.0
2005-10-18 11:30:00,61.08,61.14,61.02,61.07,120600.0,38.381,38.4187,38.3433,38.3747,120600.0
2005-10-18 11:40:00,61.07,61.29,61.0,61.12,45000.0,38.3747,38.513,38.3307,38.4061,45000.0
2005-10-18 11:50:00,61.11,61.18,61.07,61.1,39300.0,38.3998,38.4438,38.3747,38.3936,39300.0
2005-10-18 12:00:00,61.1,61.3,61.08,61.11,58300.0,38.3936,38.5192,38.381,38.3998,58300.0
2005-10-18 12:10:00,61.11,61.13,60.9,60.92,68100.0,38.3998,38.4124,38.2679,38.2805,68100.0
2005-10-18 12:20:00,60.92,61.23,60.83,60.83,55500.0,38.2805,38.4752,38.2239,38.2239,55500.0
2005-10-18 12:30:00,60.86,61.05,60.82,60.97,46200.0,38.2428,38.3621,38.2176,38.3119,46200.0
2005-10-18 12:40:00,60.94,60.94,60.85,60.87,38300.0,38.293,38.293,38.2365,38.249,38300.0
2005-10-18 12:50:00,60.88,60.96,60.8,60.8,50700.0,38.2553,38.3056,38.205,38.205,50700.0
2005-10-18 13:00:00,60.8,60.82,60.3,60.55,155300.0,38.205,38.2176,37.8909,38.048,155300.0
2005-10-18 13:10:00,60.61,60.65,59.94,59.95,151900.0,38.0857,38.1108,37.6646,37.6709,151900.0
2005-10-18 13:20:00,59.82,60.37,59.51,59.96,178800.0,37.5892,37.9348,37.3944,37.6772,178800.0
2005-10-18 13:30:00,59.96,60.28,59.85,60.04,101800.0,37.6772,37.8783,37.6081,37.7275,101800.0
2005-10-18 13:40:00,60.04,60.49,59.96,59.97,95600.0,37.7275,38.0103,37.6772,37.6835,95600.0
2005-10-18 13:50:00,59.97,60.38,59.94,60.09,108700.0,37.6835,37.9411,37.6646,37.7589,108700.0
2005-10-18 14:00:00,60.09,60.33,59.92,60.11,99500.0,37.7589,37.9097,37.6521,37.7715,99500.0
2005-10-18 14:10:00,60.13,60.14,59.86,59.91,83600.0,37.784,37.7903,37.6144,37.6458,83600.0
2005-10-18 14:20:00,59.91,59.92,59.69,59.76,126600.0,37.6458,37.6521,37.5076,37.5515,126600.0
2005-10-18 14:30:00,59.76,59.85,59.69,59.78,106500.0,37.5515,37.6081,37.5076,37.5641,106500.0
2005-10-18 14:40:00,59.8,60.01,59.71,59.89,105200.0,37.5767,37.7086,37.5201,37.6332,105200.0
2005-10-18 14:50:00,59.89,59.95,59.73,59.8,138600.0,37.6332,37.6709,37.5327,37.5767,138600.0
2005-10-18 15:00:00,59.8,59.95,59.5,59.5,141700.0,37.5767,37.6709,37.3882,37.3882,141700.0
2005-10-18 15:10:00,59.54,59.61,59.36,59.41,183700.0,37.4133,37.4573,37.3002,37.3316,183700.0
2005-10-18 15:20:00,59.44,59.79,59.41,59.47,134100.0,37.3505,37.5704,37.3316,37.3693,134100.0
2005-10-18 15:30:00,59.51,59.58,59.11,59.21,155600.0,37.3944,37.4384,37.1431,37.2059,155600.0
2005-10-18 15:40:00,59.22,59.43,59.09,59.37,164800.0,37.2122,37.3442,37.1305,37.3065,164800.0
2005-10-18 15:50:00,59.27,59.5,59.21,59.29,270600.0,37.2436,37.3882,37.2059,37.2562,270600.0
2005-10-19 09:30:00,59.48,59.75,59.12,59.13,180000.0,37.3756,37.5453,37.1494,37.1557,180000.0
2005-10-19 09:40:00,59.12,59.49,58.81,58.99,170200.0,37.1494,37.3819,36.9546,37.0677,170200.0
2005-10-19 09:50:00,58.99,59.25,58.9,59.25,153500.0,37.0677,37.2311,37.0111,37.2311,153500.0
2005-10-19 10:00:00,59.25,59.47,59.15,59.33,118400.0,37.2311,37.3693,37.1682,37.2813,118400.0
2005-10-19 10:10:00,59.34,59.78,58.95,59.04,154900.0,37.2876,37.5641,37.0426,37.0991,154900.0
2005-10-19 10:20:00,59.04,59.26,58.92,59.13,91800.0,37.0991,37.2374,37.0237,37.1557,91800.0
2005-10-19 10:30:00,59.14,59.14,58.43,58.6,241000.0,37.162,37.162,36.7158,36.8226,241000.0
2005-10-19 10:40:00,58.55,58.58,58.32,58.51,152500.0,36.7912,36.8101,36.6467,36.7661,152500.0
2005-10-19 10:50:00,58.51,58.77,58.5,58.73,105400.0,36.7661,36.9295,36.7598,36.9043,105400.0
2005-10-19 11:00:00,58.69,58.99,58.69,58.76,91200.0,36.8792,37.0677,36.8792,36.9232,91200.0
2005-10-19 11:10:00,58.76,58.82,58.55,58.57,102200.0,36.9232,36.9609,36.7912,36.8038,102200.0
2005-10-19 11:20:00,58.58,58.76,58.29,58.5,147900.0,36.8101,36.9232,36.6278,36.7598,147900.0
2005-10-19 11:30:00,58.49,58.6,58.27,58.38,111300.0,36.7535,36.8226,36.6153,36.6844,111300.0
2005-10-19 11:40:00,58.37,58.63,58.35,58.56,58900.0,36.6781,36.8415,36.6655,36.7975,58900.0
2005-10-19 11:50:00,58.56,58.58,58.17,58.21,78000.0,36.7975,36.8101,36.5524,36.5776,78000.0
2005-10-19 12:00:00,58.21,58.31,58.05,58.2,78500.0,36.5776,36.6404,36.477,36.5713,78500.0
2005-10-19 12:10:00,58.2,58.2,58.05,58.06,73300.0,36.5713,36.5713,36.477,36.4833,73300.0
2005-10-19 12:20:00,58.07,58.25,58.03,58.22,90000.0,36.4896,36.6027,36.4645,36.5838,90000.0
2005-10-19 12:30:00,58.22,58.58,58.15,58.48,80500.0,36.5838,36.8101,36.5399,36.7472,80500.0
2005-10-19 12:40:00,58.49,58.69,58.32,58.6,72800.0,36.7535,36.8792,36.6467,36.8226,72800.0
2005-10-19 12:50:00,58.61,58.65,58.4,58.53,83800.0,36.8289,36.854,36.697,36.7786,83800.0
2005-10-19 13:00:00,58.53,59.13,58.5,58.59,76200.0,36.7786,37.1557,36.7598,36.8163,76200.0
2005-10-19 13:10:00,58.59,58.85,58.45,58.83,100600.0,36.8163,36.9797,36.7284,36.9672,100600.0
2005-10-19 13:20:00,58.81,59.12,58.79,59.12,131000.0,36.9546,37.1494,36.942,37.1494,131000.0
2005-10-19 13:30:00,59.12,59.45,59.04,59.25,111300.0,37.1494,37.3567,37.0991,37.2311,111300.0
2005-10-19 13:40:00,59.26,59.42,59.03,59.39,73000.0,37.2374,37.3379,37.0928,37.319,73000.0
2005-10-19 13:50:00,59.39,59.4,59.18,59.3,57100.0,37.319,37.3253,37.1871,37.2625,57100.0
2005-10-19 14:00:00,59.3,59.55,59.3,59.5,233200.0,37.2625,37.4196,37.2625,37.3882,233200.0
2005-10-19 14:10:00,59.5,59.69,59.46,59.63,179300.0,37.3882,37.5076,37.363,37.4699,179300.0
2005-10-19 14:20:00,59.64,59.72,59.41,59.7,95900.0,37.4761,37.5264,37.3316,37.5138,95900.0
2005-10-19 14:30:00,59.7,59.9,59.5,59.68,127100.0,37.5138,37.6395,37.3882,37.5013,127100.0
2005-10-19 14:40:00,59.69,59.76,59.5,59.56,106600.0,37.5076,37.5515,37.3882,37.4259,106600.0
2005-10-19 14:50:00,59.57,59.64,59.4,59.49,116300.0,37.4322,37.4761,37.3253,37.3819,116300.0
2005-10-19 15:00:00,59.48,59.7,59.46,59.53,56700.0,37.3756,37.5138,37.363,37.407,56700.0
2005-10-19 15:10:00,59.51,59.53,59.31,59.45,60800.0,37.3944,37.407,37.2688,37.3567,60800.0
2005-10-19 15:20:00,59.49,59.8,59.44,59.73,105700.0,37.3819,37.5767,37.3505,37.5327,105700.0
2005-10-19 15:30:00,59.75,60.2,59.7,60.05,165100.0,37.5453,37.828,37.5138,37.7338,165100.0
2005-10-19 15:40:00,60.05,60.5,60.01,60.4,261000.0,37.7338,38.0165,37.7086,37.9537,261000.0
2005-10-19 15:50:00,60.49,60.79,60.32,60.7,522600.0,38.0103,38.1988,37.9034,38.1422,522600.0
2005-10-20 09:30:00,60.5,60.5,59.8,59.99,111600.0,38.0165,38.0165,37.5767,37.6961,111600.0
2005-10-20 09:40:00,60.0,60.49,60.0,60.31,101600.0,37.7024,38.0103,37.7024,37.8971,101600.0
2005-10-20 09:50:00,60.31,60.31,59.89,59.97,118300.0,37.8971,37.8971,37.6332,37.6835,118300.0
2005-10-20 10:00:00,60.02,60.03,59.09,59.11,195800.0,37.7149,37.7212,37.1305,37.1431,195800.0
2005-10-20 10:10:00,59.11,59.43,59.1,59.31,120000.0,37.1431,37.3442,37.1368,37.2688,120000.0
2005-10-20 10:20:00,59.29,59.42,59.12,59.15,95900.0,37.2562,37.3379,37.1494,37.1682,95900.0
2005-10-20 10:30:00,59.15,59.15,58.6,58.81,179900.0,37.1682,37.1682,36.8226,36.9546,179900.0
2005-10-20 10:40:00,58.72,59.0,58.62,58.7,128400.0,36.898,37.074,36.8352,36.8855,128400.0
2005-10-20 10:50:00,58.7,58.84,58.61,58.64,99800.0,36.8855,36.9734,36.8289,36.8478,99800.0
2005-10-20 11:00:00,58.64,58.75,58.2,58.21,161300.0,36.8478,36.9169,36.5713,36.5776,161300.0
2005-10-20 11:10:00,58.16,58.3,57.7,57.72,192800.0,36.5461,36.6341,36.2571,36.2697,192800.0
2005-10-20 11:20:00,57.71,57.96,57.66,57.72,130400.0,36.2634,36.4205,36.232,36.2697,130400.0
2005-10-20 11:30:00,57.74,58.22,57.7,58.02,111000.0,36.2822,36.5838,36.2571,36.4582,111000.0
2005-10-20 11:40:00,58.06,58.77,58.03,58.25,103200.0,36.4833,36.9295,36.4645,36.6027,103200.0
2005-10-20 11:50:00,58.24,58.53,58.17,58.22,106800.0,36.5964,36.7786,36.5524,36.5838,106800.0
2005-10-20 12:00:00,58.23,58.34,57.76,57.76,139400.0,36.5901,36.6593,36.2948,36.2948,139400.0
2005-10-20 12:10:00,57.77,57.98,57.62,57.79,134800.0,36.3011,36.433,36.2068,36.3136,134800.0
2005-10-20 12:20:00,57.8,58.0,57.7,57.97,67100.0,36.3199,36.4456,36.2571,36.4268,67100.0
2005-10-20 12:30:00,57.98,58.22,57.89,58.12,121200.0,36.433,36.5838,36.3765,36.521,121200.0
2005-10-20 12:40:00,58.1,58.83,58.09,58.77,139000.0,36.5084,36.9672,36.5022,36.9295,139000.0
2005-10-20 12:50:00,58.74,58.94,58.59,58.73,190100.0,36.9106,37.0363,36.8163,36.9043,190100.0
2005-10-20 13:00:00,58.71,59.4,58.68,59.33,277900.0,36.8918,37.3253,36.8729,37.2813,277900.0
2005-10-20 13:10:00,59.27,59.4,58.62,58.85,217600.0,37.2436,37.3253,36.8352,36.9797,217600.0
2005-10-20 13:20:00,58.85,59.03,58.7,58.85,144200.0,36.9797,37.0928,36.8855,36.9797,144200.0
2005-10-20 13:30:00,58.86,58.86,58.41,58.61,130500.0,36.986,36.986,36.7032,36.8289,130500.0
2005-10-20 13:40:00,58.61,58.61,58.25,58.54,116500.0,36.8289,36.8289,36.6027,36.7849,116500.0
2005-10-20 13:50:00,58.6,58.83,58.22,58.31,117700.0,36.8226,36.9672,36.5838,36.6404,117700.0
2005-10-20 14:00:00,58.3,58.32,58.06,58.16,130300.0,36.6341,36.6467,36.4833,36.5461,130300.0
2005-10-20 14:10:00,58.15,58.27,57.71,58.22,114900.0,36.5399,36.6153,36.2634,36.5838,114900.0
2005-10-20 14:20:00,58.23,58.3,57.84,57.9,104900.0,36.5901,36.6341,36.3451,36.3828,104900.0
2005-10-20 14:30:00,57.93,57.93,57.62,57.82,110000.0,36.4016,36.4016,36.2068,36.3325,110000.0
2005-10-20 14:40:00,57.86,58.12,57.79,57.79,84800.0,36.3576,36.521,36.3136,36.3136,84800.0
2005-10-20 14:50:00,57.78,58.23,57.77,58.09,118500.0,36.3074,36.5901,36.3011,36.5022,118500.0
2005-10-20 15:00:00,58.08,58.18,57.91,57.92,131600.0,36.4959,36.5587,36.3891,36.3953,131600.0
2005-10-20 15:10:00,57.92,57.93,57.18,57.18,141900.0,36.3953,36.4016,35.9303,35.9303,141900.0
2005-10-20 15:20:00,57.18,57.25,56.62,56.63,211900.0,35.9303,35.9743,35.5785,35.5847,211900.0
2005-10-20 15:30:00,56.64,57.64,56.63,57.46,214500.0,35.591,36.2194,35.5847,36.1063,214500.0
2005-10-20 15:40:00,57.4,57.77,57.3,57.72,218400.0,36.0686,36.3011,36.0057,36.2697,218400.0
2005-10-20 15:50:00,57.71,57.85,57.51,57.52,194400.0,36.2634,36.3513,36.1377,36.144,194400.0
2005-10-21 09:30:00,57.53,57.53,56.84,57.1,347700.0,36.1503,36.1503,35.7167,35.8801,347700.0
2005-10-21 09:40:00,57.14,57.75,57.08,57.7,190400.0,35.9052,36.2885,35.8675,36.2571,190400.0
2005-10-21 09:50:00,57.64,58.28,57.62,57.9,173000.0,36.2194,36.6216,36.2068,36.3828,173000.0
2005-10-21 10:00:00,57.87,57.9,57.36,57.36,147100.0,36.3639,36.3828,36.0434,36.0434,147100.0
2005-10-21 10:10:00,57.37,57.67,57.31,57.6,123400.0,36.0497,36.2382,36.012,36.1943,123400.0
2005-10-21 10:20:00,57.73,58.07,57.58,58.05,163900.0,36.2759,36.4896,36.1817,36.477,163900.0
2005-10-21 10:30:00,58.02,58.05,57.55,57.56,75100.0,36.4582,36.477,36.1628,36.1691,75100.0
2005-10-21 10:40:00,57.53,57.78,57.5,57.51,117400.0,36.1503,36.3074,36.1314,36.1377,117400.0
2005-10-21 10:50:00,57.5,57.6,57.4,57.45,66900.0,36.1314,36.1943,36.0686,36.1,66900.0
2005-10-21 11:00:00,57.44,58.13,57.44,58.08,95100.0,36.0937,36.5273,36.0937,36.4959,95100.0
2005-10-21 11:10:00,58.09,58.14,57.77,57.87,82300.0,36.5022,36.5336,36.3011,36.3639,82300.0
2005-10-21 11:20:00,57.87,58.09,57.81,57.94,55200.0,36.3639,36.5022,36.3262,36.4079,55200.0
2005-10-21 11:30:00,57.9,58.18,57.81,57.94,129500.0,36.3828,36.5587,36.3262,36.4079,129500.0
2005-10-21 11:40:00,57.94,58.12,57.72,58.05,82300.0,36.4079,36.521,36.2697,36.477,82300.0
2005-10-21 11:50:00,58.06,58.11,57.66,57.77,68300.0,36.4833,36.5147,36.232,36.3011,68300.0
2005-10-21 12:00:00,57.77,57.86,57.51,57.62,83000.0,36.3011,36.3576,36.1377,36.2068,83000.0
2005-10-21 12:10:00,57.62,57.92,57.6,57.68,83400.0,36.2068,36.3953,36.1943,36.2445,83400.0
2005-10-21 12:20:00,57.66,58.18,57.66,58.09,168900.0,36.232,36.5587,36.232,36.5022,168900.0
2005-10-21 12:30:00,58.07,58.25,58.03,58.17,149500.0,36.4896,36.6027,36.4645,36.5524,149500.0
2005-10-21 12:40:00,58.13,58.28,57.25,58.01,75900.0,36.5273,36.6216,35.9743,36.4519,75900.0
2005-10-21 12:50:00,57.99,58.75,57.99,58.75,134700.0,36.4393,36.9169,36.4393,36.9169,134700.0
2005-10-21 13:00:00,58.71,58.98,58.48,58.64,84800.0,36.8918,37.0614,36.7472,36.8478,84800.0
2005-10-21 13:10:00,58.65,58.72,58.39,58.5,106100.0,36.854,36.898,36.6907,36.7598,106100.0
2005-10-21 13:20:00,58.5,58.69,58.44,58.62,114800.0,36.7598,36.8792,36.7221,36.8352,114800.0
2005-10-21 13:30:00,58.65,58.84,58.53,58.83,94000.0,36.854,36.9734,36.7786,36.9672,94000.0
2005-10-21 13:40:00,58.84,58.97,58.52,58.56,81900.0,36.9734,37.0551,36.7724,36.7975,81900.0
2005-10-21 13:50:00,58.53,58.99,58.52,58.97,52600.0,36.7786,37.0677,36.7724,37.0551,52600.0
2005-10-21 14:00:00,58.92,59.25,58.92,59.12,68300.0,37.0237,37.2311,37.0237,37.1494,68300.0
2005-10-21 14:10:00,59.1,59.2,58.95,58.95,55100.0,37.1368,37.1997,37.0426,37.0426,55100.0
2005-10-21 14:20:00,58.99,59.0,58.66,58.88,41600.0,37.0677,37.074,36.8603,36.9986,41600.0
2005-10-21 14:30:00,58.89,59.16,58.83,58.88,60200.0,37.0049,37.1745,36.9672,36.9986,60200.0
2005-10-21 14:40:00,58.89,59.05,58.82,58.89,67000.0,37.0049,37.1054,36.9609,37.0049,67000.0
2005-10-21 14:50:00,58.88,59.15,58.81,59.15,55700.0,36.9986,37.1682,36.9546,37.1682,55700.0
2005-10-21 15:00:00,59.14,59.18,58.81,58.81,61800.0,37.162,37.1871,36.9546,36.9546,61800.0
2005-10-21 15:10:00,58.81,58.92,58.75,58.86,117900.0,36.9546,37.0237,36.9169,36.986,117900.0
2005-10-21 15:20:00,58.86,58.86,58.5,58.5,158900.0,36.986,36.986,36.7598,36.7598,158900.0
2005-10-21 15:30:00,58.48,58.48,58.2,58.28,237800.0,36.7472,36.7472,36.5713,36.6216,237800.0
2005-10-21 15:40:00,58.28,58.3,58.03,58.11,199800.0,36.6216,36.6341,36.4645,36.5147,199800.0
2005-10-21 15:50:00,58.1,58.11,57.84,58.07,161700.0,36.5084,36.5147,36.3451,36.4896,161700.0
2005-10-24 09:30:00,57.93,58.12,57.51,57.61,86400.0,36.4016,36.521,36.1377,36.2005,86400.0
2005-10-24 09:40:00,57.61,58.57,57.3,58.27,201100.0,36.2005,36.8038,36.0057,36.6153,201100.0
2005-10-24 09:50:00,58.27,59.07,58.03,58.77,175600.0,36.6153,37.118,36.4645,36.9295,175600.0
2005-10-24 10:00:00,58.68,58.75,58.52,58.62,139400.0,36.8729,36.9169,36.7724,36.8352,139400.0
2005-10-24 10:10:00,58.63,58.88,58.51,58.7,115500.0,36.8415,36.9986,36.7661,36.8855,115500.0
2005-10-24 10:20:00,58.73,58.99,58.52,58.83,122300.0,36.9043,37.0677,36.7724,36.9672,122300.0
2005-10-24 10:30:00,58.83,59.26,58.81,59.1,137000.0,36.9672,37.2374,36.9546,37.1368,137000.0
2005-10-24 10:40:00,59.16,59.21,58.85,59.04,111400.0,37.1745,37.2059,36.9797,37.0991,111400.0
2005-10-24 10:50:00,59.08,59.29,59.0,59.12,112900.0,37.1242,37.2562,37.074,37.1494,112900.0
2005-10-24 11:00:00,59.17,59.58,59.17,59.36,153700.0,37.1808,37.4384,37.1808,37.3002,153700.0
2005-10-24 11:10:00,59.35,59.63,59.29,59.45,99400.0,37.2939,37.4699,37.2562,37.3567,99400.0
2005-10-24 11:20:00,59.4,59.5,59.25,59.36,118500.0,37.3253,37.3882,37.2311,37.3002,118500.0
2005-10-24 11:30:00,59.36,59.4,59.16,59.25,98300.0,37.3002,37.3253,37.1745,37.2311,98300.0
2005-10-24 11:40:00,59.23,59.33,59.0,59.01,65300.0,37.2185,37.2813,37.074,37.0803,65300.0
2005-10-24 11:50:00,59.01,59.01,58.68,58.81,97900.0,37.0803,37.0803,36.8729,36.9546,97900.0
2005-10-24 12:00:00,58.87,59.19,58.84,59.13,68300.0,36.9923,37.1934,36.9734,37.1557,68300.0
2005-10-24 12:10:00,59.13,59.24,59.05,59.2,70500.0,37.1557,37.2248,37.1054,37.1997,70500.0
2005-10-24 12:20:00,59.25,59.41,59.15,59.38,52600.0,37.2311,37.3316,37.1682,37.3128,52600.0
2005-10-24 12:30:00,59.35,59.4,59.23,59.4,95100.0,37.2939,37.3253,37.2185,37.3253,95100.0
2005-10-24 12:40:00,59.38,59.44,59.32,59.38,29400.0,37.3128,37.3505,37.2751,37.3128,29400.0
2005-10-24 12:50:00,59.39,59.42,59.32,59.34,22700.0,37.319,37.3379,37.2751,37.2876,22700.0
2005-10-24 13:00:00,59.33,59.65,59.3,59.65,33800.0,37.2813,37.4824,37.2625,37.4824,33800.0
2005-10-24 13:10:00,59.65,59.82,59.42,59.55,70400.0,37.4824,37.5892,37.3379,37.4196,70400.0
2005-10-24 13:20:00,59.5,59.6,59.35,59.6,56100.0,37.3882,37.451,37.2939,37.451,56100.0
2005-10-24 13:30:00,59.6,59.6,59.41,59.56,49100.0,37.451,37.451,37.3316,37.4259,49100.0
2005-10-24 13:40:00,59.56,59.68,59.46,59.65,79600.0,37.4259,37.5013,37.363,37.4824,79600.0
2005-10-24 13:50:00,59.65,60.0,59.62,59.93,64700.0,37.4824,37.7024,37.4636,37.6584,64700.0
2005-10-24 14:00:00,59.93,60.15,59.93,60.09,76400.0,37.6584,37.7966,37.6584,37.7589,76400.0
2005-10-24 14:10:00,60.12,60.6,60.1,60.54,85400.0,37.7778,38.0794,37.7652,38.0417,85400.0
2005-10-24 14:20:00,60.54,60.79,60.24,60.29,64400.0,38.0417,38.1988,37.8532,37.8846,64400.0
2005-10-24 14:30:00,60.28,60.55,60.15,60.41,66100.0,37.8783,38.048,37.7966,37.96,66100.0
2005-10-24 14:40:00,60.41,60.64,60.24,60.32,66600.0,37.96,38.1045,37.8532,37.9034,66600.0
2005-10-24 14:50:00,60.32,60.42,60.01,60.01,45800.0,37.9034,37.9663,37.7086,37.7086,45800.0
2005-10-24 15:00:00,60.0,60.48,59.87,60.13,105900.0,37.7024,38.004,37.6207,37.784,105900.0
2005-10-24 15:10:00,60.14,60.2,59.81,59.82,94400.0,37.7903,37.828,37.583,37.5892,94400.0
2005-10-24 15:20:00,59.83,59.97,59.7,59.82,68200.0,37.5955,37.6835,37.5138,37.5892,68200.0
2005-10-24 15:30:00,59.81,60.07,59.8,60.07,94000.0,37.583,37.7463,37.5767,37.7463,94000.0
2005-10-24 15:40:00,60.08,60.16,59.95,60.13,118400.0,37.7526,37.8029,37.6709,37.784,118400.0
2005-10-24 15:50:00,60.14,60.4,60.01,60.25,147600.0,37.7903,37.9537,37.7086,37.8594,147600.0
2005-10-25 09:30:00,60.6,61.0,60.6,60.88,89800.0,38.0794,38.3307,38.0794,38.2553,89800.0
2005-10-25 09:40:00,60.87,60.87,60.35,60.35,113500.0,38.249,38.249,37.9223,37.9223,113500.0
2005-10-25 09:50:00,60.36,60.88,60.33,60.8,141900.0,37.9286,38.2553,37.9097,38.205,141900.0
2005-10-25 10:00:00,60.8,60.84,60.62,60.82,123900.0,38.205,38.2302,38.0919,38.2176,123900.0
2005-10-25 10:10:00,60.82,61.16,60.8,61.16,109600.0,38.2176,38.4313,38.205,38.4313,109600.0
2005-10-25 10:20:00,61.13,61.19,60.98,61.15,123500.0,38.4124,38.4501,38.3182,38.425,123500.0
2005-10-25 10:30:00,61.17,61.18,60.91,60.96,91100.0,38.4375,38.4438,38.2742,38.3056,91100.0
2005-10-25 10:40:00,60.94,61.08,60.81,60.9,92700.0,38.293,38.381,38.2113,38.2679,92700.0
2005-10-25 10:50:00,60.88,61.13,60.87,60.94,352800.0,38.2553,38.4124,38.249,38.293,352800.0
2005-10-25 11:00:00,60.95,61.04,60.9,60.91,131000.0,38.2993,38.3559,38.2679,38.2742,131000.0
2005-10-25 11:10:00,60.87,60.92,60.51,60.51,108100.0,38.249,38.2805,38.0228,38.0228,108100.0
2005-10-25 11:20:00,60.5,60.55,60.06,60.26,106500.0,38.0165,38.048,37.7401,37.8657,106500.0
2005-10-25 11:30:00,60.25,60.3,59.78,60.0,121500.0,37.8594,37.8909,37.5641,37.7024,121500.0
2005-10-25 11:40:00,60.04,60.49,60.04,60.41,83200.0,37.7275,38.0103,37.7275,37.96,83200.0
2005-10-25 11:50:00,60.38,60.51,60.03,60.13,88700.0,37.9411,38.0228,37.7212,37.784,88700.0
2005-10-25 12:00:00,60.13,60.51,60.11,60.5,75000.0,37.784,38.0228,37.7715,38.0165,75000.0
2005-10-25 12:10:00,60.53,60.6,60.38,60.59,89900.0,38.0354,38.0794,37.9411,38.0731,89900.0
2005-10-25 12:20:00,60.6,60.63,60.4,60.52,74800.0,38.0794,38.0982,37.9537,38.0291,74800.0
2005-10-25 12:30:00,60.52,60.57,60.39,60.51,49800.0,38.0291,38.0605,37.9474,38.0228,49800.0
2005-10-25 12:40:00,60.5,60.68,60.45,60.68,41000.0,38.0165,38.1296,37.9851,38.1296,41000.0
2005-10-25 12:50:00,60.68,60.88,60.56,60.63,59900.0,38.1296,38.2553,38.0542,38.0982,59900.0
2005-10-25 13:00:00,60.61,60.63,60.3,60.31,86700.0,38.0857,38.0982,37.8909,37.8971,86700.0
2005-10-25 13:10:00,60.31,60.75,60.3,60.62,61500.0,37.8971,38.1736,37.8909,38.0919,61500.0
2005-10-25 13:20:00,60.6,60.95,60.52,60.95,55700.0,38.0794,38.2993,38.0291,38.2993,55700.0
2005-10-25 13:30:00,60.94,60.94,60.42,60.55,81200.0,38.293,38.293,37.9663,38.048,81200.0
2005-10-25 13:40:00,60.52,60.89,60.4,60.81,61400.0,38.0291,38.2616,37.9537,38.2113,61400.0
2005-10-25 13:50:00,60.84,60.98,60.79,60.89,69100.0,38.2302,38.3182,38.1988,38.2616,69100.0
2005-10-25 14:00:00,60.89,61.1,60.81,60.92,66800.0,38.2616,38.3936,38.2113,38.2805,66800.0
2005-10-25 14:10:00,60.92,61.05,60.85,61.02,76900.0,38.2805,38.3621,38.2365,38.3433,76900.0
2005-10-25 14:20:00,61.04,61.13,60.95,61.08,113300.0,38.3559,38.4124,38.2993,38.381,113300.0
2005-10-25 14:30:00,61.08,61.56,61.07,61.48,98900.0,38.381,38.6826,38.3747,38.6323,98900.0
2005-10-25 14:40:00,61.45,61.71,61.38,61.51,131300.0,38.6135,38.7769,38.5695,38.6512,131300.0
2005-10-25 14:50:00,61.54,61.69,61.37,61.52,147000.0,38.67,38.7643,38.5632,38.6575,147000.0
2005-10-25 15:00:00,61.53,61.57,61.33,61.52,89000.0,38.6638,38.6889,38.5381,38.6575,89000.0
2005-10-25 15:10:00,61.51,61.53,61.21,61.21,70300.0,38.6512,38.6638,38.4627,38.4627,70300.0
2005-10-25 15:20:00,61.21,61.52,61.2,61.35,56300.0,38.4627,38.6575,38.4564,38.5507,56300.0
2005-10-25 15:30:00,61.35,61.35,61.07,61.3,100900.0,38.5507,38.5507,38.3747,38.5192,100900.0
2005-10-25 15:40:00,61.3,61.37,61.19,61.31,161200.0,38.5192,38.5632,38.4501,38.5255,161200.0
2005-10-25 15:50:00,61.31,61.5,61.17,61.44,237200.0,38.5255,38.6449,38.4375,38.6072,237200.0
2005-10-26 09:30:00,61.32,61.32,60.5,60.74,100700.0,38.5318,38.5318,38.0165,38.1673,100700.0
2005-10-26 09:40:00,60.75,61.42,60.65,61.25,112900.0,38.1736,38.5946,38.1108,38.4878,112900.0
2005-10-26 09:50:00,61.25,61.42,61.23,61.32,70800.0,38.4878,38.5946,38.4752,38.5318,70800.0
2005-10-26 10:00:00,61.32,61.4,60.83,61.09,108600.0,38.5318,38.5821,38.2239,38.3873,108600.0
2005-10-26 10:10:00,61.07,61.14,60.92,60.99,86500.0,38.3747,38.4187,38.2805,38.3244,86500.0
2005-10-26 10:20:00,60.97,61.03,60.68,60.82,135200.0,38.3119,38.3496,38.1296,38.2176,135200.0
2005-10-26 10:30:00,60.8,61.15,60.37,61.05,199100.0,38.205,38.425,37.9348,38.3621,199100.0
2005-10-26 10:40:00,61.05,61.15,60.94,60.96,259700.0,38.3621,38.425,38.293,38.3056,259700.0
2005-10-26 10:50:00,61.05,61.48,61.05,61.23,168200.0,38.3621,38.6323,38.3621,38.4752,168200.0
2005-10-26 11:00:00,61.23,61.5,61.15,61.4,149800.0,38.4752,38.6449,38.425,38.5821,149800.0
2005-10-26 11:10:00,61.38,61.49,61.12,61.24,118400.0,38.5695,38.6386,38.4061,38.4815,118400.0
2005-10-26 11:20:00,61.22,61.31,61.14,61.3,141100.0,38.469,38.5255,38.4187,38.5192,141100.0
2005-10-26 11:30:00,61.31,61.91,61.31,61.9,118600.0,38.5255,38.9025,38.5255,38.8963,118600.0
2005-10-26 11:40:00,61.9,62.24,61.89,62.0,139800.0,38.8963,39.1099,38.89,38.9591,139800.0
2005-10-26 11:50:00,62.0,62.07,61.67,61.79,101200.0,38.9591,39.0031,38.7517,38.8271,101200.0
2005-10-26 12:00:00,61.78,62.0,61.65,61.73,75600.0,38.8209,38.9591,38.7392,38.7894,75600.0
2005-10-26 12:10:00,61.72,61.88,61.64,61.68,52600.0,38.7832,38.8837,38.7329,38.758,52600.0
2005-10-26 12:20:00,61.67,61.95,61.65,61.77,54500.0,38.7517,38.9277,38.7392,38.8146,54500.0
2005-10-26 12:30:00,61.74,61.87,61.47,61.6,72200.0,38.7957,38.8774,38.6261,38.7077,72200.0
2005-10-26 12:40:00,61.61,61.68,61.35,61.38,60000.0,38.714,38.758,38.5507,38.5695,60000.0
2005-10-26 12:50:00,61.39,61.76,61.39,61.49,47000.0,38.5758,38.8083,38.5758,38.6386,47000.0
2005-10-26 13:00:00,61.44,61.57,61.22,61.22,58200.0,38.6072,38.6889,38.469,38.469,58200.0
2005-10-26 13:10:00,61.24,61.33,61.08,61.12,65500.0,38.4815,38.5381,38.381,38.4061,65500.0
2005-10-26 13:20:00,61.11,61.13,60.79,60.89,89600.0,38.3998,38.4124,38.1988,38.2616,89600.0
2005-10-26 13:30:00,60.85,60.91,60.72,60.72,90200.0,38.2365,38.2742,38.1548,38.1548,90200.0
2005-10-26 13:40:00,60.69,60.71,60.3,60.48,93600.0,38.1359,38.1485,37.8909,38.004,93600.0
2005-10-26 13:50:00,60.48,60.6,60.31,60.5,83800.0,38.004,38.0794,37.8971,38.0165,83800.0
2005-10-26 14:00:00,60.51,61.09,60.5,61.03,97500.0,38.0228,38.3873,38.0165,38.3496,97500.0
2005-10-26 14:10:00,61.03,61.03,60.63,60.65,67100.0,38.3496,38.3496,38.0982,38.1108,67100.0
2005-10-26 14:20:00,60.63,60.94,60.38,60.45,64600.0,38.0982,38.293,37.9411,37.9851,64600.0
2005-10-26 14:30:00,60.42,60.43,60.0,60.05,89500.0,37.9663,37.9726,37.7024,37.7338,89500.0
2005-10-26 14:40:00,60.07,60.38,60.07,60.27,85400.0,37.7463,37.9411,37.7463,37.872,85400.0
2005-10-26 14:50:00,60.3,60.56,60.2,60.49,59700.0,37.8909,38.0542,37.828,38.0103,59700.0
2005-10-26 15:00:00,60.49,60.87,60.27,60.84,70600.0,38.0103,38.249,37.872,38.2302,70600.0
2005-10-26 15:10:00,60.84,61.08,60.66,61.05,70000.0,38.2302,38.381,38.1171,38.3621,70000.0
2005-10-26 15:20:00,61.06,61.18,60.81,61.1,80100.0,38.3684,38.4438,38.2113,38.3936,80100.0
2005-10-26 15:30:00,61.08,61.08,60.77,60.77,76600.0,38.381,38.381,38.1862,38.1862,76600.0
2005-10-26 15:40:00,60.77,60.81,60.55,60.81,103000.0,38.1862,38.2113,38.048,38.2113,103000.0
2005-10-26 15:50:00,60.8,60.85,60.76,60.76,130000.0,38.205,38.2365,38.1799,38.1799,130000.0
2005-10-27 09:30:00,60.9,61.54,60.9,61.11,140700.0,38.2679,38.67,38.2679,38.3998,140700.0
2005-10-27 09:40:00,61.1,61.12,60.09,60.4,144800.0,38.3936,38.4061,37.7589,37.9537,144800.0
2005-10-27 09:50:00,60.4,60.85,60.38,60.82,177800.0,37.9537,38.2365,37.9411,38.2176,177800.0
2005-10-27 10:00:00,60.82,60.82,60.1,60.33,107700.0,38.2176,38.2176,37.7652,37.9097,107700.0
2005-10-27 10:10:00,60.35,60.44,59.99,60.2,95800.0,37.9223,37.9788,37.6961,37.828,95800.0
2005-10-27 10:20:00,60.18,60.18,59.62,59.74,103700.0,37.8155,37.8155,37.4636,37.539,103700.0
2005-10-27 10:30:00,59.74,59.75,58.89,58.95,180500.0,37.539,37.5453,37.0049,37.0426,180500.0
2005-10-27 10:40:00,58.95,59.09,58.44,58.62,167000.0,37.0426,37.1305,36.7221,36.8352,167000.0
2005-10-27 10:50:00,58.63,58.99,58.35,58.91,175000.0,36.8415,37.0677,36.6655,37.0174,175000.0
2005-10-27 11:00:00,58.94,59.25,58.89,59.05,190200.0,37.0363,37.2311,37.0049,37.1054,190200.0
2005-10-27 11:10:00,59.05,59.39,58.94,59.27,72500.0,37.1054,37.319,37.0363,37.2436,72500.0
2005-10-27 11:20:00,59.3,59.35,59.1,59.22,55000.0,37.2625,37.2939,37.1368,37.2122,55000.0
2005-10-27 11:30:00,59.21,59.22,58.85,59.01,71400.0,37.2059,37.2122,36.9797,37.0803,71400.0
2005-10-27 11:40:00,58.99,59.0,58.71,58.79,80900.0,37.0677,37.074,36.8918,36.942,80900.0
2005-10-27 11:50:00,58.78,58.78,58.46,58.49,102300.0,36.9357,36.9357,36.7347,36.7535,102300.0
2005-10-27 12:00:00,58.48,58.75,58.48,58.75,102100.0,36.7472,36.9169,36.7472,36.9169,102100.0
2005-10-27 12:10:00,58.81,59.05,58.68,58.99,84200.0,36.9546,37.1054,36.8729,37.0677,84200.0
2005-10-27 12:20:00,59.0,59.14,58.96,59.1,37900.0,37.074,37.162,37.0488,37.1368,37900.0
2005-10-27 12:30:00,59.09,59.37,59.09,59.32,74800.0,37.1305,37.3065,37.1305,37.2751,74800.0
2005-10-27 12:40:00,59.32,59.32,58.82,58.95,77800.0,37.2751,37.2751,36.9609,37.0426,77800.0
2005-10-27 12:50:00,58.93,60.25,58.8,59.0,41800.0,37.03,37.8594,36.9483,37.074,41800.0
2005-10-27 13:00:00,59.03,59.19,58.96,59.1,47100.0,37.0928,37.1934,37.0488,37.1368,47100.0
2005-10-27 13:10:00,59.11,59.11,58.72,58.85,40400.0,37.1431,37.1431,36.898,36.9797,40400.0
2005-10-27 13:20:00,58.84,58.87,58.65,58.68,37200.0,36.9734,36.9923,36.854,36.8729,37200.0
2005-10-27 13:30:00,58.65,59.4,58.63,59.39,61600.0,36.854,37.3253,36.8415,37.319,61600.0
2005-10-27 13:40:00,59.36,59.4,58.9,58.93,80500.0,37.3002,37.3253,37.0111,37.03,80500.0
2005-10-27 13:50:00,58.93,59.09,58.82,58.91,42800.0,37.03,37.1305,36.9609,37.0174,42800.0
2005-10-27 14:00:00,58.92,59.12,58.77,59.01,58700.0,37.0237,37.1494,36.9295,37.0803,58700.0
2005-10-27 14:10:00,59.01,59.07,58.84,59.02,48100.0,37.0803,37.118,36.9734,37.0865,48100.0
2005-10-27 14:20:00,59.01,59.12,58.85,58.97,54700.0,37.0803,37.1494,36.9797,37.0551,54700.0
2005-10-27 14:30:00,58.97,59.02,58.88,58.88,39800.0,37.0551,37.0865,36.9986,36.9986,39800.0
2005-10-27 14:40:00,58.88,58.97,58.68,58.76,65000.0,36.9986,37.0551,36.8729,36.9232,65000.0
2005-10-27 14:50:00,58.75,58.87,58.59,58.61,52300.0,36.9169,36.9923,36.8163,36.8289,52300.0
2005-10-27 15:00:00,58.59,58.8,58.34,58.34,74100.0,36.8163,36.9483,36.6593,36.6593,74100.0
2005-10-27 15:10:00,58.34,58.48,58.1,58.38,97900.0,36.6593,36.7472,36.5084,36.6844,97900.0
2005-10-27 15:20:00,58.38,58.48,58.1,58.22,115900.0,36.6844,36.7472,36.5084,36.5838,115900.0
2005-10-27 15:30:00,58.23,58.42,58.08,58.12,154200.0,36.5901,36.7095,36.4959,36.521,154200.0
2005-10-27 15:40:00,58.14,58.4,58.12,58.33,116000.0,36.5336,36.697,36.521,36.653,116000.0
2005-10-27 15:50:00,58.33,58.35,57.94,57.94,310800.0,36.653,36.6655,36.4079,36.4079,310800.0
2005-10-28 09:30:00,57.95,58.75,57.95,58.34,187800.0,36.4142,36.9169,36.4142,36.6593,187800.0
2005-10-28 09:40:00,58.4,58.74,58.33,58.42,192000.0,36.697,36.9106,36.653,36.7095,192000.0
2005-10-28 09:50:00,58.42,58.71,58.19,58.21,220600.0,36.7095,36.8918,36.565,36.5776,220600.0
2005-10-28 10:00:00,58.17,58.46,58.1,58.16,143100.0,36.5524,36.7347,36.5084,36.5461,143100.0
2005-10-28 10:10:00,58.11,58.63,57.98,58.58,120700.0,36.5147,36.8415,36.433,36.8101,120700.0
2005-10-28 10:20:00,58.58,58.58,58.19,58.25,101800.0,36.8101,36.8101,36.565,36.6027,101800.0
2005-10-28 10:30:00,58.26,58.3,57.6,57.75,125500.0,36.609,36.6341,36.1943,36.2885,125500.0
2005-10-28 10:40:00,57.74,57.75,57.15,57.4,108500.0,36.2822,36.2885,35.9115,36.0686,108500.0
2005-10-28 10:50:00,57.37,58.23,57.37,57.63,99800.0,36.0497,36.5901,36.0497,36.2131,99800.0
2005-10-28 11:00:00,57.66,57.74,57.44,57.7,82400.0,36.232,36.2822,36.0937,36.2571,82400.0
2005-10-28 11:10:00,57.7,58.3,57.66,58.0,103000.0,36.2571,36.6341,36.232,36.4456,103000.0
2005-10-28 11:20:00,58.03,58.48,57.87,58.37,120800.0,36.4645,36.7472,36.3639,36.6781,120800.0
2005-10-28 11:30:00,58.37,58.54,58.1,58.44,120400.0,36.6781,36.7849,36.5084,36.7221,120400.0
2005-10-28 11:40:00,58.44,59.0,58.41,59.0,118200.0,36.7221,37.074,36.7032,37.074,118200.0
2005-10-28 11:50:00,59.0,59.25,58.92,59.11,112500.0,37.074,37.2311,37.0237,37.1431,112500.0
2005-10-28 12:00:00,59.11,59.55,58.92,58.97,109200.0,37.1431,37.4196,37.0237,37.0551,109200.0
2005-10-28 12:10:00,58.96,59.28,58.72,58.93,116000.0,37.0488,37.2499,36.898,37.03,116000.0
2005-10-28 12:20:00,58.9,59.1,58.81,59.08,61500.0,37.0111,37.1368,36.9546,37.1242,61500.0
2005-10-28 12:30:00,59.06,59.15,58.96,59.09,76500.0,37.1117,37.1682,37.0488,37.1305,76500.0
2005-10-28 12:40:00,59.07,59.35,59.07,59.13,61800.0,37.118,37.2939,37.118,37.1557,61800.0
2005-10-28 12:50:00,59.13,59.16,58.97,59.11,47700.0,37.1557,37.1745,37.0551,37.1431,47700.0
2005-10-28 13:00:00,59.11,59.22,59.02,59.14,45100.0,37.1431,37.2122,37.0865,37.162,45100.0
2005-10-28 13:10:00,59.14,59.47,59.14,59.39,52000.0,37.162,37.3693,37.162,37.319,52000.0
2005-10-28 13:20:00,59.38,59.38,59.23,59.25,39900.0,37.3128,37.3128,37.2185,37.2311,39900.0
2005-10-28 13:30:00,59.28,59.32,58.89,59.14,52100.0,37.2499,37.2751,37.0049,37.162,52100.0
2005-10-28 13:40:00,59.15,59.2,58.64,58.81,72600.0,37.1682,37.1997,36.8478,36.9546,72600.0
2005-10-28 13:50:00,58.8,59.41,58.8,59.39,66500.0,36.9483,37.3316,36.9483,37.319,66500.0
2005-10-28 14:00:00,59.36,59.83,59.36,59.74,98200.0,37.3002,37.5955,37.3002,37.539,98200.0
2005-10-28 14:10:00,59.74,59.82,59.6,59.77,70800.0,37.539,37.5892,37.451,37.5578,70800.0
2005-10-28 14:20:00,59.77,60.15,59.77,60.09,65100.0,37.5578,37.7966,37.5578,37.7589,65100.0
2005-10-28 14:30:00,60.1,60.1,59.94,60.0,76100.0,37.7652,37.7652,37.6646,37.7024,76100.0
2005-10-28 14:40:00,60.0,60.54,59.99,60.41,77800.0,37.7024,38.0417,37.6961,37.96,77800.0
2005-10-28 14:50:00,60.37,60.55,60.2,60.37,68400.0,37.9348,38.048,37.828,37.9348,68400.0
2005-10-28 15:00:00,60.38,60.83,60.37,60.68,86300.0,37.9411,38.2239,37.9348,38.1296,86300.0
2005-10-28 15:10:00,60.68,60.69,60.17,60.27,56000.0,38.1296,38.1359,37.8092,37.872,56000.0
2005-10-28 15:20:00,60.26,60.41,60.13,60.16,101000.0,37.8657,37.96,37.784,37.8029,101000.0
2005-10-28 15:30:00,60.16,60.33,60.02,60.02,105100.0,37.8029,37.9097,37.7149,37.7149,105100.0
2005-10-28 15:40:00,60.07,60.3,60.05,60.26,149700.0,37.7463,37.8909,37.7338,37.8657,149700.0
2005-10-28 15:50:00,60.26,60.39,60.21,60.39,148300.0,37.8657,37.9474,37.8343,37.9474,148300.0
2005-10-31 09:30:00,60.4,60.99,60.07,60.88,147800.0,37.9537,38.3244,37.7463,38.2553,147800.0
2005-10-31 09:40:00,60.99,61.49,60.82,61.4,236100.0,38.3244,38.6386,38.2176,38.5821,236100.0
2005-10-31 09:50:00,61.48,61.7,61.22,61.22,115700.0,38.6323,38.7706,38.469,38.469,115700.0
2005-10-31 10:00:00,61.34,61.42,60.59,60.88,128500.0,38.5444,38.5946,38.0731,38.2553,128500.0
2005-10-31 10:10:00,60.88,60.88,60.33,60.5,87000.0,38.2553,38.2553,37.9097,38.0165,87000.0
2005-10-31 10:20:00,60.54,61.14,60.47,61.12,65900.0,38.0417,38.4187,37.9977,38.4061,65900.0
2005-10-31 10:30:00,61.12,61.13,60.4,60.64,65200.0,38.4061,38.4124,37.9537,38.1045,65200.0
2005-10-31 10:40:00,60.64,60.75,60.3,60.3,57000.0,38.1045,38.1736,37.8909,37.8909,57000.0
2005-10-31 10:50:00,60.3,60.3,59.89,59.91,80100.0,37.8909,37.8909,37.6332,37.6458,80100.0
2005-10-31 11:00:00,59.85,59.91,59.38,59.5,74600.0,37.6081,37.6458,37.3128,37.3882,74600.0
2005-10-31 11:10:00,59.55,59.74,59.47,59.65,96500.0,37.4196,37.539,37.3693,37.4824,96500.0
2005-10-31 11:20:00,59.65,59.94,59.39,59.9,87500.0,37.4824,37.6646,37.319,37.6395,87500.0
2005-10-31 11:30:00,59.89,59.9,59.66,59.8,86100.0,37.6332,37.6395,37.4887,37.5767,86100.0
2005-10-31 11:40:00,59.8,62.0,59.73,60.04,79700.0,37.5767,38.9591,37.5327,37.7275,79700.0
2005-10-31 11:50:00,60.04,60.13,59.86,60.01,89000.0,37.7275,37.784,37.6144,37.7086,89000.0
2005-10-31 12:00:00,60.03,60.25,59.95,60.0,327700.0,37.7212,37.8594,37.6709,37.7024,327700.0
2005-10-31 12:10:00,59.98,60.01,59.82,59.84,59700.0,37.6898,37.7086,37.5892,37.6018,59700.0
2005-10-31 12:20:00,59.84,59.91,59.61,59.89,48800.0,37.6018,37.6458,37.4573,37.6332,48800.0
2005-10-31 12:30:00,59.9,59.98,59.65,59.87,80400.0,37.6395,37.6898,37.4824,37.6207,80400.0
2005-10-31 12:40:00,59.84,60.0,59.67,59.95,154900.0,37.6018,37.7024,37.495,37.6709,154900.0
2005-10-31 12:50:00,59.95,60.0,59.84,59.89,72200.0,37.6709,37.7024,37.6018,37.6332,72200.0
2005-10-31 13:00:00,59.88,59.96,59.72,59.76,57100.0,37.6269,37.6772,37.5264,37.5515,57100.0
2005-10-31 13:10:00,59.76,60.0,59.72,59.84,86000.0,37.5515,37.7024,37.5264,37.6018,86000.0
2005-10-31 13:20:00,59.86,59.98,59.82,59.92,52400.0,37.6144,37.6898,37.5892,37.6521,52400.0
2005-10-31 13:30:00,59.92,59.93,59.72,59.83,45600.0,37.6521,37.6584,37.5264,37.5955,45600.0
2005-10-31 13:40:00,59.82,59.92,59.76,59.79,49100.0,37.5892,37.6521,37.5515,37.5704,49100.0
2005-10-31 13:50:00,59.8,59.96,59.71,59.88,65800.0,37.5767,37.6772,37.5201,37.6269,65800.0
2005-10-31 14:00:00,59.85,59.96,59.7,59.86,65500.0,37.6081,37.6772,37.5138,37.6144,65500.0
2005-10-31 14:10:00,59.9,60.15,59.76,59.89,74400.0,37.6395,37.7966,37.5515,37.6332,74400.0
2005-10-31 14:20:00,59.88,60.09,59.75,60.0,77300.0,37.6269,37.7589,37.5453,37.7024,77300.0
2005-10-31 14:30:00,59.94,60.15,59.75,59.85,100900.0,37.6646,37.7966,37.5453,37.6081,100900.0
2005-10-31 14:40:00,59.85,60.31,59.69,60.02,71100.0,37.6081,37.8971,37.5076,37.7149,71100.0
2005-10-31 14:50:00,60.02,60.46,59.97,60.39,102000.0,37.7149,37.9914,37.6835,37.9474,102000.0
2005-10-31 15:00:00,60.39,60.45,59.99,60.37,204100.0,37.9474,37.9851,37.6961,37.9348,204100.0
2005-10-31 15:10:00,60.35,60.5,60.13,60.34,89200.0,37.9223,38.0165,37.784,37.916,89200.0
2005-10-31 15:20:00,60.4,60.58,60.15,60.46,82000.0,37.9537,38.0668,37.7966,37.9914,82000.0
2005-10-31 15:30:00,60.49,60.75,60.26,60.62,118900.0,38.0103,38.1736,37.8657,38.0919,118900.0
2005-10-31 15:40:00,60.55,60.8,60.51,60.61,112300.0,38.048,38.205,38.0228,38.0857,112300.0
2005-10-31 15:50:00,60.66,60.74,60.27,60.34,149500.0,38.1171,38.1673,37.872,37.916,149500.0
2005-11-01 09:30:00,60.13,60.14,59.55,59.78,182200.0,37.784,37.7903,37.4196,37.5641,182200.0
2005-11-01 09:40:00,59.79,59.98,59.56,59.71,151700.0,37.5704,37.6898,37.4259,37.5201,151700.0
2005-11-01 09:50:00,59.7,59.83,59.61,59.7,181600.0,37.5138,37.5955,37.4573,37.5138,181600.0
2005-11-01 10:00:00,59.71,59.96,59.7,59.93,193900.0,37.5201,37.6772,37.5138,37.6584,193900.0
2005-11-01 10:10:00,59.93,59.95,59.7,59.79,119800.0,37.6584,37.6709,37.5138,37.5704,119800.0
2005-11-01 10:20:00,59.79,59.8,59.41,59.58,121700.0,37.5704,37.5767,37.3316,37.4384,121700.0
2005-11-01 10:30:00,59.58,59.59,59.2,59.34,85000.0,37.4384,37.4447,37.1997,37.2876,85000.0
2005-11-01 10:40:00,59.36,59.71,59.36,59.42,118800.0,37.3002,37.5201,37.3002,37.3379,118800.0
2005-11-01 10:50:00,59.4,59.6,59.35,59.58,132600.0,37.3253,37.451,37.2939,37.4384,132600.0
2005-11-01 11:00:00,59.59,59.8,59.51,59.63,142900.0,37.4447,37.5767,37.3944,37.4699,142900.0
2005-11-01 11:10:00,59.62,59.7,59.21,59.33,165700.0,37.4636,37.5138,37.2059,37.2813,165700.0
2005-11-01 11:20:00,59.32,59.46,59.05,59.31,185200.0,37.2751,37.363,37.1054,37.2688,185200.0
2005-11-01 11:30:00,59.31,59.54,59.01,59.3,133400.0,37.2688,37.4133,37.0803,37.2625,133400.0
2005-11-01 11:40:00,59.36,59.48,59.15,59.2,118500.0,37.3002,37.3756,37.1682,37.1997,118500.0
2005-11-01 11:50:00,59.2,59.37,59.01,59.35,141900.0,37.1997,37.3065,37.0803,37.2939,141900.0
2005-11-01 12:00:00,59.37,59.37,59.19,59.31,84400.0,37.3065,37.3065,37.1934,37.2688,84400.0
2005-11-01 12:10:00,59.33,59.5,59.29,59.39,93200.0,37.2813,37.3882,37.2562,37.319,93200.0
2005-11-01 12:20:00,59.39,59.5,59.39,59.46,60200.0,37.319,37.3882,37.319,37.363,60200.0
2005-11-01 12:30:00,59.47,59.83,59.47,59.81,118100.0,37.3693,37.5955,37.3693,37.583,118100.0
2005-11-01 12:40:00,59.72,59.72,59.43,59.62,93900.0,37.5264,37.5264,37.3442,37.4636,93900.0
2005-11-01 12:50:00,59.62,59.73,59.5,59.55,50200.0,37.4636,37.5327,37.3882,37.4196,50200.0
2005-11-01 13:00:00,59.55,59.66,59.49,59.53,57000.0,37.4196,37.4887,37.3819,37.407,57000.0
2005-11-01 13:10:00,59.56,59.63,59.42,59.44,60600.0,37.4259,37.4699,37.3379,37.3505,60600.0
2005-11-01 13:20:00,59.45,59.59,59.35,59.39,43400.0,37.3567,37.4447,37.2939,37.319,43400.0
2005-11-01 13:30:00,59.45,59.6,59.42,59.51,52000.0,37.3567,37.451,37.3379,37.3944,52000.0
2005-11-01 13:40:00,59.51,59.65,59.45,59.52,69300.0,37.3944,37.4824,37.3567,37.4007,69300.0
2005-11-01 13:50:00,59.52,59.52,59.35,59.4,64200.0,37.4007,37.4007,37.2939,37.3253,64200.0
2005-11-01 14:00:00,59.6,59.6,59.27,59.28,91900.0,37.451,37.451,37.2436,37.2499,91900.0
2005-11-01 14:10:00,59.28,59.56,59.24,59.43,85600.0,37.2499,37.4259,37.2248,37.3442,85600.0
2005-11-01 14:20:00,59.35,59.53,59.26,59.33,119800.0,37.2939,37.407,37.2374,37.2813,119800.0
2005-11-01 14:30:00,59.31,59.63,59.31,59.39,133600.0,37.2688,37.4699,37.2688,37.319,133600.0
2005-11-01 14:40:00,59.46,59.61,59.4,59.45,148500.0,37.363,37.4573,37.3253,37.3567,148500.0
2005-11-01 14:50:00,59.45,59.65,59.43,59.5,169000.0,37.3567,37.4824,37.3442,37.3882,169000.0
2005-11-01 15:00:00,59.49,59.6,59.46,59.58,100300.0,37.3819,37.451,37.363,37.4384,100300.0
2005-11-01 15:10:00,59.57,59.85,59.57,59.74,130400.0,37.4322,37.6081,37.4322,37.539,130400.0
2005-11-01 15:20:00,59.72,59.92,59.69,59.87,182300.0,37.5264,37.6521,37.5076,37.6207,182300.0
2005-11-01 15:30:00,59.9,60.03,59.87,60.02,164400.0,37.6395,37.7212,37.6207,37.7149,164400.0
2005-11-01 15:40:00,60.02,60.03,59.93,59.96,167700.0,37.7149,37.7212,37.6584,37.6772,167700.0
2005-11-01 15:50:00,59.96,60.01,59.94,59.98,141900.0,37.6772,37.7086,37.6646,37.6898,141900.0
2005-11-02 09:30:00,60.24,60.9,59.5,59.91,158800.0,37.8532,38.2679,37.3882,37.6458,158800.0
2005-11-02 09:40:00,59.92,60.16,59.75,60.0,198700.0,37.6521,37.8029,37.5453,37.7024,198700.0
2005-11-02 09:50:00,60.0,60.16,59.92,59.98,254300.0,37.7024,37.8029,37.6521,37.6898,254300.0
2005-11-02 10:00:00,59.98,60.09,59.85,59.98,184600.0,37.6898,37.7589,37.6081,37.6898,184600.0
2005-11-02 10:10:00,59.98,60.01,59.61,59.8,116500.0,37.6898,37.7086,37.4573,37.5767,116500.0
2005-11-02 10:20:00,59.8,59.9,59.71,59.86,79700.0,37.5767,37.6395,37.5201,37.6144,79700.0
2005-11-02 10:30:00,59.86,59.99,59.44,59.81,180700.0,37.6144,37.6961,37.3505,37.583,180700.0
2005-11-02 10:40:00,59.74,60.34,59.63,60.18,177700.0,37.539,37.916,37.4699,37.8155,177700.0
2005-11-02 10:50:00,60.2,60.35,60.09,60.11,158200.0,37.828,37.9223,37.7589,37.7715,158200.0
2005-11-02 11:00:00,60.18,60.21,59.96,60.04,157700.0,37.8155,37.8343,37.6772,37.7275,157700.0
2005-11-02 11:10:00,60.04,60.06,59.62,59.84,112900.0,37.7275,37.7401,37.4636,37.6018,112900.0
2005-11-02 11:20:00,59.85,59.97,59.68,59.72,115500.0,37.6081,37.6835,37.5013,37.5264,115500.0
2005-11-02 11:30:00,59.72,59.84,59.43,59.64,222000.0,37.5264,37.6018,37.3442,37.4761,222000.0
2005-11-02 11:40:00,59.64,59.77,59.4,59.4,214900.0,37.4761,37.5578,37.3253,37.3253,214900.0
2005-11-02 11:50:00,59.4,59.4,58.96,58.97,300600.0,37.3253,37.3253,37.0488,37.0551,300600.0
2005-11-02 12:00:00,58.98,59.25,58.86,59.02,186900.0,37.0614,37.2311,36.986,37.0865,186900.0
2005-11-02 12:10:00,59.02,59.25,59.02,59.13,74800.0,37.0865,37.2311,37.0865,37.1557,74800.0
2005-11-02 12:20:00,59.13,59.24,59.04,59.11,216800.0,37.1557,37.2248,37.0991,37.1431,216800.0
2005-11-02 12:30:00,59.1,59.2,59.02,59.12,230500.0,37.1368,37.1997,37.0865,37.1494,230500.0
2005-11-02 12:40:00,59.12,59.19,59.07,59.19,223700.0,37.1494,37.1934,37.118,37.1934,223700.0
2005-11-02 12:50:00,59.14,59.2,59.02,59.09,131600.0,37.162,37.1997,37.0865,37.1305,131600.0
2005-11-02 13:00:00,59.08,59.24,59.07,59.08,153200.0,37.1242,37.2248,37.118,37.1242,153200.0
2005-11-02 13:10:00,59.08,59.12,59.01,59.03,105000.0,37.1242,37.1494,37.0803,37.0928,105000.0
2005-11-02 13:20:00,59.03,59.11,59.03,59.08,74300.0,37.0928,37.1431,37.0928,37.1242,74300.0
2005-11-02 13:30:00,59.08,59.11,59.04,59.04,61400.0,37.1242,37.1431,37.0991,37.0991,61400.0
2005-11-02 13:40:00,59.04,59.05,58.82,59.0,67700.0,37.0991,37.1054,36.9609,37.074,67700.0
2005-11-02 13:50:00,58.99,59.1,58.93,59.0,94900.0,37.0677,37.1368,37.03,37.074,94900.0
2005-11-02 14:00:00,58.99,59.38,58.98,59.26,106400.0,37.0677,37.3128,37.0614,37.2374,106400.0
2005-11-02 14:10:00,59.23,59.38,59.06,59.32,189400.0,37.2185,37.3128,37.1117,37.2751,189400.0
2005-11-02 14:20:00,59.3,59.68,59.21,59.25,161300.0,37.2625,37.5013,37.2059,37.2311,161300.0
2005-11-02 14:30:00,59.25,59.29,59.12,59.28,146800.0,37.2311,37.2562,37.1494,37.2499,146800.0
2005-11-02 14:40:00,59.28,59.37,59.24,59.3,160300.0,37.2499,37.3065,37.2248,37.2625,160300.0
2005-11-02 14:50:00,59.31,59.45,59.14,59.39,79600.0,37.2688,37.3567,37.162,37.319,79600.0
2005-11-02 15:00:00,59.39,59.62,59.33,59.43,74700.0,37.319,37.4636,37.2813,37.3442,74700.0
2005-11-02 15:10:00,59.43,59.6,59.35,59.6,221700.0,37.3442,37.451,37.2939,37.451,221700.0
2005-11-02 15:20:00,59.58,59.86,59.58,59.72,139900.0,37.4384,37.6144,37.4384,37.5264,139900.0
2005-11-02 15:30:00,59.72,59.75,59.62,59.71,147000.0,37.5264,37.5453,37.4636,37.5201,147000.0
2005-11-02 15:40:00,59.72,59.76,59.62,59.75,137200.0,37.5264,37.5515,37.4636,37.5453,137200.0
2005-11-02 15:50:00,59.79,59.79,59.58,59.73,173300.0,37.5704,37.5704,37.4384,37.5327,173300.0
2005-11-03 09:30:00,60.39,60.57,60.0,60.31,121000.0,37.9474,38.0605,37.7024,37.8971,121000.0
2005-11-03 09:40:00,60.31,60.63,60.16,60.57,134800.0,37.8971,38.0982,37.8029,38.0605,134800.0
2005-11-03 09:50:00,60.57,60.85,60.35,60.85,183300.0,38.0605,38.2365,37.9223,38.2365,183300.0
2005-11-03 10:00:00,60.85,60.88,60.6,60.79,174800.0,38.2365,38.2553,38.0794,38.1988,174800.0
2005-11-03 10:10:00,60.79,60.81,60.5,60.7,100800.0,38.1988,38.2113,38.0165,38.1422,100800.0
2005-11-03 10:20:00,60.7,60.72,60.25,60.56,165500.0,38.1422,38.1548,37.8594,38.0542,165500.0
2005-11-03 10:30:00,60.56,60.89,60.51,60.76,300500.0,38.0542,38.2616,38.0228,38.1799,300500.0
2005-11-03 10:40:00,60.76,60.85,60.57,60.67,122500.0,38.1799,38.2365,38.0605,38.1234,122500.0
2005-11-03 10:50:00,60.71,60.86,60.65,60.85,101000.0,38.1485,38.2428,38.1108,38.2365,101000.0
2005-11-03 11:00:00,60.85,60.91,60.68,60.71,102400.0,38.2365,38.2742,38.1296,38.1485,102400.0
2005-11-03 11:10:00,60.79,61.22,60.79,61.06,99000.0,38.1988,38.469,38.1988,38.3684,99000.0
2005-11-03 11:20:00,61.04,61.18,60.84,61.13,102500.0,38.3559,38.4438,38.2302,38.4124,102500.0
2005-11-03 11:30:00,61.21,61.29,61.03,61.2,70800.0,38.4627,38.513,38.3496,38.4564,70800.0
2005-11-03 11:40:00,61.22,61.44,61.15,61.39,83300.0,38.469,38.6072,38.425,38.5758,83300.0
2005-11-03 11:50:00,61.39,61.5,61.36,61.48,74000.0,38.5758,38.6449,38.5569,38.6323,74000.0
2005-11-03 12:00:00,61.48,61.83,61.43,61.61,84700.0,38.6323,38.8523,38.6009,38.714,84700.0
2005-11-03 12:10:00,61.62,61.93,61.6,61.78,71900.0,38.7203,38.9151,38.7077,38.8209,71900.0
2005-11-03 12:20:00,61.78,62.09,61.74,61.87,61300.0,38.8209,39.0156,38.7957,38.8774,61300.0
2005-11-03 12:30:00,61.88,62.25,61.84,62.0,125200.0,38.8837,39.1162,38.8586,38.9591,125200.0
2005-11-03 12:40:00,61.98,62.1,61.93,62.01,61500.0,38.9465,39.0219,38.9151,38.9654,61500.0
2005-11-03 12:50:00,62.03,62.05,61.79,61.8,83500.0,38.9779,38.9905,38.8271,38.8334,83500.0
2005-11-03 13:00:00,61.78,61.8,61.53,61.63,89900.0,38.8209,38.8334,38.6638,38.7266,89900.0
2005-11-03 13:10:00,61.61,61.94,61.51,61.89,43600.0,38.714,38.9214,38.6512,38.89,43600.0
2005-11-03 13:20:00,61.92,61.98,61.68,61.88,39700.0,38.9088,38.9465,38.758,38.8837,39700.0
2005-11-03 13:30:00,61.88,61.97,61.68,61.71,81700.0,38.8837,38.9402,38.758,38.7769,81700.0
2005-11-03 13:40:00,61.71,61.72,61.21,61.68,90400.0,38.7769,38.7832,38.4627,38.758,90400.0
2005-11-03 13:50:00,61.68,61.84,61.65,61.81,56100.0,38.758,38.8586,38.7392,38.8397,56100.0
2005-11-03 14:00:00,61.8,62.0,61.8,61.93,77800.0,38.8334,38.9591,38.8334,38.9151,77800.0
2005-11-03 14:10:00,61.92,61.95,61.76,61.84,66300.0,38.9088,38.9277,38.8083,38.8586,66300.0
2005-11-03 14:20:00,61.87,61.88,61.54,61.74,43500.0,38.8774,38.8837,38.67,38.7957,43500.0
2005-11-03 14:30:00,61.75,61.88,61.57,61.58,49100.0,38.802,38.8837,38.6889,38.6952,49100.0
2005-11-03 14:40:00,61.57,61.71,61.46,61.56,75300.0,38.6889,38.7769,38.6198,38.6826,75300.0
2005-11-03 14:50:00,61.55,61.74,61.46,61.57,68100.0,38.6763,38.7957,38.6198,38.6889,68100.0
2005-11-03 15:00:00,61.56,61.84,61.49,61.7,87700.0,38.6826,38.8586,38.6386,38.7706,87700.0
2005-11-03 15:10:00,61.71,61.71,61.51,61.55,70300.0,38.7769,38.7769,38.6512,38.6763,70300.0
2005-11-03 15:20:00,61.55,61.63,61.29,61.51,107700.0,38.6763,38.7266,38.513,38.6512,107700.0
2005-11-03 15:30:00,61.5,61.73,61.43,61.72,98400.0,38.6449,38.7894,38.6009,38.7832,98400.0
2005-11-03 15:40:00,61.72,61.9,61.5,61.72,124000.0,38.7832,38.8963,38.6449,38.7832,124000.0
2005-11-03 15:50:00,61.73,61.91,61.6,61.75,175600.0,38.7894,38.9025,38.7077,38.802,175600.0
2005-11-04 09:30:00,61.88,61.89,60.92,61.03,193400.0,38.8837,38.89,38.2805,38.3496,193400.0
2005-11-04 09:40:00,61.01,61.15,60.44,60.78,103300.0,38.337,38.425,37.9788,38.1925,103300.0
2005-11-04 09:50:00,60.77,60.77,60.14,60.26,136400.0,38.1862,38.1862,37.7903,37.8657,136400.0
2005-11-04 10:00:00,60.24,60.58,60.1,60.15,122600.0,37.8532,38.0668,37.7652,37.7966,122600.0
2005-11-04 10:10:00,60.16,60.46,59.91,59.92,111600.0,37.8029,37.9914,37.6458,37.6521,111600.0
2005-11-04 10:20:00,59.8,60.25,59.8,60.09,776000.0,37.5767,37.8594,37.5767,37.7589,776000.0
2005-11-04 10:30:00,60.09,60.2,59.56,59.56,145100.0,37.7589,37.828,37.4259,37.4259,145100.0
2005-11-04 10:40:00,59.6,59.87,59.44,59.82,94800.0,37.451,37.6207,37.3505,37.5892,94800.0
2005-11-04 10:50:00,59.79,59.94,59.47,59.66,84300.0,37.5704,37.6646,37.3693,37.4887,84300.0
2005-11-04 11:00:00,59.67,59.73,59.36,59.44,104800.0,37.495,37.5327,37.3002,37.3505,104800.0
2005-11-04 11:10:00,59.45,59.73,59.33,59.52,107300.0,37.3567,37.5327,37.2813,37.4007,107300.0
2005-11-04 11:20:00,59.51,59.66,59.42,59.53,82100.0,37.3944,37.4887,37.3379,37.407,82100.0
2005-11-04 11:30:00,59.53,59.58,59.12,59.35,109100.0,37.407,37.4384,37.1494,37.2939,109100.0
2005-11-04 11:40:00,59.35,59.76,59.29,59.58,88900.0,37.2939,37.5515,37.2562,37.4384,88900.0
2005-11-04 11:50:00,59.57,59.75,59.31,59.31,54500.0,37.4322,37.5453,37.2688,37.2688,54500.0
2005-11-04 12:00:00,59.34,59.75,59.27,59.41,92600.0,37.2876,37.5453,37.2436,37.3316,92600.0
2005-11-04 12:10:00,59.4,59.69,59.39,59.43,45100.0,37.3253,37.5076,37.319,37.3442,45100.0
2005-11-04 12:20:00,59.41,59.75,59.41,59.62,51200.0,37.3316,37.5453,37.3316,37.4636,51200.0
2005-11-04 12:30:00,59.63,59.95,59.63,59.95,52900.0,37.4699,37.6709,37.4699,37.6709,52900.0
2005-11-04 12:40:00,59.97,59.99,59.83,59.84,51900.0,37.6835,37.6961,37.5955,37.6018,51900.0
2005-11-04 12:50:00,59.85,59.89,59.69,59.77,46100.0,37.6081,37.6332,37.5076,37.5578,46100.0
2005-11-04 13:00:00,59.76,59.9,59.74,59.86,44900.0,37.5515,37.6395,37.539,37.6144,44900.0
2005-11-04 13:10:00,59.87,59.87,59.73,59.76,35300.0,37.6207,37.6207,37.5327,37.5515,35300.0
2005-11-04 13:20:00,59.79,59.99,59.75,59.93,72100.0,37.5704,37.6961,37.5453,37.6584,72100.0
2005-11-04 13:30:00,59.93,60.05,59.92,60.02,66800.0,37.6584,37.7338,37.6521,37.7149,66800.0
2005-11-04 13:40:00,60.0,60.0,59.85,59.93,73500.0,37.7024,37.7024,37.6081,37.6584,73500.0
2005-11-04 13:50:00,59.92,59.92,59.66,59.7,56700.0,37.6521,37.6521,37.4887,37.5138,56700.0
2005-11-04 14:00:00,59.71,59.98,59.59,59.74,59000.0,37.5201,37.6898,37.4447,37.539,59000.0
2005-11-04 14:10:00,59.74,59.77,59.23,59.28,113200.0,37.539,37.5578,37.2185,37.2499,113200.0
2005-11-04 14:20:00,59.27,59.49,59.22,59.44,75000.0,37.2436,37.3819,37.2122,37.3505,75000.0
2005-11-04 14:30:00,59.43,59.54,59.01,59.23,83400.0,37.3442,37.4133,37.0803,37.2185,83400.0
2005-11-04 14:40:00,59.22,59.3,59.05,59.05,80900.0,37.2122,37.2625,37.1054,37.1054,80900.0
2005-11-04 14:50:00,59.07,59.32,59.02,59.2,95300.0,37.118,37.2751,37.0865,37.1997,95300.0
2005-11-04 15:00:00,59.2,59.44,59.07,59.12,110100.0,37.1997,37.3505,37.118,37.1494,110100.0
2005-11-04 15:10:00,59.12,59.34,59.0,59.07,103000.0,37.1494,37.2876,37.074,37.118,103000.0
2005-11-04 15:20:00,59.07,59.28,58.87,58.96,131000.0,37.118,37.2499,36.9923,37.0488,131000.0
2005-11-04 15:30:00,58.98,59.03,58.8,58.87,135300.0,37.0614,37.0928,36.9483,36.9923,135300.0
2005-11-04 15:40:00,58.89,58.93,58.5,58.56,167600.0,37.0049,37.03,36.7598,36.7975,167600.0
2005-11-04 15:50:00,58.56,58.99,58.56,58.84,196400.0,36.7975,37.0677,36.7975,36.9734,196400.0
2005-11-07 09:30:00,58.7,58.71,57.72,57.9,238200.0,36.8855,36.8918,36.2697,36.3828,238200.0
2005-11-07 09:40:00,57.86,58.17,57.41,57.5,210500.0,36.3576,36.5524,36.0749,36.1314,210500.0
2005-11-07 09:50:00,57.43,57.63,57.21,57.31,209700.0,36.0874,36.2131,35.9492,36.012,209700.0
2005-11-07 10:00:00,57.29,57.35,56.73,57.0,227100.0,35.9995,36.0372,35.6476,35.8172,227100.0
2005-11-07 10:10:00,57.0,57.27,57.0,57.2,153000.0,35.8172,35.9869,35.8172,35.9429,153000.0
2005-11-07 10:20:00,57.19,57.7,57.13,57.51,151000.0,35.9366,36.2571,35.8989,36.1377,151000.0
2005-11-07 10:30:00,57.51,57.88,57.47,57.77,105100.0,36.1377,36.3702,36.1126,36.3011,105100.0
2005-11-07 10:40:00,57.68,57.85,57.28,57.48,126900.0,36.2445,36.3513,35.9932,36.1189,126900.0
2005-11-07 10:50:00,57.51,57.56,57.1,57.39,118200.0,36.1377,36.1691,35.8801,36.0623,118200.0
2005-11-07 11:00:00,57.36,57.55,57.35,57.4,127400.0,36.0434,36.1628,36.0372,36.0686,127400.0
2005-11-07 11:10:00,57.42,57.66,57.38,57.45,93500.0,36.0811,36.232,36.056,36.1,93500.0
2005-11-07 11:20:00,57.46,57.68,57.41,57.51,85600.0,36.1063,36.2445,36.0749,36.1377,85600.0
2005-11-07 11:30:00,57.5,57.64,57.48,57.55,59400.0,36.1314,36.2194,36.1189,36.1628,59400.0
2005-11-07 11:40:00,57.56,57.85,57.51,57.79,97500.0,36.1691,36.3513,36.1377,36.3136,97500.0
2005-11-07 11:50:00,57.8,57.8,57.47,57.55,175600.0,36.3199,36.3199,36.1126,36.1628,175600.0
2005-11-07 12:00:00,57.56,57.65,57.36,57.6,65100.0,36.1691,36.2257,36.0434,36.1943,65100.0
2005-11-07 12:10:00,57.6,57.75,57.48,57.58,59000.0,36.1943,36.2885,36.1189,36.1817,59000.0
2005-11-07 12:20:00,57.64,57.64,57.3,57.46,100500.0,36.2194,36.2194,36.0057,36.1063,100500.0
2005-11-07 12:30:00,57.44,57.8,57.37,57.72,50100.0,36.0937,36.3199,36.0497,36.2697,50100.0
2005-11-07 12:40:00,57.72,57.83,57.55,57.59,89100.0,36.2697,36.3388,36.1628,36.188,89100.0
2005-11-07 12:50:00,57.57,57.59,57.27,57.35,70700.0,36.1754,36.188,35.9869,36.0372,70700.0
2005-11-07 13:00:00,57.33,57.42,57.25,57.3,62000.0,36.0246,36.0811,35.9743,36.0057,62000.0
2005-11-07 13:10:00,57.3,57.42,57.01,57.04,61500.0,36.0057,36.0811,35.8235,35.8424,61500.0
2005-11-07 13:20:00,57.04,57.38,57.0,57.19,128400.0,35.8424,36.056,35.8172,35.9366,128400.0
2005-11-07 13:30:00,57.16,57.62,57.15,57.61,76700.0,35.9178,36.2068,35.9115,36.2005,76700.0
2005-11-07 13:40:00,57.48,57.63,57.4,57.45,76000.0,36.1189,36.2131,36.0686,36.1,76000.0
2005-11-07 13:50:00,57.45,57.6,57.36,57.59,56400.0,36.1,36.1943,36.0434,36.188,56400.0
2005-11-07 14:00:00,57.59,57.79,57.54,57.69,130600.0,36.188,36.3136,36.1566,36.2508,130600.0
2005-11-07 14:10:00,57.68,57.84,57.59,57.75,70300.0,36.2445,36.3451,36.188,36.2885,70300.0
2005-11-07 14:20:00,57.75,57.75,57.56,57.56,92800.0,36.2885,36.2885,36.1691,36.1691,92800.0
2005-11-07 14:30:00,57.55,57.64,57.48,57.58,147600.0,36.1628,36.2194,36.1189,36.1817,147600.0
2005-11-07 14:40:00,57.58,57.58,57.31,57.45,113300.0,36.1817,36.1817,36.012,36.1,113300.0
2005-11-07 14:50:00,57.46,57.46,57.23,57.3,117100.0,36.1063,36.1063,35.9618,36.0057,117100.0
2005-11-07 15:00:00,57.31,57.31,57.07,57.09,106700.0,36.012,36.012,35.8612,35.8738,106700.0
2005-11-07 15:10:00,57.09,57.41,57.01,57.28,106300.0,35.8738,36.0749,35.8235,35.9932,106300.0
2005-11-07 15:20:00,57.25,57.42,57.23,57.37,97600.0,35.9743,36.0811,35.9618,36.0497,97600.0
2005-11-07 15:30:00,57.37,57.48,57.31,57.33,121200.0,36.0497,36.1189,36.012,36.0246,121200.0
2005-11-07 15:40:00,57.33,57.36,57.15,57.18,96200.0,36.0246,36.0434,35.9115,35.9303,96200.0
2005-11-07 15:50:00,57.17,57.18,56.93,57.1,260100.0,35.9241,35.9303,35.7732,35.8801,260100.0
2005-11-08 09:30:00,57.4,57.6,56.82,56.89,136900.0,36.0686,36.1943,35.7041,35.7481,136900.0
2005-11-08 09:40:00,56.83,56.9,56.6,56.68,169900.0,35.7104,35.7544,35.5659,35.6162,169900.0
2005-11-08 09:50:00,56.7,56.95,56.55,56.89,164100.0,35.6287,35.7858,35.5345,35.7481,164100.0
2005-11-08 10:00:00,56.89,57.58,56.67,57.4,199100.0,35.7481,36.1817,35.6099,36.0686,199100.0
2005-11-08 10:10:00,57.39,57.77,57.35,57.57,143600.0,36.0623,36.3011,36.0372,36.1754,143600.0
2005-11-08 10:20:00,57.6,57.77,57.49,57.7,132200.0,36.1943,36.3011,36.1251,36.2571,132200.0
2005-11-08 10:30:00,57.75,57.83,57.41,57.55,113600.0,36.2885,36.3388,36.0749,36.1628,113600.0
2005-11-08 10:40:00,57.58,57.61,57.31,57.39,95400.0,36.1817,36.2005,36.012,36.0623,95400.0
2005-11-08 10:50:00,57.45,57.8,57.33,57.7,80300.0,36.1,36.3199,36.0246,36.2571,80300.0
2005-11-08 11:00:00,57.68,57.98,57.35,57.88,81100.0,36.2445,36.433,36.0372,36.3702,81100.0
2005-11-08 11:10:00,57.89,57.91,57.71,57.88,75100.0,36.3765,36.3891,36.2634,36.3702,75100.0
2005-11-08 11:20:00,57.89,57.98,57.83,57.92,90400.0,36.3765,36.433,36.3388,36.3953,90400.0
2005-11-08 11:30:00,57.94,58.27,57.84,58.24,115100.0,36.4079,36.6153,36.3451,36.5964,115100.0
2005-11-08 11:40:00,58.24,58.44,57.95,58.08,67100.0,36.5964,36.7221,36.4142,36.4959,67100.0
2005-11-08 11:50:00,58.07,58.34,58.01,58.3,66900.0,36.4896,36.6593,36.4519,36.6341,66900.0
2005-11-08 12:00:00,58.3,58.48,58.12,58.36,149900.0,36.6341,36.7472,36.521,36.6718,149900.0
2005-11-08 12:10:00,58.36,58.4,58.12,58.27,192300.0,36.6718,36.697,36.521,36.6153,192300.0
2005-11-08 12:20:00,58.26,58.43,58.26,58.34,64200.0,36.609,36.7158,36.609,36.6593,64200.0
2005-11-08 12:30:00,58.33,58.37,58.07,58.26,71500.0,36.653,36.6781,36.4896,36.609,71500.0
2005-11-08 12:40:00,58.28,58.39,58.2,58.32,61800.0,36.6216,36.6907,36.5713,36.6467,61800.0
2005-11-08 12:50:00,58.37,58.41,58.23,58.28,74400.0,36.6781,36.7032,36.5901,36.6216,74400.0
2005-11-08 13:00:00,58.29,58.4,58.07,58.25,91800.0,36.6278,36.697,36.4896,36.6027,91800.0
2005-11-08 13:10:00,58.25,58.32,58.11,58.23,82000.0,36.6027,36.6467,36.5147,36.5901,82000.0
2005-11-08 13:20:00,58.23,58.26,58.14,58.24,49400.0,36.5901,36.609,36.5336,36.5964,49400.0
2005-11-08 13:30:00,58.23,58.34,58.14,58.34,91100.0,36.5901,36.6593,36.5336,36.6593,91100.0
2005-11-08 13:40:00,58.34,58.44,58.28,58.32,149000.0,36.6593,36.7221,36.6216,36.6467,149000.0
2005-11-08 13:50:00,58.32,58.33,58.0,58.1,102800.0,36.6467,36.653,36.4456,36.5084,102800.0
2005-11-08 14:00:00,58.1,58.23,58.0,58.05,128600.0,36.5084,36.5901,36.4456,36.477,128600.0
2005-11-08 14:10:00,58.06,58.46,58.06,58.34,91400.0,36.4833,36.7347,36.4833,36.6593,91400.0
2005-11-08 14:20:00,58.34,58.49,58.34,58.47,66600.0,36.6593,36.7535,36.6593,36.7409,66600.0
2005-11-08 14:30:00,58.5,58.59,58.25,58.48,117800.0,36.7598,36.8163,36.6027,36.7472,117800.0
2005-11-08 14:40:00,58.46,58.57,58.41,58.44,94100.0,36.7347,36.8038,36.7032,36.7221,94100.0
2005-11-08 14:50:00,58.43,58.58,58.42,58.53,66100.0,36.7158,36.8101,36.7095,36.7786,66100.0
2005-11-08 15:00:00,58.52,58.6,58.48,58.5,72900.0,36.7724,36.8226,36.7472,36.7598,72900.0
2005-11-08 15:10:00,58.51,58.73,58.49,58.69,148500.0,36.7661,36.9043,36.7535,36.8792,148500.0
2005-11-08 15:20:00,58.63,58.83,58.58,58.7,143700.0,36.8415,36.9672,36.8101,36.8855,143700.0
2005-11-08 15:30:00,58.7,58.72,58.47,58.5,90600.0,36.8855,36.898,36.7409,36.7598,90600.0
2005-11-08 15:40:00,58.5,58.52,58.21,58.21,116800.0,36.7598,36.7724,36.5776,36.5776,116800.0
2005-11-08 15:50:00,58.21,58.39,58.15,58.33,172000.0,36.5776,36.6907,36.5399,36.653,172000.0
2005-11-09 09:30:00,58.22,58.22,57.61,57.75,168300.0,36.5838,36.5838,36.2005,36.2885,168300.0
2005-11-09 09:40:00,57.75,57.76,57.1,57.73,185400.0,36.2885,36.2948,35.8801,36.2759,185400.0
2005-11-09 09:50:00,57.75,57.89,57.48,57.8,105200.0,36.2885,36.3765,36.1189,36.3199,105200.0
2005-11-09 10:00:00,57.85,57.93,57.63,57.88,96100.0,36.3513,36.4016,36.2131,36.3702,96100.0
2005-11-09 10:10:00,57.84,57.88,57.51,57.74,121500.0,36.3451,36.3702,36.1377,36.2822,121500.0
2005-11-09 10:20:00,57.74,57.74,57.3,57.43,133600.0,36.2822,36.2822,36.0057,36.0874,133600.0
2005-11-09 10:30:00,57.44,57.65,57.21,57.44,290100.0,36.0937,36.2257,35.9492,36.0937,290100.0
2005-11-09 10:40:00,57.47,57.62,57.33,57.41,131900.0,36.1126,36.2068,36.0246,36.0749,131900.0
2005-11-09 10:50:00,57.39,57.45,57.25,57.35,160100.0,36.0623,36.1,35.9743,36.0372,160100.0
2005-11-09 11:00:00,57.36,57.44,57.1,57.39,177500.0,36.0434,36.0937,35.8801,36.0623,177500.0
2005-11-09 11:10:00,57.38,57.62,57.25,57.4,144500.0,36.056,36.2068,35.9743,36.0686,144500.0
2005-11-09 11:20:00,57.42,57.52,57.15,57.29,108700.0,36.0811,36.144,35.9115,35.9995,108700.0
2005-11-09 11:30:00,57.29,57.85,57.25,57.7,136500.0,35.9995,36.3513,35.9743,36.2571,136500.0
2005-11-09 11:40:00,57.71,58.05,57.67,57.93,114900.0,36.2634,36.477,36.2382,36.4016,114900.0
2005-11-09 11:50:00,57.93,58.25,57.9,58.05,124700.0,36.4016,36.6027,36.3828,36.477,124700.0
2005-11-09 12:00:00,58.06,58.51,57.91,58.48,142700.0,36.4833,36.7661,36.3891,36.7472,142700.0
2005-11-09 12:10:00,58.48,59.0,58.45,58.77,176000.0,36.7472,37.074,36.7284,36.9295,176000.0
2005-11-09 12:20:00,58.75,59.01,58.36,58.55,165000.0,36.9169,37.0803,36.6718,36.7912,165000.0
2005-11-09 12:30:00,58.55,58.78,58.47,58.64,100900.0,36.7912,36.9357,36.7409,36.8478,100900.0
2005-11-09 12:40:00,58.64,58.7,58.34,58.69,92400.0,36.8478,36.8855,36.6593,36.8792,92400.0
2005-11-09 12:50:00,58.68,58.83,58.41,58.49,107100.0,36.8729,36.9672,36.7032,36.7535,107100.0
2005-11-09 13:00:00,58.44,58.82,58.43,58.72,81000.0,36.7221,36.9609,36.7158,36.898,81000.0
2005-11-09 13:10:00,58.73,58.78,58.42,58.67,56900.0,36.9043,36.9357,36.7095,36.8666,56900.0
2005-11-09 13:20:00,58.62,58.85,58.42,58.63,76200.0,36.8352,36.9797,36.7095,36.8415,76200.0
2005-11-09 13:30:00,58.63,58.63,58.09,58.26,93800.0,36.8415,36.8415,36.5022,36.609,93800.0
2005-11-09 13:40:00,58.25,58.31,58.05,58.17,99700.0,36.6027,36.6404,36.477,36.5524,99700.0
2005-11-09 13:50:00,58.16,58.28,57.9,58.01,74200.0,36.5461,36.6216,36.3828,36.4519,74200.0
2005-11-09 14:00:00,58.01,58.19,57.92,58.15,95400.0,36.4519,36.565,36.3953,36.5399,95400.0
2005-11-09 14:10:00,58.15,58.27,57.92,58.22,55000.0,36.5399,36.6153,36.3953,36.5838,55000.0
2005-11-09 14:20:00,58.25,58.25,57.99,58.03,60000.0,36.6027,36.6027,36.4393,36.4645,60000.0
2005-11-09 14:30:00,58.03,58.3,57.99,58.21,50600.0,36.4645,36.6341,36.4393,36.5776,50600.0
2005-11-09 14:40:00,58.21,58.21,57.91,57.96,52800.0,36.5776,36.5776,36.3891,36.4205,52800.0
2005-11-09 14:50:00,57.96,58.16,57.52,57.91,219700.0,36.4205,36.5461,36.144,36.3891,219700.0
2005-11-09 15:00:00,57.91,58.08,57.87,57.9,99200.0,36.3891,36.4959,36.3639,36.3828,99200.0
2005-11-09 15:10:00,57.85,58.15,57.81,58.11,109600.0,36.3513,36.5399,36.3262,36.5147,109600.0
2005-11-09 15:20:00,58.16,58.44,58.02,58.12,116100.0,36.5461,36.7221,36.4582,36.521,116100.0
2005-11-09 15:30:00,58.14,58.26,57.93,58.06,79700.0,36.5336,36.609,36.4016,36.4833,79700.0
2005-11-09 15:40:00,58.07,58.07,57.7,57.72,110200.0,36.4896,36.4896,36.2571,36.2697,110200.0
2005-11-09 15:50:00,57.73,57.8,57.6,57.63,236100.0,36.2759,36.3199,36.1943,36.2131,236100.0
2005-11-10 09:30:00,57.1,57.11,56.01,56.15,308200.0,35.8801,35.8864,35.1951,35.2831,308200.0
2005-11-10 09:40:00,56.12,56.15,55.5,55.75,300800.0,35.2643,35.2831,34.8747,35.0318,300800.0
2005-11-10 09:50:00,55.75,55.85,55.56,55.63,144200.0,35.0318,35.0946,34.9124,34.9564,144200.0
2005-11-10 10:00:00,55.59,55.61,54.26,54.26,344900.0,34.9312,34.9438,34.0955,34.0955,344900.0
2005-11-10 10:10:00,54.37,54.7,54.2,54.51,414600.0,34.1646,34.372,34.0578,34.2526,414600.0
2005-11-10 10:20:00,54.53,54.94,54.53,54.75,210700.0,34.2652,34.5228,34.2652,34.4034,210700.0
2005-11-10 10:30:00,54.84,54.85,54.4,54.53,209800.0,34.4599,34.4662,34.1835,34.2652,209800.0
2005-11-10 10:40:00,54.52,54.6,54.01,54.49,198200.0,34.2589,34.3091,33.9384,34.24,198200.0
2005-11-10 10:50:00,54.47,54.65,54.15,54.48,152500.0,34.2275,34.3406,34.0264,34.2337,152500.0
2005-11-10 11:00:00,54.48,54.87,54.35,54.73,133800.0,34.2337,34.4788,34.152,34.3908,133800.0
2005-11-10 11:10:00,54.74,54.78,54.37,54.65,117700.0,34.3971,34.4222,34.1646,34.3406,117700.0
2005-11-10 11:20:00,54.52,54.56,54.4,54.44,77700.0,34.2589,34.284,34.1835,34.2086,77700.0
2005-11-10 11:30:00,54.45,54.56,54.31,54.42,135500.0,34.2149,34.284,34.1269,34.196,135500.0
2005-11-10 11:40:00,54.39,54.5,54.12,54.22,98300.0,34.1772,34.2463,34.0075,34.0704,98300.0
2005-11-10 11:50:00,54.19,54.65,54.15,54.52,89400.0,34.0515,34.3406,34.0264,34.2589,89400.0
2005-11-10 12:00:00,54.53,54.6,54.21,54.36,93600.0,34.2652,34.3091,34.0641,34.1583,93600.0
2005-11-10 12:10:00,54.4,54.49,54.3,54.3,60100.0,34.1835,34.24,34.1206,34.1206,60100.0
2005-11-10 12:20:00,54.3,54.58,54.15,54.53,72600.0,34.1206,34.2966,34.0264,34.2652,72600.0
2005-11-10 12:30:00,54.53,54.64,54.31,54.47,62600.0,34.2652,34.3343,34.1269,34.2275,62600.0
2005-11-10 12:40:00,54.46,54.68,54.37,54.61,48600.0,34.2212,34.3594,34.1646,34.3154,48600.0
2005-11-10 12:50:00,54.6,54.61,54.39,54.52,56400.0,34.3091,34.3154,34.1772,34.2589,56400.0
2005-11-10 13:00:00,54.52,54.82,54.32,54.61,97400.0,34.2589,34.4474,34.1332,34.3154,97400.0
2005-11-10 13:10:00,54.57,54.67,54.48,54.48,85400.0,34.2903,34.3531,34.2337,34.2337,85400.0
2005-11-10 13:20:00,54.48,54.51,54.28,54.36,51500.0,34.2337,34.2526,34.1081,34.1583,51500.0
2005-11-10 13:30:00,54.39,54.64,54.35,54.58,63600.0,34.1772,34.3343,34.152,34.2966,63600.0
2005-11-10 13:40:00,54.59,54.78,54.41,54.45,99700.0,34.3029,34.4222,34.1897,34.2149,99700.0
2005-11-10 13:50:00,54.45,54.83,54.4,54.65,63500.0,34.2149,34.4537,34.1835,34.3406,63500.0
2005-11-10 14:00:00,54.68,54.93,54.55,54.93,92000.0,34.3594,34.5165,34.2777,34.5165,92000.0
2005-11-10 14:10:00,54.85,54.85,54.5,54.72,78500.0,34.4662,34.4662,34.2463,34.3845,78500.0
2005-11-10 14:20:00,54.69,54.96,54.61,54.83,62900.0,34.3657,34.5354,34.3154,34.4537,62900.0
2005-11-10 14:30:00,54.83,55.29,54.79,55.0,212300.0,34.4537,34.7427,34.4285,34.5605,212300.0
2005-11-10 14:40:00,55.0,55.03,54.67,54.75,92800.0,34.5605,34.5793,34.3531,34.4034,92800.0
2005-11-10 14:50:00,54.7,55.0,54.7,54.92,87100.0,34.372,34.5605,34.372,34.5102,87100.0
2005-11-10 15:00:00,54.91,54.94,54.72,54.91,122000.0,34.5039,34.5228,34.3845,34.5039,122000.0
2005-11-10 15:10:00,54.9,55.1,54.7,54.74,134400.0,34.4977,34.6233,34.372,34.3971,134400.0
2005-11-10 15:20:00,54.74,54.79,54.54,54.65,117000.0,34.3971,34.4285,34.2714,34.3406,117000.0
2005-11-10 15:30:00,54.64,54.88,54.64,54.69,118400.0,34.3343,34.4851,34.3343,34.3657,118400.0
2005-11-10 15:40:00,54.72,54.72,54.54,54.64,207800.0,34.3845,34.3845,34.2714,34.3343,207800.0
2005-11-10 15:50:00,54.64,54.65,54.31,54.49,333600.0,34.3343,34.3406,34.1269,34.24,333600.0
2005-11-11 09:30:00,54.92,55.0,54.66,55.0,141000.0,34.5102,34.5605,34.3468,34.5605,141000.0
2005-11-11 09:40:00,55.0,55.2,54.55,54.84,180600.0,34.5605,34.6862,34.2777,34.4599,180600.0
2005-11-11 09:50:00,54.84,55.2,54.42,54.75,181600.0,34.4599,34.6862,34.196,34.4034,181600.0
2005-11-11 10:00:00,54.78,55.27,54.72,55.1,206600.0,34.4222,34.7301,34.3845,34.6233,206600.0
2005-11-11 10:10:00,55.13,55.79,54.94,55.5,180600.0,34.6422,35.0569,34.5228,34.8747,180600.0
2005-11-11 10:20:00,55.43,55.43,55.13,55.3,121500.0,34.8307,34.8307,34.6422,34.749,121500.0
2005-11-11 10:30:00,55.31,55.56,55.31,55.36,83500.0,34.7553,34.9124,34.7553,34.7867,83500.0
2005-11-11 10:40:00,55.35,55.36,55.01,55.05,122100.0,34.7804,34.7867,34.5668,34.5919,122100.0
2005-11-11 10:50:00,55.0,55.15,54.91,54.94,136000.0,34.5605,34.6547,34.5039,34.5228,136000.0
2005-11-11 11:00:00,54.97,55.15,54.93,55.11,79000.0,34.5416,34.6547,34.5165,34.6296,79000.0
2005-11-11 11:10:00,55.15,55.25,54.92,55.2,75300.0,34.6547,34.7176,34.5102,34.6862,75300.0
2005-11-11 11:20:00,55.19,55.28,54.78,54.96,65800.0,34.6799,34.7364,34.4222,34.5354,65800.0
2005-11-11 11:30:00,54.94,55.06,54.58,54.6,65800.0,34.5228,34.5982,34.2966,34.3091,65800.0
2005-11-11 11:40:00,54.64,54.94,54.5,54.79,88500.0,34.3343,34.5228,34.2463,34.4285,88500.0
2005-11-11 11:50:00,54.84,55.02,54.71,54.84,39500.0,34.4599,34.5731,34.3783,34.4599,39500.0
2005-11-11 12:00:00,54.84,54.96,54.62,54.75,39000.0,34.4599,34.5354,34.3217,34.4034,39000.0
2005-11-11 12:10:00,54.8,55.01,54.75,54.95,27500.0,34.4348,34.5668,34.4034,34.5291,27500.0
2005-11-11 12:20:00,54.98,55.16,54.94,55.06,51600.0,34.5479,34.661,34.5228,34.5982,51600.0
2005-11-11 12:30:00,55.04,55.1,54.95,55.01,20900.0,34.5856,34.6233,34.5291,34.5668,20900.0
2005-11-11 12:40:00,54.99,54.99,54.68,54.83,39500.0,34.5542,34.5542,34.3594,34.4537,39500.0
2005-11-11 12:50:00,54.86,55.12,54.84,55.02,35800.0,34.4725,34.6359,34.4599,34.5731,35800.0
2005-11-11 13:00:00,55.06,55.33,55.02,55.29,55500.0,34.5982,34.7679,34.5731,34.7427,55500.0
2005-11-11 13:10:00,55.29,55.29,55.08,55.27,55000.0,34.7427,34.7427,34.6108,34.7301,55000.0
2005-11-11 13:20:00,55.29,55.45,55.16,55.29,36000.0,34.7427,34.8433,34.661,34.7427,36000.0
2005-11-11 13:30:00,55.29,55.29,55.13,55.23,28500.0,34.7427,34.7427,34.6422,34.705,28500.0
2005-11-11 13:40:00,55.25,55.38,55.19,55.28,34000.0,34.7176,34.7993,34.6799,34.7364,34000.0
2005-11-11 13:50:00,55.26,55.31,55.12,55.25,26300.0,34.7239,34.7553,34.6359,34.7176,26300.0
2005-11-11 14:00:00,55.23,55.36,55.17,55.36,56400.0,34.705,34.7867,34.6673,34.7867,56400.0
2005-11-11 14:10:00,55.34,55.49,55.01,55.15,64200.0,34.7741,34.8684,34.5668,34.6547,64200.0
2005-11-11 14:20:00,55.15,55.33,55.0,55.0,52300.0,34.6547,34.7679,34.5605,34.5605,52300.0
2005-11-11 14:30:00,55.02,55.35,55.02,55.28,76900.0,34.5731,34.7804,34.5731,34.7364,76900.0
2005-11-11 14:40:00,55.28,55.33,55.2,55.21,34500.0,34.7364,34.7679,34.6862,34.6924,34500.0
2005-11-11 14:50:00,55.21,55.4,55.21,55.3,50300.0,34.6924,34.8118,34.6924,34.749,50300.0
2005-11-11 15:00:00,55.29,55.31,55.16,55.2,40000.0,34.7427,34.7553,34.661,34.6862,40000.0
2005-11-11 15:10:00,55.2,55.2,55.01,55.09,42700.0,34.6862,34.6862,34.5668,34.617,42700.0
2005-11-11 15:20:00,55.09,55.16,55.07,55.1,35100.0,34.617,34.661,34.6045,34.6233,35100.0
2005-11-11 15:30:00,55.1,55.25,55.08,55.16,53200.0,34.6233,34.7176,34.6108,34.661,53200.0
2005-11-11 15:40:00,55.15,55.28,55.08,55.14,61700.0,34.6547,34.7364,34.6108,34.6485,61700.0
2005-11-11 15:50:00,55.12,55.15,54.98,55.04,123100.0,34.6359,34.6547,34.5479,34.5856,123100.0
2005-11-14 09:30:00,55.93,56.0,55.76,55.82,195300.0,35.1449,35.1889,35.0381,35.0758,195300.0
2005-11-14 09:40:00,55.75,55.85,55.55,55.58,178400.0,35.0318,35.0946,34.9061,34.9249,178400.0
2005-11-14 09:50:00,55.56,55.65,55.35,55.54,124000.0,34.9124,34.9689,34.7804,34.8998,124000.0
2005-11-14 10:00:00,55.48,55.8,55.43,55.44,115100.0,34.8621,35.0632,34.8307,34.837,115100.0
2005-11-14 10:10:00,55.44,55.59,55.4,55.44,85200.0,34.837,34.9312,34.8118,34.837,85200.0
2005-11-14 10:20:00,55.43,55.49,54.7,54.71,97500.0,34.8307,34.8684,34.372,34.3783,97500.0
2005-11-14 10:30:00,54.7,55.17,54.69,55.01,133200.0,34.372,34.6673,34.3657,34.5668,133200.0
2005-11-14 10:40:00,55.04,55.16,54.91,55.15,132800.0,34.5856,34.661,34.5039,34.6547,132800.0
2005-11-14 10:50:00,55.15,55.35,54.92,55.06,124800.0,34.6547,34.7804,34.5102,34.5982,124800.0
2005-11-14 11:00:00,55.06,55.09,54.75,54.75,98700.0,34.5982,34.617,34.4034,34.4034,98700.0
2005-11-14 11:10:00,54.75,54.79,54.35,54.56,176200.0,34.4034,34.4285,34.152,34.284,176200.0
2005-11-14 11:20:00,54.55,54.79,54.44,54.51,195900.0,34.2777,34.4285,34.2086,34.2526,195900.0
2005-11-14 11:30:00,54.52,54.72,54.21,54.21,233300.0,34.2589,34.3845,34.0641,34.0641,233300.0
2005-11-14 11:40:00,54.21,54.47,54.18,54.18,157400.0,34.0641,34.2275,34.0452,34.0452,157400.0
2005-11-14 11:50:00,54.18,54.61,54.11,54.58,81800.0,34.0452,34.3154,34.0012,34.2966,81800.0
2005-11-14 12:00:00,54.61,54.77,54.41,54.75,63600.0,34.3154,34.416,34.1897,34.4034,63600.0
2005-11-14 12:10:00,54.75,54.8,54.56,54.56,60600.0,34.4034,34.4348,34.284,34.284,60600.0
2005-11-14 12:20:00,54.59,54.75,54.46,54.59,63700.0,34.3029,34.4034,34.2212,34.3029,63700.0
2005-11-14 12:30:00,54.59,54.68,54.35,54.35,62900.0,34.3029,34.3594,34.152,34.152,62900.0
2005-11-14 12:40:00,54.38,54.71,54.38,54.61,50700.0,34.1709,34.3783,34.1709,34.3154,50700.0
2005-11-14 12:50:00,54.59,54.69,54.44,54.45,41900.0,34.3029,34.3657,34.2086,34.2149,41900.0
2005-11-14 13:00:00,54.47,54.6,54.38,54.46,45100.0,34.2275,34.3091,34.1709,34.2212,45100.0
2005-11-14 13:10:00,54.45,54.74,54.42,54.73,39800.0,34.2149,34.3971,34.196,34.3908,39800.0
2005-11-14 13:20:00,54.73,54.75,54.6,54.64,24700.0,34.3908,34.4034,34.3091,34.3343,24700.0
2005-11-14 13:30:00,54.64,54.74,54.63,54.68,18900.0,34.3343,34.3971,34.328,34.3594,18900.0
2005-11-14 13:40:00,54.63,54.7,54.59,54.59,31600.0,34.328,34.372,34.3029,34.3029,31600.0
2005-11-14 13:50:00,54.56,54.71,54.52,54.7,37700.0,34.284,34.3783,34.2589,34.372,37700.0
2005-11-14 14:00:00,54.7,54.81,54.57,54.68,36000.0,34.372,34.4411,34.2903,34.3594,36000.0
2005-11-14 14:10:00,54.68,54.84,54.59,54.71,33400.0,34.3594,34.4599,34.3029,34.3783,33400.0
2005-11-14 14:20:00,54.7,54.84,54.7,54.83,55200.0,34.372,34.4599,34.372,34.4537,55200.0
2005-11-14 14:30:00,54.84,54.92,54.7,54.73,64500.0,34.4599,34.5102,34.372,34.3908,64500.0
2005-11-14 14:40:00,54.73,54.83,54.71,54.77,37400.0,34.3908,34.4537,34.3783,34.416,37400.0
2005-11-14 14:50:00,54.75,54.87,54.69,54.74,54000.0,34.4034,34.4788,34.3657,34.3971,54000.0
2005-11-14 15:00:00,54.76,54.79,54.66,54.75,47600.0,34.4097,34.4285,34.3468,34.4034,47600.0
2005-11-14 15:10:00,54.75,54.76,54.55,54.65,124300.0,34.4034,34.4097,34.2777,34.3406,124300.0
2005-11-14 15:20:00,54.68,54.77,54.55,54.66,36600.0,34.3594,34.416,34.2777,34.3468,36600.0
2005-11-14 15:30:00,54.65,54.82,54.62,54.72,49700.0,34.3406,34.4474,34.3217,34.3845,49700.0
2005-11-14 15:40:00,54.65,54.85,54.65,54.7,83400.0,34.3406,34.4662,34.3406,34.372,83400.0
2005-11-14 15:50:00,54.69,54.93,54.69,54.8,171200.0,34.3657,34.5165,34.3657,34.4348,171200.0
2005-11-15 09:30:00,55.0,55.25,54.9,55.1,186600.0,34.5605,34.7176,34.4977,34.6233,186600.0
2005-11-15 09:40:00,55.19,55.49,54.9,55.09,142800.0,34.6799,34.8684,34.4977,34.617,142800.0
2005-11-15 09:50:00,55.09,55.17,54.8,55.16,96600.0,34.617,34.6673,34.4348,34.661,96600.0
2005-11-15 10:00:00,55.16,55.38,55.08,55.15,95300.0,34.661,34.7993,34.6108,34.6547,95300.0
2005-11-15 10:10:00,55.19,55.28,55.02,55.13,129100.0,34.6799,34.7364,34.5731,34.6422,129100.0
2005-11-15 10:20:00,55.12,55.48,55.11,55.4,85800.0,34.6359,34.8621,34.6296,34.8118,85800.0
2005-11-15 10:30:00,55.41,55.75,55.39,55.71,143700.0,34.8181,35.0318,34.8056,35.0066,143700.0
2005-11-15 10:40:00,55.71,56.1,55.66,56.04,135000.0,35.0066,35.2517,34.9752,35.214,135000.0
2005-11-15 10:50:00,56.05,56.66,56.01,56.59,195700.0,35.2203,35.6036,35.1951,35.5596,195700.0
2005-11-15 11:00:00,56.59,56.6,56.26,56.26,167500.0,35.5596,35.5659,35.3522,35.3522,167500.0
2005-11-15 11:10:00,56.25,56.55,56.23,56.51,84400.0,35.346,35.5345,35.3334,35.5093,84400.0
2005-11-15 11:20:00,56.51,57.13,56.51,57.05,155600.0,35.5093,35.8989,35.5093,35.8487,155600.0
2005-11-15 11:30:00,57.04,57.13,56.76,56.8,145700.0,35.8424,35.8989,35.6664,35.6916,145700.0
2005-11-15 11:40:00,56.8,57.1,56.76,57.09,133700.0,35.6916,35.8801,35.6664,35.8738,133700.0
2005-11-15 11:50:00,57.09,57.44,57.05,57.4,99000.0,35.8738,36.0937,35.8487,36.0686,99000.0
2005-11-15 12:00:00,57.4,57.46,57.22,57.37,95600.0,36.0686,36.1063,35.9555,36.0497,95600.0
2005-11-15 12:10:00,57.38,57.56,57.33,57.52,84900.0,36.056,36.1691,36.0246,36.144,84900.0
2005-11-15 12:20:00,57.52,57.89,57.43,57.46,136500.0,36.144,36.3765,36.0874,36.1063,136500.0
2005-11-15 12:30:00,57.47,57.8,57.31,57.32,71300.0,36.1126,36.3199,36.012,36.0183,71300.0
2005-11-15 12:40:00,57.34,57.41,57.16,57.36,92100.0,36.0309,36.0749,35.9178,36.0434,92100.0
2005-11-15 12:50:00,57.36,57.56,57.31,57.4,51300.0,36.0434,36.1691,36.012,36.0686,51300.0
2005-11-15 13:00:00,57.46,57.5,57.01,57.21,106600.0,36.1063,36.1314,35.8235,35.9492,106600.0
2005-11-15 13:10:00,57.17,57.47,57.1,57.47,57600.0,35.9241,36.1126,35.8801,36.1126,57600.0
2005-11-15 13:20:00,57.43,57.45,57.09,57.09,49800.0,36.0874,36.1,35.8738,35.8738,49800.0
2005-11-15 13:30:00,57.09,57.15,57.0,57.0,103800.0,35.8738,35.9115,35.8172,35.8172,103800.0
2005-11-15 13:40:00,57.0,57.19,56.73,57.06,132400.0,35.8172,35.9366,35.6476,35.8549,132400.0
2005-11-15 13:50:00,57.06,57.13,56.71,56.71,82100.0,35.8549,35.8989,35.635,35.635,82100.0
2005-11-15 14:00:00,56.69,56.85,56.47,56.47,76700.0,35.6224,35.723,35.4842,35.4842,76700.0
2005-11-15 14:10:00,56.45,56.68,56.23,56.34,119600.0,35.4716,35.6162,35.3334,35.4025,119600.0
2005-11-15 14:20:00,56.34,56.47,56.03,56.26,100900.0,35.4025,35.4842,35.2077,35.3522,100900.0
2005-11-15 14:30:00,56.26,56.41,56.16,56.4,116900.0,35.3522,35.4465,35.2894,35.4402,116900.0
2005-11-15 14:40:00,56.4,56.43,56.14,56.22,136700.0,35.4402,35.4591,35.2768,35.3271,136700.0
2005-11-15 14:50:00,56.23,56.35,56.05,56.12,94900.0,35.3334,35.4088,35.2203,35.2643,94900.0
2005-11-15 15:00:00,56.12,56.19,55.92,56.13,161600.0,35.2643,35.3083,35.1386,35.2705,161600.0
2005-11-15 15:10:00,56.13,56.19,56.06,56.13,109700.0,35.2705,35.3083,35.2266,35.2705,109700.0
2005-11-15 15:20:00,56.13,56.45,56.0,56.15,98900.0,35.2705,35.4716,35.1889,35.2831,98900.0
2005-11-15 15:30:00,56.11,56.29,56.06,56.24,78900.0,35.258,35.3711,35.2266,35.3397,78900.0
2005-11-15 15:40:00,56.24,56.33,56.21,56.24,150400.0,35.3397,35.3962,35.3208,35.3397,150400.0
2005-11-15 15:50:00,56.24,56.27,56.17,56.25,244300.0,35.3397,35.3585,35.2957,35.346,244300.0
2005-11-16 09:30:00,56.42,57.04,56.36,56.84,178000.0,35.4528,35.8424,35.4151,35.7167,178000.0
2005-11-16 09:40:00,56.83,57.34,56.42,56.99,178500.0,35.7104,36.0309,35.4528,35.8109,178500.0
2005-11-16 09:50:00,57.0,57.11,56.86,56.86,186600.0,35.8172,35.8864,35.7293,35.7293,186600.0
2005-11-16 10:00:00,56.87,56.95,56.7,56.79,143700.0,35.7355,35.7858,35.6287,35.6853,143700.0
2005-11-16 10:10:00,56.8,56.88,56.52,56.71,129700.0,35.6916,35.7418,35.5156,35.635,129700.0
2005-11-16 10:20:00,56.67,56.8,56.62,56.78,147300.0,35.6099,35.6916,35.5785,35.679,147300.0
2005-11-16 10:30:00,56.79,57.55,56.75,57.32,214600.0,35.6853,36.1628,35.6601,36.0183,214600.0
2005-11-16 10:40:00,57.32,57.51,57.02,57.18,130700.0,36.0183,36.1377,35.8298,35.9303,130700.0
2005-11-16 10:50:00,57.18,57.48,57.0,57.45,107400.0,35.9303,36.1189,35.8172,36.1,107400.0
2005-11-16 11:00:00,57.44,57.54,57.31,57.35,102200.0,36.0937,36.1566,36.012,36.0372,102200.0
2005-11-16 11:10:00,57.35,57.8,57.32,57.8,93300.0,36.0372,36.3199,36.0183,36.3199,93300.0
2005-11-16 11:20:00,57.75,57.84,57.59,57.76,109400.0,36.2885,36.3451,36.188,36.2948,109400.0
2005-11-16 11:30:00,57.76,57.85,57.69,57.75,79000.0,36.2948,36.3513,36.2508,36.2885,79000.0
2005-11-16 11:40:00,57.78,57.95,57.77,57.94,75800.0,36.3074,36.4142,36.3011,36.4079,75800.0
2005-11-16 11:50:00,57.95,58.21,57.9,57.96,186900.0,36.4142,36.5776,36.3828,36.4205,186900.0
2005-11-16 12:00:00,57.96,58.2,57.9,58.19,96100.0,36.4205,36.5713,36.3828,36.565,96100.0
2005-11-16 12:10:00,58.18,58.35,58.17,58.3,161300.0,36.5587,36.6655,36.5524,36.6341,161300.0
2005-11-16 12:20:00,58.29,58.47,58.29,58.33,129600.0,36.6278,36.7409,36.6278,36.653,129600.0
2005-11-16 12:30:00,58.36,58.42,58.24,58.29,51600.0,36.6718,36.7095,36.5964,36.6278,51600.0
2005-11-16 12:40:00,58.28,58.3,58.11,58.3,107600.0,36.6216,36.6341,36.5147,36.6341,107600.0
2005-11-16 12:50:00,58.3,58.36,58.15,58.23,81600.0,36.6341,36.6718,36.5399,36.5901,81600.0
2005-11-16 13:00:00,58.23,58.23,57.9,58.09,88800.0,36.5901,36.5901,36.3828,36.5022,88800.0
2005-11-16 13:10:00,58.07,58.28,57.97,58.26,75600.0,36.4896,36.6216,36.4268,36.609,75600.0
2005-11-16 13:20:00,58.26,58.46,58.26,58.46,75000.0,36.609,36.7347,36.609,36.7347,75000.0
2005-11-16 13:30:00,58.45,58.65,58.32,58.65,117900.0,36.7284,36.854,36.6467,36.854,117900.0
2005-11-16 13:40:00,58.66,58.78,57.71,58.58,110700.0,36.8603,36.9357,36.2634,36.8101,110700.0
2005-11-16 13:50:00,58.58,58.97,58.54,58.97,165500.0,36.8101,37.0551,36.7849,37.0551,165500.0
2005-11-16 14:00:00,58.97,59.02,58.86,58.91,174900.0,37.0551,37.0865,36.986,37.0174,174900.0
2005-11-16 14:10:00,58.91,59.15,58.86,59.15,170400.0,37.0174,37.1682,36.986,37.1682,170400.0
2005-11-16 14:20:00,59.16,59.28,58.83,58.94,150700.0,37.1745,37.2499,36.9672,37.0363,150700.0
2005-11-16 14:30:00,58.94,59.1,58.9,58.96,106800.0,37.0363,37.1368,37.0111,37.0488,106800.0
2005-11-16 14:40:00,58.95,59.08,58.84,59.08,88900.0,37.0426,37.1242,36.9734,37.1242,88900.0
2005-11-16 14:50:00,59.05,59.24,58.99,59.14,98100.0,37.1054,37.2248,37.0677,37.162,98100.0
2005-11-16 15:00:00,59.13,59.32,59.1,59.19,115700.0,37.1557,37.2751,37.1368,37.1934,115700.0
2005-11-16 15:10:00,59.19,59.19,58.87,59.02,202300.0,37.1934,37.1934,36.9923,37.0865,202300.0
2005-11-16 15:20:00,59.02,59.14,58.73,58.84,126000.0,37.0865,37.162,36.9043,36.9734,126000.0
2005-11-16 15:30:00,58.88,58.88,58.62,58.69,134200.0,36.9986,36.9986,36.8352,36.8792,134200.0
2005-11-16 15:40:00,58.68,58.8,58.58,58.79,185100.0,36.8729,36.9483,36.8101,36.942,185100.0
2005-11-16 15:50:00,58.78,58.82,58.6,58.82,262400.0,36.9357,36.9609,36.8226,36.9609,262400.0
2005-11-17 09:30:00,59.98,59.98,59.35,59.51,229500.0,37.6898,37.6898,37.2939,37.3944,229500.0
2005-11-17 09:40:00,59.54,59.65,59.3,59.61,135100.0,37.4133,37.4824,37.2625,37.4573,135100.0
2005-11-17 09:50:00,59.61,59.85,59.6,59.75,193800.0,37.4573,37.6081,37.451,37.5453,193800.0
2005-11-17 10:00:00,59.75,59.76,59.2,59.3,104600.0,37.5453,37.5515,37.1997,37.2625,104600.0
2005-11-17 10:10:00,59.31,59.58,59.14,59.54,121800.0,37.2688,37.4384,37.162,37.4133,121800.0
2005-11-17 10:20:00,59.52,59.6,59.26,59.34,88500.0,37.4007,37.451,37.2374,37.2876,88500.0
2005-11-17 10:30:00,59.34,59.73,59.02,59.67,201600.0,37.2876,37.5327,37.0865,37.495,201600.0
2005-11-17 10:40:00,59.68,59.7,59.2,59.28,121900.0,37.5013,37.5138,37.1997,37.2499,121900.0
2005-11-17 10:50:00,59.29,59.47,59.1,59.1,107000.0,37.2562,37.3693,37.1368,37.1368,107000.0
2005-11-17 11:00:00,59.14,59.33,58.64,58.91,147500.0,37.162,37.2813,36.8478,37.0174,147500.0
2005-11-17 11:10:00,58.87,58.91,58.5,58.75,110700.0,36.9923,37.0174,36.7598,36.9169,110700.0
2005-11-17 11:20:00,58.73,59.42,58.62,59.21,130300.0,36.9043,37.3379,36.8352,37.2059,130300.0
2005-11-17 11:30:00,59.16,59.5,58.99,59.47,85600.0,37.1745,37.3882,37.0677,37.3693,85600.0
2005-11-17 11:40:00,59.45,59.56,59.22,59.37,82300.0,37.3567,37.4259,37.2122,37.3065,82300.0
2005-11-17 11:50:00,59.37,59.52,59.24,59.44,75300.0,37.3065,37.4007,37.2248,37.3505,75300.0
2005-11-17 12:00:00,59.41,59.49,59.16,59.29,61000.0,37.3316,37.3819,37.1745,37.2562,61000.0
2005-11-17 12:10:00,59.26,59.48,59.19,59.36,34800.0,37.2374,37.3756,37.1934,37.3002,34800.0
2005-11-17 12:20:00,59.33,59.48,59.19,59.34,54100.0,37.2813,37.3756,37.1934,37.2876,54100.0
2005-11-17 12:30:00,59.34,59.49,59.18,59.22,48700.0,37.2876,37.3819,37.1871,37.2122,48700.0
2005-11-17 12:40:00,59.22,59.27,59.13,59.19,28400.0,37.2122,37.2436,37.1557,37.1934,28400.0
2005-11-17 12:50:00,59.24,59.48,59.17,59.24,57900.0,37.2248,37.3756,37.1808,37.2248,57900.0
2005-11-17 13:00:00,59.24,59.32,59.17,59.25,43400.0,37.2248,37.2751,37.1808,37.2311,43400.0
2005-11-17 13:10:00,59.25,59.25,59.08,59.16,78100.0,37.2311,37.2311,37.1242,37.1745,78100.0
2005-11-17 13:20:00,59.16,59.18,58.99,59.0,82600.0,37.1745,37.1871,37.0677,37.074,82600.0
2005-11-17 13:30:00,59.0,59.1,58.93,59.1,279900.0,37.074,37.1368,37.03,37.1368,279900.0
2005-11-17 13:40:00,59.1,59.1,58.97,59.02,78500.0,37.1368,37.1368,37.0551,37.0865,78500.0
2005-11-17 13:50:00,59.01,59.02,58.91,58.96,90400.0,37.0803,37.0865,37.0174,37.0488,90400.0
2005-11-17 14:00:00,58.93,59.05,58.9,59.0,149700.0,37.03,37.1054,37.0111,37.074,149700.0
2005-11-17 14:10:00,58.99,59.05,58.9,58.94,116100.0,37.0677,37.1054,37.0111,37.0363,116100.0
2005-11-17 14:20:00,58.94,59.0,58.6,58.64,113800.0,37.0363,37.074,36.8226,36.8478,113800.0
2005-11-17 14:30:00,58.63,58.76,58.49,58.5,144500.0,36.8415,36.9232,36.7535,36.7598,144500.0
2005-11-17 14:40:00,58.5,58.51,58.26,58.34,144300.0,36.7598,36.7661,36.609,36.6593,144300.0
2005-11-17 14:50:00,58.3,58.41,58.09,58.15,138300.0,36.6341,36.7032,36.5022,36.5399,138300.0
2005-11-17 15:00:00,58.18,58.31,58.15,58.17,130400.0,36.5587,36.6404,36.5399,36.5524,130400.0
2005-11-17 15:10:00,58.17,58.47,58.17,58.31,139500.0,36.5524,36.7409,36.5524,36.6404,139500.0
2005-11-17 15:20:00,58.29,58.69,58.18,58.5,135700.0,36.6278,36.8792,36.5587,36.7598,135700.0
2005-11-17 15:30:00,58.51,58.54,58.22,58.44,142400.0,36.7661,36.7849,36.5838,36.7221,142400.0
2005-11-17 15:40:00,58.47,58.83,58.45,58.83,130300.0,36.7409,36.9672,36.7284,36.9672,130300.0
2005-11-17 15:50:00,58.8,58.82,58.5,58.72,208000.0,36.9483,36.9609,36.7598,36.898,208000.0
2005-11-18 09:30:00,58.9,58.95,58.41,58.43,349600.0,37.0111,37.0426,36.7032,36.7158,349600.0
2005-11-18 09:40:00,58.44,58.75,58.18,58.52,112700.0,36.7221,36.9169,36.5587,36.7724,112700.0
2005-11-18 09:50:00,58.49,58.85,58.32,58.75,149600.0,36.7535,36.9797,36.6467,36.9169,149600.0
2005-11-18 10:00:00,58.75,58.88,58.62,58.67,114900.0,36.9169,36.9986,36.8352,36.8666,114900.0
2005-11-18 10:10:00,58.68,58.76,58.36,58.42,175200.0,36.8729,36.9232,36.6718,36.7095,175200.0
2005-11-18 10:20:00,58.39,58.66,58.35,58.44,152800.0,36.6907,36.8603,36.6655,36.7221,152800.0
2005-11-18 10:30:00,58.45,58.79,58.45,58.53,142600.0,36.7284,36.942,36.7284,36.7786,142600.0
2005-11-18 10:40:00,58.51,58.59,58.41,58.51,90800.0,36.7661,36.8163,36.7032,36.7661,90800.0
2005-11-18 10:50:00,58.51,58.8,58.45,58.64,95000.0,36.7661,36.9483,36.7284,36.8478,95000.0
2005-11-18 11:00:00,58.59,58.74,58.49,58.62,67800.0,36.8163,36.9106,36.7535,36.8352,67800.0
2005-11-18 11:10:00,58.58,58.79,58.54,58.61,57800.0,36.8101,36.942,36.7849,36.8289,57800.0
2005-11-18 11:20:00,58.61,58.61,58.4,58.48,75900.0,36.8289,36.8289,36.697,36.7472,75900.0
2005-11-18 11:30:00,58.47,58.61,58.41,58.54,58700.0,36.7409,36.8289,36.7032,36.7849,58700.0
2005-11-18 11:40:00,58.54,58.58,58.46,58.48,40900.0,36.7849,36.8101,36.7347,36.7472,40900.0
2005-11-18 11:50:00,58.48,58.6,58.46,58.51,39500.0,36.7472,36.8226,36.7347,36.7661,39500.0
2005-11-18 12:00:00,58.52,58.6,58.5,58.55,40000.0,36.7724,36.8226,36.7598,36.7912,40000.0
2005-11-18 12:10:00,58.56,58.59,58.46,58.5,57500.0,36.7975,36.8163,36.7347,36.7598,57500.0
2005-11-18 12:20:00,58.5,58.52,58.37,58.38,59500.0,36.7598,36.7724,36.6781,36.6844,59500.0
2005-11-18 12:30:00,58.39,58.45,58.3,58.32,61400.0,36.6907,36.7284,36.6341,36.6467,61400.0
2005-11-18 12:40:00,58.31,58.44,58.17,58.32,51400.0,36.6404,36.7221,36.5524,36.6467,51400.0
2005-11-18 12:50:00,58.29,58.47,58.27,58.33,33800.0,36.6278,36.7409,36.6153,36.653,33800.0
2005-11-18 13:00:00,58.32,58.35,58.16,58.22,48800.0,36.6467,36.6655,36.5461,36.5838,48800.0
2005-11-18 13:10:00,58.2,58.36,58.2,58.25,67200.0,36.5713,36.6718,36.5713,36.6027,67200.0
2005-11-18 13:20:00,58.25,58.27,58.17,58.25,41600.0,36.6027,36.6153,36.5524,36.6027,41600.0
2005-11-18 13:30:00,58.24,58.28,58.18,58.2,79600.0,36.5964,36.6216,36.5587,36.5713,79600.0
2005-11-18 13:40:00,58.2,58.38,58.18,58.25,82100.0,36.5713,36.6844,36.5587,36.6027,82100.0
2005-11-18 13:50:00,58.26,58.51,58.24,58.35,54000.0,36.609,36.7661,36.5964,36.6655,54000.0
2005-11-18 14:00:00,58.34,58.36,58.18,58.19,54600.0,36.6593,36.6718,36.5587,36.565,54600.0
2005-11-18 14:10:00,58.2,58.42,58.19,58.25,71800.0,36.5713,36.7095,36.565,36.6027,71800.0
2005-11-18 14:20:00,58.25,58.42,58.17,58.31,75900.0,36.6027,36.7095,36.5524,36.6404,75900.0
2005-11-18 14:30:00,58.3,58.38,58.13,58.2,68800.0,36.6341,36.6844,36.5273,36.5713,68800.0
2005-11-18 14:40:00,58.21,58.47,58.19,58.33,59200.0,36.5776,36.7409,36.565,36.653,59200.0
2005-11-18 14:50:00,58.28,58.4,58.22,58.35,46800.0,36.6216,36.697,36.5838,36.6655,46800.0
2005-11-18 15:00:00,58.33,58.41,58.2,58.4,58200.0,36.653,36.7032,36.5713,36.697,58200.0
2005-11-18 15:10:00,58.39,58.6,58.31,58.35,79300.0,36.6907,36.8226,36.6404,36.6655,79300.0
2005-11-18 15:20:00,58.37,58.43,58.21,58.3,126000.0,36.6781,36.7158,36.5776,36.6341,126000.0
2005-11-18 15:30:00,58.31,58.4,58.24,58.39,82600.0,36.6404,36.697,36.5964,36.6907,82600.0
2005-11-18 15:40:00,58.4,58.63,58.39,58.56,124300.0,36.697,36.8415,36.6907,36.7975,124300.0
2005-11-18 15:50:00,58.56,58.69,58.5,58.6,164100.0,36.7975,36.8792,36.7598,36.8226,164100.0
2005-11-21 09:30:00,59.35,59.7,59.07,59.37,163800.0,37.2939,37.5138,37.118,37.3065,163800.0
2005-11-21 09:40:00,59.39,59.39,58.9,58.93,124300.0,37.319,37.319,37.0111,37.03,124300.0
2005-11-21 09:50:00,58.91,59.03,58.67,58.89,100200.0,37.0174,37.0928,36.8666,37.0049,100200.0
2005-11-21 10:00:00,58.94,59.03,58.82,58.97,142100.0,37.0363,37.0928,36.9609,37.0551,142100.0
2005-11-21 10:10:00,58.97,59.04,58.9,58.96,49800.0,37.0551,37.0991,37.0111,37.0488,49800.0
2005-11-21 10:20:00,58.92,59.23,58.91,59.16,58600.0,37.0237,37.2185,37.0174,37.1745,58600.0
2005-11-21 10:30:00,59.16,59.48,59.1,59.37,81600.0,37.1745,37.3756,37.1368,37.3065,81600.0
2005-11-21 10:40:00,59.37,59.53,59.3,59.5,72300.0,37.3065,37.407,37.2625,37.3882,72300.0
2005-11-21 10:50:00,59.5,59.99,59.3,59.89,174200.0,37.3882,37.6961,37.2625,37.6332,174200.0
2005-11-21 11:00:00,59.9,60.25,59.71,59.79,146500.0,37.6395,37.8594,37.5201,37.5704,146500.0
2005-11-21 11:10:00,59.8,59.98,59.74,59.75,81900.0,37.5767,37.6898,37.539,37.5453,81900.0
2005-11-21 11:20:00,59.75,59.95,59.67,59.94,91900.0,37.5453,37.6709,37.495,37.6646,91900.0
2005-11-21 11:30:00,59.91,60.18,59.84,59.89,102500.0,37.6458,37.8155,37.6018,37.6332,102500.0
2005-11-21 11:40:00,59.89,60.04,59.88,60.02,67900.0,37.6332,37.7275,37.6269,37.7149,67900.0
2005-11-21 11:50:00,60.02,60.24,60.0,60.2,79100.0,37.7149,37.8532,37.7024,37.828,79100.0
2005-11-21 12:00:00,60.19,60.34,60.14,60.2,58000.0,37.8217,37.916,37.7903,37.828,58000.0
2005-11-21 12:10:00,60.2,60.45,60.14,60.33,91500.0,37.828,37.9851,37.7903,37.9097,91500.0
2005-11-21 12:20:00,60.33,60.49,60.29,60.31,69400.0,37.9097,38.0103,37.8846,37.8971,69400.0
2005-11-21 12:30:00,60.32,60.48,60.31,60.48,62200.0,37.9034,38.004,37.8971,38.004,62200.0
2005-11-21 12:40:00,60.47,60.56,60.45,60.48,186500.0,37.9977,38.0542,37.9851,38.004,186500.0
2005-11-21 12:50:00,60.48,60.48,60.25,60.3,49800.0,38.004,38.004,37.8594,37.8909,49800.0
2005-11-21 13:00:00,60.27,60.32,60.08,60.12,40900.0,37.872,37.9034,37.7526,37.7778,40900.0
2005-11-21 13:10:00,59.95,60.18,59.95,60.12,127000.0,37.6709,37.8155,37.6709,37.7778,127000.0
2005-11-21 13:20:00,60.13,60.25,59.99,60.03,50600.0,37.784,37.8594,37.6961,37.7212,50600.0
2005-11-21 13:30:00,60.02,60.26,60.01,60.26,33500.0,37.7149,37.8657,37.7086,37.8657,33500.0
2005-11-21 13:40:00,60.25,60.29,59.94,60.1,62700.0,37.8594,37.8846,37.6646,37.7652,62700.0
2005-11-21 13:50:00,60.08,60.29,59.99,60.1,55300.0,37.7526,37.8846,37.6961,37.7652,55300.0
2005-11-21 14:00:00,60.12,60.17,59.71,59.87,58800.0,37.7778,37.8092,37.5201,37.6207,58800.0
2005-11-21 14:10:00,59.87,59.95,59.77,59.91,33100.0,37.6207,37.6709,37.5578,37.6458,33100.0
2005-11-21 14:20:00,59.91,60.0,59.9,60.0,74200.0,37.6458,37.7024,37.6395,37.7024,74200.0
2005-11-21 14:30:00,60.0,60.14,59.95,59.95,64700.0,37.7024,37.7903,37.6709,37.6709,64700.0
2005-11-21 14:40:00,59.96,60.07,59.89,60.06,36500.0,37.6772,37.7463,37.6332,37.7401,36500.0
2005-11-21 14:50:00,60.06,60.06,59.93,59.95,32900.0,37.7401,37.7401,37.6584,37.6709,32900.0
2005-11-21 15:00:00,59.94,59.96,59.88,59.94,83200.0,37.6646,37.6772,37.6269,37.6646,83200.0
2005-11-21 15:10:00,59.95,60.23,59.9,60.1,75100.0,37.6709,37.8469,37.6395,37.7652,75100.0
2005-11-21 15:20:00,60.1,60.34,60.02,60.32,78700.0,37.7652,37.916,37.7149,37.9034,78700.0
2005-11-21 15:30:00,60.26,60.45,60.06,60.45,101500.0,37.8657,37.9851,37.7401,37.9851,101500.0
2005-11-21 15:40:00,60.45,60.59,60.16,60.35,173200.0,37.9851,38.0731,37.8029,37.9223,173200.0
2005-11-21 15:50:00,60.35,60.7,60.33,60.55,185000.0,37.9223,38.1422,37.9097,38.048,185000.0
2005-11-22 09:30:00,61.25,61.5,61.02,61.28,132500.0,38.4878,38.6449,38.3433,38.5067,132500.0
2005-11-22 09:40:00,61.32,61.47,61.05,61.21,136300.0,38.5318,38.6261,38.3621,38.4627,136300.0
2005-11-22 09:50:00,61.22,61.44,61.1,61.15,132700.0,38.469,38.6072,38.3936,38.425,132700.0
2005-11-22 10:00:00,61.15,61.3,61.05,61.07,85500.0,38.425,38.5192,38.3621,38.3747,85500.0
2005-11-22 10:10:00,61.1,61.23,60.97,61.23,82600.0,38.3936,38.4752,38.3119,38.4752,82600.0
2005-11-22 10:20:00,61.23,61.47,61.15,61.34,70000.0,38.4752,38.6261,38.425,38.5444,70000.0
2005-11-22 10:30:00,61.42,61.49,61.23,61.37,83800.0,38.5946,38.6386,38.4752,38.5632,83800.0
2005-11-22 10:40:00,61.35,61.84,61.33,61.72,115600.0,38.5507,38.8586,38.5381,38.7832,115600.0
2005-11-22 10:50:00,61.72,61.72,61.51,61.62,49200.0,38.7832,38.7832,38.6512,38.7203,49200.0
2005-11-22 11:00:00,61.6,61.76,61.11,61.53,83400.0,38.7077,38.8083,38.3998,38.6638,83400.0
2005-11-22 11:10:00,61.41,61.57,61.12,61.17,56800.0,38.5884,38.6889,38.4061,38.4375,56800.0
2005-11-22 11:20:00,61.17,61.33,61.07,61.19,43900.0,38.4375,38.5381,38.3747,38.4501,43900.0
2005-11-22 11:30:00,61.19,61.38,61.19,61.35,29600.0,38.4501,38.5695,38.4501,38.5507,29600.0
2005-11-22 11:40:00,61.35,61.45,61.28,61.28,45000.0,38.5507,38.6135,38.5067,38.5067,45000.0
2005-11-22 11:50:00,61.3,61.38,61.28,61.33,45400.0,38.5192,38.5695,38.5067,38.5381,45400.0
2005-11-22 12:00:00,61.35,61.52,61.34,61.47,53500.0,38.5507,38.6575,38.5444,38.6261,53500.0
2005-11-22 12:10:00,61.48,61.5,61.33,61.37,35900.0,38.6323,38.6449,38.5381,38.5632,35900.0
2005-11-22 12:20:00,61.35,61.44,61.33,61.35,30000.0,38.5507,38.6072,38.5381,38.5507,30000.0
2005-11-22 12:30:00,61.36,61.38,61.3,61.32,25500.0,38.5569,38.5695,38.5192,38.5318,25500.0
2005-11-22 12:40:00,61.32,61.48,61.31,61.45,44400.0,38.5318,38.6323,38.5255,38.6135,44400.0
2005-11-22 12:50:00,61.45,61.5,61.4,61.4,34500.0,38.6135,38.6449,38.5821,38.5821,34500.0
2005-11-22 13:00:00,61.41,61.66,61.4,61.56,49700.0,38.5884,38.7454,38.5821,38.6826,49700.0
2005-11-22 13:10:00,61.57,61.66,61.35,61.41,32400.0,38.6889,38.7454,38.5507,38.5884,32400.0
2005-11-22 13:20:00,61.44,61.55,61.43,61.52,23600.0,38.6072,38.6763,38.6009,38.6575,23600.0
2005-11-22 13:30:00,61.5,61.55,61.45,61.52,31300.0,38.6449,38.6763,38.6135,38.6575,31300.0
2005-11-22 13:40:00,61.52,61.55,61.43,61.55,31300.0,38.6575,38.6763,38.6009,38.6763,31300.0
2005-11-22 13:50:00,61.54,61.56,61.42,61.45,29600.0,38.67,38.6826,38.5946,38.6135,29600.0
2005-11-22 14:00:00,61.44,61.83,61.4,61.81,104500.0,38.6072,38.8523,38.5821,38.8397,104500.0
2005-11-22 14:10:00,61.8,61.91,61.62,61.81,70700.0,38.8334,38.9025,38.7203,38.8397,70700.0
2005-11-22 14:20:00,61.83,61.83,61.42,61.6,38600.0,38.8523,38.8523,38.5946,38.7077,38600.0
2005-11-22 14:30:00,61.67,61.69,61.58,61.68,28600.0,38.7517,38.7643,38.6952,38.758,28600.0
2005-11-22 14:40:00,61.67,61.88,61.58,61.88,42700.0,38.7517,38.8837,38.6952,38.8837,42700.0
2005-11-22 14:50:00,61.88,61.96,61.73,61.89,48300.0,38.8837,38.934,38.7894,38.89,48300.0
2005-11-22 15:00:00,61.91,62.26,61.9,62.12,89400.0,38.9025,39.1225,38.8963,39.0345,89400.0
2005-11-22 15:10:00,62.13,62.25,62.04,62.16,77400.0,39.0408,39.1162,38.9842,39.0596,77400.0
2005-11-22 15:20:00,62.16,62.26,61.91,61.91,94600.0,39.0596,39.1225,38.9025,38.9025,94600.0
2005-11-22 15:30:00,62.0,62.39,61.99,62.39,70900.0,38.9591,39.2042,38.9528,39.2042,70900.0
2005-11-22 15:40:00,62.35,62.59,62.29,62.58,152700.0,39.179,39.3298,39.1413,39.3236,152700.0
2005-11-22 15:50:00,62.58,62.59,62.26,62.27,160000.0,39.3236,39.3298,39.1225,39.1288,160000.0
2005-11-23 09:30:00,62.35,62.35,61.65,61.85,123000.0,39.179,39.179,38.7392,38.8648,123000.0
2005-11-23 09:40:00,61.85,62.04,61.51,61.78,121100.0,38.8648,38.9842,38.6512,38.8209,121100.0
2005-11-23 09:50:00,61.75,61.8,61.41,61.48,103800.0,38.802,38.8334,38.5884,38.6323,103800.0
2005-11-23 10:00:00,61.43,61.5,61.24,61.47,129100.0,38.6009,38.6449,38.4815,38.6261,129100.0
2005-11-23 10:10:00,61.47,61.48,61.26,61.34,55200.0,38.6261,38.6323,38.4941,38.5444,55200.0
2005-11-23 10:20:00,61.37,61.65,61.32,61.49,54200.0,38.5632,38.7392,38.5318,38.6386,54200.0
2005-11-23 10:30:00,61.55,61.97,61.35,61.82,133500.0,38.6763,38.9402,38.5507,38.846,133500.0
2005-11-23 10:40:00,61.8,61.87,61.24,61.46,100400.0,38.8334,38.8774,38.4815,38.6198,100400.0
2005-11-23 10:50:00,61.46,61.61,61.25,61.39,43800.0,38.6198,38.714,38.4878,38.5758,43800.0
2005-11-23 11:00:00,61.4,61.5,61.15,61.15,53200.0,38.5821,38.6449,38.425,38.425,53200.0
2005-11-23 11:10:00,61.14,61.2,61.02,61.03,41700.0,38.4187,38.4564,38.3433,38.3496,41700.0
2005-11-23 11:20:00,61.03,61.25,61.03,61.2,60800.0,38.3496,38.4878,38.3496,38.4564,60800.0
2005-11-23 11:30:00,61.2,61.26,61.01,61.09,77900.0,38.4564,38.4941,38.337,38.3873,77900.0
2005-11-23 11:40:00,61.1,61.2,61.02,61.14,91700.0,38.3936,38.4564,38.3433,38.4187,91700.0
2005-11-23 11:50:00,61.13,61.3,61.11,61.27,41100.0,38.4124,38.5192,38.3998,38.5004,41100.0
2005-11-23 12:00:00,61.27,61.73,61.21,61.53,137200.0,38.5004,38.7894,38.4627,38.6638,137200.0
2005-11-23 12:10:00,61.55,61.77,61.4,61.47,115600.0,38.6763,38.8146,38.5821,38.6261,115600.0
2005-11-23 12:20:00,61.45,61.77,61.42,61.73,60400.0,38.6135,38.8146,38.5946,38.7894,60400.0
2005-11-23 12:30:00,61.73,62.25,61.73,62.11,118600.0,38.7894,39.1162,38.7894,39.0282,118600.0
2005-11-23 12:40:00,62.07,62.29,62.07,62.25,90100.0,39.0031,39.1413,39.0031,39.1162,90100.0
2005-11-23 12:50:00,62.25,62.4,61.94,62.17,81400.0,39.1162,39.2104,38.9214,39.0659,81400.0
2005-11-23 13:00:00,62.17,62.18,61.81,62.02,44200.0,39.0659,39.0722,38.8397,38.9717,44200.0
2005-11-23 13:10:00,62.0,62.1,61.86,62.04,26900.0,38.9591,39.0219,38.8711,38.9842,26900.0
2005-11-23 13:20:00,62.04,62.14,61.95,62.13,24200.0,38.9842,39.0471,38.9277,39.0408,24200.0
2005-11-23 13:30:00,62.15,62.26,62.08,62.08,36200.0,39.0534,39.1225,39.0094,39.0094,36200.0
2005-11-23 13:40:00,62.09,62.1,61.98,62.01,44800.0,39.0156,39.0219,38.9465,38.9654,44800.0
2005-11-23 13:50:00,62.0,62.04,61.81,61.87,57100.0,38.9591,38.9842,38.8397,38.8774,57100.0
2005-11-23 14:00:00,61.89,61.91,61.77,61.85,54700.0,38.89,38.9025,38.8146,38.8648,54700.0
2005-11-23 14:10:00,61.85,61.89,61.69,61.73,89900.0,38.8648,38.89,38.7643,38.7894,89900.0
2005-11-23 14:20:00,61.73,61.95,61.73,61.87,67200.0,38.7894,38.9277,38.7894,38.8774,67200.0
2005-11-23 14:30:00,61.87,61.97,61.82,61.82,51400.0,38.8774,38.9402,38.846,38.846,51400.0
2005-11-23 14:40:00,61.81,61.82,61.35,61.48,92400.0,38.8397,38.846,38.5507,38.6323,92400.0
2005-11-23 14:50:00,61.47,61.49,61.37,61.38,57700.0,38.6261,38.6386,38.5632,38.5695,57700.0
2005-11-23 15:00:00,61.38,61.4,61.11,61.36,127600.0,38.5695,38.5821,38.3998,38.5569,127600.0
2005-11-23 15:10:00,61.33,61.49,61.16,61.43,59500.0,38.5381,38.6386,38.4313,38.6009,59500.0
2005-11-23 15:20:00,61.43,61.61,61.07,61.44,62100.0,38.6009,38.714,38.3747,38.6072,62100.0
2005-11-23 15:30:00,61.44,61.53,61.31,61.4,64800.0,38.6072,38.6638,38.5255,38.5821,64800.0
2005-11-23 15:40:00,61.39,61.57,61.38,61.48,81600.0,38.5758,38.6889,38.5695,38.6323,81600.0
2005-11-23 15:50:00,61.49,61.53,61.21,61.37,117800.0,38.6386,38.6638,38.4627,38.5632,117800.0
2005-11-25 09:30:00,61.25,61.67,61.25,61.44,79900.0,38.4878,38.7517,38.4878,38.6072,79900.0
2005-11-25 09:40:00,61.44,61.53,61.27,61.51,39500.0,38.6072,38.6638,38.5004,38.6512,39500.0
2005-11-25 09:50:00,61.5,61.67,61.39,61.46,55300.0,38.6449,38.7517,38.5758,38.6198,55300.0
2005-11-25 10:00:00,61.5,61.65,61.46,61.55,35700.0,38.6449,38.7392,38.6198,38.6763,35700.0
2005-11-25 10:10:00,61.57,61.59,61.33,61.36,61700.0,38.6889,38.7015,38.5381,38.5569,61700.0
2005-11-25 10:20:00,61.34,61.49,61.25,61.35,74500.0,38.5444,38.6386,38.4878,38.5507,74500.0
2005-11-25 10:30:00,61.35,61.4,61.05,61.09,59800.0,38.5507,38.5821,38.3621,38.3873,59800.0
2005-11-25 10:40:00,61.06,61.4,60.86,61.04,133200.0,38.3684,38.5821,38.2428,38.3559,133200.0
2005-11-25 10:50:00,61.04,61.1,61.0,61.04,41100.0,38.3559,38.3936,38.3307,38.3559,41100.0
2005-11-25 11:00:00,61.03,61.22,61.03,61.2,19000.0,38.3496,38.469,38.3496,38.4564,19000.0
2005-11-25 11:10:00,61.21,61.28,61.16,61.16,43400.0,38.4627,38.5067,38.4313,38.4313,43400.0
2005-11-25 11:20:00,61.17,61.2,61.09,61.17,18100.0,38.4375,38.4564,38.3873,38.4375,18100.0
2005-11-25 11:30:00,61.15,61.4,61.15,61.33,90400.0,38.425,38.5821,38.425,38.5381,90400.0
2005-11-25 11:40:00,61.35,61.5,61.33,61.36,40500.0,38.5507,38.6449,38.5381,38.5569,40500.0
2005-11-25 11:50:00,61.36,61.48,61.27,61.46,21900.0,38.5569,38.6323,38.5004,38.6198,21900.0
2005-11-25 12:00:00,61.46,61.46,61.25,61.31,18800.0,38.6198,38.6198,38.4878,38.5255,18800.0
2005-11-25 12:10:00,61.32,61.46,61.28,61.44,35500.0,38.5318,38.6198,38.5067,38.6072,35500.0
2005-11-25 12:20:00,61.43,61.56,61.33,61.47,58700.0,38.6009,38.6826,38.5381,38.6261,58700.0
2005-11-25 12:30:00,61.46,61.47,61.37,61.44,39800.0,38.6198,38.6261,38.5632,38.6072,39800.0
2005-11-25 12:40:00,61.44,61.47,61.31,61.34,55200.0,38.6072,38.6261,38.5255,38.5444,55200.0
2005-11-25 12:50:00,61.34,61.41,61.29,61.3,70200.0,38.5444,38.5884,38.513,38.5192,70200.0
2005-11-25 13:00:00,61.38,61.38,61.38,61.38,22600.0,38.5695,38.5695,38.5695,38.5695,22600.0
2005-11-25 13:10:00,61.38,61.38,61.38,61.38,3500.0,38.5695,38.5695,38.5695,38.5695,3500.0
2005-11-25 13:20:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:30:00,61.38,61.38,61.38,61.38,100.0,38.5695,38.5695,38.5695,38.5695,100.0
2005-11-25 13:40:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:50:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:00:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:10:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:20:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:30:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:40:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:50:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:00:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:10:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:20:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:30:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:40:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:50:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-28 09:30:00,61.15,61.16,60.0,60.13,202100.0,38.425,38.4313,37.7024,37.784,202100.0
2005-11-28 09:40:00,60.1,60.21,59.8,60.0,188100.0,37.7652,37.8343,37.5767,37.7024,188100.0
2005-11-28 09:50:00,60.0,60.32,59.85,60.32,125000.0,37.7024,37.9034,37.6081,37.9034,125000.0
2005-11-28 10:00:00,60.31,60.62,60.22,60.49,77300.0,37.8971,38.0919,37.8406,38.0103,77300.0
2005-11-28 10:10:00,60.48,60.53,60.31,60.39,83900.0,38.004,38.0354,37.8971,37.9474,83900.0
2005-11-28 10:20:00,60.39,60.5,60.18,60.23,75700.0,37.9474,38.0165,37.8155,37.8469,75700.0
2005-11-28 10:30:00,60.24,60.38,60.2,60.21,111100.0,37.8532,37.9411,37.828,37.8343,111100.0
2005-11-28 10:40:00,60.22,60.35,60.14,60.14,88000.0,37.8406,37.9223,37.7903,37.7903,88000.0
2005-11-28 10:50:00,60.16,60.33,60.13,60.15,81700.0,37.8029,37.9097,37.784,37.7966,81700.0
2005-11-28 11:00:00,60.16,60.18,59.8,59.83,92600.0,37.8029,37.8155,37.5767,37.5955,92600.0
2005-11-28 11:10:00,59.83,59.91,59.75,59.9,68700.0,37.5955,37.6458,37.5453,37.6395,68700.0
2005-11-28 11:20:00,59.9,59.9,59.5,59.59,66100.0,37.6395,37.6395,37.3882,37.4447,66100.0
2005-11-28 11:30:00,59.61,59.71,59.45,59.59,84100.0,37.4573,37.5201,37.3567,37.4447,84100.0
2005-11-28 11:40:00,59.6,59.6,59.3,59.46,91300.0,37.451,37.451,37.2625,37.363,91300.0
2005-11-28 11:50:00,59.46,59.62,59.39,59.59,114800.0,37.363,37.4636,37.319,37.4447,114800.0
2005-11-28 12:00:00,59.59,59.67,59.34,59.36,108400.0,37.4447,37.495,37.2876,37.3002,108400.0
2005-11-28 12:10:00,59.38,59.38,59.14,59.19,85100.0,37.3128,37.3128,37.162,37.1934,85100.0
2005-11-28 12:20:00,59.19,59.25,59.08,59.24,91200.0,37.1934,37.2311,37.1242,37.2248,91200.0
2005-11-28 12:30:00,59.24,59.3,59.13,59.16,83500.0,37.2248,37.2625,37.1557,37.1745,83500.0
2005-11-28 12:40:00,59.16,59.28,59.1,59.11,41800.0,37.1745,37.2499,37.1368,37.1431,41800.0
2005-11-28 12:50:00,59.13,59.18,59.01,59.02,104700.0,37.1557,37.1871,37.0803,37.0865,104700.0
2005-11-28 13:00:00,59.01,59.07,58.92,58.98,129100.0,37.0803,37.118,37.0237,37.0614,129100.0
2005-11-28 13:10:00,58.98,59.31,58.92,59.29,97200.0,37.0614,37.2688,37.0237,37.2562,97200.0
2005-11-28 13:20:00,59.28,59.32,59.05,59.25,68400.0,37.2499,37.2751,37.1054,37.2311,68400.0
2005-11-28 13:30:00,59.24,59.24,58.95,59.17,71800.0,37.2248,37.2248,37.0426,37.1808,71800.0
2005-11-28 13:40:00,59.15,59.21,58.8,58.9,72700.0,37.1682,37.2059,36.9483,37.0111,72700.0
2005-11-28 13:50:00,58.91,59.13,58.83,58.93,59000.0,37.0174,37.1557,36.9672,37.03,59000.0
2005-11-28 14:00:00,58.91,59.32,58.84,59.26,97900.0,37.0174,37.2751,36.9734,37.2374,97900.0
2005-11-28 14:10:00,59.22,59.35,59.15,59.19,49100.0,37.2122,37.2939,37.1682,37.1934,49100.0
2005-11-28 14:20:00,59.2,59.75,59.18,59.49,93200.0,37.1997,37.5453,37.1871,37.3819,93200.0
2005-11-28 14:30:00,59.49,59.53,59.15,59.16,69300.0,37.3819,37.407,37.1682,37.1745,69300.0
2005-11-28 14:40:00,59.18,59.48,59.17,59.4,67200.0,37.1871,37.3756,37.1808,37.3253,67200.0
2005-11-28 14:50:00,59.39,59.7,59.29,59.58,89300.0,37.319,37.5138,37.2562,37.4384,89300.0
2005-11-28 15:00:00,59.6,59.7,59.34,59.5,87000.0,37.451,37.5138,37.2876,37.3882,87000.0
2005-11-28 15:10:00,59.48,59.54,59.19,59.2,87600.0,37.3756,37.4133,37.1934,37.1997,87600.0
2005-11-28 15:20:00,59.22,59.37,59.1,59.34,74400.0,37.2122,37.3065,37.1368,37.2876,74400.0
2005-11-28 15:30:00,59.39,59.57,59.31,59.46,89400.0,37.319,37.4322,37.2688,37.363,89400.0
2005-11-28 15:40:00,59.46,59.55,59.36,59.38,98000.0,37.363,37.4196,37.3002,37.3128,98000.0
2005-11-28 15:50:00,59.4,59.51,59.16,59.33,168500.0,37.3253,37.3944,37.1745,37.2813,168500.0
2005-11-29 09:30:00,60.26,60.61,59.97,60.42,153900.0,37.8657,38.0857,37.6835,37.9663,153900.0
2005-11-29 09:40:00,60.34,60.51,60.1,60.4,118000.0,37.916,38.0228,37.7652,37.9537,118000.0
2005-11-29 09:50:00,60.38,60.48,60.01,60.11,142100.0,37.9411,38.004,37.7086,37.7715,142100.0
2005-11-29 10:00:00,60.11,60.49,60.03,60.26,115200.0,37.7715,38.0103,37.7212,37.8657,115200.0
2005-11-29 10:10:00,60.29,60.41,60.12,60.4,122700.0,37.8846,37.96,37.7778,37.9537,122700.0
2005-11-29 10:20:00,60.4,60.41,60.15,60.15,82400.0,37.9537,37.96,37.7966,37.7966,82400.0
2005-11-29 10:30:00,60.17,60.19,59.93,60.1,113600.0,37.8092,37.8217,37.6584,37.7652,113600.0
2005-11-29 10:40:00,60.1,60.11,59.71,59.9,127000.0,37.7652,37.7715,37.5201,37.6395,127000.0
2005-11-29 10:50:00,59.91,59.99,59.67,59.75,93200.0,37.6458,37.6961,37.495,37.5453,93200.0
2005-11-29 11:00:00,59.75,59.85,59.42,59.64,101600.0,37.5453,37.6081,37.3379,37.4761,101600.0
2005-11-29 11:10:00,59.63,59.8,59.58,59.67,100400.0,37.4699,37.5767,37.4384,37.495,100400.0
2005-11-29 11:20:00,59.71,60.04,59.7,59.8,57600.0,37.5201,37.7275,37.5138,37.5767,57600.0
2005-11-29 11:30:00,59.83,59.99,59.76,59.86,60200.0,37.5955,37.6961,37.5515,37.6144,60200.0
2005-11-29 11:40:00,59.9,59.9,59.65,59.7,104400.0,37.6395,37.6395,37.4824,37.5138,104400.0
2005-11-29 11:50:00,59.7,59.89,59.69,59.84,49700.0,37.5138,37.6332,37.5076,37.6018,49700.0
2005-11-29 12:00:00,59.84,59.87,59.75,59.81,37400.0,37.6018,37.6207,37.5453,37.583,37400.0
2005-11-29 12:10:00,59.78,59.95,59.78,59.94,71900.0,37.5641,37.6709,37.5641,37.6646,71900.0
2005-11-29 12:20:00,59.94,60.11,59.9,60.11,53100.0,37.6646,37.7715,37.6395,37.7715,53100.0
2005-11-29 12:30:00,60.12,60.28,60.03,60.26,70200.0,37.7778,37.8783,37.7212,37.8657,70200.0
2005-11-29 12:40:00,60.25,60.36,60.17,60.36,98600.0,37.8594,37.9286,37.8092,37.9286,98600.0
2005-11-29 12:50:00,60.35,60.36,60.13,60.13,34600.0,37.9223,37.9286,37.784,37.784,34600.0
2005-11-29 13:00:00,60.15,60.33,60.1,60.32,46500.0,37.7966,37.9097,37.7652,37.9034,46500.0
2005-11-29 13:10:00,60.31,60.31,60.17,60.19,26400.0,37.8971,37.8971,37.8092,37.8217,26400.0
2005-11-29 13:20:00,60.18,60.29,60.18,60.22,29700.0,37.8155,37.8846,37.8155,37.8406,29700.0
2005-11-29 13:30:00,60.21,60.35,60.09,60.32,49800.0,37.8343,37.9223,37.7589,37.9034,49800.0
2005-11-29 13:40:00,60.34,60.4,60.17,60.24,52300.0,37.916,37.9537,37.8092,37.8532,52300.0
2005-11-29 13:50:00,60.24,60.41,60.2,60.27,45200.0,37.8532,37.96,37.828,37.872,45200.0
2005-11-29 14:00:00,60.3,60.47,60.3,60.42,58700.0,37.8909,37.9977,37.8909,37.9663,58700.0
2005-11-29 14:10:00,60.42,60.44,60.14,60.16,74900.0,37.9663,37.9788,37.7903,37.8029,74900.0
2005-11-29 14:20:00,60.16,60.32,60.1,60.13,61100.0,37.8029,37.9034,37.7652,37.784,61100.0
2005-11-29 14:30:00,60.1,60.35,60.09,60.23,84000.0,37.7652,37.9223,37.7589,37.8469,84000.0
2005-11-29 14:40:00,60.24,60.45,60.22,60.4,75000.0,37.8532,37.9851,37.8406,37.9537,75000.0
2005-11-29 14:50:00,60.4,60.54,60.32,60.42,51000.0,37.9537,38.0417,37.9034,37.9663,51000.0
2005-11-29 15:00:00,60.41,60.48,60.21,60.38,45500.0,37.96,38.004,37.8343,37.9411,45500.0
2005-11-29 15:10:00,60.35,60.44,60.35,60.4,100100.0,37.9223,37.9788,37.9223,37.9537,100100.0
2005-11-29 15:20:00,60.39,60.49,60.29,60.4,85600.0,37.9474,38.0103,37.8846,37.9537,85600.0
2005-11-29 15:30:00,60.4,60.4,60.27,60.32,81600.0,37.9537,37.9537,37.872,37.9034,81600.0
2005-11-29 15:40:00,60.32,60.33,60.15,60.26,105700.0,37.9034,37.9097,37.7966,37.8657,105700.0
2005-11-29 15:50:00,60.26,60.47,60.24,60.25,131700.0,37.8657,37.9977,37.8532,37.8594,131700.0
2005-11-30 09:30:00,59.51,59.9,59.5,59.55,258900.0,37.3944,37.6395,37.3882,37.4196,258900.0
2005-11-30 09:40:00,59.56,59.68,59.54,59.62,227300.0,37.4259,37.5013,37.4133,37.4636,227300.0
2005-11-30 09:50:00,59.66,59.68,59.3,59.46,129600.0,37.4887,37.5013,37.2625,37.363,129600.0
2005-11-30 10:00:00,59.53,59.63,59.3,59.44,94900.0,37.407,37.4699,37.2625,37.3505,94900.0
2005-11-30 10:10:00,59.45,59.84,59.44,59.77,105800.0,37.3567,37.6018,37.3505,37.5578,105800.0
2005-11-30 10:20:00,59.83,60.0,59.77,60.0,122800.0,37.5955,37.7024,37.5578,37.7024,122800.0
2005-11-30 10:30:00,59.9,60.34,59.53,59.75,263600.0,37.6395,37.916,37.407,37.5453,263600.0
2005-11-30 10:40:00,59.75,60.29,59.7,60.06,92900.0,37.5453,37.8846,37.5138,37.7401,92900.0
2005-11-30 10:50:00,60.06,60.53,60.06,60.24,100100.0,37.7401,38.0354,37.7401,37.8532,100100.0
2005-11-30 11:00:00,60.23,60.38,60.05,60.09,78200.0,37.8469,37.9411,37.7338,37.7589,78200.0
2005-11-30 11:10:00,60.11,60.18,59.94,60.18,69700.0,37.7715,37.8155,37.6646,37.8155,69700.0
2005-11-30 11:20:00,60.18,60.25,59.94,60.05,102200.0,37.8155,37.8594,37.6646,37.7338,102200.0
2005-11-30 11:30:00,60.03,60.05,59.85,60.03,93400.0,37.7212,37.7338,37.6081,37.7212,93400.0
2005-11-30 11:40:00,60.03,60.07,59.81,59.94,129200.0,37.7212,37.7463,37.583,37.6646,129200.0
2005-11-30 11:50:00,59.93,60.02,59.81,59.97,88600.0,37.6584,37.7149,37.583,37.6835,88600.0
2005-11-30 12:00:00,59.97,59.98,59.85,59.86,66700.0,37.6835,37.6898,37.6081,37.6144,66700.0
2005-11-30 12:10:00,59.87,59.93,59.66,59.78,53200.0,37.6207,37.6584,37.4887,37.5641,53200.0
2005-11-30 12:20:00,59.94,59.94,59.73,59.81,152900.0,37.6646,37.6646,37.5327,37.583,152900.0
2005-11-30 12:30:00,59.79,59.87,59.76,59.76,59600.0,37.5704,37.6207,37.5515,37.5515,59600.0
2005-11-30 12:40:00,59.76,59.76,59.59,59.72,70100.0,37.5515,37.5515,37.4447,37.5264,70100.0
2005-11-30 12:50:00,59.67,59.88,59.67,59.72,81500.0,37.495,37.6269,37.495,37.5264,81500.0
2005-11-30 13:00:00,59.72,59.85,59.69,59.77,46300.0,37.5264,37.6081,37.5076,37.5578,46300.0
2005-11-30 13:10:00,59.77,59.86,59.71,59.71,49600.0,37.5578,37.6144,37.5201,37.5201,49600.0
2005-11-30 13:20:00,59.74,59.78,59.69,59.74,77600.0,37.539,37.5641,37.5076,37.539,77600.0
2005-11-30 13:30:00,59.74,59.82,59.65,59.8,85800.0,37.539,37.5892,37.4824,37.5767,85800.0
2005-11-30 13:40:00,59.79,59.82,59.68,59.77,35300.0,37.5704,37.5892,37.5013,37.5578,35300.0
2005-11-30 13:50:00,59.81,59.82,59.52,59.69,97000.0,37.583,37.5892,37.4007,37.5076,97000.0
2005-11-30 14:00:00,59.69,59.93,59.68,59.76,226500.0,37.5076,37.6584,37.5013,37.5515,226500.0
2005-11-30 14:10:00,59.8,60.18,59.74,60.03,291800.0,37.5767,37.8155,37.539,37.7212,291800.0
2005-11-30 14:20:00,60.03,60.18,59.93,60.07,102000.0,37.7212,37.8155,37.6584,37.7463,102000.0
2005-11-30 14:30:00,60.07,60.53,59.97,60.29,151600.0,37.7463,38.0354,37.6835,37.8846,151600.0
2005-11-30 14:40:00,60.27,60.49,60.27,60.4,148900.0,37.872,38.0103,37.872,37.9537,148900.0
2005-11-30 14:50:00,60.41,60.83,60.34,60.81,173200.0,37.96,38.2239,37.916,38.2113,173200.0
2005-11-30 15:00:00,60.81,60.89,60.41,60.67,178400.0,38.2113,38.2616,37.96,38.1234,178400.0
2005-11-30 15:10:00,60.69,60.83,60.62,60.76,90100.0,38.1359,38.2239,38.0919,38.1799,90100.0
2005-11-30 15:20:00,60.77,60.77,60.65,60.74,88900.0,38.1862,38.1862,38.1108,38.1673,88900.0
2005-11-30 15:30:00,60.75,60.75,60.43,60.45,72700.0,38.1736,38.1736,37.9726,37.9851,72700.0
2005-11-30 15:40:00,60.44,60.88,60.07,60.14,114300.0,37.9788,38.2553,37.7463,37.7903,114300.0
2005-11-30 15:50:00,60.12,60.37,60.1,60.22,133500.0,37.7778,37.9348,37.7652,37.8406,133500.0
2005-12-01 09:30:00,60.7,60.95,60.59,60.71,174400.0,38.1422,38.2993,38.0731,38.1485,174400.0
2005-12-01 09:40:00,60.72,60.8,60.51,60.72,227900.0,38.1548,38.205,38.0228,38.1548,227900.0
2005-12-01 09:50:00,60.74,60.74,60.4,60.5,153400.0,38.1673,38.1673,37.9537,38.0165,153400.0
2005-12-01 10:00:00,60.5,60.69,60.48,60.67,98400.0,38.0165,38.1359,38.004,38.1234,98400.0
2005-12-01 10:10:00,60.67,60.72,60.64,60.64,94000.0,38.1234,38.1548,38.1045,38.1045,94000.0
2005-12-01 10:20:00,60.64,60.66,60.38,60.4,88400.0,38.1045,38.1171,37.9411,37.9537,88400.0
2005-12-01 10:30:00,60.41,60.7,60.37,60.69,138300.0,37.96,38.1422,37.9348,38.1359,138300.0
2005-12-01 10:40:00,60.69,60.98,60.59,60.98,132000.0,38.1359,38.3182,38.0731,38.3182,132000.0
2005-12-01 10:50:00,60.97,61.37,60.96,61.28,169700.0,38.3119,38.5632,38.3056,38.5067,169700.0
2005-12-01 11:00:00,61.3,61.4,61.16,61.21,115000.0,38.5192,38.5821,38.4313,38.4627,115000.0
2005-12-01 11:10:00,61.21,61.33,60.71,60.75,101300.0,38.4627,38.5381,38.1485,38.1736,101300.0
2005-12-01 11:20:00,60.77,60.97,60.66,60.95,89400.0,38.1862,38.3119,38.1171,38.2993,89400.0
2005-12-01 11:30:00,60.9,60.95,60.63,60.85,86800.0,38.2679,38.2993,38.0982,38.2365,86800.0
2005-12-01 11:40:00,60.85,61.1,60.85,61.07,77500.0,38.2365,38.3936,38.2365,38.3747,77500.0
2005-12-01 11:50:00,61.06,61.06,60.92,61.02,57300.0,38.3684,38.3684,38.2805,38.3433,57300.0
2005-12-01 12:00:00,61.01,61.05,60.9,60.99,59900.0,38.337,38.3621,38.2679,38.3244,59900.0
2005-12-01 12:10:00,60.99,61.1,60.96,61.04,50800.0,38.3244,38.3936,38.3056,38.3559,50800.0
2005-12-01 12:20:00,61.06,61.14,60.99,61.0,33300.0,38.3684,38.4187,38.3244,38.3307,33300.0
2005-12-01 12:30:00,60.99,61.04,60.92,60.99,38300.0,38.3244,38.3559,38.2805,38.3244,38300.0
2005-12-01 12:40:00,60.96,61.18,60.95,61.15,36900.0,38.3056,38.4438,38.2993,38.425,36900.0
2005-12-01 12:50:00,61.14,61.24,61.14,61.23,51400.0,38.4187,38.4815,38.4187,38.4752,51400.0
2005-12-01 13:00:00,61.23,61.35,61.11,61.21,54700.0,38.4752,38.5507,38.3998,38.4627,54700.0
2005-12-01 13:10:00,61.2,61.22,61.09,61.18,56900.0,38.4564,38.469,38.3873,38.4438,56900.0
2005-12-01 13:20:00,61.18,61.39,61.14,61.36,76100.0,38.4438,38.5758,38.4187,38.5569,76100.0
2005-12-01 13:30:00,61.35,61.37,61.23,61.26,30600.0,38.5507,38.5632,38.4752,38.4941,30600.0
2005-12-01 13:40:00,61.25,61.33,61.1,61.15,59900.0,38.4878,38.5381,38.3936,38.425,59900.0
2005-12-01 13:50:00,61.15,61.32,61.15,61.28,54800.0,38.425,38.5318,38.425,38.5067,54800.0
2005-12-01 14:00:00,61.27,61.49,61.2,61.45,139200.0,38.5004,38.6386,38.4564,38.6135,139200.0
2005-12-01 14:10:00,61.44,61.57,61.43,61.53,63100.0,38.6072,38.6889,38.6009,38.6638,63100.0
2005-12-01 14:20:00,61.52,61.79,61.52,61.74,109500.0,38.6575,38.8271,38.6575,38.7957,109500.0
2005-12-01 14:30:00,61.77,61.86,61.57,61.64,85000.0,38.8146,38.8711,38.6889,38.7329,85000.0
2005-12-01 14:40:00,61.65,61.9,61.63,61.82,95700.0,38.7392,38.8963,38.7266,38.846,95700.0
2005-12-01 14:50:00,61.8,61.9,61.76,61.87,132900.0,38.8334,38.8963,38.8083,38.8774,132900.0
2005-12-01 15:00:00,61.87,61.96,61.8,61.84,87300.0,38.8774,38.934,38.8334,38.8586,87300.0
2005-12-01 15:10:00,61.86,61.94,61.8,61.83,76700.0,38.8711,38.9214,38.8334,38.8523,76700.0
2005-12-01 15:20:00,61.83,61.99,61.82,61.99,78000.0,38.8523,38.9528,38.846,38.9528,78000.0
2005-12-01 15:30:00,61.99,62.04,61.9,61.95,123400.0,38.9528,38.9842,38.8963,38.9277,123400.0
2005-12-01 15:40:00,61.95,61.99,61.82,61.92,137000.0,38.9277,38.9528,38.846,38.9088,137000.0
2005-12-01 15:50:00,61.91,62.03,61.81,61.94,184000.0,38.9025,38.9779,38.8397,38.9214,184000.0
2005-12-02 09:30:00,62.16,62.35,61.9,62.35,182500.0,39.0596,39.179,38.8963,39.179,182500.0
2005-12-02 09:40:00,62.35,62.79,62.29,62.5,165800.0,39.179,39.4555,39.1413,39.2733,165800.0
2005-12-02 09:50:00,62.53,62.75,61.9,62.26,83900.0,39.2921,39.4304,38.8963,39.1225,83900.0
2005-12-02 10:00:00,62.28,62.54,62.13,62.3,72500.0,39.135,39.2984,39.0408,39.1476,72500.0
2005-12-02 10:10:00,62.3,62.44,62.15,62.24,59000.0,39.1476,39.2356,39.0534,39.1099,59000.0
2005-12-02 10:20:00,62.29,62.34,62.13,62.18,67700.0,39.1413,39.1727,39.0408,39.0722,67700.0
2005-12-02 10:30:00,62.18,62.2,61.93,61.94,89800.0,39.0722,39.0848,38.9151,38.9214,89800.0
2005-12-02 10:40:00,61.93,62.16,61.68,61.7,96500.0,38.9151,39.0596,38.758,38.7706,96500.0
2005-12-02 10:50:00,61.68,61.92,61.53,61.66,92500.0,38.758,38.9088,38.6638,38.7454,92500.0
2005-12-02 11:00:00,61.66,62.03,61.52,61.93,158400.0,38.7454,38.9779,38.6575,38.9151,158400.0
2005-12-02 11:10:00,61.97,62.3,61.77,62.25,48000.0,38.9402,39.1476,38.8146,39.1162,48000.0
2005-12-02 11:20:00,62.25,62.35,62.03,62.17,71000.0,39.1162,39.179,38.9779,39.0659,71000.0
2005-12-02 11:30:00,62.17,62.4,62.09,62.12,81400.0,39.0659,39.2104,39.0156,39.0345,81400.0
2005-12-02 11:40:00,62.12,62.3,62.0,62.3,66100.0,39.0345,39.1476,38.9591,39.1476,66100.0
2005-12-02 11:50:00,62.32,62.44,62.24,62.42,44600.0,39.1602,39.2356,39.1099,39.223,44600.0
2005-12-02 12:00:00,62.42,62.55,62.26,62.35,24900.0,39.223,39.3047,39.1225,39.179,24900.0
2005-12-02 12:10:00,62.33,62.33,61.95,62.16,51800.0,39.1665,39.1665,38.9277,39.0596,51800.0
2005-12-02 12:20:00,62.16,62.25,62.0,62.08,30000.0,39.0596,39.1162,38.9591,39.0094,30000.0
2005-12-02 12:30:00,62.08,62.08,61.86,61.9,43400.0,39.0094,39.0094,38.8711,38.8963,43400.0
2005-12-02 12:40:00,61.9,61.94,61.7,61.81,47300.0,38.8963,38.9214,38.7706,38.8397,47300.0
2005-12-02 12:50:00,61.91,61.94,61.36,61.47,53900.0,38.9025,38.9214,38.5569,38.6261,53900.0
2005-12-02 13:00:00,61.45,61.63,61.4,61.59,78700.0,38.6135,38.7266,38.5821,38.7015,78700.0
2005-12-02 13:10:00,61.57,61.86,61.53,61.73,56300.0,38.6889,38.8711,38.6638,38.7894,56300.0
2005-12-02 13:20:00,61.69,61.83,61.58,61.58,79900.0,38.7643,38.8523,38.6952,38.6952,79900.0
2005-12-02 13:30:00,61.61,61.88,61.5,61.84,52200.0,38.714,38.8837,38.6449,38.8586,52200.0
2005-12-02 13:40:00,61.84,61.87,61.74,61.82,63100.0,38.8586,38.8774,38.7957,38.846,63100.0
2005-12-02 13:50:00,61.81,61.92,61.63,61.87,61700.0,38.8397,38.9088,38.7266,38.8774,61700.0
2005-12-02 14:00:00,61.89,62.09,61.76,62.09,69400.0,38.89,39.0156,38.8083,39.0156,69400.0
2005-12-02 14:10:00,62.09,62.17,62.02,62.14,57000.0,39.0156,39.0659,38.9717,39.0471,57000.0
2005-12-02 14:20:00,62.14,62.42,62.14,62.32,84300.0,39.0471,39.223,39.0471,39.1602,84300.0
2005-12-02 14:30:00,62.34,62.56,62.16,62.16,102400.0,39.1727,39.311,39.0596,39.0596,102400.0
2005-12-02 14:40:00,62.22,62.51,62.17,62.34,46600.0,39.0973,39.2796,39.0659,39.1727,46600.0
2005-12-02 14:50:00,62.35,62.48,62.28,62.47,39600.0,39.179,39.2607,39.135,39.2544,39600.0
2005-12-02 15:00:00,62.46,62.55,62.27,62.41,79300.0,39.2481,39.3047,39.1288,39.2167,79300.0
2005-12-02 15:10:00,62.41,62.52,62.41,62.49,60900.0,39.2167,39.2858,39.2167,39.267,60900.0
2005-12-02 15:20:00,62.5,62.5,62.29,62.37,63700.0,39.2733,39.2733,39.1413,39.1916,63700.0
2005-12-02 15:30:00,62.37,62.55,62.2,62.47,162700.0,39.1916,39.3047,39.0848,39.2544,162700.0
2005-12-02 15:40:00,62.48,62.58,62.48,62.5,93800.0,39.2607,39.3236,39.2607,39.2733,93800.0
2005-12-02 15:50:00,62.49,62.49,62.32,62.32,97700.0,39.267,39.267,39.1602,39.1602,97700.0
2005-12-05 09:30:00,63.0,63.5,62.84,63.23,200700.0,39.5875,39.9017,39.4869,39.732,200700.0
2005-12-05 09:40:00,63.23,63.5,63.2,63.42,138900.0,39.732,39.9017,39.7131,39.8514,138900.0
2005-12-05 09:50:00,63.4,63.6,63.39,63.52,160200.0,39.8388,39.9645,39.8325,39.9142,160200.0
2005-12-05 10:00:00,63.53,63.53,63.34,63.37,94800.0,39.9205,39.9205,39.8011,39.82,94800.0
2005-12-05 10:10:00,63.37,63.42,63.1,63.33,132800.0,39.82,39.8514,39.6503,39.7948,132800.0
2005-12-05 10:20:00,63.28,63.36,63.0,63.0,113800.0,39.7634,39.8137,39.5875,39.5875,113800.0
2005-12-05 10:30:00,62.99,63.02,62.74,62.92,185600.0,39.5812,39.6,39.4241,39.5372,185600.0
2005-12-05 10:40:00,62.93,63.05,62.86,62.98,80400.0,39.5435,39.6189,39.4995,39.5749,80400.0
2005-12-05 10:50:00,62.97,63.0,62.85,62.88,52700.0,39.5686,39.5875,39.4932,39.5121,52700.0
2005-12-05 11:00:00,62.88,62.99,62.85,62.98,80700.0,39.5121,39.5812,39.4932,39.5749,80700.0
2005-12-05 11:10:00,62.97,63.11,62.97,63.07,79300.0,39.5686,39.6566,39.5686,39.6315,79300.0
2005-12-05 11:20:00,63.07,63.13,63.01,63.07,64500.0,39.6315,39.6692,39.5938,39.6315,64500.0
2005-12-05 11:30:00,63.08,63.2,63.05,63.19,49600.0,39.6377,39.7131,39.6189,39.7069,49600.0
2005-12-05 11:40:00,63.2,63.4,63.16,63.38,73700.0,39.7131,39.8388,39.688,39.8262,73700.0
2005-12-05 11:50:00,63.37,63.37,63.23,63.28,39000.0,39.82,39.82,39.732,39.7634,39000.0
2005-12-05 12:00:00,63.27,63.33,63.23,63.26,29800.0,39.7571,39.7948,39.732,39.7508,29800.0
2005-12-05 12:10:00,63.26,63.26,63.16,63.19,95400.0,39.7508,39.7508,39.688,39.7069,95400.0
2005-12-05 12:20:00,63.18,63.21,63.13,63.19,25400.0,39.7006,39.7194,39.6692,39.7069,25400.0
2005-12-05 12:30:00,63.19,63.4,63.18,63.35,62700.0,39.7069,39.8388,39.7006,39.8074,62700.0
2005-12-05 12:40:00,63.3,63.33,63.27,63.29,178500.0,39.776,39.7948,39.7571,39.7697,178500.0
2005-12-05 12:50:00,63.28,63.3,63.25,63.27,40800.0,39.7634,39.776,39.7446,39.7571,40800.0
2005-12-05 13:00:00,63.27,63.31,63.22,63.29,89800.0,39.7571,39.7823,39.7257,39.7697,89800.0
2005-12-05 13:10:00,63.29,63.44,63.28,63.43,103900.0,39.7697,39.864,39.7634,39.8577,103900.0
2005-12-05 13:20:00,63.43,63.48,63.32,63.43,77800.0,39.8577,39.8891,39.7885,39.8577,77800.0
2005-12-05 13:30:00,63.43,63.47,63.35,63.37,47300.0,39.8577,39.8828,39.8074,39.82,47300.0
2005-12-05 13:40:00,63.37,63.38,63.3,63.38,45700.0,39.82,39.8262,39.776,39.8262,45700.0
2005-12-05 13:50:00,63.38,63.38,63.0,63.01,99700.0,39.8262,39.8262,39.5875,39.5938,99700.0
2005-12-05 14:00:00,63.01,63.09,62.85,62.92,92300.0,39.5938,39.644,39.4932,39.5372,92300.0
2005-12-05 14:10:00,62.91,62.97,62.8,62.96,90700.0,39.5309,39.5686,39.4618,39.5623,90700.0
2005-12-05 14:20:00,62.99,63.04,62.43,62.56,130500.0,39.5812,39.6126,39.2293,39.311,130500.0
2005-12-05 14:30:00,62.55,62.8,62.4,62.69,103400.0,39.3047,39.4618,39.2104,39.3927,103400.0
2005-12-05 14:40:00,62.7,62.79,62.52,62.62,67200.0,39.399,39.4555,39.2858,39.3487,67200.0
2005-12-05 14:50:00,62.62,62.62,62.4,62.55,60700.0,39.3487,39.3487,39.2104,39.3047,60700.0
2005-12-05 15:00:00,62.6,62.77,62.5,62.5,73800.0,39.3361,39.4429,39.2733,39.2733,73800.0
2005-12-05 15:10:00,62.5,62.66,62.39,62.55,57800.0,39.2733,39.3738,39.2042,39.3047,57800.0
2005-12-05 15:20:00,62.55,62.89,62.36,62.55,161200.0,39.3047,39.5183,39.1853,39.3047,161200.0
2005-12-05 15:30:00,62.55,62.89,62.53,62.8,81800.0,39.3047,39.5183,39.2921,39.4618,81800.0
2005-12-05 15:40:00,62.77,62.79,62.59,62.7,94200.0,39.4429,39.4555,39.3298,39.399,94200.0
2005-12-05 15:50:00,62.71,62.73,62.56,62.73,121800.0,39.4052,39.4178,39.311,39.4178,121800.0
2005-12-06 09:30:00,64.0,64.0,63.1,63.25,172900.0,40.2158,40.2158,39.6503,39.7446,172900.0
2005-12-06 09:40:00,63.26,63.33,62.88,62.9,193400.0,39.7508,39.7948,39.5121,39.5246,193400.0
2005-12-06 09:50:00,62.89,63.14,62.89,63.06,198500.0,39.5183,39.6754,39.5183,39.6252,198500.0
2005-12-06 10:00:00,63.07,63.54,63.07,63.35,190600.0,39.6315,39.9268,39.6315,39.8074,190600.0
2005-12-06 10:10:00,63.36,63.5,63.21,63.5,153500.0,39.8137,39.9017,39.7194,39.9017,153500.0
2005-12-06 10:20:00,63.5,63.85,63.5,63.85,189800.0,39.9017,40.1216,39.9017,40.1216,189800.0
2005-12-06 10:30:00,63.85,63.9,63.53,63.62,158700.0,40.1216,40.153,39.9205,39.9771,158700.0
2005-12-06 10:40:00,63.62,63.95,63.55,63.93,113000.0,39.9771,40.1844,39.9331,40.1719,113000.0
2005-12-06 10:50:00,63.94,64.24,63.9,64.17,196100.0,40.1781,40.3667,40.153,40.3227,196100.0
2005-12-06 11:00:00,64.17,64.4,64.16,64.29,147500.0,40.3227,40.4672,40.3164,40.3981,147500.0
2005-12-06 11:10:00,64.22,64.3,63.98,64.2,69100.0,40.3541,40.4044,40.2033,40.3415,69100.0
2005-12-06 11:20:00,64.2,64.28,63.99,64.12,69000.0,40.3415,40.3918,40.2096,40.2912,69000.0
2005-12-06 11:30:00,64.13,64.38,64.06,64.38,86700.0,40.2975,40.4546,40.2535,40.4546,86700.0
2005-12-06 11:40:00,64.38,64.58,64.38,64.44,91500.0,40.4546,40.5803,40.4546,40.4923,91500.0
2005-12-06 11:50:00,64.41,64.66,64.41,64.48,50900.0,40.4735,40.6306,40.4735,40.5175,50900.0
2005-12-06 12:00:00,64.48,64.65,64.31,64.65,69600.0,40.5175,40.6243,40.4106,40.6243,69600.0
2005-12-06 12:10:00,64.65,64.74,64.53,64.69,130900.0,40.6243,40.6808,40.5489,40.6494,130900.0
2005-12-06 12:20:00,64.7,64.74,64.41,64.55,108100.0,40.6557,40.6808,40.4735,40.5614,108100.0
2005-12-06 12:30:00,64.55,64.55,64.4,64.45,72100.0,40.5614,40.5614,40.4672,40.4986,72100.0
2005-12-06 12:40:00,64.44,64.47,64.31,64.4,42400.0,40.4923,40.5112,40.4106,40.4672,42400.0
2005-12-06 12:50:00,64.42,64.43,64.18,64.18,106600.0,40.4798,40.486,40.3289,40.3289,106600.0
2005-12-06 13:00:00,64.22,64.37,64.21,64.36,44700.0,40.3541,40.4483,40.3478,40.4421,44700.0
2005-12-06 13:10:00,64.34,64.46,64.34,64.41,40900.0,40.4295,40.5049,40.4295,40.4735,40900.0
2005-12-06 13:20:00,64.4,64.58,64.38,64.46,45800.0,40.4672,40.5803,40.4546,40.5049,45800.0
2005-12-06 13:30:00,64.47,64.5,64.4,64.41,49600.0,40.5112,40.53,40.4672,40.4735,49600.0
2005-12-06 13:40:00,64.41,64.5,64.33,64.41,37700.0,40.4735,40.53,40.4232,40.4735,37700.0
2005-12-06 13:50:00,64.42,64.48,64.34,64.46,36600.0,40.4798,40.5175,40.4295,40.5049,36600.0
2005-12-06 14:00:00,64.46,64.46,64.25,64.35,86600.0,40.5049,40.5049,40.3729,40.4358,86600.0
2005-12-06 14:10:00,64.35,64.36,64.06,64.34,93600.0,40.4358,40.4421,40.2535,40.4295,93600.0
2005-12-06 14:20:00,64.34,64.46,64.32,64.41,45100.0,40.4295,40.5049,40.4169,40.4735,45100.0
2005-12-06 14:30:00,64.4,64.4,64.3,64.31,32500.0,40.4672,40.4672,40.4044,40.4106,32500.0
2005-12-06 14:40:00,64.3,64.3,64.21,64.22,34000.0,40.4044,40.4044,40.3478,40.3541,34000.0
2005-12-06 14:50:00,64.21,64.29,64.2,64.24,30500.0,40.3478,40.3981,40.3415,40.3667,30500.0
2005-12-06 15:00:00,64.25,64.28,63.97,64.07,76000.0,40.3729,40.3918,40.197,40.2598,76000.0
2005-12-06 15:10:00,64.06,64.12,63.79,63.93,120400.0,40.2535,40.2912,40.0839,40.1719,120400.0
2005-12-06 15:20:00,63.93,64.21,63.92,64.19,86600.0,40.1719,40.3478,40.1656,40.3352,86600.0
2005-12-06 15:30:00,64.19,64.4,63.95,63.96,83300.0,40.3352,40.4672,40.1844,40.1907,83300.0
2005-12-06 15:40:00,63.96,64.2,63.86,63.91,143500.0,40.1907,40.3415,40.1279,40.1593,143500.0
2005-12-06 15:50:00,63.95,64.06,63.86,64.03,133100.0,40.1844,40.2535,40.1279,40.2347,133100.0
2005-12-07 09:30:00,64.45,64.9,64.4,64.88,285300.0,40.4986,40.7814,40.4672,40.7688,285300.0
2005-12-07 09:40:00,64.88,64.88,64.56,64.79,154800.0,40.7688,40.7688,40.5677,40.7123,154800.0
2005-12-07 09:50:00,64.8,64.98,64.74,64.95,199500.0,40.7185,40.8316,40.6808,40.8128,199500.0
2005-12-07 10:00:00,64.96,65.09,64.75,64.99,163300.0,40.8191,40.9008,40.6871,40.8379,163300.0
2005-12-07 10:10:00,65.01,65.4,65.01,65.22,214500.0,40.8505,41.0956,40.8505,40.9825,214500.0
2005-12-07 10:20:00,65.21,65.56,65.2,65.44,132500.0,40.9762,41.1961,40.9699,41.1207,132500.0
2005-12-07 10:30:00,65.39,65.45,64.8,65.41,262100.0,41.0893,41.127,40.7185,41.1018,262100.0
2005-12-07 10:40:00,65.45,65.46,65.1,65.1,165100.0,41.127,41.1333,40.9071,40.9071,165100.0
2005-12-07 10:50:00,65.11,65.3,64.99,65.13,186700.0,40.9133,41.0327,40.8379,40.9259,186700.0
2005-12-07 11:00:00,65.13,65.38,65.01,65.15,108100.0,40.9259,41.083,40.8505,40.9385,108100.0
2005-12-07 11:10:00,65.16,65.28,64.85,64.88,115200.0,40.9448,41.0202,40.75,40.7688,115200.0
2005-12-07 11:20:00,64.91,64.94,64.49,64.5,122100.0,40.7877,40.8065,40.5237,40.53,122100.0
2005-12-07 11:30:00,64.52,64.52,64.3,64.46,145800.0,40.5426,40.5426,40.4044,40.5049,145800.0
2005-12-07 11:40:00,64.48,64.82,64.36,64.66,108400.0,40.5175,40.7311,40.4421,40.6306,108400.0
2005-12-07 11:50:00,64.65,64.79,64.47,64.62,70300.0,40.6243,40.7123,40.5112,40.6054,70300.0
2005-12-07 12:00:00,64.58,64.77,64.39,64.52,104300.0,40.5803,40.6997,40.4609,40.5426,104300.0
2005-12-07 12:10:00,64.46,64.54,64.23,64.32,72200.0,40.5049,40.5552,40.3604,40.4169,72200.0
2005-12-07 12:20:00,64.32,64.62,64.22,64.53,100700.0,40.4169,40.6054,40.3541,40.5489,100700.0
2005-12-07 12:30:00,64.53,64.53,64.4,64.45,40500.0,40.5489,40.5489,40.4672,40.4986,40500.0
2005-12-07 12:40:00,64.45,64.56,64.4,64.4,33900.0,40.4986,40.5677,40.4672,40.4672,33900.0
2005-12-07 12:50:00,64.41,64.7,64.41,64.56,54400.0,40.4735,40.6557,40.4735,40.5677,54400.0
2005-12-07 13:00:00,64.51,64.6,64.46,64.59,73100.0,40.5363,40.5929,40.5049,40.5866,73100.0
2005-12-07 13:10:00,64.59,64.66,64.5,64.52,88400.0,40.5866,40.6306,40.53,40.5426,88400.0
2005-12-07 13:20:00,64.53,64.61,64.38,64.44,74700.0,40.5489,40.5991,40.4546,40.4923,74700.0
2005-12-07 13:30:00,64.44,64.49,64.22,64.22,70700.0,40.4923,40.5237,40.3541,40.3541,70700.0
2005-12-07 13:40:00,64.21,64.49,64.15,64.17,54200.0,40.3478,40.5237,40.3101,40.3227,54200.0
2005-12-07 13:50:00,64.2,64.34,64.2,64.28,136400.0,40.3415,40.4295,40.3415,40.3918,136400.0
2005-12-07 14:00:00,64.28,64.31,63.91,64.16,90900.0,40.3918,40.4106,40.1593,40.3164,90900.0
2005-12-07 14:10:00,64.16,64.39,64.04,64.3,63400.0,40.3164,40.4609,40.241,40.4044,63400.0
2005-12-07 14:20:00,64.29,64.49,64.24,64.25,61300.0,40.3981,40.5237,40.3667,40.3729,61300.0
2005-12-07 14:30:00,64.25,64.35,64.07,64.28,87200.0,40.3729,40.4358,40.2598,40.3918,87200.0
2005-12-07 14:40:00,64.28,64.49,64.26,64.38,63200.0,40.3918,40.5237,40.3792,40.4546,63200.0
2005-12-07 14:50:00,64.39,64.4,64.08,64.13,102700.0,40.4609,40.4672,40.2661,40.2975,102700.0
2005-12-07 15:00:00,64.17,64.36,64.08,64.33,72300.0,40.3227,40.4421,40.2661,40.4232,72300.0
2005-12-07 15:10:00,64.29,64.29,64.18,64.26,58200.0,40.3981,40.3981,40.3289,40.3792,58200.0
2005-12-07 15:20:00,64.26,64.48,64.25,64.4,71500.0,40.3792,40.5175,40.3729,40.4672,71500.0
2005-12-07 15:30:00,64.39,64.7,64.37,64.4,133600.0,40.4609,40.6557,40.4483,40.4672,133600.0
2005-12-07 15:40:00,64.4,64.46,64.24,64.24,136700.0,40.4672,40.5049,40.3667,40.3667,136700.0
2005-12-07 15:50:00,64.27,64.61,64.25,64.44,131600.0,40.3855,40.5991,40.3729,40.4923,131600.0
2005-12-08 09:30:00,64.44,65.4,64.44,64.9,181500.0,40.4923,41.0956,40.4923,40.7814,181500.0
2005-12-08 09:40:00,64.91,65.04,64.76,64.8,113700.0,40.7877,40.8693,40.6934,40.7185,113700.0
2005-12-08 09:50:00,64.84,65.09,64.81,65.06,85100.0,40.7437,40.9008,40.7248,40.8819,85100.0
2005-12-08 10:00:00,65.01,65.23,65.01,65.07,108200.0,40.8505,40.9887,40.8505,40.8882,108200.0
2005-12-08 10:10:00,65.07,65.16,64.95,65.03,71400.0,40.8882,40.9448,40.8128,40.8631,71400.0
2005-12-08 10:20:00,65.04,65.12,64.87,65.0,86200.0,40.8693,40.9196,40.7625,40.8442,86200.0
2005-12-08 10:30:00,64.9,65.12,64.52,64.66,176800.0,40.7814,40.9196,40.5426,40.6306,176800.0
2005-12-08 10:40:00,64.65,64.84,64.65,64.77,158200.0,40.6243,40.7437,40.6243,40.6997,158200.0
2005-12-08 10:50:00,64.84,65.25,64.78,65.1,137900.0,40.7437,41.0013,40.706,40.9071,137900.0
2005-12-08 11:00:00,65.22,65.51,65.12,65.37,163900.0,40.9825,41.1647,40.9196,41.0767,163900.0
2005-12-08 11:10:00,65.38,65.58,65.28,65.51,162200.0,41.083,41.2087,41.0202,41.1647,162200.0
2005-12-08 11:20:00,65.52,65.59,65.42,65.54,105100.0,41.171,41.215,41.1081,41.1835,105100.0
2005-12-08 11:30:00,65.54,65.69,65.44,65.66,58900.0,41.1835,41.2778,41.1207,41.2589,58900.0
2005-12-08 11:40:00,65.65,65.65,65.42,65.46,49900.0,41.2527,41.2527,41.1081,41.1333,49900.0
2005-12-08 11:50:00,65.43,65.51,65.31,65.42,84300.0,41.1144,41.1647,41.039,41.1081,84300.0
2005-12-08 12:00:00,65.42,65.55,65.4,65.42,60200.0,41.1081,41.1898,41.0956,41.1081,60200.0
2005-12-08 12:10:00,65.43,65.45,65.31,65.45,67900.0,41.1144,41.127,41.039,41.127,67900.0
2005-12-08 12:20:00,65.45,65.46,65.31,65.35,41800.0,41.127,41.1333,41.039,41.0641,41800.0
2005-12-08 12:30:00,65.35,65.4,65.31,65.35,51200.0,41.0641,41.0956,41.039,41.0641,51200.0
2005-12-08 12:40:00,65.34,65.41,65.22,65.32,85400.0,41.0579,41.1018,40.9825,41.0453,85400.0
2005-12-08 12:50:00,65.33,65.48,65.3,65.48,55700.0,41.0516,41.1458,41.0327,41.1458,55700.0
2005-12-08 13:00:00,65.5,65.55,65.28,65.35,71300.0,41.1584,41.1898,41.0202,41.0641,71300.0
2005-12-08 13:10:00,65.28,65.47,65.28,65.36,51600.0,41.0202,41.1395,41.0202,41.0704,51600.0
2005-12-08 13:20:00,65.36,65.49,65.36,65.36,55900.0,41.0704,41.1521,41.0704,41.0704,55900.0
2005-12-08 13:30:00,65.36,65.54,65.3,65.45,64100.0,41.0704,41.1835,41.0327,41.127,64100.0
2005-12-08 13:40:00,65.46,65.55,65.41,65.42,56300.0,41.1333,41.1898,41.1018,41.1081,56300.0
2005-12-08 13:50:00,65.41,65.49,65.38,65.49,45300.0,41.1018,41.1521,41.083,41.1521,45300.0
2005-12-08 14:00:00,65.49,65.55,65.43,65.53,98100.0,41.1521,41.1898,41.1144,41.1773,98100.0
2005-12-08 14:10:00,65.53,65.56,65.25,65.32,131400.0,41.1773,41.1961,41.0013,41.0453,131400.0
2005-12-08 14:20:00,65.33,65.67,65.33,65.66,117100.0,41.0516,41.2652,41.0516,41.2589,117100.0
2005-12-08 14:30:00,65.67,65.67,65.4,65.65,93700.0,41.2652,41.2652,41.0956,41.2527,93700.0
2005-12-08 14:40:00,65.66,65.84,65.51,65.75,106900.0,41.2589,41.372,41.1647,41.3155,106900.0
2005-12-08 14:50:00,65.74,65.77,65.61,65.66,73900.0,41.3092,41.3281,41.2275,41.2589,73900.0
2005-12-08 15:00:00,65.61,65.93,65.61,65.73,94400.0,41.2275,41.4286,41.2275,41.3029,94400.0
2005-12-08 15:10:00,65.73,65.86,65.61,65.83,114000.0,41.3029,41.3846,41.2275,41.3658,114000.0
2005-12-08 15:20:00,65.84,65.92,65.7,65.83,97100.0,41.372,41.4223,41.2841,41.3658,97100.0
2005-12-08 15:30:00,65.84,66.35,65.83,66.21,220500.0,41.372,41.6925,41.3658,41.6045,220500.0
2005-12-08 15:40:00,66.21,66.33,66.09,66.1,165700.0,41.6045,41.6799,41.5291,41.5354,165700.0
2005-12-08 15:50:00,66.1,66.2,66.09,66.14,137000.0,41.5354,41.5983,41.5291,41.5606,137000.0
2005-12-09 09:30:00,66.0,66.01,65.25,65.33,199800.0,41.4726,41.4789,41.0013,41.0516,199800.0
2005-12-09 09:40:00,65.26,65.68,65.15,65.68,193400.0,41.0076,41.2715,40.9385,41.2715,193400.0
2005-12-09 09:50:00,65.64,65.68,65.0,65.15,185800.0,41.2464,41.2715,40.8442,40.9385,185800.0
2005-12-09 10:00:00,65.16,65.3,64.82,64.9,204400.0,40.9448,41.0327,40.7311,40.7814,204400.0
2005-12-09 10:10:00,64.86,65.15,64.78,64.84,116100.0,40.7562,40.9385,40.706,40.7437,116100.0
2005-12-09 10:20:00,64.85,65.05,64.81,64.96,93900.0,40.75,40.8756,40.7248,40.8191,93900.0
2005-12-09 10:30:00,64.96,65.18,64.89,65.18,112200.0,40.8191,40.9573,40.7751,40.9573,112200.0
2005-12-09 10:40:00,65.18,65.39,65.13,65.35,169600.0,40.9573,41.0893,40.9259,41.0641,169600.0
2005-12-09 10:50:00,65.31,65.47,65.2,65.28,101600.0,41.039,41.1395,40.9699,41.0202,101600.0
2005-12-09 11:00:00,65.28,65.51,65.28,65.46,87900.0,41.0202,41.1647,41.0202,41.1333,87900.0
2005-12-09 11:10:00,65.46,65.6,65.39,65.41,101800.0,41.1333,41.2212,41.0893,41.1018,101800.0
2005-12-09 11:20:00,65.41,65.45,65.17,65.17,110000.0,41.1018,41.127,40.951,40.951,110000.0
2005-12-09 11:30:00,65.13,65.25,65.1,65.19,71700.0,40.9259,41.0013,40.9071,40.9636,71700.0
2005-12-09 11:40:00,65.2,65.2,64.8,64.88,68000.0,40.9699,40.9699,40.7185,40.7688,68000.0
2005-12-09 11:50:00,64.91,65.0,64.87,64.96,50800.0,40.7877,40.8442,40.7625,40.8191,50800.0
2005-12-09 12:00:00,65.0,65.03,64.8,64.92,75300.0,40.8442,40.8631,40.7185,40.7939,75300.0
2005-12-09 12:10:00,64.92,64.95,64.76,64.8,66600.0,40.7939,40.8128,40.6934,40.7185,66600.0
2005-12-09 12:20:00,64.78,64.8,64.44,64.63,76900.0,40.706,40.7185,40.4923,40.6117,76900.0
2005-12-09 12:30:00,64.65,64.87,64.65,64.7,39300.0,40.6243,40.7625,40.6243,40.6557,39300.0
2005-12-09 12:40:00,64.7,64.85,64.67,64.84,37000.0,40.6557,40.75,40.6369,40.7437,37000.0
2005-12-09 12:50:00,64.86,64.97,64.85,64.93,48800.0,40.7562,40.8254,40.75,40.8002,48800.0
2005-12-09 13:00:00,64.95,65.01,64.94,64.95,42900.0,40.8128,40.8505,40.8065,40.8128,42900.0
2005-12-09 13:10:00,64.95,64.96,64.8,64.92,35300.0,40.8128,40.8191,40.7185,40.7939,35300.0
2005-12-09 13:20:00,64.91,64.97,64.84,64.97,33400.0,40.7877,40.8254,40.7437,40.8254,33400.0
2005-12-09 13:30:00,64.97,65.07,64.92,64.98,73700.0,40.8254,40.8882,40.7939,40.8316,73700.0
2005-12-09 13:40:00,64.98,65.08,64.89,64.9,77800.0,40.8316,40.8945,40.7751,40.7814,77800.0
2005-12-09 13:50:00,64.9,65.01,64.7,64.71,50700.0,40.7814,40.8505,40.6557,40.662,50700.0
2005-12-09 14:00:00,64.71,64.81,64.62,64.68,124600.0,40.662,40.7248,40.6054,40.6431,124600.0
2005-12-09 14:10:00,64.69,65.12,64.69,64.99,58900.0,40.6494,40.9196,40.6494,40.8379,58900.0
2005-12-09 14:20:00,65.0,65.2,64.95,65.1,134600.0,40.8442,40.9699,40.8128,40.9071,134600.0
2005-12-09 14:30:00,65.11,65.15,64.95,65.01,54300.0,40.9133,40.9385,40.8128,40.8505,54300.0
2005-12-09 14:40:00,65.0,65.13,64.96,65.11,53400.0,40.8442,40.9259,40.8191,40.9133,53400.0
2005-12-09 14:50:00,65.11,65.18,65.1,65.15,41100.0,40.9133,40.9573,40.9071,40.9385,41100.0
2005-12-09 15:00:00,65.14,65.16,65.02,65.06,56000.0,40.9322,40.9448,40.8568,40.8819,56000.0
2005-12-09 15:10:00,65.05,65.24,65.05,65.23,51200.0,40.8756,40.995,40.8756,40.9887,51200.0
2005-12-09 15:20:00,65.23,65.24,65.14,65.17,51100.0,40.9887,40.995,40.9322,40.951,51100.0
2005-12-09 15:30:00,65.17,65.28,65.14,65.23,83200.0,40.951,41.0202,40.9322,40.9887,83200.0
2005-12-09 15:40:00,65.23,65.49,65.21,65.43,91500.0,40.9887,41.1521,40.9762,41.1144,91500.0
2005-12-09 15:50:00,65.43,65.44,65.32,65.34,100500.0,41.1144,41.1207,41.0453,41.0579,100500.0
2005-12-12 09:30:00,66.93,67.24,66.93,67.01,312800.0,42.057,42.2518,42.057,42.1072,312800.0
2005-12-12 09:40:00,67.01,67.5,67.01,67.46,224800.0,42.1072,42.4151,42.1072,42.39,224800.0
2005-12-12 09:50:00,67.42,67.51,66.9,66.95,172600.0,42.3649,42.4214,42.0381,42.0695,172600.0
2005-12-12 10:00:00,66.93,66.98,66.8,66.97,155400.0,42.057,42.0884,41.9753,42.0821,155400.0
2005-12-12 10:10:00,66.98,67.13,66.8,66.96,144600.0,42.0884,42.1826,41.9753,42.0758,144600.0
2005-12-12 10:20:00,66.96,67.04,66.86,66.93,71500.0,42.0758,42.1261,42.013,42.057,71500.0
2005-12-12 10:30:00,66.93,66.96,66.57,66.67,119400.0,42.057,42.0758,41.8308,41.8936,119400.0
2005-12-12 10:40:00,66.67,66.75,66.5,66.69,123000.0,41.8936,41.9439,41.7868,41.9062,123000.0
2005-12-12 10:50:00,66.68,66.93,66.66,66.83,91400.0,41.8999,42.057,41.8873,41.9941,91400.0
2005-12-12 11:00:00,66.8,66.9,66.73,66.75,55200.0,41.9753,42.0381,41.9313,41.9439,55200.0
2005-12-12 11:10:00,66.75,67.03,66.72,66.9,71500.0,41.9439,42.1198,41.925,42.0381,71500.0
2005-12-12 11:20:00,66.9,66.95,66.68,66.7,63800.0,42.0381,42.0695,41.8999,41.9124,63800.0
2005-12-12 11:30:00,66.73,66.78,66.52,66.59,91100.0,41.9313,41.9627,41.7993,41.8433,91100.0
2005-12-12 11:40:00,66.59,66.63,66.51,66.57,65600.0,41.8433,41.8685,41.7931,41.8308,65600.0
2005-12-12 11:50:00,66.57,66.77,66.53,66.67,102300.0,41.8308,41.9564,41.8056,41.8936,102300.0
2005-12-12 12:00:00,66.63,66.88,66.6,66.66,52700.0,41.8685,42.0256,41.8496,41.8873,52700.0
2005-12-12 12:10:00,66.66,66.73,66.58,66.65,36600.0,41.8873,41.9313,41.837,41.881,36600.0
2005-12-12 12:20:00,66.63,66.74,66.59,66.64,51900.0,41.8685,41.9376,41.8433,41.8747,51900.0
2005-12-12 12:30:00,66.64,66.66,66.51,66.51,39300.0,41.8747,41.8873,41.7931,41.7931,39300.0
2005-12-12 12:40:00,66.51,66.59,66.46,66.47,90400.0,41.7931,41.8433,41.7616,41.7679,90400.0
2005-12-12 12:50:00,66.47,66.55,66.37,66.39,44400.0,41.7679,41.8182,41.7051,41.7177,44400.0
2005-12-12 13:00:00,66.39,66.41,66.04,66.28,88800.0,41.7177,41.7302,41.4977,41.6485,88800.0
2005-12-12 13:10:00,66.29,66.41,66.2,66.31,50000.0,41.6548,41.7302,41.5983,41.6674,50000.0
2005-12-12 13:20:00,66.3,66.41,66.26,66.37,46000.0,41.6611,41.7302,41.636,41.7051,46000.0
2005-12-12 13:30:00,66.37,66.41,66.2,66.23,36000.0,41.7051,41.7302,41.5983,41.6171,36000.0
2005-12-12 13:40:00,66.22,66.27,66.12,66.17,57200.0,41.6108,41.6422,41.548,41.5794,57200.0
2005-12-12 13:50:00,66.17,66.24,66.14,66.17,59100.0,41.5794,41.6234,41.5606,41.5794,59100.0
2005-12-12 14:00:00,66.18,66.29,66.18,66.22,107600.0,41.5857,41.6548,41.5857,41.6108,107600.0
2005-12-12 14:10:00,66.22,66.27,66.16,66.23,52200.0,41.6108,41.6422,41.5731,41.6171,52200.0
2005-12-12 14:20:00,66.24,66.26,66.22,66.25,152400.0,41.6234,41.636,41.6108,41.6297,152400.0
2005-12-12 14:30:00,66.26,66.35,66.26,66.35,92600.0,41.636,41.6925,41.636,41.6925,92600.0
2005-12-12 14:40:00,66.35,66.35,66.26,66.33,73900.0,41.6925,41.6925,41.636,41.6799,73900.0
2005-12-12 14:50:00,66.32,66.36,66.17,66.26,76400.0,41.6737,41.6988,41.5794,41.636,76400.0
2005-12-12 15:00:00,66.26,66.33,66.16,66.18,97100.0,41.636,41.6799,41.5731,41.5857,97100.0
2005-12-12 15:10:00,66.18,66.36,66.18,66.34,67900.0,41.5857,41.6988,41.5857,41.6862,67900.0
2005-12-12 15:20:00,66.34,66.48,66.3,66.32,62200.0,41.6862,41.7742,41.6611,41.6737,62200.0
2005-12-12 15:30:00,66.32,66.39,66.28,66.34,72800.0,41.6737,41.7177,41.6485,41.6862,72800.0
2005-12-12 15:40:00,66.34,66.43,66.29,66.35,101900.0,41.6862,41.7428,41.6548,41.6925,101900.0
2005-12-12 15:50:00,66.36,66.48,66.33,66.39,161700.0,41.6988,41.7742,41.6799,41.7177,161700.0
2005-12-13 09:30:00,67.44,68.4,67.4,68.33,382500.0,42.4249,43.0288,42.3997,42.9848,382500.0
2005-12-13 09:40:00,68.34,68.34,68.1,68.2,217700.0,42.991,42.991,42.8401,42.903,217700.0
2005-12-13 09:50:00,68.21,68.22,68.0,68.05,190000.0,42.9093,42.9156,42.7772,42.8086,190000.0
2005-12-13 10:00:00,68.04,68.11,67.94,68.02,299700.0,42.8023,42.8464,42.7394,42.7897,299700.0
2005-12-13 10:10:00,68.02,68.1,67.94,67.96,207400.0,42.7897,42.8401,42.7394,42.752,207400.0
2005-12-13 10:20:00,67.97,68.1,67.97,68.04,172800.0,42.7583,42.8401,42.7583,42.8023,172800.0
2005-12-13 10:30:00,68.08,68.1,68.0,68.05,112500.0,42.8275,42.8401,42.7772,42.8086,112500.0
2005-12-13 10:40:00,68.02,68.07,67.85,68.02,133800.0,42.7897,42.8212,42.6828,42.7897,133800.0
2005-12-13 10:50:00,68.02,68.03,67.9,68.03,134600.0,42.7897,42.796,42.7143,42.796,134600.0
2005-12-13 11:00:00,68.04,68.11,67.95,68.03,76100.0,42.8023,42.8464,42.7457,42.796,76100.0
2005-12-13 11:10:00,68.03,68.1,67.88,67.96,105700.0,42.796,42.8401,42.7017,42.752,105700.0
2005-12-13 11:20:00,67.95,68.08,67.85,68.06,68000.0,42.7457,42.8275,42.6828,42.8149,68000.0
2005-12-13 11:30:00,68.06,68.09,67.97,68.0,71500.0,42.8149,42.8338,42.7583,42.7772,71500.0
2005-12-13 11:40:00,68.01,68.34,67.99,68.26,97600.0,42.7835,42.991,42.7709,42.9407,97600.0
2005-12-13 11:50:00,68.26,68.26,67.96,68.0,61100.0,42.9407,42.9407,42.752,42.7772,61100.0
2005-12-13 12:00:00,68.01,68.1,67.88,68.03,77200.0,42.7835,42.8401,42.7017,42.796,77200.0
2005-12-13 12:10:00,68.02,68.17,67.93,68.09,50100.0,42.7897,42.8841,42.7331,42.8338,50100.0
2005-12-13 12:20:00,68.08,68.1,67.95,68.04,34500.0,42.8275,42.8401,42.7457,42.8023,34500.0
2005-12-13 12:30:00,68.02,68.05,67.93,68.0,33400.0,42.7897,42.8086,42.7331,42.7772,33400.0
2005-12-13 12:40:00,68.01,68.02,67.85,67.86,50600.0,42.7835,42.7897,42.6828,42.6891,50600.0
2005-12-13 12:50:00,67.88,67.94,67.81,67.89,41400.0,42.7017,42.7394,42.6576,42.708,41400.0
2005-12-13 13:00:00,67.88,67.98,67.76,67.91,51900.0,42.7017,42.7646,42.6262,42.7205,51900.0
2005-12-13 13:10:00,67.89,68.01,67.86,68.01,19500.0,42.708,42.7835,42.6891,42.7835,19500.0
2005-12-13 13:20:00,68.01,68.08,67.92,67.99,39800.0,42.7835,42.8275,42.7268,42.7709,39800.0
2005-12-13 13:30:00,68.0,68.07,67.97,67.97,58800.0,42.7772,42.8212,42.7583,42.7583,58800.0
2005-12-13 13:40:00,68.0,68.1,67.97,68.08,41200.0,42.7772,42.8401,42.7583,42.8275,41200.0
2005-12-13 13:50:00,68.08,68.09,68.01,68.01,17800.0,42.8275,42.8338,42.7835,42.7835,17800.0
2005-12-13 14:00:00,68.03,68.09,68.0,68.04,55800.0,42.796,42.8338,42.7772,42.8023,55800.0
2005-12-13 14:10:00,68.05,68.35,68.05,68.25,65200.0,42.8086,42.9973,42.8086,42.9344,65200.0
2005-12-13 14:20:00,68.25,68.4,68.15,68.22,110200.0,42.9344,43.0288,42.8715,42.9156,110200.0
2005-12-13 14:30:00,68.22,68.28,68.13,68.18,71400.0,42.9156,42.9533,42.8589,42.8904,71400.0
2005-12-13 14:40:00,68.18,68.35,68.06,68.06,85000.0,42.8904,42.9973,42.8149,42.8149,85000.0
2005-12-13 14:50:00,68.1,68.31,68.02,68.08,88800.0,42.8401,42.9722,42.7897,42.8275,88800.0
2005-12-13 15:00:00,68.05,68.08,67.82,67.94,152600.0,42.8086,42.8275,42.6639,42.7394,152600.0
2005-12-13 15:10:00,67.87,67.95,67.67,67.71,114500.0,42.6954,42.7457,42.5696,42.5947,114500.0
2005-12-13 15:20:00,67.71,67.74,67.27,67.29,106300.0,42.5947,42.6136,42.3179,42.3305,106300.0
2005-12-13 15:30:00,67.28,67.33,67.17,67.21,128300.0,42.3242,42.3557,42.255,42.2802,128300.0
2005-12-13 15:40:00,67.21,67.28,67.02,67.05,131900.0,42.2802,42.3242,42.1607,42.1795,131900.0
2005-12-13 15:50:00,67.02,67.06,66.67,66.99,175700.0,42.1607,42.1858,41.9405,42.1418,175700.0
2005-12-14 09:30:00,67.0,67.0,66.51,66.74,163600.0,42.1481,42.1481,41.8398,41.9845,163600.0
2005-12-14 09:40:00,66.76,67.0,66.65,66.81,211600.0,41.9971,42.1481,41.9279,42.0286,211600.0
2005-12-14 09:50:00,66.81,66.93,66.62,66.69,96600.0,42.0286,42.1041,41.909,41.9531,96600.0
2005-12-14 10:00:00,66.69,66.84,66.64,66.76,163300.0,41.9531,42.0474,41.9216,41.9971,163300.0
2005-12-14 10:10:00,66.79,66.84,66.66,66.71,94300.0,42.016,42.0474,41.9342,41.9657,94300.0
2005-12-14 10:20:00,66.71,66.85,66.69,66.85,64700.0,41.9657,42.0537,41.9531,42.0537,64700.0
2005-12-14 10:30:00,66.88,66.88,66.12,66.14,172100.0,42.0726,42.0726,41.5945,41.6071,172100.0
2005-12-14 10:40:00,66.13,66.32,65.9,66.19,149800.0,41.6008,41.7203,41.4561,41.6385,149800.0
2005-12-14 10:50:00,66.2,66.65,66.07,66.48,155300.0,41.6448,41.9279,41.563,41.821,155300.0
2005-12-14 11:00:00,66.48,66.49,66.01,66.02,105700.0,41.821,41.8273,41.5253,41.5316,105700.0
2005-12-14 11:10:00,66.02,66.4,66.0,66.32,84800.0,41.5316,41.7706,41.519,41.7203,84800.0
2005-12-14 11:20:00,66.31,66.45,66.1,66.45,80900.0,41.714,41.8021,41.5819,41.8021,80900.0
2005-12-14 11:30:00,66.5,66.61,65.92,66.58,65000.0,41.8335,41.9027,41.4687,41.8839,65000.0
2005-12-14 11:40:00,66.58,66.95,66.58,66.9,114600.0,41.8839,42.1166,41.8839,42.0852,114600.0
2005-12-14 11:50:00,66.91,67.09,66.85,66.91,87200.0,42.0915,42.2047,42.0537,42.0915,87200.0
2005-12-14 12:00:00,66.9,66.97,66.7,66.96,45600.0,42.0852,42.1292,41.9594,42.1229,45600.0
2005-12-14 12:10:00,66.91,66.92,66.79,66.79,62600.0,42.0915,42.0978,42.016,42.016,62600.0
2005-12-14 12:20:00,66.8,66.89,66.78,66.83,30600.0,42.0223,42.0789,42.0097,42.0411,30600.0
2005-12-14 12:30:00,66.83,66.83,66.74,66.74,29400.0,42.0411,42.0411,41.9845,41.9845,29400.0
2005-12-14 12:40:00,66.74,66.74,66.63,66.63,34700.0,41.9845,41.9845,41.9153,41.9153,34700.0
2005-12-14 12:50:00,66.63,66.83,66.6,66.81,56300.0,41.9153,42.0411,41.8965,42.0286,56300.0
2005-12-14 13:00:00,66.81,67.04,66.73,67.04,50000.0,42.0286,42.1732,41.9782,42.1732,50000.0
2005-12-14 13:10:00,67.05,67.07,66.93,66.93,35300.0,42.1795,42.1921,42.1041,42.1041,35300.0
2005-12-14 13:20:00,66.94,67.14,66.94,67.03,37200.0,42.1103,42.2362,42.1103,42.167,37200.0
2005-12-14 13:30:00,67.03,67.15,67.03,67.14,34500.0,42.167,42.2424,42.167,42.2362,34500.0
2005-12-14 13:40:00,67.15,67.29,67.03,67.17,64800.0,42.2424,42.3305,42.167,42.255,64800.0
2005-12-14 13:50:00,67.17,67.38,67.08,67.18,54200.0,42.255,42.3871,42.1984,42.2613,54200.0
2005-12-14 14:00:00,67.19,67.46,67.17,67.37,69500.0,42.2676,42.4375,42.255,42.3808,69500.0
2005-12-14 14:10:00,67.37,67.53,67.3,67.46,76100.0,42.3808,42.4815,42.3368,42.4375,76100.0
2005-12-14 14:20:00,67.43,67.75,67.43,67.45,69100.0,42.4186,42.6199,42.4186,42.4312,69100.0
2005-12-14 14:30:00,67.5,67.61,67.34,67.52,79500.0,42.4626,42.5318,42.362,42.4752,79500.0
2005-12-14 14:40:00,67.51,67.55,67.34,67.35,65100.0,42.4689,42.4941,42.362,42.3683,65100.0
2005-12-14 14:50:00,67.36,67.68,67.35,67.52,72700.0,42.3746,42.5759,42.3683,42.4752,72700.0
2005-12-14 15:00:00,67.51,67.68,67.5,67.5,58400.0,42.4689,42.5759,42.4626,42.4626,58400.0
2005-12-14 15:10:00,67.51,67.71,67.5,67.66,90600.0,42.4689,42.5947,42.4626,42.5633,90600.0
2005-12-14 15:20:00,67.64,67.98,67.63,67.77,97700.0,42.5507,42.7646,42.5444,42.6325,97700.0
2005-12-14 15:30:00,67.74,67.87,67.66,67.77,64400.0,42.6136,42.6954,42.5633,42.6325,64400.0
2005-12-14 15:40:00,67.77,67.94,67.6,67.94,110300.0,42.6325,42.7394,42.5255,42.7394,110300.0
2005-12-14 15:50:00,67.88,67.96,67.77,67.78,150300.0,42.7017,42.752,42.6325,42.6388,150300.0
2005-12-15 09:30:00,67.65,67.65,67.1,67.12,106400.0,42.557,42.557,42.211,42.2236,106400.0
2005-12-15 09:40:00,67.15,67.31,66.95,67.05,77800.0,42.2424,42.3431,42.1166,42.1795,77800.0
2005-12-15 09:50:00,67.05,67.1,66.65,66.71,80000.0,42.1795,42.211,41.9279,41.9657,80000.0
2005-12-15 10:00:00,66.7,66.75,66.07,66.18,150900.0,41.9594,41.9908,41.563,41.6322,150900.0
2005-12-15 10:10:00,66.19,66.21,65.69,66.09,167400.0,41.6385,41.6511,41.324,41.5756,167400.0
2005-12-15 10:20:00,66.1,66.54,66.08,66.52,112900.0,41.5819,41.8587,41.5693,41.8461,112900.0
2005-12-15 10:30:00,66.54,67.74,66.54,67.4,438800.0,41.8587,42.6136,41.8587,42.3997,438800.0
2005-12-15 10:40:00,67.38,67.55,67.0,67.04,171800.0,42.3871,42.4941,42.1481,42.1732,171800.0
2005-12-15 10:50:00,67.01,67.06,66.82,67.02,155300.0,42.1544,42.1858,42.0349,42.1607,155300.0
2005-12-15 11:00:00,67.02,67.06,66.9,66.94,152100.0,42.1607,42.1858,42.0852,42.1103,152100.0
2005-12-15 11:10:00,66.93,67.18,66.83,67.03,119900.0,42.1041,42.2613,42.0411,42.167,119900.0
2005-12-15 11:20:00,67.03,67.08,66.82,66.9,87800.0,42.167,42.1984,42.0349,42.0852,87800.0
2005-12-15 11:30:00,66.9,66.98,66.84,66.85,109900.0,42.0852,42.1355,42.0474,42.0537,109900.0
2005-12-15 11:40:00,66.86,66.93,66.77,66.85,76600.0,42.06,42.1041,42.0034,42.0537,76600.0
2005-12-15 11:50:00,66.84,66.87,66.7,66.77,50000.0,42.0474,42.0663,41.9594,42.0034,50000.0
2005-12-15 12:00:00,66.78,66.81,66.67,66.73,42500.0,42.0097,42.0286,41.9405,41.9782,42500.0
2005-12-15 12:10:00,66.75,66.76,66.52,66.54,58800.0,41.9908,41.9971,41.8461,41.8587,58800.0
2005-12-15 12:20:00,66.54,66.59,66.42,66.52,63100.0,41.8587,41.8902,41.7832,41.8461,63100.0
2005-12-15 12:30:00,66.52,66.53,66.4,66.52,39600.0,41.8461,41.8524,41.7706,41.8461,39600.0
2005-12-15 12:40:00,66.49,66.65,66.46,66.49,37800.0,41.8273,41.9279,41.8084,41.8273,37800.0
2005-12-15 12:50:00,66.52,66.58,66.4,66.48,39400.0,41.8461,41.8839,41.7706,41.821,39400.0
2005-12-15 13:00:00,66.46,66.49,66.25,66.31,50800.0,41.8084,41.8273,41.6763,41.714,50800.0
2005-12-15 13:10:00,66.3,66.33,66.09,66.17,52000.0,41.7077,41.7266,41.5756,41.626,52000.0
2005-12-15 13:20:00,66.16,66.28,66.02,66.2,52200.0,41.6197,41.6952,41.5316,41.6448,52200.0
2005-12-15 13:30:00,66.19,66.44,66.19,66.43,46100.0,41.6385,41.7958,41.6385,41.7895,46100.0
2005-12-15 13:40:00,66.43,66.44,66.21,66.23,28900.0,41.7895,41.7958,41.6511,41.6637,28900.0
2005-12-15 13:50:00,66.23,66.35,66.15,66.25,48300.0,41.6637,41.7392,41.6134,41.6763,48300.0
2005-12-15 14:00:00,66.25,66.42,66.15,66.2,53100.0,41.6763,41.7832,41.6134,41.6448,53100.0
2005-12-15 14:10:00,66.19,66.19,65.98,66.14,77100.0,41.6385,41.6385,41.5064,41.6071,77100.0
2005-12-15 14:20:00,66.15,66.16,66.03,66.07,85600.0,41.6134,41.6197,41.5379,41.563,85600.0
2005-12-15 14:30:00,66.07,66.08,65.99,66.02,52600.0,41.563,41.5693,41.5127,41.5316,52600.0
2005-12-15 14:40:00,66.03,66.07,65.9,65.9,49800.0,41.5379,41.563,41.4561,41.4561,49800.0
2005-12-15 14:50:00,65.9,66.05,65.82,66.04,70000.0,41.4561,41.5505,41.4058,41.5442,70000.0
2005-12-15 15:00:00,66.03,66.1,65.93,66.01,39900.0,41.5379,41.5819,41.475,41.5253,39900.0
2005-12-15 15:10:00,66.0,66.06,65.88,65.96,51400.0,41.519,41.5568,41.4435,41.4938,51400.0
2005-12-15 15:20:00,65.96,66.3,65.96,66.02,83400.0,41.4938,41.7077,41.4938,41.5316,83400.0
2005-12-15 15:30:00,66.02,66.18,66.01,66.15,73200.0,41.5316,41.6322,41.5253,41.6134,73200.0
2005-12-15 15:40:00,66.15,66.45,66.12,66.42,135600.0,41.6134,41.8021,41.5945,41.7832,135600.0
2005-12-15 15:50:00,66.41,66.6,66.12,66.28,152500.0,41.7769,41.8965,41.5945,41.6952,152500.0
2005-12-16 09:30:00,66.35,66.37,65.56,65.65,534000.0,41.7392,41.7518,41.2422,41.2988,534000.0
2005-12-16 09:40:00,65.62,65.78,65.17,65.3,154100.0,41.28,41.3806,40.9969,41.0787,154100.0
2005-12-16 09:50:00,65.29,65.3,65.01,65.13,144300.0,41.0724,41.0787,40.8962,40.9717,144300.0
2005-12-16 10:00:00,65.16,65.27,65.01,65.13,95700.0,40.9906,41.0598,40.8962,40.9717,95700.0
2005-12-16 10:10:00,65.13,65.2,64.97,65.2,126300.0,40.9717,41.0157,40.8711,41.0157,126300.0
2005-12-16 10:20:00,65.22,65.39,65.15,65.34,151500.0,41.0283,41.1353,40.9843,41.1038,151500.0
2005-12-16 10:30:00,65.34,65.5,65.26,65.4,88300.0,41.1038,41.2045,41.0535,41.1416,88300.0
2005-12-16 10:40:00,65.39,65.47,65.21,65.41,40700.0,41.1353,41.1856,41.022,41.1479,40700.0
2005-12-16 10:50:00,65.41,65.48,65.33,65.37,47700.0,41.1479,41.1919,41.0975,41.1227,47700.0
2005-12-16 11:00:00,65.37,65.44,65.26,65.43,81600.0,41.1227,41.1667,41.0535,41.1604,81600.0
2005-12-16 11:10:00,65.44,65.44,65.22,65.33,81500.0,41.1667,41.1667,41.0283,41.0975,81500.0
2005-12-16 11:20:00,65.32,65.42,65.2,65.29,134200.0,41.0912,41.1541,41.0157,41.0724,134200.0
2005-12-16 11:30:00,65.29,65.3,65.02,65.05,66700.0,41.0724,41.0787,40.9025,40.9214,66700.0
2005-12-16 11:40:00,65.06,65.09,64.89,64.9,74100.0,40.9277,40.9466,40.8207,40.827,74100.0
2005-12-16 11:50:00,64.9,65.25,64.89,64.96,95100.0,40.827,41.0472,40.8207,40.8648,95100.0
2005-12-16 12:00:00,64.93,65.06,64.83,65.0,59900.0,40.8459,40.9277,40.783,40.8899,59900.0
2005-12-16 12:10:00,64.98,65.06,64.95,65.0,63200.0,40.8774,40.9277,40.8585,40.8899,63200.0
2005-12-16 12:20:00,64.99,64.99,64.79,64.8,53600.0,40.8836,40.8836,40.7578,40.7641,53600.0
2005-12-16 12:30:00,64.77,64.95,64.68,64.87,97500.0,40.7452,40.8585,40.6886,40.8082,97500.0
2005-12-16 12:40:00,64.87,64.87,64.73,64.75,28900.0,40.8082,40.8082,40.7201,40.7327,28900.0
2005-12-16 12:50:00,64.74,64.83,64.73,64.76,30400.0,40.7264,40.783,40.7201,40.739,30400.0
2005-12-16 13:00:00,64.76,64.81,64.73,64.74,63300.0,40.739,40.7704,40.7201,40.7264,63300.0
2005-12-16 13:10:00,64.73,64.75,64.66,64.67,52000.0,40.7201,40.7327,40.676,40.6823,52000.0
2005-12-16 13:20:00,64.68,64.72,64.6,64.72,32200.0,40.6886,40.7138,40.6383,40.7138,32200.0
2005-12-16 13:30:00,64.72,64.72,64.59,64.67,35300.0,40.7138,40.7138,40.632,40.6823,35300.0
2005-12-16 13:40:00,64.67,64.83,64.61,64.67,39300.0,40.6823,40.783,40.6446,40.6823,39300.0
2005-12-16 13:50:00,64.69,64.77,64.63,64.63,38800.0,40.6949,40.7452,40.6572,40.6572,38800.0
2005-12-16 14:00:00,64.65,64.67,64.56,64.57,37300.0,40.6698,40.6823,40.6131,40.6194,37300.0
2005-12-16 14:10:00,64.57,64.66,64.56,64.66,38100.0,40.6194,40.676,40.6131,40.676,38100.0
2005-12-16 14:20:00,64.66,64.66,64.54,64.56,42300.0,40.676,40.676,40.6006,40.6131,42300.0
2005-12-16 14:30:00,64.56,64.56,64.47,64.5,46700.0,40.6131,40.6131,40.5565,40.5754,46700.0
2005-12-16 14:40:00,64.5,64.51,64.35,64.44,89300.0,40.5754,40.5817,40.481,40.5377,89300.0
2005-12-16 14:50:00,64.44,64.53,64.28,64.31,49900.0,40.5377,40.5943,40.437,40.4559,49900.0
2005-12-16 15:00:00,64.31,64.35,64.06,64.12,111300.0,40.4559,40.481,40.2986,40.3363,111300.0
2005-12-16 15:10:00,64.13,64.3,64.13,64.25,83600.0,40.3426,40.4496,40.3426,40.4181,83600.0
2005-12-16 15:20:00,64.21,64.38,64.18,64.37,79100.0,40.393,40.4999,40.3741,40.4936,79100.0
2005-12-16 15:30:00,64.37,64.5,64.36,64.45,89400.0,40.4936,40.5754,40.4873,40.5439,89400.0
2005-12-16 15:40:00,64.45,64.45,64.15,64.2,182300.0,40.5439,40.5439,40.3552,40.3867,182300.0
2005-12-16 15:50:00,64.2,64.28,64.14,64.18,226400.0,40.3867,40.437,40.3489,40.3741,226400.0
2005-12-19 09:30:00,64.7,65.0,64.34,64.65,158300.0,40.7012,40.8899,40.4747,40.6698,158300.0
2005-12-19 09:40:00,64.65,64.94,64.4,64.58,109000.0,40.6698,40.8522,40.5125,40.6257,109000.0
2005-12-19 09:50:00,64.58,64.6,64.2,64.32,97600.0,40.6257,40.6383,40.3867,40.4622,97600.0
2005-12-19 10:00:00,64.32,64.8,64.32,64.6,74600.0,40.4622,40.7641,40.4622,40.6383,74600.0
2005-12-19 10:10:00,64.59,64.69,64.51,64.66,133100.0,40.632,40.6949,40.5817,40.676,133100.0
2005-12-19 10:20:00,64.66,64.69,64.53,64.55,131200.0,40.676,40.6949,40.5943,40.6069,131200.0
2005-12-19 10:30:00,64.51,64.69,64.51,64.6,83800.0,40.5817,40.6949,40.5817,40.6383,83800.0
2005-12-19 10:40:00,64.6,64.63,64.1,64.15,111200.0,40.6383,40.6572,40.3238,40.3552,111200.0
2005-12-19 10:50:00,64.22,64.23,64.0,64.19,97800.0,40.3993,40.4055,40.2609,40.3804,97800.0
2005-12-19 11:00:00,64.19,64.52,64.11,64.3,68600.0,40.3804,40.588,40.3301,40.4496,68600.0
2005-12-19 11:10:00,64.29,64.46,64.15,64.29,63200.0,40.4433,40.5502,40.3552,40.4433,63200.0
2005-12-19 11:20:00,64.29,64.42,64.12,64.27,51400.0,40.4433,40.5251,40.3363,40.4307,51400.0
2005-12-19 11:30:00,64.27,64.4,64.2,64.36,36700.0,40.4307,40.5125,40.3867,40.4873,36700.0
2005-12-19 11:40:00,64.37,64.42,64.26,64.41,67000.0,40.4936,40.5251,40.4244,40.5188,67000.0
2005-12-19 11:50:00,64.4,64.42,64.26,64.35,42100.0,40.5125,40.5251,40.4244,40.481,42100.0
2005-12-19 12:00:00,64.35,64.57,64.3,64.49,59600.0,40.481,40.6194,40.4496,40.5691,59600.0
2005-12-19 12:10:00,64.5,64.52,64.27,64.28,42100.0,40.5754,40.588,40.4307,40.437,42100.0
2005-12-19 12:20:00,64.31,64.41,64.23,64.38,25700.0,40.4559,40.5188,40.4055,40.4999,25700.0
2005-12-19 12:30:00,64.37,64.41,64.18,64.25,37300.0,40.4936,40.5188,40.3741,40.4181,37300.0
2005-12-19 12:40:00,64.25,64.35,64.05,64.19,47300.0,40.4181,40.481,40.2923,40.3804,47300.0
2005-12-19 12:50:00,64.19,64.19,63.82,63.98,66100.0,40.3804,40.3804,40.1476,40.2483,66100.0
2005-12-19 13:00:00,63.99,63.99,63.72,63.72,109100.0,40.2546,40.2546,40.0847,40.0847,109100.0
2005-12-19 13:10:00,63.74,63.93,63.58,63.78,87000.0,40.0973,40.2168,39.9966,40.1225,87000.0
2005-12-19 13:20:00,63.76,63.86,63.63,63.76,46000.0,40.1099,40.1728,40.0281,40.1099,46000.0
2005-12-19 13:30:00,63.77,63.79,63.66,63.66,36600.0,40.1162,40.1288,40.047,40.047,36600.0
2005-12-19 13:40:00,63.68,63.69,63.26,63.31,85400.0,40.0596,40.0658,39.7953,39.8268,85400.0
2005-12-19 13:50:00,63.29,63.83,63.2,63.56,97400.0,39.8142,40.1539,39.7576,39.9841,97400.0
2005-12-19 14:00:00,63.56,63.79,63.53,63.73,58500.0,39.9841,40.1288,39.9652,40.091,58500.0
2005-12-19 14:10:00,63.74,63.89,63.74,63.81,61300.0,40.0973,40.1917,40.0973,40.1413,61300.0
2005-12-19 14:20:00,63.8,63.84,63.62,63.72,78400.0,40.135,40.1602,40.0218,40.0847,78400.0
2005-12-19 14:30:00,63.71,63.94,63.63,63.9,49900.0,40.0784,40.2231,40.0281,40.198,49900.0
2005-12-19 14:40:00,63.9,64.2,63.86,64.13,80100.0,40.198,40.3867,40.1728,40.3426,80100.0
2005-12-19 14:50:00,64.15,64.27,63.85,64.0,69300.0,40.3552,40.4307,40.1665,40.2609,69300.0
2005-12-19 15:00:00,63.95,64.07,63.72,63.72,49400.0,40.2294,40.3049,40.0847,40.0847,49400.0
2005-12-19 15:10:00,63.81,63.94,63.71,63.8,71700.0,40.1413,40.2231,40.0784,40.135,71700.0
2005-12-19 15:20:00,63.79,64.06,63.79,63.93,80300.0,40.1288,40.2986,40.1288,40.2168,80300.0
2005-12-19 15:30:00,63.93,63.94,63.68,63.71,67700.0,40.2168,40.2231,40.0596,40.0784,67700.0
2005-12-19 15:40:00,63.71,63.83,63.47,63.74,100800.0,40.0784,40.1539,39.9274,40.0973,100800.0
2005-12-19 15:50:00,63.74,63.77,63.52,63.67,121500.0,40.0973,40.1162,39.9589,40.0533,121500.0
2005-12-20 09:30:00,63.68,64.27,63.62,64.19,148900.0,40.0596,40.4307,40.0218,40.3804,148900.0
2005-12-20 09:40:00,64.15,64.22,63.68,63.99,83800.0,40.3552,40.3993,40.0596,40.2546,83800.0
2005-12-20 09:50:00,63.99,64.54,63.95,64.4,116800.0,40.2546,40.6006,40.2294,40.5125,116800.0
2005-12-20 10:00:00,64.4,64.4,64.17,64.23,46500.0,40.5125,40.5125,40.3678,40.4055,46500.0
2005-12-20 10:10:00,64.24,64.24,63.87,63.88,81000.0,40.4118,40.4118,40.1791,40.1854,81000.0
2005-12-20 10:20:00,63.91,64.12,63.65,63.88,72000.0,40.2042,40.3363,40.0407,40.1854,72000.0
2005-12-20 10:30:00,63.87,64.09,63.79,63.86,50300.0,40.1791,40.3175,40.1288,40.1728,50300.0
2005-12-20 10:40:00,63.86,64.2,63.86,63.92,40300.0,40.1728,40.3867,40.1728,40.2105,40300.0
2005-12-20 10:50:00,63.94,64.35,63.94,64.28,72000.0,40.2231,40.481,40.2231,40.437,72000.0
2005-12-20 11:00:00,64.23,64.42,64.14,64.22,65800.0,40.4055,40.5251,40.3489,40.3993,65800.0
2005-12-20 11:10:00,64.12,64.36,64.05,64.05,68600.0,40.3363,40.4873,40.2923,40.2923,68600.0
2005-12-20 11:20:00,64.06,64.24,64.0,64.23,57300.0,40.2986,40.4118,40.2609,40.4055,57300.0
2005-12-20 11:30:00,64.23,64.31,64.11,64.3,34200.0,40.4055,40.4559,40.3301,40.4496,34200.0
2005-12-20 11:40:00,64.28,64.35,64.24,64.33,58300.0,40.437,40.481,40.4118,40.4685,58300.0
2005-12-20 11:50:00,64.29,64.37,64.19,64.36,43300.0,40.4433,40.4936,40.3804,40.4873,43300.0
2005-12-20 12:00:00,64.37,64.47,64.28,64.32,40500.0,40.4936,40.5565,40.437,40.4622,40500.0
2005-12-20 12:10:00,64.38,64.39,64.22,64.34,44300.0,40.4999,40.5062,40.3993,40.4747,44300.0
2005-12-20 12:20:00,64.34,64.53,64.29,64.34,89800.0,40.4747,40.5943,40.4433,40.4747,89800.0
2005-12-20 12:30:00,64.34,64.46,64.27,64.35,52300.0,40.4747,40.5502,40.4307,40.481,52300.0
2005-12-20 12:40:00,64.34,64.47,64.34,64.36,42900.0,40.4747,40.5565,40.4747,40.4873,42900.0
2005-12-20 12:50:00,64.3,64.48,64.3,64.48,32300.0,40.4496,40.5628,40.4496,40.5628,32300.0
2005-12-20 13:00:00,64.45,64.64,64.38,64.55,95000.0,40.5439,40.6635,40.4999,40.6069,95000.0
2005-12-20 13:10:00,64.55,64.65,64.5,64.56,28000.0,40.6069,40.6698,40.5754,40.6131,28000.0
2005-12-20 13:20:00,64.58,64.64,64.49,64.61,36300.0,40.6257,40.6635,40.5691,40.6446,36300.0
2005-12-20 13:30:00,64.61,64.74,64.5,64.54,97700.0,40.6446,40.7264,40.5754,40.6006,97700.0
2005-12-20 13:40:00,64.57,64.57,64.41,64.45,51400.0,40.6194,40.6194,40.5188,40.5439,51400.0
2005-12-20 13:50:00,64.42,64.55,64.41,64.55,34100.0,40.5251,40.6069,40.5188,40.6069,34100.0
2005-12-20 14:00:00,64.58,64.58,64.39,64.42,161900.0,40.6257,40.6257,40.5062,40.5251,161900.0
2005-12-20 14:10:00,64.44,64.59,64.43,64.51,47500.0,40.5377,40.632,40.5314,40.5817,47500.0
2005-12-20 14:20:00,64.51,64.7,64.51,64.58,43200.0,40.5817,40.7012,40.5817,40.6257,43200.0
2005-12-20 14:30:00,64.58,64.7,64.56,64.67,37800.0,40.6257,40.7012,40.6131,40.6823,37800.0
2005-12-20 14:40:00,64.67,64.81,64.61,64.73,54100.0,40.6823,40.7704,40.6446,40.7201,54100.0
2005-12-20 14:50:00,64.74,64.83,64.58,64.79,60800.0,40.7264,40.783,40.6257,40.7578,60800.0
2005-12-20 15:00:00,64.77,64.78,64.58,64.58,55300.0,40.7452,40.7515,40.6257,40.6257,55300.0
2005-12-20 15:10:00,64.56,64.85,64.54,64.64,52800.0,40.6131,40.7956,40.6006,40.6635,52800.0
2005-12-20 15:20:00,64.65,64.9,64.58,64.68,81200.0,40.6698,40.827,40.6257,40.6886,81200.0
2005-12-20 15:30:00,64.69,64.78,64.59,64.77,76000.0,40.6949,40.7515,40.632,40.7452,76000.0
2005-12-20 15:40:00,64.78,65.02,64.77,64.99,200700.0,40.7515,40.9025,40.7452,40.8836,200700.0
2005-12-20 15:50:00,65.0,65.12,64.99,65.1,257800.0,40.8899,40.9654,40.8836,40.9528,257800.0
2005-12-21 09:30:00,65.22,65.7,65.13,65.13,151500.0,41.0283,41.3303,40.9717,40.9717,151500.0
2005-12-21 09:40:00,65.14,65.58,65.13,65.34,132500.0,40.978,41.2548,40.9717,41.1038,132500.0
2005-12-21 09:50:00,65.34,65.71,65.32,65.56,131300.0,41.1038,41.3366,41.0912,41.2422,131300.0
2005-12-21 10:00:00,65.56,65.61,65.3,65.39,71700.0,41.2422,41.2737,41.0787,41.1353,71700.0
2005-12-21 10:10:00,65.4,65.76,65.36,65.67,59700.0,41.1416,41.368,41.1164,41.3114,59700.0
2005-12-21 10:20:00,65.67,65.75,65.54,65.67,63000.0,41.3114,41.3617,41.2296,41.3114,63000.0
2005-12-21 10:30:00,65.63,65.95,65.45,65.72,121200.0,41.2863,41.4876,41.173,41.3429,121200.0
2005-12-21 10:40:00,65.72,66.0,65.56,65.9,118300.0,41.3429,41.519,41.2422,41.4561,118300.0
2005-12-21 10:50:00,65.88,65.95,65.42,65.59,54200.0,41.4435,41.4876,41.1541,41.2611,54200.0
2005-12-21 11:00:00,65.65,65.66,65.26,65.29,109000.0,41.2988,41.3051,41.0535,41.0724,109000.0
2005-12-21 11:10:00,65.35,65.45,65.01,65.16,104300.0,41.1101,41.173,40.8962,40.9906,104300.0
2005-12-21 11:20:00,65.15,65.36,65.14,65.3,76200.0,40.9843,41.1164,40.978,41.0787,76200.0
2005-12-21 11:30:00,65.28,65.32,65.04,65.1,67500.0,41.0661,41.0912,40.9151,40.9528,67500.0
2005-12-21 11:40:00,65.1,65.15,64.87,64.94,48600.0,40.9528,40.9843,40.8082,40.8522,48600.0
2005-12-21 11:50:00,64.94,65.16,64.85,65.15,29700.0,40.8522,40.9906,40.7956,40.9843,29700.0
2005-12-21 12:00:00,65.2,65.43,65.02,65.02,39200.0,41.0157,41.1604,40.9025,40.9025,39200.0
2005-12-21 12:10:00,65.02,65.27,65.0,65.27,34700.0,40.9025,41.0598,40.8899,41.0598,34700.0
2005-12-21 12:20:00,65.27,65.35,65.12,65.16,39200.0,41.0598,41.1101,40.9654,40.9906,39200.0
2005-12-21 12:30:00,65.16,65.26,65.16,65.24,36200.0,40.9906,41.0535,40.9906,41.0409,36200.0
2005-12-21 12:40:00,65.24,65.35,65.22,65.25,40900.0,41.0409,41.1101,41.0283,41.0472,40900.0
2005-12-21 12:50:00,65.25,65.34,65.15,65.16,24500.0,41.0472,41.1038,40.9843,40.9906,24500.0
2005-12-21 13:00:00,65.16,65.26,65.1,65.11,31600.0,40.9906,41.0535,40.9528,40.9591,31600.0
2005-12-21 13:10:00,65.12,65.13,64.71,64.84,59600.0,40.9654,40.9717,40.7075,40.7893,59600.0
2005-12-21 13:20:00,64.84,64.92,64.5,64.78,50300.0,40.7893,40.8396,40.5754,40.7515,50300.0
2005-12-21 13:30:00,64.81,64.97,64.65,64.78,69600.0,40.7704,40.8711,40.6698,40.7515,69600.0
2005-12-21 13:40:00,64.78,64.91,64.71,64.78,46100.0,40.7515,40.8333,40.7075,40.7515,46100.0
2005-12-21 13:50:00,64.82,64.9,64.74,64.85,42300.0,40.7767,40.827,40.7264,40.7956,42300.0
2005-12-21 14:00:00,64.8,64.86,64.76,64.84,27000.0,40.7641,40.8019,40.739,40.7893,27000.0
2005-12-21 14:10:00,64.84,64.98,64.77,64.95,48300.0,40.7893,40.8774,40.7452,40.8585,48300.0
2005-12-21 14:20:00,64.98,65.12,64.9,64.99,56400.0,40.8774,40.9654,40.827,40.8836,56400.0
2005-12-21 14:30:00,64.96,64.96,64.84,64.85,25700.0,40.8648,40.8648,40.7893,40.7956,25700.0
2005-12-21 14:40:00,64.86,64.86,64.55,64.59,56900.0,40.8019,40.8019,40.6069,40.632,56900.0
2005-12-21 14:50:00,64.59,64.59,64.3,64.37,61100.0,40.632,40.632,40.4496,40.4936,61100.0
2005-12-21 15:00:00,64.37,64.59,64.35,64.56,50900.0,40.4936,40.632,40.481,40.6131,50900.0
2005-12-21 15:10:00,64.56,64.69,64.53,64.58,64600.0,40.6131,40.6949,40.5943,40.6257,64600.0
2005-12-21 15:20:00,64.59,64.73,64.47,64.48,46600.0,40.632,40.7201,40.5565,40.5628,46600.0
2005-12-21 15:30:00,64.46,64.64,64.2,64.53,93000.0,40.5502,40.6635,40.3867,40.5943,93000.0
2005-12-21 15:40:00,64.52,64.7,64.41,64.6,98700.0,40.588,40.7012,40.5188,40.6383,98700.0
2005-12-21 15:50:00,64.6,64.65,64.5,64.6,76300.0,40.6383,40.6698,40.5754,40.6383,76300.0
2005-12-22 09:30:00,65.05,65.12,64.61,64.61,109600.0,40.9214,40.9654,40.6446,40.6446,109600.0
2005-12-22 09:40:00,64.61,64.95,64.54,64.64,71000.0,40.6446,40.8585,40.6006,40.6635,71000.0
2005-12-22 09:50:00,64.64,65.12,64.64,64.89,306500.0,40.6635,40.9654,40.6635,40.8207,306500.0
2005-12-22 10:00:00,64.84,65.03,64.68,64.83,107000.0,40.7893,40.9088,40.6886,40.783,107000.0
2005-12-22 10:10:00,64.82,64.88,64.74,64.84,125600.0,40.7767,40.8144,40.7264,40.7893,125600.0
2005-12-22 10:20:00,64.85,64.97,64.81,64.91,44900.0,40.7956,40.8711,40.7704,40.8333,44900.0
2005-12-22 10:30:00,64.91,64.93,64.23,64.24,107800.0,40.8333,40.8459,40.4055,40.4118,107800.0
2005-12-22 10:40:00,64.24,64.55,64.24,64.52,63600.0,40.4118,40.6069,40.4118,40.588,63600.0
2005-12-22 10:50:00,64.53,64.56,64.26,64.38,57400.0,40.5943,40.6131,40.4244,40.4999,57400.0
2005-12-22 11:00:00,64.37,64.51,64.31,64.46,44000.0,40.4936,40.5817,40.4559,40.5502,44000.0
2005-12-22 11:10:00,64.44,64.5,64.3,64.35,39800.0,40.5377,40.5754,40.4496,40.481,39800.0
2005-12-22 11:20:00,64.35,64.49,64.35,64.49,38300.0,40.481,40.5691,40.481,40.5691,38300.0
2005-12-22 11:30:00,64.49,64.66,64.26,64.61,73600.0,40.5691,40.676,40.4244,40.6446,73600.0
2005-12-22 11:40:00,64.61,64.9,64.61,64.84,50200.0,40.6446,40.827,40.6446,40.7893,50200.0
2005-12-22 11:50:00,64.84,64.87,64.74,64.75,41700.0,40.7893,40.8082,40.7264,40.7327,41700.0
2005-12-22 12:00:00,64.69,64.76,64.6,64.75,29300.0,40.6949,40.739,40.6383,40.7327,29300.0
2005-12-22 12:10:00,64.75,64.78,64.69,64.76,34700.0,40.7327,40.7515,40.6949,40.739,34700.0
2005-12-22 12:20:00,64.75,64.87,64.73,64.81,58000.0,40.7327,40.8082,40.7201,40.7704,58000.0
2005-12-22 12:30:00,64.8,64.81,64.7,64.77,18000.0,40.7641,40.7704,40.7012,40.7452,18000.0
2005-12-22 12:40:00,64.77,64.9,64.74,64.85,45200.0,40.7452,40.827,40.7264,40.7956,45200.0
2005-12-22 12:50:00,64.86,64.89,64.75,64.86,53200.0,40.8019,40.8207,40.7327,40.8019,53200.0
2005-12-22 13:00:00,64.86,64.96,64.86,64.89,37600.0,40.8019,40.8648,40.8019,40.8207,37600.0
2005-12-22 13:10:00,64.85,64.88,64.73,64.74,57800.0,40.7956,40.8144,40.7201,40.7264,57800.0
2005-12-22 13:20:00,64.74,64.75,64.64,64.66,21000.0,40.7264,40.7327,40.6635,40.676,21000.0
2005-12-22 13:30:00,64.65,64.8,64.65,64.77,43600.0,40.6698,40.7641,40.6698,40.7452,43600.0
2005-12-22 13:40:00,64.76,64.8,64.31,64.43,52300.0,40.739,40.7641,40.4559,40.5314,52300.0
2005-12-22 13:50:00,64.44,64.53,64.33,64.41,64700.0,40.5377,40.5943,40.4685,40.5188,64700.0
2005-12-22 14:00:00,64.42,64.47,64.34,64.4,31000.0,40.5251,40.5565,40.4747,40.5125,31000.0
2005-12-22 14:10:00,64.4,64.4,64.3,64.31,38100.0,40.5125,40.5125,40.4496,40.4559,38100.0
2005-12-22 14:20:00,64.31,64.4,64.26,64.35,35800.0,40.4559,40.5125,40.4244,40.481,35800.0
2005-12-22 14:30:00,64.37,64.37,64.01,64.16,63800.0,40.4936,40.4936,40.2671,40.3615,63800.0
2005-12-22 14:40:00,64.2,64.2,63.88,64.07,61400.0,40.3867,40.3867,40.1854,40.3049,61400.0
2005-12-22 14:50:00,64.07,64.19,63.97,64.09,53700.0,40.3049,40.3804,40.242,40.3175,53700.0
2005-12-22 15:00:00,64.09,64.32,64.04,64.15,49300.0,40.3175,40.4622,40.286,40.3552,49300.0
2005-12-22 15:10:00,64.11,64.38,64.11,64.32,38800.0,40.3301,40.4999,40.3301,40.4622,38800.0
2005-12-22 15:20:00,64.31,64.37,64.14,64.26,38600.0,40.4559,40.4936,40.3489,40.4244,38600.0
2005-12-22 15:30:00,64.29,64.3,64.06,64.11,46300.0,40.4433,40.4496,40.2986,40.3301,46300.0
2005-12-22 15:40:00,64.12,64.2,64.1,64.12,38600.0,40.3363,40.3867,40.3238,40.3363,38600.0
2005-12-22 15:50:00,64.12,64.25,64.06,64.18,102900.0,40.3363,40.4181,40.2986,40.3741,102900.0
2005-12-23 09:30:00,63.19,63.49,62.84,62.94,168500.0,39.7513,39.94,39.5311,39.594,168500.0
2005-12-23 09:40:00,62.88,62.93,62.5,62.61,127000.0,39.5563,39.5877,39.3172,39.3864,127000.0
2005-12-23 09:50:00,62.62,62.73,62.26,62.45,104600.0,39.3927,39.4619,39.1663,39.2858,104600.0
2005-12-23 10:00:00,62.37,62.37,61.93,62.1,153900.0,39.2355,39.2355,38.9587,39.0656,153900.0
2005-12-23 10:10:00,62.11,62.32,62.1,62.31,74000.0,39.0719,39.204,39.0656,39.1977,74000.0
2005-12-23 10:20:00,62.35,62.4,62.32,62.39,81400.0,39.2229,39.2543,39.204,39.248,81400.0
2005-12-23 10:30:00,62.38,62.51,62.12,62.13,77900.0,39.2418,39.3235,39.0782,39.0845,77900.0
2005-12-23 10:40:00,62.14,62.37,62.14,62.35,42100.0,39.0908,39.2355,39.0908,39.2229,42100.0
2005-12-23 10:50:00,62.36,62.58,62.33,62.47,73700.0,39.2292,39.3676,39.2103,39.2984,73700.0
2005-12-23 11:00:00,62.47,62.61,62.47,62.6,70500.0,39.2984,39.3864,39.2984,39.3802,70500.0
2005-12-23 11:10:00,62.6,62.64,62.54,62.6,55400.0,39.3802,39.4053,39.3424,39.3802,55400.0
2005-12-23 11:20:00,62.59,62.61,62.54,62.59,53200.0,39.3739,39.3864,39.3424,39.3739,53200.0
2005-12-23 11:30:00,62.58,62.59,62.39,62.53,63100.0,39.3676,39.3739,39.248,39.3361,63100.0
2005-12-23 11:40:00,62.53,62.67,62.53,62.64,24800.0,39.3361,39.4242,39.3361,39.4053,24800.0
2005-12-23 11:50:00,62.64,62.86,62.63,62.76,38600.0,39.4053,39.5437,39.399,39.4808,38600.0
2005-12-23 12:00:00,62.75,62.95,62.75,62.87,32500.0,39.4745,39.6003,39.4745,39.55,32500.0
2005-12-23 12:10:00,62.92,62.99,62.82,62.98,37800.0,39.5815,39.6255,39.5185,39.6192,37800.0
2005-12-23 12:20:00,62.99,63.14,62.98,63.05,43000.0,39.6255,39.7199,39.6192,39.6632,43000.0
2005-12-23 12:30:00,63.03,63.21,63.03,63.21,17100.0,39.6507,39.7639,39.6507,39.7639,17100.0
2005-12-23 12:40:00,63.19,63.34,63.18,63.2,18800.0,39.7513,39.8457,39.745,39.7576,18800.0
2005-12-23 12:50:00,63.23,63.39,63.19,63.39,26100.0,39.7765,39.8771,39.7513,39.8771,26100.0
2005-12-23 13:00:00,63.39,63.44,63.38,63.44,38900.0,39.8771,39.9086,39.8708,39.9086,38900.0
2005-12-23 13:10:00,63.45,63.74,63.44,63.67,36300.0,39.9149,40.0973,39.9086,40.0533,36300.0
2005-12-23 13:20:00,63.67,63.74,63.53,63.53,43400.0,40.0533,40.0973,39.9652,39.9652,43400.0
2005-12-23 13:30:00,63.54,63.7,63.51,63.68,23900.0,39.9715,40.0721,39.9526,40.0596,23900.0
2005-12-23 13:40:00,63.68,63.82,63.68,63.82,33100.0,40.0596,40.1476,40.0596,40.1476,33100.0
2005-12-23 13:50:00,63.82,63.97,63.77,63.92,60600.0,40.1476,40.242,40.1162,40.2105,60600.0
2005-12-23 14:00:00,63.91,63.91,63.59,63.59,32500.0,40.2042,40.2042,40.0029,40.0029,32500.0
2005-12-23 14:10:00,63.58,63.6,63.52,63.54,51200.0,39.9966,40.0092,39.9589,39.9715,51200.0
2005-12-23 14:20:00,63.54,63.57,63.3,63.49,32600.0,39.9715,39.9904,39.8205,39.94,32600.0
2005-12-23 14:30:00,63.5,63.59,63.46,63.53,36200.0,39.9463,40.0029,39.9212,39.9652,36200.0
2005-12-23 14:40:00,63.52,63.78,63.52,63.7,32800.0,39.9589,40.1225,39.9589,40.0721,32800.0
2005-12-23 14:50:00,63.69,63.84,63.69,63.73,36700.0,40.0658,40.1602,40.0658,40.091,36700.0
2005-12-23 15:00:00,63.74,63.77,63.7,63.77,55700.0,40.0973,40.1162,40.0721,40.1162,55700.0
2005-12-23 15:10:00,63.77,63.79,63.66,63.66,21200.0,40.1162,40.1288,40.047,40.047,21200.0
2005-12-23 15:20:00,63.65,63.72,63.62,63.67,25100.0,40.0407,40.0847,40.0218,40.0533,25100.0
2005-12-23 15:30:00,63.69,63.79,63.67,63.77,28300.0,40.0658,40.1288,40.0533,40.1162,28300.0
2005-12-23 15:40:00,63.76,63.97,63.76,63.87,39500.0,40.1099,40.242,40.1099,40.1791,39500.0
2005-12-23 15:50:00,63.86,63.9,63.82,63.85,60600.0,40.1728,40.198,40.1476,40.1665,60600.0
2005-12-27 09:30:00,63.25,63.26,62.6,62.75,180800.0,39.7891,39.7953,39.3802,39.4745,180800.0
2005-12-27 09:40:00,62.89,62.89,62.4,62.55,107600.0,39.5626,39.5626,39.2543,39.3487,107600.0
2005-12-27 09:50:00,62.55,62.55,62.2,62.22,86800.0,39.3487,39.3487,39.1285,39.1411,86800.0
2005-12-27 10:00:00,62.24,62.29,62.1,62.18,74200.0,39.1537,39.1851,39.0656,39.1159,74200.0
2005-12-27 10:10:00,62.17,62.23,61.66,61.8,88300.0,39.1096,39.1474,38.7888,38.8769,88300.0
2005-12-27 10:20:00,61.73,62.02,61.59,61.84,83100.0,38.8329,39.0153,38.7448,38.9021,83100.0
2005-12-27 10:30:00,61.85,62.2,61.82,62.15,63500.0,38.9083,39.1285,38.8895,39.0971,63500.0
2005-12-27 10:40:00,62.16,62.33,62.1,62.12,77300.0,39.1034,39.2103,39.0656,39.0782,77300.0
2005-12-27 10:50:00,62.13,62.14,61.84,61.97,88500.0,39.0845,39.0908,38.9021,38.9838,88500.0
2005-12-27 11:00:00,61.97,62.2,61.95,62.09,84000.0,38.9838,39.1285,38.9713,39.0593,84000.0
2005-12-27 11:10:00,62.03,62.08,61.71,61.76,95000.0,39.0216,39.053,38.8203,38.8517,95000.0
2005-12-27 11:20:00,61.79,61.93,61.73,61.78,57700.0,38.8706,38.9587,38.8329,38.8643,57700.0
2005-12-27 11:30:00,61.77,61.77,61.5,61.6,94100.0,38.858,38.858,38.6882,38.7511,94100.0
2005-12-27 11:40:00,61.61,62.09,61.61,61.98,63500.0,38.7574,39.0593,38.7574,38.9901,63500.0
2005-12-27 11:50:00,62.0,62.07,61.61,61.66,63600.0,39.0027,39.0467,38.7574,38.7888,63600.0
2005-12-27 12:00:00,61.68,61.68,61.37,61.65,69600.0,38.8014,38.8014,38.6064,38.7825,69600.0
2005-12-27 12:10:00,61.72,61.85,61.66,61.77,83900.0,38.8266,38.9083,38.7888,38.858,83900.0
2005-12-27 12:20:00,61.76,61.98,61.76,61.89,78500.0,38.8517,38.9901,38.8517,38.9335,78500.0
2005-12-27 12:30:00,61.89,61.9,61.47,61.81,90200.0,38.9335,38.9398,38.6693,38.8832,90200.0
2005-12-27 12:40:00,61.85,61.9,61.68,61.79,35400.0,38.9083,38.9398,38.8014,38.8706,35400.0
2005-12-27 12:50:00,61.81,61.95,61.69,61.81,47700.0,38.8832,38.9713,38.8077,38.8832,47700.0
2005-12-27 13:00:00,61.82,62.0,61.82,62.0,41600.0,38.8895,39.0027,38.8895,39.0027,41600.0
2005-12-27 13:10:00,61.99,62.09,61.96,61.99,44800.0,38.9964,39.0593,38.9775,38.9964,44800.0
2005-12-27 13:20:00,61.98,62.01,61.62,61.82,64700.0,38.9901,39.009,38.7637,38.8895,64700.0
2005-12-27 13:30:00,61.81,61.91,61.6,61.9,33300.0,38.8832,38.9461,38.7511,38.9398,33300.0
2005-12-27 13:40:00,61.93,62.01,61.9,61.95,32900.0,38.9587,39.009,38.9398,38.9713,32900.0
2005-12-27 13:50:00,61.93,61.95,61.81,61.81,51400.0,38.9587,38.9713,38.8832,38.8832,51400.0
2005-12-27 14:00:00,61.81,62.0,61.79,61.99,56700.0,38.8832,39.0027,38.8706,38.9964,56700.0
2005-12-27 14:10:00,61.99,62.09,61.94,62.05,57100.0,38.9964,39.0593,38.965,39.0342,57100.0
2005-12-27 14:20:00,62.03,62.14,61.99,62.14,40300.0,39.0216,39.0908,38.9964,39.0908,40300.0
2005-12-27 14:30:00,62.15,62.35,62.06,62.29,79200.0,39.0971,39.2229,39.0405,39.1851,79200.0
2005-12-27 14:40:00,62.3,62.37,62.0,62.15,58900.0,39.1914,39.2355,39.0027,39.0971,58900.0
2005-12-27 14:50:00,62.15,62.17,61.75,61.95,53900.0,39.0971,39.1096,38.8454,38.9713,53900.0
2005-12-27 15:00:00,61.98,62.07,61.82,61.94,44300.0,38.9901,39.0467,38.8895,38.965,44300.0
2005-12-27 15:10:00,61.96,62.2,61.88,62.14,84700.0,38.9775,39.1285,38.9272,39.0908,84700.0
2005-12-27 15:20:00,62.13,62.28,61.96,62.23,57800.0,39.0845,39.1788,38.9775,39.1474,57800.0
2005-12-27 15:30:00,62.23,62.24,62.06,62.13,61900.0,39.1474,39.1537,39.0405,39.0845,61900.0
2005-12-27 15:40:00,62.11,62.12,61.92,61.97,64400.0,39.0719,39.0782,38.9524,38.9838,64400.0
2005-12-27 15:50:00,61.97,62.0,61.91,61.94,105700.0,38.9838,39.0027,38.9461,38.965,105700.0
2005-12-28 09:30:00,62.3,62.55,62.1,62.38,105900.0,39.1914,39.3487,39.0656,39.2418,105900.0
2005-12-28 09:40:00,62.39,62.54,62.16,62.4,130600.0,39.248,39.3424,39.1034,39.2543,130600.0
2005-12-28 09:50:00,62.33,62.49,62.27,62.45,58900.0,39.2103,39.311,39.1726,39.2858,58900.0
2005-12-28 10:00:00,62.45,62.53,62.3,62.45,75800.0,39.2858,39.3361,39.1914,39.2858,75800.0
2005-12-28 10:10:00,62.44,62.65,62.1,62.59,113900.0,39.2795,39.4116,39.0656,39.3739,113900.0
2005-12-28 10:20:00,62.58,62.62,62.53,62.58,96200.0,39.3676,39.3927,39.3361,39.3676,96200.0
2005-12-28 10:30:00,62.59,62.73,62.57,62.58,61400.0,39.3739,39.4619,39.3613,39.3676,61400.0
2005-12-28 10:40:00,62.57,62.68,62.55,62.62,25100.0,39.3613,39.4305,39.3487,39.3927,25100.0
2005-12-28 10:50:00,62.7,62.75,62.64,62.71,49700.0,39.4431,39.4745,39.4053,39.4494,49700.0
2005-12-28 11:00:00,62.73,62.97,62.7,62.78,105200.0,39.4619,39.6129,39.4431,39.4934,105200.0
2005-12-28 11:10:00,62.77,62.85,62.71,62.79,70100.0,39.4871,39.5374,39.4494,39.4997,70100.0
2005-12-28 11:20:00,62.8,62.85,62.73,62.8,64600.0,39.506,39.5374,39.4619,39.506,64600.0
2005-12-28 11:30:00,62.8,62.9,62.78,62.86,41900.0,39.506,39.5689,39.4934,39.5437,41900.0
2005-12-28 11:40:00,62.89,63.06,62.74,62.84,69600.0,39.5626,39.6695,39.4682,39.5311,69600.0
2005-12-28 11:50:00,62.83,62.89,62.79,62.85,17600.0,39.5248,39.5626,39.4997,39.5374,17600.0
2005-12-28 12:00:00,62.85,62.86,62.73,62.76,21800.0,39.5374,39.5437,39.4619,39.4808,21800.0
2005-12-28 12:10:00,62.75,62.82,62.74,62.82,54800.0,39.4745,39.5185,39.4682,39.5185,54800.0
2005-12-28 12:20:00,62.81,62.84,62.77,62.83,35000.0,39.5123,39.5311,39.4871,39.5248,35000.0
2005-12-28 12:30:00,62.83,62.87,62.79,62.84,13200.0,39.5248,39.55,39.4997,39.5311,13200.0
2005-12-28 12:40:00,62.85,62.9,62.78,62.86,24000.0,39.5374,39.5689,39.4934,39.5437,24000.0
2005-12-28 12:50:00,62.86,62.94,62.84,62.94,17400.0,39.5437,39.594,39.5311,39.594,17400.0
2005-12-28 13:00:00,62.93,63.1,62.92,62.99,22700.0,39.5877,39.6947,39.5815,39.6255,22700.0
2005-12-28 13:10:00,63.03,63.26,63.03,63.17,72000.0,39.6507,39.7953,39.6507,39.7387,72000.0
2005-12-28 13:20:00,63.15,63.35,63.13,63.32,101900.0,39.7261,39.852,39.7136,39.8331,101900.0
2005-12-28 13:30:00,63.32,63.63,63.3,63.63,94200.0,39.8331,40.0281,39.8205,40.0281,94200.0
2005-12-28 13:40:00,63.63,63.85,63.61,63.66,72100.0,40.0281,40.1665,40.0155,40.047,72100.0
2005-12-28 13:50:00,63.7,63.76,63.64,63.71,48800.0,40.0721,40.1099,40.0344,40.0784,48800.0
2005-12-28 14:00:00,63.71,63.75,63.55,63.6,67100.0,40.0784,40.1036,39.9778,40.0092,67100.0
2005-12-28 14:10:00,63.6,63.7,63.58,63.7,35500.0,40.0092,40.0721,39.9966,40.0721,35500.0
2005-12-28 14:20:00,63.71,63.72,63.52,63.58,123000.0,40.0784,40.0847,39.9589,39.9966,123000.0
2005-12-28 14:30:00,63.57,63.65,63.51,63.52,32300.0,39.9904,40.0407,39.9526,39.9589,32300.0
2005-12-28 14:40:00,63.53,63.54,63.45,63.54,44200.0,39.9652,39.9715,39.9149,39.9715,44200.0
2005-12-28 14:50:00,63.51,63.52,63.44,63.48,69300.0,39.9526,39.9589,39.9086,39.9337,69300.0
2005-12-28 15:00:00,63.48,63.48,63.33,63.37,118600.0,39.9337,39.9337,39.8394,39.8645,118600.0
2005-12-28 15:10:00,63.37,63.5,63.36,63.41,45900.0,39.8645,39.9463,39.8582,39.8897,45900.0
2005-12-28 15:20:00,63.4,63.57,63.37,63.42,51300.0,39.8834,39.9904,39.8645,39.896,51300.0
2005-12-28 15:30:00,63.41,63.43,63.25,63.34,62200.0,39.8897,39.9023,39.7891,39.8457,62200.0
2005-12-28 15:40:00,63.34,63.34,62.99,63.08,77900.0,39.8457,39.8457,39.6255,39.6821,77900.0
2005-12-28 15:50:00,63.09,63.11,62.92,62.94,112500.0,39.6884,39.701,39.5815,39.594,112500.0
2005-12-29 09:30:00,62.73,62.8,62.2,62.33,98100.0,39.4619,39.506,39.1285,39.2103,98100.0
2005-12-29 09:40:00,62.28,62.48,62.2,62.4,89800.0,39.1788,39.3047,39.1285,39.2543,89800.0
2005-12-29 09:50:00,62.4,62.54,62.2,62.49,50000.0,39.2543,39.3424,39.1285,39.311,50000.0
2005-12-29 10:00:00,62.48,62.57,62.43,62.5,46900.0,39.3047,39.3613,39.2732,39.3172,46900.0
2005-12-29 10:10:00,62.51,62.75,62.48,62.5,42700.0,39.3235,39.4745,39.3047,39.3172,42700.0
2005-12-29 10:20:00,62.49,62.56,62.46,62.56,43500.0,39.311,39.355,39.2921,39.355,43500.0
2005-12-29 10:30:00,62.53,62.96,62.4,62.43,86100.0,39.3361,39.6066,39.2543,39.2732,86100.0
2005-12-29 10:40:00,62.42,62.53,62.28,62.48,46500.0,39.2669,39.3361,39.1788,39.3047,46500.0
2005-12-29 10:50:00,62.48,62.77,62.45,62.66,35600.0,39.3047,39.4871,39.2858,39.4179,35600.0
2005-12-29 11:00:00,62.64,63.3,62.59,63.3,66300.0,39.4053,39.8205,39.3739,39.8205,66300.0
2005-12-29 11:10:00,63.34,63.4,63.1,63.1,69100.0,39.8457,39.8834,39.6947,39.6947,69100.0
2005-12-29 11:20:00,63.1,63.5,63.1,63.38,72400.0,39.6947,39.9463,39.6947,39.8708,72400.0
2005-12-29 11:30:00,63.38,63.64,63.3,63.59,62900.0,39.8708,40.0344,39.8205,40.0029,62900.0
2005-12-29 11:40:00,63.59,63.59,63.36,63.49,91500.0,40.0029,40.0029,39.8582,39.94,91500.0
2005-12-29 11:50:00,63.53,63.78,63.5,63.67,73300.0,39.9652,40.1225,39.9463,40.0533,73300.0
2005-12-29 12:00:00,63.68,63.77,63.62,63.63,54900.0,40.0596,40.1162,40.0218,40.0281,54900.0
2005-12-29 12:10:00,63.65,63.7,63.49,63.54,43700.0,40.0407,40.0721,39.94,39.9715,43700.0
2005-12-29 12:20:00,63.55,63.63,63.39,63.41,22200.0,39.9778,40.0281,39.8771,39.8897,22200.0
2005-12-29 12:30:00,63.43,63.45,63.32,63.35,25800.0,39.9023,39.9149,39.8331,39.852,25800.0
2005-12-29 12:40:00,63.35,63.59,63.35,63.47,35600.0,39.852,40.0029,39.852,39.9274,35600.0
2005-12-29 12:50:00,63.45,63.56,63.36,63.36,26200.0,39.9149,39.9841,39.8582,39.8582,26200.0
2005-12-29 13:00:00,63.36,63.56,63.33,63.46,29600.0,39.8582,39.9841,39.8394,39.9212,29600.0
2005-12-29 13:10:00,63.44,63.44,63.15,63.23,17600.0,39.9086,39.9086,39.7261,39.7765,17600.0
2005-12-29 13:20:00,63.23,63.35,63.2,63.25,20800.0,39.7765,39.852,39.7576,39.7891,20800.0
2005-12-29 13:30:00,63.24,63.35,63.05,63.14,32000.0,39.7828,39.852,39.6632,39.7199,32000.0
2005-12-29 13:40:00,63.13,63.19,63.06,63.19,21400.0,39.7136,39.7513,39.6695,39.7513,21400.0
2005-12-29 13:50:00,63.2,63.2,63.07,63.09,26200.0,39.7576,39.7576,39.6758,39.6884,26200.0
2005-12-29 14:00:00,63.08,63.29,63.06,63.12,30300.0,39.6821,39.8142,39.6695,39.7073,30300.0
2005-12-29 14:10:00,63.15,63.32,63.13,63.23,32000.0,39.7261,39.8331,39.7136,39.7765,32000.0
2005-12-29 14:20:00,63.21,63.21,63.0,63.02,30800.0,39.7639,39.7639,39.6318,39.6444,30800.0
2005-12-29 14:30:00,63.02,63.02,62.76,62.85,40700.0,39.6444,39.6444,39.4808,39.5374,40700.0
2005-12-29 14:40:00,62.84,62.84,62.56,62.71,27000.0,39.5311,39.5311,39.355,39.4494,27000.0
2005-12-29 14:50:00,62.73,62.84,62.72,62.75,26700.0,39.4619,39.5311,39.4556,39.4745,26700.0
2005-12-29 15:00:00,62.72,62.79,62.41,62.55,22500.0,39.4556,39.4997,39.2606,39.3487,22500.0
2005-12-29 15:10:00,62.56,62.6,62.25,62.49,73300.0,39.355,39.3802,39.16,39.311,73300.0
2005-12-29 15:20:00,62.49,62.55,62.21,62.55,89400.0,39.311,39.3487,39.1348,39.3487,89400.0
2005-12-29 15:30:00,62.5,62.63,62.32,62.4,47200.0,39.3172,39.399,39.204,39.2543,47200.0
2005-12-29 15:40:00,62.4,62.52,62.3,62.5,55200.0,39.2543,39.3298,39.1914,39.3172,55200.0
2005-12-29 15:50:00,62.5,62.5,62.33,62.4,59600.0,39.3172,39.3172,39.2103,39.2543,59600.0
2005-12-30 09:30:00,61.95,61.96,61.49,61.58,114500.0,38.9713,38.9775,38.6819,38.7385,114500.0
2005-12-30 09:40:00,61.61,61.95,61.57,61.91,67200.0,38.7574,38.9713,38.7322,38.9461,67200.0
2005-12-30 09:50:00,61.88,62.49,61.88,62.49,66600.0,38.9272,39.311,38.9272,39.311,66600.0
2005-12-30 10:00:00,62.44,62.48,62.18,62.25,39300.0,39.2795,39.3047,39.1159,39.16,39300.0
2005-12-30 10:10:00,62.29,62.3,62.03,62.19,33100.0,39.1851,39.1914,39.0216,39.1222,33100.0
2005-12-30 10:20:00,62.19,62.37,62.16,62.17,47600.0,39.1222,39.2355,39.1034,39.1096,47600.0
2005-12-30 10:30:00,62.15,62.23,62.06,62.1,60500.0,39.0971,39.1474,39.0405,39.0656,60500.0
2005-12-30 10:40:00,62.11,62.22,62.0,62.12,55700.0,39.0719,39.1411,39.0027,39.0782,55700.0
2005-12-30 10:50:00,62.14,62.14,61.69,61.97,25000.0,39.0908,39.0908,38.8077,38.9838,25000.0
2005-12-30 11:00:00,61.98,62.11,61.98,62.03,23800.0,38.9901,39.0719,38.9901,39.0216,23800.0
2005-12-30 11:10:00,62.05,62.15,61.96,62.05,18900.0,39.0342,39.0971,38.9775,39.0342,18900.0
2005-12-30 11:20:00,62.05,62.17,62.0,62.06,30100.0,39.0342,39.1096,39.0027,39.0405,30100.0
2005-12-30 11:30:00,62.03,62.21,62.03,62.1,29000.0,39.0216,39.1348,39.0216,39.0656,29000.0
2005-12-30 11:40:00,62.09,62.19,62.06,62.16,22300.0,39.0593,39.1222,39.0405,39.1034,22300.0
2005-12-30 11:50:00,62.18,62.23,62.09,62.22,19900.0,39.1159,39.1474,39.0593,39.1411,19900.0
2005-12-30 12:00:00,62.23,62.25,62.08,62.1,29500.0,39.1474,39.16,39.053,39.0656,29500.0
2005-12-30 12:10:00,62.1,62.36,62.09,62.31,33100.0,39.0656,39.2292,39.0593,39.1977,33100.0
2005-12-30 12:20:00,62.33,62.46,62.31,62.42,31800.0,39.2103,39.2921,39.1977,39.2669,31800.0
2005-12-30 12:30:00,62.42,62.64,62.42,62.6,36900.0,39.2669,39.4053,39.2669,39.3802,36900.0
2005-12-30 12:40:00,62.59,62.6,62.52,62.55,61900.0,39.3739,39.3802,39.3298,39.3487,61900.0
2005-12-30 12:50:00,62.51,62.57,62.44,62.51,42200.0,39.3235,39.3613,39.2795,39.3235,42200.0
2005-12-30 13:00:00,62.51,62.6,62.49,62.51,31000.0,39.3235,39.3802,39.311,39.3235,31000.0
2005-12-30 13:10:00,62.51,62.54,62.46,62.46,19900.0,39.3235,39.3424,39.2921,39.2921,19900.0
2005-12-30 13:20:00,62.45,62.6,62.45,62.6,28600.0,39.2858,39.3802,39.2858,39.3802,28600.0
2005-12-30 13:30:00,62.6,62.8,62.55,62.77,28700.0,39.3802,39.506,39.3487,39.4871,28700.0
2005-12-30 13:40:00,62.75,62.81,62.7,62.77,64700.0,39.4745,39.5123,39.4431,39.4871,64700.0
2005-12-30 13:50:00,62.77,62.99,62.77,62.93,53800.0,39.4871,39.6255,39.4871,39.5877,53800.0
2005-12-30 14:00:00,62.93,63.35,62.93,63.25,72000.0,39.5877,39.852,39.5877,39.7891,72000.0
2005-12-30 14:10:00,63.3,63.3,62.94,62.99,55200.0,39.8205,39.8205,39.594,39.6255,55200.0
2005-12-30 14:20:00,62.95,63.03,62.76,62.76,49700.0,39.6003,39.6507,39.4808,39.4808,49700.0
2005-12-30 14:30:00,62.8,62.92,62.8,62.91,23700.0,39.506,39.5815,39.506,39.5752,23700.0
2005-12-30 14:40:00,62.9,62.97,62.87,62.89,28100.0,39.5689,39.6129,39.55,39.5626,28100.0
2005-12-30 14:50:00,62.87,63.09,62.79,62.98,49500.0,39.55,39.6884,39.4997,39.6192,49500.0
2005-12-30 15:00:00,62.98,63.0,62.66,62.67,51000.0,39.6192,39.6318,39.4179,39.4242,51000.0
2005-12-30 15:10:00,62.67,62.73,62.51,62.72,63400.0,39.4242,39.4619,39.3235,39.4556,63400.0
2005-12-30 15:20:00,62.72,63.02,62.71,62.84,44600.0,39.4556,39.6444,39.4494,39.5311,44600.0
2005-12-30 15:30:00,62.83,62.9,62.71,62.84,27400.0,39.5248,39.5689,39.4494,39.5311,27400.0
2005-12-30 15:40:00,62.84,62.98,62.67,62.68,62200.0,39.5311,39.6192,39.4242,39.4305,62200.0
2005-12-30 15:50:00,62.68,62.68,62.5,62.55,206900.0,39.4305,39.4305,39.3172,39.3487,206900.0
2006-01-03 09:30:00,62.76,63.21,62.61,63.21,227200.0,39.4808,39.7639,39.3864,39.7639,227200.0
2006-01-03 09:40:00,63.21,63.6,63.21,63.6,113600.0,39.7639,40.0092,39.7639,40.0092,113600.0
2006-01-03 09:50:00,63.6,63.8,63.41,63.44,135500.0,40.0092,40.135,39.8897,39.9086,135500.0
2006-01-03 10:00:00,63.45,63.8,63.45,63.62,149300.0,39.9149,40.135,39.9149,40.0218,149300.0
2006-01-03 10:10:00,63.61,63.76,63.36,63.7,112800.0,40.0155,40.1099,39.8582,40.0721,112800.0
2006-01-03 10:20:00,63.7,63.78,63.51,63.63,76800.0,40.0721,40.1225,39.9526,40.0281,76800.0
2006-01-03 10:30:00,63.61,63.73,63.59,63.65,90300.0,40.0155,40.091,40.0029,40.0407,90300.0
2006-01-03 10:40:00,63.66,64.04,63.66,63.96,105700.0,40.047,40.286,40.047,40.2357,105700.0
2006-01-03 10:50:00,63.98,64.34,63.9,64.29,70400.0,40.2483,40.4747,40.198,40.4433,70400.0
2006-01-03 11:00:00,64.32,64.41,64.15,64.35,103500.0,40.4622,40.5188,40.3552,40.481,103500.0
2006-01-03 11:10:00,64.32,64.4,64.2,64.4,73600.0,40.4622,40.5125,40.3867,40.5125,73600.0
2006-01-03 11:20:00,64.39,64.52,64.21,64.25,104600.0,40.5062,40.588,40.393,40.4181,104600.0
2006-01-03 11:30:00,64.27,64.8,64.27,64.68,86000.0,40.4307,40.7641,40.4307,40.6886,86000.0
2006-01-03 11:40:00,64.68,64.8,64.49,64.54,80300.0,40.6886,40.7641,40.5691,40.6006,80300.0
2006-01-03 11:50:00,64.54,64.6,64.4,64.6,83100.0,40.6006,40.6383,40.5125,40.6383,83100.0
2006-01-03 12:00:00,64.63,64.63,64.45,64.54,69500.0,40.6572,40.6572,40.5439,40.6006,69500.0
2006-01-03 12:10:00,64.54,64.62,64.36,64.44,75400.0,40.6006,40.6509,40.4873,40.5377,75400.0
2006-01-03 12:20:00,64.43,64.49,64.38,64.43,47700.0,40.5314,40.5691,40.4999,40.5314,47700.0
2006-01-03 12:30:00,64.43,64.51,64.34,64.46,81900.0,40.5314,40.5817,40.4747,40.5502,81900.0
2006-01-03 12:40:00,64.46,64.64,64.4,64.49,116200.0,40.5502,40.6635,40.5125,40.5691,116200.0
2006-01-03 12:50:00,64.52,64.8,64.41,64.75,75200.0,40.588,40.7641,40.5188,40.7327,75200.0
2006-01-03 13:00:00,64.75,64.79,64.47,64.55,75400.0,40.7327,40.7578,40.5565,40.6069,75400.0
2006-01-03 13:10:00,64.55,64.57,64.46,64.57,46600.0,40.6069,40.6194,40.5502,40.6194,46600.0
2006-01-03 13:20:00,64.57,64.61,64.34,64.47,58400.0,40.6194,40.6446,40.4747,40.5565,58400.0
2006-01-03 13:30:00,64.46,64.51,64.4,64.48,48900.0,40.5502,40.5817,40.5125,40.5628,48900.0
2006-01-03 13:40:00,64.5,64.76,64.5,64.6,65100.0,40.5754,40.739,40.5754,40.6383,65100.0
2006-01-03 13:50:00,64.63,64.69,64.37,64.37,63300.0,40.6572,40.6949,40.4936,40.4936,63300.0
2006-01-03 14:00:00,64.36,64.8,64.35,64.79,93900.0,40.4873,40.7641,40.481,40.7578,93900.0
2006-01-03 14:10:00,64.8,64.9,64.67,64.87,84900.0,40.7641,40.827,40.6823,40.8082,84900.0
2006-01-03 14:20:00,64.87,64.99,64.77,64.77,73900.0,40.8082,40.8836,40.7452,40.7452,73900.0
2006-01-03 14:30:00,64.72,64.95,64.7,64.84,82900.0,40.7138,40.8585,40.7012,40.7893,82900.0
2006-01-03 14:40:00,64.84,64.89,64.78,64.88,81600.0,40.7893,40.8207,40.7515,40.8144,81600.0
2006-01-03 14:50:00,64.87,64.88,64.64,64.7,93000.0,40.8082,40.8144,40.6635,40.7012,93000.0
2006-01-03 15:00:00,64.7,64.92,64.7,64.88,140200.0,40.7012,40.8396,40.7012,40.8144,140200.0
2006-01-03 15:10:00,64.91,64.95,64.81,64.93,84900.0,40.8333,40.8585,40.7704,40.8459,84900.0
2006-01-03 15:20:00,64.93,64.95,64.62,64.8,103300.0,40.8459,40.8585,40.6509,40.7641,103300.0
2006-01-03 15:30:00,64.8,64.95,64.72,64.74,127000.0,40.7641,40.8585,40.7138,40.7264,127000.0
2006-01-03 15:40:00,64.73,64.77,64.64,64.67,160100.0,40.7201,40.7452,40.6635,40.6823,160100.0
2006-01-03 15:50:00,64.68,64.74,64.64,64.69,242500.0,40.6886,40.7264,40.6635,40.6949,242500.0
2006-01-04 09:30:00,64.69,64.7,64.0,64.31,312700.0,40.6949,40.7012,40.2609,40.4559,312700.0
2006-01-04 09:40:00,64.27,64.46,64.2,64.37,431800.0,40.4307,40.5502,40.3867,40.4936,431800.0
2006-01-04 09:50:00,64.37,64.44,64.33,64.35,133500.0,40.4936,40.5377,40.4685,40.481,133500.0
2006-01-04 10:00:00,64.35,64.62,64.35,64.39,223300.0,40.481,40.6509,40.481,40.5062,223300.0
2006-01-04 10:10:00,64.38,64.5,64.33,64.39,189100.0,40.4999,40.5754,40.4685,40.5062,189100.0
2006-01-04 10:20:00,64.42,64.5,64.38,64.41,70800.0,40.5251,40.5754,40.4999,40.5188,70800.0
2006-01-04 10:30:00,64.42,64.55,64.41,64.51,113400.0,40.5251,40.6069,40.5188,40.5817,113400.0
2006-01-04 10:40:00,64.51,64.55,64.41,64.51,101300.0,40.5817,40.6069,40.5188,40.5817,101300.0
2006-01-04 10:50:00,64.51,64.6,64.48,64.55,153100.0,40.5817,40.6383,40.5628,40.6069,153100.0
2006-01-04 11:00:00,64.55,64.58,64.49,64.55,131900.0,40.6069,40.6257,40.5691,40.6069,131900.0
2006-01-04 11:10:00,64.56,64.66,64.53,64.64,129500.0,40.6131,40.676,40.5943,40.6635,129500.0
2006-01-04 11:20:00,64.63,64.84,64.62,64.78,93400.0,40.6572,40.7893,40.6509,40.7515,93400.0
2006-01-04 11:30:00,64.78,65.1,64.78,65.07,175500.0,40.7515,40.9528,40.7515,40.934,175500.0
2006-01-04 11:40:00,65.07,65.35,65.01,65.23,116500.0,40.934,41.1101,40.8962,41.0346,116500.0
2006-01-04 11:50:00,65.17,65.4,65.15,65.39,125800.0,40.9969,41.1416,40.9843,41.1353,125800.0
2006-01-04 12:00:00,65.35,65.5,65.15,65.27,300000.0,41.1101,41.2045,40.9843,41.0598,300000.0
2006-01-04 12:10:00,65.27,65.4,65.05,65.32,135300.0,41.0598,41.1416,40.9214,41.0912,135300.0
2006-01-04 12:20:00,65.32,65.32,65.12,65.23,183000.0,41.0912,41.0912,40.9654,41.0346,183000.0
2006-01-04 12:30:00,65.2,65.21,64.98,65.15,151900.0,41.0157,41.022,40.8774,40.9843,151900.0
2006-01-04 12:40:00,65.18,65.25,65.03,65.04,52800.0,41.0032,41.0472,40.9088,40.9151,52800.0
2006-01-04 12:50:00,65.04,65.04,64.92,64.96,98600.0,40.9151,40.9151,40.8396,40.8648,98600.0
2006-01-04 13:00:00,64.97,65.1,64.85,65.05,67400.0,40.8711,40.9528,40.7956,40.9214,67400.0
2006-01-04 13:10:00,65.04,65.04,64.9,65.04,75300.0,40.9151,40.9151,40.827,40.9151,75300.0
2006-01-04 13:20:00,65.04,65.09,64.99,65.07,38100.0,40.9151,40.9466,40.8836,40.934,38100.0
2006-01-04 13:30:00,65.06,65.1,64.95,64.97,41700.0,40.9277,40.9528,40.8585,40.8711,41700.0
2006-01-04 13:40:00,64.99,65.29,64.98,65.27,45600.0,40.8836,41.0724,40.8774,41.0598,45600.0
2006-01-04 13:50:00,65.29,65.29,65.15,65.15,48700.0,41.0724,41.0724,40.9843,40.9843,48700.0
2006-01-04 14:00:00,65.16,65.28,65.15,65.18,89900.0,40.9906,41.0661,40.9843,41.0032,89900.0
2006-01-04 14:10:00,65.2,65.31,65.04,65.18,84200.0,41.0157,41.0849,40.9151,41.0032,84200.0
2006-01-04 14:20:00,65.18,65.58,65.18,65.51,126300.0,41.0032,41.2548,41.0032,41.2108,126300.0
2006-01-04 14:30:00,65.52,65.74,65.51,65.74,138900.0,41.2171,41.3555,41.2108,41.3555,138900.0
2006-01-04 14:40:00,65.74,65.76,65.58,65.66,77700.0,41.3555,41.368,41.2548,41.3051,77700.0
2006-01-04 14:50:00,65.66,65.75,65.51,65.66,68400.0,41.3051,41.3617,41.2108,41.3051,68400.0
2006-01-04 15:00:00,65.66,65.87,65.6,65.85,122000.0,41.3051,41.4372,41.2674,41.4246,122000.0
2006-01-04 15:10:00,65.85,65.85,65.67,65.73,119200.0,41.4246,41.4246,41.3114,41.3492,119200.0
2006-01-04 15:20:00,65.73,65.91,65.7,65.87,235300.0,41.3492,41.4624,41.3303,41.4372,235300.0
2006-01-04 15:30:00,65.86,66.04,65.86,66.01,179500.0,41.4309,41.5442,41.4309,41.5253,179500.0
2006-01-04 15:40:00,66.01,66.26,65.93,66.05,212400.0,41.5253,41.6826,41.475,41.5505,212400.0
2006-01-04 15:50:00,66.06,66.15,66.02,66.03,214900.0,41.5568,41.6134,41.5316,41.5379,214900.0
2006-01-05 09:30:00,65.99,66.0,65.59,65.65,270800.0,41.5127,41.519,41.2611,41.2988,270800.0
2006-01-05 09:40:00,65.61,65.89,65.49,65.7,239200.0,41.2737,41.4498,41.1982,41.3303,239200.0
2006-01-05 09:50:00,65.65,65.7,65.15,65.22,236600.0,41.2988,41.3303,40.9843,41.0283,236600.0
2006-01-05 10:00:00,65.22,65.3,64.9,64.92,182900.0,41.0283,41.0787,40.827,40.8396,182900.0
2006-01-05 10:10:00,64.96,65.0,64.64,64.77,233200.0,40.8648,40.8899,40.6635,40.7452,233200.0
2006-01-05 10:20:00,64.78,64.91,64.74,64.82,159900.0,40.7515,40.8333,40.7264,40.7767,159900.0
2006-01-05 10:30:00,64.82,64.82,64.45,64.57,491300.0,40.7767,40.7767,40.5439,40.6194,491300.0
2006-01-05 10:40:00,64.55,64.66,64.34,64.65,244800.0,40.6069,40.676,40.4747,40.6698,244800.0
2006-01-05 10:50:00,64.65,64.97,64.63,64.96,169200.0,40.6698,40.8711,40.6572,40.8648,169200.0
2006-01-05 11:00:00,64.93,65.1,64.88,65.09,145000.0,40.8459,40.9528,40.8144,40.9466,145000.0
2006-01-05 11:10:00,65.05,65.4,65.02,65.1,199200.0,40.9214,41.1416,40.9025,40.9528,199200.0
2006-01-05 11:20:00,65.1,65.18,64.88,64.88,202600.0,40.9528,41.0032,40.8144,40.8144,202600.0
2006-01-05 11:30:00,64.89,65.0,64.88,64.91,120200.0,40.8207,40.8899,40.8144,40.8333,120200.0
2006-01-05 11:40:00,64.92,64.99,64.71,64.71,89400.0,40.8396,40.8836,40.7075,40.7075,89400.0
2006-01-05 11:50:00,64.71,64.95,64.71,64.92,67900.0,40.7075,40.8585,40.7075,40.8396,67900.0
2006-01-05 12:00:00,64.92,65.02,64.88,64.98,130500.0,40.8396,40.9025,40.8144,40.8774,130500.0
2006-01-05 12:10:00,64.99,65.16,64.96,65.16,121200.0,40.8836,40.9906,40.8648,40.9906,121200.0
2006-01-05 12:20:00,65.16,65.16,64.88,64.97,95200.0,40.9906,40.9906,40.8144,40.8711,95200.0
2006-01-05 12:30:00,64.93,65.0,64.71,64.71,52100.0,40.8459,40.8899,40.7075,40.7075,52100.0
2006-01-05 12:40:00,64.71,64.8,64.51,64.64,101100.0,40.7075,40.7641,40.5817,40.6635,101100.0
2006-01-05 12:50:00,64.62,64.74,64.57,64.68,62700.0,40.6509,40.7264,40.6194,40.6886,62700.0
2006-01-05 13:00:00,64.68,64.78,64.5,64.77,60100.0,40.6886,40.7515,40.5754,40.7452,60100.0
2006-01-05 13:10:00,64.79,64.84,64.66,64.7,105900.0,40.7578,40.7893,40.676,40.7012,105900.0
2006-01-05 13:20:00,64.7,64.74,64.57,64.59,53900.0,40.7012,40.7264,40.6194,40.632,53900.0
2006-01-05 13:30:00,64.62,64.9,64.56,64.8,102900.0,40.6509,40.827,40.6131,40.7641,102900.0
2006-01-05 13:40:00,64.8,64.95,64.76,64.77,36300.0,40.7641,40.8585,40.739,40.7452,36300.0
2006-01-05 13:50:00,64.75,64.89,64.68,64.68,30200.0,40.7327,40.8207,40.6886,40.6886,30200.0
2006-01-05 14:00:00,64.69,64.71,64.32,64.32,81700.0,40.6949,40.7075,40.4622,40.4622,81700.0
2006-01-05 14:10:00,64.33,64.74,64.31,64.73,131700.0,40.4685,40.7264,40.4559,40.7201,131700.0
2006-01-05 14:20:00,64.72,64.74,64.48,64.69,110600.0,40.7138,40.7264,40.5628,40.6949,110600.0
2006-01-05 14:30:00,64.69,64.8,64.66,64.78,78600.0,40.6949,40.7641,40.676,40.7515,78600.0
2006-01-05 14:40:00,64.78,64.9,64.65,64.85,112900.0,40.7515,40.827,40.6698,40.7956,112900.0
2006-01-05 14:50:00,64.86,64.96,64.81,64.93,100100.0,40.8019,40.8648,40.7704,40.8459,100100.0
2006-01-05 15:00:00,64.92,64.94,64.76,64.88,65100.0,40.8396,40.8522,40.739,40.8144,65100.0
2006-01-05 15:10:00,64.86,64.96,64.76,64.96,80400.0,40.8019,40.8648,40.739,40.8648,80400.0
2006-01-05 15:20:00,64.95,65.01,64.88,64.97,73000.0,40.8585,40.8962,40.8144,40.8711,73000.0
2006-01-05 15:30:00,64.98,65.04,64.85,65.0,73100.0,40.8774,40.9151,40.7956,40.8899,73100.0
2006-01-05 15:40:00,65.0,65.2,64.93,65.07,138400.0,40.8899,41.0157,40.8459,40.934,138400.0
2006-01-05 15:50:00,65.06,65.15,65.0,65.13,175500.0,40.9277,40.9843,40.8899,40.9717,175500.0
2006-01-06 09:30:00,66.25,66.6,65.89,66.39,230200.0,41.6763,41.8965,41.4498,41.7644,230200.0
2006-01-06 09:40:00,66.33,66.44,66.1,66.29,207300.0,41.7266,41.7958,41.5819,41.7014,207300.0
2006-01-06 09:50:00,66.29,66.6,66.28,66.58,142500.0,41.7014,41.8965,41.6952,41.8839,142500.0
2006-01-06 10:00:00,66.58,66.69,66.31,66.41,136500.0,41.8839,41.9531,41.714,41.7769,136500.0
2006-01-06 10:10:00,66.41,66.71,66.4,66.54,108900.0,41.7769,41.9657,41.7706,41.8587,108900.0
2006-01-06 10:20:00,66.52,66.62,66.27,66.48,83600.0,41.8461,41.909,41.6889,41.821,83600.0
2006-01-06 10:30:00,66.48,66.87,66.48,66.8,121200.0,41.821,42.0663,41.821,42.0223,121200.0
2006-01-06 10:40:00,66.8,66.87,66.62,66.79,72600.0,42.0223,42.0663,41.909,42.016,72600.0
2006-01-06 10:50:00,66.79,66.85,66.67,66.67,54800.0,42.016,42.0537,41.9405,41.9405,54800.0
2006-01-06 11:00:00,66.68,66.86,66.67,66.81,59600.0,41.9468,42.06,41.9405,42.0286,59600.0
2006-01-06 11:10:00,66.81,66.86,66.56,66.72,89100.0,42.0286,42.06,41.8713,41.9719,89100.0
2006-01-06 11:20:00,66.71,66.81,66.69,66.81,101400.0,41.9657,42.0286,41.9531,42.0286,101400.0
2006-01-06 11:30:00,66.81,66.84,66.72,66.78,115900.0,42.0286,42.0474,41.9719,42.0097,115900.0
2006-01-06 11:40:00,66.77,66.82,66.71,66.72,49100.0,42.0034,42.0349,41.9657,41.9719,49100.0
2006-01-06 11:50:00,66.72,66.81,66.72,66.77,50000.0,41.9719,42.0286,41.9719,42.0034,50000.0
2006-01-06 12:00:00,66.77,66.9,66.76,66.9,78100.0,42.0034,42.0852,41.9971,42.0852,78100.0
2006-01-06 12:10:00,66.91,67.16,66.86,66.95,89600.0,42.0915,42.2487,42.06,42.1166,89600.0
2006-01-06 12:20:00,66.94,67.08,66.87,66.91,35900.0,42.1103,42.1984,42.0663,42.0915,35900.0
2006-01-06 12:30:00,66.94,66.97,66.69,66.74,33800.0,42.1103,42.1292,41.9531,41.9845,33800.0
2006-01-06 12:40:00,66.73,66.83,66.53,66.83,40200.0,41.9782,42.0411,41.8524,42.0411,40200.0
2006-01-06 12:50:00,66.83,66.89,66.67,66.7,34300.0,42.0411,42.0789,41.9405,41.9594,34300.0
2006-01-06 13:00:00,66.72,66.72,66.59,66.6,35300.0,41.9719,41.9719,41.8902,41.8965,35300.0
2006-01-06 13:10:00,66.59,66.73,66.55,66.69,37300.0,41.8902,41.9782,41.865,41.9531,37300.0
2006-01-06 13:20:00,66.68,66.84,66.65,66.8,68300.0,41.9468,42.0474,41.9279,42.0223,68300.0
2006-01-06 13:30:00,66.81,66.82,66.68,66.73,29400.0,42.0286,42.0349,41.9468,41.9782,29400.0
2006-01-06 13:40:00,66.73,66.85,66.69,66.85,41700.0,41.9782,42.0537,41.9531,42.0537,41700.0
2006-01-06 13:50:00,66.85,67.08,66.84,67.07,85500.0,42.0537,42.1984,42.0474,42.1921,85500.0
2006-01-06 14:00:00,67.05,67.08,66.69,66.73,71400.0,42.1795,42.1984,41.9531,41.9782,71400.0
2006-01-06 14:10:00,66.69,66.94,66.61,66.84,80400.0,41.9531,42.1103,41.9027,42.0474,80400.0
2006-01-06 14:20:00,66.88,66.98,66.78,66.97,53800.0,42.0726,42.1355,42.0097,42.1292,53800.0
2006-01-06 14:30:00,66.99,66.99,66.82,66.86,26600.0,42.1418,42.1418,42.0349,42.06,26600.0
2006-01-06 14:40:00,66.86,66.98,66.86,66.92,57000.0,42.06,42.1355,42.06,42.0978,57000.0
2006-01-06 14:50:00,66.9,67.1,66.85,66.87,95100.0,42.0852,42.211,42.0537,42.0663,95100.0
2006-01-06 15:00:00,66.91,66.92,66.65,66.69,92600.0,42.0915,42.0978,41.9279,41.9531,92600.0
2006-01-06 15:10:00,66.68,66.77,66.56,66.58,92700.0,41.9468,42.0034,41.8713,41.8839,92700.0
2006-01-06 15:20:00,66.54,66.6,66.45,66.45,95500.0,41.8587,41.8965,41.8021,41.8021,95500.0
2006-01-06 15:30:00,66.46,66.64,66.39,66.57,109600.0,41.8084,41.9216,41.7644,41.8776,109600.0
2006-01-06 15:40:00,66.55,66.65,66.37,66.49,149600.0,41.865,41.9279,41.7518,41.8273,149600.0
2006-01-06 15:50:00,66.48,66.55,66.4,66.55,172900.0,41.821,41.865,41.7706,41.865,172900.0
2006-01-09 09:30:00,67.1,67.1,66.75,66.91,214600.0,42.211,42.211,41.9908,42.0915,214600.0
2006-01-09 09:40:00,66.9,66.91,66.37,66.5,138300.0,42.0852,42.0915,41.7518,41.8335,138300.0
2006-01-09 09:50:00,66.44,66.62,66.37,66.6,121800.0,41.7958,41.909,41.7518,41.8965,121800.0
2006-01-09 10:00:00,66.62,66.93,66.54,66.83,115300.0,41.909,42.1041,41.8587,42.0411,115300.0
2006-01-09 10:10:00,66.78,66.86,66.55,66.77,80900.0,42.0097,42.06,41.865,42.0034,80900.0
2006-01-09 10:20:00,66.77,66.84,66.47,66.5,96300.0,42.0034,42.0474,41.8147,41.8335,96300.0
2006-01-09 10:30:00,66.5,66.59,66.28,66.32,82700.0,41.8335,41.8902,41.6952,41.7203,82700.0
2006-01-09 10:40:00,66.31,66.4,66.21,66.21,110400.0,41.714,41.7706,41.6511,41.6511,110400.0
2006-01-09 10:50:00,66.21,66.35,66.1,66.32,102100.0,41.6511,41.7392,41.5819,41.7203,102100.0
2006-01-09 11:00:00,66.32,66.45,66.26,66.35,99700.0,41.7203,41.8021,41.6826,41.7392,99700.0
2006-01-09 11:10:00,66.38,66.52,66.34,66.34,60000.0,41.7581,41.8461,41.7329,41.7329,60000.0
2006-01-09 11:20:00,66.35,66.59,66.3,66.47,80900.0,41.7392,41.8902,41.7077,41.8147,80900.0
2006-01-09 11:30:00,66.49,66.56,66.12,66.17,61500.0,41.8273,41.8713,41.5945,41.626,61500.0
2006-01-09 11:40:00,66.18,66.18,65.9,65.93,95900.0,41.6322,41.6322,41.4561,41.475,95900.0
2006-01-09 11:50:00,65.93,66.25,65.86,66.25,47700.0,41.475,41.6763,41.4309,41.6763,47700.0
2006-01-09 12:00:00,66.24,66.39,66.05,66.3,39300.0,41.67,41.7644,41.5505,41.7077,39300.0
2006-01-09 12:10:00,66.3,66.35,65.99,66.03,41800.0,41.7077,41.7392,41.5127,41.5379,41800.0
2006-01-09 12:20:00,66.02,66.2,66.0,66.16,31500.0,41.5316,41.6448,41.519,41.6197,31500.0
2006-01-09 12:30:00,66.17,66.21,66.09,66.11,42900.0,41.626,41.6511,41.5756,41.5882,42900.0
2006-01-09 12:40:00,66.1,66.4,66.1,66.31,76300.0,41.5819,41.7706,41.5819,41.714,76300.0
2006-01-09 12:50:00,66.29,66.45,66.21,66.45,34700.0,41.7014,41.8021,41.6511,41.8021,34700.0
2006-01-09 13:00:00,66.45,66.51,66.33,66.4,37800.0,41.8021,41.8398,41.7266,41.7706,37800.0
2006-01-09 13:10:00,66.4,66.4,66.19,66.25,50600.0,41.7706,41.7706,41.6385,41.6763,50600.0
2006-01-09 13:20:00,66.24,66.35,66.22,66.32,56300.0,41.67,41.7392,41.6574,41.7203,56300.0
2006-01-09 13:30:00,66.31,66.53,66.26,66.53,37600.0,41.714,41.8524,41.6826,41.8524,37600.0
2006-01-09 13:40:00,66.56,66.58,66.44,66.54,71700.0,41.8713,41.8839,41.7958,41.8587,71700.0
2006-01-09 13:50:00,66.54,66.61,66.31,66.44,81800.0,41.8587,41.9027,41.714,41.7958,81800.0
2006-01-09 14:00:00,66.43,66.5,66.4,66.48,35100.0,41.7895,41.8335,41.7706,41.821,35100.0
2006-01-09 14:10:00,66.51,66.52,66.37,66.4,32400.0,41.8398,41.8461,41.7518,41.7706,32400.0
2006-01-09 14:20:00,66.41,66.41,66.29,66.29,58200.0,41.7769,41.7769,41.7014,41.7014,58200.0
2006-01-09 14:30:00,66.29,66.3,66.11,66.22,100500.0,41.7014,41.7077,41.5882,41.6574,100500.0
2006-01-09 14:40:00,66.21,66.4,66.02,66.3,65100.0,41.6511,41.7706,41.5316,41.7077,65100.0
2006-01-09 14:50:00,66.22,66.48,66.19,66.4,55700.0,41.6574,41.821,41.6385,41.7706,55700.0
2006-01-09 15:00:00,66.39,66.43,66.26,66.39,79800.0,41.7644,41.7895,41.6826,41.7644,79800.0
2006-01-09 15:10:00,66.4,66.41,66.18,66.19,30000.0,41.7706,41.7769,41.6322,41.6385,30000.0
2006-01-09 15:20:00,66.16,66.32,66.16,66.22,51800.0,41.6197,41.7203,41.6197,41.6574,51800.0
2006-01-09 15:30:00,66.21,66.45,66.19,66.32,61000.0,41.6511,41.8021,41.6385,41.7203,61000.0
2006-01-09 15:40:00,66.35,66.45,66.19,66.38,62500.0,41.7392,41.8021,41.6385,41.7581,62500.0
2006-01-09 15:50:00,66.37,66.42,66.32,66.39,69000.0,41.7518,41.7832,41.7203,41.7644,69000.0
2006-01-10 09:30:00,66.45,66.7,66.21,66.7,84700.0,41.8021,41.9594,41.6511,41.9594,84700.0
2006-01-10 09:40:00,66.72,67.17,66.7,67.16,118000.0,41.9719,42.255,41.9594,42.2487,118000.0
2006-01-10 09:50:00,67.15,67.17,67.02,67.08,158600.0,42.2424,42.255,42.1607,42.1984,158600.0
2006-01-10 10:00:00,67.06,67.6,66.98,67.05,145800.0,42.1858,42.5255,42.1355,42.1795,145800.0
2006-01-10 10:10:00,67.03,67.2,67.01,67.13,203700.0,42.167,42.2739,42.1544,42.2299,203700.0
2006-01-10 10:20:00,67.13,67.17,67.06,67.09,127000.0,42.2299,42.255,42.1858,42.2047,127000.0
2006-01-10 10:30:00,67.09,67.1,66.89,66.92,104500.0,42.2047,42.211,42.0789,42.0978,104500.0
2006-01-10 10:40:00,66.92,67.0,66.69,66.71,118700.0,42.0978,42.1481,41.9531,41.9657,118700.0
2006-01-10 10:50:00,66.7,66.86,66.7,66.78,130800.0,41.9594,42.06,41.9594,42.0097,130800.0
2006-01-10 11:00:00,66.77,66.85,66.67,66.82,162100.0,42.0034,42.0537,41.9405,42.0349,162100.0
2006-01-10 11:10:00,66.76,66.92,66.73,66.76,40600.0,41.9971,42.0978,41.9782,41.9971,40600.0
2006-01-10 11:20:00,66.75,66.78,66.6,66.69,62200.0,41.9908,42.0097,41.8965,41.9531,62200.0
2006-01-10 11:30:00,66.72,66.98,66.72,66.95,42500.0,41.9719,42.1355,41.9719,42.1166,42500.0
2006-01-10 11:40:00,66.95,67.08,66.84,66.85,97900.0,42.1166,42.1984,42.0474,42.0537,97900.0
2006-01-10 11:50:00,66.86,66.91,66.79,66.86,22700.0,42.06,42.0915,42.016,42.06,22700.0
2006-01-10 12:00:00,66.87,66.99,66.7,66.72,66300.0,42.0663,42.1418,41.9594,41.9719,66300.0
2006-01-10 12:10:00,66.71,66.94,66.6,66.76,86400.0,41.9657,42.1103,41.8965,41.9971,86400.0
2006-01-10 12:20:00,66.76,66.8,66.57,66.64,59900.0,41.9971,42.0223,41.8776,41.9216,59900.0
2006-01-10 12:30:00,66.64,66.79,66.55,66.79,47000.0,41.9216,42.016,41.865,42.016,47000.0
2006-01-10 12:40:00,66.78,66.82,66.6,66.61,85100.0,42.0097,42.0349,41.8965,41.9027,85100.0
2006-01-10 12:50:00,66.59,66.7,66.52,66.7,53500.0,41.8902,41.9594,41.8461,41.9594,53500.0
2006-01-10 13:00:00,66.68,66.85,66.68,66.79,81800.0,41.9468,42.0537,41.9468,42.016,81800.0
2006-01-10 13:10:00,66.79,66.82,66.71,66.79,39000.0,42.016,42.0349,41.9657,42.016,39000.0
2006-01-10 13:20:00,66.8,67.04,66.77,66.84,63200.0,42.0223,42.1732,42.0034,42.0474,63200.0
2006-01-10 13:30:00,66.84,66.89,66.77,66.84,44800.0,42.0474,42.0789,42.0034,42.0474,44800.0
2006-01-10 13:40:00,66.84,66.84,66.71,66.71,32000.0,42.0474,42.0474,41.9657,41.9657,32000.0
2006-01-10 13:50:00,66.72,66.81,66.71,66.8,35900.0,41.9719,42.0286,41.9657,42.0223,35900.0
2006-01-10 14:00:00,66.81,66.92,66.76,66.85,117000.0,42.0286,42.0978,41.9971,42.0537,117000.0
2006-01-10 14:10:00,66.86,66.9,66.82,66.82,50700.0,42.06,42.0852,42.0349,42.0349,50700.0
2006-01-10 14:20:00,66.81,66.9,66.81,66.9,64300.0,42.0286,42.0852,42.0286,42.0852,64300.0
2006-01-10 14:30:00,66.89,66.95,66.81,66.84,95600.0,42.0789,42.1166,42.0286,42.0474,95600.0
2006-01-10 14:40:00,66.82,66.97,66.82,66.93,30900.0,42.0349,42.1292,42.0349,42.1041,30900.0
2006-01-10 14:50:00,66.93,66.93,66.56,66.76,80400.0,42.1041,42.1041,41.8713,41.9971,80400.0
2006-01-10 15:00:00,66.71,66.74,66.53,66.71,52400.0,41.9657,41.9845,41.8524,41.9657,52400.0
2006-01-10 15:10:00,66.73,66.73,66.57,66.63,54300.0,41.9782,41.9782,41.8776,41.9153,54300.0
2006-01-10 15:20:00,66.65,66.65,66.56,66.59,64100.0,41.9279,41.9279,41.8713,41.8902,64100.0
2006-01-10 15:30:00,66.57,66.65,66.57,66.61,56600.0,41.8776,41.9279,41.8776,41.9027,56600.0
2006-01-10 15:40:00,66.61,66.65,66.47,66.5,143000.0,41.9027,41.9279,41.8147,41.8335,143000.0
2006-01-10 15:50:00,66.5,66.6,66.37,66.55,175300.0,41.8335,41.8965,41.7518,41.865,175300.0
2006-01-11 09:30:00,66.1,66.2,65.75,65.89,191300.0,41.5819,41.6448,41.3617,41.4498,191300.0
2006-01-11 09:40:00,65.86,65.98,65.73,65.89,148200.0,41.4309,41.5064,41.3492,41.4498,148200.0
2006-01-11 09:50:00,65.89,65.89,65.48,65.58,173300.0,41.4498,41.4498,41.1919,41.2548,173300.0
2006-01-11 10:00:00,65.58,65.85,65.36,65.54,139300.0,41.2548,41.4246,41.1164,41.2296,139300.0
2006-01-11 10:10:00,65.54,65.6,65.33,65.33,104100.0,41.2296,41.2674,41.0975,41.0975,104100.0
2006-01-11 10:20:00,65.29,65.42,65.12,65.21,86000.0,41.0724,41.1541,40.9654,41.022,86000.0
2006-01-11 10:30:00,65.21,65.31,64.61,65.0,217300.0,41.022,41.0849,40.6446,40.8899,217300.0
2006-01-11 10:40:00,65.0,65.26,64.54,65.12,124600.0,40.8899,41.0535,40.6006,40.9654,124600.0
2006-01-11 10:50:00,65.09,65.2,64.87,65.0,132400.0,40.9466,41.0157,40.8082,40.8899,132400.0
2006-01-11 11:00:00,65.0,65.5,64.97,65.47,144700.0,40.8899,41.2045,40.8711,41.1856,144700.0
2006-01-11 11:10:00,65.47,65.61,65.36,65.53,114400.0,41.1856,41.2737,41.1164,41.2233,114400.0
2006-01-11 11:20:00,65.53,65.64,65.41,65.5,113800.0,41.2233,41.2925,41.1479,41.2045,113800.0
2006-01-11 11:30:00,65.5,66.0,65.49,66.0,90300.0,41.2045,41.519,41.1982,41.519,90300.0
2006-01-11 11:40:00,66.0,66.16,65.81,66.03,140600.0,41.519,41.6197,41.3995,41.5379,140600.0
2006-01-11 11:50:00,66.04,66.04,65.6,65.75,127500.0,41.5442,41.5442,41.2674,41.3617,127500.0
2006-01-11 12:00:00,65.79,65.85,65.61,65.83,84400.0,41.3869,41.4246,41.2737,41.4121,84400.0
2006-01-11 12:10:00,65.85,65.87,65.6,65.74,52600.0,41.4246,41.4372,41.2674,41.3555,52600.0
2006-01-11 12:20:00,65.74,65.89,65.71,65.8,62700.0,41.3555,41.4498,41.3366,41.3932,62700.0
2006-01-11 12:30:00,65.8,65.95,65.65,65.85,38700.0,41.3932,41.4876,41.2988,41.4246,38700.0
2006-01-11 12:40:00,65.85,65.9,65.77,65.88,25300.0,41.4246,41.4561,41.3743,41.4435,25300.0
2006-01-11 12:50:00,65.89,66.05,65.89,65.95,66400.0,41.4498,41.5505,41.4498,41.4876,66400.0
2006-01-11 13:00:00,65.98,65.98,65.77,65.79,59200.0,41.5064,41.5064,41.3743,41.3869,59200.0
2006-01-11 13:10:00,65.8,65.91,65.68,65.81,73600.0,41.3932,41.4624,41.3177,41.3995,73600.0
2006-01-11 13:20:00,65.78,65.92,65.75,65.91,107200.0,41.3806,41.4687,41.3617,41.4624,107200.0
2006-01-11 13:30:00,65.91,65.99,65.86,65.98,66400.0,41.4624,41.5127,41.4309,41.5064,66400.0
2006-01-11 13:40:00,65.96,66.08,65.95,66.0,62900.0,41.4938,41.5693,41.4876,41.519,62900.0
2006-01-11 13:50:00,66.03,66.04,65.89,65.94,102700.0,41.5379,41.5442,41.4498,41.4813,102700.0
2006-01-11 14:00:00,65.94,65.94,65.85,65.9,72600.0,41.4813,41.4813,41.4246,41.4561,72600.0
2006-01-11 14:10:00,65.89,66.0,65.73,65.75,72900.0,41.4498,41.519,41.3492,41.3617,72900.0
2006-01-11 14:20:00,65.74,65.91,65.73,65.74,82000.0,41.3555,41.4624,41.3492,41.3555,82000.0
2006-01-11 14:30:00,65.74,65.92,65.65,65.8,84400.0,41.3555,41.4687,41.2988,41.3932,84400.0
2006-01-11 14:40:00,65.8,65.84,65.68,65.68,52300.0,41.3932,41.4184,41.3177,41.3177,52300.0
2006-01-11 14:50:00,65.66,65.76,65.6,65.6,150300.0,41.3051,41.368,41.2674,41.2674,150300.0
2006-01-11 15:00:00,65.61,65.66,65.51,65.57,102400.0,41.2737,41.3051,41.2108,41.2485,102400.0
2006-01-11 15:10:00,65.56,65.65,65.55,65.64,53500.0,41.2422,41.2988,41.2359,41.2925,53500.0
2006-01-11 15:20:00,65.64,65.68,65.52,65.59,60600.0,41.2925,41.3177,41.2171,41.2611,60600.0
2006-01-11 15:30:00,65.59,65.63,65.53,65.59,74100.0,41.2611,41.2863,41.2233,41.2611,74100.0
2006-01-11 15:40:00,65.59,65.59,65.42,65.42,102000.0,41.2611,41.2611,41.1541,41.1541,102000.0
2006-01-11 15:50:00,65.42,65.6,65.31,65.39,117200.0,41.1541,41.2674,41.0849,41.1353,117200.0
2006-01-12 09:30:00,65.5,66.01,65.5,66.0,191900.0,41.2045,41.5253,41.2045,41.519,191900.0
2006-01-12 09:40:00,66.0,66.06,65.8,65.92,196800.0,41.519,41.5568,41.3932,41.4687,196800.0
2006-01-12 09:50:00,65.92,66.05,65.88,65.97,98300.0,41.4687,41.5505,41.4435,41.5001,98300.0
2006-01-12 10:00:00,65.96,66.09,65.96,66.05,102200.0,41.4938,41.5756,41.4938,41.5505,102200.0
2006-01-12 10:10:00,66.06,66.06,65.91,65.99,163400.0,41.5568,41.5568,41.4624,41.5127,163400.0
2006-01-12 10:20:00,65.99,66.16,65.97,66.01,100600.0,41.5127,41.6197,41.5001,41.5253,100600.0
2006-01-12 10:30:00,66.01,66.19,65.81,66.1,151900.0,41.5253,41.6385,41.3995,41.5819,151900.0
2006-01-12 10:40:00,66.1,66.1,66.01,66.05,142600.0,41.5819,41.5819,41.5253,41.5505,142600.0
2006-01-12 10:50:00,66.05,66.13,65.94,66.05,93200.0,41.5505,41.6008,41.4813,41.5505,93200.0
2006-01-12 11:00:00,66.05,66.11,66.0,66.05,107100.0,41.5505,41.5882,41.519,41.5505,107100.0
2006-01-12 11:10:00,66.04,66.11,65.95,66.01,85900.0,41.5442,41.5882,41.4876,41.5253,85900.0
2006-01-12 11:20:00,66.01,66.24,66.0,66.21,179900.0,41.5253,41.67,41.519,41.6511,179900.0
2006-01-12 11:30:00,66.2,66.46,66.13,66.4,102500.0,41.6448,41.8084,41.6008,41.7706,102500.0
2006-01-12 11:40:00,66.4,66.66,66.37,66.6,128700.0,41.7706,41.9342,41.7518,41.8965,128700.0
2006-01-12 11:50:00,66.6,66.74,66.6,66.6,102400.0,41.8965,41.9845,41.8965,41.8965,102400.0
2006-01-12 12:00:00,66.6,66.74,66.58,66.74,88100.0,41.8965,41.9845,41.8839,41.9845,88100.0
2006-01-12 12:10:00,66.74,66.74,66.59,66.66,47900.0,41.9845,41.9845,41.8902,41.9342,47900.0
2006-01-12 12:20:00,66.68,66.86,66.68,66.84,57500.0,41.9468,42.06,41.9468,42.0474,57500.0
2006-01-12 12:30:00,66.84,66.99,66.82,66.95,62500.0,42.0474,42.1418,42.0349,42.1166,62500.0
2006-01-12 12:40:00,66.95,67.04,66.94,67.04,120100.0,42.1166,42.1732,42.1103,42.1732,120100.0
2006-01-12 12:50:00,67.05,67.09,66.8,66.82,68800.0,42.1795,42.2047,42.0223,42.0349,68800.0
2006-01-12 13:00:00,66.82,66.94,66.78,66.78,77000.0,42.0349,42.1103,42.0097,42.0097,77000.0
2006-01-12 13:10:00,66.78,66.81,66.5,66.58,93000.0,42.0097,42.0286,41.8335,41.8839,93000.0
2006-01-12 13:20:00,66.58,66.6,66.44,66.49,66300.0,41.8839,41.8965,41.7958,41.8273,66300.0
2006-01-12 13:30:00,66.49,66.68,66.42,66.68,95400.0,41.8273,41.9468,41.7832,41.9468,95400.0
2006-01-12 13:40:00,66.68,66.69,66.1,66.31,76000.0,41.9468,41.9531,41.5819,41.714,76000.0
2006-01-12 13:50:00,66.33,66.33,65.85,66.3,124700.0,41.7266,41.7266,41.4246,41.7077,124700.0
2006-01-12 14:00:00,66.25,66.3,65.77,65.86,114400.0,41.6763,41.7077,41.3743,41.4309,114400.0
2006-01-12 14:10:00,65.93,65.95,65.55,65.66,126200.0,41.475,41.4876,41.2359,41.3051,126200.0
2006-01-12 14:20:00,65.66,65.68,65.4,65.53,153200.0,41.3051,41.3177,41.1416,41.2233,153200.0
2006-01-12 14:30:00,65.54,65.8,65.48,65.74,130600.0,41.2296,41.3932,41.1919,41.3555,130600.0
2006-01-12 14:40:00,65.72,65.9,65.64,65.86,68800.0,41.3429,41.4561,41.2925,41.4309,68800.0
2006-01-12 14:50:00,65.86,65.9,65.55,65.81,66700.0,41.4309,41.4561,41.2359,41.3995,66700.0
2006-01-12 15:00:00,65.81,65.9,65.67,65.7,81700.0,41.3995,41.4561,41.3114,41.3303,81700.0
2006-01-12 15:10:00,65.71,65.78,65.56,65.56,93100.0,41.3366,41.3806,41.2422,41.2422,93100.0
2006-01-12 15:20:00,65.55,65.62,65.46,65.46,138900.0,41.2359,41.28,41.1793,41.1793,138900.0
2006-01-12 15:30:00,65.47,65.69,65.39,65.69,120100.0,41.1856,41.324,41.1353,41.324,120100.0
2006-01-12 15:40:00,65.67,65.67,65.17,65.29,198200.0,41.3114,41.3114,40.9969,41.0724,198200.0
2006-01-12 15:50:00,65.29,65.48,65.28,65.43,123600.0,41.0724,41.1919,41.0661,41.1604,123600.0
2006-01-13 09:30:00,65.48,66.05,65.12,66.01,223100.0,41.1919,41.5505,40.9654,41.5253,223100.0
2006-01-13 09:40:00,66.02,66.04,65.62,65.63,129200.0,41.5316,41.5442,41.28,41.2863,129200.0
2006-01-13 09:50:00,65.62,65.71,65.37,65.66,122500.0,41.28,41.3366,41.1227,41.3051,122500.0
2006-01-13 10:00:00,65.66,66.05,65.17,65.38,78100.0,41.3051,41.5505,40.9969,41.129,78100.0
2006-01-13 10:10:00,65.39,65.39,65.16,65.28,69000.0,41.1353,41.1353,40.9906,41.0661,69000.0
2006-01-13 10:20:00,65.28,65.48,64.92,65.1,104500.0,41.0661,41.1919,40.8396,40.9528,104500.0
2006-01-13 10:30:00,65.1,65.68,65.1,65.46,84000.0,40.9528,41.3177,40.9528,41.1793,84000.0
2006-01-13 10:40:00,65.45,65.49,65.24,65.44,62000.0,41.173,41.1982,41.0409,41.1667,62000.0
2006-01-13 10:50:00,65.42,65.48,65.35,65.42,87000.0,41.1541,41.1919,41.1101,41.1541,87000.0
2006-01-13 11:00:00,65.4,65.46,64.98,65.06,93200.0,41.1416,41.1793,40.8774,40.9277,93200.0
2006-01-13 11:10:00,65.13,65.43,65.0,65.31,78100.0,40.9717,41.1604,40.8899,41.0849,78100.0
2006-01-13 11:20:00,65.35,65.75,65.33,65.59,118100.0,41.1101,41.3617,41.0975,41.2611,118100.0
2006-01-13 11:30:00,65.62,65.73,65.58,65.71,63800.0,41.28,41.3492,41.2548,41.3366,63800.0
2006-01-13 11:40:00,65.71,65.71,65.62,65.67,31900.0,41.3366,41.3366,41.28,41.3114,31900.0
2006-01-13 11:50:00,65.69,65.73,65.52,65.57,49800.0,41.324,41.3492,41.2171,41.2485,49800.0
2006-01-13 12:00:00,65.57,65.79,65.52,65.63,58300.0,41.2485,41.3869,41.2171,41.2863,58300.0
2006-01-13 12:10:00,65.61,65.86,65.59,65.74,33900.0,41.2737,41.4309,41.2611,41.3555,33900.0
2006-01-13 12:20:00,65.75,65.87,65.74,65.84,21000.0,41.3617,41.4372,41.3555,41.4184,21000.0
2006-01-13 12:30:00,65.82,65.91,65.75,65.9,23500.0,41.4058,41.4624,41.3617,41.4561,23500.0
2006-01-13 12:40:00,65.9,65.92,65.54,65.82,53700.0,41.4561,41.4687,41.2296,41.4058,53700.0
2006-01-13 12:50:00,65.82,65.88,65.7,65.71,33300.0,41.4058,41.4435,41.3303,41.3366,33300.0
2006-01-13 13:00:00,65.71,65.82,65.66,65.76,20300.0,41.3366,41.4058,41.3051,41.368,20300.0
2006-01-13 13:10:00,65.76,65.87,65.65,65.79,41600.0,41.368,41.4372,41.2988,41.3869,41600.0
2006-01-13 13:20:00,65.79,65.84,65.68,65.8,31400.0,41.3869,41.4184,41.3177,41.3932,31400.0
2006-01-13 13:30:00,65.79,65.8,65.66,65.75,23900.0,41.3869,41.3932,41.3051,41.3617,23900.0
2006-01-13 13:40:00,65.72,65.76,65.65,65.68,34900.0,41.3429,41.368,41.2988,41.3177,34900.0
2006-01-13 13:50:00,65.69,65.83,65.69,65.8,27900.0,41.324,41.4121,41.324,41.3932,27900.0
2006-01-13 14:00:00,65.79,65.81,65.7,65.79,33800.0,41.3869,41.3995,41.3303,41.3869,33800.0
2006-01-13 14:10:00,65.8,65.83,65.57,65.65,285700.0,41.3932,41.4121,41.2485,41.2988,285700.0
2006-01-13 14:20:00,65.66,65.75,65.64,65.65,72400.0,41.3051,41.3617,41.2925,41.2988,72400.0
2006-01-13 14:30:00,65.66,65.8,65.59,65.77,44100.0,41.3051,41.3932,41.2611,41.3743,44100.0
2006-01-13 14:40:00,65.77,65.89,65.7,65.8,119200.0,41.3743,41.4498,41.3303,41.3932,119200.0
2006-01-13 14:50:00,65.81,65.91,65.74,65.82,116500.0,41.3995,41.4624,41.3555,41.4058,116500.0
2006-01-13 15:00:00,65.82,65.94,65.81,65.94,151600.0,41.4058,41.4813,41.3995,41.4813,151600.0
2006-01-13 15:10:00,65.94,65.99,65.78,65.92,71100.0,41.4813,41.5127,41.3806,41.4687,71100.0
2006-01-13 15:20:00,65.91,65.92,65.8,65.81,61200.0,41.4624,41.4687,41.3932,41.3995,61200.0
2006-01-13 15:30:00,65.8,65.8,65.55,65.67,133000.0,41.3932,41.3932,41.2359,41.3114,133000.0
2006-01-13 15:40:00,65.68,65.75,65.53,65.56,91900.0,41.3177,41.3617,41.2233,41.2422,91900.0
2006-01-13 15:50:00,65.56,65.65,65.49,65.63,181200.0,41.2422,41.2988,41.1982,41.2863,181200.0
2006-01-17 09:30:00,67.0,67.18,66.96,67.1,253500.0,42.1481,42.2613,42.1229,42.211,253500.0
2006-01-17 09:40:00,67.1,67.28,66.96,67.18,145500.0,42.211,42.3242,42.1229,42.2613,145500.0
2006-01-17 09:50:00,67.2,67.3,67.14,67.18,99200.0,42.2739,42.3368,42.2362,42.2613,99200.0
2006-01-17 10:00:00,67.17,67.17,67.08,67.1,58600.0,42.255,42.255,42.1984,42.211,58600.0
2006-01-17 10:10:00,67.11,67.17,66.64,66.84,80500.0,42.2173,42.255,41.9216,42.0474,80500.0
2006-01-17 10:20:00,66.84,67.06,66.74,67.06,75700.0,42.0474,42.1858,41.9845,42.1858,75700.0
2006-01-17 10:30:00,67.1,67.19,67.02,67.12,92600.0,42.211,42.2676,42.1607,42.2236,92600.0
2006-01-17 10:40:00,67.1,67.16,66.93,67.09,85500.0,42.211,42.2487,42.1041,42.2047,85500.0
2006-01-17 10:50:00,67.09,67.17,67.03,67.08,46000.0,42.2047,42.255,42.167,42.1984,46000.0
2006-01-17 11:00:00,67.08,67.1,66.77,66.89,57300.0,42.1984,42.211,42.0034,42.0789,57300.0
2006-01-17 11:10:00,66.91,66.97,66.75,66.79,33100.0,42.0915,42.1292,41.9908,42.016,33100.0
2006-01-17 11:20:00,66.79,66.89,66.66,66.76,43800.0,42.016,42.0789,41.9342,41.9971,43800.0
2006-01-17 11:30:00,66.73,66.77,66.56,66.56,49700.0,41.9782,42.0034,41.8713,41.8713,49700.0
2006-01-17 11:40:00,66.57,66.63,66.55,66.59,53000.0,41.8776,41.9153,41.865,41.8902,53000.0
2006-01-17 11:50:00,66.59,66.65,66.55,66.59,50100.0,41.8902,41.9279,41.865,41.8902,50100.0
2006-01-17 12:00:00,66.59,66.67,66.59,66.65,58000.0,41.8902,41.9405,41.8902,41.9279,58000.0
2006-01-17 12:10:00,66.66,66.67,66.55,66.56,53400.0,41.9342,41.9405,41.865,41.8713,53400.0
2006-01-17 12:20:00,66.55,66.63,66.5,66.5,49700.0,41.865,41.9153,41.8335,41.8335,49700.0
2006-01-17 12:30:00,66.5,66.67,66.5,66.63,50400.0,41.8335,41.9405,41.8335,41.9153,50400.0
2006-01-17 12:40:00,66.64,66.86,66.62,66.84,32900.0,41.9216,42.06,41.909,42.0474,32900.0
2006-01-17 12:50:00,66.84,66.88,66.71,66.84,18200.0,42.0474,42.0726,41.9657,42.0474,18200.0
2006-01-17 13:00:00,66.83,66.88,66.76,66.87,83700.0,42.0411,42.0726,41.9971,42.0663,83700.0
2006-01-17 13:10:00,66.87,66.91,66.83,66.85,48700.0,42.0663,42.0915,42.0411,42.0537,48700.0
2006-01-17 13:20:00,66.85,67.04,66.85,67.03,36800.0,42.0537,42.1732,42.0537,42.167,36800.0
2006-01-17 13:30:00,67.02,67.1,67.0,67.07,41300.0,42.1607,42.211,42.1481,42.1921,41300.0
2006-01-17 13:40:00,67.07,67.14,66.99,67.14,50500.0,42.1921,42.2362,42.1418,42.2362,50500.0
2006-01-17 13:50:00,67.1,67.29,67.09,67.15,80900.0,42.211,42.3305,42.2047,42.2424,80900.0
2006-01-17 14:00:00,67.15,67.37,67.11,67.19,77700.0,42.2424,42.3808,42.2173,42.2676,77700.0
2006-01-17 14:10:00,67.2,67.34,67.1,67.33,40300.0,42.2739,42.362,42.211,42.3557,40300.0
2006-01-17 14:20:00,67.33,67.39,67.26,67.36,33300.0,42.3557,42.3934,42.3116,42.3746,33300.0
2006-01-17 14:30:00,67.36,67.39,67.19,67.31,34200.0,42.3746,42.3934,42.2676,42.3431,34200.0
2006-01-17 14:40:00,67.31,67.4,67.17,67.39,34600.0,42.3431,42.3997,42.255,42.3934,34600.0
2006-01-17 14:50:00,67.39,67.55,67.38,67.53,107400.0,42.3934,42.4941,42.3871,42.4815,107400.0
2006-01-17 15:00:00,67.54,67.55,67.43,67.52,50500.0,42.4878,42.4941,42.4186,42.4752,50500.0
2006-01-17 15:10:00,67.53,67.55,67.1,67.45,41200.0,42.4815,42.4941,42.211,42.4312,41200.0
2006-01-17 15:20:00,67.47,67.6,67.41,67.46,74100.0,42.4438,42.5255,42.406,42.4375,74100.0
2006-01-17 15:30:00,67.46,67.64,67.41,67.6,180600.0,42.4375,42.5507,42.406,42.5255,180600.0
2006-01-17 15:40:00,67.6,67.66,67.49,67.53,123100.0,42.5255,42.5633,42.4563,42.4815,123100.0
2006-01-17 15:50:00,67.53,67.65,67.51,67.61,151400.0,42.4815,42.557,42.4689,42.5318,151400.0
2006-01-18 09:30:00,67.45,67.48,66.72,66.77,158300.0,42.4312,42.45,41.9719,42.0034,158300.0
2006-01-18 09:40:00,66.77,67.21,66.75,67.03,106000.0,42.0034,42.2802,41.9908,42.167,106000.0
2006-01-18 09:50:00,67.01,67.2,66.92,66.97,82800.0,42.1544,42.2739,42.0978,42.1292,82800.0
2006-01-18 10:00:00,66.96,67.04,66.85,67.01,88400.0,42.1229,42.1732,42.0537,42.1544,88400.0
2006-01-18 10:10:00,67.09,67.15,66.75,66.83,89900.0,42.2047,42.2424,41.9908,42.0411,89900.0
2006-01-18 10:20:00,66.83,67.04,66.62,66.86,165900.0,42.0411,42.1732,41.909,42.06,165900.0
2006-01-18 10:30:00,66.85,66.98,66.8,66.8,67000.0,42.0537,42.1355,42.0223,42.0223,67000.0
2006-01-18 10:40:00,66.84,67.28,66.7,67.06,149700.0,42.0474,42.3242,41.9594,42.1858,149700.0
2006-01-18 10:50:00,67.04,67.2,66.94,67.02,42100.0,42.1732,42.2739,42.1103,42.1607,42100.0
2006-01-18 11:00:00,67.03,67.15,66.7,66.82,60800.0,42.167,42.2424,41.9594,42.0349,60800.0
2006-01-18 11:10:00,66.81,67.01,66.71,66.94,49100.0,42.0286,42.1544,41.9657,42.1103,49100.0
2006-01-18 11:20:00,66.94,67.0,66.68,66.7,75300.0,42.1103,42.1481,41.9468,41.9594,75300.0
2006-01-18 11:30:00,66.71,66.77,66.5,66.64,71500.0,41.9657,42.0034,41.8335,41.9216,71500.0
2006-01-18 11:40:00,66.64,66.68,66.53,66.55,51800.0,41.9216,41.9468,41.8524,41.865,51800.0
2006-01-18 11:50:00,66.54,66.55,66.3,66.4,81100.0,41.8587,41.865,41.7077,41.7706,81100.0
2006-01-18 12:00:00,66.35,66.47,66.26,66.35,63200.0,41.7392,41.8147,41.6826,41.7392,63200.0
2006-01-18 12:10:00,66.35,66.35,66.09,66.16,76000.0,41.7392,41.7392,41.5756,41.6197,76000.0
2006-01-18 12:20:00,66.19,66.44,66.14,66.4,41700.0,41.6385,41.7958,41.6071,41.7706,41700.0
2006-01-18 12:30:00,66.42,66.43,66.11,66.23,38200.0,41.7832,41.7895,41.5882,41.6637,38200.0
2006-01-18 12:40:00,66.24,66.45,66.15,66.4,47300.0,41.67,41.8021,41.6134,41.7706,47300.0
2006-01-18 12:50:00,66.41,66.41,65.9,65.96,86100.0,41.7769,41.7769,41.4561,41.4938,86100.0
2006-01-18 13:00:00,65.97,66.02,65.77,65.8,65900.0,41.5001,41.5316,41.3743,41.3932,65900.0
2006-01-18 13:10:00,65.78,65.89,65.51,65.69,83000.0,41.3806,41.4498,41.2108,41.324,83000.0
2006-01-18 13:20:00,65.69,65.69,65.21,65.3,105700.0,41.324,41.324,41.022,41.0787,105700.0
2006-01-18 13:30:00,65.28,65.39,64.88,65.3,121100.0,41.0661,41.1353,40.8144,41.0787,121100.0
2006-01-18 13:40:00,65.31,65.44,64.92,65.31,52600.0,41.0849,41.1667,40.8396,41.0849,52600.0
2006-01-18 13:50:00,65.31,65.59,65.31,65.43,56800.0,41.0849,41.2611,41.0849,41.1604,56800.0
2006-01-18 14:00:00,65.4,65.61,65.37,65.38,50300.0,41.1416,41.2737,41.1227,41.129,50300.0
2006-01-18 14:10:00,65.38,65.69,65.25,65.65,72600.0,41.129,41.324,41.0472,41.2988,72600.0
2006-01-18 14:20:00,65.64,65.67,65.46,65.64,72400.0,41.2925,41.3114,41.1793,41.2925,72400.0
2006-01-18 14:30:00,65.63,65.75,65.4,65.54,70500.0,41.2863,41.3617,41.1416,41.2296,70500.0
2006-01-18 14:40:00,65.5,65.69,65.39,65.61,59700.0,41.2045,41.324,41.1353,41.2737,59700.0
2006-01-18 14:50:00,65.59,65.6,65.31,65.49,50000.0,41.2611,41.2674,41.0849,41.1982,50000.0
2006-01-18 15:00:00,65.52,65.75,65.47,65.73,63200.0,41.2171,41.3617,41.1856,41.3492,63200.0
2006-01-18 15:10:00,65.71,65.79,65.55,65.73,66500.0,41.3366,41.3869,41.2359,41.3492,66500.0
2006-01-18 15:20:00,65.73,65.94,65.68,65.85,50200.0,41.3492,41.4813,41.3177,41.4246,50200.0
2006-01-18 15:30:00,65.85,65.87,65.77,65.79,83300.0,41.4246,41.4372,41.3743,41.3869,83300.0
2006-01-18 15:40:00,65.8,65.9,65.77,65.88,233900.0,41.3932,41.4561,41.3743,41.4435,233900.0
2006-01-18 15:50:00,65.88,65.93,65.8,65.89,173800.0,41.4435,41.475,41.3932,41.4498,173800.0
2006-01-19 09:30:00,65.92,66.19,65.38,66.18,153000.0,41.4687,41.6385,41.129,41.6322,153000.0
2006-01-19 09:40:00,66.13,66.37,66.0,66.36,115300.0,41.6008,41.7518,41.519,41.7455,115300.0
2006-01-19 09:50:00,66.35,66.35,66.0,66.25,103800.0,41.7392,41.7392,41.519,41.6763,103800.0
2006-01-19 10:00:00,66.24,66.5,66.15,66.35,84500.0,41.67,41.8335,41.6134,41.7392,84500.0
2006-01-19 10:10:00,66.35,66.48,66.16,66.33,113000.0,41.7392,41.821,41.6197,41.7266,113000.0
2006-01-19 10:20:00,66.33,66.43,66.29,66.3,56200.0,41.7266,41.7895,41.7014,41.7077,56200.0
2006-01-19 10:30:00,66.32,66.64,65.91,66.64,180000.0,41.7203,41.9216,41.4624,41.9216,180000.0
2006-01-19 10:40:00,66.64,66.84,66.57,66.84,167800.0,41.9216,42.0474,41.8776,42.0474,167800.0
2006-01-19 10:50:00,66.84,66.88,66.56,66.57,131600.0,42.0474,42.0726,41.8713,41.8776,131600.0
2006-01-19 11:00:00,66.56,66.7,66.46,66.62,169400.0,41.8713,41.9594,41.8084,41.909,169400.0
2006-01-19 11:10:00,66.6,66.67,66.44,66.5,122000.0,41.8965,41.9405,41.7958,41.8335,122000.0
2006-01-19 11:20:00,66.49,66.83,66.49,66.78,40900.0,41.8273,42.0411,41.8273,42.0097,40900.0
2006-01-19 11:30:00,66.79,66.97,66.63,66.94,57600.0,42.016,42.1292,41.9153,42.1103,57600.0
2006-01-19 11:40:00,66.96,66.96,66.9,66.95,36900.0,42.1229,42.1229,42.0852,42.1166,36900.0
2006-01-19 11:50:00,66.94,66.99,66.9,66.91,60700.0,42.1103,42.1418,42.0852,42.0915,60700.0
2006-01-19 12:00:00,66.91,66.99,66.81,66.91,61500.0,42.0915,42.1418,42.0286,42.0915,61500.0
2006-01-19 12:10:00,66.91,67.04,66.9,66.98,98300.0,42.0915,42.1732,42.0852,42.1355,98300.0
2006-01-19 12:20:00,66.98,67.08,66.94,67.08,71200.0,42.1355,42.1984,42.1103,42.1984,71200.0
2006-01-19 12:30:00,67.08,67.18,67.03,67.18,75400.0,42.1984,42.2613,42.167,42.2613,75400.0
2006-01-19 12:40:00,67.18,67.25,67.15,67.25,62200.0,42.2613,42.3054,42.2424,42.3054,62200.0
2006-01-19 12:50:00,67.25,67.5,67.24,67.5,106700.0,42.3054,42.4626,42.2991,42.4626,106700.0
2006-01-19 13:00:00,67.5,67.54,67.43,67.49,95100.0,42.4626,42.4878,42.4186,42.4563,95100.0
2006-01-19 13:10:00,67.49,67.54,67.39,67.53,59900.0,42.4563,42.4878,42.3934,42.4815,59900.0
2006-01-19 13:20:00,67.51,67.59,67.51,67.54,134400.0,42.4689,42.5192,42.4689,42.4878,134400.0
2006-01-19 13:30:00,67.53,67.65,67.51,67.65,62100.0,42.4815,42.557,42.4689,42.557,62100.0
2006-01-19 13:40:00,67.69,67.86,67.66,67.71,134600.0,42.5821,42.6891,42.5633,42.5947,134600.0
2006-01-19 13:50:00,67.73,67.79,67.52,67.57,115000.0,42.6073,42.6451,42.4752,42.5067,115000.0
2006-01-19 14:00:00,67.56,67.64,67.51,67.62,63800.0,42.5004,42.5507,42.4689,42.5381,63800.0
2006-01-19 14:10:00,67.65,67.79,67.62,67.75,32100.0,42.557,42.6451,42.5381,42.6199,32100.0
2006-01-19 14:20:00,67.74,67.9,67.72,67.88,90900.0,42.6136,42.7143,42.601,42.7017,90900.0
2006-01-19 14:30:00,67.87,67.92,67.72,67.89,58200.0,42.6954,42.7268,42.601,42.708,58200.0
2006-01-19 14:40:00,67.9,67.91,67.8,67.88,37000.0,42.7143,42.7205,42.6513,42.7017,37000.0
2006-01-19 14:50:00,67.88,68.16,67.88,68.08,154800.0,42.7017,42.8778,42.7017,42.8275,154800.0
2006-01-19 15:00:00,68.08,68.17,68.02,68.06,87600.0,42.8275,42.8841,42.7897,42.8149,87600.0
2006-01-19 15:10:00,68.04,68.07,67.95,68.06,71100.0,42.8023,42.8212,42.7457,42.8149,71100.0
2006-01-19 15:20:00,68.06,68.18,68.04,68.15,103500.0,42.8149,42.8904,42.8023,42.8715,103500.0
2006-01-19 15:30:00,68.15,68.16,67.94,68.04,87200.0,42.8715,42.8778,42.7394,42.8023,87200.0
2006-01-19 15:40:00,68.04,68.14,68.02,68.09,124400.0,42.8023,42.8652,42.7897,42.8338,124400.0
2006-01-19 15:50:00,68.08,68.27,68.06,68.25,285800.0,42.8275,42.947,42.8149,42.9344,285800.0
2006-01-20 09:30:00,68.98,69.5,68.85,69.4,404200.0,43.3937,43.7208,43.3119,43.6579,404200.0
2006-01-20 09:40:00,69.4,69.68,69.1,69.68,187700.0,43.6579,43.834,43.4691,43.834,187700.0
2006-01-20 09:50:00,69.64,69.94,69.61,69.89,209200.0,43.8088,43.9976,43.79,43.9661,209200.0
2006-01-20 10:00:00,69.88,69.97,69.71,69.8,244900.0,43.9598,44.0164,43.8529,43.9095,244900.0
2006-01-20 10:10:00,69.78,69.88,69.65,69.87,131300.0,43.8969,43.9598,43.8151,43.9535,131300.0
2006-01-20 10:20:00,69.85,69.91,69.26,69.3,146000.0,43.941,43.9787,43.5698,43.595,146000.0
2006-01-20 10:30:00,69.3,69.53,69.24,69.35,119300.0,43.595,43.7396,43.5572,43.6264,119300.0
2006-01-20 10:40:00,69.33,69.39,69.01,69.33,217400.0,43.6138,43.6516,43.4125,43.6138,217400.0
2006-01-20 10:50:00,69.31,69.39,68.92,69.08,162600.0,43.6013,43.6516,43.3559,43.4566,162600.0
2006-01-20 11:00:00,69.08,69.1,68.6,68.76,145900.0,43.4566,43.4691,43.1546,43.2553,145900.0
2006-01-20 11:10:00,68.82,68.99,68.73,68.9,68700.0,43.293,43.3999,43.2364,43.3433,68700.0
2006-01-20 11:20:00,68.9,68.9,68.71,68.76,51000.0,43.3433,43.3433,43.2238,43.2553,51000.0
2006-01-20 11:30:00,68.76,68.76,68.21,68.35,143000.0,43.2553,43.2553,42.9093,42.9973,143000.0
2006-01-20 11:40:00,68.34,68.34,67.75,67.75,130700.0,42.991,42.991,42.6199,42.6199,130700.0
2006-01-20 11:50:00,67.76,67.99,67.47,67.95,142800.0,42.6262,42.7709,42.4438,42.7457,142800.0
2006-01-20 12:00:00,67.95,68.38,67.93,68.22,107900.0,42.7457,43.0162,42.7331,42.9156,107900.0
2006-01-20 12:10:00,68.18,68.28,68.05,68.25,65800.0,42.8904,42.9533,42.8086,42.9344,65800.0
2006-01-20 12:20:00,68.25,68.79,68.25,68.77,90900.0,42.9344,43.2741,42.9344,43.2616,90900.0
2006-01-20 12:30:00,68.77,68.78,68.57,68.59,56600.0,43.2616,43.2678,43.1357,43.1483,56600.0
2006-01-20 12:40:00,68.59,68.59,68.18,68.55,59600.0,43.1483,43.1483,42.8904,43.1232,59600.0
2006-01-20 12:50:00,68.52,68.57,68.33,68.53,32300.0,43.1043,43.1357,42.9848,43.1106,32300.0
2006-01-20 13:00:00,68.55,68.59,68.34,68.59,33400.0,43.1232,43.1483,42.991,43.1483,33400.0
2006-01-20 13:10:00,68.58,68.85,68.49,68.52,53100.0,43.142,43.3119,43.0854,43.1043,53100.0
2006-01-20 13:20:00,68.52,68.65,68.4,68.4,42200.0,43.1043,43.1861,43.0288,43.0288,42200.0
2006-01-20 13:30:00,68.38,68.58,68.38,68.55,45500.0,43.0162,43.142,43.0162,43.1232,45500.0
2006-01-20 13:40:00,68.55,68.73,68.55,68.64,46600.0,43.1232,43.2364,43.1232,43.1798,46600.0
2006-01-20 13:50:00,68.63,68.65,68.48,68.61,50900.0,43.1735,43.1861,43.0791,43.1609,50900.0
2006-01-20 14:00:00,68.58,68.8,68.33,68.66,75900.0,43.142,43.2804,42.9848,43.1924,75900.0
2006-01-20 14:10:00,68.67,68.89,68.6,68.67,67900.0,43.1986,43.337,43.1546,43.1986,67900.0
2006-01-20 14:20:00,68.68,68.87,68.54,68.87,57400.0,43.2049,43.3245,43.1169,43.3245,57400.0
2006-01-20 14:30:00,68.87,69.04,68.78,69.02,61600.0,43.3245,43.4314,43.2678,43.4188,61600.0
2006-01-20 14:40:00,69.02,69.12,68.84,68.92,104200.0,43.4188,43.4817,43.3056,43.3559,104200.0
2006-01-20 14:50:00,68.93,68.94,68.55,68.72,90300.0,43.3622,43.3685,43.1232,43.2301,90300.0
2006-01-20 15:00:00,68.73,68.85,68.55,68.69,76700.0,43.2364,43.3119,43.1232,43.2112,76700.0
2006-01-20 15:10:00,68.71,68.71,68.47,68.58,77200.0,43.2238,43.2238,43.0728,43.142,77200.0
2006-01-20 15:20:00,68.56,68.56,68.27,68.37,56200.0,43.1294,43.1294,42.947,43.0099,56200.0
2006-01-20 15:30:00,68.38,68.45,68.07,68.08,75400.0,43.0162,43.0602,42.8212,42.8275,75400.0
2006-01-20 15:40:00,68.1,68.1,67.76,67.76,164800.0,42.8401,42.8401,42.6262,42.6262,164800.0
2006-01-20 15:50:00,67.76,67.92,67.64,67.83,172900.0,42.6262,42.7268,42.5507,42.6702,172900.0
2006-01-23 09:30:00,67.73,67.74,67.1,67.26,139200.0,42.6073,42.6136,42.211,42.3116,139200.0
2006-01-23 09:40:00,67.29,67.67,67.26,67.64,118100.0,42.3305,42.5696,42.3116,42.5507,118100.0
2006-01-23 09:50:00,67.62,67.78,67.0,67.58,123900.0,42.5381,42.6388,42.1481,42.513,123900.0
2006-01-23 10:00:00,67.52,67.58,66.95,67.02,160000.0,42.4752,42.513,42.1166,42.1607,160000.0
2006-01-23 10:10:00,67.04,67.07,66.58,66.88,245600.0,42.1732,42.1921,41.8839,42.0726,245600.0
2006-01-23 10:20:00,66.88,67.17,66.82,67.0,133300.0,42.0726,42.255,42.0349,42.1481,133300.0
2006-01-23 10:30:00,67.05,67.19,66.67,67.02,124400.0,42.1795,42.2676,41.9405,42.1607,124400.0
2006-01-23 10:40:00,67.02,67.4,66.98,67.38,153400.0,42.1607,42.3997,42.1355,42.3871,153400.0
2006-01-23 10:50:00,67.38,67.49,67.25,67.43,135600.0,42.3871,42.4563,42.3054,42.4186,135600.0
2006-01-23 11:00:00,67.43,67.46,67.21,67.3,114400.0,42.4186,42.4375,42.2802,42.3368,114400.0
2006-01-23 11:10:00,67.3,67.45,67.25,67.45,72300.0,42.3368,42.4312,42.3054,42.4312,72300.0
2006-01-23 11:20:00,67.39,67.5,67.27,67.44,81100.0,42.3934,42.4626,42.3179,42.4249,81100.0
2006-01-23 11:30:00,67.47,67.48,67.32,67.34,76200.0,42.4438,42.45,42.3494,42.362,76200.0
2006-01-23 11:40:00,67.33,67.5,67.25,67.43,75500.0,42.3557,42.4626,42.3054,42.4186,75500.0
2006-01-23 11:50:00,67.46,67.69,67.39,67.63,65500.0,42.4375,42.5821,42.3934,42.5444,65500.0
2006-01-23 12:00:00,67.63,67.97,67.56,67.91,81300.0,42.5444,42.7583,42.5004,42.7205,81300.0
2006-01-23 12:10:00,67.91,67.91,67.63,67.68,69100.0,42.7205,42.7205,42.5444,42.5759,69100.0
2006-01-23 12:20:00,67.68,67.8,67.64,67.65,52100.0,42.5759,42.6513,42.5507,42.557,52100.0
2006-01-23 12:30:00,67.65,67.75,67.59,67.75,33500.0,42.557,42.6199,42.5192,42.6199,33500.0
2006-01-23 12:40:00,67.77,67.78,67.55,67.65,49700.0,42.6325,42.6388,42.4941,42.557,49700.0
2006-01-23 12:50:00,67.65,67.7,67.55,67.55,64100.0,42.557,42.5884,42.4941,42.4941,64100.0
2006-01-23 13:00:00,67.56,67.78,67.56,67.76,43600.0,42.5004,42.6388,42.5004,42.6262,43600.0
2006-01-23 13:10:00,67.76,67.85,67.68,67.85,52200.0,42.6262,42.6828,42.5759,42.6828,52200.0
2006-01-23 13:20:00,67.85,68.1,67.85,68.09,74200.0,42.6828,42.8401,42.6828,42.8338,74200.0
2006-01-23 13:30:00,68.1,68.26,68.09,68.22,59100.0,42.8401,42.9407,42.8338,42.9156,59100.0
2006-01-23 13:40:00,68.2,68.39,68.06,68.22,89400.0,42.903,43.0225,42.8149,42.9156,89400.0
2006-01-23 13:50:00,68.24,68.28,67.91,67.97,158000.0,42.9281,42.9533,42.7205,42.7583,158000.0
2006-01-23 14:00:00,67.98,68.08,67.81,67.98,148500.0,42.7646,42.8275,42.6576,42.7646,148500.0
2006-01-23 14:10:00,67.98,68.01,67.8,67.84,119000.0,42.7646,42.7835,42.6513,42.6765,119000.0
2006-01-23 14:20:00,67.85,67.95,67.82,67.88,99200.0,42.6828,42.7457,42.6639,42.7017,99200.0
2006-01-23 14:30:00,67.87,68.12,67.75,67.95,82200.0,42.6954,42.8527,42.6199,42.7457,82200.0
2006-01-23 14:40:00,67.92,68.18,67.83,68.11,82900.0,42.7268,42.8904,42.6702,42.8464,82900.0
2006-01-23 14:50:00,68.1,68.3,68.03,68.3,79400.0,42.8401,42.9659,42.796,42.9659,79400.0
2006-01-23 15:00:00,68.3,68.32,68.1,68.25,66900.0,42.9659,42.9785,42.8401,42.9344,66900.0
2006-01-23 15:10:00,68.26,68.27,67.94,68.07,85300.0,42.9407,42.947,42.7394,42.8212,85300.0
2006-01-23 15:20:00,68.1,68.2,68.03,68.12,76400.0,42.8401,42.903,42.796,42.8527,76400.0
2006-01-23 15:30:00,68.12,68.17,67.97,68.03,75000.0,42.8527,42.8841,42.7583,42.796,75000.0
2006-01-23 15:40:00,68.03,68.03,67.76,67.79,123100.0,42.796,42.796,42.6262,42.6451,123100.0
2006-01-23 15:50:00,67.81,67.96,67.71,67.93,137700.0,42.6576,42.752,42.5947,42.7331,137700.0
2006-01-24 09:30:00,66.95,67.35,66.9,67.33,126200.0,42.1166,42.3683,42.0852,42.3557,126200.0
2006-01-24 09:40:00,67.36,67.6,66.95,67.14,96800.0,42.3746,42.5255,42.1166,42.2362,96800.0
2006-01-24 09:50:00,67.14,67.3,67.1,67.2,78800.0,42.2362,42.3368,42.211,42.2739,78800.0
2006-01-24 10:00:00,67.21,67.35,67.11,67.25,57900.0,42.2802,42.3683,42.2173,42.3054,57900.0
2006-01-24 10:10:00,67.25,67.5,67.24,67.5,53900.0,42.3054,42.4626,42.2991,42.4626,53900.0
2006-01-24 10:20:00,67.5,67.94,67.5,67.87,117700.0,42.4626,42.7394,42.4626,42.6954,117700.0
2006-01-24 10:30:00,67.87,68.1,67.65,67.66,100200.0,42.6954,42.8401,42.557,42.5633,100200.0
2006-01-24 10:40:00,67.7,67.85,67.65,67.84,57800.0,42.5884,42.6828,42.557,42.6765,57800.0
2006-01-24 10:50:00,67.81,68.04,67.75,67.8,48200.0,42.6576,42.8023,42.6199,42.6513,48200.0
2006-01-24 11:00:00,67.77,67.81,67.59,67.7,38400.0,42.6325,42.6576,42.5192,42.5884,38400.0
2006-01-24 11:10:00,67.72,67.82,67.41,67.55,52000.0,42.601,42.6639,42.406,42.4941,52000.0
2006-01-24 11:20:00,67.55,67.84,67.48,67.7,115900.0,42.4941,42.6765,42.45,42.5884,115900.0
2006-01-24 11:30:00,67.68,67.88,67.68,67.8,83900.0,42.5759,42.7017,42.5759,42.6513,83900.0
2006-01-24 11:40:00,67.8,67.85,67.71,67.74,52700.0,42.6513,42.6828,42.5947,42.6136,52700.0
2006-01-24 11:50:00,67.73,67.95,67.64,67.9,47800.0,42.6073,42.7457,42.5507,42.7143,47800.0
2006-01-24 12:00:00,67.9,67.99,67.83,67.9,64100.0,42.7143,42.7709,42.6702,42.7143,64100.0
2006-01-24 12:10:00,67.87,67.95,67.7,67.76,66200.0,42.6954,42.7457,42.5884,42.6262,66200.0
2006-01-24 12:20:00,67.72,67.88,67.58,67.83,44300.0,42.601,42.7017,42.513,42.6702,44300.0
2006-01-24 12:30:00,67.83,67.9,67.72,67.87,32800.0,42.6702,42.7143,42.601,42.6954,32800.0
2006-01-24 12:40:00,67.87,67.97,67.75,67.95,52700.0,42.6954,42.7583,42.6199,42.7457,52700.0
2006-01-24 12:50:00,67.95,68.11,67.95,67.99,58700.0,42.7457,42.8464,42.7457,42.7709,58700.0
2006-01-24 13:00:00,67.99,68.06,67.91,67.99,35400.0,42.7709,42.8149,42.7205,42.7709,35400.0
2006-01-24 13:10:00,67.97,67.99,67.8,67.89,28400.0,42.7583,42.7709,42.6513,42.708,28400.0
2006-01-24 13:20:00,67.88,67.93,67.67,67.92,31200.0,42.7017,42.7331,42.5696,42.7268,31200.0
2006-01-24 13:30:00,67.93,68.0,67.78,67.85,37100.0,42.7331,42.7772,42.6388,42.6828,37100.0
2006-01-24 13:40:00,67.87,67.99,67.8,67.98,43000.0,42.6954,42.7709,42.6513,42.7646,43000.0
2006-01-24 13:50:00,67.98,68.38,67.94,68.26,95400.0,42.7646,43.0162,42.7394,42.9407,95400.0
2006-01-24 14:00:00,68.26,68.44,68.22,68.3,133800.0,42.9407,43.054,42.9156,42.9659,133800.0
2006-01-24 14:10:00,68.3,68.36,68.03,68.1,77000.0,42.9659,43.0036,42.796,42.8401,77000.0
2006-01-24 14:20:00,68.1,68.12,67.88,68.0,60700.0,42.8401,42.8527,42.7017,42.7772,60700.0
2006-01-24 14:30:00,68.08,68.08,67.9,67.99,54800.0,42.8275,42.8275,42.7143,42.7709,54800.0
2006-01-24 14:40:00,67.98,68.02,67.7,67.73,99000.0,42.7646,42.7897,42.5884,42.6073,99000.0
2006-01-24 14:50:00,67.72,67.95,67.72,67.76,63200.0,42.601,42.7457,42.601,42.6262,63200.0
2006-01-24 15:00:00,67.77,67.86,67.75,67.8,59400.0,42.6325,42.6891,42.6199,42.6513,59400.0
2006-01-24 15:10:00,67.8,67.9,67.53,67.66,89400.0,42.6513,42.7143,42.4815,42.5633,89400.0
2006-01-24 15:20:00,67.66,67.73,67.62,67.65,82000.0,42.5633,42.6073,42.5381,42.557,82000.0
2006-01-24 15:30:00,67.65,67.66,67.49,67.65,71700.0,42.557,42.5633,42.4563,42.557,71700.0
2006-01-24 15:40:00,67.66,67.83,67.63,67.77,75800.0,42.5633,42.6702,42.5444,42.6325,75800.0
2006-01-24 15:50:00,67.78,67.85,67.58,67.64,236300.0,42.6388,42.6828,42.513,42.5507,236300.0
2006-01-25 09:30:00,67.85,67.9,67.4,67.45,111800.0,42.6828,42.7143,42.3997,42.4312,111800.0
2006-01-25 09:40:00,67.46,67.65,67.08,67.2,89500.0,42.4375,42.557,42.1984,42.2739,89500.0
2006-01-25 09:50:00,67.2,67.47,67.17,67.42,70600.0,42.2739,42.4438,42.255,42.4123,70600.0
2006-01-25 10:00:00,67.39,67.61,67.32,67.56,101500.0,42.3934,42.5318,42.3494,42.5004,101500.0
2006-01-25 10:10:00,67.55,67.68,67.32,67.48,145000.0,42.4941,42.5759,42.3494,42.45,145000.0
2006-01-25 10:20:00,67.48,67.55,66.85,67.12,77000.0,42.45,42.4941,42.0537,42.2236,77000.0
2006-01-25 10:30:00,67.16,67.64,66.82,66.88,163100.0,42.2487,42.5507,42.0349,42.0726,163100.0
2006-01-25 10:40:00,67.0,67.0,66.54,66.76,101000.0,42.1481,42.1481,41.8587,41.9971,101000.0
2006-01-25 10:50:00,66.8,66.93,66.61,66.76,59800.0,42.0223,42.1041,41.9027,41.9971,59800.0
2006-01-25 11:00:00,66.71,66.83,66.61,66.64,90300.0,41.9657,42.0411,41.9027,41.9216,90300.0
2006-01-25 11:10:00,66.64,66.67,66.26,66.3,120100.0,41.9216,41.9405,41.6826,41.7077,120100.0
2006-01-25 11:20:00,66.3,66.3,65.69,65.7,119900.0,41.7077,41.7077,41.324,41.3303,119900.0
2006-01-25 11:30:00,65.72,65.85,65.59,65.68,126800.0,41.3429,41.4246,41.2611,41.3177,126800.0
2006-01-25 11:40:00,65.67,65.79,65.24,65.3,137200.0,41.3114,41.3869,41.0409,41.0787,137200.0
2006-01-25 11:50:00,65.3,66.03,65.15,65.91,184600.0,41.0787,41.5379,40.9843,41.4624,184600.0
2006-01-25 12:00:00,65.93,65.93,65.65,65.7,203800.0,41.475,41.475,41.2988,41.3303,203800.0
2006-01-25 12:10:00,65.71,65.71,65.2,65.27,140300.0,41.3366,41.3366,41.0157,41.0598,140300.0
2006-01-25 12:20:00,65.27,65.35,64.9,64.98,171000.0,41.0598,41.1101,40.827,40.8774,171000.0
2006-01-25 12:30:00,64.98,65.75,64.97,65.75,130500.0,40.8774,41.3617,40.8711,41.3617,130500.0
2006-01-25 12:40:00,65.72,65.72,65.41,65.44,82100.0,41.3429,41.3429,41.1479,41.1667,82100.0
2006-01-25 12:50:00,65.45,65.53,65.04,65.52,82400.0,41.173,41.2233,40.9151,41.2171,82400.0
2006-01-25 13:00:00,65.52,65.69,65.23,65.57,116900.0,41.2171,41.324,41.0346,41.2485,116900.0
2006-01-25 13:10:00,65.55,65.65,65.18,65.3,96200.0,41.2359,41.2988,41.0032,41.0787,96200.0
2006-01-25 13:20:00,65.26,65.4,65.17,65.21,72400.0,41.0535,41.1416,40.9969,41.022,72400.0
2006-01-25 13:30:00,65.2,65.3,65.15,65.15,81200.0,41.0157,41.0787,40.9843,40.9843,81200.0
2006-01-25 13:40:00,65.16,65.26,65.14,65.15,82500.0,40.9906,41.0535,40.978,40.9843,82500.0
2006-01-25 13:50:00,65.12,65.23,65.03,65.09,63200.0,40.9654,41.0346,40.9088,40.9466,63200.0
2006-01-25 14:00:00,65.08,65.31,65.0,65.17,132700.0,40.9403,41.0849,40.8899,40.9969,132700.0
2006-01-25 14:10:00,65.16,65.16,64.85,64.86,113800.0,40.9906,40.9906,40.7956,40.8019,113800.0
2006-01-25 14:20:00,64.86,64.86,64.61,64.65,160000.0,40.8019,40.8019,40.6446,40.6698,160000.0
2006-01-25 14:30:00,64.63,64.65,64.51,64.58,109000.0,40.6572,40.6698,40.5817,40.6257,109000.0
2006-01-25 14:40:00,64.56,64.64,64.15,64.21,124300.0,40.6131,40.6635,40.3552,40.393,124300.0
2006-01-25 14:50:00,64.21,64.39,64.05,64.06,125500.0,40.393,40.5062,40.2923,40.2986,125500.0
2006-01-25 15:00:00,64.06,64.51,64.06,64.4,89000.0,40.2986,40.5817,40.2986,40.5125,89000.0
2006-01-25 15:10:00,64.4,64.8,64.35,64.66,88400.0,40.5125,40.7641,40.481,40.676,88400.0
2006-01-25 15:20:00,64.69,65.01,64.65,65.01,100500.0,40.6949,40.8962,40.6698,40.8962,100500.0
2006-01-25 15:30:00,65.01,65.38,64.93,64.99,191500.0,40.8962,41.129,40.8459,40.8836,191500.0
2006-01-25 15:40:00,65.01,65.2,64.31,64.96,119800.0,40.8962,41.0157,40.4559,40.8648,119800.0
2006-01-25 15:50:00,64.94,65.06,64.93,65.03,132000.0,40.8522,40.9277,40.8459,40.9088,132000.0
2006-01-26 09:30:00,65.25,65.31,64.61,64.76,181000.0,41.0472,41.0849,40.6446,40.739,181000.0
2006-01-26 09:40:00,64.76,64.76,64.01,64.07,211500.0,40.739,40.739,40.2671,40.3049,211500.0
2006-01-26 09:50:00,64.07,64.1,63.5,63.5,281200.0,40.3049,40.3238,39.9463,39.9463,281200.0
2006-01-26 10:00:00,63.5,63.52,63.18,63.21,269800.0,39.9463,39.9589,39.745,39.7639,269800.0
2006-01-26 10:10:00,63.2,63.39,63.16,63.34,213500.0,39.7576,39.8771,39.7324,39.8457,213500.0
2006-01-26 10:20:00,63.34,63.47,63.17,63.26,101400.0,39.8457,39.9274,39.7387,39.7953,101400.0
2006-01-26 10:30:00,63.26,63.78,63.2,63.34,287300.0,39.7953,40.1225,39.7576,39.8457,287300.0
2006-01-26 10:40:00,63.35,63.42,63.1,63.23,117900.0,39.852,39.896,39.6947,39.7765,117900.0
2006-01-26 10:50:00,63.24,63.55,63.23,63.47,94400.0,39.7828,39.9778,39.7765,39.9274,94400.0
2006-01-26 11:00:00,63.45,64.03,63.45,64.02,104900.0,39.9149,40.2797,39.9149,40.2734,104900.0
2006-01-26 11:10:00,64.1,64.17,63.91,64.1,133200.0,40.3238,40.3678,40.2042,40.3238,133200.0
2006-01-26 11:20:00,64.14,64.28,64.07,64.25,126000.0,40.3489,40.437,40.3049,40.4181,126000.0
2006-01-26 11:30:00,64.24,64.31,64.03,64.07,99400.0,40.4118,40.4559,40.2797,40.3049,99400.0
2006-01-26 11:40:00,64.06,64.58,64.03,64.54,144200.0,40.2986,40.6257,40.2797,40.6006,144200.0
2006-01-26 11:50:00,64.54,64.65,64.18,64.46,81900.0,40.6006,40.6698,40.3741,40.5502,81900.0
2006-01-26 12:00:00,64.46,64.58,64.24,64.25,149900.0,40.5502,40.6257,40.4118,40.4181,149900.0
2006-01-26 12:10:00,64.25,64.34,64.02,64.32,96100.0,40.4181,40.4747,40.2734,40.4622,96100.0
2006-01-26 12:20:00,64.32,64.45,64.27,64.45,89800.0,40.4622,40.5439,40.4307,40.5439,89800.0
2006-01-26 12:30:00,64.44,64.67,64.4,64.62,137900.0,40.5377,40.6823,40.5125,40.6509,137900.0
2006-01-26 12:40:00,64.6,64.61,64.26,64.39,145200.0,40.6383,40.6446,40.4244,40.5062,145200.0
2006-01-26 12:50:00,64.39,64.43,64.17,64.25,83600.0,40.5062,40.5314,40.3678,40.4181,83600.0
2006-01-26 13:00:00,64.25,64.54,64.25,64.47,99900.0,40.4181,40.6006,40.4181,40.5565,99900.0
2006-01-26 13:10:00,64.46,64.6,64.43,64.44,102300.0,40.5502,40.6383,40.5314,40.5377,102300.0
2006-01-26 13:20:00,64.42,64.53,64.36,64.37,65800.0,40.5251,40.5943,40.4873,40.4936,65800.0
2006-01-26 13:30:00,64.35,64.45,64.15,64.31,78900.0,40.481,40.5439,40.3552,40.4559,78900.0
2006-01-26 13:40:00,64.31,64.39,64.23,64.3,59700.0,40.4559,40.5062,40.4055,40.4496,59700.0
2006-01-26 13:50:00,64.3,64.37,64.2,64.21,51000.0,40.4496,40.4936,40.3867,40.393,51000.0
2006-01-26 14:00:00,64.18,64.26,64.04,64.09,97800.0,40.3741,40.4244,40.286,40.3175,97800.0
2006-01-26 14:10:00,64.05,64.16,63.81,63.92,112600.0,40.2923,40.3615,40.1413,40.2105,112600.0
2006-01-26 14:20:00,63.93,64.23,63.88,64.18,61000.0,40.2168,40.4055,40.1854,40.3741,61000.0
2006-01-26 14:30:00,64.18,64.3,64.09,64.23,72100.0,40.3741,40.4496,40.3175,40.4055,72100.0
2006-01-26 14:40:00,64.23,64.66,64.22,64.54,75200.0,40.4055,40.676,40.3993,40.6006,75200.0
2006-01-26 14:50:00,64.54,64.58,64.5,64.54,78600.0,40.6006,40.6257,40.5754,40.6006,78600.0
2006-01-26 15:00:00,64.5,64.68,64.35,64.54,81300.0,40.5754,40.6886,40.481,40.6006,81300.0
2006-01-26 15:10:00,64.55,64.61,64.53,64.53,83600.0,40.6069,40.6446,40.5943,40.5943,83600.0
2006-01-26 15:20:00,64.54,64.57,64.2,64.39,80000.0,40.6006,40.6194,40.3867,40.5062,80000.0
2006-01-26 15:30:00,64.4,64.5,64.32,64.48,75200.0,40.5125,40.5754,40.4622,40.5628,75200.0
2006-01-26 15:40:00,64.47,64.49,64.41,64.48,105800.0,40.5565,40.5691,40.5188,40.5628,105800.0
2006-01-26 15:50:00,64.47,64.62,64.43,64.62,154900.0,40.5565,40.6509,40.5314,40.6509,154900.0
2006-01-27 09:30:00,65.5,66.6,65.4,66.49,166800.0,41.2045,41.8965,41.1416,41.8273,166800.0
2006-01-27 09:40:00,66.45,66.6,66.08,66.38,237600.0,41.8021,41.8965,41.5693,41.7581,237600.0
2006-01-27 09:50:00,66.38,66.43,65.8,65.81,107200.0,41.7581,41.7895,41.3932,41.3995,107200.0
2006-01-27 10:00:00,65.9,66.5,65.86,66.41,172400.0,41.4561,41.8335,41.4309,41.7769,172400.0
2006-01-27 10:10:00,66.39,66.4,66.29,66.4,97800.0,41.7644,41.7706,41.7014,41.7706,97800.0
2006-01-27 10:20:00,66.4,66.43,65.95,66.03,86200.0,41.7706,41.7895,41.4876,41.5379,86200.0
2006-01-27 10:30:00,66.0,66.1,65.89,66.0,88800.0,41.519,41.5819,41.4498,41.519,88800.0
2006-01-27 10:40:00,66.01,66.08,65.88,66.0,62300.0,41.5253,41.5693,41.4435,41.519,62300.0
2006-01-27 10:50:00,66.0,66.24,65.98,66.16,62700.0,41.519,41.67,41.5064,41.6197,62700.0
2006-01-27 11:00:00,66.17,66.17,65.93,65.93,74500.0,41.626,41.626,41.475,41.475,74500.0
2006-01-27 11:10:00,65.93,66.11,65.93,66.08,52000.0,41.475,41.5882,41.475,41.5693,52000.0
2006-01-27 11:20:00,66.07,66.07,65.78,65.78,105900.0,41.563,41.563,41.3806,41.3806,105900.0
2006-01-27 11:30:00,65.84,65.84,65.54,65.63,182000.0,41.4184,41.4184,41.2296,41.2863,182000.0
2006-01-27 11:40:00,65.64,65.78,65.48,65.53,79500.0,41.2925,41.3806,41.1919,41.2233,79500.0
2006-01-27 11:50:00,65.53,65.67,65.26,65.26,62000.0,41.2233,41.3114,41.0535,41.0535,62000.0
2006-01-27 12:00:00,65.26,65.61,65.26,65.32,43500.0,41.0535,41.2737,41.0535,41.0912,43500.0
2006-01-27 12:10:00,65.35,65.64,65.22,65.54,110600.0,41.1101,41.2925,41.0283,41.2296,110600.0
2006-01-27 12:20:00,65.53,65.72,65.25,65.25,39100.0,41.2233,41.3429,41.0472,41.0472,39100.0
2006-01-27 12:30:00,65.24,65.57,65.22,65.47,46500.0,41.0409,41.2485,41.0283,41.1856,46500.0
2006-01-27 12:40:00,65.48,65.52,65.22,65.47,48000.0,41.1919,41.2171,41.0283,41.1856,48000.0
2006-01-27 12:50:00,65.46,65.59,65.45,65.45,36800.0,41.1793,41.2611,41.173,41.173,36800.0
2006-01-27 13:00:00,65.45,65.5,65.34,65.41,39400.0,41.173,41.2045,41.1038,41.1479,39400.0
2006-01-27 13:10:00,65.42,65.46,65.26,65.38,44100.0,41.1541,41.1793,41.0535,41.129,44100.0
2006-01-27 13:20:00,65.39,65.43,65.32,65.36,41200.0,41.1353,41.1604,41.0912,41.1164,41200.0
2006-01-27 13:30:00,65.36,65.44,65.33,65.4,92200.0,41.1164,41.1667,41.0975,41.1416,92200.0
2006-01-27 13:40:00,65.39,65.39,65.22,65.24,49600.0,41.1353,41.1353,41.0283,41.0409,49600.0
2006-01-27 13:50:00,65.25,65.27,64.86,65.04,71000.0,41.0472,41.0598,40.8019,40.9151,71000.0
2006-01-27 14:00:00,65.06,65.19,65.04,65.11,33100.0,40.9277,41.0095,40.9151,40.9591,33100.0
2006-01-27 14:10:00,65.08,65.25,65.01,65.11,46800.0,40.9403,41.0472,40.8962,40.9591,46800.0
2006-01-27 14:20:00,65.14,65.28,65.08,65.28,42400.0,40.978,41.0661,40.9403,41.0661,42400.0
2006-01-27 14:30:00,65.28,65.31,65.13,65.26,57800.0,41.0661,41.0849,40.9717,41.0535,57800.0
2006-01-27 14:40:00,65.27,65.41,65.22,65.4,84600.0,41.0598,41.1479,41.0283,41.1416,84600.0
2006-01-27 14:50:00,65.39,65.58,65.39,65.5,78000.0,41.1353,41.2548,41.1353,41.2045,78000.0
2006-01-27 15:00:00,65.5,65.6,65.4,65.45,93700.0,41.2045,41.2674,41.1416,41.173,93700.0
2006-01-27 15:10:00,65.45,65.64,65.39,65.5,108800.0,41.173,41.2925,41.1353,41.2045,108800.0
2006-01-27 15:20:00,65.49,65.74,65.44,65.61,91500.0,41.1982,41.3555,41.1667,41.2737,91500.0
2006-01-27 15:30:00,65.61,65.63,65.46,65.49,81400.0,41.2737,41.2863,41.1793,41.1982,81400.0
2006-01-27 15:40:00,65.49,65.5,65.24,65.3,110300.0,41.1982,41.2045,41.0409,41.0787,110300.0
2006-01-27 15:50:00,65.3,65.48,65.29,65.42,88900.0,41.0787,41.1919,41.0724,41.1541,88900.0
2006-01-30 09:30:00,65.75,67.45,65.75,67.25,242500.0,41.3617,42.4312,41.3617,42.3054,242500.0
2006-01-30 09:40:00,67.25,67.45,67.1,67.3,131700.0,42.3054,42.4312,42.211,42.3368,131700.0
2006-01-30 09:50:00,67.3,67.34,67.1,67.29,68600.0,42.3368,42.362,42.211,42.3305,68600.0
2006-01-30 10:00:00,67.31,67.31,67.07,67.17,77900.0,42.3431,42.3431,42.1921,42.255,77900.0
2006-01-30 10:10:00,67.17,67.37,67.14,67.32,89100.0,42.255,42.3808,42.2362,42.3494,89100.0
2006-01-30 10:20:00,67.33,67.38,67.05,67.1,58400.0,42.3557,42.3871,42.1795,42.211,58400.0
2006-01-30 10:30:00,67.12,67.16,67.0,67.11,73000.0,42.2236,42.2487,42.1481,42.2173,73000.0
2006-01-30 10:40:00,67.11,67.22,67.06,67.14,43900.0,42.2173,42.2865,42.1858,42.2362,43900.0
2006-01-30 10:50:00,67.15,67.32,67.02,67.13,63700.0,42.2424,42.3494,42.1607,42.2299,63700.0
2006-01-30 11:00:00,67.13,67.13,67.03,67.07,67300.0,42.2299,42.2299,42.167,42.1921,67300.0
2006-01-30 11:10:00,67.06,67.11,67.01,67.07,35600.0,42.1858,42.2173,42.1544,42.1921,35600.0
2006-01-30 11:20:00,67.07,67.16,67.04,67.06,47000.0,42.1921,42.2487,42.1732,42.1858,47000.0
2006-01-30 11:30:00,67.06,67.18,67.01,67.14,33700.0,42.1858,42.2613,42.1544,42.2362,33700.0
2006-01-30 11:40:00,67.16,67.32,67.02,67.07,54400.0,42.2487,42.3494,42.1607,42.1921,54400.0
2006-01-30 11:50:00,67.06,67.26,67.06,67.21,66400.0,42.1858,42.3116,42.1858,42.2802,66400.0
2006-01-30 12:00:00,67.21,67.44,67.15,67.38,48000.0,42.2802,42.4249,42.2424,42.3871,48000.0
2006-01-30 12:10:00,67.44,67.66,67.34,67.66,73700.0,42.4249,42.5633,42.362,42.5633,73700.0
2006-01-30 12:20:00,67.66,67.95,67.66,67.94,140300.0,42.5633,42.7457,42.5633,42.7394,140300.0
2006-01-30 12:30:00,67.95,68.4,67.9,68.07,91600.0,42.7457,43.0288,42.7143,42.8212,91600.0
2006-01-30 12:40:00,68.09,68.15,67.94,67.95,75400.0,42.8338,42.8715,42.7394,42.7457,75400.0
2006-01-30 12:50:00,67.95,68.04,67.8,67.93,91000.0,42.7457,42.8023,42.6513,42.7331,91000.0
2006-01-30 13:00:00,67.91,68.0,67.85,67.92,46800.0,42.7205,42.7772,42.6828,42.7268,46800.0
2006-01-30 13:10:00,67.94,67.94,67.57,67.77,80300.0,42.7394,42.7394,42.5067,42.6325,80300.0
2006-01-30 13:20:00,67.82,67.92,67.73,67.74,33500.0,42.6639,42.7268,42.6073,42.6136,33500.0
2006-01-30 13:30:00,67.72,67.72,67.56,67.67,37700.0,42.601,42.601,42.5004,42.5696,37700.0
2006-01-30 13:40:00,67.66,67.81,67.61,67.81,56200.0,42.5633,42.6576,42.5318,42.6576,56200.0
2006-01-30 13:50:00,67.81,67.94,67.78,67.92,47300.0,42.6576,42.7394,42.6388,42.7268,47300.0
2006-01-30 14:00:00,67.91,67.91,67.65,67.67,34200.0,42.7205,42.7205,42.557,42.5696,34200.0
2006-01-30 14:10:00,67.67,67.76,67.6,67.75,43500.0,42.5696,42.6262,42.5255,42.6199,43500.0
2006-01-30 14:20:00,67.75,67.88,67.71,67.88,29600.0,42.6199,42.7017,42.5947,42.7017,29600.0
2006-01-30 14:30:00,67.88,68.15,67.87,68.13,59900.0,42.7017,42.8715,42.6954,42.8589,59900.0
2006-01-30 14:40:00,68.11,68.34,68.1,68.15,97100.0,42.8464,42.991,42.8401,42.8715,97100.0
2006-01-30 14:50:00,68.17,68.34,68.16,68.23,70000.0,42.8841,42.991,42.8778,42.9218,70000.0
2006-01-30 15:00:00,68.23,68.23,68.07,68.08,73300.0,42.9218,42.9218,42.8212,42.8275,73300.0
2006-01-30 15:10:00,68.08,68.08,67.92,67.94,61200.0,42.8275,42.8275,42.7268,42.7394,61200.0
2006-01-30 15:20:00,67.93,67.93,67.76,67.83,45300.0,42.7331,42.7331,42.6262,42.6702,45300.0
2006-01-30 15:30:00,67.83,67.94,67.78,67.87,63300.0,42.6702,42.7394,42.6388,42.6954,63300.0
2006-01-30 15:40:00,67.88,67.91,67.66,67.67,69000.0,42.7017,42.7205,42.5633,42.5696,69000.0
2006-01-30 15:50:00,67.67,67.74,67.51,67.65,107000.0,42.5696,42.6136,42.4689,42.557,107000.0
2006-01-31 09:30:00,66.96,67.18,66.91,67.13,126000.0,42.1229,42.2613,42.0915,42.2299,126000.0
2006-01-31 09:40:00,67.11,67.49,67.0,67.49,59600.0,42.2173,42.4563,42.1481,42.4563,59600.0
2006-01-31 09:50:00,67.42,67.55,67.25,67.26,116800.0,42.4123,42.4941,42.3054,42.3116,116800.0
2006-01-31 10:00:00,67.27,67.44,67.13,67.29,121100.0,42.3179,42.4249,42.2299,42.3305,121100.0
2006-01-31 10:10:00,67.28,67.31,67.05,67.18,105300.0,42.3242,42.3431,42.1795,42.2613,105300.0
2006-01-31 10:20:00,67.18,67.53,67.09,67.44,90500.0,42.2613,42.4815,42.2047,42.4249,90500.0
2006-01-31 10:30:00,67.45,67.62,67.41,67.53,86200.0,42.4312,42.5381,42.406,42.4815,86200.0
2006-01-31 10:40:00,67.51,67.54,67.33,67.5,88200.0,42.4689,42.4878,42.3557,42.4626,88200.0
2006-01-31 10:50:00,67.48,67.5,67.22,67.34,59700.0,42.45,42.4626,42.2865,42.362,59700.0
2006-01-31 11:00:00,67.36,67.47,67.22,67.31,89600.0,42.3746,42.4438,42.2865,42.3431,89600.0
2006-01-31 11:10:00,67.31,67.31,67.19,67.22,75300.0,42.3431,42.3431,42.2676,42.2865,75300.0
2006-01-31 11:20:00,67.22,67.55,67.22,67.41,75600.0,42.2865,42.4941,42.2865,42.406,75600.0
2006-01-31 11:30:00,67.4,67.7,67.4,67.67,82200.0,42.3997,42.5884,42.3997,42.5696,82200.0
2006-01-31 11:40:00,67.67,67.88,67.56,67.68,69900.0,42.5696,42.7017,42.5004,42.5759,69900.0
2006-01-31 11:50:00,67.66,67.77,67.55,67.58,79000.0,42.5633,42.6325,42.4941,42.513,79000.0
2006-01-31 12:00:00,67.59,67.71,67.58,67.67,38300.0,42.5192,42.5947,42.513,42.5696,38300.0
2006-01-31 12:10:00,67.67,67.86,67.55,67.82,38400.0,42.5696,42.6891,42.4941,42.6639,38400.0
2006-01-31 12:20:00,67.82,67.95,67.75,67.94,51600.0,42.6639,42.7457,42.6199,42.7394,51600.0
2006-01-31 12:30:00,67.97,68.14,67.95,68.14,46800.0,42.7583,42.8652,42.7457,42.8652,46800.0
2006-01-31 12:40:00,68.15,68.16,67.73,67.85,70100.0,42.8715,42.8778,42.6073,42.6828,70100.0
2006-01-31 12:50:00,67.84,67.92,67.66,67.73,36300.0,42.6765,42.7268,42.5633,42.6073,36300.0
2006-01-31 13:00:00,67.73,67.74,67.42,67.43,42400.0,42.6073,42.6136,42.4123,42.4186,42400.0
2006-01-31 13:10:00,67.45,67.64,67.42,67.56,50500.0,42.4312,42.5507,42.4123,42.5004,50500.0
2006-01-31 13:20:00,67.54,67.55,67.41,67.53,27900.0,42.4878,42.4941,42.406,42.4815,27900.0
2006-01-31 13:30:00,67.56,67.63,67.53,67.62,26000.0,42.5004,42.5444,42.4815,42.5381,26000.0
2006-01-31 13:40:00,67.62,67.86,67.62,67.84,44100.0,42.5381,42.6891,42.5381,42.6765,44100.0
2006-01-31 13:50:00,67.84,67.92,67.69,67.85,35300.0,42.6765,42.7268,42.5821,42.6828,35300.0
2006-01-31 14:00:00,67.83,68.0,67.78,67.79,31000.0,42.6702,42.7772,42.6388,42.6451,31000.0
2006-01-31 14:10:00,67.79,67.83,67.53,67.62,57900.0,42.6451,42.6702,42.4815,42.5381,57900.0
2006-01-31 14:20:00,67.62,67.63,67.26,67.55,58900.0,42.5381,42.5444,42.3116,42.4941,58900.0
2006-01-31 14:30:00,67.55,67.6,67.31,67.6,65200.0,42.4941,42.5255,42.3431,42.5255,65200.0
2006-01-31 14:40:00,67.59,67.75,67.43,67.72,65500.0,42.5192,42.6199,42.4186,42.601,65500.0
2006-01-31 14:50:00,67.73,68.03,67.59,67.95,78600.0,42.6073,42.796,42.5192,42.7457,78600.0
2006-01-31 15:00:00,67.95,68.22,67.93,68.19,65200.0,42.7457,42.9156,42.7331,42.8967,65200.0
2006-01-31 15:10:00,68.2,68.51,68.18,68.4,93700.0,42.903,43.098,42.8904,43.0288,93700.0
2006-01-31 15:20:00,68.41,68.5,67.69,68.41,117800.0,43.0351,43.0917,42.5821,43.0351,117800.0
2006-01-31 15:30:00,68.41,68.53,68.24,68.24,72200.0,43.0351,43.1106,42.9281,42.9281,72200.0
2006-01-31 15:40:00,68.24,68.4,68.19,68.3,103700.0,42.9281,43.0288,42.8967,42.9659,103700.0
2006-01-31 15:50:00,68.28,68.29,67.8,68.2,151300.0,42.9533,42.9596,42.6513,42.903,151300.0
2006-02-01 09:30:00,69.0,69.3,68.76,68.77,341600.0,43.4062,43.595,43.2553,43.2616,341600.0
2006-02-01 09:40:00,68.81,69.1,68.19,68.41,177100.0,43.2867,43.4691,42.8967,43.0351,177100.0
2006-02-01 09:50:00,68.36,68.44,67.66,67.74,141200.0,43.0036,43.054,42.5633,42.6136,141200.0
2006-02-01 10:00:00,67.74,67.82,67.35,67.45,122900.0,42.6136,42.6639,42.3683,42.4312,122900.0
2006-02-01 10:10:00,67.5,67.94,67.46,67.89,95700.0,42.4626,42.7394,42.4375,42.708,95700.0
2006-02-01 10:20:00,67.87,68.65,67.75,68.12,144000.0,42.6954,43.1861,42.6199,42.8527,144000.0
2006-02-01 10:30:00,68.12,68.13,67.5,67.76,167900.0,42.8527,42.8589,42.4626,42.6262,167900.0
2006-02-01 10:40:00,67.76,68.14,67.49,67.55,94100.0,42.6262,42.8652,42.4563,42.4941,94100.0
2006-02-01 10:50:00,67.58,68.05,67.12,67.12,141700.0,42.513,42.8086,42.2236,42.2236,141700.0
2006-02-01 11:00:00,67.13,67.76,67.13,67.74,92300.0,42.2299,42.6262,42.2299,42.6136,92300.0
2006-02-01 11:10:00,67.66,67.8,67.57,67.62,64300.0,42.5633,42.6513,42.5067,42.5381,64300.0
2006-02-01 11:20:00,67.63,67.74,67.45,67.74,82700.0,42.5444,42.6136,42.4312,42.6136,82700.0
2006-02-01 11:30:00,67.7,68.25,67.6,68.22,61600.0,42.5884,42.9344,42.5255,42.9156,61600.0
2006-02-01 11:40:00,68.22,68.9,68.2,68.89,142600.0,42.9156,43.3433,42.903,43.337,142600.0
2006-02-01 11:50:00,68.89,69.27,68.83,69.26,144200.0,43.337,43.5761,43.2993,43.5698,144200.0
2006-02-01 12:00:00,69.27,69.27,68.72,69.11,97100.0,43.5761,43.5761,43.2301,43.4754,97100.0
2006-02-01 12:10:00,69.09,69.22,68.83,68.84,68800.0,43.4629,43.5446,43.2993,43.3056,68800.0
2006-02-01 12:20:00,68.82,69.04,68.82,69.0,63700.0,43.293,43.4314,43.293,43.4062,63700.0
2006-02-01 12:30:00,68.99,69.14,68.78,68.85,50900.0,43.3999,43.4943,43.2678,43.3119,50900.0
2006-02-01 12:40:00,68.82,68.85,68.75,68.77,55800.0,43.293,43.3119,43.249,43.2616,55800.0
2006-02-01 12:50:00,68.77,68.81,68.62,68.76,40200.0,43.2616,43.2867,43.1672,43.2553,40200.0
2006-02-01 13:00:00,68.79,68.9,68.67,68.8,60200.0,43.2741,43.3433,43.1986,43.2804,60200.0
2006-02-01 13:10:00,68.84,68.84,68.59,68.63,47100.0,43.3056,43.3056,43.1483,43.1735,47100.0
2006-02-01 13:20:00,68.63,68.72,68.53,68.65,53600.0,43.1735,43.2301,43.1106,43.1861,53600.0
2006-02-01 13:30:00,68.62,68.66,68.2,68.49,79900.0,43.1672,43.1924,42.903,43.0854,79900.0
2006-02-01 13:40:00,68.48,68.48,68.06,68.33,54800.0,43.0791,43.0791,42.8149,42.9848,54800.0
2006-02-01 13:50:00,68.33,68.4,68.0,68.05,69100.0,42.9848,43.0288,42.7772,42.8086,69100.0
2006-02-01 14:00:00,68.05,68.19,67.39,67.44,100000.0,42.8086,42.8967,42.3934,42.4249,100000.0
2006-02-01 14:10:00,67.44,68.4,67.44,67.51,111600.0,42.4249,43.0288,42.4249,42.4689,111600.0
2006-02-01 14:20:00,67.51,67.51,66.66,66.8,135400.0,42.4689,42.4689,41.9342,42.0223,135400.0
2006-02-01 14:30:00,66.75,67.04,66.62,66.63,93300.0,41.9908,42.1732,41.909,41.9153,93300.0
2006-02-01 14:40:00,66.63,66.83,66.5,66.57,144300.0,41.9153,42.0411,41.8335,41.8776,144300.0
2006-02-01 14:50:00,66.55,66.78,66.27,66.31,85400.0,41.865,42.0097,41.6889,41.714,85400.0
2006-02-01 15:00:00,66.31,66.55,66.3,66.55,96900.0,41.714,41.865,41.7077,41.865,96900.0
2006-02-01 15:10:00,66.54,66.55,66.4,66.44,90200.0,41.8587,41.865,41.7706,41.7958,90200.0
2006-02-01 15:20:00,66.43,66.43,65.8,65.87,153300.0,41.7895,41.7895,41.3932,41.4372,153300.0
2006-02-01 15:30:00,65.8,66.1,65.79,66.0,174300.0,41.3932,41.5819,41.3869,41.519,174300.0
2006-02-01 15:40:00,66.0,66.11,65.91,65.91,132200.0,41.519,41.5882,41.4624,41.4624,132200.0
2006-02-01 15:50:00,65.91,66.02,65.72,65.99,333400.0,41.4624,41.5316,41.3429,41.5127,333400.0
2006-02-02 09:30:00,65.71,66.5,65.52,66.25,333200.0,41.3366,41.8335,41.2171,41.6763,333200.0
2006-02-02 09:40:00,66.25,66.47,65.73,66.25,157500.0,41.6763,41.8147,41.3492,41.6763,157500.0
2006-02-02 09:50:00,66.25,66.59,66.04,66.07,145300.0,41.6763,41.8902,41.5442,41.563,145300.0
2006-02-02 10:00:00,66.07,66.17,65.86,65.97,223300.0,41.563,41.626,41.4309,41.5001,223300.0
2006-02-02 10:10:00,65.98,66.14,65.88,66.03,186700.0,41.5064,41.6071,41.4435,41.5379,186700.0
2006-02-02 10:20:00,66.02,66.08,65.55,65.67,180400.0,41.5316,41.5693,41.2359,41.3114,180400.0
2006-02-02 10:30:00,65.67,65.98,65.3,65.93,201800.0,41.3114,41.5064,41.0787,41.475,201800.0
2006-02-02 10:40:00,65.93,66.1,65.61,65.7,147000.0,41.475,41.5819,41.2737,41.3303,147000.0
2006-02-02 10:50:00,65.69,65.7,65.14,65.18,132100.0,41.324,41.3303,40.978,41.0032,132100.0
2006-02-02 11:00:00,65.19,65.28,64.83,64.87,199800.0,41.0095,41.0661,40.783,40.8082,199800.0
2006-02-02 11:10:00,64.87,65.19,64.75,65.11,126900.0,40.8082,41.0095,40.7327,40.9591,126900.0
2006-02-02 11:20:00,65.11,65.25,64.6,64.65,119700.0,40.9591,41.0472,40.6383,40.6698,119700.0
2006-02-02 11:30:00,64.66,65.01,64.52,64.99,165900.0,40.676,40.8962,40.588,40.8836,165900.0
2006-02-02 11:40:00,64.99,65.4,64.96,65.35,125000.0,40.8836,41.1416,40.8648,41.1101,125000.0
2006-02-02 11:50:00,65.34,65.4,64.89,65.14,93800.0,41.1038,41.1416,40.8207,40.978,93800.0
2006-02-02 12:00:00,65.13,65.52,65.07,65.37,140100.0,40.9717,41.2171,40.934,41.1227,140100.0
2006-02-02 12:10:00,65.34,65.6,65.33,65.56,121200.0,41.1038,41.2674,41.0975,41.2422,121200.0
2006-02-02 12:20:00,65.56,65.58,65.27,65.4,72800.0,41.2422,41.2548,41.0598,41.1416,72800.0
2006-02-02 12:30:00,65.41,65.65,65.36,65.54,76900.0,41.1479,41.2988,41.1164,41.2296,76900.0
2006-02-02 12:40:00,65.55,65.63,65.4,65.48,57600.0,41.2359,41.2863,41.1416,41.1919,57600.0
2006-02-02 12:50:00,65.49,65.88,65.47,65.86,59800.0,41.1982,41.4435,41.1856,41.4309,59800.0
2006-02-02 13:00:00,65.85,65.86,65.58,65.62,73200.0,41.4246,41.4309,41.2548,41.28,73200.0
2006-02-02 13:10:00,65.63,65.8,65.5,65.5,59500.0,41.2863,41.3932,41.2045,41.2045,59500.0
2006-02-02 13:20:00,65.5,65.59,65.3,65.33,62900.0,41.2045,41.2611,41.0787,41.0975,62900.0
2006-02-02 13:30:00,65.33,65.5,65.14,65.24,101900.0,41.0975,41.2045,40.978,41.0409,101900.0
2006-02-02 13:40:00,65.24,65.27,65.1,65.18,77700.0,41.0409,41.0598,40.9528,41.0032,77700.0
2006-02-02 13:50:00,65.16,65.25,64.85,64.94,103300.0,40.9906,41.0472,40.7956,40.8522,103300.0
2006-02-02 14:00:00,64.92,64.93,64.64,64.65,139900.0,40.8396,40.8459,40.6635,40.6698,139900.0
2006-02-02 14:10:00,64.65,64.82,64.49,64.72,161800.0,40.6698,40.7767,40.5691,40.7138,161800.0
2006-02-02 14:20:00,64.7,64.72,64.6,64.67,94700.0,40.7012,40.7138,40.6383,40.6823,94700.0
2006-02-02 14:30:00,64.66,64.82,64.52,64.58,135600.0,40.676,40.7767,40.588,40.6257,135600.0
2006-02-02 14:40:00,64.58,64.71,64.48,64.7,108700.0,40.6257,40.7075,40.5628,40.7012,108700.0
2006-02-02 14:50:00,64.71,64.95,64.59,64.88,101300.0,40.7075,40.8585,40.632,40.8144,101300.0
2006-02-02 15:00:00,64.9,65.24,64.84,65.23,109000.0,40.827,41.0409,40.7893,41.0346,109000.0
2006-02-02 15:10:00,65.3,65.32,65.08,65.23,120700.0,41.0787,41.0912,40.9403,41.0346,120700.0
2006-02-02 15:20:00,65.24,65.3,65.1,65.2,89100.0,41.0409,41.0787,40.9528,41.0157,89100.0
2006-02-02 15:30:00,65.2,65.21,65.03,65.13,90000.0,41.0157,41.022,40.9088,40.9717,90000.0
2006-02-02 15:40:00,65.14,65.15,65.02,65.14,145300.0,40.978,40.9843,40.9025,40.978,145300.0
2006-02-02 15:50:00,65.14,65.31,65.12,65.25,146600.0,40.978,41.0849,40.9654,41.0472,146600.0
2006-02-03 09:30:00,65.01,65.3,64.9,64.9,115100.0,40.8962,41.0787,40.827,40.827,115100.0
2006-02-03 09:40:00,64.93,64.93,64.56,64.63,105700.0,40.8459,40.8459,40.6131,40.6572,105700.0
2006-02-03 09:50:00,64.63,64.73,64.28,64.28,100300.0,40.6572,40.7201,40.437,40.437,100300.0
2006-02-03 10:00:00,64.27,64.32,64.0,64.0,155900.0,40.4307,40.4622,40.2609,40.2609,155900.0
2006-02-03 10:10:00,63.96,64.12,63.87,64.09,103300.0,40.2357,40.3363,40.1791,40.3175,103300.0
2006-02-03 10:20:00,64.07,64.15,63.87,63.91,89400.0,40.3049,40.3552,40.1791,40.2042,89400.0
2006-02-03 10:30:00,63.94,64.1,63.8,63.99,137600.0,40.2231,40.3238,40.135,40.2546,137600.0
2006-02-03 10:40:00,63.98,64.14,63.85,64.0,112700.0,40.2483,40.3489,40.1665,40.2609,112700.0
2006-02-03 10:50:00,64.03,64.48,64.02,64.42,130400.0,40.2797,40.5628,40.2734,40.5251,130400.0
2006-02-03 11:00:00,64.42,64.61,64.23,64.34,77200.0,40.5251,40.6446,40.4055,40.4747,77200.0
2006-02-03 11:10:00,64.38,64.44,64.19,64.19,64100.0,40.4999,40.5377,40.3804,40.3804,64100.0
2006-02-03 11:20:00,64.19,64.43,64.19,64.29,62800.0,40.3804,40.5314,40.3804,40.4433,62800.0
2006-02-03 11:30:00,64.27,64.71,64.21,64.65,82200.0,40.4307,40.7075,40.393,40.6698,82200.0
2006-02-03 11:40:00,64.65,65.0,64.59,64.85,117300.0,40.6698,40.8899,40.632,40.7956,117300.0
2006-02-03 11:50:00,64.85,64.89,64.66,64.7,65700.0,40.7956,40.8207,40.676,40.7012,65700.0
2006-02-03 12:00:00,64.7,64.97,64.64,64.88,82200.0,40.7012,40.8711,40.6635,40.8144,82200.0
2006-02-03 12:10:00,64.87,64.97,64.78,64.84,47700.0,40.8082,40.8711,40.7515,40.7893,47700.0
2006-02-03 12:20:00,64.85,64.89,64.78,64.83,43100.0,40.7956,40.8207,40.7515,40.783,43100.0
2006-02-03 12:30:00,64.81,64.82,64.57,64.59,60000.0,40.7704,40.7767,40.6194,40.632,60000.0
2006-02-03 12:40:00,64.59,64.79,64.58,64.77,50300.0,40.632,40.7578,40.6257,40.7452,50300.0
2006-02-03 12:50:00,64.77,64.78,64.63,64.69,56800.0,40.7452,40.7515,40.6572,40.6949,56800.0
2006-02-03 13:00:00,64.69,64.7,64.39,64.4,64400.0,40.6949,40.7012,40.5062,40.5125,64400.0
2006-02-03 13:10:00,64.4,64.44,64.23,64.4,71800.0,40.5125,40.5377,40.4055,40.5125,71800.0
2006-02-03 13:20:00,64.37,64.64,64.37,64.4,62400.0,40.4936,40.6635,40.4936,40.5125,62400.0
2006-02-03 13:30:00,64.4,64.65,64.34,64.59,69200.0,40.5125,40.6698,40.4747,40.632,69200.0
2006-02-03 13:40:00,64.58,64.6,64.46,64.52,54400.0,40.6257,40.6383,40.5502,40.588,54400.0
2006-02-03 13:50:00,64.51,64.52,64.29,64.37,50100.0,40.5817,40.588,40.4433,40.4936,50100.0
2006-02-03 14:00:00,64.4,64.66,64.39,64.62,86100.0,40.5125,40.676,40.5062,40.6509,86100.0
2006-02-03 14:10:00,64.62,64.64,64.29,64.54,92100.0,40.6509,40.6635,40.4433,40.6006,92100.0
2006-02-03 14:20:00,64.52,64.56,64.32,64.43,40600.0,40.588,40.6131,40.4622,40.5314,40600.0
2006-02-03 14:30:00,64.44,64.52,64.39,64.51,54700.0,40.5377,40.588,40.5062,40.5817,54700.0
2006-02-03 14:40:00,64.5,64.53,64.41,64.47,67100.0,40.5754,40.5943,40.5188,40.5565,67100.0
2006-02-03 14:50:00,64.47,64.48,64.34,64.38,57500.0,40.5565,40.5628,40.4747,40.4999,57500.0
2006-02-03 15:00:00,64.39,64.45,64.32,64.44,97200.0,40.5062,40.5439,40.4622,40.5377,97200.0
2006-02-03 15:10:00,64.44,64.54,64.42,64.51,108900.0,40.5377,40.6006,40.5251,40.5817,108900.0
2006-02-03 15:20:00,64.49,64.7,64.45,64.5,106300.0,40.5691,40.7012,40.5439,40.5754,106300.0
2006-02-03 15:30:00,64.51,64.55,64.34,64.52,120000.0,40.5817,40.6069,40.4747,40.588,120000.0
2006-02-03 15:40:00,64.5,64.52,64.45,64.5,136400.0,40.5754,40.588,40.5439,40.5754,136400.0
2006-02-03 15:50:00,64.51,64.52,64.33,64.34,149600.0,40.5817,40.588,40.4685,40.4747,149600.0
2006-02-06 09:30:00,64.98,65.52,64.97,65.5,211900.0,40.8774,41.2171,40.8711,41.2045,211900.0
2006-02-06 09:40:00,65.51,66.15,65.5,65.87,213400.0,41.2108,41.6134,41.2045,41.4372,213400.0
2006-02-06 09:50:00,65.88,65.98,65.69,65.75,129200.0,41.4435,41.5064,41.324,41.3617,129200.0
2006-02-06 10:00:00,65.73,65.85,65.54,65.62,127600.0,41.3492,41.4246,41.2296,41.28,127600.0
2006-02-06 10:10:00,65.62,65.78,65.41,65.53,93900.0,41.28,41.3806,41.1479,41.2233,93900.0
2006-02-06 10:20:00,65.53,65.66,65.3,65.4,99100.0,41.2233,41.3051,41.0787,41.1416,99100.0
2006-02-06 10:30:00,65.4,65.63,65.29,65.59,97700.0,41.1416,41.2863,41.0724,41.2611,97700.0
2006-02-06 10:40:00,65.58,66.19,65.55,66.02,104300.0,41.2548,41.6385,41.2359,41.5316,104300.0
2006-02-06 10:50:00,66.04,66.15,65.92,66.01,82400.0,41.5442,41.6134,41.4687,41.5253,82400.0
2006-02-06 11:00:00,66.02,66.29,65.97,66.28,82100.0,41.5316,41.7014,41.5001,41.6952,82100.0
2006-02-06 11:10:00,66.29,66.33,66.17,66.23,63000.0,41.7014,41.7266,41.626,41.6637,63000.0
2006-02-06 11:20:00,66.23,66.27,66.15,66.16,48100.0,41.6637,41.6889,41.6134,41.6197,48100.0
2006-02-06 11:30:00,66.16,66.38,66.09,66.25,105100.0,41.6197,41.7581,41.5756,41.6763,105100.0
2006-02-06 11:40:00,66.25,66.35,66.15,66.35,40200.0,41.6763,41.7392,41.6134,41.7392,40200.0
2006-02-06 11:50:00,66.35,66.49,66.34,66.38,39300.0,41.7392,41.8273,41.7329,41.7581,39300.0
2006-02-06 12:00:00,66.37,66.47,66.16,66.29,65100.0,41.7518,41.8147,41.6197,41.7014,65100.0
2006-02-06 12:10:00,66.29,66.45,66.1,66.39,85100.0,41.7014,41.8021,41.5819,41.7644,85100.0
2006-02-06 12:20:00,66.39,66.45,66.22,66.25,50100.0,41.7644,41.8021,41.6574,41.6763,50100.0
2006-02-06 12:30:00,66.26,66.35,66.07,66.32,44600.0,41.6826,41.7392,41.563,41.7203,44600.0
2006-02-06 12:40:00,66.32,66.49,66.29,66.46,41800.0,41.7203,41.8273,41.7014,41.8084,41800.0
2006-02-06 12:50:00,66.47,66.6,66.47,66.54,60400.0,41.8147,41.8965,41.8147,41.8587,60400.0
2006-02-06 13:00:00,66.55,66.63,66.5,66.5,57900.0,41.865,41.9153,41.8335,41.8335,57900.0
2006-02-06 13:10:00,66.51,66.65,66.51,66.6,35800.0,41.8398,41.9279,41.8398,41.8965,35800.0
2006-02-06 13:20:00,66.62,66.65,66.43,66.48,55700.0,41.909,41.9279,41.7895,41.821,55700.0
2006-02-06 13:30:00,66.48,66.52,66.28,66.3,62100.0,41.821,41.8461,41.6952,41.7077,62100.0
2006-02-06 13:40:00,66.29,66.3,65.93,65.93,184800.0,41.7014,41.7077,41.475,41.475,184800.0
2006-02-06 13:50:00,65.92,66.13,65.72,66.1,150800.0,41.4687,41.6008,41.3429,41.5819,150800.0
2006-02-06 14:00:00,66.1,66.1,65.68,65.78,124800.0,41.5819,41.5819,41.3177,41.3806,124800.0
2006-02-06 14:10:00,65.78,65.88,65.42,65.48,103700.0,41.3806,41.4435,41.1541,41.1919,103700.0
2006-02-06 14:20:00,65.48,65.56,65.31,65.4,110900.0,41.1919,41.2422,41.0849,41.1416,110900.0
2006-02-06 14:30:00,65.4,65.57,65.38,65.4,107800.0,41.1416,41.2485,41.129,41.1416,107800.0
2006-02-06 14:40:00,65.39,65.5,65.38,65.47,62900.0,41.1353,41.2045,41.129,41.1856,62900.0
2006-02-06 14:50:00,65.48,65.79,65.48,65.58,76400.0,41.1919,41.3869,41.1919,41.2548,76400.0
2006-02-06 15:00:00,65.58,65.7,65.53,65.63,86300.0,41.2548,41.3303,41.2233,41.2863,86300.0
2006-02-06 15:10:00,65.63,65.73,65.52,65.54,65500.0,41.2863,41.3492,41.2171,41.2296,65500.0
2006-02-06 15:20:00,65.54,65.65,65.51,65.57,74500.0,41.2296,41.2988,41.2108,41.2485,74500.0
2006-02-06 15:30:00,65.57,65.62,65.36,65.48,107100.0,41.2485,41.28,41.1164,41.1919,107100.0
2006-02-06 15:40:00,65.48,65.8,65.48,65.66,101700.0,41.1919,41.3932,41.1919,41.3051,101700.0
2006-02-06 15:50:00,65.69,65.69,65.54,65.64,147900.0,41.324,41.324,41.2296,41.2925,147900.0
2006-02-07 09:30:00,64.5,64.51,63.65,63.73,275500.0,40.5754,40.5817,40.0407,40.091,275500.0
2006-02-07 09:40:00,63.78,63.78,63.57,63.73,141200.0,40.1225,40.1225,39.9904,40.091,141200.0
2006-02-07 09:50:00,63.73,63.77,63.3,63.38,178200.0,40.091,40.1162,39.8205,39.8708,178200.0
2006-02-07 10:00:00,63.38,63.38,63.15,63.26,243300.0,39.8708,39.8708,39.7261,39.7953,243300.0
2006-02-07 10:10:00,63.26,63.34,62.8,62.92,223200.0,39.7953,39.8457,39.506,39.5815,223200.0
2006-02-07 10:20:00,62.93,62.93,62.55,62.84,195000.0,39.5877,39.5877,39.3487,39.5311,195000.0
2006-02-07 10:30:00,62.8,63.1,62.71,62.97,159900.0,39.506,39.6947,39.4494,39.6129,159900.0
2006-02-07 10:40:00,62.97,62.97,62.72,62.79,164100.0,39.6129,39.6129,39.4556,39.4997,164100.0
2006-02-07 10:50:00,62.81,63.1,62.75,62.98,142300.0,39.5123,39.6947,39.4745,39.6192,142300.0
2006-02-07 11:00:00,62.97,63.46,62.95,63.35,121300.0,39.6129,39.9212,39.6003,39.852,121300.0
2006-02-07 11:10:00,63.35,63.4,63.07,63.08,166000.0,39.852,39.8834,39.6758,39.6821,166000.0
2006-02-07 11:20:00,63.1,63.15,62.99,63.04,86200.0,39.6947,39.7261,39.6255,39.6569,86200.0
2006-02-07 11:30:00,63.04,63.3,63.0,63.1,72300.0,39.6569,39.8205,39.6318,39.6947,72300.0
2006-02-07 11:40:00,63.08,63.08,62.85,62.94,68000.0,39.6821,39.6821,39.5374,39.594,68000.0
2006-02-07 11:50:00,62.93,62.96,62.8,62.88,68900.0,39.5877,39.6066,39.506,39.5563,68900.0
2006-02-07 12:00:00,62.88,63.04,62.85,62.95,45900.0,39.5563,39.6569,39.5374,39.6003,45900.0
2006-02-07 12:10:00,62.94,63.11,62.84,62.88,107500.0,39.594,39.701,39.5311,39.5563,107500.0
2006-02-07 12:20:00,62.88,63.13,62.85,62.93,70900.0,39.5563,39.7136,39.5374,39.5877,70900.0
2006-02-07 12:30:00,62.9,63.12,62.85,62.9,76900.0,39.5689,39.7073,39.5374,39.5689,76900.0
2006-02-07 12:40:00,62.91,63.03,62.87,62.99,47600.0,39.5752,39.6507,39.55,39.6255,47600.0
2006-02-07 12:50:00,62.98,62.98,62.86,62.89,53300.0,39.6192,39.6192,39.5437,39.5626,53300.0
2006-02-07 13:00:00,62.9,62.92,62.55,62.57,109200.0,39.5689,39.5815,39.3487,39.3613,109200.0
2006-02-07 13:10:00,62.56,62.57,62.4,62.42,99700.0,39.355,39.3613,39.2543,39.2669,99700.0
2006-02-07 13:20:00,62.41,62.81,62.41,62.7,88000.0,39.2606,39.5123,39.2606,39.4431,88000.0
2006-02-07 13:30:00,62.64,62.92,62.53,62.83,107400.0,39.4053,39.5815,39.3361,39.5248,107400.0
2006-02-07 13:40:00,62.83,62.94,62.73,62.75,67800.0,39.5248,39.594,39.4619,39.4745,67800.0
2006-02-07 13:50:00,62.75,62.77,62.62,62.71,45800.0,39.4745,39.4871,39.3927,39.4494,45800.0
2006-02-07 14:00:00,62.71,62.74,62.47,62.57,77000.0,39.4494,39.4682,39.2984,39.3613,77000.0
2006-02-07 14:10:00,62.58,62.62,62.49,62.51,68600.0,39.3676,39.3927,39.311,39.3235,68600.0
2006-02-07 14:20:00,62.51,62.58,62.41,62.44,108600.0,39.3235,39.3676,39.2606,39.2795,108600.0
2006-02-07 14:30:00,62.44,62.47,62.27,62.3,120800.0,39.2795,39.2984,39.1726,39.1914,120800.0
2006-02-07 14:40:00,62.26,62.28,62.0,62.1,111400.0,39.1663,39.1788,39.0027,39.0656,111400.0
2006-02-07 14:50:00,62.1,62.1,61.66,61.83,139800.0,39.0656,39.0656,38.7888,38.8958,139800.0
2006-02-07 15:00:00,61.84,62.04,61.73,61.75,101700.0,38.9021,39.0279,38.8329,38.8454,101700.0
2006-02-07 15:10:00,61.75,61.81,61.59,61.67,165600.0,38.8454,38.8832,38.7448,38.7951,165600.0
2006-02-07 15:20:00,61.71,62.12,61.67,62.04,222100.0,38.8203,39.0782,38.7951,39.0279,222100.0
2006-02-07 15:30:00,62.03,62.03,61.81,61.95,102800.0,39.0216,39.0216,38.8832,38.9713,102800.0
2006-02-07 15:40:00,61.96,62.25,61.89,62.0,255000.0,38.9775,39.16,38.9335,39.0027,255000.0
2006-02-07 15:50:00,62.0,62.11,61.9,62.04,334600.0,39.0027,39.0719,38.9398,39.0279,334600.0
2006-02-08 09:30:00,62.1,62.5,61.6,61.63,174600.0,39.0656,39.3172,38.7511,38.7699,174600.0
2006-02-08 09:40:00,61.63,61.75,61.2,61.32,277800.0,38.7699,38.8454,38.4994,38.5749,277800.0
2006-02-08 09:50:00,61.15,61.31,60.4,60.62,289700.0,38.468,38.5686,37.9962,38.1346,289700.0
2006-02-08 10:00:00,60.62,60.85,60.38,60.85,362100.0,38.1346,38.2793,37.9836,38.2793,362100.0
2006-02-08 10:10:00,60.84,61.31,60.75,61.3,227200.0,38.273,38.5686,38.2164,38.5624,227200.0
2006-02-08 10:20:00,61.29,61.38,60.7,60.86,191600.0,38.5561,38.6127,38.1849,38.2856,191600.0
2006-02-08 10:30:00,60.86,61.49,60.64,61.32,236800.0,38.2856,38.6819,38.1472,38.5749,236800.0
2006-02-08 10:40:00,61.33,61.76,61.08,61.15,170200.0,38.5812,38.8517,38.424,38.468,170200.0
2006-02-08 10:50:00,61.18,61.3,60.45,60.56,190300.0,38.4869,38.5624,38.0276,38.0968,190300.0
2006-02-08 11:00:00,60.62,60.76,60.31,60.41,165700.0,38.1346,38.2227,37.9396,38.0025,165700.0
2006-02-08 11:10:00,60.41,60.79,60.39,60.68,122000.0,38.0025,38.2415,37.9899,38.1723,122000.0
2006-02-08 11:20:00,60.66,61.28,60.66,61.23,70800.0,38.1597,38.5498,38.1597,38.5183,70800.0
2006-02-08 11:30:00,61.23,61.54,61.23,61.29,249700.0,38.5183,38.7133,38.5183,38.5561,249700.0
2006-02-08 11:40:00,61.29,61.4,60.82,61.12,85200.0,38.5561,38.6253,38.2604,38.4491,85200.0
2006-02-08 11:50:00,61.13,61.4,60.78,61.04,78900.0,38.4554,38.6253,38.2352,38.3988,78900.0
2006-02-08 12:00:00,61.04,61.48,61.04,61.46,113400.0,38.3988,38.6756,38.3988,38.663,113400.0
2006-02-08 12:10:00,61.46,61.83,61.39,61.6,70000.0,38.663,38.8958,38.619,38.7511,70000.0
2006-02-08 12:20:00,61.6,61.83,61.37,61.4,108800.0,38.7511,38.8958,38.6064,38.6253,108800.0
2006-02-08 12:30:00,61.4,61.55,61.3,61.48,84400.0,38.6253,38.7196,38.5624,38.6756,84400.0
2006-02-08 12:40:00,61.45,61.66,61.42,61.61,104100.0,38.6567,38.7888,38.6378,38.7574,104100.0
2006-02-08 12:50:00,61.61,61.61,61.33,61.55,74800.0,38.7574,38.7574,38.5812,38.7196,74800.0
2006-02-08 13:00:00,61.5,61.62,61.38,61.5,76400.0,38.6882,38.7637,38.6127,38.6882,76400.0
2006-02-08 13:10:00,61.5,61.7,61.5,61.59,64400.0,38.6882,38.814,38.6882,38.7448,64400.0
2006-02-08 13:20:00,61.58,61.65,61.35,61.54,54800.0,38.7385,38.7825,38.5938,38.7133,54800.0
2006-02-08 13:30:00,61.52,61.54,61.25,61.27,73200.0,38.7008,38.7133,38.5309,38.5435,73200.0
2006-02-08 13:40:00,61.26,61.34,61.17,61.17,40300.0,38.5372,38.5875,38.4806,38.4806,40300.0
2006-02-08 13:50:00,61.16,61.2,60.91,61.06,68800.0,38.4743,38.4994,38.317,38.4114,68800.0
2006-02-08 14:00:00,61.06,61.31,61.02,61.05,63800.0,38.4114,38.5686,38.3862,38.4051,63800.0
2006-02-08 14:10:00,61.05,61.16,61.0,61.01,62000.0,38.4051,38.4743,38.3736,38.3799,62000.0
2006-02-08 14:20:00,61.01,61.1,60.92,61.07,49400.0,38.3799,38.4365,38.3233,38.4177,49400.0
2006-02-08 14:30:00,61.07,61.17,60.83,61.0,74900.0,38.4177,38.4806,38.2667,38.3736,74900.0
2006-02-08 14:40:00,60.95,61.07,60.95,60.98,76400.0,38.3422,38.4177,38.3422,38.361,76400.0
2006-02-08 14:50:00,60.97,61.17,60.97,61.09,58000.0,38.3548,38.4806,38.3548,38.4302,58000.0
2006-02-08 15:00:00,61.1,61.34,61.05,61.28,96000.0,38.4365,38.5875,38.4051,38.5498,96000.0
2006-02-08 15:10:00,61.28,61.36,61.17,61.32,64700.0,38.5498,38.6001,38.4806,38.5749,64700.0
2006-02-08 15:20:00,61.31,61.46,61.29,61.3,70200.0,38.5686,38.663,38.5561,38.5624,70200.0
2006-02-08 15:30:00,61.31,61.68,61.31,61.58,82300.0,38.5686,38.8014,38.5686,38.7385,82300.0
2006-02-08 15:40:00,61.57,61.68,61.47,61.52,115600.0,38.7322,38.8014,38.6693,38.7008,115600.0
2006-02-08 15:50:00,61.54,61.78,61.45,61.54,187400.0,38.7133,38.8643,38.6567,38.7133,187400.0
2006-02-09 09:30:00,61.85,61.93,61.62,61.85,129700.0,38.9083,38.9587,38.7637,38.9083,129700.0
2006-02-09 09:40:00,61.85,62.47,61.68,62.34,165400.0,38.9083,39.2984,38.8014,39.2166,165400.0
2006-02-09 09:50:00,62.35,63.2,62.34,63.04,191000.0,39.2229,39.7576,39.2166,39.6569,191000.0
2006-02-09 10:00:00,63.1,63.18,62.68,62.7,199100.0,39.6947,39.745,39.4305,39.4431,199100.0
2006-02-09 10:10:00,62.7,62.7,62.27,62.31,134100.0,39.4431,39.4431,39.1726,39.1977,134100.0
2006-02-09 10:20:00,62.3,62.54,62.12,62.31,124300.0,39.1914,39.3424,39.0782,39.1977,124300.0
2006-02-09 10:30:00,62.3,62.3,61.4,61.51,301000.0,39.1914,39.1914,38.6253,38.6945,301000.0
2006-02-09 10:40:00,61.49,61.85,61.48,61.58,287300.0,38.6819,38.9083,38.6756,38.7385,287300.0
2006-02-09 10:50:00,61.5,61.87,61.5,61.8,208500.0,38.6882,38.9209,38.6882,38.8769,208500.0
2006-02-09 11:00:00,61.8,62.15,61.77,61.77,149800.0,38.8769,39.0971,38.858,38.858,149800.0
2006-02-09 11:10:00,61.77,61.9,61.6,61.76,75700.0,38.858,38.9398,38.7511,38.8517,75700.0
2006-02-09 11:20:00,61.78,61.83,61.56,61.58,48900.0,38.8643,38.8958,38.7259,38.7385,48900.0
2006-02-09 11:30:00,61.55,61.55,61.39,61.53,82500.0,38.7196,38.7196,38.619,38.707,82500.0
2006-02-09 11:40:00,61.52,61.96,61.52,61.95,88300.0,38.7008,38.9775,38.7008,38.9713,88300.0
2006-02-09 11:50:00,61.95,62.0,61.78,61.79,66100.0,38.9713,39.0027,38.8643,38.8706,66100.0
2006-02-09 12:00:00,61.78,61.85,61.58,61.58,42600.0,38.8643,38.9083,38.7385,38.7385,42600.0
2006-02-09 12:10:00,61.59,61.71,61.51,61.62,50000.0,38.7448,38.8203,38.6945,38.7637,50000.0
2006-02-09 12:20:00,61.61,61.75,61.53,61.71,46700.0,38.7574,38.8454,38.707,38.8203,46700.0
2006-02-09 12:30:00,61.72,61.72,61.5,61.56,58400.0,38.8266,38.8266,38.6882,38.7259,58400.0
2006-02-09 12:40:00,61.55,61.6,61.4,61.54,79800.0,38.7196,38.7511,38.6253,38.7133,79800.0
2006-02-09 12:50:00,61.5,61.55,61.44,61.49,53200.0,38.6882,38.7196,38.6504,38.6819,53200.0
2006-02-09 13:00:00,61.49,61.62,61.25,61.25,61400.0,38.6819,38.7637,38.5309,38.5309,61400.0
2006-02-09 13:10:00,61.25,61.25,60.88,60.96,103000.0,38.5309,38.5309,38.2981,38.3485,103000.0
2006-02-09 13:20:00,60.96,60.98,60.79,60.9,84400.0,38.3485,38.361,38.2415,38.3107,84400.0
2006-02-09 13:30:00,60.9,61.08,60.84,61.06,86900.0,38.3107,38.424,38.273,38.4114,86900.0
2006-02-09 13:40:00,61.06,61.33,60.95,61.05,83100.0,38.4114,38.5812,38.3422,38.4051,83100.0
2006-02-09 13:50:00,61.05,61.05,60.76,60.84,85200.0,38.4051,38.4051,38.2227,38.273,85200.0
2006-02-09 14:00:00,60.84,60.86,60.38,60.47,110400.0,38.273,38.2856,37.9836,38.0402,110400.0
2006-02-09 14:10:00,60.48,60.5,60.2,60.2,154700.0,38.0465,38.0591,37.8704,37.8704,154700.0
2006-02-09 14:20:00,60.21,60.53,60.21,60.36,120400.0,37.8767,38.078,37.8767,37.971,120400.0
2006-02-09 14:30:00,60.35,60.45,60.02,60.13,262000.0,37.9647,38.0276,37.7571,37.8263,262000.0
2006-02-09 14:40:00,60.13,60.13,59.74,59.87,209300.0,37.8263,37.8263,37.581,37.6628,209300.0
2006-02-09 14:50:00,59.87,59.87,59.29,59.31,198700.0,37.6628,37.6628,37.2979,37.3105,198700.0
2006-02-09 15:00:00,59.3,59.65,59.3,59.45,187000.0,37.3042,37.5244,37.3042,37.3986,187000.0
2006-02-09 15:10:00,59.45,60.39,59.34,59.7,141300.0,37.3986,37.9899,37.3294,37.5558,141300.0
2006-02-09 15:20:00,59.65,59.88,59.55,59.63,154300.0,37.5244,37.6691,37.4615,37.5118,154300.0
2006-02-09 15:30:00,59.62,59.66,59.28,59.29,258700.0,37.5055,37.5307,37.2916,37.2979,258700.0
2006-02-09 15:40:00,59.29,59.3,59.0,59.17,331100.0,37.2979,37.3042,37.1155,37.2224,331100.0
2006-02-09 15:50:00,59.2,59.25,59.1,59.24,302200.0,37.2413,37.2727,37.1784,37.2665,302200.0
2006-02-10 09:30:00,59.93,59.93,58.15,58.44,246700.0,37.7005,37.7005,36.5808,36.7632,246700.0
2006-02-10 09:40:00,58.45,59.19,58.42,59.19,310400.0,36.7695,37.235,36.7506,37.235,310400.0
2006-02-10 09:50:00,59.19,59.22,58.92,59.1,455900.0,37.235,37.2539,37.0652,37.1784,455900.0
2006-02-10 10:00:00,59.1,59.1,58.72,58.82,187700.0,37.1784,37.1784,36.9393,37.0022,187700.0
2006-02-10 10:10:00,58.83,59.0,58.35,58.56,141400.0,37.0085,37.1155,36.7066,36.8387,141400.0
2006-02-10 10:20:00,58.53,58.54,57.85,58.05,244000.0,36.8198,36.8261,36.392,36.5179,244000.0
2006-02-10 10:30:00,58.02,58.12,57.62,57.77,184000.0,36.499,36.5619,36.2474,36.3417,184000.0
2006-02-10 10:40:00,57.77,57.89,57.59,57.89,232400.0,36.3417,36.4172,36.2285,36.4172,232400.0
2006-02-10 10:50:00,57.89,58.23,57.82,57.84,163400.0,36.4172,36.6311,36.3732,36.3858,163400.0
2006-02-10 11:00:00,57.9,58.1,57.81,57.92,185700.0,36.4235,36.5493,36.3669,36.4361,185700.0
2006-02-10 11:10:00,57.93,58.05,57.75,57.93,185900.0,36.4424,36.5179,36.3291,36.4424,185900.0
2006-02-10 11:20:00,57.95,58.1,57.86,58.04,94600.0,36.4549,36.5493,36.3983,36.5116,94600.0
2006-02-10 11:30:00,58.07,58.55,58.01,58.54,115600.0,36.5304,36.8324,36.4927,36.8261,115600.0
2006-02-10 11:40:00,58.55,58.83,58.51,58.59,188500.0,36.8324,37.0085,36.8072,36.8576,188500.0
2006-02-10 11:50:00,58.63,58.89,58.38,58.38,114500.0,36.8827,37.0463,36.7255,36.7255,114500.0
2006-02-10 12:00:00,58.39,58.84,58.35,58.7,121700.0,36.7317,37.0148,36.7066,36.9268,121700.0
2006-02-10 12:10:00,58.7,59.04,58.7,58.93,114900.0,36.9268,37.1406,36.9268,37.0714,114900.0
2006-02-10 12:20:00,58.92,59.09,58.85,58.91,114500.0,37.0652,37.1721,37.0211,37.0589,114500.0
2006-02-10 12:30:00,58.93,59.12,58.84,59.12,62700.0,37.0714,37.191,37.0148,37.191,62700.0
2006-02-10 12:40:00,59.12,59.3,58.84,58.88,99400.0,37.191,37.3042,37.0148,37.04,99400.0
2006-02-10 12:50:00,58.89,58.95,58.44,58.48,122100.0,37.0463,37.084,36.7632,36.7884,122100.0
2006-02-10 13:00:00,58.49,58.49,58.13,58.14,120500.0,36.7947,36.7947,36.5682,36.5745,120500.0
2006-02-10 13:10:00,58.15,58.47,58.09,58.18,69500.0,36.5808,36.7821,36.543,36.5996,69500.0
2006-02-10 13:20:00,58.21,58.4,58.15,58.34,68100.0,36.6185,36.738,36.5808,36.7003,68100.0
2006-02-10 13:30:00,58.34,58.42,58.22,58.4,66700.0,36.7003,36.7506,36.6248,36.738,66700.0
2006-02-10 13:40:00,58.4,58.5,58.29,58.39,56200.0,36.738,36.8009,36.6688,36.7317,56200.0
2006-02-10 13:50:00,58.39,58.52,58.31,58.52,58100.0,36.7317,36.8135,36.6814,36.8135,58100.0
2006-02-10 14:00:00,58.53,58.78,58.44,58.71,83200.0,36.8198,36.9771,36.7632,36.933,83200.0
2006-02-10 14:10:00,58.74,58.77,58.54,58.64,69700.0,36.9519,36.9708,36.8261,36.889,69700.0
2006-02-10 14:20:00,58.65,58.69,58.42,58.63,62900.0,36.8953,36.9205,36.7506,36.8827,62900.0
2006-02-10 14:30:00,58.63,58.88,58.52,58.88,88500.0,36.8827,37.04,36.8135,37.04,88500.0
2006-02-10 14:40:00,58.9,58.99,58.7,58.88,99800.0,37.0526,37.1092,36.9268,37.04,99800.0
2006-02-10 14:50:00,58.89,59.08,58.79,58.94,113600.0,37.0463,37.1658,36.9834,37.0777,113600.0
2006-02-10 15:00:00,58.93,59.1,58.92,59.02,79800.0,37.0714,37.1784,37.0652,37.1281,79800.0
2006-02-10 15:10:00,59.03,59.37,59.03,59.17,153300.0,37.1344,37.3482,37.1344,37.2224,153300.0
2006-02-10 15:20:00,59.2,59.37,59.15,59.21,91200.0,37.2413,37.3482,37.2098,37.2476,91200.0
2006-02-10 15:30:00,59.22,59.29,58.98,59.12,121300.0,37.2539,37.2979,37.1029,37.191,121300.0
2006-02-10 15:40:00,59.12,59.18,58.81,58.85,110500.0,37.191,37.2287,36.996,37.0211,110500.0
2006-02-10 15:50:00,58.86,58.95,58.78,58.87,151000.0,37.0274,37.084,36.9771,37.0337,151000.0
2006-02-13 09:30:00,59.17,59.35,59.0,59.02,147200.0,37.2224,37.3357,37.1155,37.1281,147200.0
2006-02-13 09:40:00,59.03,59.04,58.03,58.37,259500.0,37.1344,37.1406,36.5053,36.7192,259500.0
2006-02-13 09:50:00,58.35,58.46,58.14,58.35,240400.0,36.7066,36.7758,36.5745,36.7066,240400.0
2006-02-13 10:00:00,58.35,59.02,58.35,58.97,195000.0,36.7066,37.1281,36.7066,37.0966,195000.0
2006-02-13 10:10:00,58.95,59.13,58.8,58.81,158900.0,37.084,37.1973,36.9897,36.996,158900.0
2006-02-13 10:20:00,58.81,59.08,58.77,58.96,100600.0,36.996,37.1658,36.9708,37.0903,100600.0
2006-02-13 10:30:00,58.89,58.97,58.55,58.91,203900.0,37.0463,37.0966,36.8324,37.0589,203900.0
2006-02-13 10:40:00,58.9,58.97,58.66,58.82,116400.0,37.0526,37.0966,36.9016,37.0022,116400.0
2006-02-13 10:50:00,58.81,59.03,58.76,58.8,137500.0,36.996,37.1344,36.9645,36.9897,137500.0
2006-02-13 11:00:00,58.8,59.07,58.8,59.05,151200.0,36.9897,37.1595,36.9897,37.1469,151200.0
2006-02-13 11:10:00,59.09,59.35,59.09,59.12,144700.0,37.1721,37.3357,37.1721,37.191,144700.0
2006-02-13 11:20:00,59.14,59.17,58.81,58.86,63600.0,37.2035,37.2224,36.996,37.0274,63600.0
2006-02-13 11:30:00,58.85,59.02,58.7,58.95,74200.0,37.0211,37.1281,36.9268,37.084,74200.0
2006-02-13 11:40:00,58.95,59.04,58.87,58.91,81500.0,37.084,37.1406,37.0337,37.0589,81500.0
2006-02-13 11:50:00,58.91,59.13,58.89,59.13,35700.0,37.0589,37.1973,37.0463,37.1973,35700.0
2006-02-13 12:00:00,59.13,59.25,59.04,59.08,46800.0,37.1973,37.2727,37.1406,37.1658,46800.0
2006-02-13 12:10:00,59.08,59.11,58.99,59.07,34000.0,37.1658,37.1847,37.1092,37.1595,34000.0
2006-02-13 12:20:00,59.09,59.2,59.03,59.13,53100.0,37.1721,37.2413,37.1344,37.1973,53100.0
2006-02-13 12:30:00,59.14,59.15,58.8,58.8,52700.0,37.2035,37.2098,36.9897,36.9897,52700.0
2006-02-13 12:40:00,58.8,59.13,58.65,59.02,91200.0,36.9897,37.1973,36.8953,37.1281,91200.0
2006-02-13 12:50:00,59.0,59.1,58.76,58.81,59100.0,37.1155,37.1784,36.9645,36.996,59100.0
2006-02-13 13:00:00,58.82,59.04,58.81,58.84,47000.0,37.0022,37.1406,36.996,37.0148,47000.0
2006-02-13 13:10:00,58.8,58.8,58.48,58.49,92700.0,36.9897,36.9897,36.7884,36.7947,92700.0
2006-02-13 13:20:00,58.5,58.58,58.17,58.27,90300.0,36.8009,36.8513,36.5933,36.6563,90300.0
2006-02-13 13:30:00,58.27,58.34,58.05,58.08,95500.0,36.6563,36.7003,36.5179,36.5367,95500.0
2006-02-13 13:40:00,58.08,58.39,57.97,58.34,151900.0,36.5367,36.7317,36.4675,36.7003,151900.0
2006-02-13 13:50:00,58.35,58.38,57.97,58.08,85700.0,36.7066,36.7255,36.4675,36.5367,85700.0
2006-02-13 14:00:00,58.04,58.19,58.0,58.16,84000.0,36.5116,36.6059,36.4864,36.5871,84000.0
2006-02-13 14:10:00,58.15,58.16,57.93,58.04,119700.0,36.5808,36.5871,36.4424,36.5116,119700.0
2006-02-13 14:20:00,58.05,58.09,57.9,57.91,81400.0,36.5179,36.543,36.4235,36.4298,81400.0
2006-02-13 14:30:00,57.93,58.0,57.78,57.93,117500.0,36.4424,36.4864,36.348,36.4424,117500.0
2006-02-13 14:40:00,57.92,58.08,57.89,57.98,61600.0,36.4361,36.5367,36.4172,36.4738,61600.0
2006-02-13 14:50:00,57.99,58.01,57.83,57.85,65700.0,36.4801,36.4927,36.3795,36.392,65700.0
2006-02-13 15:00:00,57.85,57.96,57.78,57.87,108700.0,36.392,36.4612,36.348,36.4046,108700.0
2006-02-13 15:10:00,57.87,57.92,57.78,57.83,78400.0,36.4046,36.4361,36.348,36.3795,78400.0
2006-02-13 15:20:00,57.83,57.89,57.71,57.76,114700.0,36.3795,36.4172,36.304,36.3354,114700.0
2006-02-13 15:30:00,57.76,57.98,57.76,57.98,143400.0,36.3354,36.4738,36.3354,36.4738,143400.0
2006-02-13 15:40:00,57.98,58.15,57.95,58.01,102800.0,36.4738,36.5808,36.4549,36.4927,102800.0
2006-02-13 15:50:00,58.01,58.05,57.81,58.0,144200.0,36.4927,36.5179,36.3669,36.4864,144200.0
2006-02-14 09:30:00,57.75,57.76,56.7,56.73,329800.0,36.3291,36.3354,35.6686,35.6875,329800.0
2006-02-14 09:40:00,56.6,56.97,56.6,56.81,318700.0,35.6057,35.8385,35.6057,35.7378,318700.0
2006-02-14 09:50:00,56.81,57.12,56.8,57.02,268300.0,35.7378,35.9328,35.7315,35.8699,268300.0
2006-02-14 10:00:00,57.02,57.41,57.01,57.38,223000.0,35.8699,36.1152,35.8636,36.0964,223000.0
2006-02-14 10:10:00,57.3,57.43,57.13,57.13,261800.0,36.046,36.1278,35.9391,35.9391,261800.0
2006-02-14 10:20:00,57.17,57.17,56.81,56.85,321600.0,35.9643,35.9643,35.7378,35.763,321600.0
2006-02-14 10:30:00,56.9,57.04,56.72,56.99,176100.0,35.7944,35.8825,35.6812,35.851,176100.0
2006-02-14 10:40:00,56.99,57.02,56.75,57.0,144300.0,35.851,35.8699,35.7001,35.8573,144300.0
2006-02-14 10:50:00,57.01,57.21,56.98,57.17,77100.0,35.8636,35.9894,35.8447,35.9643,77100.0
2006-02-14 11:00:00,57.17,57.18,56.97,57.03,153900.0,35.9643,35.9706,35.8385,35.8762,153900.0
2006-02-14 11:10:00,57.02,57.52,57.0,57.27,125200.0,35.8699,36.1844,35.8573,36.0272,125200.0
2006-02-14 11:20:00,57.22,57.49,57.06,57.27,171700.0,35.9957,36.1656,35.8951,36.0272,171700.0
2006-02-14 11:30:00,57.3,57.6,57.28,57.51,149400.0,36.046,36.2348,36.0335,36.1782,149400.0
2006-02-14 11:40:00,57.52,57.64,57.39,57.4,71500.0,36.1844,36.2599,36.1027,36.109,71500.0
2006-02-14 11:50:00,57.43,57.56,57.34,57.46,116500.0,36.1278,36.2096,36.0712,36.1467,116500.0
2006-02-14 12:00:00,57.46,57.67,57.46,57.6,92500.0,36.1467,36.2788,36.1467,36.2348,92500.0
2006-02-14 12:10:00,57.6,57.74,57.53,57.63,88600.0,36.2348,36.3228,36.1907,36.2536,88600.0
2006-02-14 12:20:00,57.64,57.9,57.6,57.75,80200.0,36.2599,36.4235,36.2348,36.3291,80200.0
2006-02-14 12:30:00,57.77,57.77,57.46,57.54,118900.0,36.3417,36.3417,36.1467,36.197,118900.0
2006-02-14 12:40:00,57.54,57.83,57.54,57.69,117300.0,36.197,36.3795,36.197,36.2914,117300.0
2006-02-14 12:50:00,57.69,57.86,57.66,57.86,106200.0,36.2914,36.3983,36.2725,36.3983,106200.0
2006-02-14 13:00:00,57.83,57.92,57.77,57.78,79000.0,36.3795,36.4361,36.3417,36.348,79000.0
2006-02-14 13:10:00,57.78,57.84,57.7,57.72,80900.0,36.348,36.3858,36.2977,36.3103,80900.0
2006-02-14 13:20:00,57.72,57.98,57.63,57.97,123400.0,36.3103,36.4738,36.2536,36.4675,123400.0
2006-02-14 13:30:00,57.95,58.22,57.95,58.21,123000.0,36.4549,36.6248,36.4549,36.6185,123000.0
2006-02-14 13:40:00,58.21,58.89,58.21,58.75,131800.0,36.6185,37.0463,36.6185,36.9582,131800.0
2006-02-14 13:50:00,58.76,59.2,58.65,59.12,229100.0,36.9645,37.2413,36.8953,37.191,229100.0
2006-02-14 14:00:00,59.12,59.15,58.84,58.92,186300.0,37.191,37.2098,37.0148,37.0652,186300.0
2006-02-14 14:10:00,58.93,59.07,58.52,58.59,132300.0,37.0714,37.1595,36.8135,36.8576,132300.0
2006-02-14 14:20:00,58.58,58.83,58.52,58.73,145200.0,36.8513,37.0085,36.8135,36.9456,145200.0
2006-02-14 14:30:00,58.73,58.8,58.43,58.52,116500.0,36.9456,36.9897,36.7569,36.8135,116500.0
2006-02-14 14:40:00,58.52,58.65,58.47,58.59,132200.0,36.8135,36.8953,36.7821,36.8576,132200.0
2006-02-14 14:50:00,58.58,58.83,58.52,58.83,97600.0,36.8513,37.0085,36.8135,37.0085,97600.0
2006-02-14 15:00:00,58.83,58.9,58.65,58.71,108500.0,37.0085,37.0526,36.8953,36.933,108500.0
2006-02-14 15:10:00,58.71,58.72,58.49,58.59,115400.0,36.933,36.9393,36.7947,36.8576,115400.0
2006-02-14 15:20:00,58.59,58.8,58.59,58.78,115600.0,36.8576,36.9897,36.8576,36.9771,115600.0
2006-02-14 15:30:00,58.78,58.84,58.63,58.8,240200.0,36.9771,37.0148,36.8827,36.9897,240200.0
2006-02-14 15:40:00,58.8,58.9,58.75,58.83,143500.0,36.9897,37.0526,36.9582,37.0085,143500.0
2006-02-14 15:50:00,58.81,58.87,58.72,58.79,184300.0,36.996,37.0337,36.9393,36.9834,184300.0
2006-02-15 09:30:00,59.18,59.43,58.8,58.97,204800.0,37.2287,37.386,36.9897,37.0966,204800.0
2006-02-15 09:40:00,59.01,59.03,58.51,58.89,140500.0,37.1218,37.1344,36.8072,37.0463,140500.0
2006-02-15 09:50:00,58.89,58.91,58.63,58.87,149300.0,37.0463,37.0589,36.8827,37.0337,149300.0
2006-02-15 10:00:00,58.86,58.93,58.55,58.88,109200.0,37.0274,37.0714,36.8324,37.04,109200.0
2006-02-15 10:10:00,58.88,59.19,58.85,59.12,90700.0,37.04,37.235,37.0211,37.191,90700.0
2006-02-15 10:20:00,59.14,59.65,59.14,59.65,129300.0,37.2035,37.5244,37.2035,37.5244,129300.0
2006-02-15 10:30:00,59.65,59.73,58.82,59.01,223600.0,37.5244,37.5747,37.0022,37.1218,223600.0
2006-02-15 10:40:00,59.01,59.1,58.82,58.9,159200.0,37.1218,37.1784,37.0022,37.0526,159200.0
2006-02-15 10:50:00,58.9,59.01,58.4,59.01,146300.0,37.0526,37.1218,36.738,37.1218,146300.0
2006-02-15 11:00:00,58.98,59.25,58.87,58.87,144300.0,37.1029,37.2727,37.0337,37.0337,144300.0
2006-02-15 11:10:00,58.88,59.1,58.82,58.98,103200.0,37.04,37.1784,37.0022,37.1029,103200.0
2006-02-15 11:20:00,58.97,59.04,58.75,58.9,140000.0,37.0966,37.1406,36.9582,37.0526,140000.0
2006-02-15 11:30:00,58.9,58.93,58.74,58.85,122400.0,37.0526,37.0714,36.9519,37.0211,122400.0
2006-02-15 11:40:00,58.83,59.01,58.81,58.89,106400.0,37.0085,37.1218,36.996,37.0463,106400.0
2006-02-15 11:50:00,58.89,59.0,58.89,58.94,82500.0,37.0463,37.1155,37.0463,37.0777,82500.0
2006-02-15 12:00:00,58.95,58.99,58.91,58.94,42700.0,37.084,37.1092,37.0589,37.0777,42700.0
2006-02-15 12:10:00,58.94,59.0,58.45,58.45,108800.0,37.0777,37.1155,36.7695,36.7695,108800.0
2006-02-15 12:20:00,58.44,58.45,58.03,58.08,113600.0,36.7632,36.7695,36.5053,36.5367,113600.0
2006-02-15 12:30:00,58.04,58.9,57.84,57.88,209000.0,36.5116,37.0526,36.3858,36.4109,209000.0
2006-02-15 12:40:00,57.88,58.07,57.86,57.9,156300.0,36.4109,36.5304,36.3983,36.4235,156300.0
2006-02-15 12:50:00,57.9,58.07,57.83,58.01,153500.0,36.4235,36.5304,36.3795,36.4927,153500.0
2006-02-15 13:00:00,58.0,58.06,57.85,57.86,51900.0,36.4864,36.5241,36.392,36.3983,51900.0
2006-02-15 13:10:00,57.86,58.22,57.85,58.09,94500.0,36.3983,36.6248,36.392,36.543,94500.0
2006-02-15 13:20:00,58.09,58.14,57.85,58.02,48600.0,36.543,36.5745,36.392,36.499,48600.0
2006-02-15 13:30:00,58.03,58.2,57.98,58.05,62800.0,36.5053,36.6122,36.4738,36.5179,62800.0
2006-02-15 13:40:00,58.05,58.16,58.0,58.13,67900.0,36.5179,36.5871,36.4864,36.5682,67900.0
2006-02-15 13:50:00,58.15,58.44,58.06,58.39,136400.0,36.5808,36.7632,36.5241,36.7317,136400.0
2006-02-15 14:00:00,58.4,58.4,58.12,58.14,82000.0,36.738,36.738,36.5619,36.5745,82000.0
2006-02-15 14:10:00,58.15,58.16,57.92,58.02,98300.0,36.5808,36.5871,36.4361,36.499,98300.0
2006-02-15 14:20:00,58.02,58.12,57.8,57.91,118100.0,36.499,36.5619,36.3606,36.4298,118100.0
2006-02-15 14:30:00,57.89,57.93,57.53,57.62,118700.0,36.4172,36.4424,36.1907,36.2474,118700.0
2006-02-15 14:40:00,57.62,57.81,57.4,57.75,156300.0,36.2474,36.3669,36.109,36.3291,156300.0
2006-02-15 14:50:00,57.75,57.96,57.7,57.89,115800.0,36.3291,36.4612,36.2977,36.4172,115800.0
2006-02-15 15:00:00,57.9,57.94,57.69,57.71,75700.0,36.4235,36.4487,36.2914,36.304,75700.0
2006-02-15 15:10:00,57.69,57.72,57.53,57.65,78000.0,36.2914,36.3103,36.1907,36.2662,78000.0
2006-02-15 15:20:00,57.65,57.82,57.51,57.65,77100.0,36.2662,36.3732,36.1782,36.2662,77100.0
2006-02-15 15:30:00,57.66,58.06,57.64,58.02,160100.0,36.2725,36.5241,36.2599,36.499,160100.0
2006-02-15 15:40:00,58.02,58.05,57.91,58.0,104700.0,36.499,36.5179,36.4298,36.4864,104700.0
2006-02-15 15:50:00,58.01,58.3,58.0,58.24,389000.0,36.4927,36.6751,36.4864,36.6374,389000.0
2006-02-16 09:30:00,58.44,59.2,58.44,59.05,233900.0,36.7632,37.2413,36.7632,37.1469,233900.0
2006-02-16 09:40:00,59.03,59.09,58.78,59.06,132600.0,37.1344,37.1721,36.9771,37.1532,132600.0
2006-02-16 09:50:00,59.06,59.1,58.92,59.07,196500.0,37.1532,37.1784,37.0652,37.1595,196500.0
2006-02-16 10:00:00,59.07,59.19,58.96,59.17,191700.0,37.1595,37.235,37.0903,37.2224,191700.0
2006-02-16 10:10:00,59.16,59.59,59.1,59.43,154900.0,37.2161,37.4866,37.1784,37.386,154900.0
2006-02-16 10:20:00,59.43,59.43,59.13,59.13,138200.0,37.386,37.386,37.1973,37.1973,138200.0
2006-02-16 10:30:00,59.13,59.2,58.94,59.08,190800.0,37.1973,37.2413,37.0777,37.1658,190800.0
2006-02-16 10:40:00,59.07,59.65,59.0,59.58,168600.0,37.1595,37.5244,37.1155,37.4803,168600.0
2006-02-16 10:50:00,59.58,59.72,59.38,59.63,124500.0,37.4803,37.5684,37.3545,37.5118,124500.0
2006-02-16 11:00:00,59.63,60.07,59.62,60.07,146800.0,37.5118,37.7886,37.5055,37.7886,146800.0
2006-02-16 11:10:00,60.08,60.32,60.03,60.3,140000.0,37.7949,37.9459,37.7634,37.9333,140000.0
2006-02-16 11:20:00,60.31,60.31,59.94,59.94,169600.0,37.9396,37.9396,37.7068,37.7068,169600.0
2006-02-16 11:30:00,59.92,60.06,59.91,60.05,64900.0,37.6942,37.7823,37.6879,37.776,64900.0
2006-02-16 11:40:00,60.05,60.14,59.88,59.9,76900.0,37.776,37.8326,37.6691,37.6816,76900.0
2006-02-16 11:50:00,59.91,60.09,59.76,59.81,121000.0,37.6879,37.8012,37.5936,37.625,121000.0
2006-02-16 12:00:00,59.77,59.89,59.74,59.84,71100.0,37.5999,37.6754,37.581,37.6439,71100.0
2006-02-16 12:10:00,59.82,59.99,59.78,59.99,38000.0,37.6313,37.7383,37.6062,37.7383,38000.0
2006-02-16 12:20:00,59.99,60.02,59.92,60.01,40000.0,37.7383,37.7571,37.6942,37.7508,40000.0
2006-02-16 12:30:00,60.01,60.1,60.0,60.08,63700.0,37.7508,37.8075,37.7446,37.7949,63700.0
2006-02-16 12:40:00,60.08,60.17,60.04,60.13,42600.0,37.7949,37.8515,37.7697,37.8263,42600.0
2006-02-16 12:50:00,60.14,60.37,60.14,60.32,54300.0,37.8326,37.9773,37.8326,37.9459,54300.0
2006-02-16 13:00:00,60.33,60.39,60.28,60.39,84500.0,37.9521,37.9899,37.9207,37.9899,84500.0
2006-02-16 13:10:00,60.4,60.75,60.39,60.75,119400.0,37.9962,38.2164,37.9899,38.2164,119400.0
2006-02-16 13:20:00,60.8,60.87,60.35,60.4,88500.0,38.2478,38.2919,37.9647,37.9962,88500.0
2006-02-16 13:30:00,60.4,60.41,60.09,60.28,102400.0,37.9962,38.0025,37.8012,37.9207,102400.0
2006-02-16 13:40:00,60.28,60.36,60.13,60.32,142100.0,37.9207,37.971,37.8263,37.9459,142100.0
2006-02-16 13:50:00,60.32,60.36,60.02,60.17,78800.0,37.9459,37.971,37.7571,37.8515,78800.0
2006-02-16 14:00:00,60.17,60.22,59.9,60.01,64700.0,37.8515,37.883,37.6816,37.7508,64700.0
2006-02-16 14:10:00,60.01,60.08,59.7,59.97,129500.0,37.7508,37.7949,37.5558,37.7257,129500.0
2006-02-16 14:20:00,59.96,60.22,59.92,60.18,89000.0,37.7194,37.883,37.6942,37.8578,89000.0
2006-02-16 14:30:00,60.19,60.23,60.05,60.2,87400.0,37.8641,37.8892,37.776,37.8704,87400.0
2006-02-16 14:40:00,60.2,60.38,60.14,60.24,63800.0,37.8704,37.9836,37.8326,37.8955,63800.0
2006-02-16 14:50:00,60.27,60.35,60.18,60.23,67700.0,37.9144,37.9647,37.8578,37.8892,67700.0
2006-02-16 15:00:00,60.23,60.45,60.17,60.32,80000.0,37.8892,38.0276,37.8515,37.9459,80000.0
2006-02-16 15:10:00,60.32,60.41,60.26,60.4,49500.0,37.9459,38.0025,37.9081,37.9962,49500.0
2006-02-16 15:20:00,60.4,60.44,60.24,60.3,67800.0,37.9962,38.0213,37.8955,37.9333,67800.0
2006-02-16 15:30:00,60.3,60.43,60.21,60.28,77300.0,37.9333,38.0151,37.8767,37.9207,77300.0
2006-02-16 15:40:00,60.28,60.39,60.18,60.18,113900.0,37.9207,37.9899,37.8578,37.8578,113900.0
2006-02-16 15:50:00,60.18,60.42,60.13,60.4,204400.0,37.8578,38.0088,37.8263,37.9962,204400.0
2006-02-17 09:30:00,61.05,61.75,61.05,61.4,467400.0,38.4051,38.8454,38.4051,38.6253,467400.0
2006-02-17 09:40:00,61.4,61.42,61.2,61.24,129100.0,38.6253,38.6378,38.4994,38.5246,129100.0
2006-02-17 09:50:00,61.25,61.25,60.98,61.12,139500.0,38.5309,38.5309,38.361,38.4491,139500.0
2006-02-17 10:00:00,61.13,61.32,61.05,61.28,174900.0,38.4554,38.5749,38.4051,38.5498,174900.0
2006-02-17 10:10:00,61.27,61.3,61.15,61.18,108800.0,38.5435,38.5624,38.468,38.4869,108800.0
2006-02-17 10:20:00,61.19,61.38,61.17,61.32,128500.0,38.4932,38.6127,38.4806,38.5749,128500.0
2006-02-17 10:30:00,61.33,61.36,61.0,61.0,87900.0,38.5812,38.6001,38.3736,38.3736,87900.0
2006-02-17 10:40:00,60.99,61.03,60.79,60.81,148500.0,38.3673,38.3925,38.2415,38.2541,148500.0
2006-02-17 10:50:00,60.82,60.9,60.47,60.47,88800.0,38.2604,38.3107,38.0402,38.0402,88800.0
2006-02-17 11:00:00,60.47,60.61,60.43,60.56,125000.0,38.0402,38.1283,38.0151,38.0968,125000.0
2006-02-17 11:10:00,60.55,60.72,60.47,60.57,91500.0,38.0905,38.1975,38.0402,38.1031,91500.0
2006-02-17 11:20:00,60.57,60.8,60.49,60.77,86200.0,38.1031,38.2478,38.0528,38.2289,86200.0
2006-02-17 11:30:00,60.74,60.74,60.36,60.48,68100.0,38.2101,38.2101,37.971,38.0465,68100.0
2006-02-17 11:40:00,60.5,60.65,60.39,60.62,42400.0,38.0591,38.1535,37.9899,38.1346,42400.0
2006-02-17 11:50:00,60.63,60.71,60.52,60.59,57300.0,38.1409,38.1912,38.0717,38.1157,57300.0
2006-02-17 12:00:00,60.6,60.7,60.52,60.57,68000.0,38.122,38.1849,38.0717,38.1031,68000.0
2006-02-17 12:10:00,60.58,60.66,60.54,60.55,29900.0,38.1094,38.1597,38.0843,38.0905,29900.0
2006-02-17 12:20:00,60.56,60.58,60.46,60.58,23600.0,38.0968,38.1094,38.0339,38.1094,23600.0
2006-02-17 12:30:00,60.58,60.61,60.51,60.59,23300.0,38.1094,38.1283,38.0654,38.1157,23300.0
2006-02-17 12:40:00,60.6,60.74,60.56,60.73,53700.0,38.122,38.2101,38.0968,38.2038,53700.0
2006-02-17 12:50:00,60.74,60.91,60.74,60.85,57100.0,38.2101,38.317,38.2101,38.2793,57100.0
2006-02-17 13:00:00,60.87,60.91,60.81,60.83,26800.0,38.2919,38.317,38.2541,38.2667,26800.0
2006-02-17 13:10:00,60.82,60.87,60.78,60.8,34800.0,38.2604,38.2919,38.2352,38.2478,34800.0
2006-02-17 13:20:00,60.8,60.88,60.8,60.83,27300.0,38.2478,38.2981,38.2478,38.2667,27300.0
2006-02-17 13:30:00,60.84,60.93,60.81,60.92,21800.0,38.273,38.3296,38.2541,38.3233,21800.0
2006-02-17 13:40:00,60.92,61.04,60.92,60.96,35900.0,38.3233,38.3988,38.3233,38.3485,35900.0
2006-02-17 13:50:00,60.96,61.01,60.96,60.99,28100.0,38.3485,38.3799,38.3485,38.3673,28100.0
2006-02-17 14:00:00,60.99,60.99,60.87,60.87,43600.0,38.3673,38.3673,38.2919,38.2919,43600.0
2006-02-17 14:10:00,60.89,60.9,60.83,60.86,14900.0,38.3044,38.3107,38.2667,38.2856,14900.0
2006-02-17 14:20:00,60.85,60.9,60.81,60.89,26500.0,38.2793,38.3107,38.2541,38.3044,26500.0
2006-02-17 14:30:00,60.89,60.89,60.8,60.82,50100.0,38.3044,38.3044,38.2478,38.2604,50100.0
2006-02-17 14:40:00,60.81,60.85,60.74,60.76,73600.0,38.2541,38.2793,38.2101,38.2227,73600.0
2006-02-17 14:50:00,60.77,60.9,60.76,60.85,72800.0,38.2289,38.3107,38.2227,38.2793,72800.0
2006-02-17 15:00:00,60.85,60.92,60.82,60.89,29900.0,38.2793,38.3233,38.2604,38.3044,29900.0
2006-02-17 15:10:00,60.89,60.89,60.72,60.73,57600.0,38.3044,38.3044,38.1975,38.2038,57600.0
2006-02-17 15:20:00,60.72,60.72,60.61,60.71,115000.0,38.1975,38.1975,38.1283,38.1912,115000.0
2006-02-17 15:30:00,60.7,60.75,60.64,60.65,49000.0,38.1849,38.2164,38.1472,38.1535,49000.0
2006-02-17 15:40:00,60.65,60.71,60.65,60.68,67000.0,38.1535,38.1912,38.1535,38.1723,67000.0
2006-02-17 15:50:00,60.68,60.71,60.62,60.64,79900.0,38.1723,38.1912,38.1346,38.1472,79900.0
2006-02-21 09:30:00,63.0,63.5,62.6,62.7,316900.0,39.6318,39.9463,39.3802,39.4431,316900.0
2006-02-21 09:40:00,62.71,63.2,62.7,63.16,157000.0,39.4494,39.7576,39.4431,39.7324,157000.0
2006-02-21 09:50:00,63.2,63.27,62.57,62.65,138900.0,39.7576,39.8016,39.3613,39.4116,138900.0
2006-02-21 10:00:00,62.75,62.93,62.54,62.59,154400.0,39.4745,39.5877,39.3424,39.3739,154400.0
2006-02-21 10:10:00,62.55,62.6,62.39,62.56,112900.0,39.3487,39.3802,39.248,39.355,112900.0
2006-02-21 10:20:00,62.53,62.54,62.18,62.2,141500.0,39.3361,39.3424,39.1159,39.1285,141500.0
2006-02-21 10:30:00,62.23,62.23,61.87,61.9,99800.0,39.1474,39.1474,38.9209,38.9398,99800.0
2006-02-21 10:40:00,61.88,62.14,61.87,61.92,79700.0,38.9272,39.0908,38.9209,38.9524,79700.0
2006-02-21 10:50:00,61.93,62.21,61.92,62.21,72900.0,38.9587,39.1348,38.9524,39.1348,72900.0
2006-02-21 11:00:00,62.2,62.39,61.88,62.31,95300.0,39.1285,39.248,38.9272,39.1977,95300.0
2006-02-21 11:10:00,62.31,62.36,62.27,62.31,62900.0,39.1977,39.2292,39.1726,39.1977,62900.0
2006-02-21 11:20:00,62.31,62.32,62.25,62.29,34800.0,39.1977,39.204,39.16,39.1851,34800.0
2006-02-21 11:30:00,62.29,62.48,62.29,62.41,59900.0,39.1851,39.3047,39.1851,39.2606,59900.0
2006-02-21 11:40:00,62.41,62.44,62.32,62.39,43900.0,39.2606,39.2795,39.204,39.248,43900.0
2006-02-21 11:50:00,62.38,62.42,62.06,62.06,60700.0,39.2418,39.2669,39.0405,39.0405,60700.0
2006-02-21 12:00:00,62.06,62.3,61.96,62.25,104700.0,39.0405,39.1914,38.9775,39.16,104700.0
2006-02-21 12:10:00,62.27,62.27,62.08,62.11,53300.0,39.1726,39.1726,39.053,39.0719,53300.0
2006-02-21 12:20:00,62.11,62.17,62.02,62.14,46700.0,39.0719,39.1096,39.0153,39.0908,46700.0
2006-02-21 12:30:00,62.13,62.13,61.98,62.12,40600.0,39.0845,39.0845,38.9901,39.0782,40600.0
2006-02-21 12:40:00,62.1,62.12,61.96,61.99,75800.0,39.0656,39.0782,38.9775,38.9964,75800.0
2006-02-21 12:50:00,61.98,62.01,61.78,61.82,63400.0,38.9901,39.009,38.8643,38.8895,63400.0
2006-02-21 13:00:00,61.83,61.92,61.82,61.84,45200.0,38.8958,38.9524,38.8895,38.9021,45200.0
2006-02-21 13:10:00,61.83,61.92,61.78,61.83,28000.0,38.8958,38.9524,38.8643,38.8958,28000.0
2006-02-21 13:20:00,61.82,62.0,61.79,61.95,45400.0,38.8895,39.0027,38.8706,38.9713,45400.0
2006-02-21 13:30:00,61.94,62.05,61.92,62.04,34200.0,38.965,39.0342,38.9524,39.0279,34200.0
2006-02-21 13:40:00,62.05,62.12,62.01,62.07,37100.0,39.0342,39.0782,39.009,39.0467,37100.0
2006-02-21 13:50:00,62.05,62.2,62.05,62.1,48200.0,39.0342,39.1285,39.0342,39.0656,48200.0
2006-02-21 14:00:00,62.09,62.3,62.05,62.3,66100.0,39.0593,39.1914,39.0342,39.1914,66100.0
2006-02-21 14:10:00,62.3,62.4,62.15,62.31,73000.0,39.1914,39.2543,39.0971,39.1977,73000.0
2006-02-21 14:20:00,62.31,62.32,62.17,62.24,50400.0,39.1977,39.204,39.1096,39.1537,50400.0
2006-02-21 14:30:00,62.24,62.43,62.21,62.34,54600.0,39.1537,39.2732,39.1348,39.2166,54600.0
2006-02-21 14:40:00,62.34,62.39,62.23,62.28,72500.0,39.2166,39.248,39.1474,39.1788,72500.0
2006-02-21 14:50:00,62.28,62.3,62.17,62.2,39500.0,39.1788,39.1914,39.1096,39.1285,39500.0
2006-02-21 15:00:00,62.2,62.29,62.2,62.26,119800.0,39.1285,39.1851,39.1285,39.1663,119800.0
2006-02-21 15:10:00,62.26,62.35,62.26,62.33,66700.0,39.1663,39.2229,39.1663,39.2103,66700.0
2006-02-21 15:20:00,62.33,62.35,62.18,62.34,78000.0,39.2103,39.2229,39.1159,39.2166,78000.0
2006-02-21 15:30:00,62.33,62.34,62.24,62.3,141500.0,39.2103,39.2166,39.1537,39.1914,141500.0
2006-02-21 15:40:00,62.29,62.33,62.2,62.24,131700.0,39.1851,39.2103,39.1285,39.1537,131700.0
2006-02-21 15:50:00,62.23,62.24,62.0,62.01,223700.0,39.1474,39.1537,39.0027,39.009,223700.0
2006-02-22 09:30:00,60.75,62.09,60.71,60.96,187600.0,38.2164,39.0593,38.1912,38.3485,187600.0
2006-02-22 09:40:00,60.92,61.19,60.75,60.77,149300.0,38.3233,38.4932,38.2164,38.2289,149300.0
2006-02-22 09:50:00,60.82,60.98,60.71,60.87,77800.0,38.2604,38.361,38.1912,38.2919,77800.0
2006-02-22 10:00:00,60.86,60.93,60.71,60.78,96900.0,38.2856,38.3296,38.1912,38.2352,96900.0
2006-02-22 10:10:00,60.77,60.78,60.59,60.73,89500.0,38.2289,38.2352,38.1157,38.2038,89500.0
2006-02-22 10:20:00,60.76,60.94,60.68,60.81,63300.0,38.2227,38.3359,38.1723,38.2541,63300.0
2006-02-22 10:30:00,60.81,61.15,60.8,60.81,91700.0,38.2541,38.468,38.2478,38.2541,91700.0
2006-02-22 10:40:00,60.81,60.84,60.64,60.65,91500.0,38.2541,38.273,38.1472,38.1535,91500.0
2006-02-22 10:50:00,60.65,60.75,60.56,60.69,91800.0,38.1535,38.2164,38.0968,38.1786,91800.0
2006-02-22 11:00:00,60.7,60.8,60.53,60.56,111700.0,38.1849,38.2478,38.078,38.0968,111700.0
2006-02-22 11:10:00,60.56,60.59,60.23,60.3,145300.0,38.0968,38.1157,37.8892,37.9333,145300.0
2006-02-22 11:20:00,60.3,60.4,60.17,60.29,99200.0,37.9333,37.9962,37.8515,37.927,99200.0
2006-02-22 11:30:00,60.28,60.28,60.07,60.09,83700.0,37.9207,37.9207,37.7886,37.8012,83700.0
2006-02-22 11:40:00,60.1,60.27,60.01,60.24,103800.0,37.8075,37.9144,37.7508,37.8955,103800.0
2006-02-22 11:50:00,60.24,60.24,60.06,60.07,73800.0,37.8955,37.8955,37.7823,37.7886,73800.0
2006-02-22 12:00:00,60.06,60.15,60.02,60.12,125800.0,37.7823,37.8389,37.7571,37.82,125800.0
2006-02-22 12:10:00,60.13,60.25,59.96,60.05,88600.0,37.8263,37.9018,37.7194,37.776,88600.0
2006-02-22 12:20:00,60.02,60.21,60.01,60.09,54200.0,37.7571,37.8767,37.7508,37.8012,54200.0
2006-02-22 12:30:00,60.08,60.25,60.05,60.12,45000.0,37.7949,37.9018,37.776,37.82,45000.0
2006-02-22 12:40:00,60.12,60.15,60.08,60.11,38000.0,37.82,37.8389,37.7949,37.8138,38000.0
2006-02-22 12:50:00,60.12,60.12,60.01,60.03,51500.0,37.82,37.82,37.7508,37.7634,51500.0
2006-02-22 13:00:00,60.03,60.16,60.03,60.08,50000.0,37.7634,37.8452,37.7634,37.7949,50000.0
2006-02-22 13:10:00,60.08,60.12,60.01,60.01,46900.0,37.7949,37.82,37.7508,37.7508,46900.0
2006-02-22 13:20:00,60.02,60.13,59.98,59.99,61800.0,37.7571,37.8263,37.732,37.7383,61800.0
2006-02-22 13:30:00,59.98,59.99,59.9,59.94,62900.0,37.732,37.7383,37.6816,37.7068,62900.0
2006-02-22 13:40:00,59.93,59.93,59.71,59.78,68100.0,37.7005,37.7005,37.5621,37.6062,68100.0
2006-02-22 13:50:00,59.79,59.95,59.76,59.93,76600.0,37.6124,37.7131,37.5936,37.7005,76600.0
2006-02-22 14:00:00,59.94,60.06,59.92,60.05,72600.0,37.7068,37.7823,37.6942,37.776,72600.0
2006-02-22 14:10:00,60.06,60.06,59.76,59.85,69600.0,37.7823,37.7823,37.5936,37.6502,69600.0
2006-02-22 14:20:00,59.87,59.91,59.67,59.75,70600.0,37.6628,37.6879,37.537,37.5873,70600.0
2006-02-22 14:30:00,59.75,59.97,59.73,59.85,46400.0,37.5873,37.7257,37.5747,37.6502,46400.0
2006-02-22 14:40:00,59.85,59.89,59.67,59.67,87900.0,37.6502,37.6754,37.537,37.537,87900.0
2006-02-22 14:50:00,59.67,59.98,59.64,59.94,67400.0,37.537,37.732,37.5181,37.7068,67400.0
2006-02-22 15:00:00,59.96,60.05,59.85,59.88,78900.0,37.7194,37.776,37.6502,37.6691,78900.0
2006-02-22 15:10:00,59.88,60.01,59.88,59.99,66900.0,37.6691,37.7508,37.6691,37.7383,66900.0
2006-02-22 15:20:00,59.99,60.2,59.99,60.11,79500.0,37.7383,37.8704,37.7383,37.8138,79500.0
2006-02-22 15:30:00,60.11,60.21,59.98,60.03,126200.0,37.8138,37.8767,37.732,37.7634,126200.0
2006-02-22 15:40:00,60.03,60.13,59.98,60.05,136100.0,37.7634,37.8263,37.732,37.776,136100.0
2006-02-22 15:50:00,60.06,60.06,59.98,60.0,134700.0,37.7823,37.7823,37.732,37.7446,134700.0
2006-02-23 09:30:00,59.95,60.0,59.39,59.58,135100.0,37.7131,37.7446,37.3608,37.4803,135100.0
2006-02-23 09:40:00,59.57,59.6,59.23,59.37,108500.0,37.4741,37.4929,37.2602,37.3482,108500.0
2006-02-23 09:50:00,59.37,59.9,59.37,59.87,99400.0,37.3482,37.6816,37.3482,37.6628,99400.0
2006-02-23 10:00:00,59.86,59.94,59.72,59.9,85000.0,37.6565,37.7068,37.5684,37.6816,85000.0
2006-02-23 10:10:00,59.9,60.2,59.9,60.08,71900.0,37.6816,37.8704,37.6816,37.7949,71900.0
2006-02-23 10:20:00,60.09,60.27,60.05,60.13,69000.0,37.8012,37.9144,37.776,37.8263,69000.0
2006-02-23 10:30:00,60.21,60.9,60.18,60.9,195600.0,37.8767,38.3107,37.8578,38.3107,195600.0
2006-02-23 10:40:00,60.93,61.28,60.85,61.05,218500.0,38.3296,38.5498,38.2793,38.4051,218500.0
2006-02-23 10:50:00,61.04,61.13,60.74,60.76,152800.0,38.3988,38.4554,38.2101,38.2227,152800.0
2006-02-23 11:00:00,60.76,60.81,60.4,60.52,126800.0,38.2227,38.2541,37.9962,38.0717,126800.0
2006-02-23 11:10:00,60.51,60.79,60.35,60.76,177700.0,38.0654,38.2415,37.9647,38.2227,177700.0
2006-02-23 11:20:00,60.76,60.83,60.66,60.74,190200.0,38.2227,38.2667,38.1597,38.2101,190200.0
2006-02-23 11:30:00,60.74,60.84,60.17,60.17,124000.0,38.2101,38.273,37.8515,37.8515,124000.0
2006-02-23 11:40:00,60.18,60.45,60.16,60.37,58000.0,37.8578,38.0276,37.8452,37.9773,58000.0
2006-02-23 11:50:00,60.37,60.42,60.28,60.4,72000.0,37.9773,38.0088,37.9207,37.9962,72000.0
2006-02-23 12:00:00,60.37,60.37,60.07,60.1,59600.0,37.9773,37.9773,37.7886,37.8075,59600.0
2006-02-23 12:10:00,60.1,60.11,59.49,59.5,173700.0,37.8075,37.8138,37.4237,37.43,173700.0
2006-02-23 12:20:00,59.5,59.59,59.06,59.13,233300.0,37.43,37.4866,37.1532,37.1973,233300.0
2006-02-23 12:30:00,59.14,59.35,59.09,59.23,205000.0,37.2035,37.3357,37.1721,37.2602,205000.0
2006-02-23 12:40:00,59.23,59.46,59.2,59.35,77200.0,37.2602,37.4049,37.2413,37.3357,77200.0
2006-02-23 12:50:00,59.35,59.49,59.3,59.38,77600.0,37.3357,37.4237,37.3042,37.3545,77600.0
2006-02-23 13:00:00,59.39,59.48,59.24,59.25,87200.0,37.3608,37.4174,37.2665,37.2727,87200.0
2006-02-23 13:10:00,59.25,59.31,59.2,59.2,82900.0,37.2727,37.3105,37.2413,37.2413,82900.0
2006-02-23 13:20:00,59.18,59.25,59.09,59.24,82700.0,37.2287,37.2727,37.1721,37.2665,82700.0
2006-02-23 13:30:00,59.24,59.3,59.12,59.18,127100.0,37.2665,37.3042,37.191,37.2287,127100.0
2006-02-23 13:40:00,59.21,59.35,59.14,59.22,54300.0,37.2476,37.3357,37.2035,37.2539,54300.0
2006-02-23 13:50:00,59.23,59.5,59.23,59.25,58100.0,37.2602,37.43,37.2602,37.2727,58100.0
2006-02-23 14:00:00,59.26,59.62,59.23,59.48,54500.0,37.279,37.5055,37.2602,37.4174,54500.0
2006-02-23 14:10:00,59.48,59.75,59.48,59.75,88900.0,37.4174,37.5873,37.4174,37.5873,88900.0
2006-02-23 14:20:00,59.74,59.95,59.66,59.86,136400.0,37.581,37.7131,37.5307,37.6565,136400.0
2006-02-23 14:30:00,59.87,60.3,59.84,60.16,136100.0,37.6628,37.9333,37.6439,37.8452,136100.0
2006-02-23 14:40:00,60.22,60.22,59.92,60.08,88700.0,37.883,37.883,37.6942,37.7949,88700.0
2006-02-23 14:50:00,60.07,60.14,59.87,60.01,119900.0,37.7886,37.8326,37.6628,37.7508,119900.0
2006-02-23 15:00:00,60.04,60.05,59.86,59.92,79300.0,37.7697,37.776,37.6565,37.6942,79300.0
2006-02-23 15:10:00,59.92,60.04,59.85,60.02,72900.0,37.6942,37.7697,37.6502,37.7571,72900.0
2006-02-23 15:20:00,60.0,60.14,59.84,60.01,104900.0,37.7446,37.8326,37.6439,37.7508,104900.0
2006-02-23 15:30:00,60.01,60.06,59.99,60.03,133700.0,37.7508,37.7823,37.7383,37.7634,133700.0
2006-02-23 15:40:00,60.03,60.06,59.88,59.89,174800.0,37.7634,37.7823,37.6691,37.6754,174800.0
2006-02-23 15:50:00,59.89,60.04,59.88,60.04,156600.0,37.6754,37.7697,37.6691,37.7697,156600.0
2006-02-24 09:30:00,61.1,61.25,60.86,61.14,136300.0,38.4365,38.5309,38.2856,38.4617,136300.0
2006-02-24 09:40:00,61.1,61.2,60.91,61.1,183500.0,38.4365,38.4994,38.317,38.4365,183500.0
2006-02-24 09:50:00,61.09,61.12,60.79,60.88,116600.0,38.4302,38.4491,38.2415,38.2981,116600.0
2006-02-24 10:00:00,60.85,61.08,60.82,61.0,82400.0,38.2793,38.424,38.2604,38.3736,82400.0
2006-02-24 10:10:00,60.98,61.16,60.93,61.11,156000.0,38.361,38.4743,38.3296,38.4428,156000.0
2006-02-24 10:20:00,61.11,61.14,60.9,61.03,74400.0,38.4428,38.4617,38.3107,38.3925,74400.0
2006-02-24 10:30:00,61.02,61.22,60.93,61.19,149600.0,38.3862,38.512,38.3296,38.4932,149600.0
2006-02-24 10:40:00,61.18,61.38,61.11,61.34,128900.0,38.4869,38.6127,38.4428,38.5875,128900.0
2006-02-24 10:50:00,61.35,61.36,61.23,61.32,150700.0,38.5938,38.6001,38.5183,38.5749,150700.0
2006-02-24 11:00:00,61.29,61.36,61.11,61.18,76500.0,38.5561,38.6001,38.4428,38.4869,76500.0
2006-02-24 11:10:00,61.18,61.22,60.99,61.04,91500.0,38.4869,38.512,38.3673,38.3988,91500.0
2006-02-24 11:20:00,61.05,61.13,60.99,61.02,59700.0,38.4051,38.4554,38.3673,38.3862,59700.0
2006-02-24 11:30:00,61.04,61.09,60.94,60.98,43900.0,38.3988,38.4302,38.3359,38.361,43900.0
2006-02-24 11:40:00,60.99,61.05,60.94,60.98,69800.0,38.3673,38.4051,38.3359,38.361,69800.0
2006-02-24 11:50:00,61.0,61.06,60.92,61.03,48300.0,38.3736,38.4114,38.3233,38.3925,48300.0
2006-02-24 12:00:00,61.03,61.05,60.98,61.02,38600.0,38.3925,38.4051,38.361,38.3862,38600.0
2006-02-24 12:10:00,61.02,61.09,61.0,61.08,24500.0,38.3862,38.4302,38.3736,38.424,24500.0
2006-02-24 12:20:00,61.08,61.18,61.07,61.14,28900.0,38.424,38.4869,38.4177,38.4617,28900.0
2006-02-24 12:30:00,61.16,61.2,61.11,61.12,39500.0,38.4743,38.4994,38.4428,38.4491,39500.0
2006-02-24 12:40:00,61.12,61.22,61.11,61.17,31200.0,38.4491,38.512,38.4428,38.4806,31200.0
2006-02-24 12:50:00,61.17,61.19,61.05,61.09,28700.0,38.4806,38.4932,38.4051,38.4302,28700.0
2006-02-24 13:00:00,61.09,61.15,61.04,61.1,52400.0,38.4302,38.468,38.3988,38.4365,52400.0
2006-02-24 13:10:00,61.1,61.14,61.05,61.14,50600.0,38.4365,38.4617,38.4051,38.4617,50600.0
2006-02-24 13:20:00,61.14,61.29,61.14,61.19,30900.0,38.4617,38.5561,38.4617,38.4932,30900.0
2006-02-24 13:30:00,61.18,61.29,61.16,61.27,36400.0,38.4869,38.5561,38.4743,38.5435,36400.0
2006-02-24 13:40:00,61.28,61.3,61.14,61.2,67100.0,38.5498,38.5624,38.4617,38.4994,67100.0
2006-02-24 13:50:00,61.21,61.3,61.16,61.19,36700.0,38.5057,38.5624,38.4743,38.4932,36700.0
2006-02-24 14:00:00,61.18,61.29,61.05,61.25,55400.0,38.4869,38.5561,38.4051,38.5309,55400.0
2006-02-24 14:10:00,61.25,61.29,61.18,61.25,36000.0,38.5309,38.5561,38.4869,38.5309,36000.0
2006-02-24 14:20:00,61.26,61.29,61.17,61.18,34900.0,38.5372,38.5561,38.4806,38.4869,34900.0
2006-02-24 14:30:00,61.16,61.3,61.16,61.22,36300.0,38.4743,38.5624,38.4743,38.512,36300.0
2006-02-24 14:40:00,61.22,61.29,61.07,61.11,54100.0,38.512,38.5561,38.4177,38.4428,54100.0
2006-02-24 14:50:00,61.1,61.29,61.03,61.28,72500.0,38.4365,38.5561,38.3925,38.5498,72500.0
2006-02-24 15:00:00,61.28,61.35,61.15,61.17,55500.0,38.5498,38.5938,38.468,38.4806,55500.0
2006-02-24 15:10:00,61.16,61.19,61.05,61.19,47200.0,38.4743,38.4932,38.4051,38.4932,47200.0
2006-02-24 15:20:00,61.18,61.33,61.13,61.15,73800.0,38.4869,38.5812,38.4554,38.468,73800.0
2006-02-24 15:30:00,61.17,61.19,61.09,61.12,77300.0,38.4806,38.4932,38.4302,38.4491,77300.0
2006-02-24 15:40:00,61.12,61.16,61.06,61.09,105600.0,38.4491,38.4743,38.4114,38.4302,105600.0
2006-02-24 15:50:00,61.08,61.1,60.97,61.07,251700.0,38.424,38.4365,38.3548,38.4177,251700.0
2006-02-27 09:30:00,60.99,61.19,60.64,60.7,154500.0,38.3673,38.4932,38.1472,38.1849,154500.0
2006-02-27 09:40:00,60.85,60.86,60.46,60.51,147000.0,38.2793,38.2856,38.0339,38.0654,147000.0
2006-02-27 09:50:00,60.51,60.79,60.51,60.76,106200.0,38.0654,38.2415,38.0654,38.2227,106200.0
2006-02-27 10:00:00,60.81,60.88,60.43,60.46,77700.0,38.2541,38.2981,38.0151,38.0339,77700.0
2006-02-27 10:10:00,60.47,60.55,60.21,60.32,113900.0,38.0402,38.0905,37.8767,37.9459,113900.0
2006-02-27 10:20:00,60.32,60.36,60.1,60.14,93600.0,37.9459,37.971,37.8075,37.8326,93600.0
2006-02-27 10:30:00,60.15,60.26,60.07,60.13,86100.0,37.8389,37.9081,37.7886,37.8263,86100.0
2006-02-27 10:40:00,60.11,60.12,59.91,59.97,143300.0,37.8138,37.82,37.6879,37.7257,143300.0
2006-02-27 10:50:00,59.96,60.05,59.81,59.81,105400.0,37.7194,37.776,37.625,37.625,105400.0
2006-02-27 11:00:00,59.8,60.0,59.77,59.9,119500.0,37.6187,37.7446,37.5999,37.6816,119500.0
2006-02-27 11:10:00,59.9,60.11,59.9,60.11,116500.0,37.6816,37.8138,37.6816,37.8138,116500.0
2006-02-27 11:20:00,60.11,60.11,59.86,59.92,69100.0,37.8138,37.8138,37.6565,37.6942,69100.0
2006-02-27 11:30:00,59.94,60.13,59.94,60.1,41600.0,37.7068,37.8263,37.7068,37.8075,41600.0
2006-02-27 11:40:00,60.13,60.14,59.98,59.98,54300.0,37.8263,37.8326,37.732,37.732,54300.0
2006-02-27 11:50:00,59.98,60.1,59.92,59.96,29700.0,37.732,37.8075,37.6942,37.7194,29700.0
2006-02-27 12:00:00,59.98,60.05,59.82,59.85,92400.0,37.732,37.776,37.6313,37.6502,92400.0
2006-02-27 12:10:00,59.85,59.9,59.67,59.86,74600.0,37.6502,37.6816,37.537,37.6565,74600.0
2006-02-27 12:20:00,59.86,59.91,59.86,59.91,35100.0,37.6565,37.6879,37.6565,37.6879,35100.0
2006-02-27 12:30:00,59.91,59.96,59.85,59.87,52800.0,37.6879,37.7194,37.6502,37.6628,52800.0
2006-02-27 12:40:00,59.87,60.02,59.78,59.95,47800.0,37.6628,37.7571,37.6062,37.7131,47800.0
2006-02-27 12:50:00,59.96,59.97,59.88,59.89,19600.0,37.7194,37.7257,37.6691,37.6754,19600.0
2006-02-27 13:00:00,59.88,59.98,59.85,59.98,38700.0,37.6691,37.732,37.6502,37.732,38700.0
2006-02-27 13:10:00,59.97,60.08,59.96,60.01,23500.0,37.7257,37.7949,37.7194,37.7508,23500.0
2006-02-27 13:20:00,60.01,60.06,59.96,60.01,47500.0,37.7508,37.7823,37.7194,37.7508,47500.0
2006-02-27 13:30:00,60.01,60.06,60.0,60.03,30200.0,37.7508,37.7823,37.7446,37.7634,30200.0
2006-02-27 13:40:00,60.02,60.02,59.82,59.95,47300.0,37.7571,37.7571,37.6313,37.7131,47300.0
2006-02-27 13:50:00,59.95,59.99,59.9,59.94,33900.0,37.7131,37.7383,37.6816,37.7068,33900.0
2006-02-27 14:00:00,59.95,59.98,59.84,59.86,41600.0,37.7131,37.732,37.6439,37.6565,41600.0
2006-02-27 14:10:00,59.85,59.88,59.78,59.8,42200.0,37.6502,37.6691,37.6062,37.6187,42200.0
2006-02-27 14:20:00,59.81,59.89,59.81,59.85,46000.0,37.625,37.6754,37.625,37.6502,46000.0
2006-02-27 14:30:00,59.85,59.88,59.84,59.86,101700.0,37.6502,37.6691,37.6439,37.6565,101700.0
2006-02-27 14:40:00,59.9,59.94,59.8,59.88,123700.0,37.6816,37.7068,37.6187,37.6691,123700.0
2006-02-27 14:50:00,59.88,59.91,59.84,59.9,125100.0,37.6691,37.6879,37.6439,37.6816,125100.0
2006-02-27 15:00:00,59.91,60.0,59.91,59.94,149600.0,37.6879,37.7446,37.6879,37.7068,149600.0
2006-02-27 15:10:00,59.91,59.95,59.85,59.95,94300.0,37.6879,37.7131,37.6502,37.7131,94300.0
2006-02-27 15:20:00,59.95,59.97,59.82,59.89,90500.0,37.7131,37.7257,37.6313,37.6754,90500.0
2006-02-27 15:30:00,59.89,60.0,59.89,59.91,198300.0,37.6754,37.7446,37.6754,37.6879,198300.0
2006-02-27 15:40:00,59.91,60.0,59.85,59.98,132600.0,37.6879,37.7446,37.6502,37.732,132600.0
2006-02-27 15:50:00,59.98,60.03,59.89,59.89,165500.0,37.732,37.7634,37.6754,37.6754,165500.0
2006-02-28 09:30:00,59.4,59.54,58.5,58.59,222700.0,37.3671,37.4552,36.8009,36.8576,222700.0
2006-02-28 09:40:00,58.56,58.92,58.5,58.7,125100.0,36.8387,37.0652,36.8009,36.9268,125100.0
2006-02-28 09:50:00,58.74,58.9,58.65,58.77,95100.0,36.9519,37.0526,36.8953,36.9708,95100.0
2006-02-28 10:00:00,58.77,58.82,58.42,58.49,152500.0,36.9708,37.0022,36.7506,36.7947,152500.0
2006-02-28 10:10:00,58.49,58.9,58.44,58.8,98100.0,36.7947,37.0526,36.7632,36.9897,98100.0
2006-02-28 10:20:00,58.8,58.82,58.65,58.7,176400.0,36.9897,37.0022,36.8953,36.9268,176400.0
2006-02-28 10:30:00,58.69,58.76,58.38,58.54,123800.0,36.9205,36.9645,36.7255,36.8261,123800.0
2006-02-28 10:40:00,58.54,58.81,58.45,58.77,98100.0,36.8261,36.996,36.7695,36.9708,98100.0
2006-02-28 10:50:00,58.77,58.99,58.7,58.85,123100.0,36.9708,37.1092,36.9268,37.0211,123100.0
2006-02-28 11:00:00,58.84,59.66,58.8,59.6,175200.0,37.0148,37.5307,36.9897,37.4929,175200.0
2006-02-28 11:10:00,59.6,59.62,59.17,59.25,101600.0,37.4929,37.5055,37.2224,37.2727,101600.0
2006-02-28 11:20:00,59.25,59.72,59.25,59.7,102400.0,37.2727,37.5684,37.2727,37.5558,102400.0
2006-02-28 11:30:00,59.66,59.67,59.24,59.41,144900.0,37.5307,37.537,37.2665,37.3734,144900.0
2006-02-28 11:40:00,59.43,59.54,58.93,59.01,79200.0,37.386,37.4552,37.0714,37.1218,79200.0
2006-02-28 11:50:00,59.03,59.11,58.81,59.0,86700.0,37.1344,37.1847,36.996,37.1155,86700.0
2006-02-28 12:00:00,59.0,59.15,58.89,58.96,55200.0,37.1155,37.2098,37.0463,37.0903,55200.0
2006-02-28 12:10:00,58.96,58.97,58.67,58.88,84000.0,37.0903,37.0966,36.9079,37.04,84000.0
2006-02-28 12:20:00,58.88,58.97,58.81,58.88,75200.0,37.04,37.0966,36.996,37.04,75200.0
2006-02-28 12:30:00,58.9,58.97,58.76,58.97,118700.0,37.0526,37.0966,36.9645,37.0966,118700.0
2006-02-28 12:40:00,58.97,59.01,58.95,58.98,195700.0,37.0966,37.1218,37.084,37.1029,195700.0
2006-02-28 12:50:00,58.97,58.98,58.85,58.93,68800.0,37.0966,37.1029,37.0211,37.0714,68800.0
2006-02-28 13:00:00,58.94,59.2,58.94,58.96,63500.0,37.0777,37.2413,37.0777,37.0903,63500.0
2006-02-28 13:10:00,58.97,59.16,58.91,59.16,38200.0,37.0966,37.2161,37.0589,37.2161,38200.0
2006-02-28 13:20:00,59.17,59.46,59.17,59.21,57200.0,37.2224,37.4049,37.2224,37.2476,57200.0
2006-02-28 13:30:00,59.18,59.29,58.99,59.01,88100.0,37.2287,37.2979,37.1092,37.1218,88100.0
2006-02-28 13:40:00,58.99,59.14,58.84,59.11,99700.0,37.1092,37.2035,37.0148,37.1847,99700.0
2006-02-28 13:50:00,59.11,59.14,58.89,58.96,70900.0,37.1847,37.2035,37.0463,37.0903,70900.0
2006-02-28 14:00:00,58.98,58.99,58.8,58.99,89700.0,37.1029,37.1092,36.9897,37.1092,89700.0
2006-02-28 14:10:00,58.99,59.06,58.9,58.91,61400.0,37.1092,37.1532,37.0526,37.0589,61400.0
2006-02-28 14:20:00,58.91,59.08,58.88,59.02,54600.0,37.0589,37.1658,37.04,37.1281,54600.0
2006-02-28 14:30:00,59.02,59.02,58.75,58.82,99300.0,37.1281,37.1281,36.9582,37.0022,99300.0
2006-02-28 14:40:00,58.83,58.88,58.81,58.84,105400.0,37.0085,37.04,36.996,37.0148,105400.0
2006-02-28 14:50:00,58.84,58.92,58.84,58.87,124400.0,37.0148,37.0652,37.0148,37.0337,124400.0
2006-02-28 15:00:00,58.88,58.95,58.65,58.69,134900.0,37.04,37.084,36.8953,36.9205,134900.0
2006-02-28 15:10:00,58.7,58.86,58.69,58.86,109900.0,36.9268,37.0274,36.9205,37.0274,109900.0
2006-02-28 15:20:00,58.85,58.9,58.78,58.87,105400.0,37.0211,37.0526,36.9771,37.0337,105400.0
2006-02-28 15:30:00,58.86,58.96,58.76,58.77,159200.0,37.0274,37.0903,36.9645,36.9708,159200.0
2006-02-28 15:40:00,58.77,58.87,58.63,58.73,264800.0,36.9708,37.0337,36.8827,36.9456,264800.0
2006-02-28 15:50:00,58.73,58.74,58.51,58.57,400300.0,36.9456,36.9519,36.8072,36.845,400300.0
2006-03-01 09:30:00,59.12,59.13,58.73,59.07,125300.0,37.191,37.1973,36.9456,37.1595,125300.0
2006-03-01 09:40:00,59.1,59.2,58.94,58.99,259000.0,37.1784,37.2413,37.0777,37.1092,259000.0
2006-03-01 09:50:00,58.98,59.22,58.96,59.08,166600.0,37.1029,37.2539,37.0903,37.1658,166600.0
2006-03-01 10:00:00,59.06,59.29,59.04,59.13,173000.0,37.1532,37.2979,37.1406,37.1973,173000.0
2006-03-01 10:10:00,59.12,59.22,59.02,59.16,118200.0,37.191,37.2539,37.1281,37.2161,118200.0
2006-03-01 10:20:00,59.17,59.26,59.01,59.11,135100.0,37.2224,37.279,37.1218,37.1847,135100.0
2006-03-01 10:30:00,59.12,59.2,58.77,58.96,207200.0,37.191,37.2413,36.9708,37.0903,207200.0
2006-03-01 10:40:00,58.96,59.15,58.9,58.98,95000.0,37.0903,37.2098,37.0526,37.1029,95000.0
2006-03-01 10:50:00,58.98,59.06,58.77,58.98,88700.0,37.1029,37.1532,36.9708,37.1029,88700.0
2006-03-01 11:00:00,58.98,59.25,58.94,59.25,74300.0,37.1029,37.2727,37.0777,37.2727,74300.0
2006-03-01 11:10:00,59.26,59.4,59.2,59.3,87900.0,37.279,37.3671,37.2413,37.3042,87900.0
2006-03-01 11:20:00,59.29,59.37,59.1,59.27,113000.0,37.2979,37.3482,37.1784,37.2853,113000.0
2006-03-01 11:30:00,59.26,59.56,59.26,59.52,85200.0,37.279,37.4678,37.279,37.4426,85200.0
2006-03-01 11:40:00,59.5,59.57,59.36,59.44,54800.0,37.43,37.4741,37.3419,37.3923,54800.0
2006-03-01 11:50:00,59.44,59.45,59.05,59.19,99000.0,37.3923,37.3986,37.1469,37.235,99000.0
2006-03-01 12:00:00,59.2,59.32,58.99,59.05,102400.0,37.2413,37.3168,37.1092,37.1469,102400.0
2006-03-01 12:10:00,59.07,59.25,59.06,59.18,52400.0,37.1595,37.2727,37.1532,37.2287,52400.0
2006-03-01 12:20:00,59.18,59.22,59.0,59.0,77900.0,37.2287,37.2539,37.1155,37.1155,77900.0
2006-03-01 12:30:00,59.0,59.0,58.85,58.89,85500.0,37.1155,37.1155,37.0211,37.0463,85500.0
2006-03-01 12:40:00,58.89,58.96,58.83,58.87,88400.0,37.0463,37.0903,37.0085,37.0337,88400.0
2006-03-01 12:50:00,58.87,58.87,58.67,58.74,127800.0,37.0337,37.0337,36.9079,36.9519,127800.0
2006-03-01 13:00:00,58.77,58.81,58.7,58.71,81600.0,36.9708,36.996,36.9268,36.933,81600.0
2006-03-01 13:10:00,58.73,58.73,58.66,58.67,81600.0,36.9456,36.9456,36.9016,36.9079,81600.0
2006-03-01 13:20:00,58.67,58.82,58.65,58.73,99300.0,36.9079,37.0022,36.8953,36.9456,99300.0
2006-03-01 13:30:00,58.73,58.75,58.61,58.65,97300.0,36.9456,36.9582,36.8701,36.8953,97300.0
2006-03-01 13:40:00,58.65,58.71,58.6,58.68,92500.0,36.8953,36.933,36.8638,36.9142,92500.0
2006-03-01 13:50:00,58.68,58.73,58.58,58.73,75800.0,36.9142,36.9456,36.8513,36.9456,75800.0
2006-03-01 14:00:00,58.71,58.82,58.69,58.79,66900.0,36.933,37.0022,36.9205,36.9834,66900.0
2006-03-01 14:10:00,58.79,58.8,58.71,58.74,69400.0,36.9834,36.9897,36.933,36.9519,69400.0
2006-03-01 14:20:00,58.74,58.81,58.66,58.72,65300.0,36.9519,36.996,36.9016,36.9393,65300.0
2006-03-01 14:30:00,58.76,58.95,58.75,58.91,100800.0,36.9645,37.084,36.9582,37.0589,100800.0
2006-03-01 14:40:00,58.91,59.09,58.9,58.93,68700.0,37.0589,37.1721,37.0526,37.0714,68700.0
2006-03-01 14:50:00,58.93,58.99,58.81,58.85,86500.0,37.0714,37.1092,36.996,37.0211,86500.0
2006-03-01 15:00:00,58.86,59.0,58.86,58.9,128900.0,37.0274,37.1155,37.0274,37.0526,128900.0
2006-03-01 15:10:00,58.91,59.08,58.91,59.07,109000.0,37.0589,37.1658,37.0589,37.1595,109000.0
2006-03-01 15:20:00,59.07,59.11,59.04,59.04,76500.0,37.1595,37.1847,37.1406,37.1406,76500.0
2006-03-01 15:30:00,59.04,59.14,58.97,59.05,131400.0,37.1406,37.2035,37.0966,37.1469,131400.0
2006-03-01 15:40:00,59.05,59.14,59.01,59.02,176700.0,37.1469,37.2035,37.1218,37.1281,176700.0
2006-03-01 15:50:00,59.02,59.1,58.96,59.02,133000.0,37.1281,37.1784,37.0903,37.1281,133000.0
2006-03-02 09:30:00,59.0,59.45,59.0,59.45,147300.0,37.1155,37.3986,37.1155,37.3986,147300.0
2006-03-02 09:40:00,59.45,59.5,59.33,59.4,137500.0,37.3986,37.43,37.3231,37.3671,137500.0
2006-03-02 09:50:00,59.38,59.46,59.1,59.16,117600.0,37.3545,37.4049,37.1784,37.2161,117600.0
2006-03-02 10:00:00,59.16,59.31,59.15,59.19,117600.0,37.2161,37.3105,37.2098,37.235,117600.0
2006-03-02 10:10:00,59.19,59.38,59.19,59.31,138200.0,37.235,37.3545,37.235,37.3105,138200.0
2006-03-02 10:20:00,59.32,59.52,59.3,59.52,113800.0,37.3168,37.4426,37.3042,37.4426,113800.0
2006-03-02 10:30:00,59.52,60.0,59.47,59.98,293000.0,37.4426,37.7446,37.4111,37.732,293000.0
2006-03-02 10:40:00,59.95,60.22,59.89,60.21,247700.0,37.7131,37.883,37.6754,37.8767,247700.0
2006-03-02 10:50:00,60.2,60.5,60.2,60.38,232700.0,37.8704,38.0591,37.8704,37.9836,232700.0
2006-03-02 11:00:00,60.38,60.75,60.37,60.68,200800.0,37.9836,38.2164,37.9773,38.1723,200800.0
2006-03-02 11:10:00,60.68,60.71,60.51,60.56,147000.0,38.1723,38.1912,38.0654,38.0968,147000.0
2006-03-02 11:20:00,60.56,60.57,60.13,60.15,119200.0,38.0968,38.1031,37.8263,37.8389,119200.0
2006-03-02 11:30:00,60.15,60.24,60.11,60.16,112100.0,37.8389,37.8955,37.8138,37.8452,112100.0
2006-03-02 11:40:00,60.16,60.25,60.04,60.04,135500.0,37.8452,37.9018,37.7697,37.7697,135500.0
2006-03-02 11:50:00,60.04,60.23,59.9,60.17,104100.0,37.7697,37.8892,37.6816,37.8515,104100.0
2006-03-02 12:00:00,60.16,60.24,59.86,59.88,90400.0,37.8452,37.8955,37.6565,37.6691,90400.0
2006-03-02 12:10:00,59.89,60.01,59.78,59.82,81300.0,37.6754,37.7508,37.6062,37.6313,81300.0
2006-03-02 12:20:00,59.82,59.82,59.33,59.37,164100.0,37.6313,37.6313,37.3231,37.3482,164100.0
2006-03-02 12:30:00,59.36,59.57,59.32,59.57,100900.0,37.3419,37.4741,37.3168,37.4741,100900.0
2006-03-02 12:40:00,59.58,59.62,59.45,59.5,145000.0,37.4803,37.5055,37.3986,37.43,145000.0
2006-03-02 12:50:00,59.5,59.5,59.34,59.37,60400.0,37.43,37.43,37.3294,37.3482,60400.0
2006-03-02 13:00:00,59.36,59.52,59.36,59.46,58000.0,37.3419,37.4426,37.3419,37.4049,58000.0
2006-03-02 13:10:00,59.45,59.5,59.4,59.41,44400.0,37.3986,37.43,37.3671,37.3734,44400.0
2006-03-02 13:20:00,59.42,59.52,59.32,59.34,52900.0,37.3797,37.4426,37.3168,37.3294,52900.0
2006-03-02 13:30:00,59.34,59.46,59.32,59.41,51900.0,37.3294,37.4049,37.3168,37.3734,51900.0
2006-03-02 13:40:00,59.44,59.68,59.4,59.62,116800.0,37.3923,37.5433,37.3671,37.5055,116800.0
2006-03-02 13:50:00,59.6,59.8,59.56,59.75,56600.0,37.4929,37.6187,37.4678,37.5873,56600.0
2006-03-02 14:00:00,59.75,59.9,59.7,59.84,74800.0,37.5873,37.6816,37.5558,37.6439,74800.0
2006-03-02 14:10:00,59.84,60.1,59.82,60.09,68700.0,37.6439,37.8075,37.6313,37.8012,68700.0
2006-03-02 14:20:00,60.06,60.29,59.98,60.15,93300.0,37.7823,37.927,37.732,37.8389,93300.0
2006-03-02 14:30:00,60.12,60.33,60.07,60.27,74800.0,37.82,37.9521,37.7886,37.9144,74800.0
2006-03-02 14:40:00,60.27,60.5,60.27,60.5,93300.0,37.9144,38.0591,37.9144,38.0591,93300.0
2006-03-02 14:50:00,60.48,60.58,60.42,60.49,83900.0,38.0465,38.1094,38.0088,38.0528,83900.0
2006-03-02 15:00:00,60.48,60.58,60.32,60.37,73400.0,38.0465,38.1094,37.9459,37.9773,73400.0
2006-03-02 15:10:00,60.35,60.56,60.35,60.49,87500.0,37.9647,38.0968,37.9647,38.0528,87500.0
2006-03-02 15:20:00,60.49,60.5,60.35,60.36,69300.0,38.0528,38.0591,37.9647,37.971,69300.0
2006-03-02 15:30:00,60.36,60.48,60.28,60.41,112000.0,37.971,38.0465,37.9207,38.0025,112000.0
2006-03-02 15:40:00,60.41,60.42,60.31,60.38,88800.0,38.0025,38.0088,37.9396,37.9836,88800.0
2006-03-02 15:50:00,60.38,60.49,60.33,60.49,158900.0,37.9836,38.0528,37.9521,38.0528,158900.0
2006-03-03 09:30:00,60.05,60.67,60.05,60.61,81100.0,37.776,38.166,37.776,38.1283,81100.0
2006-03-03 09:40:00,60.61,60.61,60.06,60.24,72700.0,38.1283,38.1283,37.7823,37.8955,72700.0
2006-03-03 09:50:00,60.25,60.79,60.18,60.78,128500.0,37.9018,38.2415,37.8578,38.2352,128500.0
2006-03-03 10:00:00,60.8,60.84,60.35,60.37,87700.0,38.2478,38.273,37.9647,37.9773,87700.0
2006-03-03 10:10:00,60.37,60.85,60.34,60.67,94700.0,37.9773,38.2793,37.9584,38.166,94700.0
2006-03-03 10:20:00,60.68,60.89,60.55,60.7,103000.0,38.1723,38.3044,38.0905,38.1849,103000.0
2006-03-03 10:30:00,60.69,60.8,60.58,60.69,80700.0,38.1786,38.2478,38.1094,38.1786,80700.0
2006-03-03 10:40:00,60.68,60.74,60.51,60.68,71700.0,38.1723,38.2101,38.0654,38.1723,71700.0
2006-03-03 10:50:00,60.65,60.65,60.38,60.55,58900.0,38.1535,38.1535,37.9836,38.0905,58900.0
2006-03-03 11:00:00,60.54,60.7,60.43,60.58,61400.0,38.0843,38.1849,38.0151,38.1094,61400.0
2006-03-03 11:10:00,60.59,60.79,60.5,60.59,64700.0,38.1157,38.2415,38.0591,38.1157,64700.0
2006-03-03 11:20:00,60.56,60.69,60.47,60.55,45500.0,38.0968,38.1786,38.0402,38.0905,45500.0
2006-03-03 11:30:00,60.55,60.6,60.46,60.55,74500.0,38.0905,38.122,38.0339,38.0905,74500.0
2006-03-03 11:40:00,60.55,60.6,60.49,60.5,74200.0,38.0905,38.122,38.0528,38.0591,74200.0
2006-03-03 11:50:00,60.51,60.6,60.48,60.6,53000.0,38.0654,38.122,38.0465,38.122,53000.0
2006-03-03 12:00:00,60.6,60.7,60.55,60.6,65900.0,38.122,38.1849,38.0905,38.122,65900.0
2006-03-03 12:10:00,60.61,60.63,60.5,60.5,26400.0,38.1283,38.1409,38.0591,38.0591,26400.0
2006-03-03 12:20:00,60.51,60.74,60.51,60.7,43200.0,38.0654,38.2101,38.0654,38.1849,43200.0
2006-03-03 12:30:00,60.69,60.75,60.59,60.72,27600.0,38.1786,38.2164,38.1157,38.1975,27600.0
2006-03-03 12:40:00,60.72,60.82,60.71,60.8,27700.0,38.1975,38.2604,38.1912,38.2478,27700.0
2006-03-03 12:50:00,60.81,60.9,60.8,60.88,24400.0,38.2541,38.3107,38.2478,38.2981,24400.0
2006-03-03 13:00:00,60.87,60.97,60.83,60.97,28400.0,38.2919,38.3548,38.2667,38.3548,28400.0
2006-03-03 13:10:00,60.98,61.0,60.92,60.92,50200.0,38.361,38.3736,38.3233,38.3233,50200.0
2006-03-03 13:20:00,60.93,61.03,60.88,61.03,46700.0,38.3296,38.3925,38.2981,38.3925,46700.0
2006-03-03 13:30:00,61.01,61.1,61.0,61.02,31200.0,38.3799,38.4365,38.3736,38.3862,31200.0
2006-03-03 13:40:00,61.03,61.13,61.01,61.1,39900.0,38.3925,38.4554,38.3799,38.4365,39900.0
2006-03-03 13:50:00,61.09,61.12,60.86,60.89,48100.0,38.4302,38.4491,38.2856,38.3044,48100.0
2006-03-03 14:00:00,60.89,60.99,60.83,60.99,49100.0,38.3044,38.3673,38.2667,38.3673,49100.0
2006-03-03 14:10:00,60.98,61.12,60.87,60.96,30900.0,38.361,38.4491,38.2919,38.3485,30900.0
2006-03-03 14:20:00,60.99,61.07,60.9,60.98,33500.0,38.3673,38.4177,38.3107,38.361,33500.0
2006-03-03 14:30:00,60.97,60.99,60.89,60.98,31400.0,38.3548,38.3673,38.3044,38.361,31400.0
2006-03-03 14:40:00,60.96,61.0,60.88,60.97,30100.0,38.3485,38.3736,38.2981,38.3548,30100.0
2006-03-03 14:50:00,60.97,61.0,60.91,60.94,31100.0,38.3548,38.3736,38.317,38.3359,31100.0
2006-03-03 15:00:00,60.95,60.95,60.7,60.8,58200.0,38.3422,38.3422,38.1849,38.2478,58200.0
2006-03-03 15:10:00,60.81,60.96,60.76,60.76,78800.0,38.2541,38.3485,38.2227,38.2227,78800.0
2006-03-03 15:20:00,60.77,60.86,60.69,60.78,129200.0,38.2289,38.2856,38.1786,38.2352,129200.0
2006-03-03 15:30:00,60.78,60.94,60.7,60.74,96600.0,38.2352,38.3359,38.1849,38.2101,96600.0
2006-03-03 15:40:00,60.77,60.97,60.7,60.76,115400.0,38.2289,38.3548,38.1849,38.2227,115400.0
2006-03-03 15:50:00,60.77,60.8,60.66,60.77,114100.0,38.2289,38.2478,38.1597,38.2289,114100.0
2006-03-06 09:30:00,60.2,60.32,59.79,59.79,113700.0,37.8704,37.9459,37.6124,37.6124,113700.0
2006-03-06 09:40:00,59.79,59.8,59.55,59.76,119900.0,37.6124,37.6187,37.4615,37.5936,119900.0
2006-03-06 09:50:00,59.76,59.91,59.58,59.7,64900.0,37.5936,37.6879,37.4803,37.5558,64900.0
2006-03-06 10:00:00,59.72,59.84,59.47,59.67,104300.0,37.5684,37.6439,37.4111,37.537,104300.0
2006-03-06 10:10:00,59.67,59.83,59.37,59.37,101700.0,37.537,37.6376,37.3482,37.3482,101700.0
2006-03-06 10:20:00,59.36,59.4,59.15,59.15,95600.0,37.3419,37.3671,37.2098,37.2098,95600.0
2006-03-06 10:30:00,59.16,59.48,58.9,59.02,130100.0,37.2161,37.4174,37.0526,37.1281,130100.0
2006-03-06 10:40:00,59.01,59.01,58.65,58.81,142200.0,37.1218,37.1218,36.8953,36.996,142200.0
2006-03-06 10:50:00,58.81,58.84,58.69,58.78,102000.0,36.996,37.0148,36.9205,36.9771,102000.0
2006-03-06 11:00:00,58.78,58.95,58.76,58.91,161600.0,36.9771,37.084,36.9645,37.0589,161600.0
2006-03-06 11:10:00,58.91,58.91,58.74,58.77,92800.0,37.0589,37.0589,36.9519,36.9708,92800.0
2006-03-06 11:20:00,58.77,58.8,58.46,58.48,98100.0,36.9708,36.9897,36.7758,36.7884,98100.0
2006-03-06 11:30:00,58.48,58.54,58.4,58.4,184100.0,36.7884,36.8261,36.738,36.738,184100.0
2006-03-06 11:40:00,58.42,58.43,58.16,58.2,102900.0,36.7506,36.7569,36.5871,36.6122,102900.0
2006-03-06 11:50:00,58.2,58.26,58.15,58.15,95000.0,36.6122,36.65,36.5808,36.5808,95000.0
2006-03-06 12:00:00,58.15,58.15,58.02,58.02,73300.0,36.5808,36.5808,36.499,36.499,73300.0
2006-03-06 12:10:00,58.03,58.08,57.91,57.97,130400.0,36.5053,36.5367,36.4298,36.4675,130400.0
2006-03-06 12:20:00,57.96,58.0,57.92,57.99,89900.0,36.4612,36.4864,36.4361,36.4801,89900.0
2006-03-06 12:30:00,57.99,58.01,57.89,57.89,70800.0,36.4801,36.4927,36.4172,36.4172,70800.0
2006-03-06 12:40:00,57.89,58.0,57.73,57.73,81500.0,36.4172,36.4864,36.3166,36.3166,81500.0
2006-03-06 12:50:00,57.73,57.9,57.68,57.79,121800.0,36.3166,36.4235,36.2851,36.3543,121800.0
2006-03-06 13:00:00,57.78,57.92,57.76,57.81,64800.0,36.348,36.4361,36.3354,36.3669,64800.0
2006-03-06 13:10:00,57.8,58.15,57.8,58.15,90000.0,36.3606,36.5808,36.3606,36.5808,90000.0
2006-03-06 13:20:00,58.14,58.38,58.01,58.02,138800.0,36.5745,36.7255,36.4927,36.499,138800.0
2006-03-06 13:30:00,58.03,58.03,57.75,57.86,85900.0,36.5053,36.5053,36.3291,36.3983,85900.0
2006-03-06 13:40:00,57.86,58.19,57.86,57.98,91300.0,36.3983,36.6059,36.3983,36.4738,91300.0
2006-03-06 13:50:00,57.98,58.2,57.93,58.14,73100.0,36.4738,36.6122,36.4424,36.5745,73100.0
2006-03-06 14:00:00,58.14,58.18,57.95,58.01,100300.0,36.5745,36.5996,36.4549,36.4927,100300.0
2006-03-06 14:10:00,58.01,58.21,58.01,58.13,75600.0,36.4927,36.6185,36.4927,36.5682,75600.0
2006-03-06 14:20:00,58.12,58.26,57.96,58.2,105900.0,36.5619,36.65,36.4612,36.6122,105900.0
2006-03-06 14:30:00,58.2,58.38,58.19,58.32,73300.0,36.6122,36.7255,36.6059,36.6877,73300.0
2006-03-06 14:40:00,58.3,58.39,58.22,58.27,95500.0,36.6751,36.7317,36.6248,36.6563,95500.0
2006-03-06 14:50:00,58.26,58.37,58.2,58.23,72200.0,36.65,36.7192,36.6122,36.6311,72200.0
2006-03-06 15:00:00,58.22,58.29,58.08,58.26,127700.0,36.6248,36.6688,36.5367,36.65,127700.0
2006-03-06 15:10:00,58.26,58.46,58.26,58.32,77700.0,36.65,36.7758,36.65,36.6877,77700.0
2006-03-06 15:20:00,58.32,58.32,57.95,58.04,175100.0,36.6877,36.6877,36.4549,36.5116,175100.0
2006-03-06 15:30:00,58.04,58.05,57.96,57.99,120500.0,36.5116,36.5179,36.4612,36.4801,120500.0
2006-03-06 15:40:00,57.99,58.1,57.95,57.97,142600.0,36.4801,36.5493,36.4549,36.4675,142600.0
2006-03-06 15:50:00,57.97,58.06,57.88,57.97,175400.0,36.4675,36.5241,36.4109,36.4675,175400.0
2006-03-07 09:30:00,58.03,58.21,57.81,57.89,169600.0,36.5053,36.6185,36.3669,36.4172,169600.0
2006-03-07 09:40:00,57.89,58.05,57.42,57.44,146600.0,36.4172,36.5179,36.1215,36.1341,146600.0
2006-03-07 09:50:00,57.44,57.47,56.91,56.97,220200.0,36.1341,36.153,35.8007,35.8385,220200.0
2006-03-07 10:00:00,56.96,57.1,56.81,56.88,227000.0,35.8322,35.9202,35.7378,35.7818,227000.0
2006-03-07 10:10:00,56.89,56.93,56.65,56.66,158900.0,35.7881,35.8133,35.6372,35.6434,158900.0
2006-03-07 10:20:00,56.65,56.93,56.51,56.56,140900.0,35.6372,35.8133,35.5491,35.5805,140900.0
2006-03-07 10:30:00,56.57,56.69,56.36,56.54,178000.0,35.5868,35.6623,35.4547,35.568,178000.0
2006-03-07 10:40:00,56.53,56.66,56.51,56.58,77100.0,35.5617,35.6434,35.5491,35.5931,77100.0
2006-03-07 10:50:00,56.58,57.06,56.58,56.91,140300.0,35.5931,35.8951,35.5931,35.8007,140300.0
2006-03-07 11:00:00,56.91,57.29,56.91,57.18,213900.0,35.8007,36.0398,35.8007,35.9706,213900.0
2006-03-07 11:10:00,57.18,57.19,56.8,56.91,120600.0,35.9706,35.9769,35.7315,35.8007,120600.0
2006-03-07 11:20:00,56.9,57.15,56.69,57.15,89700.0,35.7944,35.9517,35.6623,35.9517,89700.0
2006-03-07 11:30:00,57.08,57.25,56.7,56.87,85600.0,35.9077,36.0146,35.6686,35.7755,85600.0
2006-03-07 11:40:00,56.87,56.98,56.74,56.97,73700.0,35.7755,35.8447,35.6938,35.8385,73700.0
2006-03-07 11:50:00,56.97,56.98,56.76,56.84,51400.0,35.8385,35.8447,35.7063,35.7567,51400.0
2006-03-07 12:00:00,56.84,57.08,56.82,57.05,83800.0,35.7567,35.9077,35.7441,35.8888,83800.0
2006-03-07 12:10:00,57.05,57.11,56.93,56.98,64000.0,35.8888,35.9265,35.8133,35.8447,64000.0
2006-03-07 12:20:00,56.98,57.02,56.94,56.94,49600.0,35.8447,35.8699,35.8196,35.8196,49600.0
2006-03-07 12:30:00,56.96,56.96,56.82,56.82,46000.0,35.8322,35.8322,35.7441,35.7441,46000.0
2006-03-07 12:40:00,56.83,56.88,56.76,56.78,58100.0,35.7504,35.7818,35.7063,35.7189,58100.0
2006-03-07 12:50:00,56.78,56.89,56.77,56.84,61500.0,35.7189,35.7881,35.7126,35.7567,61500.0
2006-03-07 13:00:00,56.83,56.87,56.76,56.79,30700.0,35.7504,35.7755,35.7063,35.7252,30700.0
2006-03-07 13:10:00,56.79,56.8,56.65,56.69,55900.0,35.7252,35.7315,35.6372,35.6623,55900.0
2006-03-07 13:20:00,56.7,56.89,56.7,56.79,68900.0,35.6686,35.7881,35.6686,35.7252,68900.0
2006-03-07 13:30:00,56.79,56.91,56.71,56.77,54900.0,35.7252,35.8007,35.6749,35.7126,54900.0
2006-03-07 13:40:00,56.75,56.82,56.75,56.8,43600.0,35.7001,35.7441,35.7001,35.7315,43600.0
2006-03-07 13:50:00,56.8,56.87,56.65,56.71,55700.0,35.7315,35.7755,35.6372,35.6749,55700.0
2006-03-07 14:00:00,56.7,56.75,56.58,56.65,45400.0,35.6686,35.7001,35.5931,35.6372,45400.0
2006-03-07 14:10:00,56.62,56.65,56.48,56.5,53100.0,35.6183,35.6372,35.5302,35.5428,53100.0
2006-03-07 14:20:00,56.5,56.73,56.46,56.59,93400.0,35.5428,35.6875,35.5176,35.5994,93400.0
2006-03-07 14:30:00,56.59,56.59,56.49,56.53,64400.0,35.5994,35.5994,35.5365,35.5617,64400.0
2006-03-07 14:40:00,56.54,56.55,56.37,56.38,92100.0,35.568,35.5742,35.461,35.4673,92100.0
2006-03-07 14:50:00,56.36,56.48,56.32,56.42,118300.0,35.4547,35.5302,35.4296,35.4925,118300.0
2006-03-07 15:00:00,56.42,56.5,56.35,56.4,120500.0,35.4925,35.5428,35.4484,35.4799,120500.0
2006-03-07 15:10:00,56.4,56.42,56.26,56.33,98200.0,35.4799,35.4925,35.3918,35.4358,98200.0
2006-03-07 15:20:00,56.33,56.56,56.23,56.52,102200.0,35.4358,35.5805,35.3729,35.5554,102200.0
2006-03-07 15:30:00,56.52,56.86,56.47,56.85,98600.0,35.5554,35.7693,35.5239,35.763,98600.0
2006-03-07 15:40:00,56.86,57.08,56.79,56.79,148800.0,35.7693,35.9077,35.7252,35.7252,148800.0
2006-03-07 15:50:00,56.86,57.1,56.82,57.03,226900.0,35.7693,35.9202,35.7441,35.8762,226900.0
2006-03-08 09:30:00,56.19,56.26,55.6,55.9,232700.0,35.3478,35.3918,34.9766,35.1653,232700.0
2006-03-08 09:40:00,55.92,56.55,55.87,56.4,181900.0,35.1779,35.5742,35.1465,35.4799,181900.0
2006-03-08 09:50:00,56.45,56.86,56.42,56.86,157300.0,35.5113,35.7693,35.4925,35.7693,157300.0
2006-03-08 10:00:00,56.83,57.38,56.81,57.14,176200.0,35.7504,36.0964,35.7378,35.9454,176200.0
2006-03-08 10:10:00,57.14,57.7,57.02,57.43,109200.0,35.9454,36.2977,35.8699,36.1278,109200.0
2006-03-08 10:20:00,57.43,57.65,57.33,57.5,111500.0,36.1278,36.2662,36.0649,36.1719,111500.0
2006-03-08 10:30:00,57.51,57.72,57.0,57.7,192600.0,36.1782,36.3103,35.8573,36.2977,192600.0
2006-03-08 10:40:00,57.7,57.89,57.15,57.24,144600.0,36.2977,36.4172,35.9517,36.0083,144600.0
2006-03-08 10:50:00,57.24,57.44,57.01,57.44,195900.0,36.0083,36.1341,35.8636,36.1341,195900.0
2006-03-08 11:00:00,57.43,57.47,57.1,57.21,95900.0,36.1278,36.153,35.9202,35.9894,95900.0
2006-03-08 11:10:00,57.19,57.34,56.78,56.87,92700.0,35.9769,36.0712,35.7189,35.7755,92700.0
2006-03-08 11:20:00,56.89,57.04,56.87,56.91,90200.0,35.7881,35.8825,35.7755,35.8007,90200.0
2006-03-08 11:30:00,56.94,56.94,56.5,56.61,103600.0,35.8196,35.8196,35.5428,35.612,103600.0
2006-03-08 11:40:00,56.63,56.7,56.25,56.29,105200.0,35.6246,35.6686,35.3855,35.4107,105200.0
2006-03-08 11:50:00,56.3,56.41,56.2,56.21,100600.0,35.417,35.4862,35.3541,35.3604,100600.0
2006-03-08 12:00:00,56.21,56.25,55.94,56.19,123100.0,35.3604,35.3855,35.1905,35.3478,123100.0
2006-03-08 12:10:00,56.2,56.34,55.81,55.88,89400.0,35.3541,35.4421,35.1087,35.1528,89400.0
2006-03-08 12:20:00,55.88,56.43,55.82,56.4,84600.0,35.1528,35.4988,35.115,35.4799,84600.0
2006-03-08 12:30:00,56.38,56.46,56.08,56.22,85100.0,35.4673,35.5176,35.2786,35.3666,85100.0
2006-03-08 12:40:00,56.23,56.51,56.23,56.39,58100.0,35.3729,35.5491,35.3729,35.4736,58100.0
2006-03-08 12:50:00,56.39,56.81,56.31,56.49,87700.0,35.4736,35.7378,35.4233,35.5365,87700.0
2006-03-08 13:00:00,56.48,56.89,56.44,56.77,85600.0,35.5302,35.7881,35.505,35.7126,85600.0
2006-03-08 13:10:00,56.76,56.78,56.4,56.6,60500.0,35.7063,35.7189,35.4799,35.6057,60500.0
2006-03-08 13:20:00,56.6,56.85,56.57,56.82,55700.0,35.6057,35.763,35.5868,35.7441,55700.0
2006-03-08 13:30:00,56.82,56.84,56.59,56.63,67700.0,35.7441,35.7567,35.5994,35.6246,67700.0
2006-03-08 13:40:00,56.63,56.63,56.23,56.32,43500.0,35.6246,35.6246,35.3729,35.4296,43500.0
2006-03-08 13:50:00,56.33,56.49,56.17,56.49,47000.0,35.4358,35.5365,35.3352,35.5365,47000.0
2006-03-08 14:00:00,56.49,56.95,56.49,56.84,118300.0,35.5365,35.8259,35.5365,35.7567,118300.0
2006-03-08 14:10:00,56.82,56.95,56.66,56.91,72300.0,35.7441,35.8259,35.6434,35.8007,72300.0
2006-03-08 14:20:00,56.85,56.88,56.68,56.86,53300.0,35.763,35.7818,35.656,35.7693,53300.0
2006-03-08 14:30:00,56.86,57.05,56.84,56.99,154400.0,35.7693,35.8888,35.7567,35.851,154400.0
2006-03-08 14:40:00,57.0,57.27,56.99,57.18,141600.0,35.8573,36.0272,35.851,35.9706,141600.0
2006-03-08 14:50:00,57.13,57.36,57.11,57.22,82000.0,35.9391,36.0838,35.9265,35.9957,82000.0
2006-03-08 15:00:00,57.21,57.41,57.2,57.37,102200.0,35.9894,36.1152,35.9831,36.0901,102200.0
2006-03-08 15:10:00,57.39,57.45,57.25,57.36,95000.0,36.1027,36.1404,36.0146,36.0838,95000.0
2006-03-08 15:20:00,57.37,57.47,57.36,57.37,85000.0,36.0901,36.153,36.0838,36.0901,85000.0
2006-03-08 15:30:00,57.37,57.41,57.21,57.35,85900.0,36.0901,36.1152,35.9894,36.0775,85900.0
2006-03-08 15:40:00,57.35,57.76,57.35,57.55,120700.0,36.0775,36.3354,36.0775,36.2033,120700.0
2006-03-08 15:50:00,57.55,57.58,57.43,57.48,195400.0,36.2033,36.2222,36.1278,36.1593,195400.0
2006-03-09 09:30:00,58.18,58.24,58.0,58.21,135300.0,36.5996,36.6374,36.4864,36.6185,135300.0
2006-03-09 09:40:00,58.13,58.45,58.11,58.39,96300.0,36.5682,36.7695,36.5556,36.7317,96300.0
2006-03-09 09:50:00,58.37,58.4,58.17,58.39,138800.0,36.7192,36.738,36.5933,36.7317,138800.0
2006-03-09 10:00:00,58.39,58.49,58.29,58.47,143500.0,36.7317,36.7947,36.6688,36.7821,143500.0
2006-03-09 10:10:00,58.5,58.5,58.14,58.17,132800.0,36.8009,36.8009,36.5745,36.5933,132800.0
2006-03-09 10:20:00,58.2,58.2,58.08,58.18,100200.0,36.6122,36.6122,36.5367,36.5996,100200.0
2006-03-09 10:30:00,58.17,58.18,57.31,57.32,289200.0,36.5933,36.5996,36.0523,36.0586,289200.0
2006-03-09 10:40:00,57.32,57.6,57.29,57.3,202900.0,36.0586,36.2348,36.0398,36.046,202900.0
2006-03-09 10:50:00,57.29,57.29,56.95,56.96,130100.0,36.0398,36.0398,35.8259,35.8322,130100.0
2006-03-09 11:00:00,56.95,57.27,56.9,57.19,85000.0,35.8259,36.0272,35.7944,35.9769,85000.0
2006-03-09 11:10:00,57.2,57.23,56.84,56.85,87900.0,35.9831,36.002,35.7567,35.763,87900.0
2006-03-09 11:20:00,56.86,57.28,56.86,57.14,122500.0,35.7693,36.0335,35.7693,35.9454,122500.0
2006-03-09 11:30:00,57.15,57.23,56.9,56.94,53300.0,35.9517,36.002,35.7944,35.8196,53300.0
2006-03-09 11:40:00,56.94,57.61,56.92,57.55,143600.0,35.8196,36.2411,35.807,36.2033,143600.0
2006-03-09 11:50:00,57.57,57.57,57.35,57.45,55500.0,36.2159,36.2159,36.0775,36.1404,55500.0
2006-03-09 12:00:00,57.47,57.53,57.12,57.26,83700.0,36.153,36.1907,35.9328,36.0209,83700.0
2006-03-09 12:10:00,57.28,57.67,57.28,57.61,86300.0,36.0335,36.2788,36.0335,36.2411,86300.0
2006-03-09 12:20:00,57.59,57.6,57.16,57.18,56200.0,36.2285,36.2348,35.958,35.9706,56200.0
2006-03-09 12:30:00,57.2,57.27,57.13,57.18,58400.0,35.9831,36.0272,35.9391,35.9706,58400.0
2006-03-09 12:40:00,57.17,57.33,57.06,57.06,56300.0,35.9643,36.0649,35.8951,35.8951,56300.0
2006-03-09 12:50:00,57.06,57.24,57.03,57.24,76800.0,35.8951,36.0083,35.8762,36.0083,76800.0
2006-03-09 13:00:00,57.25,57.53,57.19,57.32,72600.0,36.0146,36.1907,35.9769,36.0586,72600.0
2006-03-09 13:10:00,57.25,57.33,57.13,57.23,120200.0,36.0146,36.0649,35.9391,36.002,120200.0
2006-03-09 13:20:00,57.23,57.25,57.13,57.14,46000.0,36.002,36.0146,35.9391,35.9454,46000.0
2006-03-09 13:30:00,57.14,57.25,57.13,57.13,123700.0,35.9454,36.0146,35.9391,35.9391,123700.0
2006-03-09 13:40:00,57.13,57.18,57.03,57.04,69200.0,35.9391,35.9706,35.8762,35.8825,69200.0
2006-03-09 13:50:00,57.04,57.39,57.03,57.39,47800.0,35.8825,36.1027,35.8762,36.1027,47800.0
2006-03-09 14:00:00,57.36,57.71,57.36,57.4,75500.0,36.0838,36.304,36.0838,36.109,75500.0
2006-03-09 14:10:00,57.39,57.4,57.31,57.35,51500.0,36.1027,36.109,36.0523,36.0775,51500.0
2006-03-09 14:20:00,57.35,57.35,57.18,57.22,48700.0,36.0775,36.0775,35.9706,35.9957,48700.0
2006-03-09 14:30:00,57.23,57.3,57.21,57.23,56200.0,36.002,36.046,35.9894,36.002,56200.0
2006-03-09 14:40:00,57.23,57.23,57.0,57.17,77400.0,36.002,36.002,35.8573,35.9643,77400.0
2006-03-09 14:50:00,57.17,57.22,56.97,57.02,54600.0,35.9643,35.9957,35.8385,35.8699,54600.0
2006-03-09 15:00:00,57.01,57.06,56.85,56.95,105900.0,35.8636,35.8951,35.763,35.8259,105900.0
2006-03-09 15:10:00,56.96,57.0,56.77,56.82,76900.0,35.8322,35.8573,35.7126,35.7441,76900.0
2006-03-09 15:20:00,56.81,56.85,56.74,56.8,61700.0,35.7378,35.763,35.6938,35.7315,61700.0
2006-03-09 15:30:00,56.8,56.86,56.73,56.85,110000.0,35.7315,35.7693,35.6875,35.763,110000.0
2006-03-09 15:40:00,56.84,56.86,56.76,56.77,92500.0,35.7567,35.7693,35.7063,35.7126,92500.0
2006-03-09 15:50:00,56.78,56.79,56.67,56.75,121100.0,35.7189,35.7252,35.6497,35.7001,121100.0
2006-03-10 09:30:00,56.35,56.36,55.42,55.47,319500.0,35.4484,35.4547,34.8634,34.8948,319500.0
2006-03-10 09:40:00,55.46,56.1,55.4,55.89,238600.0,34.8886,35.2912,34.8508,35.1591,238600.0
2006-03-10 09:50:00,55.81,55.9,55.49,55.5,241300.0,35.1087,35.1653,34.9074,34.9137,241300.0
2006-03-10 10:00:00,55.5,55.78,55.3,55.74,254600.0,34.9137,35.0899,34.7879,35.0647,254600.0
2006-03-10 10:10:00,55.74,55.78,55.52,55.7,266700.0,35.0647,35.0899,34.9263,35.0395,266700.0
2006-03-10 10:20:00,55.7,55.87,55.57,55.73,203600.0,35.0395,35.1465,34.9577,35.0584,203600.0
2006-03-10 10:30:00,55.75,56.08,55.75,56.04,155900.0,35.071,35.2786,35.071,35.2534,155900.0
2006-03-10 10:40:00,56.08,56.41,56.06,56.15,121200.0,35.2786,35.4862,35.266,35.3226,121200.0
2006-03-10 10:50:00,56.11,56.43,56.1,56.21,117700.0,35.2974,35.4988,35.2912,35.3604,117700.0
2006-03-10 11:00:00,56.26,56.81,56.23,56.69,175800.0,35.3918,35.7378,35.3729,35.6623,175800.0
2006-03-10 11:10:00,56.72,56.75,56.6,56.72,100000.0,35.6812,35.7001,35.6057,35.6812,100000.0
2006-03-10 11:20:00,56.7,56.7,56.42,56.57,124800.0,35.6686,35.6686,35.4925,35.5868,124800.0
2006-03-10 11:30:00,56.58,56.59,56.4,56.55,99400.0,35.5931,35.5994,35.4799,35.5742,99400.0
2006-03-10 11:40:00,56.56,56.62,56.47,56.55,155900.0,35.5805,35.6183,35.5239,35.5742,155900.0
2006-03-10 11:50:00,56.53,56.65,56.51,56.65,46400.0,35.5617,35.6372,35.5491,35.6372,46400.0
2006-03-10 12:00:00,56.62,56.84,56.52,56.7,105600.0,35.6183,35.7567,35.5554,35.6686,105600.0
2006-03-10 12:10:00,56.7,56.72,56.49,56.55,72400.0,35.6686,35.6812,35.5365,35.5742,72400.0
2006-03-10 12:20:00,56.6,56.6,56.47,56.51,86500.0,35.6057,35.6057,35.5239,35.5491,86500.0
2006-03-10 12:30:00,56.5,56.59,56.48,56.57,49300.0,35.5428,35.5994,35.5302,35.5868,49300.0
2006-03-10 12:40:00,56.59,56.7,56.44,56.65,93600.0,35.5994,35.6686,35.505,35.6372,93600.0
2006-03-10 12:50:00,56.62,56.69,56.58,56.58,43100.0,35.6183,35.6623,35.5931,35.5931,43100.0
2006-03-10 13:00:00,56.59,56.63,56.56,56.63,52300.0,35.5994,35.6246,35.5805,35.6246,52300.0
2006-03-10 13:10:00,56.63,57.0,56.63,56.83,85100.0,35.6246,35.8573,35.6246,35.7504,85100.0
2006-03-10 13:20:00,56.83,57.17,56.78,57.04,111300.0,35.7504,35.9643,35.7189,35.8825,111300.0
2006-03-10 13:30:00,57.05,57.2,56.95,57.03,68200.0,35.8888,35.9831,35.8259,35.8762,68200.0
2006-03-10 13:40:00,57.04,57.08,56.87,57.07,52800.0,35.8825,35.9077,35.7755,35.9014,52800.0
2006-03-10 13:50:00,57.11,57.16,56.98,57.06,48100.0,35.9265,35.958,35.8447,35.8951,48100.0
2006-03-10 14:00:00,57.05,57.08,56.74,56.75,68500.0,35.8888,35.9077,35.6938,35.7001,68500.0
2006-03-10 14:10:00,56.75,56.87,56.75,56.82,49700.0,35.7001,35.7755,35.7001,35.7441,49700.0
2006-03-10 14:20:00,56.81,56.92,56.81,56.85,36300.0,35.7378,35.807,35.7378,35.763,36300.0
2006-03-10 14:30:00,56.84,56.88,56.75,56.88,84000.0,35.7567,35.7818,35.7001,35.7818,84000.0
2006-03-10 14:40:00,56.89,56.98,56.76,56.78,84000.0,35.7881,35.8447,35.7063,35.7189,84000.0
2006-03-10 14:50:00,56.79,56.81,56.6,56.7,58900.0,35.7252,35.7378,35.6057,35.6686,58900.0
2006-03-10 15:00:00,56.7,56.79,56.6,56.72,65800.0,35.6686,35.7252,35.6057,35.6812,65800.0
2006-03-10 15:10:00,56.72,56.88,56.64,56.72,66200.0,35.6812,35.7818,35.6309,35.6812,66200.0
2006-03-10 15:20:00,56.71,56.81,56.62,56.76,65900.0,35.6749,35.7378,35.6183,35.7063,65900.0
2006-03-10 15:30:00,56.76,56.91,56.71,56.86,68700.0,35.7063,35.8007,35.6749,35.7693,68700.0
2006-03-10 15:40:00,56.85,56.85,56.75,56.78,76100.0,35.763,35.763,35.7001,35.7189,76100.0
2006-03-10 15:50:00,56.78,56.91,56.77,56.88,116900.0,35.7189,35.8007,35.7126,35.7818,116900.0
2006-03-13 09:30:00,57.72,57.91,57.4,57.46,163000.0,36.3793,36.4991,36.1777,36.2155,163000.0
2006-03-13 09:40:00,57.52,57.98,57.51,57.91,161300.0,36.2533,36.5432,36.247,36.4991,161300.0
2006-03-13 09:50:00,57.91,57.95,57.73,57.85,184600.0,36.4991,36.5243,36.3856,36.4613,184600.0
2006-03-13 10:00:00,57.85,58.04,57.82,57.91,146000.0,36.4613,36.581,36.4424,36.4991,146000.0
2006-03-13 10:10:00,57.95,58.6,57.93,58.51,204400.0,36.5243,36.934,36.5117,36.8773,204400.0
2006-03-13 10:20:00,58.51,58.88,58.46,58.79,244400.0,36.8773,37.1105,36.8457,37.0537,244400.0
2006-03-13 10:30:00,58.8,59.19,58.8,58.85,159200.0,37.06,37.3058,37.06,37.0916,159200.0
2006-03-13 10:40:00,58.86,58.94,58.65,58.92,86500.0,37.0979,37.1483,36.9655,37.1357,86500.0
2006-03-13 10:50:00,58.92,59.06,58.73,58.77,73000.0,37.1357,37.2239,37.0159,37.0411,73000.0
2006-03-13 11:00:00,58.75,58.89,58.62,58.69,104300.0,37.0285,37.1168,36.9466,36.9907,104300.0
2006-03-13 11:10:00,58.66,58.73,58.55,58.7,105500.0,36.9718,37.0159,36.9025,36.997,105500.0
2006-03-13 11:20:00,58.7,58.7,58.51,58.63,102600.0,36.997,36.997,36.8773,36.9529,102600.0
2006-03-13 11:30:00,58.63,58.67,58.35,58.58,96700.0,36.9529,36.9781,36.7764,36.9214,96700.0
2006-03-13 11:40:00,58.58,58.71,58.58,58.64,102500.0,36.9214,37.0033,36.9214,36.9592,102500.0
2006-03-13 11:50:00,58.64,58.65,58.44,58.5,78200.0,36.9592,36.9655,36.8331,36.871,78200.0
2006-03-13 12:00:00,58.5,58.53,58.37,58.37,57900.0,36.871,36.8899,36.789,36.789,57900.0
2006-03-13 12:10:00,58.36,58.36,58.19,58.36,52400.0,36.7827,36.7827,36.6756,36.7827,52400.0
2006-03-13 12:20:00,58.35,58.44,58.3,58.42,37400.0,36.7764,36.8331,36.7449,36.8205,37400.0
2006-03-13 12:30:00,58.41,58.49,58.38,58.43,41100.0,36.8142,36.8647,36.7953,36.8268,41100.0
2006-03-13 12:40:00,58.43,58.64,58.35,58.64,36400.0,36.8268,36.9592,36.7764,36.9592,36400.0
2006-03-13 12:50:00,58.62,58.69,58.58,58.63,44800.0,36.9466,36.9907,36.9214,36.9529,44800.0
2006-03-13 13:00:00,58.64,58.64,58.49,58.53,34500.0,36.9592,36.9592,36.8647,36.8899,34500.0
2006-03-13 13:10:00,58.55,58.61,58.4,58.54,41600.0,36.9025,36.9403,36.8079,36.8962,41600.0
2006-03-13 13:20:00,58.54,58.66,58.49,58.66,53700.0,36.8962,36.9718,36.8647,36.9718,53700.0
2006-03-13 13:30:00,58.65,58.71,58.62,58.71,66400.0,36.9655,37.0033,36.9466,37.0033,66400.0
2006-03-13 13:40:00,58.7,58.86,58.68,58.84,91800.0,36.997,37.0979,36.9844,37.0853,91800.0
2006-03-13 13:50:00,58.84,58.95,58.82,58.95,92200.0,37.0853,37.1546,37.0726,37.1546,92200.0
2006-03-13 14:00:00,58.94,59.07,58.9,59.06,89700.0,37.1483,37.2302,37.1231,37.2239,89700.0
2006-03-13 14:10:00,59.05,59.4,59.0,59.06,224700.0,37.2176,37.4382,37.1861,37.2239,224700.0
2006-03-13 14:20:00,59.07,59.23,58.97,59.13,87900.0,37.2302,37.3311,37.1672,37.268,87900.0
2006-03-13 14:30:00,59.12,59.21,59.09,59.14,57000.0,37.2617,37.3185,37.2428,37.2743,57000.0
2006-03-13 14:40:00,59.15,59.18,58.91,58.93,83800.0,37.2806,37.2995,37.1294,37.142,83800.0
2006-03-13 14:50:00,58.93,59.04,58.87,59.04,92500.0,37.142,37.2113,37.1042,37.2113,92500.0
2006-03-13 15:00:00,59.05,59.14,58.99,59.05,92500.0,37.2176,37.2743,37.1798,37.2176,92500.0
2006-03-13 15:10:00,59.03,59.15,59.02,59.15,87300.0,37.205,37.2806,37.1987,37.2806,87300.0
2006-03-13 15:20:00,59.15,59.2,58.8,58.94,178900.0,37.2806,37.3121,37.06,37.1483,178900.0
2006-03-13 15:30:00,58.94,59.2,58.93,59.11,174700.0,37.1483,37.3121,37.142,37.2554,174700.0
2006-03-13 15:40:00,59.1,59.3,58.96,59.03,280300.0,37.2491,37.3752,37.1609,37.205,280300.0
2006-03-13 15:50:00,59.04,59.23,58.95,59.16,208400.0,37.2113,37.3311,37.1546,37.2869,208400.0
2006-03-14 09:30:00,59.2,59.45,59.01,59.38,198600.0,37.3121,37.4697,37.1924,37.4256,198600.0
2006-03-14 09:40:00,59.39,59.7,59.25,59.63,141300.0,37.4319,37.6273,37.3437,37.5832,141300.0
2006-03-14 09:50:00,59.65,59.84,59.34,59.35,135400.0,37.5958,37.7155,37.4004,37.4067,135400.0
2006-03-14 10:00:00,59.34,59.5,59.27,59.33,115400.0,37.4004,37.5012,37.3563,37.3941,115400.0
2006-03-14 10:10:00,59.35,59.42,59.1,59.13,111600.0,37.4067,37.4508,37.2491,37.268,111600.0
2006-03-14 10:20:00,59.13,59.14,58.67,59.03,151500.0,37.268,37.2743,36.9781,37.205,151500.0
2006-03-14 10:30:00,59.01,59.18,58.88,59.0,74000.0,37.1924,37.2995,37.1105,37.1861,74000.0
2006-03-14 10:40:00,59.0,59.04,58.8,58.81,66900.0,37.1861,37.2113,37.06,37.0663,66900.0
2006-03-14 10:50:00,58.83,59.15,58.78,58.94,67800.0,37.0789,37.2806,37.0474,37.1483,67800.0
2006-03-14 11:00:00,58.95,59.03,58.78,58.97,75500.0,37.1546,37.205,37.0474,37.1672,75500.0
2006-03-14 11:10:00,58.97,59.25,58.86,59.22,99400.0,37.1672,37.3437,37.0979,37.3248,99400.0
2006-03-14 11:20:00,59.18,59.33,59.1,59.13,66000.0,37.2995,37.3941,37.2491,37.268,66000.0
2006-03-14 11:30:00,59.11,59.37,59.11,59.22,60900.0,37.2554,37.4193,37.2554,37.3248,60900.0
2006-03-14 11:40:00,59.21,59.37,59.16,59.27,104300.0,37.3185,37.4193,37.2869,37.3563,104300.0
2006-03-14 11:50:00,59.3,59.49,59.1,59.11,55600.0,37.3752,37.4949,37.2491,37.2554,55600.0
2006-03-14 12:00:00,59.16,59.39,59.15,59.27,51400.0,37.2869,37.4319,37.2806,37.3563,51400.0
2006-03-14 12:10:00,59.27,59.31,59.21,59.28,36600.0,37.3563,37.3815,37.3185,37.3626,36600.0
2006-03-14 12:20:00,59.29,59.36,59.07,59.29,52400.0,37.3689,37.413,37.2302,37.3689,52400.0
2006-03-14 12:30:00,59.3,59.31,59.2,59.28,30000.0,37.3752,37.3815,37.3121,37.3626,30000.0
2006-03-14 12:40:00,59.28,59.3,59.13,59.24,46100.0,37.3626,37.3752,37.268,37.3374,46100.0
2006-03-14 12:50:00,59.24,59.46,59.16,59.42,46500.0,37.3374,37.476,37.2869,37.4508,46500.0
2006-03-14 13:00:00,59.42,59.72,59.42,59.65,72600.0,37.4508,37.6399,37.4508,37.5958,72600.0
2006-03-14 13:10:00,59.62,59.68,59.37,59.65,150200.0,37.5769,37.6147,37.4193,37.5958,150200.0
2006-03-14 13:20:00,59.64,59.73,59.62,59.66,35700.0,37.5895,37.6462,37.5769,37.6021,35700.0
2006-03-14 13:30:00,59.67,59.89,59.63,59.84,58200.0,37.6084,37.747,37.5832,37.7155,58200.0
2006-03-14 13:40:00,59.83,59.94,59.76,59.93,56100.0,37.7092,37.7786,37.6651,37.7722,56100.0
2006-03-14 13:50:00,59.92,59.98,59.87,59.97,90500.0,37.7659,37.8038,37.7344,37.7975,90500.0
2006-03-14 14:00:00,59.97,60.12,59.91,60.11,49300.0,37.7975,37.892,37.7596,37.8857,49300.0
2006-03-14 14:10:00,60.09,60.25,60.01,60.15,123800.0,37.8731,37.9739,37.8227,37.9109,123800.0
2006-03-14 14:20:00,60.16,60.67,60.15,60.48,169300.0,37.9172,38.2387,37.9109,38.1189,169300.0
2006-03-14 14:30:00,60.48,60.49,60.2,60.27,93800.0,38.1189,38.1252,37.9424,37.9865,93800.0
2006-03-14 14:40:00,60.27,60.33,60.22,60.24,86400.0,37.9865,38.0244,37.955,37.9676,86400.0
2006-03-14 14:50:00,60.26,60.38,60.26,60.33,59900.0,37.9802,38.0559,37.9802,38.0244,59900.0
2006-03-14 15:00:00,60.32,60.47,60.18,60.46,102200.0,38.0181,38.1126,37.9298,38.1063,102200.0
2006-03-14 15:10:00,60.47,60.56,60.41,60.48,95600.0,38.1126,38.1693,38.0748,38.1189,95600.0
2006-03-14 15:20:00,60.49,60.6,60.47,60.52,86100.0,38.1252,38.1945,38.1126,38.1441,86100.0
2006-03-14 15:30:00,60.52,60.52,60.42,60.47,120200.0,38.1441,38.1441,38.0811,38.1126,120200.0
2006-03-14 15:40:00,60.48,60.53,60.46,60.48,98200.0,38.1189,38.1504,38.1063,38.1189,98200.0
2006-03-14 15:50:00,60.49,60.57,60.41,60.45,139900.0,38.1252,38.1756,38.0748,38.1,139900.0
2006-03-15 09:30:00,60.34,60.35,60.0,60.09,108900.0,38.0307,38.037,37.8164,37.8731,108900.0
2006-03-15 09:40:00,60.11,60.17,59.91,60.15,75900.0,37.8857,37.9235,37.7596,37.9109,75900.0
2006-03-15 09:50:00,60.15,60.44,60.02,60.15,83300.0,37.9109,38.0937,37.829,37.9109,83300.0
2006-03-15 10:00:00,60.15,60.27,59.93,60.11,114800.0,37.9109,37.9865,37.7722,37.8857,114800.0
2006-03-15 10:10:00,60.11,60.17,60.05,60.08,98600.0,37.8857,37.9235,37.8479,37.8668,98600.0
2006-03-15 10:20:00,60.08,60.18,60.06,60.08,59500.0,37.8668,37.9298,37.8542,37.8668,59500.0
2006-03-15 10:30:00,60.08,60.39,59.8,60.06,160900.0,37.8668,38.0622,37.6903,37.8542,160900.0
2006-03-15 10:40:00,60.1,60.25,59.86,60.22,104900.0,37.8794,37.9739,37.7281,37.955,104900.0
2006-03-15 10:50:00,60.22,60.51,60.07,60.5,144100.0,37.955,38.1378,37.8605,38.1315,144100.0
2006-03-15 11:00:00,60.51,60.51,60.37,60.46,62500.0,38.1378,38.1378,38.0496,38.1063,62500.0
2006-03-15 11:10:00,60.43,60.48,60.34,60.39,45200.0,38.0874,38.1189,38.0307,38.0622,45200.0
2006-03-15 11:20:00,60.4,60.4,60.06,60.14,62000.0,38.0685,38.0685,37.8542,37.9046,62000.0
2006-03-15 11:30:00,60.14,60.19,60.0,60.04,63900.0,37.9046,37.9361,37.8164,37.8416,63900.0
2006-03-15 11:40:00,60.06,60.08,59.79,59.94,68700.0,37.8542,37.8668,37.684,37.7786,68700.0
2006-03-15 11:50:00,59.93,59.95,59.78,59.88,52200.0,37.7722,37.7849,37.6777,37.7407,52200.0
2006-03-15 12:00:00,59.88,60.0,59.75,59.96,58700.0,37.7407,37.8164,37.6588,37.7912,58700.0
2006-03-15 12:10:00,59.95,59.99,59.9,59.96,45300.0,37.7849,37.8101,37.7533,37.7912,45300.0
2006-03-15 12:20:00,59.95,59.98,59.83,59.96,28200.0,37.7849,37.8038,37.7092,37.7912,28200.0
2006-03-15 12:30:00,59.96,60.01,59.92,59.99,43000.0,37.7912,37.8227,37.7659,37.8101,43000.0
2006-03-15 12:40:00,59.98,59.98,59.87,59.93,32900.0,37.8038,37.8038,37.7344,37.7722,32900.0
2006-03-15 12:50:00,59.91,60.0,59.79,59.82,45200.0,37.7596,37.8164,37.684,37.7029,45200.0
2006-03-15 13:00:00,59.8,59.81,59.71,59.81,47500.0,37.6903,37.6966,37.6336,37.6966,47500.0
2006-03-15 13:10:00,59.82,59.97,59.82,59.95,51700.0,37.7029,37.7975,37.7029,37.7849,51700.0
2006-03-15 13:20:00,59.95,60.0,59.9,59.96,26300.0,37.7849,37.8164,37.7533,37.7912,26300.0
2006-03-15 13:30:00,59.96,59.99,59.9,59.95,44300.0,37.7912,37.8101,37.7533,37.7849,44300.0
2006-03-15 13:40:00,59.97,59.97,59.83,59.91,38400.0,37.7975,37.7975,37.7092,37.7596,38400.0
2006-03-15 13:50:00,59.91,60.0,59.9,59.99,34100.0,37.7596,37.8164,37.7533,37.8101,34100.0
2006-03-15 14:00:00,59.98,60.15,59.92,60.15,116800.0,37.8038,37.9109,37.7659,37.9109,116800.0
2006-03-15 14:10:00,60.14,60.25,60.01,60.23,98600.0,37.9046,37.9739,37.8227,37.9613,98600.0
2006-03-15 14:20:00,60.25,60.36,60.13,60.35,57000.0,37.9739,38.0433,37.8983,38.037,57000.0
2006-03-15 14:30:00,60.35,60.42,60.15,60.38,57900.0,38.037,38.0811,37.9109,38.0559,57900.0
2006-03-15 14:40:00,60.38,60.5,60.32,60.35,58400.0,38.0559,38.1315,38.0181,38.037,58400.0
2006-03-15 14:50:00,60.37,60.46,60.35,60.38,41500.0,38.0496,38.1063,38.037,38.0559,41500.0
2006-03-15 15:00:00,60.36,60.44,60.26,60.3,52200.0,38.0433,38.0937,37.9802,38.0054,52200.0
2006-03-15 15:10:00,60.29,60.36,60.15,60.2,46100.0,37.9991,38.0433,37.9109,37.9424,46100.0
2006-03-15 15:20:00,60.21,60.38,60.2,60.25,65000.0,37.9487,38.0559,37.9424,37.9739,65000.0
2006-03-15 15:30:00,60.27,60.64,60.19,60.58,114400.0,37.9865,38.2197,37.9361,38.1819,114400.0
2006-03-15 15:40:00,60.56,60.56,60.36,60.41,75300.0,38.1693,38.1693,38.0433,38.0748,75300.0
2006-03-15 15:50:00,60.41,60.54,60.39,60.42,108200.0,38.0748,38.1567,38.0622,38.0811,108200.0
2006-03-16 09:30:00,60.32,60.53,60.02,60.34,213500.0,38.0181,38.1504,37.829,38.0307,213500.0
2006-03-16 09:40:00,60.34,60.51,60.12,60.13,119500.0,38.0307,38.1378,37.892,37.8983,119500.0
2006-03-16 09:50:00,60.13,60.37,60.09,60.19,74300.0,37.8983,38.0496,37.8731,37.9361,74300.0
2006-03-16 10:00:00,60.18,60.58,60.13,60.5,61100.0,37.9298,38.1819,37.8983,38.1315,61100.0
2006-03-16 10:10:00,60.5,60.63,60.43,60.54,71300.0,38.1315,38.2134,38.0874,38.1567,71300.0
2006-03-16 10:20:00,60.58,60.62,60.45,60.58,83300.0,38.1819,38.2071,38.1,38.1819,83300.0
2006-03-16 10:30:00,60.61,60.61,60.07,60.08,97900.0,38.2008,38.2008,37.8605,37.8668,97900.0
2006-03-16 10:40:00,60.08,60.27,60.02,60.14,100900.0,37.8668,37.9865,37.829,37.9046,100900.0
2006-03-16 10:50:00,60.1,60.18,59.84,59.9,87700.0,37.8794,37.9298,37.7155,37.7533,87700.0
2006-03-16 11:00:00,59.89,60.22,59.86,59.94,77400.0,37.747,37.955,37.7281,37.7786,77400.0
2006-03-16 11:10:00,59.91,60.39,59.88,60.31,69300.0,37.7596,38.0622,37.7407,38.0118,69300.0
2006-03-16 11:20:00,60.27,60.35,60.01,60.03,60500.0,37.9865,38.037,37.8227,37.8353,60500.0
2006-03-16 11:30:00,60.03,60.29,60.03,60.23,91800.0,37.8353,37.9991,37.8353,37.9613,91800.0
2006-03-16 11:40:00,60.23,60.34,60.18,60.34,26900.0,37.9613,38.0307,37.9298,38.0307,26900.0
2006-03-16 11:50:00,60.34,60.37,60.26,60.34,86200.0,38.0307,38.0496,37.9802,38.0307,86200.0
2006-03-16 12:00:00,60.35,60.38,60.22,60.35,126600.0,38.037,38.0559,37.955,38.037,126600.0
2006-03-16 12:10:00,60.37,60.56,60.34,60.42,116000.0,38.0496,38.1693,38.0307,38.0811,116000.0
2006-03-16 12:20:00,60.43,60.92,60.42,60.89,133300.0,38.0874,38.3962,38.0811,38.3773,133300.0
2006-03-16 12:30:00,60.88,60.99,60.75,60.98,81000.0,38.371,38.4403,38.2891,38.434,81000.0
2006-03-16 12:40:00,60.95,60.98,60.86,60.89,63400.0,38.4151,38.434,38.3584,38.3773,63400.0
2006-03-16 12:50:00,60.89,61.09,60.87,61.09,150100.0,38.3773,38.5034,38.3647,38.5034,150100.0
2006-03-16 13:00:00,61.09,61.09,60.93,60.98,73400.0,38.5034,38.5034,38.4025,38.434,73400.0
2006-03-16 13:10:00,60.98,61.06,60.93,60.96,76100.0,38.434,38.4845,38.4025,38.4214,76100.0
2006-03-16 13:20:00,60.95,61.31,60.95,61.29,68800.0,38.4151,38.642,38.4151,38.6294,68800.0
2006-03-16 13:30:00,61.28,61.31,61.18,61.18,71200.0,38.6231,38.642,38.5601,38.5601,71200.0
2006-03-16 13:40:00,61.18,61.46,61.14,61.39,97300.0,38.5601,38.7366,38.5349,38.6924,97300.0
2006-03-16 13:50:00,61.42,61.6,61.37,61.51,105100.0,38.7114,38.8248,38.6798,38.7681,105100.0
2006-03-16 14:00:00,61.52,61.65,61.44,61.54,112200.0,38.7744,38.8563,38.724,38.787,112200.0
2006-03-16 14:10:00,61.55,61.7,61.51,61.63,117000.0,38.7933,38.8878,38.7681,38.8437,117000.0
2006-03-16 14:20:00,61.62,61.65,61.48,61.55,65800.0,38.8374,38.8563,38.7492,38.7933,65800.0
2006-03-16 14:30:00,61.55,61.55,61.44,61.44,41800.0,38.7933,38.7933,38.724,38.724,41800.0
2006-03-16 14:40:00,61.44,61.51,61.2,61.37,64900.0,38.724,38.7681,38.5727,38.6798,64900.0
2006-03-16 14:50:00,61.37,61.56,61.16,61.46,76200.0,38.6798,38.7996,38.5475,38.7366,76200.0
2006-03-16 15:00:00,61.46,61.67,61.45,61.52,55900.0,38.7366,38.8689,38.7303,38.7744,55900.0
2006-03-16 15:10:00,61.52,61.65,61.38,61.4,62200.0,38.7744,38.8563,38.6861,38.6987,62200.0
2006-03-16 15:20:00,61.4,61.6,61.38,61.46,63800.0,38.6987,38.8248,38.6861,38.7366,63800.0
2006-03-16 15:30:00,61.46,61.55,61.41,61.48,91100.0,38.7366,38.7933,38.7051,38.7492,91100.0
2006-03-16 15:40:00,61.47,61.47,61.2,61.25,102300.0,38.7429,38.7429,38.5727,38.6042,102300.0
2006-03-16 15:50:00,61.23,61.38,61.22,61.26,127200.0,38.5916,38.6861,38.5853,38.6105,127200.0
2006-03-17 09:30:00,61.53,61.53,60.95,61.23,639400.0,38.7807,38.7807,38.4151,38.5916,639400.0
2006-03-17 09:40:00,61.2,61.3,61.01,61.27,109200.0,38.5727,38.6357,38.4529,38.6168,109200.0
2006-03-17 09:50:00,61.25,61.48,60.97,61.18,101000.0,38.6042,38.7492,38.4277,38.5601,101000.0
2006-03-17 10:00:00,61.2,61.22,60.8,60.82,108500.0,38.5727,38.5853,38.3206,38.3332,108500.0
2006-03-17 10:10:00,60.82,61.0,60.74,60.92,71400.0,38.3332,38.4466,38.2828,38.3962,71400.0
2006-03-17 10:20:00,60.93,61.07,60.88,60.96,82000.0,38.4025,38.4908,38.371,38.4214,82000.0
2006-03-17 10:30:00,60.98,60.99,60.8,60.8,56100.0,38.434,38.4403,38.3206,38.3206,56100.0
2006-03-17 10:40:00,60.8,60.93,60.71,60.88,130000.0,38.3206,38.4025,38.2639,38.371,130000.0
2006-03-17 10:50:00,60.88,60.9,60.7,60.8,76300.0,38.371,38.3836,38.2576,38.3206,76300.0
2006-03-17 11:00:00,60.8,61.08,60.74,60.9,60200.0,38.3206,38.4971,38.2828,38.3836,60200.0
2006-03-17 11:10:00,60.88,61.04,60.85,60.97,69400.0,38.371,38.4719,38.3521,38.4277,69400.0
2006-03-17 11:20:00,60.97,61.01,60.9,60.9,84100.0,38.4277,38.4529,38.3836,38.3836,84100.0
2006-03-17 11:30:00,60.93,60.94,60.78,60.82,43300.0,38.4025,38.4088,38.308,38.3332,43300.0
2006-03-17 11:40:00,60.83,60.88,60.71,60.77,32000.0,38.3395,38.371,38.2639,38.3017,32000.0
2006-03-17 11:50:00,60.76,60.79,60.64,60.67,49600.0,38.2954,38.3143,38.2197,38.2387,49600.0
2006-03-17 12:00:00,60.67,60.83,60.66,60.73,24500.0,38.2387,38.3395,38.2323,38.2765,24500.0
2006-03-17 12:10:00,60.74,60.8,60.65,60.67,35800.0,38.2828,38.3206,38.226,38.2387,35800.0
2006-03-17 12:20:00,60.67,60.8,60.61,60.63,38200.0,38.2387,38.3206,38.2008,38.2134,38200.0
2006-03-17 12:30:00,60.63,60.74,60.56,60.56,74800.0,38.2134,38.2828,38.1693,38.1693,74800.0
2006-03-17 12:40:00,60.56,60.64,60.53,60.6,29700.0,38.1693,38.2197,38.1504,38.1945,29700.0
2006-03-17 12:50:00,60.6,60.64,60.6,60.63,25500.0,38.1945,38.2197,38.1945,38.2134,25500.0
2006-03-17 13:00:00,60.61,60.8,60.61,60.72,44100.0,38.2008,38.3206,38.2008,38.2702,44100.0
2006-03-17 13:10:00,60.71,60.84,60.69,60.78,49200.0,38.2639,38.3458,38.2513,38.308,49200.0
2006-03-17 13:20:00,60.78,60.78,60.58,60.63,45400.0,38.308,38.308,38.1819,38.2134,45400.0
2006-03-17 13:30:00,60.63,60.63,60.49,60.58,59200.0,38.2134,38.2134,38.1252,38.1819,59200.0
2006-03-17 13:40:00,60.57,60.76,60.56,60.69,57700.0,38.1756,38.2954,38.1693,38.2513,57700.0
2006-03-17 13:50:00,60.69,60.79,60.63,60.75,22700.0,38.2513,38.3143,38.2134,38.2891,22700.0
2006-03-17 14:00:00,60.75,60.86,60.7,60.74,24600.0,38.2891,38.3584,38.2576,38.2828,24600.0
2006-03-17 14:10:00,60.75,60.9,60.75,60.82,21100.0,38.2891,38.3836,38.2891,38.3332,21100.0
2006-03-17 14:20:00,60.83,60.83,60.68,60.77,29300.0,38.3395,38.3395,38.245,38.3017,29300.0
2006-03-17 14:30:00,60.75,60.76,60.61,60.64,27900.0,38.2891,38.2954,38.2008,38.2197,27900.0
2006-03-17 14:40:00,60.65,60.74,60.6,60.64,24100.0,38.226,38.2828,38.1945,38.2197,24100.0
2006-03-17 14:50:00,60.62,60.66,60.54,60.6,43600.0,38.2071,38.2323,38.1567,38.1945,43600.0
2006-03-17 15:00:00,60.59,60.62,60.51,60.52,48200.0,38.1882,38.2071,38.1378,38.1441,48200.0
2006-03-17 15:10:00,60.51,60.52,60.3,60.36,84200.0,38.1378,38.1441,38.0054,38.0433,84200.0
2006-03-17 15:20:00,60.36,60.51,60.33,60.48,91400.0,38.0433,38.1378,38.0244,38.1189,91400.0
2006-03-17 15:30:00,60.47,60.47,60.37,60.38,57000.0,38.1126,38.1126,38.0496,38.0559,57000.0
2006-03-17 15:40:00,60.38,60.49,60.36,60.43,60600.0,38.0559,38.1252,38.0433,38.0874,60600.0
2006-03-17 15:50:00,60.44,60.57,60.4,60.4,95900.0,38.0937,38.1756,38.0685,38.0685,95900.0
2006-03-20 09:30:00,60.5,60.51,59.71,59.97,152700.0,38.1315,38.1378,37.6336,37.7975,152700.0
2006-03-20 09:40:00,59.97,60.15,59.88,59.98,77200.0,37.7975,37.9109,37.7407,37.8038,77200.0
2006-03-20 09:50:00,59.94,60.3,59.94,60.21,82300.0,37.7786,38.0054,37.7786,37.9487,82300.0
2006-03-20 10:00:00,60.2,60.4,60.1,60.12,76600.0,37.9424,38.0685,37.8794,37.892,76600.0
2006-03-20 10:10:00,60.09,60.2,60.0,60.0,59300.0,37.8731,37.9424,37.8164,37.8164,59300.0
2006-03-20 10:20:00,60.0,60.0,59.66,59.7,89500.0,37.8164,37.8164,37.6021,37.6273,89500.0
2006-03-20 10:30:00,59.69,59.75,59.03,59.05,164100.0,37.621,37.6588,37.205,37.2176,164100.0
2006-03-20 10:40:00,59.03,59.32,58.76,59.19,175200.0,37.205,37.3878,37.0348,37.3058,175200.0
2006-03-20 10:50:00,59.19,59.3,59.12,59.15,106600.0,37.3058,37.3752,37.2617,37.2806,106600.0
2006-03-20 11:00:00,59.15,59.24,58.97,59.1,58300.0,37.2806,37.3374,37.1672,37.2491,58300.0
2006-03-20 11:10:00,59.1,59.35,59.1,59.15,84200.0,37.2491,37.4067,37.2491,37.2806,84200.0
2006-03-20 11:20:00,59.15,59.21,58.99,58.99,69600.0,37.2806,37.3185,37.1798,37.1798,69600.0
2006-03-20 11:30:00,58.98,59.1,58.91,59.04,73500.0,37.1735,37.2491,37.1294,37.2113,73500.0
2006-03-20 11:40:00,59.04,59.07,58.95,59.0,62700.0,37.2113,37.2302,37.1546,37.1861,62700.0
2006-03-20 11:50:00,59.01,59.1,58.97,59.03,77300.0,37.1924,37.2491,37.1672,37.205,77300.0
2006-03-20 12:00:00,59.04,59.12,58.99,59.06,101700.0,37.2113,37.2617,37.1798,37.2239,101700.0
2006-03-20 12:10:00,59.07,59.12,58.94,58.97,28200.0,37.2302,37.2617,37.1483,37.1672,28200.0
2006-03-20 12:20:00,59.0,59.0,58.81,58.86,62300.0,37.1861,37.1861,37.0663,37.0979,62300.0
2006-03-20 12:30:00,58.86,58.95,58.78,58.81,60900.0,37.0979,37.1546,37.0474,37.0663,60900.0
2006-03-20 12:40:00,58.84,58.95,58.8,58.91,45100.0,37.0853,37.1546,37.06,37.1294,45100.0
2006-03-20 12:50:00,58.9,59.1,58.83,59.05,47400.0,37.1231,37.2491,37.0789,37.2176,47400.0
2006-03-20 13:00:00,59.03,59.12,58.96,59.09,55200.0,37.205,37.2617,37.1609,37.2428,55200.0
2006-03-20 13:10:00,59.08,59.11,59.02,59.07,66000.0,37.2365,37.2554,37.1987,37.2302,66000.0
2006-03-20 13:20:00,59.07,59.15,59.05,59.12,31200.0,37.2302,37.2806,37.2176,37.2617,31200.0
2006-03-20 13:30:00,59.13,59.14,58.86,58.89,86600.0,37.268,37.2743,37.0979,37.1168,86600.0
2006-03-20 13:40:00,58.87,58.91,58.76,58.79,45400.0,37.1042,37.1294,37.0348,37.0537,45400.0
2006-03-20 13:50:00,58.8,58.81,58.71,58.75,44200.0,37.06,37.0663,37.0033,37.0285,44200.0
2006-03-20 14:00:00,58.75,58.75,58.67,58.7,58300.0,37.0285,37.0285,36.9781,36.997,58300.0
2006-03-20 14:10:00,58.7,58.78,58.6,58.78,140300.0,36.997,37.0474,36.934,37.0474,140300.0
2006-03-20 14:20:00,58.75,58.77,58.5,58.64,79300.0,37.0285,37.0411,36.871,36.9592,79300.0
2006-03-20 14:30:00,58.64,58.83,58.58,58.78,125900.0,36.9592,37.0789,36.9214,37.0474,125900.0
2006-03-20 14:40:00,58.77,58.94,58.75,58.91,164600.0,37.0411,37.1483,37.0285,37.1294,164600.0
2006-03-20 14:50:00,58.91,58.92,58.73,58.83,137900.0,37.1294,37.1357,37.0159,37.0789,137900.0
2006-03-20 15:00:00,58.84,58.9,58.74,58.78,100700.0,37.0853,37.1231,37.0222,37.0474,100700.0
2006-03-20 15:10:00,58.78,58.84,58.59,58.8,116200.0,37.0474,37.0853,36.9277,37.06,116200.0
2006-03-20 15:20:00,58.79,58.86,58.74,58.75,90700.0,37.0537,37.0979,37.0222,37.0285,90700.0
2006-03-20 15:30:00,58.75,58.75,58.51,58.58,128700.0,37.0285,37.0285,36.8773,36.9214,128700.0
2006-03-20 15:40:00,58.59,58.8,58.52,58.61,136200.0,36.9277,37.06,36.8836,36.9403,136200.0
2006-03-20 15:50:00,58.6,58.91,58.6,58.87,179700.0,36.934,37.1294,36.934,37.1042,179700.0
2006-03-21 09:30:00,58.51,58.64,58.39,58.5,180800.0,36.8773,36.9592,36.8016,36.871,180800.0
2006-03-21 09:40:00,58.5,58.52,58.19,58.42,133500.0,36.871,36.8836,36.6756,36.8205,133500.0
2006-03-21 09:50:00,58.44,58.71,58.4,58.65,71700.0,36.8331,37.0033,36.8079,36.9655,71700.0
2006-03-21 10:00:00,58.7,58.73,58.27,58.44,136200.0,36.997,37.0159,36.726,36.8331,136200.0
2006-03-21 10:10:00,58.42,58.53,58.2,58.53,77800.0,36.8205,36.8899,36.6819,36.8899,77800.0
2006-03-21 10:20:00,58.53,58.95,58.47,58.95,138500.0,36.8899,37.1546,36.852,37.1546,138500.0
2006-03-21 10:30:00,58.96,59.78,58.96,59.66,190500.0,37.1609,37.6777,37.1609,37.6021,190500.0
2006-03-21 10:40:00,59.66,59.69,59.15,59.25,180700.0,37.6021,37.621,37.2806,37.3437,180700.0
2006-03-21 10:50:00,59.25,59.38,58.8,58.81,90600.0,37.3437,37.4256,37.06,37.0663,90600.0
2006-03-21 11:00:00,58.81,58.99,58.62,58.83,100400.0,37.0663,37.1798,36.9466,37.0789,100400.0
2006-03-21 11:10:00,58.81,59.06,58.67,58.86,133700.0,37.0663,37.2239,36.9781,37.0979,133700.0
2006-03-21 11:20:00,58.85,59.1,58.85,58.85,67900.0,37.0916,37.2491,37.0916,37.0916,67900.0
2006-03-21 11:30:00,58.82,59.4,58.8,59.3,64600.0,37.0726,37.4382,37.06,37.3752,64600.0
2006-03-21 11:40:00,59.34,59.58,59.3,59.44,64800.0,37.4004,37.5517,37.3752,37.4634,64800.0
2006-03-21 11:50:00,59.44,59.75,59.34,59.67,114100.0,37.4634,37.6588,37.4004,37.6084,114100.0
2006-03-21 12:00:00,59.7,60.06,59.61,60.04,79400.0,37.6273,37.8542,37.5706,37.8416,79400.0
2006-03-21 12:10:00,60.04,60.06,59.9,60.01,60700.0,37.8416,37.8542,37.7533,37.8227,60700.0
2006-03-21 12:20:00,60.01,60.01,59.81,59.96,45600.0,37.8227,37.8227,37.6966,37.7912,45600.0
2006-03-21 12:30:00,59.99,60.05,59.66,59.69,32100.0,37.8101,37.8479,37.6021,37.621,32100.0
2006-03-21 12:40:00,59.69,59.96,59.69,59.87,45800.0,37.621,37.7912,37.621,37.7344,45800.0
2006-03-21 12:50:00,59.87,60.07,59.84,59.89,33400.0,37.7344,37.8605,37.7155,37.747,33400.0
2006-03-21 13:00:00,59.9,59.93,59.71,59.75,39700.0,37.7533,37.7722,37.6336,37.6588,39700.0
2006-03-21 13:10:00,59.74,59.8,59.74,59.78,26500.0,37.6525,37.6903,37.6525,37.6777,26500.0
2006-03-21 13:20:00,59.77,59.87,59.71,59.71,35200.0,37.6714,37.7344,37.6336,37.6336,35200.0
2006-03-21 13:30:00,59.7,59.7,59.47,59.5,47400.0,37.6273,37.6273,37.4823,37.5012,47400.0
2006-03-21 13:40:00,59.5,59.5,59.13,59.15,61600.0,37.5012,37.5012,37.268,37.2806,61600.0
2006-03-21 13:50:00,59.16,59.25,59.05,59.06,77500.0,37.2869,37.3437,37.2176,37.2239,77500.0
2006-03-21 14:00:00,59.06,59.28,59.03,59.14,100600.0,37.2239,37.3626,37.205,37.2743,100600.0
2006-03-21 14:10:00,59.15,59.22,58.82,59.05,152700.0,37.2806,37.3248,37.0726,37.2176,152700.0
2006-03-21 14:20:00,59.05,59.18,58.84,59.02,97200.0,37.2176,37.2995,37.0853,37.1987,97200.0
2006-03-21 14:30:00,59.07,59.07,58.84,58.88,87000.0,37.2302,37.2302,37.0853,37.1105,87000.0
2006-03-21 14:40:00,58.88,59.13,58.88,59.01,71100.0,37.1105,37.268,37.1105,37.1924,71100.0
2006-03-21 14:50:00,58.99,59.15,58.91,59.05,57700.0,37.1798,37.2806,37.1294,37.2176,57700.0
2006-03-21 15:00:00,59.05,59.19,59.03,59.07,80100.0,37.2176,37.3058,37.205,37.2302,80100.0
2006-03-21 15:10:00,59.07,59.3,58.87,58.99,211600.0,37.2302,37.3752,37.1042,37.1798,211600.0
2006-03-21 15:20:00,59.0,59.22,58.81,58.82,122400.0,37.1861,37.3248,37.0663,37.0726,122400.0
2006-03-21 15:30:00,58.81,58.81,58.68,58.76,149000.0,37.0663,37.0663,36.9844,37.0348,149000.0
2006-03-21 15:40:00,58.75,58.77,58.61,58.67,114400.0,37.0285,37.0411,36.9403,36.9781,114400.0
2006-03-21 15:50:00,58.68,58.77,58.65,58.75,86000.0,36.9844,37.0411,36.9655,37.0285,86000.0
2006-03-22 09:30:00,58.52,59.07,58.51,58.87,134200.0,36.8836,37.2302,36.8773,37.1042,134200.0
2006-03-22 09:40:00,58.87,58.94,58.69,58.79,102400.0,37.1042,37.1483,36.9907,37.0537,102400.0
2006-03-22 09:50:00,58.78,59.07,58.71,59.07,63400.0,37.0474,37.2302,37.0033,37.2302,63400.0
2006-03-22 10:00:00,59.05,59.29,59.04,59.2,70000.0,37.2176,37.3689,37.2113,37.3121,70000.0
2006-03-22 10:10:00,59.21,59.32,59.01,59.3,62600.0,37.3185,37.3878,37.1924,37.3752,62600.0
2006-03-22 10:20:00,59.3,59.39,59.12,59.12,88300.0,37.3752,37.4319,37.2617,37.2617,88300.0
2006-03-22 10:30:00,59.12,60.23,59.12,59.65,311200.0,37.2617,37.9613,37.2617,37.5958,311200.0
2006-03-22 10:40:00,59.66,59.89,59.43,59.6,158200.0,37.6021,37.747,37.4571,37.5643,158200.0
2006-03-22 10:50:00,59.6,59.68,59.49,59.61,84400.0,37.5643,37.6147,37.4949,37.5706,84400.0
2006-03-22 11:00:00,59.75,60.2,59.68,59.89,137200.0,37.6588,37.9424,37.6147,37.747,137200.0
2006-03-22 11:10:00,59.9,59.93,59.66,59.7,78400.0,37.7533,37.7722,37.6021,37.6273,78400.0
2006-03-22 11:20:00,59.69,59.79,59.41,59.41,101800.0,37.621,37.684,37.4445,37.4445,101800.0
2006-03-22 11:30:00,59.4,59.94,59.39,59.55,189900.0,37.4382,37.7786,37.4319,37.5327,189900.0
2006-03-22 11:40:00,59.55,59.8,59.48,59.78,91100.0,37.5327,37.6903,37.4886,37.6777,91100.0
2006-03-22 11:50:00,59.74,59.75,59.48,59.51,67700.0,37.6525,37.6588,37.4886,37.5075,67700.0
2006-03-22 12:00:00,59.51,59.7,59.5,59.61,78300.0,37.5075,37.6273,37.5012,37.5706,78300.0
2006-03-22 12:10:00,59.63,59.7,59.42,59.53,105900.0,37.5832,37.6273,37.4508,37.5201,105900.0
2006-03-22 12:20:00,59.53,59.54,59.31,59.38,97500.0,37.5201,37.5264,37.3815,37.4256,97500.0
2006-03-22 12:30:00,59.38,59.39,59.16,59.21,140100.0,37.4256,37.4319,37.2869,37.3185,140100.0
2006-03-22 12:40:00,59.21,59.23,58.9,59.22,196800.0,37.3185,37.3311,37.1231,37.3248,196800.0
2006-03-22 12:50:00,59.22,59.44,59.19,59.41,113700.0,37.3248,37.4634,37.3058,37.4445,113700.0
2006-03-22 13:00:00,59.41,59.46,59.31,59.41,100200.0,37.4445,37.476,37.3815,37.4445,100200.0
2006-03-22 13:10:00,59.4,59.5,59.25,59.35,54500.0,37.4382,37.5012,37.3437,37.4067,54500.0
2006-03-22 13:20:00,59.33,59.35,59.04,59.09,82400.0,37.3941,37.4067,37.2113,37.2428,82400.0
2006-03-22 13:30:00,59.08,59.17,59.02,59.07,73000.0,37.2365,37.2932,37.1987,37.2302,73000.0
2006-03-22 13:40:00,59.07,59.31,59.0,59.27,101200.0,37.2302,37.3815,37.1861,37.3563,101200.0
2006-03-22 13:50:00,59.3,59.33,58.86,58.89,75000.0,37.3752,37.3941,37.0979,37.1168,75000.0
2006-03-22 14:00:00,58.9,59.01,58.64,58.67,186700.0,37.1231,37.1924,36.9592,36.9781,186700.0
2006-03-22 14:10:00,58.66,58.66,58.25,58.27,186100.0,36.9718,36.9718,36.7134,36.726,186100.0
2006-03-22 14:20:00,58.26,58.36,58.03,58.13,167400.0,36.7197,36.7827,36.5747,36.6378,167400.0
2006-03-22 14:30:00,58.16,58.34,58.12,58.23,123400.0,36.6567,36.7701,36.6315,36.7008,123400.0
2006-03-22 14:40:00,58.24,58.24,58.07,58.1,182400.0,36.7071,36.7071,36.5999,36.6188,182400.0
2006-03-22 14:50:00,58.1,58.3,58.08,58.23,95700.0,36.6188,36.7449,36.6062,36.7008,95700.0
2006-03-22 15:00:00,58.23,58.34,58.16,58.33,107800.0,36.7008,36.7701,36.6567,36.7638,107800.0
2006-03-22 15:10:00,58.33,58.49,58.25,58.46,190900.0,36.7638,36.8647,36.7134,36.8457,190900.0
2006-03-22 15:20:00,58.46,58.58,58.33,58.39,114900.0,36.8457,36.9214,36.7638,36.8016,114900.0
2006-03-22 15:30:00,58.39,58.5,58.33,58.4,166000.0,36.8016,36.871,36.7638,36.8079,166000.0
2006-03-22 15:40:00,58.4,58.48,58.19,58.3,162600.0,36.8079,36.8584,36.6756,36.7449,162600.0
2006-03-22 15:50:00,58.29,58.37,58.24,58.3,133800.0,36.7386,36.789,36.7071,36.7449,133800.0
2006-03-23 09:30:00,58.77,59.24,58.71,59.08,127500.0,37.0411,37.3374,37.0033,37.2365,127500.0
2006-03-23 09:40:00,59.05,59.2,59.03,59.18,68300.0,37.2176,37.3121,37.205,37.2995,68300.0
2006-03-23 09:50:00,59.17,59.55,59.08,59.44,112000.0,37.2932,37.5327,37.2365,37.4634,112000.0
2006-03-23 10:00:00,59.44,59.49,59.2,59.44,118100.0,37.4634,37.4949,37.3121,37.4634,118100.0
2006-03-23 10:10:00,59.43,59.49,59.18,59.34,101000.0,37.4571,37.4949,37.2995,37.4004,101000.0
2006-03-23 10:20:00,59.35,59.47,59.3,59.43,143600.0,37.4067,37.4823,37.3752,37.4571,143600.0
2006-03-23 10:30:00,59.43,59.64,59.34,59.44,284000.0,37.4571,37.5895,37.4004,37.4634,284000.0
2006-03-23 10:40:00,59.44,59.69,59.36,59.69,93300.0,37.4634,37.621,37.413,37.621,93300.0
2006-03-23 10:50:00,59.69,60.07,59.67,59.99,173500.0,37.621,37.8605,37.6084,37.8101,173500.0
2006-03-23 11:00:00,60.03,60.19,60.01,60.16,156300.0,37.8353,37.9361,37.8227,37.9172,156300.0
2006-03-23 11:10:00,60.19,60.33,60.12,60.16,177300.0,37.9361,38.0244,37.892,37.9172,177300.0
2006-03-23 11:20:00,60.16,60.18,60.04,60.07,183900.0,37.9172,37.9298,37.8416,37.8605,183900.0
2006-03-23 11:30:00,60.07,60.33,59.95,59.96,120600.0,37.8605,38.0244,37.7849,37.7912,120600.0
2006-03-23 11:40:00,59.97,60.05,59.94,60.03,93300.0,37.7975,37.8479,37.7786,37.8353,93300.0
2006-03-23 11:50:00,60.03,60.08,59.97,59.97,37700.0,37.8353,37.8668,37.7975,37.7975,37700.0
2006-03-23 12:00:00,59.97,60.17,59.95,60.1,48000.0,37.7975,37.9235,37.7849,37.8794,48000.0
2006-03-23 12:10:00,60.13,60.13,59.84,59.87,50100.0,37.8983,37.8983,37.7155,37.7344,50100.0
2006-03-23 12:20:00,59.87,59.94,59.74,59.85,48400.0,37.7344,37.7786,37.6525,37.7218,48400.0
2006-03-23 12:30:00,59.87,60.04,59.82,60.0,53900.0,37.7344,37.8416,37.7029,37.8164,53900.0
2006-03-23 12:40:00,60.01,60.08,59.98,60.08,54500.0,37.8227,37.8668,37.8038,37.8668,54500.0
2006-03-23 12:50:00,60.09,60.2,60.06,60.08,25700.0,37.8731,37.9424,37.8542,37.8668,25700.0
2006-03-23 13:00:00,60.08,60.09,60.03,60.07,59300.0,37.8668,37.8731,37.8353,37.8605,59300.0
2006-03-23 13:10:00,60.07,60.08,60.0,60.02,43600.0,37.8605,37.8668,37.8164,37.829,43600.0
2006-03-23 13:20:00,60.02,60.12,60.01,60.05,40700.0,37.829,37.892,37.8227,37.8479,40700.0
2006-03-23 13:30:00,60.05,60.17,60.0,60.12,48000.0,37.8479,37.9235,37.8164,37.892,48000.0
2006-03-23 13:40:00,60.12,60.2,60.07,60.07,56800.0,37.892,37.9424,37.8605,37.8605,56800.0
2006-03-23 13:50:00,60.06,60.14,60.01,60.04,49000.0,37.8542,37.9046,37.8227,37.8416,49000.0
2006-03-23 14:00:00,60.03,60.07,59.91,60.06,79400.0,37.8353,37.8605,37.7596,37.8542,79400.0
2006-03-23 14:10:00,60.05,60.2,60.0,60.13,57500.0,37.8479,37.9424,37.8164,37.8983,57500.0
2006-03-23 14:20:00,60.14,60.2,60.04,60.17,48800.0,37.9046,37.9424,37.8416,37.9235,48800.0
2006-03-23 14:30:00,60.19,60.2,60.06,60.12,59000.0,37.9361,37.9424,37.8542,37.892,59000.0
2006-03-23 14:40:00,60.12,60.19,60.11,60.14,58900.0,37.892,37.9361,37.8857,37.9046,58900.0
2006-03-23 14:50:00,60.15,60.15,60.0,60.01,54200.0,37.9109,37.9109,37.8164,37.8227,54200.0
2006-03-23 15:00:00,60.01,60.04,59.91,60.0,112700.0,37.8227,37.8416,37.7596,37.8164,112700.0
2006-03-23 15:10:00,60.0,60.05,59.94,60.05,85800.0,37.8164,37.8479,37.7786,37.8479,85800.0
2006-03-23 15:20:00,60.03,60.07,59.9,59.95,41000.0,37.8353,37.8605,37.7533,37.7849,41000.0
2006-03-23 15:30:00,59.95,59.96,59.78,59.87,120300.0,37.7849,37.7912,37.6777,37.7344,120300.0
2006-03-23 15:40:00,59.88,59.93,59.84,59.89,97500.0,37.7407,37.7722,37.7155,37.747,97500.0
2006-03-23 15:50:00,59.9,59.9,59.83,59.85,117500.0,37.7533,37.7533,37.7092,37.7218,117500.0
2006-03-24 09:30:00,59.95,60.3,59.93,60.26,151800.0,37.7849,38.0054,37.7722,37.9802,151800.0
2006-03-24 09:40:00,60.25,60.47,60.14,60.46,185800.0,37.9739,38.1126,37.9046,38.1063,185800.0
2006-03-24 09:50:00,60.45,60.9,60.44,60.6,133000.0,38.1,38.3836,38.0937,38.1945,133000.0
2006-03-24 10:00:00,60.66,60.9,60.66,60.85,87400.0,38.2323,38.3836,38.2323,38.3521,87400.0
2006-03-24 10:10:00,60.86,61.22,60.86,61.12,111200.0,38.3584,38.5853,38.3584,38.5223,111200.0
2006-03-24 10:20:00,61.12,61.48,61.12,61.35,120800.0,38.5223,38.7492,38.5223,38.6672,120800.0
2006-03-24 10:30:00,61.35,61.9,61.33,61.88,235100.0,38.6672,39.0139,38.6546,39.0013,235100.0
2006-03-24 10:40:00,61.88,62.0,61.6,61.65,205600.0,39.0013,39.0769,38.8248,38.8563,205600.0
2006-03-24 10:50:00,61.65,61.69,61.4,61.5,162300.0,38.8563,38.8815,38.6987,38.7618,162300.0
2006-03-24 11:00:00,61.5,61.75,61.46,61.75,185100.0,38.7618,38.9193,38.7366,38.9193,185100.0
2006-03-24 11:10:00,61.81,61.81,61.4,61.52,136600.0,38.9572,38.9572,38.6987,38.7744,136600.0
2006-03-24 11:20:00,61.52,61.52,61.22,61.39,145500.0,38.7744,38.7744,38.5853,38.6924,145500.0
2006-03-24 11:30:00,61.39,61.63,61.38,61.47,77200.0,38.6924,38.8437,38.6861,38.7429,77200.0
2006-03-24 11:40:00,61.46,61.47,60.99,61.13,64800.0,38.7366,38.7429,38.4403,38.5286,64800.0
2006-03-24 11:50:00,61.13,61.2,60.62,60.67,63400.0,38.5286,38.5727,38.2071,38.2387,63400.0
2006-03-24 12:00:00,60.67,60.67,60.39,60.46,119600.0,38.2387,38.2387,38.0622,38.1063,119600.0
2006-03-24 12:10:00,60.46,60.67,60.45,60.6,103700.0,38.1063,38.2387,38.1,38.1945,103700.0
2006-03-24 12:20:00,60.6,60.62,60.46,60.56,93400.0,38.1945,38.2071,38.1063,38.1693,93400.0
2006-03-24 12:30:00,60.56,60.79,60.56,60.65,107000.0,38.1693,38.3143,38.1693,38.226,107000.0
2006-03-24 12:40:00,60.65,60.86,60.62,60.72,86700.0,38.226,38.3584,38.2071,38.2702,86700.0
2006-03-24 12:50:00,60.71,60.96,60.35,60.96,165900.0,38.2639,38.4214,38.037,38.4214,165900.0
2006-03-24 13:00:00,60.96,61.12,60.94,61.0,69100.0,38.4214,38.5223,38.4088,38.4466,69100.0
2006-03-24 13:10:00,60.97,61.31,60.95,61.19,102100.0,38.4277,38.642,38.4151,38.5664,102100.0
2006-03-24 13:20:00,61.2,61.21,61.04,61.11,50800.0,38.5727,38.579,38.4719,38.516,50800.0
2006-03-24 13:30:00,61.1,61.25,61.05,61.15,66800.0,38.5097,38.6042,38.4782,38.5412,66800.0
2006-03-24 13:40:00,61.13,61.22,61.05,61.09,37600.0,38.5286,38.5853,38.4782,38.5034,37600.0
2006-03-24 13:50:00,61.07,61.2,60.97,61.05,55700.0,38.4908,38.5727,38.4277,38.4782,55700.0
2006-03-24 14:00:00,61.04,61.07,60.93,61.02,52000.0,38.4719,38.4908,38.4025,38.4592,52000.0
2006-03-24 14:10:00,60.99,61.08,60.9,61.03,46500.0,38.4403,38.4971,38.3836,38.4655,46500.0
2006-03-24 14:20:00,60.98,61.1,60.95,60.98,88100.0,38.434,38.5097,38.4151,38.434,88100.0
2006-03-24 14:30:00,60.98,60.98,60.9,60.91,25000.0,38.434,38.434,38.3836,38.3899,25000.0
2006-03-24 14:40:00,60.91,60.95,60.84,60.84,42200.0,38.3899,38.4151,38.3458,38.3458,42200.0
2006-03-24 14:50:00,60.83,60.84,60.68,60.7,37600.0,38.3395,38.3458,38.245,38.2576,37600.0
2006-03-24 15:00:00,60.71,60.84,60.69,60.83,43200.0,38.2639,38.3458,38.2513,38.3395,43200.0
2006-03-24 15:10:00,60.83,61.01,60.77,60.77,46500.0,38.3395,38.4529,38.3017,38.3017,46500.0
2006-03-24 15:20:00,60.78,60.85,60.77,60.83,36000.0,38.308,38.3521,38.3017,38.3395,36000.0
2006-03-24 15:30:00,60.82,61.09,60.81,61.01,64400.0,38.3332,38.5034,38.3269,38.4529,64400.0
2006-03-24 15:40:00,61.02,61.06,60.82,60.82,67200.0,38.4592,38.4845,38.3332,38.3332,67200.0
2006-03-24 15:50:00,60.83,61.0,60.81,60.98,111200.0,38.3395,38.4466,38.3269,38.434,111200.0
2006-03-27 09:30:00,60.96,60.97,59.97,59.99,114000.0,38.4214,38.4277,37.7975,37.8101,114000.0
2006-03-27 09:40:00,59.99,60.39,59.93,60.12,164600.0,37.8101,38.0622,37.7722,37.892,164600.0
2006-03-27 09:50:00,60.11,60.35,60.07,60.14,102100.0,37.8857,38.037,37.8605,37.9046,102100.0
2006-03-27 10:00:00,60.13,60.18,59.96,60.0,98800.0,37.8983,37.9298,37.7912,37.8164,98800.0
2006-03-27 10:10:00,60.0,60.05,59.9,59.94,77100.0,37.8164,37.8479,37.7533,37.7786,77100.0
2006-03-27 10:20:00,59.95,60.0,59.7,59.98,81000.0,37.7849,37.8164,37.6273,37.8038,81000.0
2006-03-27 10:30:00,59.98,60.02,59.83,59.94,32900.0,37.8038,37.829,37.7092,37.7786,32900.0
2006-03-27 10:40:00,59.96,60.1,59.94,60.05,61400.0,37.7912,37.8794,37.7786,37.8479,61400.0
2006-03-27 10:50:00,60.04,60.4,60.0,60.15,65400.0,37.8416,38.0685,37.8164,37.9109,65400.0
2006-03-27 11:00:00,60.18,60.4,60.06,60.34,88000.0,37.9298,38.0685,37.8542,38.0307,88000.0
2006-03-27 11:10:00,60.29,60.4,60.22,60.3,63400.0,37.9991,38.0685,37.955,38.0054,63400.0
2006-03-27 11:20:00,60.29,60.33,60.24,60.24,186200.0,37.9991,38.0244,37.9676,37.9676,186200.0
2006-03-27 11:30:00,60.25,60.25,60.08,60.14,62900.0,37.9739,37.9739,37.8668,37.9046,62900.0
2006-03-27 11:40:00,60.13,60.15,59.98,60.08,33400.0,37.8983,37.9109,37.8038,37.8668,33400.0
2006-03-27 11:50:00,60.06,60.34,60.06,60.23,35600.0,37.8542,38.0307,37.8542,37.9613,35600.0
2006-03-27 12:00:00,60.23,60.31,60.16,60.3,82700.0,37.9613,38.0118,37.9172,38.0054,82700.0
2006-03-27 12:10:00,60.31,60.4,60.19,60.21,51800.0,38.0118,38.0685,37.9361,37.9487,51800.0
2006-03-27 12:20:00,60.21,60.32,60.18,60.32,42400.0,37.9487,38.0181,37.9298,38.0181,42400.0
2006-03-27 12:30:00,60.32,60.39,60.23,60.38,47200.0,38.0181,38.0622,37.9613,38.0559,47200.0
2006-03-27 12:40:00,60.38,60.5,60.31,60.5,71300.0,38.0559,38.1315,38.0118,38.1315,71300.0
2006-03-27 12:50:00,60.49,60.5,60.42,60.43,29900.0,38.1252,38.1315,38.0811,38.0874,29900.0
2006-03-27 13:00:00,60.45,60.6,60.45,60.56,52300.0,38.1,38.1945,38.1,38.1693,52300.0
2006-03-27 13:10:00,60.56,60.76,60.53,60.76,164500.0,38.1693,38.2954,38.1504,38.2954,164500.0
2006-03-27 13:20:00,60.76,60.78,60.6,60.6,60400.0,38.2954,38.308,38.1945,38.1945,60400.0
2006-03-27 13:30:00,60.6,60.72,60.55,60.69,57400.0,38.1945,38.2702,38.163,38.2513,57400.0
2006-03-27 13:40:00,60.69,60.76,60.64,60.74,61200.0,38.2513,38.2954,38.2197,38.2828,61200.0
2006-03-27 13:50:00,60.71,60.78,60.7,60.72,73400.0,38.2639,38.308,38.2576,38.2702,73400.0
2006-03-27 14:00:00,60.69,60.72,60.42,60.57,76800.0,38.2513,38.2702,38.0811,38.1756,76800.0
2006-03-27 14:10:00,60.57,60.58,60.33,60.39,78400.0,38.1756,38.1819,38.0244,38.0622,78400.0
2006-03-27 14:20:00,60.39,60.5,60.35,60.49,78200.0,38.0622,38.1315,38.037,38.1252,78200.0
2006-03-27 14:30:00,60.5,60.58,60.47,60.53,44200.0,38.1315,38.1819,38.1126,38.1504,44200.0
2006-03-27 14:40:00,60.52,60.52,60.46,60.48,57800.0,38.1441,38.1441,38.1063,38.1189,57800.0
2006-03-27 14:50:00,60.48,60.74,60.48,60.65,60500.0,38.1189,38.2828,38.1189,38.226,60500.0
2006-03-27 15:00:00,60.6,60.63,60.49,60.61,78100.0,38.1945,38.2134,38.1252,38.2008,78100.0
2006-03-27 15:10:00,60.61,60.79,60.56,60.79,76300.0,38.2008,38.3143,38.1693,38.3143,76300.0
2006-03-27 15:20:00,60.79,60.82,60.67,60.71,113900.0,38.3143,38.3332,38.2387,38.2639,113900.0
2006-03-27 15:30:00,60.71,60.85,60.7,60.84,110600.0,38.2639,38.3521,38.2576,38.3458,110600.0
2006-03-27 15:40:00,60.85,60.85,60.67,60.68,83600.0,38.3521,38.3521,38.2387,38.245,83600.0
2006-03-27 15:50:00,60.68,60.71,60.64,60.7,132000.0,38.245,38.2639,38.2197,38.2576,132000.0
2006-03-28 09:30:00,61.0,61.19,60.95,61.05,147600.0,38.4466,38.5664,38.4151,38.4782,147600.0
2006-03-28 09:40:00,61.05,61.24,61.01,61.02,100900.0,38.4782,38.5979,38.4529,38.4592,100900.0
2006-03-28 09:50:00,61.04,61.15,60.91,61.15,157600.0,38.4719,38.5412,38.3899,38.5412,157600.0
2006-03-28 10:00:00,61.13,61.3,61.05,61.28,96900.0,38.5286,38.6357,38.4782,38.6231,96900.0
2006-03-28 10:10:00,61.29,61.75,61.29,61.62,198200.0,38.6294,38.9193,38.6294,38.8374,198200.0
2006-03-28 10:20:00,61.61,61.64,61.41,61.56,80800.0,38.8311,38.85,38.7051,38.7996,80800.0
2006-03-28 10:30:00,61.52,61.69,61.37,61.37,88300.0,38.7744,38.8815,38.6798,38.6798,88300.0
2006-03-28 10:40:00,61.37,61.49,61.21,61.31,111300.0,38.6798,38.7555,38.579,38.642,111300.0
2006-03-28 10:50:00,61.31,61.39,61.2,61.29,84700.0,38.642,38.6924,38.5727,38.6294,84700.0
2006-03-28 11:00:00,61.32,61.47,61.32,61.47,52100.0,38.6483,38.7429,38.6483,38.7429,52100.0
2006-03-28 11:10:00,61.47,61.54,61.36,61.42,72400.0,38.7429,38.787,38.6735,38.7114,72400.0
2006-03-28 11:20:00,61.43,61.48,61.38,61.44,90800.0,38.7177,38.7492,38.6861,38.724,90800.0
2006-03-28 11:30:00,61.44,61.5,61.43,61.46,26900.0,38.724,38.7618,38.7177,38.7366,26900.0
2006-03-28 11:40:00,61.45,61.69,61.42,61.66,49500.0,38.7303,38.8815,38.7114,38.8626,49500.0
2006-03-28 11:50:00,61.66,61.68,61.57,61.63,26000.0,38.8626,38.8752,38.8059,38.8437,26000.0
2006-03-28 12:00:00,61.63,61.85,61.62,61.85,45200.0,38.8437,38.9824,38.8374,38.9824,45200.0
2006-03-28 12:10:00,61.86,62.14,61.86,62.04,128600.0,38.9887,39.1652,38.9887,39.1021,128600.0
2006-03-28 12:20:00,62.05,62.14,62.05,62.11,132800.0,39.1084,39.1652,39.1084,39.1462,132800.0
2006-03-28 12:30:00,62.12,62.17,62.06,62.12,34700.0,39.1525,39.1841,39.1147,39.1525,34700.0
2006-03-28 12:40:00,62.13,62.29,62.13,62.13,68100.0,39.1588,39.2597,39.1588,39.1588,68100.0
2006-03-28 12:50:00,62.19,62.35,62.16,62.22,79100.0,39.1967,39.2975,39.1778,39.2156,79100.0
2006-03-28 13:00:00,62.22,62.48,62.21,62.28,80400.0,39.2156,39.3794,39.2093,39.2534,80400.0
2006-03-28 13:10:00,62.29,62.39,62.17,62.21,68600.0,39.2597,39.3227,39.1841,39.2093,68600.0
2006-03-28 13:20:00,62.22,62.34,62.2,62.27,69600.0,39.2156,39.2912,39.203,39.2471,69600.0
2006-03-28 13:30:00,62.27,62.4,62.18,62.31,73900.0,39.2471,39.329,39.1904,39.2723,73900.0
2006-03-28 13:40:00,62.31,62.44,62.25,62.34,84200.0,39.2723,39.3542,39.2345,39.2912,84200.0
2006-03-28 13:50:00,62.33,62.4,62.29,62.37,50400.0,39.2849,39.329,39.2597,39.3101,50400.0
2006-03-28 14:00:00,62.37,62.5,62.37,62.44,64700.0,39.3101,39.392,39.3101,39.3542,64700.0
2006-03-28 14:10:00,62.46,62.54,62.28,62.28,73500.0,39.3668,39.4173,39.2534,39.2534,73500.0
2006-03-28 14:20:00,62.25,62.38,61.98,62.28,104700.0,39.2345,39.3164,39.0643,39.2534,104700.0
2006-03-28 14:30:00,62.3,62.34,62.14,62.32,139800.0,39.266,39.2912,39.1652,39.2786,139800.0
2006-03-28 14:40:00,62.33,62.39,62.11,62.19,83000.0,39.2849,39.3227,39.1462,39.1967,83000.0
2006-03-28 14:50:00,62.2,62.2,61.82,61.96,89800.0,39.203,39.203,38.9635,39.0517,89800.0
2006-03-28 15:00:00,61.94,62.03,61.74,61.84,116700.0,39.0391,39.0958,38.913,38.9761,116700.0
2006-03-28 15:10:00,61.81,61.87,61.68,61.78,79800.0,38.9572,38.995,38.8752,38.9383,79800.0
2006-03-28 15:20:00,61.76,61.89,61.66,61.73,88100.0,38.9256,39.0076,38.8626,38.9067,88100.0
2006-03-28 15:30:00,61.73,61.89,61.69,61.85,64900.0,38.9067,39.0076,38.8815,38.9824,64900.0
2006-03-28 15:40:00,61.85,61.89,61.72,61.84,82300.0,38.9824,39.0076,38.9004,38.9761,82300.0
2006-03-28 15:50:00,61.84,61.96,61.75,61.85,131300.0,38.9761,39.0517,38.9193,38.9824,131300.0
2006-03-29 09:30:00,61.29,62.19,61.29,62.06,123200.0,38.6294,39.1967,38.6294,39.1147,123200.0
2006-03-29 09:40:00,62.0,62.09,61.7,61.9,69800.0,39.0769,39.1336,38.8878,39.0139,69800.0
2006-03-29 09:50:00,61.93,62.3,61.93,62.18,79800.0,39.0328,39.266,39.0328,39.1904,79800.0
2006-03-29 10:00:00,62.18,62.22,61.86,61.89,44400.0,39.1904,39.2156,38.9887,39.0076,44400.0
2006-03-29 10:10:00,61.9,61.9,61.79,61.82,53500.0,39.0139,39.0139,38.9446,38.9635,53500.0
2006-03-29 10:20:00,61.82,62.03,61.8,61.86,118300.0,38.9635,39.0958,38.9509,38.9887,118300.0
2006-03-29 10:30:00,61.86,62.7,61.86,62.44,230200.0,38.9887,39.5181,38.9887,39.3542,230200.0
2006-03-29 10:40:00,62.44,62.54,62.22,62.23,108100.0,39.3542,39.4173,39.2156,39.2219,108100.0
2006-03-29 10:50:00,62.23,62.33,62.12,62.25,65100.0,39.2219,39.2849,39.1525,39.2345,65100.0
2006-03-29 11:00:00,62.22,62.35,62.08,62.17,69900.0,39.2156,39.2975,39.1273,39.1841,69900.0
2006-03-29 11:10:00,62.17,62.24,62.09,62.11,105700.0,39.1841,39.2282,39.1336,39.1462,105700.0
2006-03-29 11:20:00,62.16,62.23,62.07,62.15,72800.0,39.1778,39.2219,39.121,39.1715,72800.0
2006-03-29 11:30:00,62.15,62.33,62.14,62.32,60600.0,39.1715,39.2849,39.1652,39.2786,60600.0
2006-03-29 11:40:00,62.33,62.5,62.32,62.49,86500.0,39.2849,39.392,39.2786,39.3857,86500.0
2006-03-29 11:50:00,62.49,62.68,62.48,62.63,98000.0,39.3857,39.5055,39.3794,39.474,98000.0
2006-03-29 12:00:00,62.63,62.89,62.6,62.87,94800.0,39.474,39.6379,39.4551,39.6253,94800.0
2006-03-29 12:10:00,62.87,62.92,62.75,62.75,50400.0,39.6253,39.6568,39.5496,39.5496,50400.0
2006-03-29 12:20:00,62.74,62.83,62.71,62.76,20100.0,39.5433,39.6,39.5244,39.5559,20100.0
2006-03-29 12:30:00,62.75,62.92,62.69,62.7,64400.0,39.5496,39.6568,39.5118,39.5181,64400.0
2006-03-29 12:40:00,62.68,62.84,62.68,62.82,21000.0,39.5055,39.6063,39.5055,39.5937,21000.0
2006-03-29 12:50:00,62.83,62.94,62.72,62.91,24200.0,39.6,39.6694,39.5307,39.6505,24200.0
2006-03-29 13:00:00,62.92,63.11,62.92,63.09,82800.0,39.6568,39.7765,39.6568,39.7639,82800.0
2006-03-29 13:10:00,63.08,63.16,62.94,63.13,73700.0,39.7576,39.808,39.6694,39.7891,73700.0
2006-03-29 13:20:00,63.12,63.14,62.93,62.94,44400.0,39.7828,39.7954,39.6631,39.6694,44400.0
2006-03-29 13:30:00,62.94,63.0,62.87,62.96,39100.0,39.6694,39.7072,39.6253,39.682,39100.0
2006-03-29 13:40:00,62.96,63.05,62.9,62.9,31700.0,39.682,39.7387,39.6442,39.6442,31700.0
2006-03-29 13:50:00,62.91,63.0,62.88,62.91,34100.0,39.6505,39.7072,39.6316,39.6505,34100.0
2006-03-29 14:00:00,62.9,62.93,62.82,62.87,58800.0,39.6442,39.6631,39.5937,39.6253,58800.0
2006-03-29 14:10:00,62.87,63.0,62.87,62.99,47700.0,39.6253,39.7072,39.6253,39.7009,47700.0
2006-03-29 14:20:00,62.98,62.99,62.9,62.92,55300.0,39.6946,39.7009,39.6442,39.6568,55300.0
2006-03-29 14:30:00,62.9,62.95,62.84,62.86,61500.0,39.6442,39.6757,39.6063,39.6189,61500.0
2006-03-29 14:40:00,62.9,62.97,62.8,62.82,64700.0,39.6442,39.6883,39.5811,39.5937,64700.0
2006-03-29 14:50:00,62.83,63.03,62.78,63.02,83900.0,39.6,39.7261,39.5685,39.7198,83900.0
2006-03-29 15:00:00,63.03,63.05,62.9,63.01,73900.0,39.7261,39.7387,39.6442,39.7135,73900.0
2006-03-29 15:10:00,63.01,63.13,62.99,63.08,70500.0,39.7135,39.7891,39.7009,39.7576,70500.0
2006-03-29 15:20:00,63.09,63.24,63.09,63.21,90400.0,39.7639,39.8585,39.7639,39.8395,90400.0
2006-03-29 15:30:00,63.21,63.25,63.1,63.12,76400.0,39.8395,39.8648,39.7702,39.7828,76400.0
2006-03-29 15:40:00,63.12,63.22,63.12,63.16,105400.0,39.7828,39.8458,39.7828,39.808,105400.0
2006-03-29 15:50:00,63.15,63.2,63.04,63.05,137500.0,39.8017,39.8332,39.7324,39.7387,137500.0
2006-03-30 09:30:00,63.01,63.38,63.01,63.3,149700.0,39.7135,39.9467,39.7135,39.8963,149700.0
2006-03-30 09:40:00,63.34,63.57,63.01,63.52,129500.0,39.9215,40.0664,39.7135,40.0349,129500.0
2006-03-30 09:50:00,63.5,63.56,63.44,63.54,136500.0,40.0223,40.0601,39.9845,40.0475,136500.0
2006-03-30 10:00:00,63.54,63.61,63.35,63.41,113700.0,40.0475,40.0917,39.9278,39.9656,113700.0
2006-03-30 10:10:00,63.37,63.5,63.23,63.26,155400.0,39.9404,40.0223,39.8521,39.8711,155400.0
2006-03-30 10:20:00,63.27,63.29,62.95,63.05,112600.0,39.8774,39.89,39.6757,39.7387,112600.0
2006-03-30 10:30:00,63.06,63.65,63.0,63.07,301200.0,39.745,40.1169,39.7072,39.7513,301200.0
2006-03-30 10:40:00,63.01,63.11,62.8,62.82,99500.0,39.7135,39.7765,39.5811,39.5937,99500.0
2006-03-30 10:50:00,62.83,62.89,62.55,62.65,132800.0,39.6,39.6379,39.4236,39.4866,132800.0
2006-03-30 11:00:00,62.67,62.77,62.62,62.73,107900.0,39.4992,39.5622,39.4677,39.537,107900.0
2006-03-30 11:10:00,62.74,62.77,62.54,62.77,135400.0,39.5433,39.5622,39.4173,39.5622,135400.0
2006-03-30 11:20:00,62.78,62.98,62.78,62.9,76300.0,39.5685,39.6946,39.5685,39.6442,76300.0
2006-03-30 11:30:00,62.87,63.08,62.73,63.01,63800.0,39.6253,39.7576,39.537,39.7135,63800.0
2006-03-30 11:40:00,63.02,63.48,63.02,63.29,70300.0,39.7198,40.0097,39.7198,39.89,70300.0
2006-03-30 11:50:00,63.28,63.46,63.15,63.39,41400.0,39.8837,39.9971,39.8017,39.953,41400.0
2006-03-30 12:00:00,63.39,63.43,63.31,63.35,39500.0,39.953,39.9782,39.9026,39.9278,39500.0
2006-03-30 12:10:00,63.35,63.43,63.11,63.26,27000.0,39.9278,39.9782,39.7765,39.8711,27000.0
2006-03-30 12:20:00,63.26,63.28,63.06,63.08,16900.0,39.8711,39.8837,39.745,39.7576,16900.0
2006-03-30 12:30:00,63.06,63.06,62.87,63.0,39900.0,39.745,39.745,39.6253,39.7072,39900.0
2006-03-30 12:40:00,63.02,63.11,63.0,63.0,26100.0,39.7198,39.7765,39.7072,39.7072,26100.0
2006-03-30 12:50:00,63.0,63.03,62.91,63.03,34600.0,39.7072,39.7261,39.6505,39.7261,34600.0
2006-03-30 13:00:00,63.04,63.06,62.85,62.85,31500.0,39.7324,39.745,39.6126,39.6126,31500.0
2006-03-30 13:10:00,62.86,62.87,62.7,62.71,60200.0,39.6189,39.6253,39.5181,39.5244,60200.0
2006-03-30 13:20:00,62.71,62.75,62.35,62.47,149400.0,39.5244,39.5496,39.2975,39.3731,149400.0
2006-03-30 13:30:00,62.47,62.62,62.39,62.45,66900.0,39.3731,39.4677,39.3227,39.3605,66900.0
2006-03-30 13:40:00,62.42,62.5,62.27,62.37,67200.0,39.3416,39.392,39.2471,39.3101,67200.0
2006-03-30 13:50:00,62.36,62.45,62.13,62.13,142200.0,39.3038,39.3605,39.1588,39.1588,142200.0
2006-03-30 14:00:00,62.14,62.64,62.13,62.62,201100.0,39.1652,39.4803,39.1588,39.4677,201100.0
2006-03-30 14:10:00,62.61,62.9,62.61,62.82,57200.0,39.4614,39.6442,39.4614,39.5937,57200.0
2006-03-30 14:20:00,62.77,62.84,62.75,62.77,64700.0,39.5622,39.6063,39.5496,39.5622,64700.0
2006-03-30 14:30:00,62.77,62.83,62.7,62.74,82500.0,39.5622,39.6,39.5181,39.5433,82500.0
2006-03-30 14:40:00,62.75,62.9,62.69,62.9,60200.0,39.5496,39.6442,39.5118,39.6442,60200.0
2006-03-30 14:50:00,62.89,62.89,62.71,62.74,26600.0,39.6379,39.6379,39.5244,39.5433,26600.0
2006-03-30 15:00:00,62.74,62.81,62.7,62.81,57200.0,39.5433,39.5874,39.5181,39.5874,57200.0
2006-03-30 15:10:00,62.81,62.85,62.77,62.8,54100.0,39.5874,39.6126,39.5622,39.5811,54100.0
2006-03-30 15:20:00,62.8,62.89,62.7,62.78,69100.0,39.5811,39.6379,39.5181,39.5685,69100.0
2006-03-30 15:30:00,62.78,62.79,62.68,62.69,43400.0,39.5685,39.5748,39.5055,39.5118,43400.0
2006-03-30 15:40:00,62.69,62.7,62.55,62.59,80400.0,39.5118,39.5181,39.4236,39.4488,80400.0
2006-03-30 15:50:00,62.59,62.72,62.51,62.66,101700.0,39.4488,39.5307,39.3984,39.4929,101700.0
2006-03-31 09:30:00,61.95,62.2,61.46,61.59,121900.0,39.0454,39.203,38.7366,38.8185,121900.0
2006-03-31 09:40:00,61.6,61.87,61.5,61.63,76300.0,38.8248,38.995,38.7618,38.8437,76300.0
2006-03-31 09:50:00,61.67,61.69,61.42,61.54,98500.0,38.8689,38.8815,38.7114,38.787,98500.0
2006-03-31 10:00:00,61.55,61.59,61.33,61.33,78600.0,38.7933,38.8185,38.6546,38.6546,78600.0
2006-03-31 10:10:00,61.32,61.38,61.08,61.15,89000.0,38.6483,38.6861,38.4971,38.5412,89000.0
2006-03-31 10:20:00,61.16,61.34,61.0,61.01,195900.0,38.5475,38.6609,38.4466,38.4529,195900.0
2006-03-31 10:30:00,61.0,61.13,60.87,61.01,131800.0,38.4466,38.5286,38.3647,38.4529,131800.0
2006-03-31 10:40:00,61.02,61.1,60.86,60.97,112900.0,38.4592,38.5097,38.3584,38.4277,112900.0
2006-03-31 10:50:00,60.97,61.0,60.76,60.84,95900.0,38.4277,38.4466,38.2954,38.3458,95900.0
2006-03-31 11:00:00,60.81,61.02,60.75,60.84,99700.0,38.3269,38.4592,38.2891,38.3458,99700.0
2006-03-31 11:10:00,60.78,60.83,60.61,60.68,125100.0,38.308,38.3395,38.2008,38.245,125100.0
2006-03-31 11:20:00,60.7,60.77,60.56,60.69,152700.0,38.2576,38.3017,38.1693,38.2513,152700.0
2006-03-31 11:30:00,60.69,60.76,60.61,60.76,83400.0,38.2513,38.2954,38.2008,38.2954,83400.0
2006-03-31 11:40:00,60.71,60.77,60.64,60.67,39700.0,38.2639,38.3017,38.2197,38.2387,39700.0
2006-03-31 11:50:00,60.67,60.72,60.5,60.72,43000.0,38.2387,38.2702,38.1315,38.2702,43000.0
2006-03-31 12:00:00,60.7,60.85,60.69,60.79,84400.0,38.2576,38.3521,38.2513,38.3143,84400.0
2006-03-31 12:10:00,60.78,60.94,60.7,60.84,48100.0,38.308,38.4088,38.2576,38.3458,48100.0
2006-03-31 12:20:00,60.89,61.15,60.85,61.02,63400.0,38.3773,38.5412,38.3521,38.4592,63400.0
2006-03-31 12:30:00,61.07,61.09,60.96,61.02,48100.0,38.4908,38.5034,38.4214,38.4592,48100.0
2006-03-31 12:40:00,60.97,61.08,60.93,61.05,57000.0,38.4277,38.4971,38.4025,38.4782,57000.0
2006-03-31 12:50:00,61.09,61.1,60.89,60.9,28600.0,38.5034,38.5097,38.3773,38.3836,28600.0
2006-03-31 13:00:00,60.9,61.1,60.9,61.1,61200.0,38.3836,38.5097,38.3836,38.5097,61200.0
2006-03-31 13:10:00,61.11,61.12,61.0,61.06,50900.0,38.516,38.5223,38.4466,38.4845,50900.0
2006-03-31 13:20:00,61.06,61.17,60.81,60.91,37800.0,38.4845,38.5538,38.3269,38.3899,37800.0
2006-03-31 13:30:00,60.95,60.95,60.68,60.76,52900.0,38.4151,38.4151,38.245,38.2954,52900.0
2006-03-31 13:40:00,60.73,60.75,60.6,60.75,72100.0,38.2765,38.2891,38.1945,38.2891,72100.0
2006-03-31 13:50:00,60.75,60.81,60.69,60.69,36300.0,38.2891,38.3269,38.2513,38.2513,36300.0
2006-03-31 14:00:00,60.67,60.94,60.65,60.91,55900.0,38.2387,38.4088,38.226,38.3899,55900.0
2006-03-31 14:10:00,60.91,61.14,60.91,61.08,31800.0,38.3899,38.5349,38.3899,38.4971,31800.0
2006-03-31 14:20:00,61.08,61.24,60.93,60.98,77100.0,38.4971,38.5979,38.4025,38.434,77100.0
2006-03-31 14:30:00,60.98,61.05,60.89,61.01,48200.0,38.434,38.4782,38.3773,38.4529,48200.0
2006-03-31 14:40:00,60.97,61.2,60.96,61.17,53200.0,38.4277,38.5727,38.4214,38.5538,53200.0
2006-03-31 14:50:00,61.15,61.32,61.1,61.16,69200.0,38.5412,38.6483,38.5097,38.5475,69200.0
2006-03-31 15:00:00,61.13,61.23,61.07,61.15,49700.0,38.5286,38.5916,38.4908,38.5412,49700.0
2006-03-31 15:10:00,61.15,61.3,61.07,61.19,56600.0,38.5412,38.6357,38.4908,38.5664,56600.0
2006-03-31 15:20:00,61.19,61.27,61.14,61.15,55600.0,38.5664,38.6168,38.5349,38.5412,55600.0
2006-03-31 15:30:00,61.15,61.37,61.04,61.34,98800.0,38.5412,38.6798,38.4719,38.6609,98800.0
2006-03-31 15:40:00,61.34,61.57,61.26,61.27,158300.0,38.6609,38.8059,38.6105,38.6168,158300.0
2006-03-31 15:50:00,61.28,61.29,61.16,61.28,215100.0,38.6231,38.6294,38.5475,38.6231,215100.0
2006-04-03 09:30:00,62.25,62.32,61.97,62.05,134600.0,39.2345,39.2786,39.058,39.1084,134600.0
2006-04-03 09:40:00,62.04,62.45,62.04,62.27,95300.0,39.1021,39.3605,39.1021,39.2471,95300.0
2006-04-03 09:50:00,62.28,62.39,62.21,62.39,98900.0,39.2534,39.3227,39.2093,39.3227,98900.0
2006-04-03 10:00:00,62.39,62.67,62.23,62.63,123700.0,39.3227,39.4992,39.2219,39.474,123700.0
2006-04-03 10:10:00,62.63,62.83,62.55,62.56,88500.0,39.474,39.6,39.4236,39.4299,88500.0
2006-04-03 10:20:00,62.56,62.67,62.5,62.52,86200.0,39.4299,39.4992,39.392,39.4047,86200.0
2006-04-03 10:30:00,62.53,62.61,62.33,62.39,116300.0,39.411,39.4614,39.2849,39.3227,116300.0
2006-04-03 10:40:00,62.35,62.59,62.32,62.46,93800.0,39.2975,39.4488,39.2786,39.3668,93800.0
2006-04-03 10:50:00,62.48,62.52,62.29,62.49,84400.0,39.3794,39.4047,39.2597,39.3857,84400.0
2006-04-03 11:00:00,62.5,62.5,62.3,62.34,71400.0,39.392,39.392,39.266,39.2912,71400.0
2006-04-03 11:10:00,62.33,62.43,62.23,62.42,79300.0,39.2849,39.3479,39.2219,39.3416,79300.0
2006-04-03 11:20:00,62.41,62.5,62.4,62.4,66200.0,39.3353,39.392,39.329,39.329,66200.0
2006-04-03 11:30:00,62.41,62.45,62.33,62.41,77600.0,39.3353,39.3605,39.2849,39.3353,77600.0
2006-04-03 11:40:00,62.41,62.74,62.38,62.74,89900.0,39.3353,39.5433,39.3164,39.5433,89900.0
2006-04-03 11:50:00,62.73,62.86,62.69,62.74,50400.0,39.537,39.6189,39.5118,39.5433,50400.0
2006-04-03 12:00:00,62.74,62.84,62.69,62.7,43800.0,39.5433,39.6063,39.5118,39.5181,43800.0
2006-04-03 12:10:00,62.69,62.87,62.63,62.87,68700.0,39.5118,39.6253,39.474,39.6253,68700.0
2006-04-03 12:20:00,62.86,62.95,62.85,62.95,40900.0,39.6189,39.6757,39.6126,39.6757,40900.0
2006-04-03 12:30:00,62.95,62.95,62.8,62.84,44900.0,39.6757,39.6757,39.5811,39.6063,44900.0
2006-04-03 12:40:00,62.84,62.85,62.75,62.85,81400.0,39.6063,39.6126,39.5496,39.6126,81400.0
2006-04-03 12:50:00,62.85,62.92,62.81,62.89,48000.0,39.6126,39.6568,39.5874,39.6379,48000.0
2006-04-03 13:00:00,62.89,62.9,62.7,62.86,72300.0,39.6379,39.6442,39.5181,39.6189,72300.0
2006-04-03 13:10:00,62.86,62.92,62.83,62.86,40300.0,39.6189,39.6568,39.6,39.6189,40300.0
2006-04-03 13:20:00,62.86,63.0,62.85,62.9,44900.0,39.6189,39.7072,39.6126,39.6442,44900.0
2006-04-03 13:30:00,62.9,62.93,62.82,62.86,72100.0,39.6442,39.6631,39.5937,39.6189,72100.0
2006-04-03 13:40:00,62.85,62.89,62.63,62.69,76400.0,39.6126,39.6379,39.474,39.5118,76400.0
2006-04-03 13:50:00,62.7,62.8,62.64,62.69,60300.0,39.5181,39.5811,39.4803,39.5118,60300.0
2006-04-03 14:00:00,62.69,62.72,62.53,62.53,145900.0,39.5118,39.5307,39.411,39.411,145900.0
2006-04-03 14:10:00,62.53,62.55,62.22,62.37,97900.0,39.411,39.4236,39.2156,39.3101,97900.0
2006-04-03 14:20:00,62.38,62.4,62.15,62.19,90400.0,39.3164,39.329,39.1715,39.1967,90400.0
2006-04-03 14:30:00,62.19,62.25,61.86,61.89,134400.0,39.1967,39.2345,38.9887,39.0076,134400.0
2006-04-03 14:40:00,61.89,62.06,61.73,62.01,122600.0,39.0076,39.1147,38.9067,39.0832,122600.0
2006-04-03 14:50:00,62.0,62.22,61.9,62.2,118500.0,39.0769,39.2156,39.0139,39.203,118500.0
2006-04-03 15:00:00,62.22,62.37,62.22,62.31,66500.0,39.2156,39.3101,39.2156,39.2723,66500.0
2006-04-03 15:10:00,62.3,62.37,62.23,62.3,75700.0,39.266,39.3101,39.2219,39.266,75700.0
2006-04-03 15:20:00,62.29,62.37,62.17,62.34,88700.0,39.2597,39.3101,39.1841,39.2912,88700.0
2006-04-03 15:30:00,62.32,62.39,62.03,62.08,84900.0,39.2786,39.3227,39.0958,39.1273,84900.0
2006-04-03 15:40:00,62.07,62.07,61.65,61.75,144200.0,39.121,39.121,38.8563,38.9193,144200.0
2006-04-03 15:50:00,61.76,61.81,61.65,61.8,189100.0,38.9256,38.9572,38.8563,38.9509,189100.0
2006-04-04 09:30:00,60.8,61.21,60.74,60.75,147900.0,38.3206,38.579,38.2828,38.2891,147900.0
2006-04-04 09:40:00,60.76,60.93,60.55,60.75,116800.0,38.2954,38.4025,38.163,38.2891,116800.0
2006-04-04 09:50:00,60.75,61.19,60.64,61.13,141200.0,38.2891,38.5664,38.2197,38.5286,141200.0
2006-04-04 10:00:00,61.13,61.61,61.06,61.47,224400.0,38.5286,38.8311,38.4845,38.7429,224400.0
2006-04-04 10:10:00,61.47,61.68,61.4,61.52,185300.0,38.7429,38.8752,38.6987,38.7744,185300.0
2006-04-04 10:20:00,61.48,61.48,61.03,61.25,107200.0,38.7492,38.7492,38.4655,38.6042,107200.0
2006-04-04 10:30:00,61.25,61.28,60.77,60.88,118200.0,38.6042,38.6231,38.3017,38.371,118200.0
2006-04-04 10:40:00,60.86,60.91,60.59,60.59,143400.0,38.3584,38.3899,38.1882,38.1882,143400.0
2006-04-04 10:50:00,60.6,60.6,60.28,60.45,174900.0,38.1945,38.1945,37.9928,38.1,174900.0
2006-04-04 11:00:00,60.44,60.79,60.38,60.52,92000.0,38.0937,38.3143,38.0559,38.1441,92000.0
2006-04-04 11:10:00,60.47,60.73,60.43,60.59,68100.0,38.1126,38.2765,38.0874,38.1882,68100.0
2006-04-04 11:20:00,60.57,60.67,60.26,60.56,186700.0,38.1756,38.2387,37.9802,38.1693,186700.0
2006-04-04 11:30:00,60.55,60.97,60.52,60.97,169100.0,38.163,38.4277,38.1441,38.4277,169100.0
2006-04-04 11:40:00,60.94,61.04,60.87,60.93,105300.0,38.4088,38.4719,38.3647,38.4025,105300.0
2006-04-04 11:50:00,60.95,61.15,60.94,61.09,111400.0,38.4151,38.5412,38.4088,38.5034,111400.0
2006-04-04 12:00:00,61.1,61.42,61.09,61.37,77500.0,38.5097,38.7114,38.5034,38.6798,77500.0
2006-04-04 12:10:00,61.36,61.37,61.14,61.26,39700.0,38.6735,38.6798,38.5349,38.6105,39700.0
2006-04-04 12:20:00,61.3,61.39,61.28,61.35,26600.0,38.6357,38.6924,38.6231,38.6672,26600.0
2006-04-04 12:30:00,61.34,61.52,61.33,61.51,27200.0,38.6609,38.7744,38.6546,38.7681,27200.0
2006-04-04 12:40:00,61.52,61.63,61.37,61.43,51600.0,38.7744,38.8437,38.6798,38.7177,51600.0
2006-04-04 12:50:00,61.44,61.52,61.35,61.48,65400.0,38.724,38.7744,38.6672,38.7492,65400.0
2006-04-04 13:00:00,61.48,61.75,61.4,61.66,74100.0,38.7492,38.9193,38.6987,38.8626,74100.0
2006-04-04 13:10:00,61.66,61.77,61.63,61.75,45000.0,38.8626,38.932,38.8437,38.9193,45000.0
2006-04-04 13:20:00,61.76,61.88,61.71,61.76,53100.0,38.9256,39.0013,38.8941,38.9256,53100.0
2006-04-04 13:30:00,61.73,61.85,61.68,61.8,34400.0,38.9067,38.9824,38.8752,38.9509,34400.0
2006-04-04 13:40:00,61.8,61.8,61.54,61.54,58100.0,38.9509,38.9509,38.787,38.787,58100.0
2006-04-04 13:50:00,61.54,61.73,61.47,61.71,50000.0,38.787,38.9067,38.7429,38.8941,50000.0
2006-04-04 14:00:00,61.71,61.73,61.53,61.58,49400.0,38.8941,38.9067,38.7807,38.8122,49400.0
2006-04-04 14:10:00,61.59,62.05,61.57,61.99,50600.0,38.8185,39.1084,38.8059,39.0706,50600.0
2006-04-04 14:20:00,62.05,62.2,61.89,61.92,78700.0,39.1084,39.203,39.0076,39.0265,78700.0
2006-04-04 14:30:00,61.92,62.11,61.84,62.07,98400.0,39.0265,39.1462,38.9761,39.121,98400.0
2006-04-04 14:40:00,62.09,62.19,61.89,61.95,74400.0,39.1336,39.1967,39.0076,39.0454,74400.0
2006-04-04 14:50:00,61.95,62.05,61.89,61.91,37700.0,39.0454,39.1084,39.0076,39.0202,37700.0
2006-04-04 15:00:00,61.91,62.05,61.72,61.77,68300.0,39.0202,39.1084,38.9004,38.932,68300.0
2006-04-04 15:10:00,61.76,61.86,61.61,61.85,78800.0,38.9256,38.9887,38.8311,38.9824,78800.0
2006-04-04 15:20:00,61.85,62.07,61.85,62.01,95800.0,38.9824,39.121,38.9824,39.0832,95800.0
2006-04-04 15:30:00,62.0,62.39,61.99,62.39,156400.0,39.0769,39.3227,39.0706,39.3227,156400.0
2006-04-04 15:40:00,62.37,62.55,62.1,62.23,176900.0,39.3101,39.4236,39.1399,39.2219,176900.0
2006-04-04 15:50:00,62.23,62.32,62.07,62.11,114800.0,39.2219,39.2786,39.121,39.1462,114800.0
2006-04-05 09:30:00,62.42,62.42,62.15,62.26,66300.0,39.3416,39.3416,39.1715,39.2408,66300.0
2006-04-05 09:40:00,62.25,62.27,61.5,61.53,116500.0,39.2345,39.2471,38.7618,38.7807,116500.0
2006-04-05 09:50:00,61.52,61.6,61.28,61.43,104000.0,38.7744,38.8248,38.6231,38.7177,104000.0
2006-04-05 10:00:00,61.41,61.71,61.4,61.69,94900.0,38.7051,38.8941,38.6987,38.8815,94900.0
2006-04-05 10:10:00,61.71,61.72,61.3,61.39,101900.0,38.8941,38.9004,38.6357,38.6924,101900.0
2006-04-05 10:20:00,61.39,61.52,61.16,61.18,154300.0,38.6924,38.7744,38.5475,38.5601,154300.0
2006-04-05 10:30:00,61.5,62.25,61.39,62.25,227900.0,38.7618,39.2345,38.6924,39.2345,227900.0
2006-04-05 10:40:00,62.25,62.29,62.03,62.18,147200.0,39.2345,39.2597,39.0958,39.1904,147200.0
2006-04-05 10:50:00,62.23,62.54,61.9,61.91,141400.0,39.2219,39.4173,39.0139,39.0202,141400.0
2006-04-05 11:00:00,61.89,62.11,61.71,61.88,76900.0,39.0076,39.1462,38.8941,39.0013,76900.0
2006-04-05 11:10:00,61.87,62.12,61.87,62.08,52800.0,38.995,39.1525,38.995,39.1273,52800.0
2006-04-05 11:20:00,62.08,62.25,61.97,62.14,69200.0,39.1273,39.2345,39.058,39.1652,69200.0
2006-04-05 11:30:00,62.14,62.17,62.0,62.01,76600.0,39.1652,39.1841,39.0769,39.0832,76600.0
2006-04-05 11:40:00,62.01,62.18,62.01,62.08,54600.0,39.0832,39.1904,39.0832,39.1273,54600.0
2006-04-05 11:50:00,62.1,62.32,62.1,62.3,33700.0,39.1399,39.2786,39.1399,39.266,33700.0
2006-04-05 12:00:00,62.3,62.41,62.19,62.41,26500.0,39.266,39.3353,39.1967,39.3353,26500.0
2006-04-05 12:10:00,62.45,62.71,62.35,62.64,77700.0,39.3605,39.5244,39.2975,39.4803,77700.0
2006-04-05 12:20:00,62.68,62.74,62.49,62.54,30500.0,39.5055,39.5433,39.3857,39.4173,30500.0
2006-04-05 12:30:00,62.54,62.65,62.45,62.5,23300.0,39.4173,39.4866,39.3605,39.392,23300.0
2006-04-05 12:40:00,62.5,62.66,62.42,62.55,34800.0,39.392,39.4929,39.3416,39.4236,34800.0
2006-04-05 12:50:00,62.55,62.67,62.51,62.55,64000.0,39.4236,39.4992,39.3984,39.4236,64000.0
2006-04-05 13:00:00,62.56,62.7,62.48,62.5,62000.0,39.4299,39.5181,39.3794,39.392,62000.0
2006-04-05 13:10:00,62.5,62.6,62.49,62.58,35000.0,39.392,39.4551,39.3857,39.4425,35000.0
2006-04-05 13:20:00,62.58,62.71,62.58,62.71,34200.0,39.4425,39.5244,39.4425,39.5244,34200.0
2006-04-05 13:30:00,62.7,62.77,62.66,62.77,49500.0,39.5181,39.5622,39.4929,39.5622,49500.0
2006-04-05 13:40:00,62.77,62.82,62.71,62.71,40400.0,39.5622,39.5937,39.5244,39.5244,40400.0
2006-04-05 13:50:00,62.72,62.79,62.64,62.64,50900.0,39.5307,39.5748,39.4803,39.4803,50900.0
2006-04-05 14:00:00,62.64,62.65,62.43,62.54,38100.0,39.4803,39.4866,39.3479,39.4173,38100.0
2006-04-05 14:10:00,62.54,62.8,62.51,62.73,55700.0,39.4173,39.5811,39.3984,39.537,55700.0
2006-04-05 14:20:00,62.72,62.74,62.62,62.62,35600.0,39.5307,39.5433,39.4677,39.4677,35600.0
2006-04-05 14:30:00,62.62,62.7,62.61,62.63,23700.0,39.4677,39.5181,39.4614,39.474,23700.0
2006-04-05 14:40:00,62.63,62.8,62.62,62.75,29300.0,39.474,39.5811,39.4677,39.5496,29300.0
2006-04-05 14:50:00,62.75,62.77,62.67,62.73,29500.0,39.5496,39.5622,39.4992,39.537,29500.0
2006-04-05 15:00:00,62.74,62.74,62.58,62.59,40200.0,39.5433,39.5433,39.4425,39.4488,40200.0
2006-04-05 15:10:00,62.59,62.64,62.49,62.56,60400.0,39.4488,39.4803,39.3857,39.4299,60400.0
2006-04-05 15:20:00,62.56,62.67,62.52,62.58,71100.0,39.4299,39.4992,39.4047,39.4425,71100.0
2006-04-05 15:30:00,62.55,62.68,62.55,62.63,73800.0,39.4236,39.5055,39.4236,39.474,73800.0
2006-04-05 15:40:00,62.62,62.7,62.61,62.62,57600.0,39.4677,39.5181,39.4614,39.4677,57600.0
2006-04-05 15:50:00,62.62,62.63,62.54,62.54,98400.0,39.4677,39.474,39.4173,39.4173,98400.0
2006-04-06 09:30:00,62.8,62.95,62.55,62.83,160200.0,39.5811,39.6757,39.4236,39.6,160200.0
2006-04-06 09:40:00,62.84,63.0,62.7,62.99,137100.0,39.6063,39.7072,39.5181,39.7009,137100.0
2006-04-06 09:50:00,62.99,63.08,62.84,63.08,135500.0,39.7009,39.7576,39.6063,39.7576,135500.0
2006-04-06 10:00:00,63.04,63.04,62.67,62.7,81500.0,39.7324,39.7324,39.4992,39.5181,81500.0
2006-04-06 10:10:00,62.7,62.7,62.11,62.18,158400.0,39.5181,39.5181,39.1462,39.1904,158400.0
2006-04-06 10:20:00,62.22,62.41,62.18,62.27,65300.0,39.2156,39.3353,39.1904,39.2471,65300.0
2006-04-06 10:30:00,62.23,62.24,61.5,61.95,238900.0,39.2219,39.2282,38.7618,39.0454,238900.0
2006-04-06 10:40:00,61.95,62.05,61.5,61.98,192300.0,39.0454,39.1084,38.7618,39.0643,192300.0
2006-04-06 10:50:00,61.98,62.09,61.77,61.85,150700.0,39.0643,39.1336,38.932,38.9824,150700.0
2006-04-06 11:00:00,61.85,62.26,61.81,61.99,169200.0,38.9824,39.2408,38.9572,39.0706,169200.0
2006-04-06 11:10:00,62.0,62.07,61.87,61.93,151900.0,39.0769,39.121,38.995,39.0328,151900.0
2006-04-06 11:20:00,61.93,61.97,61.72,61.8,101800.0,39.0328,39.058,38.9004,38.9509,101800.0
2006-04-06 11:30:00,61.8,61.8,61.6,61.66,107100.0,38.9509,38.9509,38.8248,38.8626,107100.0
2006-04-06 11:40:00,61.67,61.72,61.4,61.44,79100.0,38.8689,38.9004,38.6987,38.724,79100.0
2006-04-06 11:50:00,61.44,61.46,61.21,61.22,104600.0,38.724,38.7366,38.579,38.5853,104600.0
2006-04-06 12:00:00,61.22,61.58,61.21,61.5,73400.0,38.5853,38.8122,38.579,38.7618,73400.0
2006-04-06 12:10:00,61.5,61.76,61.5,61.52,65500.0,38.7618,38.9256,38.7618,38.7744,65500.0
2006-04-06 12:20:00,61.52,61.6,61.05,61.17,91000.0,38.7744,38.8248,38.4782,38.5538,91000.0
2006-04-06 12:30:00,61.16,61.37,61.09,61.36,130600.0,38.5475,38.6798,38.5034,38.6735,130600.0
2006-04-06 12:40:00,61.33,61.8,61.33,61.77,92500.0,38.6546,38.9509,38.6546,38.932,92500.0
2006-04-06 12:50:00,61.76,61.82,61.54,61.61,42800.0,38.9256,38.9635,38.787,38.8311,42800.0
2006-04-06 13:00:00,61.63,61.67,61.4,61.44,26800.0,38.8437,38.8689,38.6987,38.724,26800.0
2006-04-06 13:10:00,61.43,61.51,61.34,61.49,38500.0,38.7177,38.7681,38.6609,38.7555,38500.0
2006-04-06 13:20:00,61.51,61.64,61.41,61.43,38700.0,38.7681,38.85,38.7051,38.7177,38700.0
2006-04-06 13:30:00,61.42,61.6,61.4,61.6,33700.0,38.7114,38.8248,38.6987,38.8248,33700.0
2006-04-06 13:40:00,61.6,61.6,61.47,61.49,85100.0,38.8248,38.8248,38.7429,38.7555,85100.0
2006-04-06 13:50:00,61.49,61.6,61.39,61.53,51400.0,38.7555,38.8248,38.6924,38.7807,51400.0
2006-04-06 14:00:00,61.54,61.61,61.45,61.6,58100.0,38.787,38.8311,38.7303,38.8248,58100.0
2006-04-06 14:10:00,61.61,61.74,61.6,61.67,93700.0,38.8311,38.913,38.8248,38.8689,93700.0
2006-04-06 14:20:00,61.67,61.87,61.64,61.7,51700.0,38.8689,38.995,38.85,38.8878,51700.0
2006-04-06 14:30:00,61.67,61.76,61.59,61.73,56600.0,38.8689,38.9256,38.8185,38.9067,56600.0
2006-04-06 14:40:00,61.73,61.76,61.63,61.65,43600.0,38.9067,38.9256,38.8437,38.8563,43600.0
2006-04-06 14:50:00,61.65,61.7,61.65,61.66,48000.0,38.8563,38.8878,38.8563,38.8626,48000.0
2006-04-06 15:00:00,61.66,61.95,61.58,61.93,107900.0,38.8626,39.0454,38.8122,39.0328,107900.0
2006-04-06 15:10:00,61.92,62.1,61.63,61.63,102300.0,39.0265,39.1399,38.8437,38.8437,102300.0
2006-04-06 15:20:00,61.64,61.76,61.61,61.73,95900.0,38.85,38.9256,38.8311,38.9067,95900.0
2006-04-06 15:30:00,61.73,61.77,61.56,61.56,79500.0,38.9067,38.932,38.7996,38.7996,79500.0
2006-04-06 15:40:00,61.56,61.72,61.56,61.62,131200.0,38.7996,38.9004,38.7996,38.8374,131200.0
2006-04-06 15:50:00,61.62,61.66,61.58,61.61,120200.0,38.8374,38.8626,38.8122,38.8311,120200.0
2006-04-07 09:30:00,60.95,61.15,60.85,60.94,100100.0,38.4151,38.5412,38.3521,38.4088,100100.0
2006-04-07 09:40:00,60.94,61.01,60.51,60.63,174600.0,38.4088,38.4529,38.1378,38.2134,174600.0
2006-04-07 09:50:00,60.64,60.64,60.17,60.18,184000.0,38.2197,38.2197,37.9235,37.9298,184000.0
2006-04-07 10:00:00,60.18,60.23,60.08,60.11,184400.0,37.9298,37.9613,37.8668,37.8857,184400.0
2006-04-07 10:10:00,60.11,60.11,59.52,59.68,252400.0,37.8857,37.8857,37.5138,37.6147,252400.0
2006-04-07 10:20:00,59.68,59.84,59.42,59.46,261600.0,37.6147,37.7155,37.4508,37.476,261600.0
2006-04-07 10:30:00,59.46,59.77,59.16,59.68,319900.0,37.476,37.6714,37.2869,37.6147,319900.0
2006-04-07 10:40:00,59.68,59.79,59.59,59.74,134300.0,37.6147,37.684,37.558,37.6525,134300.0
2006-04-07 10:50:00,59.73,59.97,59.67,59.88,125100.0,37.6462,37.7975,37.6084,37.7407,125100.0
2006-04-07 11:00:00,59.88,59.96,59.77,59.96,148600.0,37.7407,37.7912,37.6714,37.7912,148600.0
2006-04-07 11:10:00,59.96,59.98,59.83,59.97,105200.0,37.7912,37.8038,37.7092,37.7975,105200.0
2006-04-07 11:20:00,59.97,60.2,59.96,60.2,110100.0,37.7975,37.9424,37.7912,37.9424,110100.0
2006-04-07 11:30:00,60.2,60.3,59.99,60.0,189800.0,37.9424,38.0054,37.8101,37.8164,189800.0
2006-04-07 11:40:00,60.0,60.04,59.9,59.96,87200.0,37.8164,37.8416,37.7533,37.7912,87200.0
2006-04-07 11:50:00,59.96,59.97,59.79,59.92,66700.0,37.7912,37.7975,37.684,37.7659,66700.0
2006-04-07 12:00:00,59.91,59.98,59.85,59.92,34300.0,37.7596,37.8038,37.7218,37.7659,34300.0
2006-04-07 12:10:00,59.9,59.96,59.79,59.95,40400.0,37.7533,37.7912,37.684,37.7849,40400.0
2006-04-07 12:20:00,60.0,60.25,59.97,60.18,64400.0,37.8164,37.9739,37.7975,37.9298,64400.0
2006-04-07 12:30:00,60.18,60.27,60.1,60.15,55400.0,37.9298,37.9865,37.8794,37.9109,55400.0
2006-04-07 12:40:00,60.14,60.24,60.01,60.24,49100.0,37.9046,37.9676,37.8227,37.9676,49100.0
2006-04-07 12:50:00,60.23,60.25,60.06,60.06,27600.0,37.9613,37.9739,37.8542,37.8542,27600.0
2006-04-07 13:00:00,60.06,60.2,59.79,60.17,51600.0,37.8542,37.9424,37.684,37.9235,51600.0
2006-04-07 13:10:00,60.17,60.21,60.11,60.17,61000.0,37.9235,37.9487,37.8857,37.9235,61000.0
2006-04-07 13:20:00,60.17,60.28,60.07,60.28,80000.0,37.9235,37.9928,37.8605,37.9928,80000.0
2006-04-07 13:30:00,60.27,60.27,59.94,59.97,86800.0,37.9865,37.9865,37.7786,37.7975,86800.0
2006-04-07 13:40:00,59.95,59.96,59.68,59.69,144200.0,37.7849,37.7912,37.6147,37.621,144200.0
2006-04-07 13:50:00,59.66,59.96,59.55,59.96,194300.0,37.6021,37.7912,37.5327,37.7912,194300.0
2006-04-07 14:00:00,59.95,60.34,59.91,60.3,118600.0,37.7849,38.0307,37.7596,38.0054,118600.0
2006-04-07 14:10:00,60.3,60.6,60.26,60.44,95600.0,38.0054,38.1945,37.9802,38.0937,95600.0
2006-04-07 14:20:00,60.42,60.45,60.21,60.26,73200.0,38.0811,38.1,37.9487,37.9802,73200.0
2006-04-07 14:30:00,60.25,60.39,60.24,60.28,49500.0,37.9739,38.0622,37.9676,37.9928,49500.0
2006-04-07 14:40:00,60.28,60.4,60.27,60.3,61300.0,37.9928,38.0685,37.9865,38.0054,61300.0
2006-04-07 14:50:00,60.3,60.35,60.26,60.27,61200.0,38.0054,38.037,37.9802,37.9865,61200.0
2006-04-07 15:00:00,60.28,60.29,60.15,60.16,49300.0,37.9928,37.9991,37.9109,37.9172,49300.0
2006-04-07 15:10:00,60.15,60.24,59.92,59.97,101800.0,37.9109,37.9676,37.7659,37.7975,101800.0
2006-04-07 15:20:00,59.95,59.97,59.79,59.89,132500.0,37.7849,37.7975,37.684,37.747,132500.0
2006-04-07 15:30:00,59.88,59.91,59.81,59.88,125100.0,37.7407,37.7596,37.6966,37.7407,125100.0
2006-04-07 15:40:00,59.89,60.02,59.83,60.02,161700.0,37.747,37.829,37.7092,37.829,161700.0
2006-04-07 15:50:00,60.02,60.1,59.81,59.87,276500.0,37.829,37.8794,37.6966,37.7344,276500.0
2006-04-10 09:30:00,60.99,60.99,60.39,60.85,153000.0,38.4403,38.4403,38.0622,38.3521,153000.0
2006-04-10 09:40:00,60.85,60.9,60.66,60.71,95500.0,38.3521,38.3836,38.2323,38.2639,95500.0
2006-04-10 09:50:00,60.71,60.78,60.66,60.71,119900.0,38.2639,38.308,38.2323,38.2639,119900.0
2006-04-10 10:00:00,60.73,60.8,60.59,60.62,109500.0,38.2765,38.3206,38.1882,38.2071,109500.0
2006-04-10 10:10:00,60.62,60.76,60.6,60.71,92800.0,38.2071,38.2954,38.1945,38.2639,92800.0
2006-04-10 10:20:00,60.75,60.86,60.6,60.82,112400.0,38.2891,38.3584,38.1945,38.3332,112400.0
2006-04-10 10:30:00,60.81,61.0,60.64,60.75,170700.0,38.3269,38.4466,38.2197,38.2891,170700.0
2006-04-10 10:40:00,60.73,60.75,60.6,60.68,87300.0,38.2765,38.2891,38.1945,38.245,87300.0
2006-04-10 10:50:00,60.68,60.71,60.36,60.57,94300.0,38.245,38.2639,38.0433,38.1756,94300.0
2006-04-10 11:00:00,60.55,60.75,60.42,60.7,128300.0,38.163,38.2891,38.0811,38.2576,128300.0
2006-04-10 11:10:00,60.72,60.98,60.7,60.9,89100.0,38.2702,38.434,38.2576,38.3836,89100.0
2006-04-10 11:20:00,60.91,61.13,60.9,61.12,76800.0,38.3899,38.5286,38.3836,38.5223,76800.0
2006-04-10 11:30:00,61.12,61.12,60.97,60.99,70200.0,38.5223,38.5223,38.4277,38.4403,70200.0
2006-04-10 11:40:00,60.99,61.06,60.99,61.05,79500.0,38.4403,38.4845,38.4403,38.4782,79500.0
2006-04-10 11:50:00,61.07,61.16,61.06,61.12,78300.0,38.4908,38.5475,38.4845,38.5223,78300.0
2006-04-10 12:00:00,61.12,61.19,61.11,61.18,44400.0,38.5223,38.5664,38.516,38.5601,44400.0
2006-04-10 12:10:00,61.18,61.4,61.18,61.36,75100.0,38.5601,38.6987,38.5601,38.6735,75100.0
2006-04-10 12:20:00,61.38,61.55,61.38,61.52,102700.0,38.6861,38.7933,38.6861,38.7744,102700.0
2006-04-10 12:30:00,61.5,61.57,61.44,61.44,81100.0,38.7618,38.8059,38.724,38.724,81100.0
2006-04-10 12:40:00,61.44,61.47,61.34,61.34,54600.0,38.724,38.7429,38.6609,38.6609,54600.0
2006-04-10 12:50:00,61.34,61.34,61.24,61.3,30600.0,38.6609,38.6609,38.5979,38.6357,30600.0
2006-04-10 13:00:00,61.29,61.42,61.29,61.39,45300.0,38.6294,38.7114,38.6294,38.6924,45300.0
2006-04-10 13:10:00,61.39,61.41,61.29,61.37,50300.0,38.6924,38.7051,38.6294,38.6798,50300.0
2006-04-10 13:20:00,61.33,61.7,61.33,61.66,58500.0,38.6546,38.8878,38.6546,38.8626,58500.0
2006-04-10 13:30:00,61.65,61.68,61.57,61.59,55500.0,38.8563,38.8752,38.8059,38.8185,55500.0
2006-04-10 13:40:00,61.59,61.6,61.47,61.5,68600.0,38.8185,38.8248,38.7429,38.7618,68600.0
2006-04-10 13:50:00,61.5,61.56,61.49,61.53,103500.0,38.7618,38.7996,38.7555,38.7807,103500.0
2006-04-10 14:00:00,61.53,61.68,61.5,61.64,71800.0,38.7807,38.8752,38.7618,38.85,71800.0
2006-04-10 14:10:00,61.65,61.75,61.59,61.68,46800.0,38.8563,38.9193,38.8185,38.8752,46800.0
2006-04-10 14:20:00,61.68,61.8,61.6,61.68,58300.0,38.8752,38.9509,38.8248,38.8752,58300.0
2006-04-10 14:30:00,61.66,61.8,61.6,61.62,76300.0,38.8626,38.9509,38.8248,38.8374,76300.0
2006-04-10 14:40:00,61.63,61.63,61.4,61.41,51300.0,38.8437,38.8437,38.6987,38.7051,51300.0
2006-04-10 14:50:00,61.4,61.49,61.35,61.44,65600.0,38.6987,38.7555,38.6672,38.724,65600.0
2006-04-10 15:00:00,61.46,61.52,61.36,61.4,57800.0,38.7366,38.7744,38.6735,38.6987,57800.0
2006-04-10 15:10:00,61.4,61.75,61.24,61.27,142200.0,38.6987,38.9193,38.5979,38.6168,142200.0
2006-04-10 15:20:00,61.28,61.37,61.18,61.27,92200.0,38.6231,38.6798,38.5601,38.6168,92200.0
2006-04-10 15:30:00,61.28,61.3,61.1,61.14,109200.0,38.6231,38.6357,38.5097,38.5349,109200.0
2006-04-10 15:40:00,61.14,61.14,61.01,61.03,87600.0,38.5349,38.5349,38.4529,38.4655,87600.0
2006-04-10 15:50:00,61.03,61.09,61.0,61.02,177500.0,38.4655,38.5034,38.4466,38.4592,177500.0
2006-04-11 09:30:00,61.76,62.25,61.61,62.18,132400.0,38.9256,39.2345,38.8311,39.1904,132400.0
2006-04-11 09:40:00,62.19,62.27,61.93,61.94,78700.0,39.1967,39.2471,39.0328,39.0391,78700.0
2006-04-11 09:50:00,61.95,62.2,61.94,62.04,65600.0,39.0454,39.203,39.0391,39.1021,65600.0
2006-04-11 10:00:00,62.05,62.05,61.85,62.0,99900.0,39.1084,39.1084,38.9824,39.0769,99900.0
2006-04-11 10:10:00,61.97,62.07,61.95,61.95,49800.0,39.058,39.121,39.0454,39.0454,49800.0
2006-04-11 10:20:00,62.0,62.03,61.54,61.71,133900.0,39.0769,39.0958,38.787,38.8941,133900.0
2006-04-11 10:30:00,61.66,61.91,61.52,61.89,100600.0,38.8626,39.0202,38.7744,39.0076,100600.0
2006-04-11 10:40:00,61.88,61.92,61.6,61.81,92900.0,39.0013,39.0265,38.8248,38.9572,92900.0
2006-04-11 10:50:00,61.78,61.92,61.46,61.47,79600.0,38.9383,39.0265,38.7366,38.7429,79600.0
2006-04-11 11:00:00,61.47,61.67,61.43,61.45,80100.0,38.7429,38.8689,38.7177,38.7303,80100.0
2006-04-11 11:10:00,61.45,61.54,61.24,61.26,74300.0,38.7303,38.787,38.5979,38.6105,74300.0
2006-04-11 11:20:00,61.25,61.44,61.0,61.06,77000.0,38.6042,38.724,38.4466,38.4845,77000.0
2006-04-11 11:30:00,61.07,61.37,61.02,61.22,67300.0,38.4908,38.6798,38.4592,38.5853,67300.0
2006-04-11 11:40:00,61.22,61.22,61.05,61.1,64700.0,38.5853,38.5853,38.4782,38.5097,64700.0
2006-04-11 11:50:00,61.1,61.28,61.07,61.16,47000.0,38.5097,38.6231,38.4908,38.5475,47000.0
2006-04-11 12:00:00,61.13,61.21,60.84,60.87,113200.0,38.5286,38.579,38.3458,38.3647,113200.0
2006-04-11 12:10:00,60.86,61.02,60.73,60.96,67800.0,38.3584,38.4592,38.2765,38.4214,67800.0
2006-04-11 12:20:00,60.96,61.23,60.84,61.21,57100.0,38.4214,38.5916,38.3458,38.579,57100.0
2006-04-11 12:30:00,61.2,61.5,61.2,61.31,57800.0,38.5727,38.7618,38.5727,38.642,57800.0
2006-04-11 12:40:00,61.32,61.35,60.95,60.96,67300.0,38.6483,38.6672,38.4151,38.4214,67300.0
2006-04-11 12:50:00,60.96,61.2,60.96,61.15,58800.0,38.4214,38.5727,38.4214,38.5412,58800.0
2006-04-11 13:00:00,61.11,61.25,61.06,61.12,44000.0,38.516,38.6042,38.4845,38.5223,44000.0
2006-04-11 13:10:00,61.1,61.14,60.92,60.93,50100.0,38.5097,38.5349,38.3962,38.4025,50100.0
2006-04-11 13:20:00,60.92,61.21,60.91,61.1,33200.0,38.3962,38.579,38.3899,38.5097,33200.0
2006-04-11 13:30:00,61.09,61.16,60.93,60.98,123600.0,38.5034,38.5475,38.4025,38.434,123600.0
2006-04-11 13:40:00,60.99,61.07,60.93,61.02,39100.0,38.4403,38.4908,38.4025,38.4592,39100.0
2006-04-11 13:50:00,61.0,61.06,60.96,61.01,21200.0,38.4466,38.4845,38.4214,38.4529,21200.0
2006-04-11 14:00:00,61.0,61.05,60.98,61.0,23300.0,38.4466,38.4782,38.434,38.4466,23300.0
2006-04-11 14:10:00,61.0,61.13,60.96,61.01,31200.0,38.4466,38.5286,38.4214,38.4529,31200.0
2006-04-11 14:20:00,61.0,61.09,60.9,61.06,47200.0,38.4466,38.5034,38.3836,38.4845,47200.0
2006-04-11 14:30:00,61.06,61.22,60.97,61.03,25000.0,38.4845,38.5853,38.4277,38.4655,25000.0
2006-04-11 14:40:00,61.01,61.06,60.84,60.9,42100.0,38.4529,38.4845,38.3458,38.3836,42100.0
2006-04-11 14:50:00,60.89,60.98,60.72,60.76,63200.0,38.3773,38.434,38.2702,38.2954,63200.0
2006-04-11 15:00:00,60.79,60.85,60.63,60.65,82600.0,38.3143,38.3521,38.2134,38.226,82600.0
2006-04-11 15:10:00,60.65,60.65,60.4,60.53,94800.0,38.226,38.226,38.0685,38.1504,94800.0
2006-04-11 15:20:00,60.51,60.57,60.42,60.52,56900.0,38.1378,38.1756,38.0811,38.1441,56900.0
2006-04-11 15:30:00,60.52,60.64,60.44,60.53,69200.0,38.1441,38.2197,38.0937,38.1504,69200.0
2006-04-11 15:40:00,60.54,60.69,60.45,60.55,80400.0,38.1567,38.2513,38.1,38.163,80400.0
2006-04-11 15:50:00,60.54,60.55,60.43,60.54,106600.0,38.1567,38.163,38.0874,38.1567,106600.0
2006-04-12 09:30:00,60.15,60.82,60.15,60.75,140000.0,37.9109,38.3332,37.9109,38.2891,140000.0
2006-04-12 09:40:00,60.75,60.83,59.93,60.06,148300.0,38.2891,38.3395,37.7722,37.8542,148300.0
2006-04-12 09:50:00,60.09,60.2,59.82,60.19,123500.0,37.8731,37.9424,37.7029,37.9361,123500.0
2006-04-12 10:00:00,60.2,60.57,60.16,60.56,83500.0,37.9424,38.1756,37.9172,38.1693,83500.0
2006-04-12 10:10:00,60.55,60.65,60.44,60.58,74600.0,38.163,38.226,38.0937,38.1819,74600.0
2006-04-12 10:20:00,60.58,60.74,60.58,60.72,46700.0,38.1819,38.2828,38.1819,38.2702,46700.0
2006-04-12 10:30:00,60.71,60.9,60.54,60.62,197800.0,38.2639,38.3836,38.1567,38.2071,197800.0
2006-04-12 10:40:00,60.62,60.62,60.08,60.15,126600.0,38.2071,38.2071,37.8668,37.9109,126600.0
2006-04-12 10:50:00,60.15,60.21,59.83,60.15,107300.0,37.9109,37.9487,37.7092,37.9109,107300.0
2006-04-12 11:00:00,60.14,60.19,59.83,59.91,202100.0,37.9046,37.9361,37.7092,37.7596,202100.0
2006-04-12 11:10:00,59.91,59.94,59.77,59.91,104400.0,37.7596,37.7786,37.6714,37.7596,104400.0
2006-04-12 11:20:00,59.91,60.3,59.87,60.17,67200.0,37.7596,38.0054,37.7344,37.9235,67200.0
2006-04-12 11:30:00,60.15,60.19,60.06,60.06,49000.0,37.9109,37.9361,37.8542,37.8542,49000.0
2006-04-12 11:40:00,60.04,60.36,60.01,60.35,42400.0,37.8416,38.0433,37.8227,38.037,42400.0
2006-04-12 11:50:00,60.36,60.45,60.15,60.15,52700.0,38.0433,38.1,37.9109,37.9109,52700.0
2006-04-12 12:00:00,60.15,60.18,60.0,60.07,45100.0,37.9109,37.9298,37.8164,37.8605,45100.0
2006-04-12 12:10:00,60.08,60.22,59.96,59.98,48500.0,37.8668,37.955,37.7912,37.8038,48500.0
2006-04-12 12:20:00,59.98,60.15,59.97,60.04,35800.0,37.8038,37.9109,37.7975,37.8416,35800.0
2006-04-12 12:30:00,60.03,60.07,59.91,60.04,44700.0,37.8353,37.8605,37.7596,37.8416,44700.0
2006-04-12 12:40:00,60.0,60.13,59.99,60.05,26100.0,37.8164,37.8983,37.8101,37.8479,26100.0
2006-04-12 12:50:00,60.05,60.08,60.01,60.06,26400.0,37.8479,37.8668,37.8227,37.8542,26400.0
2006-04-12 13:00:00,60.05,60.29,60.04,60.24,21000.0,37.8479,37.9991,37.8416,37.9676,21000.0
2006-04-12 13:10:00,60.25,60.25,60.04,60.09,39900.0,37.9739,37.9739,37.8416,37.8731,39900.0
2006-04-12 13:20:00,60.09,60.09,59.92,60.05,60800.0,37.8731,37.8731,37.7659,37.8479,60800.0
2006-04-12 13:30:00,60.05,60.11,59.95,60.05,43200.0,37.8479,37.8857,37.7849,37.8479,43200.0
2006-04-12 13:40:00,60.05,60.05,59.93,59.97,38300.0,37.8479,37.8479,37.7722,37.7975,38300.0
2006-04-12 13:50:00,59.97,59.99,59.8,59.83,30900.0,37.7975,37.8101,37.6903,37.7092,30900.0
2006-04-12 14:00:00,59.84,59.97,59.8,59.83,60700.0,37.7155,37.7975,37.6903,37.7092,60700.0
2006-04-12 14:10:00,59.85,59.9,59.78,59.83,49600.0,37.7218,37.7533,37.6777,37.7092,49600.0
2006-04-12 14:20:00,59.8,59.91,59.72,59.73,43600.0,37.6903,37.7596,37.6399,37.6462,43600.0
2006-04-12 14:30:00,59.73,59.75,59.66,59.71,57100.0,37.6462,37.6588,37.6021,37.6336,57100.0
2006-04-12 14:40:00,59.72,59.75,59.67,59.71,40400.0,37.6399,37.6588,37.6084,37.6336,40400.0
2006-04-12 14:50:00,59.68,59.68,59.53,59.55,69200.0,37.6147,37.6147,37.5201,37.5327,69200.0
2006-04-12 15:00:00,59.53,59.87,59.51,59.86,116800.0,37.5201,37.7344,37.5075,37.7281,116800.0
2006-04-12 15:10:00,59.9,60.0,59.7,59.86,118800.0,37.7533,37.8164,37.6273,37.7281,118800.0
2006-04-12 15:20:00,59.85,59.91,59.8,59.91,32000.0,37.7218,37.7596,37.6903,37.7596,32000.0
2006-04-12 15:30:00,59.9,59.9,59.76,59.78,59200.0,37.7533,37.7533,37.6651,37.6777,59200.0
2006-04-12 15:40:00,59.78,59.97,59.77,59.97,81700.0,37.6777,37.7975,37.6714,37.7975,81700.0
2006-04-12 15:50:00,59.96,60.03,59.88,60.01,154200.0,37.7912,37.8353,37.7407,37.8227,154200.0
2006-04-13 09:30:00,59.5,59.75,59.29,59.34,163200.0,37.5012,37.6588,37.3689,37.4004,163200.0
2006-04-13 09:40:00,59.34,59.34,59.06,59.07,298400.0,37.4004,37.4004,37.2239,37.2302,298400.0
2006-04-13 09:50:00,59.12,59.12,58.45,58.54,256000.0,37.2617,37.2617,36.8394,36.8962,256000.0
2006-04-13 10:00:00,58.6,59.06,58.58,58.83,144700.0,36.934,37.2239,36.9214,37.0789,144700.0
2006-04-13 10:10:00,58.83,59.07,58.48,58.93,77200.0,37.0789,37.2302,36.8584,37.142,77200.0
2006-04-13 10:20:00,58.94,59.17,58.7,59.04,222800.0,37.1483,37.2932,36.997,37.2113,222800.0
2006-04-13 10:30:00,59.05,59.62,59.05,59.42,175000.0,37.2176,37.5769,37.2176,37.4508,175000.0
2006-04-13 10:40:00,59.44,59.99,59.36,59.99,145200.0,37.4634,37.8101,37.413,37.8101,145200.0
2006-04-13 10:50:00,59.99,60.25,59.87,60.25,136400.0,37.8101,37.9739,37.7344,37.9739,136400.0
2006-04-13 11:00:00,60.23,60.46,60.08,60.4,119300.0,37.9613,38.1063,37.8668,38.0685,119300.0
2006-04-13 11:10:00,60.4,60.79,60.38,60.56,220700.0,38.0685,38.3143,38.0559,38.1693,220700.0
2006-04-13 11:20:00,60.57,60.68,60.33,60.57,122100.0,38.1756,38.245,38.0244,38.1756,122100.0
2006-04-13 11:30:00,60.59,60.66,60.35,60.39,104100.0,38.1882,38.2323,38.037,38.0622,104100.0
2006-04-13 11:40:00,60.39,60.57,60.39,60.5,76100.0,38.0622,38.1756,38.0622,38.1315,76100.0
2006-04-13 11:50:00,60.5,60.58,60.46,60.52,78200.0,38.1315,38.1819,38.1063,38.1441,78200.0
2006-04-13 12:00:00,60.49,60.52,60.2,60.24,52000.0,38.1252,38.1441,37.9424,37.9676,52000.0
2006-04-13 12:10:00,60.21,60.24,60.07,60.18,51500.0,37.9487,37.9676,37.8605,37.9298,51500.0
2006-04-13 12:20:00,60.18,60.41,60.18,60.39,22400.0,37.9298,38.0748,37.9298,38.0622,22400.0
2006-04-13 12:30:00,60.4,60.4,60.31,60.33,31700.0,38.0685,38.0685,38.0118,38.0244,31700.0
2006-04-13 12:40:00,60.32,60.36,60.19,60.22,41600.0,38.0181,38.0433,37.9361,37.955,41600.0
2006-04-13 12:50:00,60.2,60.2,60.0,60.09,53600.0,37.9424,37.9424,37.8164,37.8731,53600.0
2006-04-13 13:00:00,60.09,60.1,59.9,59.91,38200.0,37.8731,37.8794,37.7533,37.7596,38200.0
2006-04-13 13:10:00,59.91,60.07,59.81,60.02,47400.0,37.7596,37.8605,37.6966,37.829,47400.0
2006-04-13 13:20:00,60.0,60.17,59.99,60.11,22400.0,37.8164,37.9235,37.8101,37.8857,22400.0
2006-04-13 13:30:00,60.1,60.14,59.89,59.92,19500.0,37.8794,37.9046,37.747,37.7659,19500.0
2006-04-13 13:40:00,59.89,60.02,59.89,60.01,21300.0,37.747,37.829,37.747,37.8227,21300.0
2006-04-13 13:50:00,60.02,60.23,60.02,60.07,21400.0,37.829,37.9613,37.829,37.8605,21400.0
2006-04-13 14:00:00,60.07,60.13,59.96,59.96,33900.0,37.8605,37.8983,37.7912,37.7912,33900.0
2006-04-13 14:10:00,59.96,60.04,59.86,59.91,33800.0,37.7912,37.8416,37.7281,37.7596,33800.0
2006-04-13 14:20:00,59.94,60.15,59.91,60.13,58400.0,37.7786,37.9109,37.7596,37.8983,58400.0
2006-04-13 14:30:00,60.13,60.18,60.05,60.16,27800.0,37.8983,37.9298,37.8479,37.9172,27800.0
2006-04-13 14:40:00,60.16,60.25,60.04,60.07,24100.0,37.9172,37.9739,37.8416,37.8605,24100.0
2006-04-13 14:50:00,60.09,60.17,60.02,60.13,21500.0,37.8731,37.9235,37.829,37.8983,21500.0
2006-04-13 15:00:00,60.13,60.25,60.11,60.12,39000.0,37.8983,37.9739,37.8857,37.892,39000.0
2006-04-13 15:10:00,60.09,60.27,60.04,60.2,60200.0,37.8731,37.9865,37.8416,37.9424,60200.0
2006-04-13 15:20:00,60.19,60.2,60.03,60.06,30900.0,37.9361,37.9424,37.8353,37.8542,30900.0
2006-04-13 15:30:00,60.06,60.19,60.04,60.13,59200.0,37.8542,37.9361,37.8416,37.8983,59200.0
2006-04-13 15:40:00,60.11,60.19,60.0,60.15,124600.0,37.8857,37.9361,37.8164,37.9109,124600.0
2006-04-13 15:50:00,60.15,60.23,60.14,60.21,119600.0,37.9109,37.9613,37.9046,37.9487,119600.0
2006-04-17 09:30:00,61.25,61.35,60.85,61.11,118500.0,38.6042,38.6672,38.3521,38.516,118500.0
2006-04-17 09:40:00,61.14,61.24,60.93,61.01,69200.0,38.5349,38.5979,38.4025,38.4529,69200.0
2006-04-17 09:50:00,61.02,61.09,60.91,60.98,89300.0,38.4592,38.5034,38.3899,38.434,89300.0
2006-04-17 10:00:00,60.97,61.08,60.92,60.94,83200.0,38.4277,38.4971,38.3962,38.4088,83200.0
2006-04-17 10:10:00,60.97,61.04,60.75,60.96,56100.0,38.4277,38.4719,38.2891,38.4214,56100.0
2006-04-17 10:20:00,60.96,60.99,60.85,60.93,35700.0,38.4214,38.4403,38.3521,38.4025,35700.0
2006-04-17 10:30:00,60.91,61.07,60.87,61.07,70400.0,38.3899,38.4908,38.3647,38.4908,70400.0
2006-04-17 10:40:00,61.08,61.26,61.07,61.2,52700.0,38.4971,38.6105,38.4908,38.5727,52700.0
2006-04-17 10:50:00,61.21,61.24,61.13,61.24,32300.0,38.579,38.5979,38.5286,38.5979,32300.0
2006-04-17 11:00:00,61.24,61.39,61.23,61.26,59000.0,38.5979,38.6924,38.5916,38.6105,59000.0
2006-04-17 11:10:00,61.24,61.26,60.96,61.01,84600.0,38.5979,38.6105,38.4214,38.4529,84600.0
2006-04-17 11:20:00,61.01,61.18,61.0,61.16,52800.0,38.4529,38.5601,38.4466,38.5475,52800.0
2006-04-17 11:30:00,61.18,61.28,61.16,61.25,50200.0,38.5601,38.6231,38.5475,38.6042,50200.0
2006-04-17 11:40:00,61.24,61.4,61.24,61.36,74300.0,38.5979,38.6987,38.5979,38.6735,74300.0
2006-04-17 11:50:00,61.38,61.42,61.32,61.4,35200.0,38.6861,38.7114,38.6483,38.6987,35200.0
2006-04-17 12:00:00,61.39,61.5,61.37,61.5,54000.0,38.6924,38.7618,38.6798,38.7618,54000.0
2006-04-17 12:10:00,61.5,61.58,61.34,61.45,42100.0,38.7618,38.8122,38.6609,38.7303,42100.0
2006-04-17 12:20:00,61.45,61.58,61.4,61.47,27700.0,38.7303,38.8122,38.6987,38.7429,27700.0
2006-04-17 12:30:00,61.48,61.5,61.36,61.42,35900.0,38.7492,38.7618,38.6735,38.7114,35900.0
2006-04-17 12:40:00,61.42,61.43,61.21,61.31,44200.0,38.7114,38.7177,38.579,38.642,44200.0
2006-04-17 12:50:00,61.31,61.35,61.22,61.24,27700.0,38.642,38.6672,38.5853,38.5979,27700.0
2006-04-17 13:00:00,61.24,61.25,61.04,61.17,45000.0,38.5979,38.6042,38.4719,38.5538,45000.0
2006-04-17 13:10:00,61.17,61.23,61.05,61.07,40100.0,38.5538,38.5916,38.4782,38.4908,40100.0
2006-04-17 13:20:00,61.06,61.15,60.99,61.15,52900.0,38.4845,38.5412,38.4403,38.5412,52900.0
2006-04-17 13:30:00,61.16,61.24,61.13,61.16,55700.0,38.5475,38.5979,38.5286,38.5475,55700.0
2006-04-17 13:40:00,61.15,61.29,61.15,61.28,82500.0,38.5412,38.6294,38.5412,38.6231,82500.0
2006-04-17 13:50:00,61.28,61.37,61.11,61.32,59500.0,38.6231,38.6798,38.516,38.6483,59500.0
2006-04-17 14:00:00,61.31,61.36,61.15,61.29,69900.0,38.642,38.6735,38.5412,38.6294,69900.0
2006-04-17 14:10:00,61.3,61.39,61.27,61.33,51400.0,38.6357,38.6924,38.6168,38.6546,51400.0
2006-04-17 14:20:00,61.33,61.42,61.33,61.41,68400.0,38.6546,38.7114,38.6546,38.7051,68400.0
2006-04-17 14:30:00,61.39,61.46,61.28,61.37,67500.0,38.6924,38.7366,38.6231,38.6798,67500.0
2006-04-17 14:40:00,61.37,61.58,61.36,61.57,58000.0,38.6798,38.8122,38.6735,38.8059,58000.0
2006-04-17 14:50:00,61.57,61.58,61.47,61.53,29100.0,38.8059,38.8122,38.7429,38.7807,29100.0
2006-04-17 15:00:00,61.53,61.72,61.53,61.69,60200.0,38.7807,38.9004,38.7807,38.8815,60200.0
2006-04-17 15:10:00,61.67,61.81,61.64,61.65,75600.0,38.8689,38.9572,38.85,38.8563,75600.0
2006-04-17 15:20:00,61.65,61.67,61.62,61.64,74200.0,38.8563,38.8689,38.8374,38.85,74200.0
2006-04-17 15:30:00,61.64,61.69,61.63,61.68,82300.0,38.85,38.8815,38.8437,38.8752,82300.0
2006-04-17 15:40:00,61.67,61.89,61.67,61.74,143900.0,38.8689,39.0076,38.8689,38.913,143900.0
2006-04-17 15:50:00,61.74,61.82,61.67,61.8,150500.0,38.913,38.9635,38.8689,38.9509,150500.0
2006-04-18 09:30:00,62.2,62.65,62.2,62.61,178400.0,39.203,39.4866,39.203,39.4614,178400.0
2006-04-18 09:40:00,62.62,62.85,62.55,62.78,109300.0,39.4677,39.6126,39.4236,39.5685,109300.0
2006-04-18 09:50:00,62.78,62.97,62.71,62.91,134500.0,39.5685,39.6883,39.5244,39.6505,134500.0
2006-04-18 10:00:00,62.91,63.21,62.91,63.16,237000.0,39.6505,39.8395,39.6505,39.808,237000.0
2006-04-18 10:10:00,63.15,63.22,62.99,63.1,127700.0,39.8017,39.8458,39.7009,39.7702,127700.0
2006-04-18 10:20:00,63.05,63.09,62.98,63.04,135900.0,39.7387,39.7639,39.6946,39.7324,135900.0
2006-04-18 10:30:00,63.03,63.22,62.99,63.22,121300.0,39.7261,39.8458,39.7009,39.8458,121300.0
2006-04-18 10:40:00,63.22,63.35,63.2,63.32,96800.0,39.8458,39.9278,39.8332,39.9089,96800.0
2006-04-18 10:50:00,63.33,63.41,63.29,63.33,68300.0,39.9152,39.9656,39.89,39.9152,68300.0
2006-04-18 11:00:00,63.33,63.33,63.12,63.22,113800.0,39.9152,39.9152,39.7828,39.8458,113800.0
2006-04-18 11:10:00,63.21,63.44,63.2,63.38,190500.0,39.8395,39.9845,39.8332,39.9467,190500.0
2006-04-18 11:20:00,63.38,63.42,63.13,63.39,71700.0,39.9467,39.9719,39.7891,39.953,71700.0
2006-04-18 11:30:00,63.38,63.45,63.35,63.42,102900.0,39.9467,39.9908,39.9278,39.9719,102900.0
2006-04-18 11:40:00,63.42,63.57,63.35,63.5,83900.0,39.9719,40.0664,39.9278,40.0223,83900.0
2006-04-18 11:50:00,63.48,63.78,63.48,63.77,189900.0,40.0097,40.1988,40.0097,40.1925,189900.0
2006-04-18 12:00:00,63.76,63.82,63.72,63.8,132700.0,40.1862,40.224,40.161,40.2114,132700.0
2006-04-18 12:10:00,63.78,63.84,63.67,63.69,68600.0,40.1988,40.2366,40.1295,40.1421,68600.0
2006-04-18 12:20:00,63.69,63.72,63.5,63.59,88800.0,40.1421,40.161,40.0223,40.079,88800.0
2006-04-18 12:30:00,63.6,63.62,63.52,63.59,45800.0,40.0853,40.098,40.0349,40.079,45800.0
2006-04-18 12:40:00,63.58,63.58,63.51,63.55,36200.0,40.0727,40.0727,40.0286,40.0538,36200.0
2006-04-18 12:50:00,63.55,63.64,63.5,63.57,76800.0,40.0538,40.1106,40.0223,40.0664,76800.0
2006-04-18 13:00:00,63.58,63.65,63.55,63.65,87400.0,40.0727,40.1169,40.0538,40.1169,87400.0
2006-04-18 13:10:00,63.65,63.71,63.62,63.69,58700.0,40.1169,40.1547,40.098,40.1421,58700.0
2006-04-18 13:20:00,63.69,63.7,63.62,63.67,36600.0,40.1421,40.1484,40.098,40.1295,36600.0
2006-04-18 13:30:00,63.69,63.72,63.63,63.72,75400.0,40.1421,40.161,40.1043,40.161,75400.0
2006-04-18 13:40:00,63.71,63.75,63.61,63.7,74600.0,40.1547,40.1799,40.0917,40.1484,74600.0
2006-04-18 13:50:00,63.7,63.88,63.63,63.86,95400.0,40.1484,40.2618,40.1043,40.2492,95400.0
2006-04-18 14:00:00,63.87,64.12,63.86,64.04,138800.0,40.2555,40.4131,40.2492,40.3627,138800.0
2006-04-18 14:10:00,64.03,64.05,63.88,64.04,100700.0,40.3564,40.369,40.2618,40.3627,100700.0
2006-04-18 14:20:00,64.04,64.04,63.87,63.93,84100.0,40.3627,40.3627,40.2555,40.2933,84100.0
2006-04-18 14:30:00,63.92,63.94,63.79,63.83,72900.0,40.287,40.2996,40.2051,40.2303,72900.0
2006-04-18 14:40:00,63.84,63.89,63.68,63.73,102100.0,40.2366,40.2681,40.1358,40.1673,102100.0
2006-04-18 14:50:00,63.73,63.86,63.72,63.8,98700.0,40.1673,40.2492,40.161,40.2114,98700.0
2006-04-18 15:00:00,63.79,63.81,63.7,63.7,132500.0,40.2051,40.2177,40.1484,40.1484,132500.0
2006-04-18 15:10:00,63.71,63.88,63.69,63.8,145200.0,40.1547,40.2618,40.1421,40.2114,145200.0
2006-04-18 15:20:00,63.81,63.86,63.72,63.82,106000.0,40.2177,40.2492,40.161,40.224,106000.0
2006-04-18 15:30:00,63.83,63.85,63.76,63.83,136600.0,40.2303,40.2429,40.1862,40.2303,136600.0
2006-04-18 15:40:00,63.82,63.85,63.75,63.77,148400.0,40.224,40.2429,40.1799,40.1925,148400.0
2006-04-18 15:50:00,63.77,63.88,63.74,63.78,207800.0,40.1925,40.2618,40.1736,40.1988,207800.0
2006-04-19 09:30:00,63.21,63.97,63.2,63.71,96700.0,39.8395,40.3186,39.8332,40.1547,96700.0
2006-04-19 09:40:00,63.71,63.77,63.41,63.45,90800.0,40.1547,40.1925,39.9656,39.9908,90800.0
2006-04-19 09:50:00,63.44,63.54,63.16,63.4,90800.0,39.9845,40.0475,39.808,39.9593,90800.0
2006-04-19 10:00:00,63.4,63.56,63.37,63.51,51800.0,39.9593,40.0601,39.9404,40.0286,51800.0
2006-04-19 10:10:00,63.51,63.65,63.43,63.6,64100.0,40.0286,40.1169,39.9782,40.0853,64100.0
2006-04-19 10:20:00,63.6,63.85,63.57,63.77,84400.0,40.0853,40.2429,40.0664,40.1925,84400.0
2006-04-19 10:30:00,63.77,64.86,63.77,64.81,268300.0,40.1925,40.8795,40.1925,40.848,268300.0
2006-04-19 10:40:00,64.81,64.85,64.2,64.3,143200.0,40.848,40.8732,40.4635,40.5265,143200.0
2006-04-19 10:50:00,64.31,64.45,64.16,64.45,116000.0,40.5328,40.6211,40.4383,40.6211,116000.0
2006-04-19 11:00:00,64.47,64.56,64.38,64.55,91000.0,40.6337,40.6904,40.577,40.6841,91000.0
2006-04-19 11:10:00,64.57,64.93,64.53,64.91,161600.0,40.6967,40.9236,40.6715,40.911,161600.0
2006-04-19 11:20:00,64.92,64.95,64.52,64.52,129000.0,40.9173,40.9362,40.6652,40.6652,129000.0
2006-04-19 11:30:00,64.51,64.6,64.35,64.52,78200.0,40.6589,40.7156,40.5581,40.6652,78200.0
2006-04-19 11:40:00,64.51,64.66,64.5,64.63,47700.0,40.6589,40.7534,40.6526,40.7345,47700.0
2006-04-19 11:50:00,64.62,64.88,64.51,64.55,67700.0,40.7282,40.8921,40.6589,40.6841,67700.0
2006-04-19 12:00:00,64.54,64.63,64.52,64.57,65000.0,40.6778,40.7345,40.6652,40.6967,65000.0
2006-04-19 12:10:00,64.55,64.61,64.52,64.53,54600.0,40.6841,40.7219,40.6652,40.6715,54600.0
2006-04-19 12:20:00,64.55,64.77,64.55,64.74,49800.0,40.6841,40.8228,40.6841,40.8039,49800.0
2006-04-19 12:30:00,64.75,64.83,64.73,64.82,52900.0,40.8102,40.8606,40.7976,40.8543,52900.0
2006-04-19 12:40:00,64.82,64.83,64.57,64.58,68300.0,40.8543,40.8606,40.6967,40.703,68300.0
2006-04-19 12:50:00,64.56,64.62,64.35,64.41,53200.0,40.6904,40.7282,40.5581,40.5959,53200.0
2006-04-19 13:00:00,64.42,64.52,64.4,64.46,44800.0,40.6022,40.6652,40.5896,40.6274,44800.0
2006-04-19 13:10:00,64.46,64.65,64.38,64.58,46200.0,40.6274,40.7471,40.577,40.703,46200.0
2006-04-19 13:20:00,64.51,64.55,64.38,64.47,36900.0,40.6589,40.6841,40.577,40.6337,36900.0
2006-04-19 13:30:00,64.49,64.76,64.49,64.74,96900.0,40.6463,40.8165,40.6463,40.8039,96900.0
2006-04-19 13:40:00,64.74,64.77,64.58,64.61,67500.0,40.8039,40.8228,40.703,40.7219,67500.0
2006-04-19 13:50:00,64.61,64.65,64.54,64.58,48200.0,40.7219,40.7471,40.6778,40.703,48200.0
2006-04-19 14:00:00,64.59,64.7,64.43,64.66,43200.0,40.7093,40.7786,40.6085,40.7534,43200.0
2006-04-19 14:10:00,64.7,64.8,64.65,64.76,52000.0,40.7786,40.8417,40.7471,40.8165,52000.0
2006-04-19 14:20:00,64.77,64.94,64.77,64.94,66900.0,40.8228,40.9299,40.8228,40.9299,66900.0
2006-04-19 14:30:00,64.94,64.96,64.84,64.96,69400.0,40.9299,40.9425,40.8669,40.9425,69400.0
2006-04-19 14:40:00,64.94,65.15,64.86,64.89,257800.0,40.9299,41.0623,40.8795,40.8984,257800.0
2006-04-19 14:50:00,64.89,64.92,64.81,64.82,96100.0,40.8984,40.9173,40.848,40.8543,96100.0
2006-04-19 15:00:00,64.81,64.81,64.69,64.76,67500.0,40.848,40.848,40.7723,40.8165,67500.0
2006-04-19 15:10:00,64.76,64.81,64.74,64.75,59900.0,40.8165,40.848,40.8039,40.8102,59900.0
2006-04-19 15:20:00,64.74,64.75,64.6,64.66,100000.0,40.8039,40.8102,40.7156,40.7534,100000.0
2006-04-19 15:30:00,64.66,64.74,64.58,64.74,71700.0,40.7534,40.8039,40.703,40.8039,71700.0
2006-04-19 15:40:00,64.74,64.78,64.61,64.75,160100.0,40.8039,40.8291,40.7219,40.8102,160100.0
2006-04-19 15:50:00,64.75,64.76,64.64,64.69,117700.0,40.8102,40.8165,40.7408,40.7723,117700.0
2006-04-20 09:30:00,65.25,65.25,64.72,64.72,185600.0,41.1253,41.1253,40.7913,40.7913,185600.0
2006-04-20 09:40:00,64.72,64.87,64.67,64.85,138900.0,40.7913,40.8858,40.7597,40.8732,138900.0
2006-04-20 09:50:00,64.83,65.03,64.68,64.75,126700.0,40.8606,40.9866,40.766,40.8102,126700.0
2006-04-20 10:00:00,64.73,64.93,64.52,64.58,184800.0,40.7976,40.9236,40.6652,40.703,184800.0
2006-04-20 10:10:00,64.58,64.75,64.36,64.38,132600.0,40.703,40.8102,40.5644,40.577,132600.0
2006-04-20 10:20:00,64.38,64.52,64.19,64.3,184500.0,40.577,40.6652,40.4572,40.5265,184500.0
2006-04-20 10:30:00,64.3,64.53,63.79,63.79,188000.0,40.5265,40.6715,40.2051,40.2051,188000.0
2006-04-20 10:40:00,63.81,63.88,63.21,63.23,173400.0,40.2177,40.2618,39.8395,39.8521,173400.0
2006-04-20 10:50:00,63.22,63.23,62.84,62.84,260300.0,39.8458,39.8521,39.6063,39.6063,260300.0
2006-04-20 11:00:00,62.84,63.16,62.82,62.92,157200.0,39.6063,39.808,39.5937,39.6568,157200.0
2006-04-20 11:10:00,62.93,62.95,62.25,62.26,145200.0,39.6631,39.6757,39.2345,39.2408,145200.0
2006-04-20 11:20:00,62.26,62.65,62.16,62.65,172700.0,39.2408,39.4866,39.1778,39.4866,172700.0
2006-04-20 11:30:00,62.66,63.03,62.65,63.01,100800.0,39.4929,39.7261,39.4866,39.7135,100800.0
2006-04-20 11:40:00,63.0,63.18,62.88,62.88,88700.0,39.7072,39.8206,39.6316,39.6316,88700.0
2006-04-20 11:50:00,62.89,63.14,62.87,63.14,67400.0,39.6379,39.7954,39.6253,39.7954,67400.0
2006-04-20 12:00:00,63.14,63.17,62.94,62.96,96100.0,39.7954,39.8143,39.6694,39.682,96100.0
2006-04-20 12:10:00,62.97,63.13,62.9,63.13,43100.0,39.6883,39.7891,39.6442,39.7891,43100.0
2006-04-20 12:20:00,63.14,63.41,63.08,63.37,47100.0,39.7954,39.9656,39.7576,39.9404,47100.0
2006-04-20 12:30:00,63.37,63.43,63.24,63.32,45500.0,39.9404,39.9782,39.8585,39.9089,45500.0
2006-04-20 12:40:00,63.32,63.39,63.25,63.39,42000.0,39.9089,39.953,39.8648,39.953,42000.0
2006-04-20 12:50:00,63.39,63.76,63.39,63.76,73200.0,39.953,40.1862,39.953,40.1862,73200.0
2006-04-20 13:00:00,63.75,63.94,63.63,63.73,69200.0,40.1799,40.2996,40.1043,40.1673,69200.0
2006-04-20 13:10:00,63.72,64.0,63.72,63.99,90600.0,40.161,40.3375,40.161,40.3312,90600.0
2006-04-20 13:20:00,63.98,63.98,63.37,63.37,102400.0,40.3249,40.3249,39.9404,39.9404,102400.0
2006-04-20 13:30:00,63.38,63.58,63.35,63.56,46500.0,39.9467,40.0727,39.9278,40.0601,46500.0
2006-04-20 13:40:00,63.58,63.77,63.46,63.46,49300.0,40.0727,40.1925,39.9971,39.9971,49300.0
2006-04-20 13:50:00,63.46,63.54,63.2,63.31,51700.0,39.9971,40.0475,39.8332,39.9026,51700.0
2006-04-20 14:00:00,63.26,63.3,63.12,63.27,64300.0,39.8711,39.8963,39.7828,39.8774,64300.0
2006-04-20 14:10:00,63.29,63.37,63.19,63.2,47400.0,39.89,39.9404,39.8269,39.8332,47400.0
2006-04-20 14:20:00,63.17,63.24,63.04,63.09,49900.0,39.8143,39.8585,39.7324,39.7639,49900.0
2006-04-20 14:30:00,63.08,63.2,62.88,63.13,51000.0,39.7576,39.8332,39.6316,39.7891,51000.0
2006-04-20 14:40:00,63.13,63.13,62.86,62.92,61400.0,39.7891,39.7891,39.6189,39.6568,61400.0
2006-04-20 14:50:00,62.91,63.14,62.88,63.03,65500.0,39.6505,39.7954,39.6316,39.7261,65500.0
2006-04-20 15:00:00,63.02,63.15,62.99,63.05,58200.0,39.7198,39.8017,39.7009,39.7387,58200.0
2006-04-20 15:10:00,63.05,63.13,62.98,63.05,90100.0,39.7387,39.7891,39.6946,39.7387,90100.0
2006-04-20 15:20:00,63.06,63.33,63.06,63.25,68800.0,39.745,39.9152,39.745,39.8648,68800.0
2006-04-20 15:30:00,63.25,63.55,63.14,63.55,142000.0,39.8648,40.0538,39.7954,40.0538,142000.0
2006-04-20 15:40:00,63.54,63.6,63.39,63.39,126000.0,40.0475,40.0853,39.953,39.953,126000.0
2006-04-20 15:50:00,63.39,63.39,63.08,63.23,260600.0,39.953,39.953,39.7576,39.8521,260600.0
2006-04-21 09:30:00,63.5,63.56,62.98,63.2,355700.0,40.0223,40.0601,39.6946,39.8332,355700.0
2006-04-21 09:40:00,63.19,63.31,63.01,63.18,130100.0,39.8269,39.9026,39.7135,39.8206,130100.0
2006-04-21 09:50:00,63.19,63.25,63.09,63.19,90500.0,39.8269,39.8648,39.7639,39.8269,90500.0
2006-04-21 10:00:00,63.19,63.95,63.16,63.92,126700.0,39.8269,40.3059,39.808,40.287,126700.0
2006-04-21 10:10:00,63.92,64.29,63.89,63.9,156400.0,40.287,40.5202,40.2681,40.2744,156400.0
2006-04-21 10:20:00,63.86,63.86,63.17,63.24,110600.0,40.2492,40.2492,39.8143,39.8585,110600.0
2006-04-21 10:30:00,63.26,63.41,63.13,63.26,229500.0,39.8711,39.9656,39.7891,39.8711,229500.0
2006-04-21 10:40:00,63.26,63.46,63.25,63.37,136500.0,39.8711,39.9971,39.8648,39.9404,136500.0
2006-04-21 10:50:00,63.41,63.52,63.36,63.5,80200.0,39.9656,40.0349,39.9341,40.0223,80200.0
2006-04-21 11:00:00,63.5,63.61,63.39,63.46,80400.0,40.0223,40.0917,39.953,39.9971,80400.0
2006-04-21 11:10:00,63.44,63.48,63.26,63.34,67000.0,39.9845,40.0097,39.8711,39.9215,67000.0
2006-04-21 11:20:00,63.3,63.47,63.3,63.42,64800.0,39.8963,40.0034,39.8963,39.9719,64800.0
2006-04-21 11:30:00,63.4,63.44,63.26,63.35,46000.0,39.9593,39.9845,39.8711,39.9278,46000.0
2006-04-21 11:40:00,63.35,63.55,63.22,63.47,132300.0,39.9278,40.0538,39.8458,40.0034,132300.0
2006-04-21 11:50:00,63.45,63.64,63.42,63.46,238000.0,39.9908,40.1106,39.9719,39.9971,238000.0
2006-04-21 12:00:00,63.46,63.9,63.46,63.9,158400.0,39.9971,40.2744,39.9971,40.2744,158400.0
2006-04-21 12:10:00,63.91,64.13,63.87,64.12,139300.0,40.2807,40.4194,40.2555,40.4131,139300.0
2006-04-21 12:20:00,64.08,64.4,64.04,64.04,309900.0,40.3879,40.5896,40.3627,40.3627,309900.0
2006-04-21 12:30:00,64.04,64.04,63.73,63.75,126400.0,40.3627,40.3627,40.1673,40.1799,126400.0
2006-04-21 12:40:00,63.75,63.84,63.39,63.71,228200.0,40.1799,40.2366,39.953,40.1547,228200.0
2006-04-21 12:50:00,63.77,63.97,63.7,63.76,90300.0,40.1925,40.3186,40.1484,40.1862,90300.0
2006-04-21 13:00:00,63.77,63.98,63.66,63.93,113200.0,40.1925,40.3249,40.1232,40.2933,113200.0
2006-04-21 13:10:00,63.93,64.08,63.93,64.04,99500.0,40.2933,40.3879,40.2933,40.3627,99500.0
2006-04-21 13:20:00,64.06,64.15,64.02,64.08,119400.0,40.3753,40.432,40.3501,40.3879,119400.0
2006-04-21 13:30:00,64.09,64.17,63.99,64.16,126100.0,40.3942,40.4446,40.3312,40.4383,126100.0
2006-04-21 13:40:00,64.16,64.25,64.09,64.25,78300.0,40.4383,40.495,40.3942,40.495,78300.0
2006-04-21 13:50:00,64.27,64.32,64.15,64.29,48100.0,40.5076,40.5391,40.432,40.5202,48100.0
2006-04-21 14:00:00,64.29,64.29,64.11,64.21,86700.0,40.5202,40.5202,40.4068,40.4698,86700.0
2006-04-21 14:10:00,64.21,64.24,64.12,64.24,58800.0,40.4698,40.4887,40.4131,40.4887,58800.0
2006-04-21 14:20:00,64.27,64.39,64.12,64.15,98400.0,40.5076,40.5833,40.4131,40.432,98400.0
2006-04-21 14:30:00,64.15,64.15,63.85,64.07,57600.0,40.432,40.432,40.2429,40.3816,57600.0
2006-04-21 14:40:00,64.06,64.1,64.0,64.02,49200.0,40.3753,40.4005,40.3375,40.3501,49200.0
2006-04-21 14:50:00,64.02,64.21,63.97,63.98,46400.0,40.3501,40.4698,40.3186,40.3249,46400.0
2006-04-21 15:00:00,63.98,64.07,63.83,63.91,67700.0,40.3249,40.3816,40.2303,40.2807,67700.0
2006-04-21 15:10:00,63.93,64.07,63.78,63.94,116600.0,40.2933,40.3816,40.1988,40.2996,116600.0
2006-04-21 15:20:00,63.94,64.03,63.81,64.03,43700.0,40.2996,40.3564,40.2177,40.3564,43700.0
2006-04-21 15:30:00,64.06,64.25,63.99,64.0,126700.0,40.3753,40.495,40.3312,40.3375,126700.0
2006-04-21 15:40:00,64.0,64.16,63.92,64.04,129500.0,40.3375,40.4383,40.287,40.3627,129500.0
2006-04-21 15:50:00,64.04,64.27,63.97,64.27,252900.0,40.3627,40.5076,40.3186,40.5076,252900.0
2006-04-24 09:30:00,64.0,64.0,63.01,63.13,124500.0,40.3375,40.3375,39.7135,39.7891,124500.0
2006-04-24 09:40:00,63.11,63.11,62.38,62.74,147400.0,39.7765,39.7765,39.3164,39.5433,147400.0
2006-04-24 09:50:00,62.65,62.81,62.38,62.75,183400.0,39.4866,39.5874,39.3164,39.5496,183400.0
2006-04-24 10:00:00,62.75,62.85,62.45,62.52,171000.0,39.5496,39.6126,39.3605,39.4047,171000.0
2006-04-24 10:10:00,62.5,62.76,62.48,62.61,92200.0,39.392,39.5559,39.3794,39.4614,92200.0
2006-04-24 10:20:00,62.62,62.76,62.48,62.48,86200.0,39.4677,39.5559,39.3794,39.3794,86200.0
2006-04-24 10:30:00,62.46,62.73,62.45,62.69,96900.0,39.3668,39.537,39.3605,39.5118,96900.0
2006-04-24 10:40:00,62.69,62.8,62.59,62.72,71300.0,39.5118,39.5811,39.4488,39.5307,71300.0
2006-04-24 10:50:00,62.72,64.0,62.48,62.62,80900.0,39.5307,40.3375,39.3794,39.4677,80900.0
2006-04-24 11:00:00,62.62,62.85,62.54,62.8,85400.0,39.4677,39.6126,39.4173,39.5811,85400.0
2006-04-24 11:10:00,62.8,62.98,62.69,62.7,56100.0,39.5811,39.6946,39.5118,39.5181,56100.0
2006-04-24 11:20:00,62.7,62.89,62.69,62.75,49200.0,39.5181,39.6379,39.5118,39.5496,49200.0
2006-04-24 11:30:00,62.74,62.92,62.54,62.54,86900.0,39.5433,39.6568,39.4173,39.4173,86900.0
2006-04-24 11:40:00,62.55,62.77,62.53,62.53,56100.0,39.4236,39.5622,39.411,39.411,56100.0
2006-04-24 11:50:00,62.54,62.55,62.28,62.31,79200.0,39.4173,39.4236,39.2534,39.2723,79200.0
2006-04-24 12:00:00,62.32,62.54,62.17,62.4,81600.0,39.2786,39.4173,39.1841,39.329,81600.0
2006-04-24 12:10:00,62.39,62.48,62.34,62.46,28900.0,39.3227,39.3794,39.2912,39.3668,28900.0
2006-04-24 12:20:00,62.43,62.45,62.3,62.38,30700.0,39.3479,39.3605,39.266,39.3164,30700.0
2006-04-24 12:30:00,62.42,62.6,62.4,62.54,52900.0,39.3416,39.4551,39.329,39.4173,52900.0
2006-04-24 12:40:00,62.54,62.61,62.4,62.45,36500.0,39.4173,39.4614,39.329,39.3605,36500.0
2006-04-24 12:50:00,62.47,62.68,62.43,62.54,60600.0,39.3731,39.5055,39.3479,39.4173,60600.0
2006-04-24 13:00:00,62.53,62.64,62.5,62.57,67000.0,39.411,39.4803,39.392,39.4362,67000.0
2006-04-24 13:10:00,62.57,62.75,62.47,62.55,48400.0,39.4362,39.5496,39.3731,39.4236,48400.0
2006-04-24 13:20:00,62.55,62.65,62.36,62.37,40500.0,39.4236,39.4866,39.3038,39.3101,40500.0
2006-04-24 13:30:00,62.37,62.37,62.25,62.29,54900.0,39.3101,39.3101,39.2345,39.2597,54900.0
2006-04-24 13:40:00,62.29,62.39,62.13,62.15,48100.0,39.2597,39.3227,39.1588,39.1715,48100.0
2006-04-24 13:50:00,62.14,62.36,62.11,62.24,93800.0,39.1652,39.3038,39.1462,39.2282,93800.0
2006-04-24 14:00:00,62.27,62.45,62.25,62.41,72100.0,39.2471,39.3605,39.2345,39.3353,72100.0
2006-04-24 14:10:00,62.42,62.42,62.19,62.34,108700.0,39.3416,39.3416,39.1967,39.2912,108700.0
2006-04-24 14:20:00,62.34,62.34,62.15,62.28,85300.0,39.2912,39.2912,39.1715,39.2534,85300.0
2006-04-24 14:30:00,62.3,62.32,62.17,62.26,56300.0,39.266,39.2786,39.1841,39.2408,56300.0
2006-04-24 14:40:00,62.25,62.26,62.14,62.15,54300.0,39.2345,39.2408,39.1652,39.1715,54300.0
2006-04-24 14:50:00,62.16,62.18,62.02,62.04,93800.0,39.1778,39.1904,39.0895,39.1021,93800.0
2006-04-24 15:00:00,62.07,62.28,61.85,62.24,149800.0,39.121,39.2534,38.9824,39.2282,149800.0
2006-04-24 15:10:00,62.22,62.4,62.18,62.3,59700.0,39.2156,39.329,39.1904,39.266,59700.0
2006-04-24 15:20:00,62.3,62.55,62.2,62.52,99300.0,39.266,39.4236,39.203,39.4047,99300.0
2006-04-24 15:30:00,62.52,62.8,62.51,62.76,95800.0,39.4047,39.5811,39.3984,39.5559,95800.0
2006-04-24 15:40:00,62.76,62.78,62.61,62.61,86600.0,39.5559,39.5685,39.4614,39.4614,86600.0
2006-04-24 15:50:00,62.61,62.66,62.43,62.58,148500.0,39.4614,39.4929,39.3479,39.4425,148500.0
2006-04-25 09:30:00,62.94,63.57,62.94,63.28,135200.0,39.6694,40.0664,39.6694,39.8837,135200.0
2006-04-25 09:40:00,63.32,63.82,63.31,63.59,89300.0,39.9089,40.224,39.9026,40.079,89300.0
2006-04-25 09:50:00,63.61,63.65,63.22,63.38,82000.0,40.0917,40.1169,39.8458,39.9467,82000.0
2006-04-25 10:00:00,63.38,63.54,62.72,62.77,121800.0,39.9467,40.0475,39.5307,39.5622,121800.0
2006-04-25 10:10:00,62.77,62.95,62.69,62.81,125700.0,39.5622,39.6757,39.5118,39.5874,125700.0
2006-04-25 10:20:00,62.83,62.9,61.99,62.14,132600.0,39.6,39.6442,39.0706,39.1652,132600.0
2006-04-25 10:30:00,62.12,62.15,61.55,61.64,179500.0,39.1525,39.1715,38.7933,38.85,179500.0
2006-04-25 10:40:00,61.64,62.0,61.5,61.93,144200.0,38.85,39.0769,38.7618,39.0328,144200.0
2006-04-25 10:50:00,61.99,62.17,61.9,61.91,182500.0,39.0706,39.1841,39.0139,39.0202,182500.0
2006-04-25 11:00:00,61.91,62.04,61.81,61.91,159800.0,39.0202,39.1021,38.9572,39.0202,159800.0
2006-04-25 11:10:00,61.91,62.02,61.5,61.5,93200.0,39.0202,39.0895,38.7618,38.7618,93200.0
2006-04-25 11:20:00,61.46,61.66,61.37,61.52,103300.0,38.7366,38.8626,38.6798,38.7744,103300.0
2006-04-25 11:30:00,61.52,61.77,61.46,61.73,136700.0,38.7744,38.932,38.7366,38.9067,136700.0
2006-04-25 11:40:00,61.66,61.75,61.51,61.56,83500.0,38.8626,38.9193,38.7681,38.7996,83500.0
2006-04-25 11:50:00,61.56,61.6,61.17,61.52,130700.0,38.7996,38.8248,38.5538,38.7744,130700.0
2006-04-25 12:00:00,61.47,61.52,61.2,61.33,65900.0,38.7429,38.7744,38.5727,38.6546,65900.0
2006-04-25 12:10:00,61.33,61.33,60.86,60.92,142400.0,38.6546,38.6546,38.3584,38.3962,142400.0
2006-04-25 12:20:00,60.94,61.2,60.92,61.13,91900.0,38.4088,38.5727,38.3962,38.5286,91900.0
2006-04-25 12:30:00,61.12,61.37,61.08,61.33,87700.0,38.5223,38.6798,38.4971,38.6546,87700.0
2006-04-25 12:40:00,61.35,61.5,61.35,61.46,60700.0,38.6672,38.7618,38.6672,38.7366,60700.0
2006-04-25 12:50:00,61.47,61.48,61.11,61.27,53300.0,38.7429,38.7492,38.516,38.6168,53300.0
2006-04-25 13:00:00,61.27,61.35,61.03,61.15,71500.0,38.6168,38.6672,38.4655,38.5412,71500.0
2006-04-25 13:10:00,61.14,61.36,61.03,61.16,83500.0,38.5349,38.6735,38.4655,38.5475,83500.0
2006-04-25 13:20:00,61.14,61.2,61.0,61.12,44500.0,38.5349,38.5727,38.4466,38.5223,44500.0
2006-04-25 13:30:00,61.13,61.3,61.01,61.26,57900.0,38.5286,38.6357,38.4529,38.6105,57900.0
2006-04-25 13:40:00,61.26,61.38,61.2,61.26,66900.0,38.6105,38.6861,38.5727,38.6105,66900.0
2006-04-25 13:50:00,61.26,61.56,61.26,61.36,60300.0,38.6105,38.7996,38.6105,38.6735,60300.0
2006-04-25 14:00:00,61.37,61.64,61.33,61.59,65400.0,38.6798,38.85,38.6546,38.8185,65400.0
2006-04-25 14:10:00,61.6,61.74,61.53,61.64,67200.0,38.8248,38.913,38.7807,38.85,67200.0
2006-04-25 14:20:00,61.66,62.0,61.61,61.83,90500.0,38.8626,39.0769,38.8311,38.9698,90500.0
2006-04-25 14:30:00,61.85,61.88,61.71,61.79,60900.0,38.9824,39.0013,38.8941,38.9446,60900.0
2006-04-25 14:40:00,61.81,62.0,61.76,61.99,52800.0,38.9572,39.0769,38.9256,39.0706,52800.0
2006-04-25 14:50:00,61.98,62.03,61.88,61.97,60400.0,39.0643,39.0958,39.0013,39.058,60400.0
2006-04-25 15:00:00,61.98,62.05,61.79,61.79,55800.0,39.0643,39.1084,38.9446,38.9446,55800.0
2006-04-25 15:10:00,61.79,61.84,61.73,61.79,52500.0,38.9446,38.9761,38.9067,38.9446,52500.0
2006-04-25 15:20:00,61.76,61.85,61.69,61.82,66400.0,38.9256,38.9824,38.8815,38.9635,66400.0
2006-04-25 15:30:00,61.8,61.93,61.8,61.87,94100.0,38.9509,39.0328,38.9509,38.995,94100.0
2006-04-25 15:40:00,61.9,61.91,61.79,61.8,68600.0,39.0139,39.0202,38.9446,38.9509,68600.0
2006-04-25 15:50:00,61.79,61.95,61.78,61.89,106300.0,38.9446,39.0454,38.9383,39.0076,106300.0
2006-04-26 09:30:00,61.9,62.15,61.75,62.01,79800.0,39.0139,39.1715,38.9193,39.0832,79800.0
2006-04-26 09:40:00,61.95,62.09,61.93,62.04,74500.0,39.0454,39.1336,39.0328,39.1021,74500.0
2006-04-26 09:50:00,62.05,62.25,62.05,62.2,66100.0,39.1084,39.2345,39.1084,39.203,66100.0
2006-04-26 10:00:00,62.19,62.43,62.1,62.4,103900.0,39.1967,39.3479,39.1399,39.329,103900.0
2006-04-26 10:10:00,62.38,62.65,62.3,62.4,105300.0,39.3164,39.4866,39.266,39.329,105300.0
2006-04-26 10:20:00,62.39,62.55,62.21,62.31,93800.0,39.3227,39.4236,39.2093,39.2723,93800.0
2006-04-26 10:30:00,62.3,62.3,61.22,61.31,208100.0,39.266,39.266,38.5853,38.642,208100.0
2006-04-26 10:40:00,61.3,61.94,61.25,61.84,138900.0,38.6357,39.0391,38.6042,38.9761,138900.0
2006-04-26 10:50:00,61.84,62.02,61.74,61.84,83500.0,38.9761,39.0895,38.913,38.9761,83500.0
2006-04-26 11:00:00,61.82,62.15,61.68,62.13,69500.0,38.9635,39.1715,38.8752,39.1588,69500.0
2006-04-26 11:10:00,62.14,62.22,61.67,61.71,74100.0,39.1652,39.2156,38.8689,38.8941,74100.0
2006-04-26 11:20:00,61.71,61.92,61.69,61.7,88700.0,38.8941,39.0265,38.8815,38.8878,88700.0
2006-04-26 11:30:00,61.69,61.96,61.44,61.64,143900.0,38.8815,39.0517,38.724,38.85,143900.0
2006-04-26 11:40:00,61.64,61.66,61.45,61.46,83600.0,38.85,38.8626,38.7303,38.7366,83600.0
2006-04-26 11:50:00,61.46,61.62,61.31,61.39,131700.0,38.7366,38.8374,38.642,38.6924,131700.0
2006-04-26 12:00:00,61.39,61.75,61.12,61.2,120500.0,38.6924,38.9193,38.5223,38.5727,120500.0
2006-04-26 12:10:00,61.19,61.32,61.14,61.19,55200.0,38.5664,38.6483,38.5349,38.5664,55200.0
2006-04-26 12:20:00,61.19,61.27,60.88,60.99,201600.0,38.5664,38.6168,38.371,38.4403,201600.0
2006-04-26 12:30:00,61.02,61.15,61.01,61.15,78700.0,38.4592,38.5412,38.4529,38.5412,78700.0
2006-04-26 12:40:00,61.15,61.24,61.0,61.01,70800.0,38.5412,38.5979,38.4466,38.4529,70800.0
2006-04-26 12:50:00,61.01,61.04,60.93,60.96,73200.0,38.4529,38.4719,38.4025,38.4214,73200.0
2006-04-26 13:00:00,60.98,61.09,60.91,60.92,62600.0,38.434,38.5034,38.3899,38.3962,62600.0
2006-04-26 13:10:00,60.92,60.99,60.83,60.94,91800.0,38.3962,38.4403,38.3395,38.4088,91800.0
2006-04-26 13:20:00,60.95,60.96,60.66,60.69,78800.0,38.4151,38.4214,38.2323,38.2513,78800.0
2006-04-26 13:30:00,60.69,60.73,60.56,60.66,99200.0,38.2513,38.2765,38.1693,38.2323,99200.0
2006-04-26 13:40:00,60.68,61.04,60.51,61.04,88300.0,38.245,38.4719,38.1378,38.4719,88300.0
2006-04-26 13:50:00,61.0,61.14,60.99,61.01,70000.0,38.4466,38.5349,38.4403,38.4529,70000.0
2006-04-26 14:00:00,60.96,61.05,60.72,60.9,108900.0,38.4214,38.4782,38.2702,38.3836,108900.0
2006-04-26 14:10:00,60.93,60.98,60.76,60.81,91600.0,38.4025,38.434,38.2954,38.3269,91600.0
2006-04-26 14:20:00,60.78,60.8,60.57,60.6,126800.0,38.308,38.3206,38.1756,38.1945,126800.0
2006-04-26 14:30:00,60.6,60.92,60.52,60.9,144200.0,38.1945,38.3962,38.1441,38.3836,144200.0
2006-04-26 14:40:00,60.86,60.89,60.51,60.51,139500.0,38.3584,38.3773,38.1378,38.1378,139500.0
2006-04-26 14:50:00,60.51,60.52,60.34,60.34,97700.0,38.1378,38.1441,38.0307,38.0307,97700.0
2006-04-26 15:00:00,60.34,60.35,60.1,60.1,134600.0,38.0307,38.037,37.8794,37.8794,134600.0
2006-04-26 15:10:00,60.1,60.1,59.67,59.69,174100.0,37.8794,37.8794,37.6084,37.621,174100.0
2006-04-26 15:20:00,59.69,59.69,59.41,59.63,378900.0,37.621,37.621,37.4445,37.5832,378900.0
2006-04-26 15:30:00,59.64,59.91,59.6,59.75,314900.0,37.5895,37.7596,37.5643,37.6588,314900.0
2006-04-26 15:40:00,59.74,59.88,59.72,59.78,222800.0,37.6525,37.7407,37.6399,37.6777,222800.0
2006-04-26 15:50:00,59.78,59.92,59.77,59.92,246400.0,37.6777,37.7659,37.6714,37.7659,246400.0
2006-04-27 09:30:00,59.1,59.11,58.06,58.15,282000.0,37.2491,37.2554,36.5936,36.6504,282000.0
2006-04-27 09:40:00,58.15,59.08,58.09,59.08,149800.0,36.6504,37.2365,36.6125,37.2365,149800.0
2006-04-27 09:50:00,59.1,59.29,59.0,59.15,222300.0,37.2491,37.3689,37.1861,37.2806,222300.0
2006-04-27 10:00:00,59.18,59.62,59.01,59.16,144000.0,37.2995,37.5769,37.1924,37.2869,144000.0
2006-04-27 10:10:00,59.16,59.55,58.91,58.99,118300.0,37.2869,37.5327,37.1294,37.1798,118300.0
2006-04-27 10:20:00,58.99,59.5,58.94,59.16,119700.0,37.1798,37.5012,37.1483,37.2869,119700.0
2006-04-27 10:30:00,59.16,59.35,58.7,59.2,172200.0,37.2869,37.4067,36.997,37.3121,172200.0
2006-04-27 10:40:00,59.19,59.39,58.95,59.13,77100.0,37.3058,37.4319,37.1546,37.268,77100.0
2006-04-27 10:50:00,59.15,59.93,59.15,59.88,110100.0,37.2806,37.7722,37.2806,37.7407,110100.0
2006-04-27 11:00:00,59.87,59.95,59.57,59.9,123700.0,37.7344,37.7849,37.5453,37.7533,123700.0
2006-04-27 11:10:00,59.9,60.64,59.87,60.49,159600.0,37.7533,38.2197,37.7344,38.1252,159600.0
2006-04-27 11:20:00,60.49,60.78,60.46,60.71,135400.0,38.1252,38.308,38.1063,38.2639,135400.0
2006-04-27 11:30:00,60.72,60.72,59.93,59.93,94200.0,38.2702,38.2702,37.7722,37.7722,94200.0
2006-04-27 11:40:00,59.93,60.2,59.54,59.65,166900.0,37.7722,37.9424,37.5264,37.5958,166900.0
2006-04-27 11:50:00,59.66,59.98,59.65,59.73,102800.0,37.6021,37.8038,37.5958,37.6462,102800.0
2006-04-27 12:00:00,59.72,60.04,59.72,59.86,75400.0,37.6399,37.8416,37.6399,37.7281,75400.0
2006-04-27 12:10:00,59.87,60.16,59.85,60.16,119600.0,37.7344,37.9172,37.7218,37.9172,119600.0
2006-04-27 12:20:00,60.15,60.24,60.09,60.21,45400.0,37.9109,37.9676,37.8731,37.9487,45400.0
2006-04-27 12:30:00,60.21,60.21,59.98,60.21,63200.0,37.9487,37.9487,37.8038,37.9487,63200.0
2006-04-27 12:40:00,60.23,60.23,59.82,59.83,89700.0,37.9613,37.9613,37.7029,37.7092,89700.0
2006-04-27 12:50:00,59.84,60.2,59.77,60.13,192100.0,37.7155,37.9424,37.6714,37.8983,192100.0
2006-04-27 13:00:00,60.14,60.14,59.88,60.06,100200.0,37.9046,37.9046,37.7407,37.8542,100200.0
2006-04-27 13:10:00,60.13,60.16,59.89,59.95,55300.0,37.8983,37.9172,37.747,37.7849,55300.0
2006-04-27 13:20:00,59.92,60.08,59.86,59.98,62200.0,37.7659,37.8668,37.7281,37.8038,62200.0
2006-04-27 13:30:00,59.95,59.96,59.81,59.82,27500.0,37.7849,37.7912,37.6966,37.7029,27500.0
2006-04-27 13:40:00,59.83,60.16,59.82,60.15,50900.0,37.7092,37.9172,37.7029,37.9109,50900.0
2006-04-27 13:50:00,60.15,60.24,59.91,59.93,37800.0,37.9109,37.9676,37.7596,37.7722,37800.0
2006-04-27 14:00:00,59.87,60.05,59.85,59.93,80700.0,37.7344,37.8479,37.7218,37.7722,80700.0
2006-04-27 14:10:00,59.93,59.93,59.8,59.86,78100.0,37.7722,37.7722,37.6903,37.7281,78100.0
2006-04-27 14:20:00,59.86,59.88,59.57,59.65,88100.0,37.7281,37.7407,37.5453,37.5958,88100.0
2006-04-27 14:30:00,59.64,59.65,59.54,59.61,55200.0,37.5895,37.5958,37.5264,37.5706,55200.0
2006-04-27 14:40:00,59.61,59.72,59.6,59.71,73400.0,37.5706,37.6399,37.5643,37.6336,73400.0
2006-04-27 14:50:00,59.72,59.84,59.71,59.75,38400.0,37.6399,37.7155,37.6336,37.6588,38400.0
2006-04-27 15:00:00,59.76,59.89,59.71,59.71,37300.0,37.6651,37.747,37.6336,37.6336,37300.0
2006-04-27 15:10:00,59.72,59.72,59.51,59.52,62000.0,37.6399,37.6399,37.5075,37.5138,62000.0
2006-04-27 15:20:00,59.53,59.58,59.47,59.47,46600.0,37.5201,37.5517,37.4823,37.4823,46600.0
2006-04-27 15:30:00,59.45,59.46,59.28,59.4,78400.0,37.4697,37.476,37.3626,37.4382,78400.0
2006-04-27 15:40:00,59.37,59.49,59.29,59.49,128400.0,37.4193,37.4949,37.3689,37.4949,128400.0
2006-04-27 15:50:00,59.53,59.61,59.45,59.45,98400.0,37.5201,37.5706,37.4697,37.4697,98400.0
2006-04-28 09:30:00,59.96,60.3,59.72,60.17,92700.0,37.7912,38.0054,37.6399,37.9235,92700.0
2006-04-28 09:40:00,60.17,60.33,60.05,60.09,105700.0,37.9235,38.0244,37.8479,37.8731,105700.0
2006-04-28 09:50:00,60.1,60.16,59.76,59.89,92100.0,37.8794,37.9172,37.6651,37.747,92100.0
2006-04-28 10:00:00,59.9,60.64,59.9,60.43,310700.0,37.7533,38.2197,37.7533,38.0874,310700.0
2006-04-28 10:10:00,60.43,60.82,60.29,60.68,181400.0,38.0874,38.3332,37.9991,38.245,181400.0
2006-04-28 10:20:00,60.69,60.72,60.35,60.61,86400.0,38.2513,38.2702,38.037,38.2008,86400.0
2006-04-28 10:30:00,60.58,60.58,60.24,60.29,86000.0,38.1819,38.1819,37.9676,37.9991,86000.0
2006-04-28 10:40:00,60.31,60.5,60.11,60.19,85200.0,38.0118,38.1315,37.8857,37.9361,85200.0
2006-04-28 10:50:00,60.2,60.44,60.2,60.25,44200.0,37.9424,38.0937,37.9424,37.9739,44200.0
2006-04-28 11:00:00,60.23,60.67,60.16,60.43,153400.0,37.9613,38.2387,37.9172,38.0874,153400.0
2006-04-28 11:10:00,60.46,60.68,60.42,60.67,119700.0,38.1063,38.245,38.0811,38.2387,119700.0
2006-04-28 11:20:00,60.67,60.87,60.6,60.86,42700.0,38.2387,38.3647,38.1945,38.3584,42700.0
2006-04-28 11:30:00,60.85,61.23,60.85,61.06,75100.0,38.3521,38.5916,38.3521,38.4845,75100.0
2006-04-28 11:40:00,61.07,61.12,60.75,60.98,39100.0,38.4908,38.5223,38.2891,38.434,39100.0
2006-04-28 11:50:00,60.98,60.99,60.75,60.9,18800.0,38.434,38.4403,38.2891,38.3836,18800.0
2006-04-28 12:00:00,60.92,60.95,60.79,60.86,33300.0,38.3962,38.4151,38.3143,38.3584,33300.0
2006-04-28 12:10:00,60.86,60.96,60.84,60.84,21300.0,38.3584,38.4214,38.3458,38.3458,21300.0
2006-04-28 12:20:00,60.83,60.9,60.78,60.8,20700.0,38.3395,38.3836,38.308,38.3206,20700.0
2006-04-28 12:30:00,60.79,60.88,60.77,60.83,31400.0,38.3143,38.371,38.3017,38.3395,31400.0
2006-04-28 12:40:00,60.82,60.87,60.74,60.8,32600.0,38.3332,38.3647,38.2828,38.3206,32600.0
2006-04-28 12:50:00,60.79,60.92,60.78,60.91,33500.0,38.3143,38.3962,38.308,38.3899,33500.0
2006-04-28 13:00:00,60.91,61.15,60.87,61.15,49400.0,38.3899,38.5412,38.3647,38.5412,49400.0
2006-04-28 13:10:00,61.12,61.22,61.05,61.09,29300.0,38.5223,38.5853,38.4782,38.5034,29300.0
2006-04-28 13:20:00,61.08,61.12,60.96,61.02,31400.0,38.4971,38.5223,38.4214,38.4592,31400.0
2006-04-28 13:30:00,61.03,61.24,60.91,60.92,120500.0,38.4655,38.5979,38.3899,38.3962,120500.0
2006-04-28 13:40:00,60.92,60.95,60.26,60.27,121200.0,38.3962,38.4151,37.9802,37.9865,121200.0
2006-04-28 13:50:00,60.26,60.31,59.72,59.72,116600.0,37.9802,38.0118,37.6399,37.6399,116600.0
2006-04-28 14:00:00,59.73,60.08,59.73,60.02,100900.0,37.6462,37.8668,37.6462,37.829,100900.0
2006-04-28 14:10:00,60.03,60.25,60.03,60.18,81900.0,37.8353,37.9739,37.8353,37.9298,81900.0
2006-04-28 14:20:00,60.19,60.43,60.14,60.18,61800.0,37.9361,38.0874,37.9046,37.9298,61800.0
2006-04-28 14:30:00,60.18,60.39,60.08,60.29,65300.0,37.9298,38.0622,37.8668,37.9991,65300.0
2006-04-28 14:40:00,60.3,60.35,60.12,60.12,36900.0,38.0054,38.037,37.892,37.892,36900.0
2006-04-28 14:50:00,60.13,60.16,59.81,59.83,83600.0,37.8983,37.9172,37.6966,37.7092,83600.0
2006-04-28 15:00:00,59.83,59.84,59.45,59.82,225700.0,37.7092,37.7155,37.4697,37.7029,225700.0
2006-04-28 15:10:00,59.83,60.05,59.81,59.88,150400.0,37.7092,37.8479,37.6966,37.7407,150400.0
2006-04-28 15:20:00,59.87,60.18,59.83,60.11,122500.0,37.7344,37.9298,37.7092,37.8857,122500.0
2006-04-28 15:30:00,60.12,60.17,59.92,59.99,66100.0,37.892,37.9235,37.7659,37.8101,66100.0
2006-04-28 15:40:00,60.01,60.26,59.99,60.14,101100.0,37.8227,37.9802,37.8101,37.9046,101100.0
2006-04-28 15:50:00,60.13,60.32,59.8,60.21,310000.0,37.8983,38.0181,37.6903,37.9487,310000.0
2006-05-01 09:30:00,60.84,61.01,60.48,61.01,161700.0,38.3458,38.4529,38.1189,38.4529,161700.0
2006-05-01 09:40:00,61.07,61.23,60.79,61.23,128800.0,38.4908,38.5916,38.3143,38.5916,128800.0
2006-05-01 09:50:00,61.23,61.44,60.94,61.14,125400.0,38.5916,38.724,38.4088,38.5349,125400.0
2006-05-01 10:00:00,61.12,61.21,60.93,61.11,120600.0,38.5223,38.579,38.4025,38.516,120600.0
2006-05-01 10:10:00,61.09,61.2,60.81,60.95,82400.0,38.5034,38.5727,38.3269,38.4151,82400.0
2006-05-01 10:20:00,60.95,61.27,60.66,61.08,168300.0,38.4151,38.6168,38.2323,38.4971,168300.0
2006-05-01 10:30:00,61.08,61.15,60.89,61.08,103000.0,38.4971,38.5412,38.3773,38.4971,103000.0
2006-05-01 10:40:00,61.14,61.44,61.13,61.33,61400.0,38.5349,38.724,38.5286,38.6546,61400.0
2006-05-01 10:50:00,61.33,61.35,61.17,61.23,50200.0,38.6546,38.6672,38.5538,38.5916,50200.0
2006-05-01 11:00:00,61.23,61.38,61.12,61.3,62100.0,38.5916,38.6861,38.5223,38.6357,62100.0
2006-05-01 11:10:00,61.3,61.4,61.25,61.37,33700.0,38.6357,38.6987,38.6042,38.6798,33700.0
2006-05-01 11:20:00,61.34,61.45,61.3,61.42,54100.0,38.6609,38.7303,38.6357,38.7114,54100.0
2006-05-01 11:30:00,61.39,61.5,61.29,61.41,62000.0,38.6924,38.7618,38.6294,38.7051,62000.0
2006-05-01 11:40:00,61.4,61.41,61.19,61.32,56700.0,38.6987,38.7051,38.5664,38.6483,56700.0
2006-05-01 11:50:00,61.33,61.37,61.24,61.24,61500.0,38.6546,38.6798,38.5979,38.5979,61500.0
2006-05-01 12:00:00,61.24,61.45,61.14,61.32,46900.0,38.5979,38.7303,38.5349,38.6483,46900.0
2006-05-01 12:10:00,61.33,61.4,61.24,61.3,32900.0,38.6546,38.6987,38.5979,38.6357,32900.0
2006-05-01 12:20:00,61.31,61.39,61.28,61.31,85300.0,38.642,38.6924,38.6231,38.642,85300.0
2006-05-01 12:30:00,61.33,61.43,61.24,61.37,36600.0,38.6546,38.7177,38.5979,38.6798,36600.0
2006-05-01 12:40:00,61.37,61.4,61.28,61.32,22000.0,38.6798,38.6987,38.6231,38.6483,22000.0
2006-05-01 12:50:00,61.32,61.44,61.3,61.3,20800.0,38.6483,38.724,38.6357,38.6357,20800.0
2006-05-01 13:00:00,61.3,61.44,61.25,61.42,23400.0,38.6357,38.724,38.6042,38.7114,23400.0
2006-05-01 13:10:00,61.4,61.45,61.33,61.34,27100.0,38.6987,38.7303,38.6546,38.6609,27100.0
2006-05-01 13:20:00,61.34,61.46,61.3,61.36,41700.0,38.6609,38.7366,38.6357,38.6735,41700.0
2006-05-01 13:30:00,61.37,61.42,61.32,61.35,49300.0,38.6798,38.7114,38.6483,38.6672,49300.0
2006-05-01 13:40:00,61.35,61.45,61.27,61.4,41500.0,38.6672,38.7303,38.6168,38.6987,41500.0
2006-05-01 13:50:00,61.4,61.45,61.24,61.32,52100.0,38.6987,38.7303,38.5979,38.6483,52100.0
2006-05-01 14:00:00,61.31,61.32,61.16,61.24,68300.0,38.642,38.6483,38.5475,38.5979,68300.0
2006-05-01 14:10:00,61.29,61.42,61.22,61.3,60100.0,38.6294,38.7114,38.5853,38.6357,60100.0
2006-05-01 14:20:00,61.3,61.45,61.3,61.37,52800.0,38.6357,38.7303,38.6357,38.6798,52800.0
2006-05-01 14:30:00,61.38,61.41,61.13,61.14,65500.0,38.6861,38.7051,38.5286,38.5349,65500.0
2006-05-01 14:40:00,61.14,61.25,61.11,61.12,51800.0,38.5349,38.6042,38.516,38.5223,51800.0
2006-05-01 14:50:00,61.12,61.17,61.05,61.05,45100.0,38.5223,38.5538,38.4782,38.4782,45100.0
2006-05-01 15:00:00,61.06,61.06,60.75,60.79,109500.0,38.4845,38.4845,38.2891,38.3143,109500.0
2006-05-01 15:10:00,60.78,61.09,60.65,60.81,214300.0,38.308,38.5034,38.226,38.3269,214300.0
2006-05-01 15:20:00,60.81,61.2,60.53,61.03,169600.0,38.3269,38.5727,38.1504,38.4655,169600.0
2006-05-01 15:30:00,61.01,61.06,60.56,60.65,104300.0,38.4529,38.4845,38.1693,38.226,104300.0
2006-05-01 15:40:00,60.65,60.79,60.54,60.78,87300.0,38.226,38.3143,38.1567,38.308,87300.0
2006-05-01 15:50:00,60.77,60.81,60.57,60.77,150100.0,38.3017,38.3269,38.1756,38.3017,150100.0
2006-05-02 09:30:00,61.5,61.94,61.43,61.84,224300.0,38.7618,39.0391,38.7177,38.9761,224300.0
2006-05-02 09:40:00,61.84,62.18,61.81,61.94,202300.0,38.9761,39.1904,38.9572,39.0391,202300.0
2006-05-02 09:50:00,61.94,62.18,61.82,62.1,168500.0,39.0391,39.1904,38.9635,39.1399,168500.0
2006-05-02 10:00:00,62.1,62.11,61.83,61.89,149700.0,39.1399,39.1462,38.9698,39.0076,149700.0
2006-05-02 10:10:00,61.87,62.02,61.8,62.02,129400.0,38.995,39.0895,38.9509,39.0895,129400.0
2006-05-02 10:20:00,62.02,62.36,62.0,62.36,212000.0,39.0895,39.3038,39.0769,39.3038,212000.0
2006-05-02 10:30:00,62.35,62.64,62.26,62.58,146300.0,39.2975,39.4803,39.2408,39.4425,146300.0
2006-05-02 10:40:00,62.58,62.58,62.29,62.36,122200.0,39.4425,39.4425,39.2597,39.3038,122200.0
2006-05-02 10:50:00,62.38,62.41,62.01,62.1,114900.0,39.3164,39.3353,39.0832,39.1399,114900.0
2006-05-02 11:00:00,62.08,62.2,61.96,61.98,156300.0,39.1273,39.203,39.0517,39.0643,156300.0
2006-05-02 11:10:00,61.94,62.14,61.69,62.1,80700.0,39.0391,39.1652,38.8815,39.1399,80700.0
2006-05-02 11:20:00,62.19,62.44,62.14,62.28,72900.0,39.1967,39.3542,39.1652,39.2534,72900.0
2006-05-02 11:30:00,62.3,62.47,62.15,62.21,93000.0,39.266,39.3731,39.1715,39.2093,93000.0
2006-05-02 11:40:00,62.21,62.31,62.17,62.2,63100.0,39.2093,39.2723,39.1841,39.203,63100.0
2006-05-02 11:50:00,62.2,62.4,62.16,62.18,89100.0,39.203,39.329,39.1778,39.1904,89100.0
2006-05-02 12:00:00,62.18,62.25,62.12,62.18,64000.0,39.1904,39.2345,39.1525,39.1904,64000.0
2006-05-02 12:10:00,62.17,62.23,62.08,62.22,44400.0,39.1841,39.2219,39.1273,39.2156,44400.0
2006-05-02 12:20:00,62.19,62.26,62.15,62.21,50800.0,39.1967,39.2408,39.1715,39.2093,50800.0
2006-05-02 12:30:00,62.22,62.44,62.19,62.41,94300.0,39.2156,39.3542,39.1967,39.3353,94300.0
2006-05-02 12:40:00,62.41,62.5,62.32,62.5,63500.0,39.3353,39.392,39.2786,39.392,63500.0
2006-05-02 12:50:00,62.48,62.74,62.48,62.6,102100.0,39.3794,39.5433,39.3794,39.4551,102100.0
2006-05-02 13:00:00,62.61,62.66,62.54,62.61,88900.0,39.4614,39.4929,39.4173,39.4614,88900.0
2006-05-02 13:10:00,62.61,62.73,62.59,62.72,71300.0,39.4614,39.537,39.4488,39.5307,71300.0
2006-05-02 13:20:00,62.7,62.9,62.68,62.78,175400.0,39.5181,39.6442,39.5055,39.5685,175400.0
2006-05-02 13:30:00,62.8,63.0,62.75,62.94,185300.0,39.5811,39.7072,39.5496,39.6694,185300.0
2006-05-02 13:40:00,62.92,63.12,62.89,63.11,105300.0,39.6568,39.7828,39.6379,39.7765,105300.0
2006-05-02 13:50:00,63.1,63.45,63.01,63.19,280500.0,39.7702,39.9908,39.7135,39.8269,280500.0
2006-05-02 14:00:00,63.19,63.19,63.0,63.15,131500.0,39.8269,39.8269,39.7072,39.8017,131500.0
2006-05-02 14:10:00,63.15,63.16,62.82,62.89,116700.0,39.8017,39.808,39.5937,39.6379,116700.0
2006-05-02 14:20:00,62.88,63.23,62.88,62.91,146400.0,39.6316,39.8521,39.6316,39.6505,146400.0
2006-05-02 14:30:00,62.92,62.92,62.55,62.57,141100.0,39.6568,39.6568,39.4236,39.4362,141100.0
2006-05-02 14:40:00,62.55,63.05,62.48,62.91,262000.0,39.4236,39.7387,39.3794,39.6505,262000.0
2006-05-02 14:50:00,62.87,63.06,62.87,63.06,110300.0,39.6253,39.745,39.6253,39.745,110300.0
2006-05-02 15:00:00,63.06,63.16,63.04,63.07,69600.0,39.745,39.808,39.7324,39.7513,69600.0
2006-05-02 15:10:00,63.07,63.12,62.97,63.03,99700.0,39.7513,39.7828,39.6883,39.7261,99700.0
2006-05-02 15:20:00,63.04,63.12,62.99,63.12,83800.0,39.7324,39.7828,39.7009,39.7828,83800.0
2006-05-02 15:30:00,63.12,63.65,63.12,63.6,313500.0,39.7828,40.1169,39.7828,40.0853,313500.0
2006-05-02 15:40:00,63.65,63.67,63.11,63.11,328400.0,40.1169,40.1295,39.7765,39.7765,328400.0
2006-05-02 15:50:00,63.12,63.13,62.72,62.73,318300.0,39.7828,39.7891,39.5307,39.537,318300.0
2006-05-03 09:30:00,62.3,63.04,62.3,62.75,194400.0,39.266,39.7324,39.266,39.5496,194400.0
2006-05-03 09:40:00,62.76,62.79,62.29,62.61,194300.0,39.5559,39.5748,39.2597,39.4614,194300.0
2006-05-03 09:50:00,62.63,62.82,62.31,62.82,300300.0,39.474,39.5937,39.2723,39.5937,300300.0
2006-05-03 10:00:00,62.81,63.25,62.71,63.09,288800.0,39.5874,39.8648,39.5244,39.7639,288800.0
2006-05-03 10:10:00,63.09,63.76,62.99,63.67,244100.0,39.7639,40.1862,39.7009,40.1295,244100.0
2006-05-03 10:20:00,63.62,63.8,63.35,63.67,222200.0,40.098,40.2114,39.9278,40.1295,222200.0
2006-05-03 10:30:00,63.63,63.63,62.85,63.02,295200.0,40.1043,40.1043,39.6126,39.7198,295200.0
2006-05-03 10:40:00,63.04,63.26,62.93,62.93,135900.0,39.7324,39.8711,39.6631,39.6631,135900.0
2006-05-03 10:50:00,62.93,63.04,62.45,62.45,248000.0,39.6631,39.7324,39.3605,39.3605,248000.0
2006-05-03 11:00:00,62.46,62.65,62.33,62.49,189700.0,39.3668,39.4866,39.2849,39.3857,189700.0
2006-05-03 11:10:00,62.47,62.69,62.43,62.52,191700.0,39.3731,39.5118,39.3479,39.4047,191700.0
2006-05-03 11:20:00,62.51,63.12,62.49,63.12,143300.0,39.3984,39.7828,39.3857,39.7828,143300.0
2006-05-03 11:30:00,63.12,63.29,62.52,62.53,124500.0,39.7828,39.89,39.4047,39.411,124500.0
2006-05-03 11:40:00,62.53,62.68,62.42,62.58,160200.0,39.411,39.5055,39.3416,39.4425,160200.0
2006-05-03 11:50:00,62.57,62.87,62.57,62.78,82200.0,39.4362,39.6253,39.4362,39.5685,82200.0
2006-05-03 12:00:00,62.78,62.99,62.54,62.61,168800.0,39.5685,39.7009,39.4173,39.4614,168800.0
2006-05-03 12:10:00,62.61,62.72,62.55,62.72,112400.0,39.4614,39.5307,39.4236,39.5307,112400.0
2006-05-03 12:20:00,62.72,62.75,62.52,62.63,75200.0,39.5307,39.5496,39.4047,39.474,75200.0
2006-05-03 12:30:00,62.65,62.72,62.36,62.42,81000.0,39.4866,39.5307,39.3038,39.3416,81000.0
2006-05-03 12:40:00,62.43,62.65,62.39,62.52,85800.0,39.3479,39.4866,39.3227,39.4047,85800.0
2006-05-03 12:50:00,62.51,62.79,62.49,62.65,75800.0,39.3984,39.5748,39.3857,39.4866,75800.0
2006-05-03 13:00:00,62.65,62.72,62.53,62.6,115600.0,39.4866,39.5307,39.411,39.4551,115600.0
2006-05-03 13:10:00,62.62,62.66,62.53,62.53,48600.0,39.4677,39.4929,39.411,39.411,48600.0
2006-05-03 13:20:00,62.53,62.66,62.41,62.47,125300.0,39.411,39.4929,39.3353,39.3731,125300.0
2006-05-03 13:30:00,62.48,62.48,62.3,62.3,101100.0,39.3794,39.3794,39.266,39.266,101100.0
2006-05-03 13:40:00,62.3,62.3,61.97,62.09,95400.0,39.266,39.266,39.058,39.1336,95400.0
2006-05-03 13:50:00,62.07,62.26,61.84,62.2,56700.0,39.121,39.2408,38.9761,39.203,56700.0
2006-05-03 14:00:00,62.21,62.25,62.15,62.25,86700.0,39.2093,39.2345,39.1715,39.2345,86700.0
2006-05-03 14:10:00,62.26,62.43,62.26,62.33,79100.0,39.2408,39.3479,39.2408,39.2849,79100.0
2006-05-03 14:20:00,62.32,62.33,62.08,62.09,51000.0,39.2786,39.2849,39.1273,39.1336,51000.0
2006-05-03 14:30:00,62.09,62.29,62.07,62.26,86800.0,39.1336,39.2597,39.121,39.2408,86800.0
2006-05-03 14:40:00,62.26,62.29,62.13,62.29,63700.0,39.2408,39.2597,39.1588,39.2597,63700.0
2006-05-03 14:50:00,62.26,62.35,62.06,62.07,61800.0,39.2408,39.2975,39.1147,39.121,61800.0
2006-05-03 15:00:00,62.07,62.4,61.9,62.27,115200.0,39.121,39.329,39.0139,39.2471,115200.0
2006-05-03 15:10:00,62.27,62.6,62.23,62.45,114500.0,39.2471,39.4551,39.2219,39.3605,114500.0
2006-05-03 15:20:00,62.46,62.88,62.44,62.84,188800.0,39.3668,39.6316,39.3542,39.6063,188800.0
2006-05-03 15:30:00,62.84,63.42,62.84,63.05,262500.0,39.6063,39.9719,39.6063,39.7387,262500.0
2006-05-03 15:40:00,63.02,63.29,62.79,63.07,211100.0,39.7198,39.89,39.5748,39.7513,211100.0
2006-05-03 15:50:00,63.1,63.28,62.99,63.15,203400.0,39.7702,39.8837,39.7009,39.8017,203400.0
2006-05-04 09:30:00,62.45,62.47,61.9,61.9,217200.0,39.3605,39.3731,39.0139,39.0139,217200.0
2006-05-04 09:40:00,61.9,61.98,61.76,61.89,164400.0,39.0139,39.0643,38.9256,39.0076,164400.0
2006-05-04 09:50:00,61.92,62.48,61.88,62.45,126000.0,39.0265,39.3794,39.0013,39.3605,126000.0
2006-05-04 10:00:00,62.47,62.85,62.46,62.74,158900.0,39.3731,39.6126,39.3668,39.5433,158900.0
2006-05-04 10:10:00,62.74,63.12,62.7,62.97,165000.0,39.5433,39.7828,39.5181,39.6883,165000.0
2006-05-04 10:20:00,62.97,63.1,62.85,63.1,97700.0,39.6883,39.7702,39.6126,39.7702,97700.0
2006-05-04 10:30:00,63.05,63.33,62.91,63.01,274400.0,39.7387,39.9152,39.6505,39.7135,274400.0
2006-05-04 10:40:00,63.01,63.2,62.81,63.19,134500.0,39.7135,39.8332,39.5874,39.8269,134500.0
2006-05-04 10:50:00,63.19,63.27,62.86,62.99,122800.0,39.8269,39.8774,39.6189,39.7009,122800.0
2006-05-04 11:00:00,63.02,63.11,62.7,62.7,97300.0,39.7198,39.7765,39.5181,39.5181,97300.0
2006-05-04 11:10:00,62.69,62.73,62.3,62.47,103700.0,39.5118,39.537,39.266,39.3731,103700.0
2006-05-04 11:20:00,62.46,62.68,62.39,62.48,75600.0,39.3668,39.5055,39.3227,39.3794,75600.0
2006-05-04 11:30:00,62.47,62.57,62.09,62.21,241800.0,39.3731,39.4362,39.1336,39.2093,241800.0
2006-05-04 11:40:00,62.21,62.42,62.08,62.22,251400.0,39.2093,39.3416,39.1273,39.2156,251400.0
2006-05-04 11:50:00,62.21,62.26,61.97,62.05,124300.0,39.2093,39.2408,39.058,39.1084,124300.0
2006-05-04 12:00:00,62.05,62.13,61.73,61.77,107000.0,39.1084,39.1588,38.9067,38.932,107000.0
2006-05-04 12:10:00,61.74,61.81,61.5,61.5,117000.0,38.913,38.9572,38.7618,38.7618,117000.0
2006-05-04 12:20:00,61.52,61.53,61.23,61.46,131800.0,38.7744,38.7807,38.5916,38.7366,131800.0
2006-05-04 12:30:00,61.46,61.77,61.42,61.64,98800.0,38.7366,38.932,38.7114,38.85,98800.0
2006-05-04 12:40:00,61.64,61.85,61.62,61.65,94700.0,38.85,38.9824,38.8374,38.8563,94700.0
2006-05-04 12:50:00,61.65,62.25,61.58,61.89,336500.0,38.8563,39.2345,38.8122,39.0076,336500.0
2006-05-04 13:00:00,61.88,62.0,61.78,61.78,92000.0,39.0013,39.0769,38.9383,38.9383,92000.0
2006-05-04 13:10:00,61.8,61.98,61.74,61.88,50700.0,38.9509,39.0643,38.913,39.0013,50700.0
2006-05-04 13:20:00,61.91,61.92,61.64,61.7,59800.0,39.0202,39.0265,38.85,38.8878,59800.0
2006-05-04 13:30:00,61.71,61.79,61.4,61.58,91200.0,38.8941,38.9446,38.6987,38.8122,91200.0
2006-05-04 13:40:00,61.58,61.95,61.57,61.88,64800.0,38.8122,39.0454,38.8059,39.0013,64800.0
2006-05-04 13:50:00,61.84,61.95,61.79,61.81,36500.0,38.9761,39.0454,38.9446,38.9572,36500.0
2006-05-04 14:00:00,61.79,61.91,61.61,61.71,56100.0,38.9446,39.0202,38.8311,38.8941,56100.0
2006-05-04 14:10:00,61.71,62.08,61.68,62.06,62500.0,38.8941,39.1273,38.8752,39.1147,62500.0
2006-05-04 14:20:00,62.06,62.2,61.95,62.18,86300.0,39.1147,39.203,39.0454,39.1904,86300.0
2006-05-04 14:30:00,62.18,62.23,62.01,62.12,55400.0,39.1904,39.2219,39.0832,39.1525,55400.0
2006-05-04 14:40:00,62.12,62.13,61.9,61.94,41100.0,39.1525,39.1588,39.0139,39.0391,41100.0
2006-05-04 14:50:00,61.94,61.97,61.8,61.88,38300.0,39.0391,39.058,38.9509,39.0013,38300.0
2006-05-04 15:00:00,61.91,61.92,61.66,61.74,55300.0,39.0202,39.0265,38.8626,38.913,55300.0
2006-05-04 15:10:00,61.75,61.96,61.71,61.95,48900.0,38.9193,39.0517,38.8941,39.0454,48900.0
2006-05-04 15:20:00,62.0,62.32,61.91,62.04,235500.0,39.0769,39.2786,39.0202,39.1021,235500.0
2006-05-04 15:30:00,62.04,62.17,61.88,61.92,128100.0,39.1021,39.1841,39.0013,39.0265,128100.0
2006-05-04 15:40:00,61.91,62.21,61.91,62.14,111100.0,39.0202,39.2093,39.0202,39.1652,111100.0
2006-05-04 15:50:00,62.12,62.12,61.96,62.06,142900.0,39.1525,39.1525,39.0517,39.1147,142900.0
2006-05-05 09:30:00,62.9,63.15,62.86,63.15,154300.0,39.6442,39.8017,39.6189,39.8017,154300.0
2006-05-05 09:40:00,63.18,63.47,62.96,63.02,118900.0,39.8206,40.0034,39.682,39.7198,118900.0
2006-05-05 09:50:00,63.08,63.25,62.97,63.23,124300.0,39.7576,39.8648,39.6883,39.8521,124300.0
2006-05-05 10:00:00,63.23,63.25,62.93,63.0,179800.0,39.8521,39.8648,39.6631,39.7072,179800.0
2006-05-05 10:10:00,62.99,63.22,62.99,63.1,120500.0,39.7009,39.8458,39.7009,39.7702,120500.0
2006-05-05 10:20:00,63.1,63.2,62.87,62.87,134300.0,39.7702,39.8332,39.6253,39.6253,134300.0
2006-05-05 10:30:00,62.85,62.97,62.73,62.85,136100.0,39.6126,39.6883,39.537,39.6126,136100.0
2006-05-05 10:40:00,62.84,62.93,62.56,62.58,115200.0,39.6063,39.6631,39.4299,39.4425,115200.0
2006-05-05 10:50:00,62.58,62.97,62.58,62.74,75600.0,39.4425,39.6883,39.4425,39.5433,75600.0
2006-05-05 11:00:00,62.74,62.9,62.73,62.9,127000.0,39.5433,39.6442,39.537,39.6442,127000.0
2006-05-05 11:10:00,62.89,63.2,62.82,63.18,94000.0,39.6379,39.8332,39.5937,39.8206,94000.0
2006-05-05 11:20:00,63.18,63.21,62.99,63.15,99300.0,39.8206,39.8395,39.7009,39.8017,99300.0
2006-05-05 11:30:00,63.15,63.28,63.14,63.2,106900.0,39.8017,39.8837,39.7954,39.8332,106900.0
2006-05-05 11:40:00,63.2,63.36,63.19,63.33,94600.0,39.8332,39.9341,39.8269,39.9152,94600.0
2006-05-05 11:50:00,63.34,63.39,63.19,63.28,58900.0,39.9215,39.953,39.8269,39.8837,58900.0
2006-05-05 12:00:00,63.29,63.4,63.23,63.4,66000.0,39.89,39.9593,39.8521,39.9593,66000.0
2006-05-05 12:10:00,63.43,63.43,63.19,63.2,55200.0,39.9782,39.9782,39.8269,39.8332,55200.0
2006-05-05 12:20:00,63.2,63.34,63.01,63.1,97500.0,39.8332,39.9215,39.7135,39.7702,97500.0
2006-05-05 12:30:00,63.1,63.26,63.07,63.18,36000.0,39.7702,39.8711,39.7513,39.8206,36000.0
2006-05-05 12:40:00,63.18,63.19,63.0,63.04,40100.0,39.8206,39.8269,39.7072,39.7324,40100.0
2006-05-05 12:50:00,63.03,63.25,62.78,62.79,176400.0,39.7261,39.8648,39.5685,39.5748,176400.0
2006-05-05 13:00:00,62.77,62.95,62.6,62.95,205500.0,39.5622,39.6757,39.4551,39.6757,205500.0
2006-05-05 13:10:00,62.93,62.99,62.86,62.9,56800.0,39.6631,39.7009,39.6189,39.6442,56800.0
2006-05-05 13:20:00,62.9,62.93,62.79,62.85,53100.0,39.6442,39.6631,39.5748,39.6126,53100.0
2006-05-05 13:30:00,62.85,62.94,62.78,62.78,51500.0,39.6126,39.6694,39.5685,39.5685,51500.0
2006-05-05 13:40:00,62.77,62.82,62.67,62.67,43600.0,39.5622,39.5937,39.4992,39.4992,43600.0
2006-05-05 13:50:00,62.68,62.73,62.55,62.55,70800.0,39.5055,39.537,39.4236,39.4236,70800.0
2006-05-05 14:00:00,62.54,62.62,62.41,62.61,88200.0,39.4173,39.4677,39.3353,39.4614,88200.0
2006-05-05 14:10:00,62.59,62.7,62.52,62.69,58900.0,39.4488,39.5181,39.4047,39.5118,58900.0
2006-05-05 14:20:00,62.7,62.81,62.63,62.77,52900.0,39.5181,39.5874,39.474,39.5622,52900.0
2006-05-05 14:30:00,62.78,62.83,62.75,62.79,31600.0,39.5685,39.6,39.5496,39.5748,31600.0
2006-05-05 14:40:00,62.81,63.05,62.8,63.02,41600.0,39.5874,39.7387,39.5811,39.7198,41600.0
2006-05-05 14:50:00,63.0,63.05,62.91,62.93,62800.0,39.7072,39.7387,39.6505,39.6631,62800.0
2006-05-05 15:00:00,62.93,63.0,62.92,62.96,47800.0,39.6631,39.7072,39.6568,39.682,47800.0
2006-05-05 15:10:00,62.95,63.15,62.94,63.14,53600.0,39.6757,39.8017,39.6694,39.7954,53600.0
2006-05-05 15:20:00,63.15,63.15,62.96,63.08,50200.0,39.8017,39.8017,39.682,39.7576,50200.0
2006-05-05 15:30:00,63.09,63.18,62.96,63.15,67900.0,39.7639,39.8206,39.682,39.8017,67900.0
2006-05-05 15:40:00,63.18,63.2,63.07,63.13,93200.0,39.8206,39.8332,39.7513,39.7891,93200.0
2006-05-05 15:50:00,63.13,63.33,63.11,63.25,190900.0,39.7891,39.9152,39.7765,39.8648,190900.0
2006-05-08 09:30:00,61.5,62.05,61.29,61.34,248800.0,38.7618,39.1084,38.6294,38.6609,248800.0
2006-05-08 09:40:00,61.32,61.8,61.28,61.71,111300.0,38.6483,38.9509,38.6231,38.8941,111300.0
2006-05-08 09:50:00,61.71,61.91,61.55,61.6,104900.0,38.8941,39.0202,38.7933,38.8248,104900.0
2006-05-08 10:00:00,61.63,61.68,61.37,61.4,79300.0,38.8437,38.8752,38.6798,38.6987,79300.0
2006-05-08 10:10:00,61.4,61.5,61.16,61.34,150100.0,38.6987,38.7618,38.5475,38.6609,150100.0
2006-05-08 10:20:00,61.33,61.46,61.25,61.46,78300.0,38.6546,38.7366,38.6042,38.7366,78300.0
2006-05-08 10:30:00,61.46,61.68,61.43,61.62,110500.0,38.7366,38.8752,38.7177,38.8374,110500.0
2006-05-08 10:40:00,61.62,61.67,61.41,61.55,97900.0,38.8374,38.8689,38.7051,38.7933,97900.0
2006-05-08 10:50:00,61.56,61.7,61.48,61.58,54000.0,38.7996,38.8878,38.7492,38.8122,54000.0
2006-05-08 11:00:00,61.56,61.68,61.47,61.49,60400.0,38.7996,38.8752,38.7429,38.7555,60400.0
2006-05-08 11:10:00,61.48,61.8,61.46,61.68,108200.0,38.7492,38.9509,38.7366,38.8752,108200.0
2006-05-08 11:20:00,61.68,61.81,61.57,61.7,45900.0,38.8752,38.9572,38.8059,38.8878,45900.0
2006-05-08 11:30:00,61.68,61.89,61.68,61.8,37600.0,38.8752,39.0076,38.8752,38.9509,37600.0
2006-05-08 11:40:00,61.81,61.97,61.79,61.91,86000.0,38.9572,39.058,38.9446,39.0202,86000.0
2006-05-08 11:50:00,61.94,61.97,61.85,61.92,30700.0,39.0391,39.058,38.9824,39.0265,30700.0
2006-05-08 12:00:00,61.94,62.16,61.9,61.93,35000.0,39.0391,39.1778,39.0139,39.0328,35000.0
2006-05-08 12:10:00,61.91,61.93,61.85,61.87,25500.0,39.0202,39.0328,38.9824,38.995,25500.0
2006-05-08 12:20:00,61.85,61.99,61.76,61.92,53200.0,38.9824,39.0706,38.9256,39.0265,53200.0
2006-05-08 12:30:00,61.93,62.04,61.91,62.01,30100.0,39.0328,39.1021,39.0202,39.0832,30100.0
2006-05-08 12:40:00,62.03,62.11,61.92,61.99,57100.0,39.0958,39.1462,39.0265,39.0706,57100.0
2006-05-08 12:50:00,61.98,62.11,61.93,62.1,37700.0,39.0643,39.1462,39.0328,39.1399,37700.0
2006-05-08 13:00:00,62.07,62.18,61.99,62.18,70900.0,39.121,39.1904,39.0706,39.1904,70900.0
2006-05-08 13:10:00,62.18,62.23,62.11,62.23,27300.0,39.1904,39.2219,39.1462,39.2219,27300.0
2006-05-08 13:20:00,62.22,62.34,62.09,62.09,55300.0,39.2156,39.2912,39.1336,39.1336,55300.0
2006-05-08 13:30:00,62.09,62.21,62.04,62.18,30100.0,39.1336,39.2093,39.1021,39.1904,30100.0
2006-05-08 13:40:00,62.2,62.3,62.19,62.3,84800.0,39.203,39.266,39.1967,39.266,84800.0
2006-05-08 13:50:00,62.3,62.49,62.27,62.47,63600.0,39.266,39.3857,39.2471,39.3731,63600.0
2006-05-08 14:00:00,62.48,62.6,62.46,62.58,81300.0,39.3794,39.4551,39.3668,39.4425,81300.0
2006-05-08 14:10:00,62.56,62.6,62.49,62.51,63200.0,39.4299,39.4551,39.3857,39.3984,63200.0
2006-05-08 14:20:00,62.5,62.65,62.4,62.65,76700.0,39.392,39.4866,39.329,39.4866,76700.0
2006-05-08 14:30:00,62.65,62.9,62.63,62.86,71100.0,39.4866,39.6442,39.474,39.6189,71100.0
2006-05-08 14:40:00,62.86,62.97,62.78,62.93,63300.0,39.6189,39.6883,39.5685,39.6631,63300.0
2006-05-08 14:50:00,62.94,62.97,62.91,62.94,31500.0,39.6694,39.6883,39.6505,39.6694,31500.0
2006-05-08 15:00:00,62.96,62.96,62.8,62.81,44500.0,39.682,39.682,39.5811,39.5874,44500.0
2006-05-08 15:10:00,62.81,62.94,62.8,62.9,84100.0,39.5874,39.6694,39.5811,39.6442,84100.0
2006-05-08 15:20:00,62.9,63.06,62.85,62.86,110500.0,39.6442,39.745,39.6126,39.6189,110500.0
2006-05-08 15:30:00,62.86,62.96,62.85,62.89,42900.0,39.6189,39.682,39.6126,39.6379,42900.0
2006-05-08 15:40:00,62.87,62.98,62.87,62.91,64400.0,39.6253,39.6946,39.6253,39.6505,64400.0
2006-05-08 15:50:00,62.91,63.1,62.88,62.89,196700.0,39.6505,39.7702,39.6316,39.6379,196700.0
2006-05-09 09:30:00,62.92,63.09,62.39,63.0,113100.0,39.6568,39.7639,39.3227,39.7072,113100.0
2006-05-09 09:40:00,62.95,63.14,62.79,63.09,109700.0,39.6757,39.7954,39.5748,39.7639,109700.0
2006-05-09 09:50:00,63.1,63.13,62.87,62.96,122900.0,39.7702,39.7891,39.6253,39.682,122900.0
2006-05-09 10:00:00,62.92,63.14,62.8,63.0,81100.0,39.6568,39.7954,39.5811,39.7072,81100.0
2006-05-09 10:10:00,63.0,63.14,62.82,62.87,111700.0,39.7072,39.7954,39.5937,39.6253,111700.0
2006-05-09 10:20:00,62.87,62.89,62.45,62.82,173900.0,39.6253,39.6379,39.3605,39.5937,173900.0
2006-05-09 10:30:00,62.81,63.16,62.78,63.14,179200.0,39.5874,39.808,39.5685,39.7954,179200.0
2006-05-09 10:40:00,63.15,63.24,63.03,63.08,130500.0,39.8017,39.8585,39.7261,39.7576,130500.0
2006-05-09 10:50:00,63.08,63.12,62.98,63.11,106900.0,39.7576,39.7828,39.6946,39.7765,106900.0
2006-05-09 11:00:00,63.14,63.33,63.08,63.23,95500.0,39.7954,39.9152,39.7576,39.8521,95500.0
2006-05-09 11:10:00,63.23,63.33,63.04,63.06,97500.0,39.8521,39.9152,39.7324,39.745,97500.0
2006-05-09 11:20:00,63.04,63.12,62.96,63.06,187000.0,39.7324,39.7828,39.682,39.745,187000.0
2006-05-09 11:30:00,63.06,63.15,62.95,63.02,91700.0,39.745,39.8017,39.6757,39.7198,91700.0
2006-05-09 11:40:00,63.01,63.05,62.81,62.83,87700.0,39.7135,39.7387,39.5874,39.6,87700.0
2006-05-09 11:50:00,62.82,62.91,62.65,62.67,69900.0,39.5937,39.6505,39.4866,39.4992,69900.0
2006-05-09 12:00:00,62.65,62.76,62.51,62.51,128000.0,39.4866,39.5559,39.3984,39.3984,128000.0
2006-05-09 12:10:00,62.53,62.79,62.42,62.64,164600.0,39.411,39.5748,39.3416,39.4803,164600.0
2006-05-09 12:20:00,62.64,62.64,62.42,62.47,72800.0,39.4803,39.4803,39.3416,39.3731,72800.0
2006-05-09 12:30:00,62.45,62.46,62.3,62.3,70600.0,39.3605,39.3668,39.266,39.266,70600.0
2006-05-09 12:40:00,62.3,62.36,62.1,62.24,136200.0,39.266,39.3038,39.1399,39.2282,136200.0
2006-05-09 12:50:00,62.24,62.28,62.12,62.19,64600.0,39.2282,39.2534,39.1525,39.1967,64600.0
2006-05-09 13:00:00,62.19,62.35,62.17,62.22,85700.0,39.1967,39.2975,39.1841,39.2156,85700.0
2006-05-09 13:10:00,62.21,62.22,62.08,62.11,80400.0,39.2093,39.2156,39.1273,39.1462,80400.0
2006-05-09 13:20:00,62.1,62.31,62.03,62.31,78300.0,39.1399,39.2723,39.0958,39.2723,78300.0
2006-05-09 13:30:00,62.31,62.35,62.11,62.17,66200.0,39.2723,39.2975,39.1462,39.1841,66200.0
2006-05-09 13:40:00,62.17,62.33,62.16,62.25,46200.0,39.1841,39.2849,39.1778,39.2345,46200.0
2006-05-09 13:50:00,62.25,62.28,62.1,62.24,73300.0,39.2345,39.2534,39.1399,39.2282,73300.0
2006-05-09 14:00:00,62.22,62.22,61.97,61.98,114800.0,39.2156,39.2156,39.058,39.0643,114800.0
2006-05-09 14:10:00,61.98,62.13,61.66,62.12,219200.0,39.0643,39.1588,38.8626,39.1525,219200.0
2006-05-09 14:20:00,62.12,62.38,62.12,62.31,150500.0,39.1525,39.3164,39.1525,39.2723,150500.0
2006-05-09 14:30:00,62.32,62.45,62.3,62.44,93700.0,39.2786,39.3605,39.266,39.3542,93700.0
2006-05-09 14:40:00,62.44,62.51,62.38,62.51,121800.0,39.3542,39.3984,39.3164,39.3984,121800.0
2006-05-09 14:50:00,62.5,62.52,62.38,62.4,66700.0,39.392,39.4047,39.3164,39.329,66700.0
2006-05-09 15:00:00,62.38,62.57,62.36,62.5,62500.0,39.3164,39.4362,39.3038,39.392,62500.0
2006-05-09 15:10:00,62.49,62.49,62.28,62.32,60600.0,39.3857,39.3857,39.2534,39.2786,60600.0
2006-05-09 15:20:00,62.33,62.39,62.3,62.3,142900.0,39.2849,39.3227,39.266,39.266,142900.0
2006-05-09 15:30:00,62.31,62.33,62.25,62.31,94400.0,39.2723,39.2849,39.2345,39.2723,94400.0
2006-05-09 15:40:00,62.31,62.38,62.3,62.32,88400.0,39.2723,39.3164,39.266,39.2786,88400.0
2006-05-09 15:50:00,62.32,62.4,62.28,62.34,138000.0,39.2786,39.329,39.2534,39.2912,138000.0
2006-05-10 09:30:00,62.0,62.09,61.91,61.96,70300.0,39.0769,39.1336,39.0202,39.0517,70300.0
2006-05-10 09:40:00,61.96,62.1,61.71,61.76,83100.0,39.0517,39.1399,38.8941,38.9256,83100.0
2006-05-10 09:50:00,61.72,62.27,61.51,62.11,325000.0,38.9004,39.2471,38.7681,39.1462,325000.0
2006-05-10 10:00:00,62.11,62.4,62.09,62.1,204500.0,39.1462,39.329,39.1336,39.1399,204500.0
2006-05-10 10:10:00,62.11,62.24,62.09,62.24,77800.0,39.1462,39.2282,39.1336,39.2282,77800.0
2006-05-10 10:20:00,62.21,62.38,62.21,62.33,193800.0,39.2093,39.3164,39.2093,39.2849,193800.0
2006-05-10 10:30:00,62.3,62.3,61.6,61.67,149000.0,39.266,39.266,38.8248,38.8689,149000.0
2006-05-10 10:40:00,61.65,61.9,61.51,61.7,83600.0,38.8563,39.0139,38.7681,38.8878,83600.0
2006-05-10 10:50:00,61.71,62.33,61.71,62.3,78000.0,38.8941,39.2849,38.8941,39.266,78000.0
2006-05-10 11:00:00,62.3,62.59,62.3,62.59,220600.0,39.266,39.4488,39.266,39.4488,220600.0
2006-05-10 11:10:00,62.6,62.9,62.36,62.48,216200.0,39.4551,39.6442,39.3038,39.3794,216200.0
2006-05-10 11:20:00,62.5,62.61,62.29,62.33,139300.0,39.392,39.4614,39.2597,39.2849,139300.0
2006-05-10 11:30:00,62.33,62.41,62.0,62.03,78200.0,39.2849,39.3353,39.0769,39.0958,78200.0
2006-05-10 11:40:00,62.03,62.24,61.88,62.17,55500.0,39.0958,39.2282,39.0013,39.1841,55500.0
2006-05-10 11:50:00,62.17,62.17,61.96,62.04,63300.0,39.1841,39.1841,39.0517,39.1021,63300.0
2006-05-10 12:00:00,62.04,62.27,62.03,62.25,44300.0,39.1021,39.2471,39.0958,39.2345,44300.0
2006-05-10 12:10:00,62.26,62.33,62.05,62.05,26100.0,39.2408,39.2849,39.1084,39.1084,26100.0
2006-05-10 12:20:00,62.04,62.15,62.04,62.1,23900.0,39.1021,39.1715,39.1021,39.1399,23900.0
2006-05-10 12:30:00,62.11,62.18,62.07,62.15,40600.0,39.1462,39.1904,39.121,39.1715,40600.0
2006-05-10 12:40:00,62.17,62.31,62.17,62.28,56100.0,39.1841,39.2723,39.1841,39.2534,56100.0
2006-05-10 12:50:00,62.28,62.56,62.2,62.55,124200.0,39.2534,39.4299,39.203,39.4236,124200.0
2006-05-10 13:00:00,62.55,62.86,62.55,62.75,70500.0,39.4236,39.6189,39.4236,39.5496,70500.0
2006-05-10 13:10:00,62.75,62.88,62.69,62.75,49600.0,39.5496,39.6316,39.5118,39.5496,49600.0
2006-05-10 13:20:00,62.75,62.85,62.71,62.81,36900.0,39.5496,39.6126,39.5244,39.5874,36900.0
2006-05-10 13:30:00,62.81,62.91,62.64,62.66,46200.0,39.5874,39.6505,39.4803,39.4929,46200.0
2006-05-10 13:40:00,62.66,62.81,62.66,62.72,37800.0,39.4929,39.5874,39.4929,39.5307,37800.0
2006-05-10 13:50:00,62.72,62.77,62.5,62.6,68400.0,39.5307,39.5622,39.392,39.4551,68400.0
2006-05-10 14:00:00,62.61,62.61,62.5,62.5,51600.0,39.4614,39.4614,39.392,39.392,51600.0
2006-05-10 14:10:00,62.51,62.59,62.4,62.51,121400.0,39.3984,39.4488,39.329,39.3984,121400.0
2006-05-10 14:20:00,62.53,62.59,62.38,62.39,99700.0,39.411,39.4488,39.3164,39.3227,99700.0
2006-05-10 14:30:00,62.39,62.6,62.35,62.54,98700.0,39.3227,39.4551,39.2975,39.4173,98700.0
2006-05-10 14:40:00,62.54,62.84,62.5,62.83,87200.0,39.4173,39.6063,39.392,39.6,87200.0
2006-05-10 14:50:00,62.84,62.99,62.82,62.95,80600.0,39.6063,39.7009,39.5937,39.6757,80600.0
2006-05-10 15:00:00,62.94,63.08,62.94,63.04,58600.0,39.6694,39.7576,39.6694,39.7324,58600.0
2006-05-10 15:10:00,63.03,63.07,62.86,63.0,81700.0,39.7261,39.7513,39.6189,39.7072,81700.0
2006-05-10 15:20:00,62.99,63.03,62.9,62.92,81700.0,39.7009,39.7261,39.6442,39.6568,81700.0
2006-05-10 15:30:00,62.91,62.92,62.75,62.85,83400.0,39.6505,39.6568,39.5496,39.6126,83400.0
2006-05-10 15:40:00,62.85,62.94,62.74,62.76,71400.0,39.6126,39.6694,39.5433,39.5559,71400.0
2006-05-10 15:50:00,62.76,63.09,62.75,63.09,238600.0,39.5559,39.7639,39.5496,39.7639,238600.0
2006-05-11 09:30:00,63.73,63.94,63.62,63.91,240200.0,40.1673,40.2996,40.098,40.2807,240200.0
2006-05-11 09:40:00,63.91,64.07,63.88,63.96,194500.0,40.2807,40.3816,40.2618,40.3122,194500.0
2006-05-11 09:50:00,63.97,63.97,63.35,63.35,178700.0,40.3186,40.3186,39.9278,39.9278,178700.0
2006-05-11 10:00:00,63.36,63.48,63.17,63.33,147100.0,39.9341,40.0097,39.8143,39.9152,147100.0
2006-05-11 10:10:00,63.34,63.95,63.34,63.6,205300.0,39.9215,40.3059,39.9215,40.0853,205300.0
2006-05-11 10:20:00,63.61,63.64,63.32,63.4,131000.0,40.0917,40.1106,39.9089,39.9593,131000.0
2006-05-11 10:30:00,63.35,63.38,62.47,62.48,265400.0,39.9278,39.9467,39.3731,39.3794,265400.0
2006-05-11 10:40:00,62.48,62.62,62.11,62.29,236400.0,39.3794,39.4677,39.1462,39.2597,236400.0
2006-05-11 10:50:00,62.29,62.61,62.14,62.61,108800.0,39.2597,39.4614,39.1652,39.4614,108800.0
2006-05-11 11:00:00,62.58,62.99,62.58,62.99,139600.0,39.4425,39.7009,39.4425,39.7009,139600.0
2006-05-11 11:10:00,63.0,63.14,62.95,63.1,104500.0,39.7072,39.7954,39.6757,39.7702,104500.0
2006-05-11 11:20:00,63.1,63.11,62.8,62.83,72600.0,39.7702,39.7765,39.5811,39.6,72600.0
2006-05-11 11:30:00,62.83,62.97,62.81,62.9,62800.0,39.6,39.6883,39.5874,39.6442,62800.0
2006-05-11 11:40:00,62.89,63.18,62.89,62.99,46400.0,39.6379,39.8206,39.6379,39.7009,46400.0
2006-05-11 11:50:00,62.99,63.15,62.91,63.0,46100.0,39.7009,39.8017,39.6505,39.7072,46100.0
2006-05-11 12:00:00,62.99,63.13,62.8,62.8,68200.0,39.7009,39.7891,39.5811,39.5811,68200.0
2006-05-11 12:10:00,62.8,62.92,62.64,62.75,74500.0,39.5811,39.6568,39.4803,39.5496,74500.0
2006-05-11 12:20:00,62.72,62.9,62.59,62.63,190700.0,39.5307,39.6442,39.4488,39.474,190700.0
2006-05-11 12:30:00,62.63,62.64,62.31,62.44,151700.0,39.474,39.4803,39.2723,39.3542,151700.0
2006-05-11 12:40:00,62.45,62.49,62.3,62.38,98800.0,39.3605,39.3857,39.266,39.3164,98800.0
2006-05-11 12:50:00,62.4,62.5,62.24,62.33,120700.0,39.329,39.392,39.2282,39.2849,120700.0
2006-05-11 13:00:00,62.34,62.35,62.15,62.24,111300.0,39.2912,39.2975,39.1715,39.2282,111300.0
2006-05-11 13:10:00,62.2,62.27,62.01,62.18,217200.0,39.203,39.2471,39.0832,39.1904,217200.0
2006-05-11 13:20:00,62.18,62.42,62.11,62.36,93500.0,39.1904,39.3416,39.1462,39.3038,93500.0
2006-05-11 13:30:00,62.36,62.55,62.33,62.44,85100.0,39.3038,39.4236,39.2849,39.3542,85100.0
2006-05-11 13:40:00,62.44,62.51,62.31,62.37,117600.0,39.3542,39.3984,39.2723,39.3101,117600.0
2006-05-11 13:50:00,62.41,62.74,62.41,62.7,75600.0,39.3353,39.5433,39.3353,39.5181,75600.0
2006-05-11 14:00:00,62.7,62.9,62.7,62.87,66700.0,39.5181,39.6442,39.5181,39.6253,66700.0
2006-05-11 14:10:00,62.81,62.85,62.48,62.61,62500.0,39.5874,39.6126,39.3794,39.4614,62500.0
2006-05-11 14:20:00,62.62,62.74,62.53,62.66,39500.0,39.4677,39.5433,39.411,39.4929,39500.0
2006-05-11 14:30:00,62.65,62.65,62.48,62.61,50900.0,39.4866,39.4866,39.3794,39.4614,50900.0
2006-05-11 14:40:00,62.59,62.59,62.36,62.46,46100.0,39.4488,39.4488,39.3038,39.3668,46100.0
2006-05-11 14:50:00,62.46,62.47,62.14,62.24,46200.0,39.3668,39.3731,39.1652,39.2282,46200.0
2006-05-11 15:00:00,62.21,62.36,62.16,62.24,52800.0,39.2093,39.3038,39.1778,39.2282,52800.0
2006-05-11 15:10:00,62.24,62.39,62.16,62.31,57200.0,39.2282,39.3227,39.1778,39.2723,57200.0
2006-05-11 15:20:00,62.29,62.33,62.2,62.21,73200.0,39.2597,39.2849,39.203,39.2093,73200.0
2006-05-11 15:30:00,62.22,62.3,62.0,62.16,87600.0,39.2156,39.266,39.0769,39.1778,87600.0
2006-05-11 15:40:00,62.15,62.38,62.12,62.25,128600.0,39.1715,39.3164,39.1525,39.2345,128600.0
2006-05-11 15:50:00,62.26,62.44,62.23,62.44,194400.0,39.2408,39.3542,39.2219,39.3542,194400.0
2006-05-12 09:30:00,61.69,61.9,61.37,61.41,204900.0,38.8815,39.0139,38.6798,38.7051,204900.0
2006-05-12 09:40:00,61.41,61.48,61.18,61.28,131800.0,38.7051,38.7492,38.5601,38.6231,131800.0
2006-05-12 09:50:00,61.28,61.45,61.25,61.42,240600.0,38.6231,38.7303,38.6042,38.7114,240600.0
2006-05-12 10:00:00,61.43,61.5,61.25,61.35,97800.0,38.7177,38.7618,38.6042,38.6672,97800.0
2006-05-12 10:10:00,61.38,61.42,61.25,61.29,61800.0,38.6861,38.7114,38.6042,38.6294,61800.0
2006-05-12 10:20:00,61.29,61.39,60.88,61.01,259100.0,38.6294,38.6924,38.371,38.4529,259100.0
2006-05-12 10:30:00,61.01,61.25,60.75,60.75,170200.0,38.4529,38.6042,38.2891,38.2891,170200.0
2006-05-12 10:40:00,60.77,60.88,60.51,60.58,131700.0,38.3017,38.371,38.1378,38.1819,131700.0
2006-05-12 10:50:00,60.58,60.78,60.52,60.64,185300.0,38.1819,38.308,38.1441,38.2197,185300.0
2006-05-12 11:00:00,60.67,60.67,60.3,60.48,137900.0,38.2387,38.2387,38.0054,38.1189,137900.0
2006-05-12 11:10:00,60.47,60.51,60.16,60.26,209700.0,38.1126,38.1378,37.9172,37.9802,209700.0
2006-05-12 11:20:00,60.23,60.37,60.12,60.22,124900.0,37.9613,38.0496,37.892,37.955,124900.0
2006-05-12 11:30:00,60.23,60.35,59.9,59.95,167600.0,37.9613,38.037,37.7533,37.7849,167600.0
2006-05-12 11:40:00,59.95,60.07,59.81,60.07,158100.0,37.7849,37.8605,37.6966,37.8605,158100.0
2006-05-12 11:50:00,60.08,60.4,60.08,60.39,106200.0,37.8668,38.0685,37.8668,38.0622,106200.0
2006-05-12 12:00:00,60.38,60.67,60.25,60.62,172700.0,38.0559,38.2387,37.9739,38.2071,172700.0
2006-05-12 12:10:00,60.62,60.62,60.22,60.27,147200.0,38.2071,38.2071,37.955,37.9865,147200.0
2006-05-12 12:20:00,60.28,60.31,59.86,60.14,151800.0,37.9928,38.0118,37.7281,37.9046,151800.0
2006-05-12 12:30:00,60.14,60.14,59.7,60.01,223200.0,37.9046,37.9046,37.6273,37.8227,223200.0
2006-05-12 12:40:00,60.01,60.24,60.01,60.11,108800.0,37.8227,37.9676,37.8227,37.8857,108800.0
2006-05-12 12:50:00,60.1,60.19,59.98,60.18,155300.0,37.8794,37.9361,37.8038,37.9298,155300.0
2006-05-12 13:00:00,60.18,60.35,60.07,60.14,84700.0,37.9298,38.037,37.8605,37.9046,84700.0
2006-05-12 13:10:00,60.12,60.17,59.98,60.1,72600.0,37.892,37.9235,37.8038,37.8794,72600.0
2006-05-12 13:20:00,60.09,60.42,60.06,60.21,126500.0,37.8731,38.0811,37.8542,37.9487,126500.0
2006-05-12 13:30:00,60.21,60.38,60.16,60.26,80500.0,37.9487,38.0559,37.9172,37.9802,80500.0
2006-05-12 13:40:00,60.26,60.27,59.98,60.05,91200.0,37.9802,37.9865,37.8038,37.8479,91200.0
2006-05-12 13:50:00,60.03,60.08,59.98,60.07,78600.0,37.8353,37.8668,37.8038,37.8605,78600.0
2006-05-12 14:00:00,60.05,60.25,59.93,59.93,69100.0,37.8479,37.9739,37.7722,37.7722,69100.0
2006-05-12 14:10:00,59.94,60.45,59.94,60.25,156500.0,37.7786,38.1,37.7786,37.9739,156500.0
2006-05-12 14:20:00,60.24,60.45,60.09,60.12,75800.0,37.9676,38.1,37.8731,37.892,75800.0
2006-05-12 14:30:00,60.12,60.25,60.1,60.2,68800.0,37.892,37.9739,37.8794,37.9424,68800.0
2006-05-12 14:40:00,60.24,60.25,60.04,60.14,50100.0,37.9676,37.9739,37.8416,37.9046,50100.0
2006-05-12 14:50:00,60.14,60.14,59.81,59.87,90800.0,37.9046,37.9046,37.6966,37.7344,90800.0
2006-05-12 15:00:00,59.87,60.09,59.75,59.98,103000.0,37.7344,37.8731,37.6588,37.8038,103000.0
2006-05-12 15:10:00,59.98,59.98,59.82,59.93,102200.0,37.8038,37.8038,37.7029,37.7722,102200.0
2006-05-12 15:20:00,59.94,60.15,59.91,60.11,111800.0,37.7786,37.9109,37.7596,37.8857,111800.0
2006-05-12 15:30:00,60.08,60.09,59.81,59.88,102900.0,37.8668,37.8731,37.6966,37.7407,102900.0
2006-05-12 15:40:00,59.89,59.94,59.74,59.75,149100.0,37.747,37.7786,37.6525,37.6588,149100.0
2006-05-12 15:50:00,59.76,59.76,59.56,59.76,265900.0,37.6651,37.6651,37.539,37.6651,265900.0
2006-05-15 09:30:00,59.25,60.21,58.01,58.06,277600.0,37.3437,37.9487,36.5621,36.5936,277600.0
2006-05-15 09:40:00,58.06,58.56,57.81,58.27,324700.0,36.5936,36.9088,36.4361,36.726,324700.0
2006-05-15 09:50:00,58.25,58.29,57.87,58.14,208200.0,36.7134,36.7386,36.4739,36.6441,208200.0
2006-05-15 10:00:00,58.14,58.17,57.75,58.09,289300.0,36.6441,36.663,36.3983,36.6125,289300.0
2006-05-15 10:10:00,58.17,58.26,57.85,58.0,210100.0,36.663,36.7197,36.4613,36.5558,210100.0
2006-05-15 10:20:00,58.01,58.59,57.93,58.59,177900.0,36.5621,36.9277,36.5117,36.9277,177900.0
2006-05-15 10:30:00,58.57,58.84,58.24,58.34,154800.0,36.9151,37.0853,36.7071,36.7701,154800.0
2006-05-15 10:40:00,58.36,58.7,58.27,58.31,100500.0,36.7827,36.997,36.726,36.7512,100500.0
2006-05-15 10:50:00,58.3,58.35,58.1,58.24,70700.0,36.7449,36.7764,36.6188,36.7071,70700.0
2006-05-15 11:00:00,58.23,58.38,58.06,58.08,65900.0,36.7008,36.7953,36.5936,36.6062,65900.0
2006-05-15 11:10:00,58.08,58.21,58.0,58.06,54600.0,36.6062,36.6882,36.5558,36.5936,54600.0
2006-05-15 11:20:00,58.05,58.06,57.82,57.91,107400.0,36.5873,36.5936,36.4424,36.4991,107400.0
2006-05-15 11:30:00,57.93,57.93,57.71,57.75,130400.0,36.5117,36.5117,36.373,36.3983,130400.0
2006-05-15 11:40:00,57.75,57.79,57.71,57.77,135700.0,36.3983,36.4235,36.373,36.4109,135700.0
2006-05-15 11:50:00,57.74,57.78,57.56,57.63,128200.0,36.392,36.4172,36.2785,36.3226,128200.0
2006-05-15 12:00:00,57.6,57.87,57.6,57.85,106200.0,36.3037,36.4739,36.3037,36.4613,106200.0
2006-05-15 12:10:00,57.85,58.48,57.85,58.03,252200.0,36.4613,36.8584,36.4613,36.5747,252200.0
2006-05-15 12:20:00,58.03,58.04,57.83,57.93,62500.0,36.5747,36.581,36.4487,36.5117,62500.0
2006-05-15 12:30:00,57.93,58.05,57.93,57.99,75500.0,36.5117,36.5873,36.5117,36.5495,75500.0
2006-05-15 12:40:00,57.99,57.99,57.81,57.95,45500.0,36.5495,36.5495,36.4361,36.5243,45500.0
2006-05-15 12:50:00,57.93,57.93,57.71,57.74,70700.0,36.5117,36.5117,36.373,36.392,70700.0
2006-05-15 13:00:00,57.75,57.9,57.65,57.71,60800.0,36.3983,36.4928,36.3352,36.373,60800.0
2006-05-15 13:10:00,57.71,57.87,57.61,57.61,53400.0,36.373,36.4739,36.31,36.31,53400.0
2006-05-15 13:20:00,57.6,57.67,57.41,57.56,94800.0,36.3037,36.3478,36.184,36.2785,94800.0
2006-05-15 13:30:00,57.57,57.6,57.38,57.41,62200.0,36.2848,36.3037,36.1651,36.184,62200.0
2006-05-15 13:40:00,57.41,57.48,57.33,57.41,88600.0,36.184,36.2281,36.1335,36.184,88600.0
2006-05-15 13:50:00,57.4,57.43,57.21,57.39,73000.0,36.1777,36.1966,36.0579,36.1714,73000.0
2006-05-15 14:00:00,57.4,57.48,57.28,57.36,91700.0,36.1777,36.2281,36.102,36.1524,91700.0
2006-05-15 14:10:00,57.37,57.45,57.16,57.25,76800.0,36.1587,36.2092,36.0264,36.0831,76800.0
2006-05-15 14:20:00,57.22,57.5,57.16,57.47,61700.0,36.0642,36.2407,36.0264,36.2218,61700.0
2006-05-15 14:30:00,57.48,57.57,57.33,57.47,84700.0,36.2281,36.2848,36.1335,36.2218,84700.0
2006-05-15 14:40:00,57.45,57.55,57.3,57.43,61100.0,36.2092,36.2722,36.1146,36.1966,61100.0
2006-05-15 14:50:00,57.43,57.44,57.19,57.22,70500.0,36.1966,36.2029,36.0453,36.0642,70500.0
2006-05-15 15:00:00,57.21,57.36,57.15,57.24,84400.0,36.0579,36.1524,36.0201,36.0768,84400.0
2006-05-15 15:10:00,57.24,57.61,57.24,57.54,100000.0,36.0768,36.31,36.0768,36.2659,100000.0
2006-05-15 15:20:00,57.54,57.59,57.46,57.54,84900.0,36.2659,36.2974,36.2155,36.2659,84900.0
2006-05-15 15:30:00,57.54,57.94,57.53,57.88,157700.0,36.2659,36.518,36.2596,36.4802,157700.0
2006-05-15 15:40:00,57.88,58.18,57.82,58.08,179900.0,36.4802,36.6693,36.4424,36.6062,179900.0
2006-05-15 15:50:00,58.08,58.12,57.95,58.05,190300.0,36.6062,36.6315,36.5243,36.5873,190300.0
2006-05-16 09:30:00,58.8,59.19,58.8,58.87,195200.0,37.06,37.3058,37.06,37.1042,195200.0
2006-05-16 09:40:00,58.86,58.97,58.76,58.86,122200.0,37.0979,37.1672,37.0348,37.0979,122200.0
2006-05-16 09:50:00,58.85,58.95,58.52,58.61,87700.0,37.0916,37.1546,36.8836,36.9403,87700.0
2006-05-16 10:00:00,58.64,58.66,58.29,58.34,116900.0,36.9592,36.9718,36.7386,36.7701,116900.0
2006-05-16 10:10:00,58.33,58.33,58.0,58.01,132400.0,36.7638,36.7638,36.5558,36.5621,132400.0
2006-05-16 10:20:00,58.02,58.27,57.99,58.08,92800.0,36.5684,36.726,36.5495,36.6062,92800.0
2006-05-16 10:30:00,58.08,58.32,58.07,58.19,109500.0,36.6062,36.7575,36.5999,36.6756,109500.0
2006-05-16 10:40:00,58.2,58.39,58.16,58.38,107700.0,36.6819,36.8016,36.6567,36.7953,107700.0
2006-05-16 10:50:00,58.38,58.4,57.87,57.99,111900.0,36.7953,36.8079,36.4739,36.5495,111900.0
2006-05-16 11:00:00,58.01,58.14,57.95,58.04,75600.0,36.5621,36.6441,36.5243,36.581,75600.0
2006-05-16 11:10:00,58.02,58.09,57.88,57.89,88600.0,36.5684,36.6125,36.4802,36.4865,88600.0
2006-05-16 11:20:00,57.89,57.98,57.7,57.93,151200.0,36.4865,36.5432,36.3667,36.5117,151200.0
2006-05-16 11:30:00,57.94,57.94,57.68,57.75,86100.0,36.518,36.518,36.3541,36.3983,86100.0
2006-05-16 11:40:00,57.73,57.81,57.56,57.61,78200.0,36.3856,36.4361,36.2785,36.31,78200.0
2006-05-16 11:50:00,57.61,58.13,57.6,58.08,93100.0,36.31,36.6378,36.3037,36.6062,93100.0
2006-05-16 12:00:00,58.11,58.37,58.09,58.34,87600.0,36.6252,36.789,36.6125,36.7701,87600.0
2006-05-16 12:10:00,58.34,58.64,58.27,58.49,83800.0,36.7701,36.9592,36.726,36.8647,83800.0
2006-05-16 12:20:00,58.49,58.5,58.16,58.28,70300.0,36.8647,36.871,36.6567,36.7323,70300.0
2006-05-16 12:30:00,58.33,58.39,58.18,58.24,60500.0,36.7638,36.8016,36.6693,36.7071,60500.0
2006-05-16 12:40:00,58.25,58.35,58.23,58.3,35200.0,36.7134,36.7764,36.7008,36.7449,35200.0
2006-05-16 12:50:00,58.31,58.75,58.31,58.74,87600.0,36.7512,37.0285,36.7512,37.0222,87600.0
2006-05-16 13:00:00,58.73,58.75,58.6,58.75,102100.0,37.0159,37.0285,36.934,37.0285,102100.0
2006-05-16 13:10:00,58.75,58.88,58.68,58.85,81200.0,37.0285,37.1105,36.9844,37.0916,81200.0
2006-05-16 13:20:00,58.86,59.03,58.86,58.93,77000.0,37.0979,37.205,37.0979,37.142,77000.0
2006-05-16 13:30:00,58.95,59.2,58.93,58.95,153100.0,37.1546,37.3121,37.142,37.1546,153100.0
2006-05-16 13:40:00,58.93,58.93,58.26,58.33,194900.0,37.142,37.142,36.7197,36.7638,194900.0
2006-05-16 13:50:00,58.36,58.81,58.36,58.66,119800.0,36.7827,37.0663,36.7827,36.9718,119800.0
2006-05-16 14:00:00,58.64,58.82,58.63,58.72,107600.0,36.9592,37.0726,36.9529,37.0096,107600.0
2006-05-16 14:10:00,58.72,58.74,58.56,58.6,70700.0,37.0096,37.0222,36.9088,36.934,70700.0
2006-05-16 14:20:00,58.6,58.66,58.29,58.47,93600.0,36.934,36.9718,36.7386,36.852,93600.0
2006-05-16 14:30:00,58.47,58.78,58.47,58.75,89700.0,36.852,37.0474,36.852,37.0285,89700.0
2006-05-16 14:40:00,58.75,58.81,58.72,58.73,114200.0,37.0285,37.0663,37.0096,37.0159,114200.0
2006-05-16 14:50:00,58.74,58.8,58.49,58.55,102200.0,37.0222,37.06,36.8647,36.9025,102200.0
2006-05-16 15:00:00,58.54,58.63,58.38,58.51,197200.0,36.8962,36.9529,36.7953,36.8773,197200.0
2006-05-16 15:10:00,58.51,58.55,58.37,58.4,80100.0,36.8773,36.9025,36.789,36.8079,80100.0
2006-05-16 15:20:00,58.4,58.5,58.24,58.3,82100.0,36.8079,36.871,36.7071,36.7449,82100.0
2006-05-16 15:30:00,58.25,58.6,58.25,58.4,117200.0,36.7134,36.934,36.7134,36.8079,117200.0
2006-05-16 15:40:00,58.4,58.66,58.4,58.65,155400.0,36.8079,36.9718,36.8079,36.9655,155400.0
2006-05-16 15:50:00,58.65,58.65,58.55,58.59,271700.0,36.9655,36.9655,36.9025,36.9277,271700.0
2006-05-17 09:30:00,58.09,58.8,57.94,58.6,105800.0,36.6125,37.06,36.518,36.934,105800.0
2006-05-17 09:40:00,58.59,58.62,58.2,58.57,93200.0,36.9277,36.9466,36.6819,36.9151,93200.0
2006-05-17 09:50:00,58.57,58.71,58.35,58.55,52500.0,36.9151,37.0033,36.7764,36.9025,52500.0
2006-05-17 10:00:00,58.51,58.55,58.3,58.34,71600.0,36.8773,36.9025,36.7449,36.7701,71600.0
2006-05-17 10:10:00,58.36,58.47,58.18,58.43,64900.0,36.7827,36.852,36.6693,36.8268,64900.0
2006-05-17 10:20:00,58.47,58.85,58.22,58.52,145700.0,36.852,37.0916,36.6945,36.8836,145700.0
2006-05-17 10:30:00,58.49,58.82,58.19,58.19,159700.0,36.8647,37.0726,36.6756,36.6756,159700.0
2006-05-17 10:40:00,58.16,58.29,58.0,58.23,94700.0,36.6567,36.7386,36.5558,36.7008,94700.0
2006-05-17 10:50:00,58.21,58.49,58.12,58.3,65100.0,36.6882,36.8647,36.6315,36.7449,65100.0
2006-05-17 11:00:00,58.33,58.33,57.89,57.9,85100.0,36.7638,36.7638,36.4865,36.4928,85100.0
2006-05-17 11:10:00,57.95,57.97,57.63,57.82,86800.0,36.5243,36.5369,36.3226,36.4424,86800.0
2006-05-17 11:20:00,57.82,57.91,57.4,57.43,93000.0,36.4424,36.4991,36.1777,36.1966,93000.0
2006-05-17 11:30:00,57.44,57.57,57.15,57.29,124100.0,36.2029,36.2848,36.0201,36.1083,124100.0
2006-05-17 11:40:00,57.29,57.38,57.03,57.05,90000.0,36.1083,36.1651,35.9445,35.9571,90000.0
2006-05-17 11:50:00,57.03,57.08,56.61,56.8,315700.0,35.9445,35.976,35.6797,35.7995,315700.0
2006-05-17 12:00:00,56.8,56.99,56.78,56.87,157400.0,35.7995,35.9192,35.7869,35.8436,157400.0
2006-05-17 12:10:00,56.88,56.95,56.53,56.77,115000.0,35.8499,35.894,35.6293,35.7806,115000.0
2006-05-17 12:20:00,56.77,57.09,56.77,56.94,109200.0,35.7806,35.9823,35.7806,35.8877,109200.0
2006-05-17 12:30:00,56.92,57.1,56.92,56.99,58300.0,35.8751,35.9886,35.8751,35.9192,58300.0
2006-05-17 12:40:00,57.0,57.06,56.75,56.75,52700.0,35.9255,35.9634,35.768,35.768,52700.0
2006-05-17 12:50:00,56.75,56.76,56.6,56.72,83600.0,35.768,35.7743,35.6734,35.7491,83600.0
2006-05-17 13:00:00,56.72,56.83,56.58,56.58,98200.0,35.7491,35.8184,35.6608,35.6608,98200.0
2006-05-17 13:10:00,56.58,56.61,56.25,56.39,131600.0,35.6608,35.6797,35.4528,35.5411,131600.0
2006-05-17 13:20:00,56.38,56.43,56.02,56.02,149700.0,35.5348,35.5663,35.3079,35.3079,149700.0
2006-05-17 13:30:00,56.01,56.48,55.8,56.42,366900.0,35.3016,35.5978,35.1692,35.56,366900.0
2006-05-17 13:40:00,56.4,56.5,56.25,56.47,125300.0,35.5474,35.6104,35.4528,35.5915,125300.0
2006-05-17 13:50:00,56.47,56.79,56.45,56.76,128100.0,35.5915,35.7932,35.5789,35.7743,128100.0
2006-05-17 14:00:00,56.76,56.8,56.53,56.65,194300.0,35.7743,35.7995,35.6293,35.705,194300.0
2006-05-17 14:10:00,56.65,56.85,56.39,56.57,86700.0,35.705,35.831,35.5411,35.6545,86700.0
2006-05-17 14:20:00,56.57,56.7,56.27,56.46,121800.0,35.6545,35.7365,35.4654,35.5852,121800.0
2006-05-17 14:30:00,56.47,56.54,56.26,56.29,65700.0,35.5915,35.6356,35.4591,35.4781,65700.0
2006-05-17 14:40:00,56.29,56.43,56.11,56.14,93500.0,35.4781,35.5663,35.3646,35.3835,93500.0
2006-05-17 14:50:00,56.14,56.38,56.05,56.34,121500.0,35.3835,35.5348,35.3268,35.5096,121500.0
2006-05-17 15:00:00,56.34,56.54,56.34,56.45,149500.0,35.5096,35.6356,35.5096,35.5789,149500.0
2006-05-17 15:10:00,56.44,56.54,56.29,56.4,125100.0,35.5726,35.6356,35.4781,35.5474,125100.0
2006-05-17 15:20:00,56.4,56.52,56.34,56.44,139000.0,35.5474,35.623,35.5096,35.5726,139000.0
2006-05-17 15:30:00,56.44,56.58,56.43,56.52,158900.0,35.5726,35.6608,35.5663,35.623,158900.0
2006-05-17 15:40:00,56.52,56.65,56.44,56.44,232300.0,35.623,35.705,35.5726,35.5726,232300.0
2006-05-17 15:50:00,56.45,56.45,56.23,56.38,178500.0,35.5789,35.5789,35.4402,35.5348,178500.0
2006-05-18 09:30:00,57.0,57.29,56.57,57.24,181100.0,35.9255,36.1083,35.6545,36.0768,181100.0
2006-05-18 09:40:00,57.18,57.43,57.12,57.2,258300.0,36.039,36.1966,36.0012,36.0516,258300.0
2006-05-18 09:50:00,57.16,57.27,56.75,56.9,142300.0,36.0264,36.0957,35.768,35.8625,142300.0
2006-05-18 10:00:00,56.93,57.07,56.6,56.8,160100.0,35.8814,35.9697,35.6734,35.7995,160100.0
2006-05-18 10:10:00,56.77,56.99,56.71,56.8,143400.0,35.7806,35.9192,35.7428,35.7995,143400.0
2006-05-18 10:20:00,56.78,56.87,56.5,56.59,112500.0,35.7869,35.8436,35.6104,35.6671,112500.0
2006-05-18 10:30:00,56.57,56.61,56.4,56.49,261500.0,35.6545,35.6797,35.5474,35.6041,261500.0
2006-05-18 10:40:00,56.49,56.53,56.26,56.46,155700.0,35.6041,35.6293,35.4591,35.5852,155700.0
2006-05-18 10:50:00,56.45,56.55,56.34,56.43,133800.0,35.5789,35.6419,35.5096,35.5663,133800.0
2006-05-18 11:00:00,56.44,56.66,56.25,56.35,133200.0,35.5726,35.7113,35.4528,35.5159,133200.0
2006-05-18 11:10:00,56.39,56.42,56.19,56.39,101400.0,35.5411,35.56,35.415,35.5411,101400.0
2006-05-18 11:20:00,56.39,56.45,56.3,56.32,148100.0,35.5411,35.5789,35.4844,35.497,148100.0
2006-05-18 11:30:00,56.32,56.43,56.31,56.37,70200.0,35.497,35.5663,35.4907,35.5285,70200.0
2006-05-18 11:40:00,56.35,56.46,56.29,56.42,79100.0,35.5159,35.5852,35.4781,35.56,79100.0
2006-05-18 11:50:00,56.41,56.41,56.17,56.26,103100.0,35.5537,35.5537,35.4024,35.4591,103100.0
2006-05-18 12:00:00,56.28,56.42,56.11,56.39,71000.0,35.4718,35.56,35.3646,35.5411,71000.0
2006-05-18 12:10:00,56.38,56.58,56.29,56.54,64900.0,35.5348,35.6608,35.4781,35.6356,64900.0
2006-05-18 12:20:00,56.5,56.72,56.45,56.48,65800.0,35.6104,35.7491,35.5789,35.5978,65800.0
2006-05-18 12:30:00,56.52,56.59,56.31,56.35,74400.0,35.623,35.6671,35.4907,35.5159,74400.0
2006-05-18 12:40:00,56.35,56.52,56.26,56.49,46500.0,35.5159,35.623,35.4591,35.6041,46500.0
2006-05-18 12:50:00,56.5,56.65,56.4,56.59,55500.0,35.6104,35.705,35.5474,35.6671,55500.0
2006-05-18 13:00:00,56.59,56.71,56.5,56.58,62800.0,35.6671,35.7428,35.6104,35.6608,62800.0
2006-05-18 13:10:00,56.58,56.6,56.34,56.43,40000.0,35.6608,35.6734,35.5096,35.5663,40000.0
2006-05-18 13:20:00,56.43,56.45,56.22,56.22,44800.0,35.5663,35.5789,35.4339,35.4339,44800.0
2006-05-18 13:30:00,56.22,56.34,56.1,56.27,69300.0,35.4339,35.5096,35.3583,35.4654,69300.0
2006-05-18 13:40:00,56.26,56.34,56.13,56.21,85700.0,35.4591,35.5096,35.3772,35.4276,85700.0
2006-05-18 13:50:00,56.21,56.21,56.08,56.16,55300.0,35.4276,35.4276,35.3457,35.3961,55300.0
2006-05-18 14:00:00,56.18,56.19,56.04,56.12,68400.0,35.4087,35.415,35.3205,35.3709,68400.0
2006-05-18 14:10:00,56.11,56.14,56.0,56.05,66800.0,35.3646,35.3835,35.2953,35.3268,66800.0
2006-05-18 14:20:00,56.05,56.08,55.84,55.92,91600.0,35.3268,35.3457,35.1944,35.2449,91600.0
2006-05-18 14:30:00,55.93,56.05,55.85,55.9,119500.0,35.2512,35.3268,35.2007,35.2322,119500.0
2006-05-18 14:40:00,55.89,56.07,55.81,56.02,127900.0,35.2259,35.3394,35.1755,35.3079,127900.0
2006-05-18 14:50:00,56.04,56.08,55.8,55.89,65500.0,35.3205,35.3457,35.1692,35.2259,65500.0
2006-05-18 15:00:00,55.9,56.06,55.8,55.83,58000.0,35.2322,35.3331,35.1692,35.1881,58000.0
2006-05-18 15:10:00,55.83,55.86,55.75,55.8,141400.0,35.1881,35.207,35.1377,35.1692,141400.0
2006-05-18 15:20:00,55.8,55.81,55.24,55.52,256900.0,35.1692,35.1755,34.8163,34.9927,256900.0
2006-05-18 15:30:00,55.52,55.77,55.52,55.64,124200.0,34.9927,35.1503,34.9927,35.0684,124200.0
2006-05-18 15:40:00,55.64,55.65,55.34,55.41,171500.0,35.0684,35.0747,34.8793,34.9234,171500.0
2006-05-18 15:50:00,55.41,55.55,55.36,55.37,274100.0,34.9234,35.0117,34.8919,34.8982,274100.0
2006-05-19 09:30:00,55.65,55.72,55.51,55.66,502500.0,35.0747,35.1188,34.9864,35.081,502500.0
2006-05-19 09:40:00,55.65,56.24,55.61,56.19,277700.0,35.0747,35.4465,35.0495,35.415,277700.0
2006-05-19 09:50:00,56.19,56.59,56.08,56.32,177900.0,35.415,35.6671,35.3457,35.497,177900.0
2006-05-19 10:00:00,56.37,56.37,55.51,55.72,195500.0,35.5285,35.5285,34.9864,35.1188,195500.0
2006-05-19 10:10:00,55.72,56.0,55.71,55.84,134700.0,35.1188,35.2953,35.1125,35.1944,134700.0
2006-05-19 10:20:00,55.88,56.0,55.75,55.83,205900.0,35.2196,35.2953,35.1377,35.1881,205900.0
2006-05-19 10:30:00,55.83,55.9,55.6,55.81,226000.0,35.1881,35.2322,35.0432,35.1755,226000.0
2006-05-19 10:40:00,55.83,55.99,55.7,55.87,196600.0,35.1881,35.289,35.1062,35.2133,196600.0
2006-05-19 10:50:00,55.9,55.9,55.7,55.78,164000.0,35.2322,35.2322,35.1062,35.1566,164000.0
2006-05-19 11:00:00,55.73,55.79,55.43,55.48,157700.0,35.1251,35.1629,34.936,34.9675,157700.0
2006-05-19 11:10:00,55.46,55.48,54.85,55.33,289300.0,34.9549,34.9675,34.5705,34.873,289300.0
2006-05-19 11:20:00,55.33,55.96,55.28,55.95,148000.0,34.873,35.2701,34.8415,35.2638,148000.0
2006-05-19 11:30:00,55.96,56.18,55.95,56.02,186100.0,35.2701,35.4087,35.2638,35.3079,186100.0
2006-05-19 11:40:00,56.02,56.37,55.87,56.32,158000.0,35.3079,35.5285,35.2133,35.497,158000.0
2006-05-19 11:50:00,56.32,56.5,56.21,56.31,99100.0,35.497,35.6104,35.4276,35.4907,99100.0
2006-05-19 12:00:00,56.35,56.57,56.27,56.46,134300.0,35.5159,35.6545,35.4654,35.5852,134300.0
2006-05-19 12:10:00,56.46,56.53,56.18,56.18,148900.0,35.5852,35.6293,35.4087,35.4087,148900.0
2006-05-19 12:20:00,56.19,56.25,56.11,56.16,118800.0,35.415,35.4528,35.3646,35.3961,118800.0
2006-05-19 12:30:00,56.17,57.0,56.17,56.97,146300.0,35.4024,35.9255,35.4024,35.9066,146300.0
2006-05-19 12:40:00,56.99,57.05,56.6,56.78,237900.0,35.9192,35.9571,35.6734,35.7869,237900.0
2006-05-19 12:50:00,56.73,57.0,56.73,56.8,199000.0,35.7554,35.9255,35.7554,35.7995,199000.0
2006-05-19 13:00:00,56.8,56.95,56.47,56.56,237800.0,35.7995,35.894,35.5915,35.6482,237800.0
2006-05-19 13:10:00,56.6,56.99,56.54,56.99,128400.0,35.6734,35.9192,35.6356,35.9192,128400.0
2006-05-19 13:20:00,56.99,57.31,56.99,57.14,133800.0,35.9192,36.1209,35.9192,36.0138,133800.0
2006-05-19 13:30:00,57.15,57.17,56.77,56.93,124900.0,36.0201,36.0327,35.7806,35.8814,124900.0
2006-05-19 13:40:00,56.94,57.54,56.93,57.41,157500.0,35.8877,36.2659,35.8814,36.184,157500.0
2006-05-19 13:50:00,57.38,57.49,57.03,57.08,202800.0,36.1651,36.2344,35.9445,35.976,202800.0
2006-05-19 14:00:00,57.08,57.27,56.98,57.16,135000.0,35.976,36.0957,35.9129,36.0264,135000.0
2006-05-19 14:10:00,57.13,57.28,57.08,57.14,128800.0,36.0075,36.102,35.976,36.0138,128800.0
2006-05-19 14:20:00,57.14,57.25,57.14,57.16,135100.0,36.0138,36.0831,36.0138,36.0264,135100.0
2006-05-19 14:30:00,57.18,57.18,56.85,56.85,147300.0,36.039,36.039,35.831,35.831,147300.0
2006-05-19 14:40:00,56.85,57.08,56.84,57.06,132500.0,35.831,35.976,35.8247,35.9634,132500.0
2006-05-19 14:50:00,57.07,57.15,56.89,56.99,126700.0,35.9697,36.0201,35.8562,35.9192,126700.0
2006-05-19 15:00:00,57.0,57.04,56.88,56.93,107600.0,35.9255,35.9508,35.8499,35.8814,107600.0
2006-05-19 15:10:00,56.92,56.99,56.55,56.58,131700.0,35.8751,35.9192,35.6419,35.6608,131700.0
2006-05-19 15:20:00,56.59,56.78,56.5,56.71,161300.0,35.6671,35.7869,35.6104,35.7428,161300.0
2006-05-19 15:30:00,56.71,56.82,56.58,56.74,174800.0,35.7428,35.8121,35.6608,35.7617,174800.0
2006-05-19 15:40:00,56.73,57.04,56.6,56.97,194400.0,35.7554,35.9508,35.6734,35.9066,194400.0
2006-05-19 15:50:00,56.96,57.14,56.92,57.11,294500.0,35.9003,36.0138,35.8751,35.9949,294500.0
2006-05-22 09:30:00,55.85,56.1,55.6,55.71,192300.0,35.2007,35.3583,35.0432,35.1125,192300.0
2006-05-22 09:40:00,55.7,55.74,55.3,55.37,123300.0,35.1062,35.1314,34.8541,34.8982,123300.0
2006-05-22 09:50:00,55.36,55.4,54.91,54.95,152600.0,34.8919,34.9171,34.6083,34.6335,152600.0
2006-05-22 10:00:00,54.97,55.15,54.47,55.12,153000.0,34.6461,34.7595,34.331,34.7406,153000.0
2006-05-22 10:10:00,55.11,55.15,54.76,55.0,78400.0,34.7343,34.7595,34.5137,34.665,78400.0
2006-05-22 10:20:00,55.0,55.0,54.57,54.88,131500.0,34.665,34.665,34.394,34.5894,131500.0
2006-05-22 10:30:00,54.88,55.4,54.63,55.24,226100.0,34.5894,34.9171,34.4318,34.8163,226100.0
2006-05-22 10:40:00,55.24,55.43,55.08,55.28,116600.0,34.8163,34.936,34.7154,34.8415,116600.0
2006-05-22 10:50:00,55.29,55.63,55.2,55.29,109300.0,34.8478,35.0621,34.7911,34.8478,109300.0
2006-05-22 11:00:00,55.36,55.51,55.06,55.16,78100.0,34.8919,34.9864,34.7028,34.7658,78100.0
2006-05-22 11:10:00,55.18,55.18,54.97,55.11,100900.0,34.7785,34.7785,34.6461,34.7343,100900.0
2006-05-22 11:20:00,55.11,55.38,55.11,55.25,108800.0,34.7343,34.9045,34.7343,34.8226,108800.0
2006-05-22 11:30:00,55.25,55.39,55.1,55.27,84400.0,34.8226,34.9108,34.728,34.8352,84400.0
2006-05-22 11:40:00,55.32,55.75,55.28,55.57,127400.0,34.8667,35.1377,34.8415,35.0243,127400.0
2006-05-22 11:50:00,55.59,55.95,55.29,55.88,162600.0,35.0369,35.2638,34.8478,35.2196,162600.0
2006-05-22 12:00:00,55.91,56.48,55.86,56.45,231600.0,35.2386,35.5978,35.207,35.5789,231600.0
2006-05-22 12:10:00,56.43,56.65,56.3,56.31,159100.0,35.5663,35.705,35.4844,35.4907,159100.0
2006-05-22 12:20:00,56.3,56.35,55.85,56.0,75200.0,35.4844,35.5159,35.2007,35.2953,75200.0
2006-05-22 12:30:00,56.0,56.4,56.0,56.36,107100.0,35.2953,35.5474,35.2953,35.5222,107100.0
2006-05-22 12:40:00,56.34,56.58,56.3,56.52,104100.0,35.5096,35.6608,35.4844,35.623,104100.0
2006-05-22 12:50:00,56.53,56.67,56.31,56.43,57800.0,35.6293,35.7176,35.4907,35.5663,57800.0
2006-05-22 13:00:00,56.45,56.45,55.97,56.22,87400.0,35.5789,35.5789,35.2764,35.4339,87400.0
2006-05-22 13:10:00,56.22,56.28,56.18,56.23,58200.0,35.4339,35.4718,35.4087,35.4402,58200.0
2006-05-22 13:20:00,56.23,56.42,56.21,56.4,70700.0,35.4402,35.56,35.4276,35.5474,70700.0
2006-05-22 13:30:00,56.42,56.48,56.05,56.23,108900.0,35.56,35.5978,35.3268,35.4402,108900.0
2006-05-22 13:40:00,56.22,56.35,56.14,56.3,43900.0,35.4339,35.5159,35.3835,35.4844,43900.0
2006-05-22 13:50:00,56.29,56.4,56.23,56.3,63700.0,35.4781,35.5474,35.4402,35.4844,63700.0
2006-05-22 14:00:00,56.3,56.31,56.01,56.2,117900.0,35.4844,35.4907,35.3016,35.4213,117900.0
2006-05-22 14:10:00,56.2,56.58,56.12,56.53,89700.0,35.4213,35.6608,35.3709,35.6293,89700.0
2006-05-22 14:20:00,56.55,57.12,56.46,57.1,119200.0,35.6419,36.0012,35.5852,35.9886,119200.0
2006-05-22 14:30:00,57.1,57.3,56.97,57.17,267500.0,35.9886,36.1146,35.9066,36.0327,267500.0
2006-05-22 14:40:00,57.16,57.24,57.0,57.05,155600.0,36.0264,36.0768,35.9255,35.9571,155600.0
2006-05-22 14:50:00,57.05,57.23,56.96,57.05,106500.0,35.9571,36.0705,35.9003,35.9571,106500.0
2006-05-22 15:00:00,57.05,57.25,56.92,57.18,74000.0,35.9571,36.0831,35.8751,36.039,74000.0
2006-05-22 15:10:00,57.23,57.67,57.21,57.58,162300.0,36.0705,36.3478,36.0579,36.2911,162300.0
2006-05-22 15:20:00,57.6,57.74,57.46,57.58,119900.0,36.3037,36.392,36.2155,36.2911,119900.0
2006-05-22 15:30:00,57.57,57.76,57.52,57.63,130500.0,36.2848,36.4046,36.2533,36.3226,130500.0
2006-05-22 15:40:00,57.64,57.69,57.18,57.32,170000.0,36.3289,36.3604,36.039,36.1272,170000.0
2006-05-22 15:50:00,57.33,57.47,57.3,57.37,133700.0,36.1335,36.2218,36.1146,36.1587,133700.0
2006-05-23 09:30:00,58.15,59.2,58.14,59.15,296000.0,36.6504,37.3121,36.6441,37.2806,296000.0
2006-05-23 09:40:00,59.19,59.19,58.58,58.79,194400.0,37.3058,37.3058,36.9214,37.0537,194400.0
2006-05-23 09:50:00,58.75,58.93,58.4,58.59,134600.0,37.0285,37.142,36.8079,36.9277,134600.0
2006-05-23 10:00:00,58.59,58.89,58.35,58.57,101600.0,36.9277,37.1168,36.7764,36.9151,101600.0
2006-05-23 10:10:00,58.57,58.68,58.35,58.54,116800.0,36.9151,36.9844,36.7764,36.8962,116800.0
2006-05-23 10:20:00,58.53,58.62,58.4,58.52,109000.0,36.8899,36.9466,36.8079,36.8836,109000.0
2006-05-23 10:30:00,58.54,58.8,58.47,58.62,90000.0,36.8962,37.06,36.852,36.9466,90000.0
2006-05-23 10:40:00,58.62,58.62,58.48,58.5,75100.0,36.9466,36.9466,36.8584,36.871,75100.0
2006-05-23 10:50:00,58.5,58.56,58.42,58.47,69500.0,36.871,36.9088,36.8205,36.852,69500.0
2006-05-23 11:00:00,58.49,58.55,58.2,58.2,87100.0,36.8647,36.9025,36.6819,36.6819,87100.0
2006-05-23 11:10:00,58.2,58.47,58.13,58.44,105800.0,36.6819,36.852,36.6378,36.8331,105800.0
2006-05-23 11:20:00,58.43,58.43,57.84,57.84,86400.0,36.8268,36.8268,36.455,36.455,86400.0
2006-05-23 11:30:00,57.84,58.02,57.79,57.91,105900.0,36.455,36.5684,36.4235,36.4991,105900.0
2006-05-23 11:40:00,57.93,58.15,57.86,58.01,84500.0,36.5117,36.6504,36.4676,36.5621,84500.0
2006-05-23 11:50:00,58.02,58.1,57.77,57.87,133500.0,36.5684,36.6188,36.4109,36.4739,133500.0
2006-05-23 12:00:00,57.87,57.91,57.68,57.7,48500.0,36.4739,36.4991,36.3541,36.3667,48500.0
2006-05-23 12:10:00,57.69,57.69,57.38,57.38,91100.0,36.3604,36.3604,36.1651,36.1651,91100.0
2006-05-23 12:20:00,57.38,57.5,57.36,57.41,99200.0,36.1651,36.2407,36.1524,36.184,99200.0
2006-05-23 12:30:00,57.43,58.7,57.31,57.68,68700.0,36.1966,36.997,36.1209,36.3541,68700.0
2006-05-23 12:40:00,57.69,57.79,57.59,57.59,52500.0,36.3604,36.4235,36.2974,36.2974,52500.0
2006-05-23 12:50:00,57.61,57.61,57.43,57.46,43300.0,36.31,36.31,36.1966,36.2155,43300.0
2006-05-23 13:00:00,57.45,57.65,57.42,57.59,44200.0,36.2092,36.3352,36.1903,36.2974,44200.0
2006-05-23 13:10:00,57.59,58.0,57.58,58.0,69300.0,36.2974,36.5558,36.2911,36.5558,69300.0
2006-05-23 13:20:00,58.01,58.04,57.88,57.99,37800.0,36.5621,36.581,36.4802,36.5495,37800.0
2006-05-23 13:30:00,58.01,58.1,57.9,57.92,45900.0,36.5621,36.6188,36.4928,36.5054,45900.0
2006-05-23 13:40:00,57.91,58.06,57.85,58.01,55600.0,36.4991,36.5936,36.4613,36.5621,55600.0
2006-05-23 13:50:00,58.01,58.04,57.82,57.91,50100.0,36.5621,36.581,36.4424,36.4991,50100.0
2006-05-23 14:00:00,57.91,58.02,57.74,57.88,72500.0,36.4991,36.5684,36.392,36.4802,72500.0
2006-05-23 14:10:00,57.88,57.95,57.67,57.68,69100.0,36.4802,36.5243,36.3478,36.3541,69100.0
2006-05-23 14:20:00,57.67,57.83,57.67,57.75,82900.0,36.3478,36.4487,36.3478,36.3983,82900.0
2006-05-23 14:30:00,57.78,57.78,57.53,57.53,61900.0,36.4172,36.4172,36.2596,36.2596,61900.0
2006-05-23 14:40:00,57.53,57.65,57.39,57.43,93500.0,36.2596,36.3352,36.1714,36.1966,93500.0
2006-05-23 14:50:00,57.45,57.46,57.14,57.21,87400.0,36.2092,36.2155,36.0138,36.0579,87400.0
2006-05-23 15:00:00,57.21,57.29,57.08,57.23,145900.0,36.0579,36.1083,35.976,36.0705,145900.0
2006-05-23 15:10:00,57.22,57.38,57.2,57.3,116800.0,36.0642,36.1651,36.0516,36.1146,116800.0
2006-05-23 15:20:00,57.29,57.29,56.87,56.92,115100.0,36.1083,36.1083,35.8436,35.8751,115100.0
2006-05-23 15:30:00,56.91,56.99,56.75,56.87,112300.0,35.8688,35.9192,35.768,35.8436,112300.0
2006-05-23 15:40:00,56.86,56.86,56.19,56.23,136700.0,35.8373,35.8373,35.415,35.4402,136700.0
2006-05-23 15:50:00,56.23,56.38,55.85,56.23,295400.0,35.4402,35.5348,35.2007,35.4402,295400.0
2006-05-24 09:30:00,55.2,55.56,55.1,55.15,187500.0,34.7911,35.018,34.728,34.7595,187500.0
2006-05-24 09:40:00,55.11,56.12,55.07,55.95,197600.0,34.7343,35.3709,34.7091,35.2638,197600.0
2006-05-24 09:50:00,56.1,56.21,55.51,55.55,182800.0,35.3583,35.4276,34.9864,35.0117,182800.0
2006-05-24 10:00:00,55.52,55.99,55.51,55.93,176400.0,34.9927,35.289,34.9864,35.2512,176400.0
2006-05-24 10:10:00,55.93,56.04,55.77,55.93,208400.0,35.2512,35.3205,35.1503,35.2512,208400.0
2006-05-24 10:20:00,55.94,56.1,55.84,56.03,195200.0,35.2575,35.3583,35.1944,35.3142,195200.0
2006-05-24 10:30:00,56.04,56.47,55.83,56.43,250900.0,35.3205,35.5915,35.1881,35.5663,250900.0
2006-05-24 10:40:00,56.39,56.57,55.92,56.05,127800.0,35.5411,35.6545,35.2449,35.3268,127800.0
2006-05-24 10:50:00,56.05,56.32,55.89,55.91,117400.0,35.3268,35.497,35.2259,35.2386,117400.0
2006-05-24 11:00:00,55.91,55.96,55.73,55.95,191000.0,35.2386,35.2701,35.1251,35.2638,191000.0
2006-05-24 11:10:00,55.97,55.99,55.74,55.92,97300.0,35.2764,35.289,35.1314,35.2449,97300.0
2006-05-24 11:20:00,55.94,55.95,55.77,55.88,138000.0,35.2575,35.2638,35.1503,35.2196,138000.0
2006-05-24 11:30:00,55.85,55.87,55.51,55.57,165600.0,35.2007,35.2133,34.9864,35.0243,165600.0
2006-05-24 11:40:00,55.59,55.68,55.48,55.65,164800.0,35.0369,35.0936,34.9675,35.0747,164800.0
2006-05-24 11:50:00,55.65,55.86,55.64,55.75,141800.0,35.0747,35.207,35.0684,35.1377,141800.0
2006-05-24 12:00:00,55.75,55.78,55.6,55.62,128800.0,35.1377,35.1566,35.0432,35.0558,128800.0
2006-05-24 12:10:00,55.62,55.7,55.49,55.54,62600.0,35.0558,35.1062,34.9738,35.0054,62600.0
2006-05-24 12:20:00,55.55,55.74,55.31,55.33,93300.0,35.0117,35.1314,34.8604,34.873,93300.0
2006-05-24 12:30:00,55.34,55.46,55.13,55.13,88300.0,34.8793,34.9549,34.7469,34.7469,88300.0
2006-05-24 12:40:00,55.13,55.13,54.6,54.8,138500.0,34.7469,34.7469,34.4129,34.5389,138500.0
2006-05-24 12:50:00,54.8,55.03,54.76,54.98,137700.0,34.5389,34.6839,34.5137,34.6524,137700.0
2006-05-24 13:00:00,54.98,55.02,54.7,54.71,86900.0,34.6524,34.6776,34.4759,34.4822,86900.0
2006-05-24 13:10:00,54.7,54.81,54.43,54.43,128600.0,34.4759,34.5453,34.3057,34.3057,128600.0
2006-05-24 13:20:00,54.42,54.44,53.7,53.76,221100.0,34.2994,34.3121,33.8456,33.8835,221100.0
2006-05-24 13:30:00,53.77,54.04,53.57,53.86,353000.0,33.8898,34.0599,33.7637,33.9465,353000.0
2006-05-24 13:40:00,53.83,54.19,53.66,54.04,180100.0,33.9276,34.1545,33.8204,34.0599,180100.0
2006-05-24 13:50:00,54.03,54.51,53.86,54.49,166800.0,34.0536,34.3562,33.9465,34.3436,166800.0
2006-05-24 14:00:00,54.49,54.63,54.35,54.39,249500.0,34.3436,34.4318,34.2553,34.2805,249500.0
2006-05-24 14:10:00,54.35,54.39,54.16,54.16,153300.0,34.2553,34.2805,34.1356,34.1356,153300.0
2006-05-24 14:20:00,54.16,54.18,53.87,53.93,142300.0,34.1356,34.1482,33.9528,33.9906,142300.0
2006-05-24 14:30:00,53.93,54.2,53.9,54.14,183500.0,33.9906,34.1608,33.9717,34.123,183500.0
2006-05-24 14:40:00,54.13,54.59,54.05,54.49,198300.0,34.1167,34.4066,34.0662,34.3436,198300.0
2006-05-24 14:50:00,54.5,54.83,54.38,54.75,204600.0,34.3499,34.5579,34.2742,34.5074,204600.0
2006-05-24 15:00:00,54.75,54.93,54.62,54.67,214500.0,34.5074,34.6209,34.4255,34.457,214500.0
2006-05-24 15:10:00,54.67,54.67,54.26,54.3,154500.0,34.457,34.457,34.1986,34.2238,154500.0
2006-05-24 15:20:00,54.26,54.35,54.07,54.25,219200.0,34.1986,34.2553,34.0788,34.1923,219200.0
2006-05-24 15:30:00,54.25,54.57,54.2,54.57,193200.0,34.1923,34.394,34.1608,34.394,193200.0
2006-05-24 15:40:00,54.46,54.56,54.41,54.54,287400.0,34.3247,34.3877,34.2931,34.3751,287400.0
2006-05-24 15:50:00,54.54,54.57,54.5,54.5,278800.0,34.3751,34.394,34.3499,34.3499,278800.0
2006-05-25 09:30:00,55.5,55.55,55.33,55.36,136500.0,34.9801,35.0117,34.873,34.8919,136500.0
2006-05-25 09:40:00,55.22,55.82,55.07,55.75,144100.0,34.8037,35.1818,34.7091,35.1377,144100.0
2006-05-25 09:50:00,55.89,55.89,55.24,55.57,164300.0,35.2259,35.2259,34.8163,35.0243,164300.0
2006-05-25 10:00:00,55.56,55.63,55.1,55.28,131600.0,35.018,35.0621,34.728,34.8415,131600.0
2006-05-25 10:10:00,55.27,55.3,55.01,55.07,116400.0,34.8352,34.8541,34.6713,34.7091,116400.0
2006-05-25 10:20:00,55.1,55.11,54.58,54.92,171700.0,34.728,34.7343,34.4003,34.6146,171700.0
2006-05-25 10:30:00,54.92,55.44,54.92,55.13,178300.0,34.6146,34.9423,34.6146,34.7469,178300.0
2006-05-25 10:40:00,55.17,55.39,54.9,54.93,94800.0,34.7721,34.9108,34.602,34.6209,94800.0
2006-05-25 10:50:00,54.93,55.15,54.82,55.11,76900.0,34.6209,34.7595,34.5516,34.7343,76900.0
2006-05-25 11:00:00,55.15,55.16,54.84,54.89,86000.0,34.7595,34.7658,34.5642,34.5957,86000.0
2006-05-25 11:10:00,54.92,55.2,54.91,55.13,48700.0,34.6146,34.7911,34.6083,34.7469,48700.0
2006-05-25 11:20:00,55.13,55.31,55.0,55.29,53200.0,34.7469,34.8604,34.665,34.8478,53200.0
2006-05-25 11:30:00,55.29,55.54,55.26,55.45,86200.0,34.8478,35.0054,34.8289,34.9486,86200.0
2006-05-25 11:40:00,55.43,55.91,55.38,55.73,84600.0,34.936,35.2386,34.9045,35.1251,84600.0
2006-05-25 11:50:00,55.72,55.96,55.52,55.96,95500.0,35.1188,35.2701,34.9927,35.2701,95500.0
2006-05-25 12:00:00,55.96,55.99,55.44,55.48,117300.0,35.2701,35.289,34.9423,34.9675,117300.0
2006-05-25 12:10:00,55.5,55.5,55.24,55.25,63100.0,34.9801,34.9801,34.8163,34.8226,63100.0
2006-05-25 12:20:00,55.24,55.64,55.23,55.42,58500.0,34.8163,35.0684,34.81,34.9297,58500.0
2006-05-25 12:30:00,55.42,55.86,55.42,55.63,142300.0,34.9297,35.207,34.9297,35.0621,142300.0
2006-05-25 12:40:00,55.61,55.67,55.45,55.5,69300.0,35.0495,35.0873,34.9486,34.9801,69300.0
2006-05-25 12:50:00,55.52,55.79,55.39,55.76,39200.0,34.9927,35.1629,34.9108,35.144,39200.0
2006-05-25 13:00:00,55.76,56.04,55.75,55.99,64600.0,35.144,35.3205,35.1377,35.289,64600.0
2006-05-25 13:10:00,55.99,55.99,55.81,55.97,32800.0,35.289,35.289,35.1755,35.2764,32800.0
2006-05-25 13:20:00,55.96,56.09,55.86,56.03,66900.0,35.2701,35.352,35.207,35.3142,66900.0
2006-05-25 13:30:00,56.05,56.45,56.03,56.45,124600.0,35.3268,35.5789,35.3142,35.5789,124600.0
2006-05-25 13:40:00,56.44,56.49,56.31,56.39,96400.0,35.5726,35.6041,35.4907,35.5411,96400.0
2006-05-25 13:50:00,56.4,56.43,56.16,56.22,76500.0,35.5474,35.5663,35.3961,35.4339,76500.0
2006-05-25 14:00:00,56.22,56.45,56.18,56.43,65200.0,35.4339,35.5789,35.4087,35.5663,65200.0
2006-05-25 14:10:00,56.43,56.55,56.43,56.47,91800.0,35.5663,35.6419,35.5663,35.5915,91800.0
2006-05-25 14:20:00,56.47,56.57,56.35,56.37,82000.0,35.5915,35.6545,35.5159,35.5285,82000.0
2006-05-25 14:30:00,56.37,56.45,56.14,56.42,64200.0,35.5285,35.5789,35.3835,35.56,64200.0
2006-05-25 14:40:00,56.42,56.63,56.35,56.55,86200.0,35.56,35.6923,35.5159,35.6419,86200.0
2006-05-25 14:50:00,56.55,56.55,56.22,56.25,81600.0,35.6419,35.6419,35.4339,35.4528,81600.0
2006-05-25 15:00:00,56.25,56.26,56.0,56.16,65600.0,35.4528,35.4591,35.2953,35.3961,65600.0
2006-05-25 15:10:00,56.16,56.16,55.89,55.99,112400.0,35.3961,35.3961,35.2259,35.289,112400.0
2006-05-25 15:20:00,55.98,56.11,55.9,55.92,67000.0,35.2827,35.3646,35.2322,35.2449,67000.0
2006-05-25 15:30:00,55.9,56.08,55.86,56.01,140700.0,35.2322,35.3457,35.207,35.3016,140700.0
2006-05-25 15:40:00,56.03,56.06,55.78,55.88,136000.0,35.3142,35.3331,35.1566,35.2196,136000.0
2006-05-25 15:50:00,55.89,56.15,55.8,56.15,158600.0,35.2259,35.3898,35.1692,35.3898,158600.0
2006-05-26 09:30:00,56.25,56.74,55.77,55.94,131200.0,35.4528,35.7617,35.1503,35.2575,131200.0
2006-05-26 09:40:00,55.87,56.27,55.82,56.01,67000.0,35.2133,35.4654,35.1818,35.3016,67000.0
2006-05-26 09:50:00,56.05,56.37,56.0,56.31,37400.0,35.3268,35.5285,35.2953,35.4907,37400.0
2006-05-26 10:00:00,56.3,56.44,56.16,56.22,60900.0,35.4844,35.5726,35.3961,35.4339,60900.0
2006-05-26 10:10:00,56.22,56.35,56.1,56.25,100800.0,35.4339,35.5159,35.3583,35.4528,100800.0
2006-05-26 10:20:00,56.26,56.51,56.21,56.35,69700.0,35.4591,35.6167,35.4276,35.5159,69700.0
2006-05-26 10:30:00,56.31,56.54,56.24,56.29,49700.0,35.4907,35.6356,35.4465,35.4781,49700.0
2006-05-26 10:40:00,56.26,56.36,56.11,56.36,58600.0,35.4591,35.5222,35.3646,35.5222,58600.0
2006-05-26 10:50:00,56.35,56.5,56.2,56.41,48900.0,35.5159,35.6104,35.4213,35.5537,48900.0
2006-05-26 11:00:00,56.43,56.48,56.36,56.47,31700.0,35.5663,35.5978,35.5222,35.5915,31700.0
2006-05-26 11:10:00,56.47,56.48,56.31,56.38,51600.0,35.5915,35.5978,35.4907,35.5348,51600.0
2006-05-26 11:20:00,56.37,56.67,56.37,56.55,37500.0,35.5285,35.7176,35.5285,35.6419,37500.0
2006-05-26 11:30:00,56.58,56.8,56.57,56.74,31000.0,35.6608,35.7995,35.6545,35.7617,31000.0
2006-05-26 11:40:00,56.73,56.77,56.64,56.68,37600.0,35.7554,35.7806,35.6987,35.7239,37600.0
2006-05-26 11:50:00,56.67,56.75,56.52,56.53,46000.0,35.7176,35.768,35.623,35.6293,46000.0
2006-05-26 12:00:00,56.53,56.6,56.38,56.56,61700.0,35.6293,35.6734,35.5348,35.6482,61700.0
2006-05-26 12:10:00,56.55,56.55,56.42,56.44,32300.0,35.6419,35.6419,35.56,35.5726,32300.0
2006-05-26 12:20:00,56.44,56.53,56.38,56.42,58600.0,35.5726,35.6293,35.5348,35.56,58600.0
2006-05-26 12:30:00,56.4,56.68,56.39,56.68,31400.0,35.5474,35.7239,35.5411,35.7239,31400.0
2006-05-26 12:40:00,56.68,56.76,56.66,56.73,25200.0,35.7239,35.7743,35.7113,35.7554,25200.0
2006-05-26 12:50:00,56.7,56.79,56.64,56.66,22800.0,35.7365,35.7932,35.6987,35.7113,22800.0
2006-05-26 13:00:00,56.61,56.73,56.59,56.66,25300.0,35.6797,35.7554,35.6671,35.7113,25300.0
2006-05-26 13:10:00,56.66,56.78,56.66,56.76,43200.0,35.7113,35.7869,35.7113,35.7743,43200.0
2006-05-26 13:20:00,56.77,56.88,56.77,56.85,34000.0,35.7806,35.8499,35.7806,35.831,34000.0
2006-05-26 13:30:00,56.86,56.87,56.79,56.83,28400.0,35.8373,35.8436,35.7932,35.8184,28400.0
2006-05-26 13:40:00,56.83,56.98,56.83,56.98,38400.0,35.8184,35.9129,35.8184,35.9129,38400.0
2006-05-26 13:50:00,56.98,57.17,56.96,57.16,72000.0,35.9129,36.0327,35.9003,36.0264,72000.0
2006-05-26 14:00:00,57.16,57.28,57.16,57.23,66500.0,36.0264,36.102,36.0264,36.0705,66500.0
2006-05-26 14:10:00,57.23,57.4,57.22,57.38,78200.0,36.0705,36.1777,36.0642,36.1651,78200.0
2006-05-26 14:20:00,57.36,57.49,57.36,57.42,67000.0,36.1524,36.2344,36.1524,36.1903,67000.0
2006-05-26 14:30:00,57.41,57.46,57.3,57.4,65900.0,36.184,36.2155,36.1146,36.1777,65900.0
2006-05-26 14:40:00,57.37,57.51,57.37,57.45,126600.0,36.1587,36.247,36.1587,36.2092,126600.0
2006-05-26 14:50:00,57.45,57.52,57.37,57.37,75600.0,36.2092,36.2533,36.1587,36.1587,75600.0
2006-05-26 15:00:00,57.37,57.38,57.18,57.3,54000.0,36.1587,36.1651,36.039,36.1146,54000.0
2006-05-26 15:10:00,57.3,57.3,57.19,57.21,36300.0,36.1146,36.1146,36.0453,36.0579,36300.0
2006-05-26 15:20:00,57.22,57.28,57.19,57.22,35000.0,36.0642,36.102,36.0453,36.0642,35000.0
2006-05-26 15:30:00,57.22,57.26,57.12,57.12,41800.0,36.0642,36.0894,36.0012,36.0012,41800.0
2006-05-26 15:40:00,57.12,57.13,56.9,56.96,53000.0,36.0012,36.0075,35.8625,35.9003,53000.0
2006-05-26 15:50:00,56.96,57.09,56.94,57.06,87700.0,35.9003,35.9823,35.8877,35.9634,87700.0
2006-05-30 09:30:00,57.9,58.2,57.75,57.98,111400.0,36.4928,36.6819,36.3983,36.5432,111400.0
2006-05-30 09:40:00,57.96,57.98,57.32,57.48,107600.0,36.5306,36.5432,36.1272,36.2281,107600.0
2006-05-30 09:50:00,57.49,57.59,57.31,57.39,82200.0,36.2344,36.2974,36.1209,36.1714,82200.0
2006-05-30 10:00:00,57.38,57.51,57.21,57.34,78800.0,36.1651,36.247,36.0579,36.1398,78800.0
2006-05-30 10:10:00,57.34,57.59,57.24,57.43,66600.0,36.1398,36.2974,36.0768,36.1966,66600.0
2006-05-30 10:20:00,57.53,57.82,57.53,57.62,75400.0,36.2596,36.4424,36.2596,36.3163,75400.0
2006-05-30 10:30:00,57.61,57.72,57.55,57.61,43800.0,36.31,36.3793,36.2722,36.31,43800.0
2006-05-30 10:40:00,57.66,57.67,57.23,57.3,90900.0,36.3415,36.3478,36.0705,36.1146,90900.0
2006-05-30 10:50:00,57.3,57.57,57.3,57.55,34300.0,36.1146,36.2848,36.1146,36.2722,34300.0
2006-05-30 11:00:00,57.55,57.55,57.24,57.31,37200.0,36.2722,36.2722,36.0768,36.1209,37200.0
2006-05-30 11:10:00,57.27,57.35,56.85,56.85,50800.0,36.0957,36.1461,35.831,35.831,50800.0
2006-05-30 11:20:00,56.89,56.96,56.7,56.76,66000.0,35.8562,35.9003,35.7365,35.7743,66000.0
2006-05-30 11:30:00,56.76,56.91,56.51,56.59,60400.0,35.7743,35.8688,35.6167,35.6671,60400.0
2006-05-30 11:40:00,56.6,56.6,56.41,56.48,51600.0,35.6734,35.6734,35.5537,35.5978,51600.0
2006-05-30 11:50:00,56.48,57.25,56.42,57.2,68700.0,35.5978,36.0831,35.56,36.0516,68700.0
2006-05-30 12:00:00,57.2,57.21,56.82,56.91,56500.0,36.0516,36.0579,35.8121,35.8688,56500.0
2006-05-30 12:10:00,56.88,57.12,56.85,57.1,47700.0,35.8499,36.0012,35.831,35.9886,47700.0
2006-05-30 12:20:00,57.12,57.44,57.01,57.39,51400.0,36.0012,36.2029,35.9319,36.1714,51400.0
2006-05-30 12:30:00,57.41,57.48,57.12,57.21,34000.0,36.184,36.2281,36.0012,36.0579,34000.0
2006-05-30 12:40:00,57.19,57.21,57.09,57.12,31400.0,36.0453,36.0579,35.9823,36.0012,31400.0
2006-05-30 12:50:00,57.11,57.16,57.0,57.06,29200.0,35.9949,36.0264,35.9255,35.9634,29200.0
2006-05-30 13:00:00,57.04,57.14,56.88,57.06,49500.0,35.9508,36.0138,35.8499,35.9634,49500.0
2006-05-30 13:10:00,57.08,57.08,56.82,56.83,34400.0,35.976,35.976,35.8121,35.8184,34400.0
2006-05-30 13:20:00,56.83,56.87,56.74,56.74,39600.0,35.8184,35.8436,35.7617,35.7617,39600.0
2006-05-30 13:30:00,56.78,56.8,56.6,56.75,38900.0,35.7869,35.7995,35.6734,35.768,38900.0
2006-05-30 13:40:00,56.72,56.84,56.61,56.68,35900.0,35.7491,35.8247,35.6797,35.7239,35900.0
2006-05-30 13:50:00,56.71,56.79,56.63,56.73,37300.0,35.7428,35.7932,35.6923,35.7554,37300.0
2006-05-30 14:00:00,56.74,56.76,56.62,56.72,22100.0,35.7617,35.7743,35.686,35.7491,22100.0
2006-05-30 14:10:00,56.74,56.91,56.64,56.91,49300.0,35.7617,35.8688,35.6987,35.8688,49300.0
2006-05-30 14:20:00,56.9,56.9,56.66,56.81,29400.0,35.8625,35.8625,35.7113,35.8058,29400.0
2006-05-30 14:30:00,56.82,56.87,56.72,56.76,26300.0,35.8121,35.8436,35.7491,35.7743,26300.0
2006-05-30 14:40:00,56.76,56.86,56.73,56.74,27300.0,35.7743,35.8373,35.7554,35.7617,27300.0
2006-05-30 14:50:00,56.76,56.78,56.63,56.68,29100.0,35.7743,35.7869,35.6923,35.7239,29100.0
2006-05-30 15:00:00,56.66,56.7,56.51,56.51,43800.0,35.7113,35.7365,35.6167,35.6167,43800.0
2006-05-30 15:10:00,56.53,56.65,56.23,56.48,74100.0,35.6293,35.705,35.4402,35.5978,74100.0
2006-05-30 15:20:00,56.48,56.67,56.22,56.22,96600.0,35.5978,35.7176,35.4339,35.4339,96600.0
2006-05-30 15:30:00,56.23,56.53,56.16,56.42,92000.0,35.4402,35.6293,35.3961,35.56,92000.0
2006-05-30 15:40:00,56.41,56.41,56.04,56.12,94400.0,35.5537,35.5537,35.3205,35.3709,94400.0
2006-05-30 15:50:00,56.07,56.3,56.07,56.21,100900.0,35.3394,35.4844,35.3394,35.4276,100900.0
2006-05-31 09:30:00,56.16,56.99,56.1,56.89,151600.0,35.3961,35.9192,35.3583,35.8562,151600.0
2006-05-31 09:40:00,56.97,57.25,56.65,56.83,142400.0,35.9066,36.0831,35.705,35.8184,142400.0
2006-05-31 09:50:00,56.83,57.0,56.61,56.62,127000.0,35.8184,35.9255,35.6797,35.686,127000.0
2006-05-31 10:00:00,56.63,56.86,55.94,55.95,200100.0,35.6923,35.8373,35.2575,35.2638,200100.0
2006-05-31 10:10:00,55.95,56.3,55.84,55.97,143400.0,35.2638,35.4844,35.1944,35.2764,143400.0
2006-05-31 10:20:00,55.99,56.17,55.88,55.99,82700.0,35.289,35.4024,35.2196,35.289,82700.0
2006-05-31 10:30:00,55.97,56.07,55.79,55.95,113400.0,35.2764,35.3394,35.1629,35.2638,113400.0
2006-05-31 10:40:00,55.97,55.97,55.64,55.9,154300.0,35.2764,35.2764,35.0684,35.2322,154300.0
2006-05-31 10:50:00,55.89,56.33,55.81,56.19,145700.0,35.2259,35.5033,35.1755,35.415,145700.0
2006-05-31 11:00:00,56.2,56.24,56.02,56.05,110900.0,35.4213,35.4465,35.3079,35.3268,110900.0
2006-05-31 11:10:00,56.05,56.42,56.01,56.34,85600.0,35.3268,35.56,35.3016,35.5096,85600.0
2006-05-31 11:20:00,56.35,56.38,56.22,56.27,91500.0,35.5159,35.5348,35.4339,35.4654,91500.0
2006-05-31 11:30:00,56.28,56.3,56.12,56.13,63300.0,35.4718,35.4844,35.3709,35.3772,63300.0
2006-05-31 11:40:00,56.11,56.16,56.03,56.1,85700.0,35.3646,35.3961,35.3142,35.3583,85700.0
2006-05-31 11:50:00,56.1,56.11,55.75,55.83,85500.0,35.3583,35.3646,35.1377,35.1881,85500.0
2006-05-31 12:00:00,55.83,56.17,55.8,56.04,91700.0,35.1881,35.4024,35.1692,35.3205,91700.0
2006-05-31 12:10:00,56.04,56.19,56.03,56.07,46100.0,35.3205,35.415,35.3142,35.3394,46100.0
2006-05-31 12:20:00,56.07,56.17,56.07,56.14,28400.0,35.3394,35.4024,35.3394,35.3835,28400.0
2006-05-31 12:30:00,56.13,56.25,56.12,56.23,25200.0,35.3772,35.4528,35.3709,35.4402,25200.0
2006-05-31 12:40:00,56.2,56.33,56.15,56.29,61400.0,35.4213,35.5033,35.3898,35.4781,61400.0
2006-05-31 12:50:00,56.29,56.32,56.19,56.25,37300.0,35.4781,35.497,35.415,35.4528,37300.0
2006-05-31 13:00:00,56.24,56.24,56.13,56.16,68800.0,35.4465,35.4465,35.3772,35.3961,68800.0
2006-05-31 13:10:00,56.16,56.36,56.15,56.34,69800.0,35.3961,35.5222,35.3898,35.5096,69800.0
2006-05-31 13:20:00,56.34,56.43,56.3,56.38,34500.0,35.5096,35.5663,35.4844,35.5348,34500.0
2006-05-31 13:30:00,56.38,56.59,56.28,56.56,59900.0,35.5348,35.6671,35.4718,35.6482,59900.0
2006-05-31 13:40:00,56.55,56.8,56.55,56.69,103800.0,35.6419,35.7995,35.6419,35.7302,103800.0
2006-05-31 13:50:00,56.68,56.81,56.55,56.63,71700.0,35.7239,35.8058,35.6419,35.6923,71700.0
2006-05-31 14:00:00,56.55,56.83,56.3,56.83,106200.0,35.6419,35.8184,35.4844,35.8184,106200.0
2006-05-31 14:10:00,56.83,57.04,56.54,56.78,139400.0,35.8184,35.9508,35.6356,35.7869,139400.0
2006-05-31 14:20:00,56.78,57.07,56.66,56.95,127700.0,35.7869,35.9697,35.7113,35.894,127700.0
2006-05-31 14:30:00,56.95,57.13,56.91,56.95,87800.0,35.894,36.0075,35.8688,35.894,87800.0
2006-05-31 14:40:00,56.92,57.01,56.75,56.76,62900.0,35.8751,35.9319,35.768,35.7743,62900.0
2006-05-31 14:50:00,56.79,56.89,56.63,56.72,84300.0,35.7932,35.8562,35.6923,35.7491,84300.0
2006-05-31 15:00:00,56.72,56.84,56.57,56.67,105900.0,35.7491,35.8247,35.6545,35.7176,105900.0
2006-05-31 15:10:00,56.68,56.85,56.65,56.82,74500.0,35.7239,35.831,35.705,35.8121,74500.0
2006-05-31 15:20:00,56.82,57.12,56.81,57.01,86900.0,35.8121,36.0012,35.8058,35.9319,86900.0
2006-05-31 15:30:00,57.0,57.13,56.93,56.99,116600.0,35.9255,36.0075,35.8814,35.9192,116600.0
2006-05-31 15:40:00,56.99,57.37,56.98,57.22,145400.0,35.9192,36.1587,35.9129,36.0642,145400.0
2006-05-31 15:50:00,57.21,57.41,57.05,57.38,256100.0,36.0579,36.184,35.9571,36.1651,256100.0
2006-06-01 09:30:00,56.75,56.76,56.35,56.73,112100.0,35.768,35.7743,35.5159,35.7554,112100.0
2006-06-01 09:40:00,56.73,56.75,56.43,56.71,99300.0,35.7554,35.768,35.5663,35.7428,99300.0
2006-06-01 09:50:00,56.71,56.71,56.49,56.61,63700.0,35.7428,35.7428,35.6041,35.6797,63700.0
2006-06-01 10:00:00,56.61,57.08,56.4,56.99,129800.0,35.6797,35.976,35.5474,35.9192,129800.0
2006-06-01 10:10:00,57.0,57.15,56.8,56.91,123400.0,35.9255,36.0201,35.7995,35.8688,123400.0
2006-06-01 10:20:00,56.93,56.98,56.56,56.76,66100.0,35.8814,35.9129,35.6482,35.7743,66100.0
2006-06-01 10:30:00,56.76,57.85,56.65,57.82,176400.0,35.7743,36.4613,35.705,36.4424,176400.0
2006-06-01 10:40:00,57.84,57.9,57.29,57.62,158900.0,36.455,36.4928,36.1083,36.3163,158900.0
2006-06-01 10:50:00,57.61,58.45,57.53,58.14,124500.0,36.31,36.8394,36.2596,36.6441,124500.0
2006-06-01 11:00:00,58.11,58.11,57.55,57.75,125400.0,36.6252,36.6252,36.2722,36.3983,125400.0
2006-06-01 11:10:00,57.7,58.14,57.66,58.14,105800.0,36.3667,36.6441,36.3415,36.6441,105800.0
2006-06-01 11:20:00,58.12,58.22,57.74,57.74,78800.0,36.6315,36.6945,36.392,36.392,78800.0
2006-06-01 11:30:00,57.75,57.81,57.42,57.46,111000.0,36.3983,36.4361,36.1903,36.2155,111000.0
2006-06-01 11:40:00,57.45,57.54,57.19,57.54,123300.0,36.2092,36.2659,36.0453,36.2659,123300.0
2006-06-01 11:50:00,57.55,57.69,57.36,57.39,86400.0,36.2722,36.3604,36.1524,36.1714,86400.0
2006-06-01 12:00:00,57.39,57.43,57.28,57.39,51000.0,36.1714,36.1966,36.102,36.1714,51000.0
2006-06-01 12:10:00,57.39,57.39,57.24,57.32,73600.0,36.1714,36.1714,36.0768,36.1272,73600.0
2006-06-01 12:20:00,57.33,57.45,57.22,57.43,110500.0,36.1335,36.2092,36.0642,36.1966,110500.0
2006-06-01 12:30:00,57.42,57.48,57.21,57.33,71400.0,36.1903,36.2281,36.0579,36.1335,71400.0
2006-06-01 12:40:00,57.34,57.54,57.23,57.42,71200.0,36.1398,36.2659,36.0705,36.1903,71200.0
2006-06-01 12:50:00,57.41,57.5,57.33,57.37,49600.0,36.184,36.2407,36.1335,36.1587,49600.0
2006-06-01 13:00:00,57.41,57.45,57.27,57.33,79200.0,36.184,36.2092,36.0957,36.1335,79200.0
2006-06-01 13:10:00,57.32,57.45,57.28,57.37,44000.0,36.1272,36.2092,36.102,36.1587,44000.0
2006-06-01 13:20:00,57.35,57.4,57.22,57.36,80800.0,36.1461,36.1777,36.0642,36.1524,80800.0
2006-06-01 13:30:00,57.36,57.47,57.34,57.46,40900.0,36.1524,36.2218,36.1398,36.2155,40900.0
2006-06-01 13:40:00,57.46,57.57,57.3,57.33,55800.0,36.2155,36.2848,36.1146,36.1335,55800.0
2006-06-01 13:50:00,57.33,57.33,56.98,56.99,70900.0,36.1335,36.1335,35.9129,35.9192,70900.0
2006-06-01 14:00:00,56.98,56.99,56.59,56.65,173300.0,35.9129,35.9192,35.6671,35.705,173300.0
2006-06-01 14:10:00,56.66,56.75,56.57,56.72,100500.0,35.7113,35.768,35.6545,35.7491,100500.0
2006-06-01 14:20:00,56.73,56.96,56.69,56.92,81800.0,35.7554,35.9003,35.7302,35.8751,81800.0
2006-06-01 14:30:00,56.94,56.95,56.73,56.92,58300.0,35.8877,35.894,35.7554,35.8751,58300.0
2006-06-01 14:40:00,56.9,57.05,56.78,57.05,42500.0,35.8625,35.9571,35.7869,35.9571,42500.0
2006-06-01 14:50:00,57.05,57.18,56.94,57.08,45600.0,35.9571,36.039,35.8877,35.976,45600.0
2006-06-01 15:00:00,57.08,57.11,56.78,56.82,46800.0,35.976,35.9949,35.7869,35.8121,46800.0
2006-06-01 15:10:00,56.81,56.96,56.79,56.96,70700.0,35.8058,35.9003,35.7932,35.9003,70700.0
2006-06-01 15:20:00,56.99,57.21,56.96,57.12,80900.0,35.9192,36.0579,35.9003,36.0012,80900.0
2006-06-01 15:30:00,57.12,57.15,57.04,57.08,60100.0,36.0012,36.0201,35.9508,35.976,60100.0
2006-06-01 15:40:00,57.1,57.31,57.09,57.3,102600.0,35.9886,36.1209,35.9823,36.1146,102600.0
2006-06-01 15:50:00,57.32,57.36,57.21,57.34,176700.0,36.1272,36.1524,36.0579,36.1398,176700.0
2006-06-02 09:30:00,57.65,57.96,57.24,57.3,214100.0,36.3352,36.5306,36.0768,36.1146,214100.0
2006-06-02 09:40:00,57.3,57.42,56.84,56.95,181000.0,36.1146,36.1903,35.8247,35.894,181000.0
2006-06-02 09:50:00,56.95,57.19,56.79,57.09,239200.0,35.894,36.0453,35.7932,35.9823,239200.0
2006-06-02 10:00:00,57.07,57.59,57.07,57.52,210700.0,35.9697,36.2974,35.9697,36.2533,210700.0
2006-06-02 10:10:00,57.52,57.6,57.3,57.45,125500.0,36.2533,36.3037,36.1146,36.2092,125500.0
2006-06-02 10:20:00,57.45,57.64,57.43,57.57,168400.0,36.2092,36.3289,36.1966,36.2848,168400.0
2006-06-02 10:30:00,57.58,57.76,57.49,57.51,105200.0,36.2911,36.4046,36.2344,36.247,105200.0
2006-06-02 10:40:00,57.51,57.73,57.44,57.64,87500.0,36.247,36.3856,36.2029,36.3289,87500.0
2006-06-02 10:50:00,57.58,57.9,57.55,57.69,200900.0,36.2911,36.4928,36.2722,36.3604,200900.0
2006-06-02 11:00:00,57.69,57.77,57.27,57.55,88500.0,36.3604,36.4109,36.0957,36.2722,88500.0
2006-06-02 11:10:00,57.55,57.64,57.41,57.51,99800.0,36.2722,36.3289,36.184,36.247,99800.0
2006-06-02 11:20:00,57.47,57.48,57.2,57.22,75700.0,36.2218,36.2281,36.0516,36.0642,75700.0
2006-06-02 11:30:00,57.24,57.25,57.06,57.17,62200.0,36.0768,36.0831,35.9634,36.0327,62200.0
2006-06-02 11:40:00,57.17,57.17,56.92,57.15,65100.0,36.0327,36.0327,35.8751,36.0201,65100.0
2006-06-02 11:50:00,57.15,57.27,57.0,57.21,84200.0,36.0201,36.0957,35.9255,36.0579,84200.0
2006-06-02 12:00:00,57.2,57.49,57.06,57.41,48000.0,36.0516,36.2344,35.9634,36.184,48000.0
2006-06-02 12:10:00,57.42,57.49,57.36,57.37,95000.0,36.1903,36.2344,36.1524,36.1587,95000.0
2006-06-02 12:20:00,57.35,57.49,57.35,57.4,37800.0,36.1461,36.2344,36.1461,36.1777,37800.0
2006-06-02 12:30:00,57.38,57.45,57.35,57.4,31200.0,36.1651,36.2092,36.1461,36.1777,31200.0
2006-06-02 12:40:00,57.41,57.55,57.36,57.54,67900.0,36.184,36.2722,36.1524,36.2659,67900.0
2006-06-02 12:50:00,57.54,57.55,57.48,57.55,35600.0,36.2659,36.2722,36.2281,36.2722,35600.0
2006-06-02 13:00:00,57.53,57.63,57.52,57.62,127400.0,36.2596,36.3226,36.2533,36.3163,127400.0
2006-06-02 13:10:00,57.64,57.82,57.58,57.77,116500.0,36.3289,36.4424,36.2911,36.4109,116500.0
2006-06-02 13:20:00,57.77,57.91,57.71,57.89,39300.0,36.4109,36.4991,36.373,36.4865,39300.0
2006-06-02 13:30:00,57.86,57.88,57.65,57.67,59600.0,36.4676,36.4802,36.3352,36.3478,59600.0
2006-06-02 13:40:00,57.7,57.8,57.6,57.8,36100.0,36.3667,36.4298,36.3037,36.4298,36100.0
2006-06-02 13:50:00,57.8,57.83,57.67,57.8,38200.0,36.4298,36.4487,36.3478,36.4298,38200.0
2006-06-02 14:00:00,57.82,57.93,57.72,57.91,28500.0,36.4424,36.5117,36.3793,36.4991,28500.0
2006-06-02 14:10:00,57.91,57.92,57.65,57.9,90500.0,36.4991,36.5054,36.3352,36.4928,90500.0
2006-06-02 14:20:00,57.9,58.0,57.71,57.94,59900.0,36.4928,36.5558,36.373,36.518,59900.0
2006-06-02 14:30:00,57.94,58.1,57.91,58.01,86800.0,36.518,36.6188,36.4991,36.5621,86800.0
2006-06-02 14:40:00,58.03,58.04,57.91,58.01,48500.0,36.5747,36.581,36.4991,36.5621,48500.0
2006-06-02 14:50:00,57.99,58.02,57.85,58.0,43800.0,36.5495,36.5684,36.4613,36.5558,43800.0
2006-06-02 15:00:00,58.0,58.04,57.85,57.9,66000.0,36.5558,36.581,36.4613,36.4928,66000.0
2006-06-02 15:10:00,57.91,58.03,57.86,58.01,34900.0,36.4991,36.5747,36.4676,36.5621,34900.0
2006-06-02 15:20:00,58.01,58.09,57.95,58.08,48700.0,36.5621,36.6125,36.5243,36.6062,48700.0
2006-06-02 15:30:00,58.09,58.23,58.04,58.12,92800.0,36.6125,36.7008,36.581,36.6315,92800.0
2006-06-02 15:40:00,58.14,58.17,58.0,58.05,83700.0,36.6441,36.663,36.5558,36.5873,83700.0
2006-06-02 15:50:00,58.05,58.15,57.98,58.12,153800.0,36.5873,36.6504,36.5432,36.6315,153800.0
2006-06-05 09:30:00,58.8,58.84,58.4,58.67,162600.0,37.06,37.0853,36.8079,36.9781,162600.0
2006-06-05 09:40:00,58.74,58.88,58.57,58.74,152400.0,37.0222,37.1105,36.9151,37.0222,152400.0
2006-06-05 09:50:00,58.68,59.02,58.5,58.77,318800.0,36.9844,37.1987,36.871,37.0411,318800.0
2006-06-05 10:00:00,58.76,58.87,58.48,58.57,124600.0,37.0348,37.1042,36.8584,36.9151,124600.0
2006-06-05 10:10:00,58.57,58.65,57.91,58.12,160400.0,36.9151,36.9655,36.4991,36.6315,160400.0
2006-06-05 10:20:00,58.12,58.36,57.88,58.18,130900.0,36.6315,36.7827,36.4802,36.6693,130900.0
2006-06-05 10:30:00,58.16,58.5,58.16,58.37,58700.0,36.6567,36.871,36.6567,36.789,58700.0
2006-06-05 10:40:00,58.4,58.43,58.21,58.39,58700.0,36.8079,36.8268,36.6882,36.8016,58700.0
2006-06-05 10:50:00,58.4,58.5,58.17,58.23,67000.0,36.8079,36.871,36.663,36.7008,67000.0
2006-06-05 11:00:00,58.2,58.31,58.03,58.23,59800.0,36.6819,36.7512,36.5747,36.7008,59800.0
2006-06-05 11:10:00,58.21,58.28,58.05,58.05,41500.0,36.6882,36.7323,36.5873,36.5873,41500.0
2006-06-05 11:20:00,58.05,58.05,57.66,57.7,83000.0,36.5873,36.5873,36.3415,36.3667,83000.0
2006-06-05 11:30:00,57.69,57.85,57.59,57.71,81600.0,36.3604,36.4613,36.2974,36.373,81600.0
2006-06-05 11:40:00,57.71,57.93,57.69,57.89,45500.0,36.373,36.5117,36.3604,36.4865,45500.0
2006-06-05 11:50:00,57.84,57.91,57.68,57.72,34300.0,36.455,36.4991,36.3541,36.3793,34300.0
2006-06-05 12:00:00,57.72,57.89,57.65,57.84,58500.0,36.3793,36.4865,36.3352,36.455,58500.0
2006-06-05 12:10:00,57.8,57.8,57.3,57.35,119800.0,36.4298,36.4298,36.1146,36.1461,119800.0
2006-06-05 12:20:00,57.35,57.4,57.14,57.32,90300.0,36.1461,36.1777,36.0138,36.1272,90300.0
2006-06-05 12:30:00,57.32,57.38,57.2,57.29,87800.0,36.1272,36.1651,36.0516,36.1083,87800.0
2006-06-05 12:40:00,57.29,57.34,57.15,57.3,51400.0,36.1083,36.1398,36.0201,36.1146,51400.0
2006-06-05 12:50:00,57.29,57.52,57.29,57.42,65900.0,36.1083,36.2533,36.1083,36.1903,65900.0
2006-06-05 13:00:00,57.44,57.72,57.34,57.61,55400.0,36.2029,36.3793,36.1398,36.31,55400.0
2006-06-05 13:10:00,57.64,57.77,57.53,57.77,50800.0,36.3289,36.4109,36.2596,36.4109,50800.0
2006-06-05 13:20:00,57.76,57.8,57.35,57.4,49600.0,36.4046,36.4298,36.1461,36.1777,49600.0
2006-06-05 13:30:00,57.4,57.48,57.01,57.08,70900.0,36.1777,36.2281,35.9319,35.976,70900.0
2006-06-05 13:40:00,57.1,57.14,56.98,57.0,47200.0,35.9886,36.0138,35.9129,35.9255,47200.0
2006-06-05 13:50:00,56.95,56.98,56.75,56.92,111500.0,35.894,35.9129,35.768,35.8751,111500.0
2006-06-05 14:00:00,56.93,57.04,56.77,56.77,103700.0,35.8814,35.9508,35.7806,35.7806,103700.0
2006-06-05 14:10:00,56.78,56.86,56.45,56.46,82800.0,35.7869,35.8373,35.5789,35.5852,82800.0
2006-06-05 14:20:00,56.45,56.97,56.32,56.97,80700.0,35.5789,35.9066,35.497,35.9066,80700.0
2006-06-05 14:30:00,56.97,56.97,56.51,56.52,77100.0,35.9066,35.9066,35.6167,35.623,77100.0
2006-06-05 14:40:00,56.55,56.85,56.51,56.72,88100.0,35.6419,35.831,35.6167,35.7491,88100.0
2006-06-05 14:50:00,56.72,56.84,56.6,56.68,54500.0,35.7491,35.8247,35.6734,35.7239,54500.0
2006-06-05 15:00:00,56.7,56.7,56.39,56.58,89700.0,35.7365,35.7365,35.5411,35.6608,89700.0
2006-06-05 15:10:00,56.58,56.64,56.3,56.52,88300.0,35.6608,35.6987,35.4844,35.623,88300.0
2006-06-05 15:20:00,56.55,56.76,56.32,56.43,86400.0,35.6419,35.7743,35.497,35.5663,86400.0
2006-06-05 15:30:00,56.44,56.61,56.43,56.46,111200.0,35.5726,35.6797,35.5663,35.5852,111200.0
2006-06-05 15:40:00,56.47,56.47,56.12,56.15,123200.0,35.5915,35.5915,35.3709,35.3898,123200.0
2006-06-05 15:50:00,56.15,56.26,56.08,56.17,165200.0,35.3898,35.4591,35.3457,35.4024,165200.0
2006-06-06 09:30:00,56.0,56.47,55.81,55.89,219100.0,35.2953,35.5915,35.1755,35.2259,219100.0
2006-06-06 09:40:00,55.95,56.57,55.84,55.86,176400.0,35.2638,35.6545,35.1944,35.207,176400.0
2006-06-06 09:50:00,55.84,56.15,55.6,55.81,139000.0,35.1944,35.3898,35.0432,35.1755,139000.0
2006-06-06 10:00:00,55.8,56.0,55.61,56.0,182200.0,35.1692,35.2953,35.0495,35.2953,182200.0
2006-06-06 10:10:00,55.98,56.15,55.8,55.91,169900.0,35.2827,35.3898,35.1692,35.2386,169900.0
2006-06-06 10:20:00,55.93,56.83,55.93,56.67,186900.0,35.2512,35.8184,35.2512,35.7176,186900.0
2006-06-06 10:30:00,56.66,57.04,56.58,56.71,129700.0,35.7113,35.9508,35.6608,35.7428,129700.0
2006-06-06 10:40:00,56.73,56.78,56.35,56.39,87700.0,35.7554,35.7869,35.5159,35.5411,87700.0
2006-06-06 10:50:00,56.39,56.52,56.08,56.24,74000.0,35.5411,35.623,35.3457,35.4465,74000.0
2006-06-06 11:00:00,56.25,56.35,55.98,56.16,85100.0,35.4528,35.5159,35.2827,35.3961,85100.0
2006-06-06 11:10:00,56.16,56.25,55.9,56.24,72700.0,35.3961,35.4528,35.2322,35.4465,72700.0
2006-06-06 11:20:00,56.24,56.36,56.01,56.17,60000.0,35.4465,35.5222,35.3016,35.4024,60000.0
2006-06-06 11:30:00,56.2,56.35,55.81,55.84,73000.0,35.4213,35.5159,35.1755,35.1944,73000.0
2006-06-06 11:40:00,55.88,55.99,55.7,55.75,86800.0,35.2196,35.289,35.1062,35.1377,86800.0
2006-06-06 11:50:00,55.76,55.94,55.69,55.88,63100.0,35.144,35.2575,35.0999,35.2196,63100.0
2006-06-06 12:00:00,55.88,56.1,55.82,56.05,55700.0,35.2196,35.3583,35.1818,35.3268,55700.0
2006-06-06 12:10:00,56.06,56.43,56.01,56.35,68800.0,35.3331,35.5663,35.3016,35.5159,68800.0
2006-06-06 12:20:00,56.35,56.36,56.15,56.23,66700.0,35.5159,35.5222,35.3898,35.4402,66700.0
2006-06-06 12:30:00,56.24,56.62,56.23,56.59,75100.0,35.4465,35.686,35.4402,35.6671,75100.0
2006-06-06 12:40:00,56.6,57.15,56.59,56.64,112000.0,35.6734,36.0201,35.6671,35.6987,112000.0
2006-06-06 12:50:00,56.63,57.19,56.57,57.1,140500.0,35.6923,36.0453,35.6545,35.9886,140500.0
2006-06-06 13:00:00,57.09,57.09,56.71,56.93,56600.0,35.9823,35.9823,35.7428,35.8814,56600.0
2006-06-06 13:10:00,56.96,56.97,56.71,56.78,48900.0,35.9003,35.9066,35.7428,35.7869,48900.0
2006-06-06 13:20:00,56.8,57.02,56.75,56.95,73400.0,35.7995,35.9382,35.768,35.894,73400.0
2006-06-06 13:30:00,56.96,57.35,56.93,57.28,98500.0,35.9003,36.1461,35.8814,36.102,98500.0
2006-06-06 13:40:00,57.28,57.29,57.0,57.14,130300.0,36.102,36.1083,35.9255,36.0138,130300.0
2006-06-06 13:50:00,57.13,57.31,56.98,57.3,143100.0,36.0075,36.1209,35.9129,36.1146,143100.0
2006-06-06 14:00:00,57.3,57.34,57.15,57.22,104900.0,36.1146,36.1398,36.0201,36.0642,104900.0
2006-06-06 14:10:00,57.22,57.28,56.9,56.95,98900.0,36.0642,36.102,35.8625,35.894,98900.0
2006-06-06 14:20:00,56.95,57.13,56.91,56.95,63200.0,35.894,36.0075,35.8688,35.894,63200.0
2006-06-06 14:30:00,56.91,57.1,56.84,56.92,69600.0,35.8688,35.9886,35.8247,35.8751,69600.0
2006-06-06 14:40:00,56.92,56.93,56.5,56.7,101500.0,35.8751,35.8814,35.6104,35.7365,101500.0
2006-06-06 14:50:00,56.7,56.85,56.55,56.6,73600.0,35.7365,35.831,35.6419,35.6734,73600.0
2006-06-06 15:00:00,56.6,56.87,56.49,56.69,98400.0,35.6734,35.8436,35.6041,35.7302,98400.0
2006-06-06 15:10:00,56.68,56.74,56.35,56.39,72000.0,35.7239,35.7617,35.5159,35.5411,72000.0
2006-06-06 15:20:00,56.38,56.49,56.35,56.45,49500.0,35.5348,35.6041,35.5159,35.5789,49500.0
2006-06-06 15:30:00,56.47,56.75,56.0,56.57,143200.0,35.5915,35.768,35.2953,35.6545,143200.0
2006-06-06 15:40:00,56.16,56.78,56.0,56.78,124300.0,35.3961,35.7869,35.2953,35.7869,124300.0
2006-06-06 15:50:00,56.79,56.8,56.63,56.64,127500.0,35.7932,35.7995,35.6923,35.6987,127500.0
2006-06-07 09:30:00,56.19,56.35,55.76,55.9,108300.0,35.415,35.5159,35.144,35.2322,108300.0
2006-06-07 09:40:00,55.9,55.99,55.63,55.79,115900.0,35.2322,35.289,35.0621,35.1629,115900.0
2006-06-07 09:50:00,55.76,55.76,55.01,55.66,301200.0,35.144,35.144,34.6713,35.081,301200.0
2006-06-07 10:00:00,55.59,55.74,55.4,55.6,145500.0,35.0369,35.1314,34.9171,35.0432,145500.0
2006-06-07 10:10:00,55.62,56.01,55.56,55.83,114000.0,35.0558,35.3016,35.018,35.1881,114000.0
2006-06-07 10:20:00,55.7,55.8,55.39,55.75,105700.0,35.1062,35.1692,34.9108,35.1377,105700.0
2006-06-07 10:30:00,55.75,55.99,55.48,55.52,179900.0,35.1377,35.289,34.9675,34.9927,179900.0
2006-06-07 10:40:00,55.52,55.72,55.3,55.34,125700.0,34.9927,35.1188,34.8541,34.8793,125700.0
2006-06-07 10:50:00,55.34,55.54,55.21,55.37,144400.0,34.8793,35.0054,34.7974,34.8982,144400.0
2006-06-07 11:00:00,55.31,55.41,55.11,55.14,123300.0,34.8604,34.9234,34.7343,34.7532,123300.0
2006-06-07 11:10:00,55.15,55.27,55.08,55.21,82000.0,34.7595,34.8352,34.7154,34.7974,82000.0
2006-06-07 11:20:00,55.21,55.27,55.1,55.17,95400.0,34.7974,34.8352,34.728,34.7721,95400.0
2006-06-07 11:30:00,55.21,55.4,55.12,55.37,66500.0,34.7974,34.9171,34.7406,34.8982,66500.0
2006-06-07 11:40:00,55.37,55.46,55.22,55.25,55700.0,34.8982,34.9549,34.8037,34.8226,55700.0
2006-06-07 11:50:00,55.29,55.46,55.25,55.38,50000.0,34.8478,34.9549,34.8226,34.9045,50000.0
2006-06-07 12:00:00,55.38,55.7,55.36,55.6,85100.0,34.9045,35.1062,34.8919,35.0432,85100.0
2006-06-07 12:10:00,55.63,55.84,55.58,55.75,97500.0,35.0621,35.1944,35.0306,35.1377,97500.0
2006-06-07 12:20:00,55.79,56.0,55.72,55.76,71000.0,35.1629,35.2953,35.1188,35.144,71000.0
2006-06-07 12:30:00,55.76,55.77,55.53,55.58,75600.0,35.144,35.1503,34.999,35.0306,75600.0
2006-06-07 12:40:00,55.58,55.66,55.44,55.46,48600.0,35.0306,35.081,34.9423,34.9549,48600.0
2006-06-07 12:50:00,55.44,55.47,55.22,55.36,62000.0,34.9423,34.9612,34.8037,34.8919,62000.0
2006-06-07 13:00:00,55.36,55.44,55.29,55.39,44900.0,34.8919,34.9423,34.8478,34.9108,44900.0
2006-06-07 13:10:00,55.39,55.42,55.27,55.3,57100.0,34.9108,34.9297,34.8352,34.8541,57100.0
2006-06-07 13:20:00,55.29,55.38,55.11,55.18,85700.0,34.8478,34.9045,34.7343,34.7785,85700.0
2006-06-07 13:30:00,55.2,55.31,55.04,55.15,108600.0,34.7911,34.8604,34.6902,34.7595,108600.0
2006-06-07 13:40:00,55.15,55.16,54.76,54.83,116700.0,34.7595,34.7658,34.5137,34.5579,116700.0
2006-06-07 13:50:00,54.84,55.3,54.81,55.19,122900.0,34.5642,34.8541,34.5453,34.7848,122900.0
2006-06-07 14:00:00,55.19,55.19,54.77,54.8,108600.0,34.7848,34.7848,34.52,34.5389,108600.0
2006-06-07 14:10:00,54.8,54.89,54.71,54.86,67700.0,34.5389,34.5957,34.4822,34.5768,67700.0
2006-06-07 14:20:00,54.85,55.04,54.74,54.99,64200.0,34.5705,34.6902,34.5011,34.6587,64200.0
2006-06-07 14:30:00,54.98,55.04,54.61,54.68,93200.0,34.6524,34.6902,34.4192,34.4633,93200.0
2006-06-07 14:40:00,54.67,54.72,54.5,54.6,96600.0,34.457,34.4885,34.3499,34.4129,96600.0
2006-06-07 14:50:00,54.6,54.6,54.4,54.54,131000.0,34.4129,34.4129,34.2868,34.3751,131000.0
2006-06-07 15:00:00,54.54,54.77,54.53,54.76,108300.0,34.3751,34.52,34.3688,34.5137,108300.0
2006-06-07 15:10:00,54.76,54.76,54.26,54.28,178400.0,34.5137,34.5137,34.1986,34.2112,178400.0
2006-06-07 15:20:00,54.3,54.42,54.0,54.13,210400.0,34.2238,34.2994,34.0347,34.1167,210400.0
2006-06-07 15:30:00,54.13,54.37,54.01,54.22,197700.0,34.1167,34.2679,34.041,34.1734,197700.0
2006-06-07 15:40:00,54.2,54.35,54.2,54.29,147500.0,34.1608,34.2553,34.1608,34.2175,147500.0
2006-06-07 15:50:00,54.3,54.31,54.0,54.11,242100.0,34.2238,34.2301,34.0347,34.1041,242100.0
2006-06-08 09:30:00,53.25,53.31,52.91,53.05,301600.0,33.562,33.5998,33.3477,33.436,301600.0
2006-06-08 09:40:00,52.99,53.19,52.75,53.07,272000.0,33.3982,33.5242,33.2469,33.4486,272000.0
2006-06-08 09:50:00,53.06,53.22,52.52,52.59,290700.0,33.4423,33.5431,33.1019,33.146,290700.0
2006-06-08 10:00:00,52.6,52.62,52.39,52.46,282200.0,33.1523,33.165,33.02,33.0641,282200.0
2006-06-08 10:10:00,52.45,52.6,52.33,52.42,241200.0,33.0578,33.1523,32.9822,33.0389,241200.0
2006-06-08 10:20:00,52.49,52.7,52.09,52.24,312800.0,33.083,33.2154,32.8309,32.9255,312800.0
2006-06-08 10:30:00,52.26,52.77,52.24,52.59,231400.0,32.9381,33.2595,32.9255,33.146,231400.0
2006-06-08 10:40:00,52.57,52.9,52.51,52.83,164800.0,33.1334,33.3414,33.0956,33.2973,164800.0
2006-06-08 10:50:00,52.84,53.0,52.81,52.93,163900.0,33.3036,33.4045,33.2847,33.3603,163900.0
2006-06-08 11:00:00,52.91,53.2,52.77,53.07,144600.0,33.3477,33.5305,33.2595,33.4486,144600.0
2006-06-08 11:10:00,53.03,53.4,52.92,53.03,152000.0,33.4234,33.6566,33.354,33.4234,152000.0
2006-06-08 11:20:00,53.0,53.07,52.71,52.72,99400.0,33.4045,33.4486,33.2217,33.228,99400.0
2006-06-08 11:30:00,52.74,52.79,52.22,52.23,135100.0,33.2406,33.2721,32.9128,32.9191,135100.0
2006-06-08 11:40:00,52.29,52.6,52.17,52.47,139600.0,32.957,33.1523,32.8813,33.0704,139600.0
2006-06-08 11:50:00,52.47,52.49,52.13,52.38,123500.0,33.0704,33.083,32.8561,33.0137,123500.0
2006-06-08 12:00:00,52.36,52.75,52.3,52.68,129200.0,33.0011,33.2469,32.9633,33.2028,129200.0
2006-06-08 12:10:00,52.74,52.89,52.69,52.78,144000.0,33.2406,33.3351,33.2091,33.2658,144000.0
2006-06-08 12:20:00,52.78,53.1,52.64,53.02,123900.0,33.2658,33.4675,33.1776,33.4171,123900.0
2006-06-08 12:30:00,53.03,53.03,52.71,53.0,72000.0,33.4234,33.4234,33.2217,33.4045,72000.0
2006-06-08 12:40:00,53.0,53.16,52.92,53.15,99700.0,33.4045,33.5053,33.354,33.499,99700.0
2006-06-08 12:50:00,53.15,53.32,53.1,53.22,143400.0,33.499,33.6061,33.4675,33.5431,143400.0
2006-06-08 13:00:00,53.25,53.32,52.84,52.97,82800.0,33.562,33.6061,33.3036,33.3855,82800.0
2006-06-08 13:10:00,52.97,53.18,52.83,53.07,106300.0,33.3855,33.5179,33.2973,33.4486,106300.0
2006-06-08 13:20:00,53.07,53.28,52.94,53.28,124300.0,33.4486,33.5809,33.3666,33.5809,124300.0
2006-06-08 13:30:00,53.3,53.84,53.23,53.59,182300.0,33.5935,33.9339,33.5494,33.7763,182300.0
2006-06-08 13:40:00,53.6,54.11,53.58,53.9,171300.0,33.7826,34.1041,33.77,33.9717,171300.0
2006-06-08 13:50:00,53.84,54.44,53.78,54.39,166400.0,33.9339,34.3121,33.8961,34.2805,166400.0
2006-06-08 14:00:00,54.37,54.63,54.26,54.55,227900.0,34.2679,34.4318,34.1986,34.3814,227900.0
2006-06-08 14:10:00,54.55,54.82,54.35,54.45,235500.0,34.3814,34.5516,34.2553,34.3184,235500.0
2006-06-08 14:20:00,54.45,54.48,54.3,54.31,241100.0,34.3184,34.3373,34.2238,34.2301,241100.0
2006-06-08 14:30:00,54.32,54.66,54.31,54.4,249000.0,34.2364,34.4507,34.2301,34.2868,249000.0
2006-06-08 14:40:00,54.39,54.44,54.11,54.11,188900.0,34.2805,34.3121,34.1041,34.1041,188900.0
2006-06-08 14:50:00,54.12,54.17,53.88,53.92,102500.0,34.1104,34.1419,33.9591,33.9843,102500.0
2006-06-08 15:00:00,53.91,54.42,53.88,54.4,125800.0,33.978,34.2994,33.9591,34.2868,125800.0
2006-06-08 15:10:00,54.4,54.65,54.29,54.29,179700.0,34.2868,34.4444,34.2175,34.2175,179700.0
2006-06-08 15:20:00,54.26,54.5,54.24,54.39,178500.0,34.1986,34.3499,34.186,34.2805,178500.0
2006-06-08 15:30:00,54.39,54.49,54.37,54.45,308100.0,34.2805,34.3436,34.2679,34.3184,308100.0
2006-06-08 15:40:00,54.45,54.77,54.44,54.65,373900.0,34.3184,34.52,34.3121,34.4444,373900.0
2006-06-08 15:50:00,54.66,54.74,54.57,54.6,327000.0,34.4507,34.5011,34.394,34.4129,327000.0
2006-06-09 09:30:00,55.09,55.09,54.4,54.43,176000.0,34.7217,34.7217,34.2868,34.3057,176000.0
2006-06-09 09:40:00,54.38,54.6,54.2,54.29,199000.0,34.2742,34.4129,34.1608,34.2175,199000.0
2006-06-09 09:50:00,54.29,54.47,54.12,54.47,227300.0,34.2175,34.331,34.1104,34.331,227300.0
2006-06-09 10:00:00,54.47,54.82,54.33,54.81,213300.0,34.331,34.5516,34.2427,34.5453,213300.0
2006-06-09 10:10:00,54.81,54.85,54.57,54.65,224600.0,34.5453,34.5705,34.394,34.4444,224600.0
2006-06-09 10:20:00,54.65,54.87,54.62,54.73,230900.0,34.4444,34.5831,34.4255,34.4948,230900.0
2006-06-09 10:30:00,54.74,54.76,54.42,54.67,131600.0,34.5011,34.5137,34.2994,34.457,131600.0
2006-06-09 10:40:00,54.7,54.82,54.31,54.34,160900.0,34.4759,34.5516,34.2301,34.249,160900.0
2006-06-09 10:50:00,54.34,54.36,53.62,53.67,231800.0,34.249,34.2616,33.7952,33.8267,231800.0
2006-06-09 11:00:00,53.64,53.85,53.37,53.54,227900.0,33.8078,33.9402,33.6377,33.7448,227900.0
2006-06-09 11:10:00,53.56,53.59,53.25,53.39,98400.0,33.7574,33.7763,33.562,33.6503,98400.0
2006-06-09 11:20:00,53.39,53.71,53.29,53.66,154300.0,33.6503,33.852,33.5872,33.8204,154300.0
2006-06-09 11:30:00,53.65,53.75,53.48,53.48,141000.0,33.8141,33.8772,33.707,33.707,141000.0
2006-06-09 11:40:00,53.48,53.53,53.21,53.29,115200.0,33.707,33.7385,33.5368,33.5872,115200.0
2006-06-09 11:50:00,53.29,53.3,53.1,53.27,83900.0,33.5872,33.5935,33.4675,33.5746,83900.0
2006-06-09 12:00:00,53.26,53.45,53.2,53.29,92600.0,33.5683,33.6881,33.5305,33.5872,92600.0
2006-06-09 12:10:00,53.29,53.52,53.2,53.3,109400.0,33.5872,33.7322,33.5305,33.5935,109400.0
2006-06-09 12:20:00,53.31,53.31,53.06,53.3,113400.0,33.5998,33.5998,33.4423,33.5935,113400.0
2006-06-09 12:30:00,53.29,53.35,53.15,53.22,93200.0,33.5872,33.6251,33.499,33.5431,93200.0
2006-06-09 12:40:00,53.22,53.32,53.17,53.24,52900.0,33.5431,33.6061,33.5116,33.5557,52900.0
2006-06-09 12:50:00,53.19,53.25,53.07,53.11,64800.0,33.5242,33.562,33.4486,33.4738,64800.0
2006-06-09 13:00:00,53.12,53.16,52.9,52.96,106900.0,33.4801,33.5053,33.3414,33.3792,106900.0
2006-06-09 13:10:00,52.94,53.03,52.86,52.89,162100.0,33.3666,33.4234,33.3162,33.3351,162100.0
2006-06-09 13:20:00,52.88,52.91,52.7,52.74,70800.0,33.3288,33.3477,33.2154,33.2406,70800.0
2006-06-09 13:30:00,52.74,53.15,52.7,53.05,100000.0,33.2406,33.499,33.2154,33.436,100000.0
2006-06-09 13:40:00,53.05,53.13,52.92,52.92,91100.0,33.436,33.4864,33.354,33.354,91100.0
2006-06-09 13:50:00,52.93,53.18,52.87,52.87,95800.0,33.3603,33.5179,33.3225,33.3225,95800.0
2006-06-09 14:00:00,52.86,53.07,52.79,52.94,103900.0,33.3162,33.4486,33.2721,33.3666,103900.0
2006-06-09 14:10:00,52.94,53.1,52.94,53.07,63700.0,33.3666,33.4675,33.3666,33.4486,63700.0
2006-06-09 14:20:00,53.07,53.37,53.07,53.31,71200.0,33.4486,33.6377,33.4486,33.5998,71200.0
2006-06-09 14:30:00,53.36,53.45,53.28,53.36,121800.0,33.6314,33.6881,33.5809,33.6314,121800.0
2006-06-09 14:40:00,53.36,53.6,53.34,53.35,120700.0,33.6314,33.7826,33.6188,33.6251,120700.0
2006-06-09 14:50:00,53.35,53.59,53.27,53.32,115700.0,33.6251,33.7763,33.5746,33.6061,115700.0
2006-06-09 15:00:00,53.3,53.42,53.12,53.27,122900.0,33.5935,33.6692,33.4801,33.5746,122900.0
2006-06-09 15:10:00,53.27,53.43,53.19,53.29,98900.0,33.5746,33.6755,33.5242,33.5872,98900.0
2006-06-09 15:20:00,53.25,53.29,53.11,53.29,92000.0,33.562,33.5872,33.4738,33.5872,92000.0
2006-06-09 15:30:00,53.29,53.31,53.14,53.24,87600.0,33.5872,33.5998,33.4927,33.5557,87600.0
2006-06-09 15:40:00,53.25,53.31,53.19,53.29,114400.0,33.562,33.5998,33.5242,33.5872,114400.0
2006-06-09 15:50:00,53.28,53.37,53.01,53.1,221200.0,33.5809,33.6377,33.4108,33.4675,221200.0
2006-06-12 09:30:00,53.12,53.8,53.12,53.59,131900.0,33.4801,33.9087,33.4801,33.7763,131900.0
2006-06-12 09:40:00,53.48,53.68,53.39,53.51,193000.0,33.707,33.833,33.6503,33.7259,193000.0
2006-06-12 09:50:00,53.45,53.58,53.27,53.46,116500.0,33.6881,33.77,33.5746,33.6944,116500.0
2006-06-12 10:00:00,53.46,53.47,53.01,53.22,178500.0,33.6944,33.7007,33.4108,33.5431,178500.0
2006-06-12 10:10:00,53.22,53.23,52.67,52.72,189100.0,33.5431,33.5494,33.1965,33.228,189100.0
2006-06-12 10:20:00,52.71,52.91,52.64,52.73,227900.0,33.2217,33.3477,33.1776,33.2343,227900.0
2006-06-12 10:30:00,52.72,53.15,52.72,52.97,227000.0,33.228,33.499,33.228,33.3855,227000.0
2006-06-12 10:40:00,52.97,53.19,52.91,53.04,144000.0,33.3855,33.5242,33.3477,33.4297,144000.0
2006-06-12 10:50:00,53.03,53.25,53.0,53.1,131200.0,33.4234,33.562,33.4045,33.4675,131200.0
2006-06-12 11:00:00,53.1,53.1,52.9,53.0,120700.0,33.4675,33.4675,33.3414,33.4045,120700.0
2006-06-12 11:10:00,53.0,53.08,52.89,52.99,128600.0,33.4045,33.4549,33.3351,33.3982,128600.0
2006-06-12 11:20:00,52.99,53.0,52.67,52.75,136400.0,33.3982,33.4045,33.1965,33.2469,136400.0
2006-06-12 11:30:00,52.7,52.75,52.53,52.65,152200.0,33.2154,33.2469,33.1082,33.1839,152200.0
2006-06-12 11:40:00,52.63,52.99,52.59,52.99,129200.0,33.1713,33.3982,33.146,33.3982,129200.0
2006-06-12 11:50:00,52.99,53.06,52.74,52.92,89100.0,33.3982,33.4423,33.2406,33.354,89100.0
2006-06-12 12:00:00,52.92,52.96,52.64,52.71,83400.0,33.354,33.3792,33.1776,33.2217,83400.0
2006-06-12 12:10:00,52.72,52.87,52.69,52.79,54900.0,33.228,33.3225,33.2091,33.2721,54900.0
2006-06-12 12:20:00,52.79,52.86,52.62,52.8,108800.0,33.2721,33.3162,33.165,33.2784,108800.0
2006-06-12 12:30:00,52.8,52.85,52.6,52.6,70400.0,33.2784,33.3099,33.1523,33.1523,70400.0
2006-06-12 12:40:00,52.59,52.8,52.59,52.78,73900.0,33.146,33.2784,33.146,33.2658,73900.0
2006-06-12 12:50:00,52.77,52.89,52.74,52.74,60600.0,33.2595,33.3351,33.2406,33.2406,60600.0
2006-06-12 13:00:00,52.75,52.88,52.65,52.82,62800.0,33.2469,33.3288,33.1839,33.291,62800.0
2006-06-12 13:10:00,52.8,52.82,52.64,52.77,45100.0,33.2784,33.291,33.1776,33.2595,45100.0
2006-06-12 13:20:00,52.76,52.76,52.4,52.47,158500.0,33.2532,33.2532,33.0263,33.0704,158500.0
2006-06-12 13:30:00,52.47,52.55,52.44,52.55,112800.0,33.0704,33.1208,33.0515,33.1208,112800.0
2006-06-12 13:40:00,52.55,52.79,52.52,52.72,68700.0,33.1208,33.2721,33.1019,33.228,68700.0
2006-06-12 13:50:00,52.73,52.81,52.6,52.69,125700.0,33.2343,33.2847,33.1523,33.2091,125700.0
2006-06-12 14:00:00,52.68,52.79,52.55,52.57,101100.0,33.2028,33.2721,33.1208,33.1334,101100.0
2006-06-12 14:10:00,52.56,52.7,52.52,52.53,104200.0,33.1271,33.2154,33.1019,33.1082,104200.0
2006-06-12 14:20:00,52.53,52.6,52.42,52.42,78400.0,33.1082,33.1523,33.0389,33.0389,78400.0
2006-06-12 14:30:00,52.41,52.43,52.31,52.34,58000.0,33.0326,33.0452,32.9696,32.9885,58000.0
2006-06-12 14:40:00,52.35,52.35,52.15,52.18,97800.0,32.9948,32.9948,32.8687,32.8876,97800.0
2006-06-12 14:50:00,52.17,52.28,52.08,52.24,97000.0,32.8813,32.9507,32.8246,32.9255,97000.0
2006-06-12 15:00:00,52.23,52.23,52.08,52.1,78500.0,32.9191,32.9191,32.8246,32.8372,78500.0
2006-06-12 15:10:00,52.11,52.25,51.99,52.02,100400.0,32.8435,32.9318,32.7679,32.7868,100400.0
2006-06-12 15:20:00,52.01,52.12,51.94,52.07,131300.0,32.7805,32.8498,32.7364,32.8183,131300.0
2006-06-12 15:30:00,52.07,52.12,51.85,51.92,134500.0,32.8183,32.8498,32.6796,32.7238,134500.0
2006-06-12 15:40:00,51.92,52.04,51.9,52.03,121500.0,32.7238,32.7994,32.7112,32.7931,121500.0
2006-06-12 15:50:00,52.03,52.17,51.91,51.91,173400.0,32.7931,32.8813,32.7175,32.7175,173400.0
2006-06-13 09:30:00,51.02,51.28,51.02,51.1,187900.0,32.2302,32.3944,32.2302,32.2807,187900.0
2006-06-13 09:40:00,51.11,51.47,51.1,51.39,193700.0,32.2871,32.5145,32.2807,32.4639,193700.0
2006-06-13 09:50:00,51.39,51.53,51.32,51.35,294600.0,32.4639,32.5524,32.4197,32.4387,294600.0
2006-06-13 10:00:00,51.34,51.46,51.26,51.34,233800.0,32.4323,32.5082,32.3818,32.4323,233800.0
2006-06-13 10:10:00,51.33,51.39,50.89,50.91,241200.0,32.426,32.4639,32.1481,32.1607,241200.0
2006-06-13 10:20:00,50.93,51.02,50.78,51.0,145600.0,32.1733,32.2302,32.0786,32.2176,145600.0
2006-06-13 10:30:00,51.01,51.07,50.56,50.57,363200.0,32.2239,32.2618,31.9396,31.9459,363200.0
2006-06-13 10:40:00,50.55,50.69,50.5,50.5,189900.0,31.9333,32.0217,31.9017,31.9017,189900.0
2006-06-13 10:50:00,50.51,50.51,50.28,50.28,218000.0,31.908,31.908,31.7627,31.7627,218000.0
2006-06-13 11:00:00,50.28,50.32,50.07,50.07,263300.0,31.7627,31.788,31.6301,31.6301,263300.0
2006-06-13 11:10:00,50.07,50.37,50.05,50.29,180400.0,31.6301,31.8196,31.6174,31.769,180400.0
2006-06-13 11:20:00,50.28,50.35,50.16,50.29,147900.0,31.7627,31.8069,31.6869,31.769,147900.0
2006-06-13 11:30:00,50.29,50.59,50.28,50.54,211100.0,31.769,31.9586,31.7627,31.927,211100.0
2006-06-13 11:40:00,50.55,50.55,50.21,50.47,168900.0,31.9333,31.9333,31.7185,31.8828,168900.0
2006-06-13 11:50:00,50.47,50.74,50.42,50.68,247900.0,31.8828,32.0533,31.8512,32.0154,247900.0
2006-06-13 12:00:00,50.68,50.73,50.41,50.44,269100.0,32.0154,32.047,31.8448,31.8638,269100.0
2006-06-13 12:10:00,50.45,50.6,50.15,50.19,166200.0,31.8701,31.9649,31.6806,31.7059,166200.0
2006-06-13 12:20:00,50.21,50.4,50.16,50.26,164400.0,31.7185,31.8385,31.6869,31.7501,164400.0
2006-06-13 12:30:00,50.26,50.39,50.24,50.24,136800.0,31.7501,31.8322,31.7375,31.7375,136800.0
2006-06-13 12:40:00,50.25,50.48,50.22,50.35,90400.0,31.7438,31.8891,31.7248,31.8069,90400.0
2006-06-13 12:50:00,50.38,50.39,50.22,50.25,95200.0,31.8259,31.8322,31.7248,31.7438,95200.0
2006-06-13 13:00:00,50.26,50.26,50.02,50.03,114500.0,31.7501,31.7501,31.5985,31.6048,114500.0
2006-06-13 13:10:00,50.01,50.15,49.98,50.1,132600.0,31.5922,31.6806,31.5732,31.649,132600.0
2006-06-13 13:20:00,50.1,50.1,49.96,49.96,141700.0,31.649,31.649,31.5606,31.5606,141700.0
2006-06-13 13:30:00,49.97,49.97,49.71,49.79,132300.0,31.5669,31.5669,31.4026,31.4532,132300.0
2006-06-13 13:40:00,49.79,50.0,49.76,49.96,128300.0,31.4532,31.5858,31.4342,31.5606,128300.0
2006-06-13 13:50:00,49.96,50.05,49.87,49.95,101900.0,31.5606,31.6174,31.5037,31.5543,101900.0
2006-06-13 14:00:00,49.96,49.96,49.86,49.89,109500.0,31.5606,31.5606,31.4974,31.5164,109500.0
2006-06-13 14:10:00,49.89,49.91,49.62,49.69,160000.0,31.5164,31.529,31.3458,31.39,160000.0
2006-06-13 14:20:00,49.68,49.71,49.47,49.65,219800.0,31.3837,31.4026,31.251,31.3647,219800.0
2006-06-13 14:30:00,49.63,49.7,49.45,49.46,172900.0,31.3521,31.3963,31.2384,31.2447,172900.0
2006-06-13 14:40:00,49.46,49.63,49.43,49.48,222100.0,31.2447,31.3521,31.2258,31.2574,222100.0
2006-06-13 14:50:00,49.48,49.52,49.26,49.27,196900.0,31.2574,31.2826,31.1184,31.1247,196900.0
2006-06-13 15:00:00,49.27,49.29,48.98,49.0,233200.0,31.1247,31.1373,30.9415,30.9541,233200.0
2006-06-13 15:10:00,49.02,49.2,48.94,49.14,226500.0,30.9668,31.0805,30.9162,31.0426,226500.0
2006-06-13 15:20:00,49.15,49.59,49.12,49.49,242600.0,31.0489,31.3268,31.0299,31.2637,242600.0
2006-06-13 15:30:00,49.48,49.6,49.4,49.57,318500.0,31.2574,31.3332,31.2068,31.3142,318500.0
2006-06-13 15:40:00,49.56,49.64,49.43,49.44,357900.0,31.3079,31.3584,31.2258,31.2321,357900.0
2006-06-13 15:50:00,49.43,49.51,49.02,49.09,395100.0,31.2258,31.2763,30.9668,31.011,395100.0
2006-06-14 09:30:00,49.33,49.93,49.12,49.73,201300.0,31.1626,31.5416,31.0299,31.4153,201300.0
2006-06-14 09:40:00,49.7,50.19,49.66,50.14,177600.0,31.3963,31.7059,31.3711,31.6743,177600.0
2006-06-14 09:50:00,50.15,51.0,50.14,51.0,285500.0,31.6806,32.2176,31.6743,32.2176,285500.0
2006-06-14 10:00:00,51.02,51.09,50.78,51.01,279400.0,32.2302,32.2744,32.0786,32.2239,279400.0
2006-06-14 10:10:00,51.0,51.14,50.83,51.03,283900.0,32.2176,32.306,32.1102,32.2365,283900.0
2006-06-14 10:20:00,51.03,51.04,50.83,50.9,186400.0,32.2365,32.2428,32.1102,32.1544,186400.0
2006-06-14 10:30:00,50.88,50.9,50.47,50.48,291900.0,32.1418,32.1544,31.8828,31.8891,291900.0
2006-06-14 10:40:00,50.5,50.76,50.33,50.76,213200.0,31.9017,32.0659,31.7943,32.0659,213200.0
2006-06-14 10:50:00,50.76,50.79,50.54,50.61,172700.0,32.0659,32.0849,31.927,31.9712,172700.0
2006-06-14 11:00:00,50.59,50.95,50.59,50.93,180800.0,31.9586,32.186,31.9586,32.1733,180800.0
2006-06-14 11:10:00,50.94,51.43,50.94,51.37,219200.0,32.1797,32.4892,32.1797,32.4513,219200.0
2006-06-14 11:20:00,51.37,51.38,51.21,51.34,79900.0,32.4513,32.4576,32.3502,32.4323,79900.0
2006-06-14 11:30:00,51.34,51.58,51.3,51.33,177300.0,32.4323,32.584,32.4071,32.426,177300.0
2006-06-14 11:40:00,51.34,51.56,51.28,51.37,137400.0,32.4323,32.5713,32.3944,32.4513,137400.0
2006-06-14 11:50:00,51.37,51.43,51.15,51.27,111900.0,32.4513,32.4892,32.3123,32.3881,111900.0
2006-06-14 12:00:00,51.28,51.4,51.16,51.35,100800.0,32.3944,32.4702,32.3186,32.4387,100800.0
2006-06-14 12:10:00,51.34,51.39,51.27,51.38,83800.0,32.4323,32.4639,32.3881,32.4576,83800.0
2006-06-14 12:20:00,51.38,51.45,51.25,51.32,60700.0,32.4576,32.5018,32.3755,32.4197,60700.0
2006-06-14 12:30:00,51.34,51.35,51.28,51.34,58900.0,32.4323,32.4387,32.3944,32.4323,58900.0
2006-06-14 12:40:00,51.32,51.39,51.3,51.33,55200.0,32.4197,32.4639,32.4071,32.426,55200.0
2006-06-14 12:50:00,51.33,51.46,51.33,51.45,65000.0,32.426,32.5082,32.426,32.5018,65000.0
2006-06-14 13:00:00,51.45,51.51,51.37,51.37,99400.0,32.5018,32.5397,32.4513,32.4513,99400.0
2006-06-14 13:10:00,51.36,51.46,51.13,51.18,94400.0,32.445,32.5082,32.2997,32.3313,94400.0
2006-06-14 13:20:00,51.18,51.25,51.05,51.06,117000.0,32.3313,32.3755,32.2491,32.2555,117000.0
2006-06-14 13:30:00,51.07,51.1,50.81,50.81,267500.0,32.2618,32.2807,32.0975,32.0975,267500.0
2006-06-14 13:40:00,50.8,51.02,50.66,50.92,214900.0,32.0912,32.2302,32.0028,32.167,214900.0
2006-06-14 13:50:00,50.93,51.05,50.85,51.0,185000.0,32.1733,32.2491,32.1228,32.2176,185000.0
2006-06-14 14:00:00,50.98,51.47,50.96,51.42,157100.0,32.2049,32.5145,32.1923,32.4829,157100.0
2006-06-14 14:10:00,51.43,51.63,51.34,51.5,181600.0,32.4892,32.6155,32.4323,32.5334,181600.0
2006-06-14 14:20:00,51.49,51.6,51.41,51.55,129200.0,32.5271,32.5966,32.4766,32.565,129200.0
2006-06-14 14:30:00,51.56,51.58,51.32,51.51,126300.0,32.5713,32.584,32.4197,32.5397,126300.0
2006-06-14 14:40:00,51.5,51.51,51.23,51.4,168200.0,32.5334,32.5397,32.3629,32.4702,168200.0
2006-06-14 14:50:00,51.39,51.57,51.31,51.48,145700.0,32.4639,32.5776,32.4134,32.5208,145700.0
2006-06-14 15:00:00,51.48,51.68,51.42,51.63,127900.0,32.5208,32.6471,32.4829,32.6155,127900.0
2006-06-14 15:10:00,51.63,51.72,51.54,51.64,131400.0,32.6155,32.6724,32.5587,32.6219,131400.0
2006-06-14 15:20:00,51.64,51.7,51.57,51.6,110300.0,32.6219,32.6598,32.5776,32.5966,110300.0
2006-06-14 15:30:00,51.59,51.98,51.58,51.93,167400.0,32.5903,32.8366,32.584,32.8051,167400.0
2006-06-14 15:40:00,51.94,52.21,51.83,52.2,277300.0,32.8114,32.9819,32.7419,32.9756,277300.0
2006-06-14 15:50:00,52.2,52.2,52.07,52.19,353400.0,32.9756,32.9756,32.8935,32.9693,353400.0
2006-06-15 09:30:00,52.95,53.17,52.8,53.05,218700.0,33.4494,33.5884,33.3547,33.5126,218700.0
2006-06-15 09:40:00,53.06,53.59,53.06,53.57,203600.0,33.5189,33.8537,33.5189,33.8411,203600.0
2006-06-15 09:50:00,53.56,53.97,53.55,53.96,261800.0,33.8348,34.0938,33.8284,34.0874,261800.0
2006-06-15 10:00:00,53.96,54.05,53.73,53.8,258900.0,34.0874,34.1443,33.9421,33.9864,258900.0
2006-06-15 10:10:00,53.79,54.16,53.73,54.03,147000.0,33.9801,34.2138,33.9421,34.1317,147000.0
2006-06-15 10:20:00,54.02,54.12,53.63,53.72,186100.0,34.1253,34.1885,33.879,33.9358,186100.0
2006-06-15 10:30:00,53.72,54.31,53.72,54.27,327300.0,33.9358,34.3085,33.9358,34.2833,327300.0
2006-06-15 10:40:00,54.27,54.65,54.27,54.42,227300.0,34.2833,34.5233,34.2833,34.378,227300.0
2006-06-15 10:50:00,54.41,54.59,54.31,54.55,151200.0,34.3717,34.4854,34.3085,34.4602,151200.0
2006-06-15 11:00:00,54.55,54.95,54.53,54.64,230800.0,34.4602,34.7128,34.4475,34.517,230800.0
2006-06-15 11:10:00,54.64,54.76,54.58,54.67,163900.0,34.517,34.5928,34.4791,34.536,163900.0
2006-06-15 11:20:00,54.67,54.71,54.6,54.61,184300.0,34.536,34.5612,34.4917,34.4981,184300.0
2006-06-15 11:30:00,54.61,54.62,54.42,54.5,215100.0,34.4981,34.5044,34.378,34.4286,215100.0
2006-06-15 11:40:00,54.49,54.57,54.26,54.33,109200.0,34.4223,34.4728,34.277,34.3212,109200.0
2006-06-15 11:50:00,54.33,54.53,54.33,54.41,133500.0,34.3212,34.4475,34.3212,34.3717,133500.0
2006-06-15 12:00:00,54.41,54.45,54.24,54.33,107100.0,34.3717,34.397,34.2643,34.3212,107100.0
2006-06-15 12:10:00,54.33,54.38,54.19,54.19,85300.0,34.3212,34.3528,34.2327,34.2327,85300.0
2006-06-15 12:20:00,54.19,54.34,54.18,54.34,104300.0,34.2327,34.3275,34.2264,34.3275,104300.0
2006-06-15 12:30:00,54.34,54.68,54.34,54.68,121000.0,34.3275,34.5423,34.3275,34.5423,121000.0
2006-06-15 12:40:00,54.7,54.7,54.54,54.61,78600.0,34.5549,34.5549,34.4538,34.4981,78600.0
2006-06-15 12:50:00,54.59,54.67,54.46,54.5,77200.0,34.4854,34.536,34.4033,34.4286,77200.0
2006-06-15 13:00:00,54.5,54.57,54.41,54.54,87900.0,34.4286,34.4728,34.3717,34.4538,87900.0
2006-06-15 13:10:00,54.53,54.57,54.31,54.35,97000.0,34.4475,34.4728,34.3085,34.3338,97000.0
2006-06-15 13:20:00,54.34,54.34,54.18,54.19,81400.0,34.3275,34.3275,34.2264,34.2327,81400.0
2006-06-15 13:30:00,54.19,54.2,54.0,54.04,102200.0,34.2327,34.2391,34.1127,34.138,102200.0
2006-06-15 13:40:00,54.04,54.58,54.04,54.58,123200.0,34.138,34.4791,34.138,34.4791,123200.0
2006-06-15 13:50:00,54.59,54.6,54.37,54.6,61900.0,34.4854,34.4917,34.3464,34.4917,61900.0
2006-06-15 14:00:00,54.6,54.75,54.59,54.6,158200.0,34.4917,34.5865,34.4854,34.4917,158200.0
2006-06-15 14:10:00,54.61,54.79,54.51,54.78,139200.0,34.4981,34.6118,34.4349,34.6055,139200.0
2006-06-15 14:20:00,54.78,54.88,54.67,54.82,118600.0,34.6055,34.6686,34.536,34.6307,118600.0
2006-06-15 14:30:00,54.82,54.98,54.75,54.95,129900.0,34.6307,34.7318,34.5865,34.7128,129900.0
2006-06-15 14:40:00,54.95,55.08,54.87,54.92,146100.0,34.7128,34.795,34.6623,34.6939,146100.0
2006-06-15 14:50:00,54.9,55.04,54.88,55.04,151800.0,34.6813,34.7697,34.6686,34.7697,151800.0
2006-06-15 15:00:00,55.05,55.06,54.72,54.75,173200.0,34.776,34.7823,34.5675,34.5865,173200.0
2006-06-15 15:10:00,54.75,54.83,54.65,54.7,162000.0,34.5865,34.637,34.5233,34.5549,162000.0
2006-06-15 15:20:00,54.72,54.73,54.59,54.62,197700.0,34.5675,34.5739,34.4854,34.5044,197700.0
2006-06-15 15:30:00,54.62,54.78,54.61,54.67,182200.0,34.5044,34.6055,34.4981,34.536,182200.0
2006-06-15 15:40:00,54.68,55.07,54.67,54.99,246100.0,34.5423,34.7886,34.536,34.7381,246100.0
2006-06-15 15:50:00,54.98,54.99,54.57,54.65,323700.0,34.7318,34.7381,34.4728,34.5233,323700.0
2006-06-16 09:30:00,54.0,54.12,53.69,53.82,632300.0,34.1127,34.1885,33.9169,33.999,632300.0
2006-06-16 09:40:00,53.81,54.05,53.5,53.5,150800.0,33.9927,34.1443,33.7969,33.7969,150800.0
2006-06-16 09:50:00,53.46,53.79,53.3,53.43,164600.0,33.7716,33.9801,33.6705,33.7526,164600.0
2006-06-16 10:00:00,53.42,53.52,53.22,53.24,162200.0,33.7463,33.8095,33.62,33.6326,162200.0
2006-06-16 10:10:00,53.24,53.44,53.14,53.14,132800.0,33.6326,33.759,33.5694,33.5694,132800.0
2006-06-16 10:20:00,53.12,53.35,53.03,53.21,107300.0,33.5568,33.7021,33.4999,33.6137,107300.0
2006-06-16 10:30:00,53.23,53.35,53.17,53.27,97300.0,33.6263,33.7021,33.5884,33.6516,97300.0
2006-06-16 10:40:00,53.25,53.3,53.06,53.12,139800.0,33.6389,33.6705,33.5189,33.5568,139800.0
2006-06-16 10:50:00,53.12,53.12,52.82,52.89,151800.0,33.5568,33.5568,33.3673,33.4115,151800.0
2006-06-16 11:00:00,52.89,53.39,52.88,53.39,145000.0,33.4115,33.7274,33.4052,33.7274,145000.0
2006-06-16 11:10:00,53.44,53.45,53.27,53.34,119200.0,33.759,33.7653,33.6516,33.6958,119200.0
2006-06-16 11:20:00,53.32,53.37,52.92,52.94,82600.0,33.6831,33.7147,33.4305,33.4431,82600.0
2006-06-16 11:30:00,52.94,53.19,52.94,53.19,65300.0,33.4431,33.601,33.4431,33.601,65300.0
2006-06-16 11:40:00,53.18,53.26,53.1,53.19,62200.0,33.5947,33.6452,33.5442,33.601,62200.0
2006-06-16 11:50:00,53.19,53.63,53.19,53.6,74600.0,33.601,33.879,33.601,33.86,74600.0
2006-06-16 12:00:00,53.6,53.84,53.59,53.79,72100.0,33.86,34.0116,33.8537,33.9801,72100.0
2006-06-16 12:10:00,53.79,53.88,53.44,53.55,59500.0,33.9801,34.0369,33.759,33.8284,59500.0
2006-06-16 12:20:00,53.54,53.6,53.48,53.53,43600.0,33.8221,33.86,33.7842,33.8158,43600.0
2006-06-16 12:30:00,53.53,53.62,53.42,53.46,47400.0,33.8158,33.8727,33.7463,33.7716,47400.0
2006-06-16 12:40:00,53.49,53.58,53.4,53.4,42900.0,33.7905,33.8474,33.7337,33.7337,42900.0
2006-06-16 12:50:00,53.4,53.61,53.4,53.6,50100.0,33.7337,33.8663,33.7337,33.86,50100.0
2006-06-16 13:00:00,53.62,53.67,53.53,53.64,42900.0,33.8727,33.9042,33.8158,33.8853,42900.0
2006-06-16 13:10:00,53.64,53.72,53.55,53.71,62800.0,33.8853,33.9358,33.8284,33.9295,62800.0
2006-06-16 13:20:00,53.72,54.0,53.65,53.96,75300.0,33.9358,34.1127,33.8916,34.0874,75300.0
2006-06-16 13:30:00,53.92,54.01,53.79,54.01,73500.0,34.0622,34.119,33.9801,34.119,73500.0
2006-06-16 13:40:00,54.0,54.16,53.92,54.12,68600.0,34.1127,34.2138,34.0622,34.1885,68600.0
2006-06-16 13:50:00,54.11,54.28,54.11,54.28,137500.0,34.1822,34.2896,34.1822,34.2896,137500.0
2006-06-16 14:00:00,54.28,54.42,54.25,54.28,189300.0,34.2896,34.378,34.2706,34.2896,189300.0
2006-06-16 14:10:00,54.27,54.5,54.27,54.46,103400.0,34.2833,34.4286,34.2833,34.4033,103400.0
2006-06-16 14:20:00,54.46,54.47,54.31,54.43,114600.0,34.4033,34.4096,34.3085,34.3844,114600.0
2006-06-16 14:30:00,54.44,54.51,54.3,54.32,97600.0,34.3907,34.4349,34.3022,34.3149,97600.0
2006-06-16 14:40:00,54.34,54.61,54.32,54.61,91200.0,34.3275,34.4981,34.3149,34.4981,91200.0
2006-06-16 14:50:00,54.62,54.67,54.56,54.64,123500.0,34.5044,34.536,34.4665,34.517,123500.0
2006-06-16 15:00:00,54.64,54.9,54.63,54.89,116400.0,34.517,34.6813,34.5107,34.6749,116400.0
2006-06-16 15:10:00,54.9,54.95,54.58,54.73,156100.0,34.6813,34.7128,34.4791,34.5739,156100.0
2006-06-16 15:20:00,54.74,55.0,54.71,54.95,115100.0,34.5802,34.7444,34.5612,34.7128,115100.0
2006-06-16 15:30:00,54.96,54.99,54.61,54.62,113800.0,34.7192,34.7381,34.4981,34.5044,113800.0
2006-06-16 15:40:00,54.62,54.63,54.36,54.49,144500.0,34.5044,34.5107,34.3401,34.4223,144500.0
2006-06-16 15:50:00,54.49,54.69,54.49,54.58,135300.0,34.4223,34.5486,34.4223,34.4791,135300.0
2006-06-19 09:30:00,54.25,54.26,53.76,53.76,186500.0,34.2706,34.277,33.9611,33.9611,186500.0
2006-06-19 09:40:00,53.74,53.74,53.36,53.55,173900.0,33.9485,33.9485,33.7084,33.8284,173900.0
2006-06-19 09:50:00,53.53,53.89,53.53,53.6,123600.0,33.8158,34.0432,33.8158,33.86,123600.0
2006-06-19 10:00:00,53.61,53.77,53.54,53.75,106200.0,33.8663,33.9674,33.8221,33.9548,106200.0
2006-06-19 10:10:00,53.75,53.76,53.31,53.34,76300.0,33.9548,33.9611,33.6768,33.6958,76300.0
2006-06-19 10:20:00,53.35,53.36,52.75,52.92,140100.0,33.7021,33.7084,33.3231,33.4305,140100.0
2006-06-19 10:30:00,52.92,53.03,52.64,52.68,116200.0,33.4305,33.4999,33.2536,33.2788,116200.0
2006-06-19 10:40:00,52.67,53.0,52.64,52.77,114600.0,33.2725,33.481,33.2536,33.3357,114600.0
2006-06-19 10:50:00,52.8,52.97,52.76,52.8,90900.0,33.3547,33.462,33.3294,33.3547,90900.0
2006-06-19 11:00:00,52.79,53.22,52.77,53.18,94700.0,33.3483,33.62,33.3357,33.5947,94700.0
2006-06-19 11:10:00,53.19,53.32,53.09,53.16,88600.0,33.601,33.6831,33.5378,33.5821,88600.0
2006-06-19 11:20:00,53.16,53.17,52.83,52.84,78900.0,33.5821,33.5884,33.3736,33.3799,78900.0
2006-06-19 11:30:00,52.83,52.92,52.53,52.62,115200.0,33.3736,33.4305,33.1841,33.2409,115200.0
2006-06-19 11:40:00,52.63,52.75,52.37,52.37,141800.0,33.2473,33.3231,33.083,33.083,141800.0
2006-06-19 11:50:00,52.39,52.58,52.26,52.45,106200.0,33.0956,33.2157,33.0135,33.1336,106200.0
2006-06-19 12:00:00,52.47,52.96,52.45,52.81,64700.0,33.1462,33.4557,33.1336,33.361,64700.0
2006-06-19 12:10:00,52.84,53.0,52.75,52.8,63600.0,33.3799,33.481,33.3231,33.3547,63600.0
2006-06-19 12:20:00,52.8,52.91,52.76,52.91,49200.0,33.3547,33.4241,33.3294,33.4241,49200.0
2006-06-19 12:30:00,52.92,52.96,52.77,52.82,71600.0,33.4305,33.4557,33.3357,33.3673,71600.0
2006-06-19 12:40:00,52.82,52.97,52.82,52.95,42300.0,33.3673,33.462,33.3673,33.4494,42300.0
2006-06-19 12:50:00,52.96,52.98,52.67,52.77,111600.0,33.4557,33.4684,33.2725,33.3357,111600.0
2006-06-19 13:00:00,52.76,52.77,52.42,52.45,84900.0,33.3294,33.3357,33.1146,33.1336,84900.0
2006-06-19 13:10:00,52.44,52.46,52.26,52.26,104800.0,33.1272,33.1399,33.0135,33.0135,104800.0
2006-06-19 13:20:00,52.28,52.35,52.14,52.17,82800.0,33.0262,33.0704,32.9377,32.9567,82800.0
2006-06-19 13:30:00,52.17,52.27,52.17,52.25,102200.0,32.9567,33.0198,32.9567,33.0072,102200.0
2006-06-19 13:40:00,52.25,52.47,52.14,52.46,128200.0,33.0072,33.1462,32.9377,33.1399,128200.0
2006-06-19 13:50:00,52.45,52.49,52.31,52.41,65600.0,33.1336,33.1588,33.0451,33.1083,65600.0
2006-06-19 14:00:00,52.41,52.41,52.22,52.3,49600.0,33.1083,33.1083,32.9883,33.0388,49600.0
2006-06-19 14:10:00,52.3,52.63,52.29,52.5,80100.0,33.0388,33.2473,33.0325,33.1651,80100.0
2006-06-19 14:20:00,52.5,52.55,52.33,52.54,80300.0,33.1651,33.1967,33.0577,33.1904,80300.0
2006-06-19 14:30:00,52.55,52.56,52.29,52.34,69100.0,33.1967,33.203,33.0325,33.0641,69100.0
2006-06-19 14:40:00,52.33,52.35,52.19,52.26,84700.0,33.0577,33.0704,32.9693,33.0135,84700.0
2006-06-19 14:50:00,52.27,52.34,52.18,52.18,55500.0,33.0198,33.0641,32.963,32.963,55500.0
2006-06-19 15:00:00,52.18,52.35,52.15,52.23,91500.0,32.963,33.0704,32.944,32.9946,91500.0
2006-06-19 15:10:00,52.21,52.5,52.21,52.5,116100.0,32.9819,33.1651,32.9819,33.1651,116100.0
2006-06-19 15:20:00,52.5,52.72,52.39,52.54,148100.0,33.1651,33.3041,33.0956,33.1904,148100.0
2006-06-19 15:30:00,52.54,52.65,52.48,52.5,92100.0,33.1904,33.2599,33.1525,33.1651,92100.0
2006-06-19 15:40:00,52.49,52.51,52.33,52.34,122200.0,33.1588,33.1715,33.0577,33.0641,122200.0
2006-06-19 15:50:00,52.35,52.46,52.26,52.26,191400.0,33.0704,33.1399,33.0135,33.0135,191400.0
2006-06-20 09:30:00,52.38,52.94,52.38,52.81,264600.0,33.0893,33.4431,33.0893,33.361,264600.0
2006-06-20 09:40:00,52.86,52.86,52.22,52.22,133000.0,33.3926,33.3926,32.9883,32.9883,133000.0
2006-06-20 09:50:00,52.21,52.41,52.08,52.09,104800.0,32.9819,33.1083,32.8998,32.9061,104800.0
2006-06-20 10:00:00,52.11,52.44,52.08,52.37,71100.0,32.9188,33.1272,32.8998,33.083,71100.0
2006-06-20 10:10:00,52.34,52.73,52.34,52.53,104400.0,33.0641,33.3104,33.0641,33.1841,104400.0
2006-06-20 10:20:00,52.55,52.68,52.25,52.44,100100.0,33.1967,33.2788,33.0072,33.1272,100100.0
2006-06-20 10:30:00,52.4,52.53,52.3,52.5,59500.0,33.102,33.1841,33.0388,33.1651,59500.0
2006-06-20 10:40:00,52.51,52.65,52.45,52.57,46600.0,33.1715,33.2599,33.1336,33.2094,46600.0
2006-06-20 10:50:00,52.57,52.86,52.56,52.57,53000.0,33.2094,33.3926,33.203,33.2094,53000.0
2006-06-20 11:00:00,52.65,52.86,52.58,52.76,66100.0,33.2599,33.3926,33.2157,33.3294,66100.0
2006-06-20 11:10:00,52.73,52.81,52.63,52.67,49600.0,33.3104,33.361,33.2473,33.2725,49600.0
2006-06-20 11:20:00,52.67,53.17,52.65,53.16,80500.0,33.2725,33.5884,33.2599,33.5821,80500.0
2006-06-20 11:30:00,53.13,53.38,53.01,53.24,72200.0,33.5631,33.721,33.4873,33.6326,72200.0
2006-06-20 11:40:00,53.24,53.3,53.16,53.19,58900.0,33.6326,33.6705,33.5821,33.601,58900.0
2006-06-20 11:50:00,53.2,53.25,53.08,53.11,58600.0,33.6073,33.6389,33.5315,33.5505,58600.0
2006-06-20 12:00:00,53.14,53.18,52.92,52.95,67200.0,33.5694,33.5947,33.4305,33.4494,67200.0
2006-06-20 12:10:00,52.92,52.97,52.75,52.75,34000.0,33.4305,33.462,33.3231,33.3231,34000.0
2006-06-20 12:20:00,52.77,52.77,52.42,52.43,62800.0,33.3357,33.3357,33.1146,33.1209,62800.0
2006-06-20 12:30:00,52.43,52.58,52.4,52.52,35300.0,33.1209,33.2157,33.102,33.1778,35300.0
2006-06-20 12:40:00,52.51,52.55,52.43,52.47,35500.0,33.1715,33.1967,33.1209,33.1462,35500.0
2006-06-20 12:50:00,52.48,52.48,52.25,52.34,49900.0,33.1525,33.1525,33.0072,33.0641,49900.0
2006-06-20 13:00:00,52.34,52.51,52.3,52.49,44000.0,33.0641,33.1715,33.0388,33.1588,44000.0
2006-06-20 13:10:00,52.5,52.7,52.48,52.66,148600.0,33.1651,33.2915,33.1525,33.2662,148600.0
2006-06-20 13:20:00,52.66,52.79,52.51,52.51,119200.0,33.2662,33.3483,33.1715,33.1715,119200.0
2006-06-20 13:30:00,52.51,52.64,52.38,52.51,57600.0,33.1715,33.2536,33.0893,33.1715,57600.0
2006-06-20 13:40:00,52.48,52.74,52.48,52.69,54000.0,33.1525,33.3167,33.1525,33.2852,54000.0
2006-06-20 13:50:00,52.7,52.73,52.57,52.64,42500.0,33.2915,33.3104,33.2094,33.2536,42500.0
2006-06-20 14:00:00,52.64,52.66,52.49,52.52,58400.0,33.2536,33.2662,33.1588,33.1778,58400.0
2006-06-20 14:10:00,52.52,52.55,52.28,52.32,171400.0,33.1778,33.1967,33.0262,33.0514,171400.0
2006-06-20 14:20:00,52.31,52.34,52.02,52.12,372000.0,33.0451,33.0641,32.8619,32.9251,372000.0
2006-06-20 14:30:00,52.12,52.24,52.08,52.23,110300.0,32.9251,33.0009,32.8998,32.9946,110300.0
2006-06-20 14:40:00,52.25,52.31,52.2,52.24,53100.0,33.0072,33.0451,32.9756,33.0009,53100.0
2006-06-20 14:50:00,52.24,52.5,52.22,52.36,53100.0,33.0009,33.1651,32.9883,33.0767,53100.0
2006-06-20 15:00:00,52.35,52.37,52.02,52.05,48400.0,33.0704,33.083,32.8619,32.8809,48400.0
2006-06-20 15:10:00,52.06,52.2,52.04,52.2,67100.0,32.8872,32.9756,32.8745,32.9756,67100.0
2006-06-20 15:20:00,52.18,52.47,52.1,52.34,76100.0,32.963,33.1462,32.9125,33.0641,76100.0
2006-06-20 15:30:00,52.3,52.39,52.1,52.27,101700.0,33.0388,33.0956,32.9125,33.0198,101700.0
2006-06-20 15:40:00,52.26,52.3,52.17,52.23,108000.0,33.0135,33.0388,32.9567,32.9946,108000.0
2006-06-20 15:50:00,52.23,52.23,52.02,52.08,194300.0,32.9946,32.9946,32.8619,32.8998,194300.0
2006-06-21 09:30:00,52.35,52.94,52.35,52.8,177300.0,33.0704,33.4431,33.0704,33.3547,177300.0
2006-06-21 09:40:00,52.81,53.18,52.78,52.99,101100.0,33.361,33.5947,33.342,33.4747,101100.0
2006-06-21 09:50:00,53.04,53.16,52.9,53.12,98100.0,33.5063,33.5821,33.4178,33.5568,98100.0
2006-06-21 10:00:00,53.11,53.21,52.99,53.01,72400.0,33.5505,33.6137,33.4747,33.4873,72400.0
2006-06-21 10:10:00,53.01,53.22,52.86,52.95,55400.0,33.4873,33.62,33.3926,33.4494,55400.0
2006-06-21 10:20:00,52.93,53.04,52.75,52.82,88300.0,33.4368,33.5063,33.3231,33.3673,88300.0
2006-06-21 10:30:00,52.88,53.6,52.87,53.4,185600.0,33.4052,33.86,33.3989,33.7337,185600.0
2006-06-21 10:40:00,53.43,53.44,52.83,52.97,98100.0,33.7526,33.759,33.3736,33.462,98100.0
2006-06-21 10:50:00,52.94,52.94,52.28,52.56,174200.0,33.4431,33.4431,33.0262,33.203,174200.0
2006-06-21 11:00:00,52.58,53.01,52.54,52.9,130900.0,33.2157,33.4873,33.1904,33.4178,130900.0
2006-06-21 11:10:00,52.87,53.15,52.87,53.15,78300.0,33.3989,33.5758,33.3989,33.5758,78300.0
2006-06-21 11:20:00,53.12,53.41,53.07,53.34,69800.0,33.5568,33.74,33.5252,33.6958,69800.0
2006-06-21 11:30:00,53.31,53.47,53.26,53.43,91500.0,33.6768,33.7779,33.6452,33.7526,91500.0
2006-06-21 11:40:00,53.43,53.55,53.23,53.31,127300.0,33.7526,33.8284,33.6263,33.6768,127300.0
2006-06-21 11:50:00,53.31,53.58,53.31,53.5,58000.0,33.6768,33.8474,33.6768,33.7969,58000.0
2006-06-21 12:00:00,53.48,54.13,53.48,53.89,154200.0,33.7842,34.1948,33.7842,34.0432,154200.0
2006-06-21 12:10:00,53.89,53.97,53.72,53.86,138500.0,34.0432,34.0938,33.9358,34.0243,138500.0
2006-06-21 12:20:00,53.85,54.11,53.81,53.96,146800.0,34.018,34.1822,33.9927,34.0874,146800.0
2006-06-21 12:30:00,53.96,54.25,53.88,54.25,92100.0,34.0874,34.2706,34.0369,34.2706,92100.0
2006-06-21 12:40:00,54.26,54.4,54.15,54.37,83300.0,34.277,34.3654,34.2075,34.3464,83300.0
2006-06-21 12:50:00,54.37,54.42,54.05,54.29,76100.0,34.3464,34.378,34.1443,34.2959,76100.0
2006-06-21 13:00:00,54.29,54.37,54.09,54.37,92600.0,34.2959,34.3464,34.1696,34.3464,92600.0
2006-06-21 13:10:00,54.35,54.4,54.25,54.27,43100.0,34.3338,34.3654,34.2706,34.2833,43100.0
2006-06-21 13:20:00,54.32,54.35,54.06,54.06,33200.0,34.3149,34.3338,34.1506,34.1506,33200.0
2006-06-21 13:30:00,54.08,54.28,54.0,54.24,30500.0,34.1632,34.2896,34.1127,34.2643,30500.0
2006-06-21 13:40:00,54.27,54.38,54.08,54.37,61800.0,34.2833,34.3528,34.1632,34.3464,61800.0
2006-06-21 13:50:00,54.38,54.46,54.24,54.29,69800.0,34.3528,34.4033,34.2643,34.2959,69800.0
2006-06-21 14:00:00,54.28,54.29,54.1,54.14,93700.0,34.2896,34.2959,34.1759,34.2012,93700.0
2006-06-21 14:10:00,54.14,54.18,54.03,54.05,84700.0,34.2012,34.2264,34.1317,34.1443,84700.0
2006-06-21 14:20:00,54.07,54.07,53.97,53.97,57700.0,34.1569,34.1569,34.0938,34.0938,57700.0
2006-06-21 14:30:00,53.99,54.11,53.98,54.11,71300.0,34.1064,34.1822,34.1001,34.1822,71300.0
2006-06-21 14:40:00,54.11,54.2,54.02,54.03,53100.0,34.1822,34.2391,34.1253,34.1317,53100.0
2006-06-21 14:50:00,54.03,54.11,53.98,53.99,88500.0,34.1317,34.1822,34.1001,34.1064,88500.0
2006-06-21 15:00:00,54.0,54.03,53.74,53.94,97500.0,34.1127,34.1317,33.9485,34.0748,97500.0
2006-06-21 15:10:00,53.96,53.96,53.78,53.82,63300.0,34.0874,34.0874,33.9737,33.999,63300.0
2006-06-21 15:20:00,53.81,53.95,53.74,53.77,101700.0,33.9927,34.0811,33.9485,33.9674,101700.0
2006-06-21 15:30:00,53.79,53.79,53.43,53.66,141800.0,33.9801,33.9801,33.7526,33.8979,141800.0
2006-06-21 15:40:00,53.66,53.71,53.39,53.48,126000.0,33.8979,33.9295,33.7274,33.7842,126000.0
2006-06-21 15:50:00,53.5,53.57,53.4,53.53,129200.0,33.7969,33.8411,33.7337,33.8158,129200.0
2006-06-22 09:30:00,53.5,53.82,53.13,53.71,87700.0,33.7969,33.999,33.5631,33.9295,87700.0
2006-06-22 09:40:00,53.77,53.94,53.58,53.83,116000.0,33.9674,34.0748,33.8474,34.0053,116000.0
2006-06-22 09:50:00,53.85,54.02,53.64,53.96,51600.0,34.018,34.1253,33.8853,34.0874,51600.0
2006-06-22 10:00:00,53.95,54.14,53.67,53.75,73300.0,34.0811,34.2012,33.9042,33.9548,73300.0
2006-06-22 10:10:00,53.72,53.72,53.27,53.42,103400.0,33.9358,33.9358,33.6516,33.7463,103400.0
2006-06-22 10:20:00,53.41,53.41,53.18,53.31,58000.0,33.74,33.74,33.5947,33.6768,58000.0
2006-06-22 10:30:00,53.33,53.52,53.21,53.32,82900.0,33.6895,33.8095,33.6137,33.6831,82900.0
2006-06-22 10:40:00,53.31,53.8,53.27,53.63,90700.0,33.6768,33.9864,33.6516,33.879,90700.0
2006-06-22 10:50:00,53.63,53.82,53.57,53.57,55900.0,33.879,33.999,33.8411,33.8411,55900.0
2006-06-22 11:00:00,53.58,53.87,53.54,53.86,49300.0,33.8474,34.0306,33.8221,34.0243,49300.0
2006-06-22 11:10:00,53.83,53.88,53.7,53.79,42100.0,34.0053,34.0369,33.9232,33.9801,42100.0
2006-06-22 11:20:00,53.8,53.83,53.66,53.73,45300.0,33.9864,34.0053,33.8979,33.9421,45300.0
2006-06-22 11:30:00,53.74,53.87,53.52,53.63,50000.0,33.9485,34.0306,33.8095,33.879,50000.0
2006-06-22 11:40:00,53.63,53.82,53.58,53.61,58300.0,33.879,33.999,33.8474,33.8663,58300.0
2006-06-22 11:50:00,53.59,53.69,53.43,53.65,42600.0,33.8537,33.9169,33.7526,33.8916,42600.0
2006-06-22 12:00:00,53.67,53.8,53.67,53.77,23000.0,33.9042,33.9864,33.9042,33.9674,23000.0
2006-06-22 12:10:00,53.79,54.08,53.76,53.96,41000.0,33.9801,34.1632,33.9611,34.0874,41000.0
2006-06-22 12:20:00,53.96,54.08,53.87,54.03,38600.0,34.0874,34.1632,34.0306,34.1317,38600.0
2006-06-22 12:30:00,54.02,54.02,53.73,53.75,38500.0,34.1253,34.1253,33.9421,33.9548,38500.0
2006-06-22 12:40:00,53.77,53.79,53.6,53.6,46100.0,33.9674,33.9801,33.86,33.86,46100.0
2006-06-22 12:50:00,53.62,53.7,53.55,53.62,40900.0,33.8727,33.9232,33.8284,33.8727,40900.0
2006-06-22 13:00:00,53.61,53.63,53.43,53.52,104600.0,33.8663,33.879,33.7526,33.8095,104600.0
2006-06-22 13:10:00,53.55,53.63,53.44,53.48,124300.0,33.8284,33.879,33.759,33.7842,124300.0
2006-06-22 13:20:00,53.48,53.58,53.42,53.58,37000.0,33.7842,33.8474,33.7463,33.8474,37000.0
2006-06-22 13:30:00,53.58,53.58,53.44,53.49,39900.0,33.8474,33.8474,33.759,33.7905,39900.0
2006-06-22 13:40:00,53.49,53.62,53.32,53.42,40400.0,33.7905,33.8727,33.6831,33.7463,40400.0
2006-06-22 13:50:00,53.4,53.55,53.29,53.45,60400.0,33.7337,33.8284,33.6642,33.7653,60400.0
2006-06-22 14:00:00,53.47,53.5,53.36,53.37,41400.0,33.7779,33.7969,33.7084,33.7147,41400.0
2006-06-22 14:10:00,53.38,53.51,53.36,53.41,44500.0,33.721,33.8032,33.7084,33.74,44500.0
2006-06-22 14:20:00,53.42,53.53,53.38,53.46,48000.0,33.7463,33.8158,33.721,33.7716,48000.0
2006-06-22 14:30:00,53.47,53.64,53.45,53.61,43100.0,33.7779,33.8853,33.7653,33.8663,43100.0
2006-06-22 14:40:00,53.61,53.69,53.56,53.64,66000.0,33.8663,33.9169,33.8348,33.8853,66000.0
2006-06-22 14:50:00,53.66,53.81,53.61,53.72,41000.0,33.8979,33.9927,33.8663,33.9358,41000.0
2006-06-22 15:00:00,53.73,53.75,53.69,53.71,46500.0,33.9421,33.9548,33.9169,33.9295,46500.0
2006-06-22 15:10:00,53.72,53.86,53.7,53.72,54700.0,33.9358,34.0243,33.9232,33.9358,54700.0
2006-06-22 15:20:00,53.72,53.88,53.72,53.77,59500.0,33.9358,34.0369,33.9358,33.9674,59500.0
2006-06-22 15:30:00,53.77,53.95,53.71,53.9,79500.0,33.9674,34.0811,33.9295,34.0495,79500.0
2006-06-22 15:40:00,53.89,53.91,53.81,53.9,85200.0,34.0432,34.0559,33.9927,34.0495,85200.0
2006-06-22 15:50:00,53.9,53.99,53.79,53.8,74100.0,34.0495,34.1064,33.9801,33.9864,74100.0
2006-06-23 09:30:00,56.53,56.8,56.25,56.35,675000.0,35.711,35.8815,35.5341,35.5972,675000.0
2006-06-23 09:40:00,56.35,56.41,55.81,55.93,413300.0,35.5972,35.6352,35.2561,35.3319,413300.0
2006-06-23 09:50:00,55.93,56.5,55.92,56.37,454200.0,35.3319,35.692,35.3256,35.6099,454200.0
2006-06-23 10:00:00,56.37,56.37,55.76,55.8,222200.0,35.6099,35.6099,35.2245,35.2498,222200.0
2006-06-23 10:10:00,55.78,56.27,55.78,56.27,269100.0,35.2372,35.5467,35.2372,35.5467,269100.0
2006-06-23 10:20:00,56.25,56.29,55.84,55.99,211100.0,35.5341,35.5593,35.2751,35.3698,211100.0
2006-06-23 10:30:00,55.96,56.08,55.73,55.76,141900.0,35.3509,35.4267,35.2056,35.2245,141900.0
2006-06-23 10:40:00,55.77,55.79,55.63,55.7,109200.0,35.2309,35.2435,35.1424,35.1866,109200.0
2006-06-23 10:50:00,55.7,55.98,55.65,55.85,200600.0,35.1866,35.3635,35.155,35.2814,200600.0
2006-06-23 11:00:00,55.93,56.04,55.83,56.02,309000.0,35.3319,35.4014,35.2688,35.3888,309000.0
2006-06-23 11:10:00,56.03,56.08,55.93,55.97,176000.0,35.3951,35.4267,35.3319,35.3572,176000.0
2006-06-23 11:20:00,55.96,56.14,55.96,56.13,118300.0,35.3509,35.4646,35.3509,35.4583,118300.0
2006-06-23 11:30:00,56.13,56.16,56.0,56.07,71300.0,35.4583,35.4772,35.3761,35.4204,71300.0
2006-06-23 11:40:00,56.06,56.12,55.85,55.85,110700.0,35.414,35.452,35.2814,35.2814,110700.0
2006-06-23 11:50:00,55.86,55.99,55.83,55.93,75500.0,35.2877,35.3698,35.2688,35.3319,75500.0
2006-06-23 12:00:00,55.94,56.09,55.93,56.08,123300.0,35.3382,35.433,35.3319,35.4267,123300.0
2006-06-23 12:10:00,56.11,56.27,56.09,56.25,116000.0,35.4456,35.5467,35.433,35.5341,116000.0
2006-06-23 12:20:00,56.23,56.4,56.15,56.32,122600.0,35.5214,35.6288,35.4709,35.5783,122600.0
2006-06-23 12:30:00,56.32,56.4,56.22,56.38,103600.0,35.5783,35.6288,35.5151,35.6162,103600.0
2006-06-23 12:40:00,56.38,56.39,56.32,56.38,87300.0,35.6162,35.6225,35.5783,35.6162,87300.0
2006-06-23 12:50:00,56.38,56.46,56.33,56.35,137500.0,35.6162,35.6667,35.5846,35.5972,137500.0
2006-06-23 13:00:00,56.34,56.37,56.27,56.28,102500.0,35.5909,35.6099,35.5467,35.553,102500.0
2006-06-23 13:10:00,56.27,56.28,56.19,56.24,68000.0,35.5467,35.553,35.4962,35.5278,68000.0
2006-06-23 13:20:00,56.24,56.35,56.23,56.35,93100.0,35.5278,35.5972,35.5214,35.5972,93100.0
2006-06-23 13:30:00,56.35,56.41,56.29,56.31,115000.0,35.5972,35.6352,35.5593,35.572,115000.0
2006-06-23 13:40:00,56.34,56.48,56.3,56.42,100400.0,35.5909,35.6794,35.5657,35.6415,100400.0
2006-06-23 13:50:00,56.4,56.5,56.36,56.47,93300.0,35.6288,35.692,35.6036,35.6731,93300.0
2006-06-23 14:00:00,56.47,56.47,56.29,56.37,97900.0,35.6731,35.6731,35.5593,35.6099,97900.0
2006-06-23 14:10:00,56.37,56.39,56.3,56.34,56800.0,35.6099,35.6225,35.5657,35.5909,56800.0
2006-06-23 14:20:00,56.33,56.33,56.26,56.29,78900.0,35.5846,35.5846,35.5404,35.5593,78900.0
2006-06-23 14:30:00,56.28,56.37,56.26,56.27,102500.0,35.553,35.6099,35.5404,35.5467,102500.0
2006-06-23 14:40:00,56.27,56.27,56.06,56.06,79600.0,35.5467,35.5467,35.414,35.414,79600.0
2006-06-23 14:50:00,56.06,56.19,55.92,55.94,91400.0,35.414,35.4962,35.3256,35.3382,91400.0
2006-06-23 15:00:00,55.88,56.07,55.88,56.02,100300.0,35.3003,35.4204,35.3003,35.3888,100300.0
2006-06-23 15:10:00,56.02,56.02,55.9,55.99,109700.0,35.3888,35.3888,35.313,35.3698,109700.0
2006-06-23 15:20:00,55.99,56.04,55.85,55.95,99800.0,35.3698,35.4014,35.2814,35.3446,99800.0
2006-06-23 15:30:00,55.95,55.98,55.84,55.92,107200.0,35.3446,35.3635,35.2751,35.3256,107200.0
2006-06-23 15:40:00,55.89,55.91,55.81,55.88,112100.0,35.3067,35.3193,35.2561,35.3003,112100.0
2006-06-23 15:50:00,55.87,55.94,55.73,55.73,240000.0,35.294,35.3382,35.2056,35.2056,240000.0
2006-06-26 09:30:00,56.21,56.21,55.89,55.99,354100.0,35.5088,35.5088,35.3067,35.3698,354100.0
2006-06-26 09:40:00,55.99,56.36,55.93,56.25,253000.0,35.3698,35.6036,35.3319,35.5341,253000.0
2006-06-26 09:50:00,56.25,56.29,55.76,55.83,217100.0,35.5341,35.5593,35.2245,35.2688,217100.0
2006-06-26 10:00:00,55.81,55.89,55.65,55.65,241400.0,35.2561,35.3067,35.155,35.155,241400.0
2006-06-26 10:10:00,55.64,55.74,55.43,55.46,134000.0,35.1487,35.2119,35.0161,35.035,134000.0
2006-06-26 10:20:00,55.5,55.77,55.42,55.75,77600.0,35.0603,35.2309,35.0098,35.2182,77600.0
2006-06-26 10:30:00,55.75,55.9,55.63,55.69,123900.0,35.2182,35.313,35.1424,35.1803,123900.0
2006-06-26 10:40:00,55.69,55.69,55.27,55.31,135400.0,35.1803,35.1803,34.915,34.9403,135400.0
2006-06-26 10:50:00,55.31,55.38,55.15,55.18,139400.0,34.9403,34.9845,34.8392,34.8581,139400.0
2006-06-26 11:00:00,55.18,55.19,55.0,55.03,148400.0,34.8581,34.8645,34.7444,34.7634,148400.0
2006-06-26 11:10:00,55.03,55.38,54.94,55.32,174100.0,34.7634,34.9845,34.7065,34.9466,174100.0
2006-06-26 11:20:00,55.32,55.53,55.27,55.47,118300.0,34.9466,35.0792,34.915,35.0413,118300.0
2006-06-26 11:30:00,55.45,55.52,55.44,55.47,65000.0,35.0287,35.0729,35.0224,35.0413,65000.0
2006-06-26 11:40:00,55.48,55.48,55.32,55.44,80100.0,35.0477,35.0477,34.9466,35.0224,80100.0
2006-06-26 11:50:00,55.44,55.5,55.3,55.48,45700.0,35.0224,35.0603,34.9339,35.0477,45700.0
2006-06-26 12:00:00,55.48,55.64,55.43,55.57,74900.0,35.0477,35.1487,35.0161,35.1045,74900.0
2006-06-26 12:10:00,55.57,55.64,55.48,55.61,53600.0,35.1045,35.1487,35.0477,35.1298,53600.0
2006-06-26 12:20:00,55.61,55.63,55.43,55.47,70000.0,35.1298,35.1424,35.0161,35.0413,70000.0
2006-06-26 12:30:00,55.47,55.53,55.41,55.49,85400.0,35.0413,35.0792,35.0034,35.054,85400.0
2006-06-26 12:40:00,55.5,55.79,55.48,55.71,67600.0,35.0603,35.2435,35.0477,35.1929,67600.0
2006-06-26 12:50:00,55.72,55.96,55.71,55.94,57300.0,35.1993,35.3509,35.1929,35.3382,57300.0
2006-06-26 13:00:00,55.94,56.09,55.94,56.08,55100.0,35.3382,35.433,35.3382,35.4267,55100.0
2006-06-26 13:10:00,56.09,56.17,56.06,56.06,55600.0,35.433,35.4835,35.414,35.414,55600.0
2006-06-26 13:20:00,56.06,56.07,55.87,55.92,49500.0,35.414,35.4204,35.294,35.3256,49500.0
2006-06-26 13:30:00,55.92,56.14,55.89,56.12,53700.0,35.3256,35.4646,35.3067,35.452,53700.0
2006-06-26 13:40:00,56.12,56.14,56.0,56.0,35600.0,35.452,35.4646,35.3761,35.3761,35600.0
2006-06-26 13:50:00,56.0,56.1,55.93,56.09,42000.0,35.3761,35.4393,35.3319,35.433,42000.0
2006-06-26 14:00:00,56.09,56.15,56.02,56.05,57700.0,35.433,35.4709,35.3888,35.4077,57700.0
2006-06-26 14:10:00,56.05,56.05,55.95,55.96,37800.0,35.4077,35.4077,35.3446,35.3509,37800.0
2006-06-26 14:20:00,55.95,55.98,55.89,55.97,37300.0,35.3446,35.3635,35.3067,35.3572,37300.0
2006-06-26 14:30:00,55.97,56.02,55.91,55.96,41300.0,35.3572,35.3888,35.3193,35.3509,41300.0
2006-06-26 14:40:00,55.96,56.14,55.96,56.14,73600.0,35.3509,35.4646,35.3509,35.4646,73600.0
2006-06-26 14:50:00,56.14,56.19,56.07,56.13,85400.0,35.4646,35.4962,35.4204,35.4583,85400.0
2006-06-26 15:00:00,56.11,56.2,56.1,56.19,59700.0,35.4456,35.5025,35.4393,35.4962,59700.0
2006-06-26 15:10:00,56.17,56.37,56.16,56.33,90800.0,35.4835,35.6099,35.4772,35.5846,90800.0
2006-06-26 15:20:00,56.33,56.48,56.32,56.43,147900.0,35.5846,35.6794,35.5783,35.6478,147900.0
2006-06-26 15:30:00,56.43,56.62,56.33,56.62,170600.0,35.6478,35.7678,35.5846,35.7678,170600.0
2006-06-26 15:40:00,56.6,56.62,56.48,56.49,157400.0,35.7552,35.7678,35.6794,35.6857,157400.0
2006-06-26 15:50:00,56.47,56.62,56.4,56.62,200500.0,35.6731,35.7678,35.6288,35.7678,200500.0
2006-06-27 09:30:00,57.0,57.04,56.75,56.81,185200.0,36.0079,36.0331,35.8499,35.8878,185200.0
2006-06-27 09:40:00,56.81,57.18,56.7,57.08,150700.0,35.8878,36.1216,35.8183,36.0584,150700.0
2006-06-27 09:50:00,57.06,57.16,56.83,57.1,96500.0,36.0458,36.1089,35.9005,36.071,96500.0
2006-06-27 10:00:00,57.13,57.23,56.92,57.09,87300.0,36.09,36.1532,35.9573,36.0647,87300.0
2006-06-27 10:10:00,57.09,57.37,57.09,57.32,186600.0,36.0647,36.2416,36.0647,36.21,186600.0
2006-06-27 10:20:00,57.34,57.49,57.3,57.43,103600.0,36.2226,36.3174,36.1974,36.2795,103600.0
2006-06-27 10:30:00,57.43,57.6,57.35,57.55,107700.0,36.2795,36.3869,36.229,36.3553,107700.0
2006-06-27 10:40:00,57.54,57.66,57.5,57.66,88800.0,36.349,36.4248,36.3237,36.4248,88800.0
2006-06-27 10:50:00,57.66,57.89,57.65,57.75,180000.0,36.4248,36.5701,36.4185,36.4817,180000.0
2006-06-27 11:00:00,57.78,57.89,57.23,57.26,130900.0,36.5006,36.5701,36.1532,36.1721,130900.0
2006-06-27 11:10:00,57.24,57.24,57.05,57.06,106200.0,36.1595,36.1595,36.0394,36.0458,106200.0
2006-06-27 11:20:00,57.06,57.28,57.01,57.26,96300.0,36.0458,36.1847,36.0142,36.1721,96300.0
2006-06-27 11:30:00,57.26,57.47,57.21,57.44,60900.0,36.1721,36.3048,36.1405,36.2858,60900.0
2006-06-27 11:40:00,57.45,57.49,57.33,57.4,51500.0,36.2921,36.3174,36.2163,36.2605,51500.0
2006-06-27 11:50:00,57.39,57.58,57.31,57.51,62200.0,36.2542,36.3743,36.2037,36.33,62200.0
2006-06-27 12:00:00,57.55,57.55,57.05,57.07,65300.0,36.3553,36.3553,36.0394,36.0521,65300.0
2006-06-27 12:10:00,57.09,57.19,57.05,57.1,102600.0,36.0647,36.1279,36.0394,36.071,102600.0
2006-06-27 12:20:00,57.12,57.19,57.06,57.09,54800.0,36.0837,36.1279,36.0458,36.0647,54800.0
2006-06-27 12:30:00,57.1,57.11,57.0,57.07,111200.0,36.071,36.0774,36.0079,36.0521,111200.0
2006-06-27 12:40:00,57.08,57.15,57.03,57.04,58700.0,36.0584,36.1026,36.0268,36.0331,58700.0
2006-06-27 12:50:00,57.05,57.24,57.05,57.17,54300.0,36.0394,36.1595,36.0394,36.1153,54300.0
2006-06-27 13:00:00,57.18,57.18,57.0,57.01,96000.0,36.1216,36.1216,36.0079,36.0142,96000.0
2006-06-27 13:10:00,57.01,57.02,56.9,56.97,60700.0,36.0142,36.0205,35.9447,35.9889,60700.0
2006-06-27 13:20:00,56.97,57.14,56.91,57.1,102000.0,35.9889,36.0963,35.951,36.071,102000.0
2006-06-27 13:30:00,57.09,57.09,56.98,57.03,63100.0,36.0647,36.0647,35.9952,36.0268,63100.0
2006-06-27 13:40:00,57.04,57.04,56.9,56.92,49000.0,36.0331,36.0331,35.9447,35.9573,49000.0
2006-06-27 13:50:00,56.92,56.92,56.8,56.84,75300.0,35.9573,35.9573,35.8815,35.9068,75300.0
2006-06-27 14:00:00,56.84,56.89,56.81,56.88,88100.0,35.9068,35.9384,35.8878,35.9321,88100.0
2006-06-27 14:10:00,56.87,56.88,56.81,56.87,47000.0,35.9257,35.9321,35.8878,35.9257,47000.0
2006-06-27 14:20:00,56.87,56.89,56.73,56.73,89300.0,35.9257,35.9384,35.8373,35.8373,89300.0
2006-06-27 14:30:00,56.74,56.98,56.69,56.97,106800.0,35.8436,35.9952,35.812,35.9889,106800.0
2006-06-27 14:40:00,56.97,57.06,56.83,56.83,88400.0,35.9889,36.0458,35.9005,35.9005,88400.0
2006-06-27 14:50:00,56.84,56.9,56.68,56.79,93100.0,35.9068,35.9447,35.8057,35.8752,93100.0
2006-06-27 15:00:00,56.8,56.95,56.71,56.94,92800.0,35.8815,35.9763,35.8247,35.97,92800.0
2006-06-27 15:10:00,56.94,57.07,56.85,57.07,143200.0,35.97,36.0521,35.9131,36.0521,143200.0
2006-06-27 15:20:00,57.08,57.08,56.74,56.84,133400.0,36.0584,36.0584,35.8436,35.9068,133400.0
2006-06-27 15:30:00,56.85,56.86,56.66,56.66,168900.0,35.9131,35.9194,35.7931,35.7931,168900.0
2006-06-27 15:40:00,56.67,56.67,56.4,56.44,233800.0,35.7994,35.7994,35.6288,35.6541,233800.0
2006-06-27 15:50:00,56.43,56.43,56.33,56.34,227700.0,35.6478,35.6478,35.5846,35.5909,227700.0
2006-06-28 09:30:00,56.59,56.94,56.47,56.64,184600.0,35.7489,35.97,35.6731,35.7804,184600.0
2006-06-28 09:40:00,56.59,56.6,56.25,56.36,133800.0,35.7489,35.7552,35.5341,35.6036,133800.0
2006-06-28 09:50:00,56.39,56.5,56.29,56.37,118400.0,35.6225,35.692,35.5593,35.6099,118400.0
2006-06-28 10:00:00,56.37,56.46,56.25,56.26,122400.0,35.6099,35.6667,35.5341,35.5404,122400.0
2006-06-28 10:10:00,56.22,56.27,56.0,56.15,127200.0,35.5151,35.5467,35.3761,35.4709,127200.0
2006-06-28 10:20:00,56.15,56.24,56.1,56.24,67100.0,35.4709,35.5278,35.4393,35.5278,67100.0
2006-06-28 10:30:00,56.23,56.85,56.21,56.49,376500.0,35.5214,35.9131,35.5088,35.6857,376500.0
2006-06-28 10:40:00,56.47,56.5,56.23,56.27,114900.0,35.6731,35.692,35.5214,35.5467,114900.0
2006-06-28 10:50:00,56.26,56.26,56.05,56.13,131000.0,35.5404,35.5404,35.4077,35.4583,131000.0
2006-06-28 11:00:00,56.11,56.31,55.88,56.3,126500.0,35.4456,35.572,35.3003,35.5657,126500.0
2006-06-28 11:10:00,56.29,56.36,56.21,56.25,64800.0,35.5593,35.6036,35.5088,35.5341,64800.0
2006-06-28 11:20:00,56.27,56.36,56.06,56.18,74300.0,35.5467,35.6036,35.414,35.4899,74300.0
2006-06-28 11:30:00,56.19,56.19,55.94,56.08,67600.0,35.4962,35.4962,35.3382,35.4267,67600.0
2006-06-28 11:40:00,56.07,56.11,55.94,56.0,29400.0,35.4204,35.4456,35.3382,35.3761,29400.0
2006-06-28 11:50:00,56.0,56.27,56.0,56.24,65700.0,35.3761,35.5467,35.3761,35.5278,65700.0
2006-06-28 12:00:00,56.26,56.29,56.21,56.26,60300.0,35.5404,35.5593,35.5088,35.5404,60300.0
2006-06-28 12:10:00,56.22,56.42,56.21,56.39,74900.0,35.5151,35.6415,35.5088,35.6225,74900.0
2006-06-28 12:20:00,56.39,56.46,56.36,56.36,80300.0,35.6225,35.6667,35.6036,35.6036,80300.0
2006-06-28 12:30:00,56.37,56.38,56.26,56.34,50500.0,35.6099,35.6162,35.5404,35.5909,50500.0
2006-06-28 12:40:00,56.34,56.38,56.29,56.35,54900.0,35.5909,35.6162,35.5593,35.5972,54900.0
2006-06-28 12:50:00,56.35,56.42,56.3,56.39,56600.0,35.5972,35.6415,35.5657,35.6225,56600.0
2006-06-28 13:00:00,56.38,56.43,56.34,56.37,43200.0,35.6162,35.6478,35.5909,35.6099,43200.0
2006-06-28 13:10:00,56.36,56.5,56.35,56.5,52400.0,35.6036,35.692,35.5972,35.692,52400.0
2006-06-28 13:20:00,56.5,56.5,56.31,56.32,89400.0,35.692,35.692,35.572,35.5783,89400.0
2006-06-28 13:30:00,56.33,56.33,56.02,56.08,101300.0,35.5846,35.5846,35.3888,35.4267,101300.0
2006-06-28 13:40:00,56.1,56.13,56.05,56.08,41300.0,35.4393,35.4583,35.4077,35.4267,41300.0
2006-06-28 13:50:00,56.09,56.14,56.02,56.12,83100.0,35.433,35.4646,35.3888,35.452,83100.0
2006-06-28 14:00:00,56.14,56.16,56.03,56.04,135300.0,35.4646,35.4772,35.3951,35.4014,135300.0
2006-06-28 14:10:00,56.06,56.24,56.04,56.16,89600.0,35.414,35.5278,35.4014,35.4772,89600.0
2006-06-28 14:20:00,56.17,56.32,56.17,56.27,69900.0,35.4835,35.5783,35.4835,35.5467,69900.0
2006-06-28 14:30:00,56.28,56.42,56.24,56.4,52900.0,35.553,35.6415,35.5278,35.6288,52900.0
2006-06-28 14:40:00,56.42,56.46,56.3,56.33,94300.0,35.6415,35.6667,35.5657,35.5846,94300.0
2006-06-28 14:50:00,56.33,56.36,56.2,56.3,59900.0,35.5846,35.6036,35.5025,35.5657,59900.0
2006-06-28 15:00:00,56.29,56.36,56.28,56.33,110200.0,35.5593,35.6036,35.553,35.5846,110200.0
2006-06-28 15:10:00,56.32,56.46,56.3,56.43,66100.0,35.5783,35.6667,35.5657,35.6478,66100.0
2006-06-28 15:20:00,56.43,56.57,56.41,56.5,112700.0,35.6478,35.7362,35.6352,35.692,112700.0
2006-06-28 15:30:00,56.49,56.51,56.41,56.47,108600.0,35.6857,35.6983,35.6352,35.6731,108600.0
2006-06-28 15:40:00,56.47,56.48,56.24,56.28,142700.0,35.6731,35.6794,35.5278,35.553,142700.0
2006-06-28 15:50:00,56.28,56.28,56.18,56.28,214700.0,35.553,35.553,35.4899,35.553,214700.0
2006-06-29 09:30:00,57.31,57.34,56.68,57.05,189500.0,36.2037,36.2226,35.8057,36.0394,189500.0
2006-06-29 09:40:00,57.05,57.48,56.5,57.36,161300.0,36.0394,36.3111,35.692,36.2353,161300.0
2006-06-29 09:50:00,57.36,57.6,57.31,57.6,137400.0,36.2353,36.3869,36.2037,36.3869,137400.0
2006-06-29 10:00:00,57.57,57.86,57.51,57.7,103700.0,36.3679,36.5511,36.33,36.4501,103700.0
2006-06-29 10:10:00,57.7,57.7,57.4,57.4,93300.0,36.4501,36.4501,36.2605,36.2605,93300.0
2006-06-29 10:20:00,57.4,57.63,57.38,57.48,93100.0,36.2605,36.4058,36.2479,36.3111,93100.0
2006-06-29 10:30:00,57.49,57.54,56.95,57.09,284800.0,36.3174,36.349,35.9763,36.0647,284800.0
2006-06-29 10:40:00,57.1,57.2,56.95,57.14,205700.0,36.071,36.1342,35.9763,36.0963,205700.0
2006-06-29 10:50:00,57.13,57.16,56.96,57.12,94100.0,36.09,36.1089,35.9826,36.0837,94100.0
2006-06-29 11:00:00,57.13,57.45,57.13,57.38,168600.0,36.09,36.2921,36.09,36.2479,168600.0
2006-06-29 11:10:00,57.4,57.5,57.27,57.28,97800.0,36.2605,36.3237,36.1784,36.1847,97800.0
2006-06-29 11:20:00,57.29,57.42,57.25,57.3,76100.0,36.1911,36.2732,36.1658,36.1974,76100.0
2006-06-29 11:30:00,57.3,57.34,57.18,57.26,67500.0,36.1974,36.2226,36.1216,36.1721,67500.0
2006-06-29 11:40:00,57.26,57.39,57.25,57.33,104000.0,36.1721,36.2542,36.1658,36.2163,104000.0
2006-06-29 11:50:00,57.35,57.48,57.32,57.46,74100.0,36.229,36.3111,36.21,36.2985,74100.0
2006-06-29 12:00:00,57.42,57.48,57.32,57.45,46600.0,36.2732,36.3111,36.21,36.2921,46600.0
2006-06-29 12:10:00,57.45,57.61,57.44,57.53,132400.0,36.2921,36.3932,36.2858,36.3427,132400.0
2006-06-29 12:20:00,57.53,57.55,57.43,57.44,46400.0,36.3427,36.3553,36.2795,36.2858,46400.0
2006-06-29 12:30:00,57.44,57.5,57.42,57.44,41300.0,36.2858,36.3237,36.2732,36.2858,41300.0
2006-06-29 12:40:00,57.46,57.49,57.38,57.38,41000.0,36.2985,36.3174,36.2479,36.2479,41000.0
2006-06-29 12:50:00,57.39,57.43,57.32,57.34,87400.0,36.2542,36.2795,36.21,36.2226,87400.0
2006-06-29 13:00:00,57.33,57.4,57.28,57.38,44100.0,36.2163,36.2605,36.1847,36.2479,44100.0
2006-06-29 13:10:00,57.35,57.44,57.3,57.31,32600.0,36.229,36.2858,36.1974,36.2037,32600.0
2006-06-29 13:20:00,57.3,57.36,57.25,57.31,36100.0,36.1974,36.2353,36.1658,36.2037,36100.0
2006-06-29 13:30:00,57.32,57.37,57.29,57.32,34200.0,36.21,36.2416,36.1911,36.21,34200.0
2006-06-29 13:40:00,57.35,57.38,57.27,57.32,36900.0,36.229,36.2479,36.1784,36.21,36900.0
2006-06-29 13:50:00,57.3,57.4,57.29,57.33,96500.0,36.1974,36.2605,36.1911,36.2163,96500.0
2006-06-29 14:00:00,57.31,57.47,57.27,57.41,69300.0,36.2037,36.3048,36.1784,36.2669,69300.0
2006-06-29 14:10:00,57.39,57.76,57.27,57.75,101200.0,36.2542,36.488,36.1784,36.4817,101200.0
2006-06-29 14:20:00,57.81,58.0,57.65,57.69,163100.0,36.5196,36.6396,36.4185,36.4437,163100.0
2006-06-29 14:30:00,57.64,57.86,57.5,57.8,110900.0,36.4122,36.5511,36.3237,36.5132,110900.0
2006-06-29 14:40:00,57.8,58.14,57.76,58.09,132100.0,36.5132,36.728,36.488,36.6964,132100.0
2006-06-29 14:50:00,58.09,58.12,57.94,57.98,137500.0,36.6964,36.7154,36.6017,36.6269,137500.0
2006-06-29 15:00:00,57.98,58.1,57.88,58.1,95600.0,36.6269,36.7028,36.5638,36.7028,95600.0
2006-06-29 15:10:00,58.12,58.2,58.02,58.17,86100.0,36.7154,36.7659,36.6522,36.747,86100.0
2006-06-29 15:20:00,58.17,58.33,58.1,58.32,91900.0,36.747,36.848,36.7028,36.8417,91900.0
2006-06-29 15:30:00,58.31,58.32,58.02,58.08,92100.0,36.8354,36.8417,36.6522,36.6901,92100.0
2006-06-29 15:40:00,58.1,58.15,57.98,58.01,111300.0,36.7028,36.7343,36.6269,36.6459,111300.0
2006-06-29 15:50:00,58.01,58.18,58.0,58.15,118200.0,36.6459,36.7533,36.6396,36.7343,118200.0
2006-06-30 09:30:00,59.5,59.9,59.5,59.9,368000.0,37.5872,37.8398,37.5872,37.8398,368000.0
2006-06-30 09:40:00,59.92,60.15,59.89,59.94,480700.0,37.8525,37.9978,37.8335,37.8651,480700.0
2006-06-30 09:50:00,59.92,59.99,59.59,59.62,232900.0,37.8525,37.8967,37.644,37.663,232900.0
2006-06-30 10:00:00,59.62,59.8,59.46,59.72,215300.0,37.663,37.7767,37.5619,37.7261,215300.0
2006-06-30 10:10:00,59.73,59.99,59.68,59.87,178100.0,37.7325,37.8967,37.7009,37.8209,178100.0
2006-06-30 10:20:00,59.85,59.91,59.72,59.85,123600.0,37.8083,37.8462,37.7261,37.8083,123600.0
2006-06-30 10:30:00,59.85,60.1,59.81,60.04,145800.0,37.8083,37.9662,37.783,37.9283,145800.0
2006-06-30 10:40:00,60.05,60.1,59.95,59.96,143600.0,37.9346,37.9662,37.8714,37.8777,143600.0
2006-06-30 10:50:00,59.97,60.15,59.92,60.11,105800.0,37.8841,37.9978,37.8525,37.9725,105800.0
2006-06-30 11:00:00,60.11,60.3,60.06,60.25,131300.0,37.9725,38.0925,37.9409,38.0609,131300.0
2006-06-30 11:10:00,60.25,60.34,60.18,60.29,148400.0,38.0609,38.1178,38.0167,38.0862,148400.0
2006-06-30 11:20:00,60.28,60.38,60.23,60.34,78100.0,38.0799,38.1431,38.0483,38.1178,78100.0
2006-06-30 11:30:00,60.34,60.43,60.25,60.38,123700.0,38.1178,38.1747,38.0609,38.1431,123700.0
2006-06-30 11:40:00,60.39,60.74,60.39,60.71,150900.0,38.1494,38.3705,38.1494,38.3515,150900.0
2006-06-30 11:50:00,60.71,60.8,60.59,60.78,171600.0,38.3515,38.4084,38.2757,38.3958,171600.0
2006-06-30 12:00:00,60.78,61.0,60.67,60.76,294900.0,38.3958,38.5347,38.3263,38.3831,294900.0
2006-06-30 12:10:00,60.75,60.84,60.41,60.47,157200.0,38.3768,38.4337,38.162,38.1999,157200.0
2006-06-30 12:20:00,60.44,60.59,60.44,60.49,78600.0,38.181,38.2757,38.181,38.2126,78600.0
2006-06-30 12:30:00,60.48,60.53,60.37,60.42,127300.0,38.2062,38.2378,38.1367,38.1683,127300.0
2006-06-30 12:40:00,60.42,60.52,60.41,60.45,96900.0,38.1683,38.2315,38.162,38.1873,96900.0
2006-06-30 12:50:00,60.44,60.47,60.35,60.4,68800.0,38.181,38.1999,38.1241,38.1557,68800.0
2006-06-30 13:00:00,60.4,60.55,60.23,60.49,120100.0,38.1557,38.2505,38.0483,38.2126,120100.0
2006-06-30 13:10:00,60.5,60.63,60.27,60.39,139500.0,38.2189,38.301,38.0736,38.1494,139500.0
2006-06-30 13:20:00,60.36,60.37,60.24,60.29,58800.0,38.1304,38.1367,38.0546,38.0862,58800.0
2006-06-30 13:30:00,60.29,60.3,60.21,60.25,73800.0,38.0862,38.0925,38.0357,38.0609,73800.0
2006-06-30 13:40:00,60.25,60.42,60.22,60.28,52800.0,38.0609,38.1683,38.042,38.0799,52800.0
2006-06-30 13:50:00,60.28,60.41,60.28,60.4,81400.0,38.0799,38.162,38.0799,38.1557,81400.0
2006-06-30 14:00:00,60.38,60.68,60.36,60.62,122100.0,38.1431,38.3326,38.1304,38.2947,122100.0
2006-06-30 14:10:00,60.63,60.69,60.44,60.46,135900.0,38.301,38.3389,38.181,38.1936,135900.0
2006-06-30 14:20:00,60.46,60.62,60.4,60.43,84300.0,38.1936,38.2947,38.1557,38.1747,84300.0
2006-06-30 14:30:00,60.42,60.59,60.39,60.55,72300.0,38.1683,38.2757,38.1494,38.2505,72300.0
2006-06-30 14:40:00,60.54,60.63,60.48,60.48,83500.0,38.2441,38.301,38.2062,38.2062,83500.0
2006-06-30 14:50:00,60.49,60.58,60.49,60.58,75400.0,38.2126,38.2694,38.2126,38.2694,75400.0
2006-06-30 15:00:00,60.57,60.68,60.48,60.6,120900.0,38.2631,38.3326,38.2062,38.282,120900.0
2006-06-30 15:10:00,60.6,60.61,60.4,60.45,129900.0,38.282,38.2884,38.1557,38.1873,129900.0
2006-06-30 15:20:00,60.45,60.5,60.38,60.41,89000.0,38.1873,38.2189,38.1431,38.162,89000.0
2006-06-30 15:30:00,60.4,60.42,60.15,60.2,162300.0,38.1557,38.1683,37.9978,38.0294,162300.0
2006-06-30 15:40:00,60.18,60.36,60.18,60.28,149300.0,38.0167,38.1304,38.0167,38.0799,149300.0
2006-06-30 15:50:00,60.29,60.37,60.27,60.27,198000.0,38.0862,38.1367,38.0736,38.0736,198000.0
2006-07-03 09:30:00,61.94,61.94,61.29,61.5,264400.0,39.1285,39.1285,38.7179,38.8506,264400.0
2006-07-03 09:40:00,61.49,61.82,61.49,61.62,187100.0,38.8443,39.0527,38.8443,38.9264,187100.0
2006-07-03 09:50:00,61.63,61.79,61.63,61.69,103000.0,38.9327,39.0338,38.9327,38.9706,103000.0
2006-07-03 10:00:00,61.67,61.69,61.56,61.6,124400.0,38.958,38.9706,38.8885,38.9138,124400.0
2006-07-03 10:10:00,61.6,61.77,61.58,61.7,109600.0,38.9138,39.0212,38.9011,38.9769,109600.0
2006-07-03 10:20:00,61.7,61.71,61.54,61.65,88700.0,38.9769,38.9832,38.8759,38.9453,88700.0
2006-07-03 10:30:00,61.65,61.65,61.56,61.58,79000.0,38.9453,38.9453,38.8885,38.9011,79000.0
2006-07-03 10:40:00,61.58,61.62,61.55,61.59,86400.0,38.9011,38.9264,38.8822,38.9074,86400.0
2006-07-03 10:50:00,61.58,61.6,61.49,61.49,54100.0,38.9011,38.9138,38.8443,38.8443,54100.0
2006-07-03 11:00:00,61.48,61.57,61.47,61.56,68700.0,38.838,38.8948,38.8316,38.8885,68700.0
2006-07-03 11:10:00,61.57,61.62,61.55,61.58,75400.0,38.8948,38.9264,38.8822,38.9011,75400.0
2006-07-03 11:20:00,61.58,61.58,61.49,61.49,105500.0,38.9011,38.9011,38.8443,38.8443,105500.0
2006-07-03 11:30:00,61.49,61.49,61.31,61.31,102100.0,38.8443,38.8443,38.7306,38.7306,102100.0
2006-07-03 11:40:00,61.32,61.33,61.24,61.29,78200.0,38.7369,38.7432,38.6863,38.7179,78200.0
2006-07-03 11:50:00,61.29,61.5,61.25,61.5,77300.0,38.7179,38.8506,38.6927,38.8506,77300.0
2006-07-03 12:00:00,61.49,61.5,61.4,61.46,69600.0,38.8443,38.8506,38.7874,38.8253,69600.0
2006-07-03 12:10:00,61.46,61.49,61.42,61.42,48800.0,38.8253,38.8443,38.8001,38.8001,48800.0
2006-07-03 12:20:00,61.42,61.42,61.22,61.26,72900.0,38.8001,38.8001,38.6737,38.699,72900.0
2006-07-03 12:30:00,61.25,61.28,61.18,61.19,59500.0,38.6927,38.7116,38.6484,38.6548,59500.0
2006-07-03 12:40:00,61.18,61.19,61.04,61.07,124100.0,38.6484,38.6548,38.56,38.579,124100.0
2006-07-03 12:50:00,61.07,61.1,61.02,61.04,142000.0,38.579,38.5979,38.5474,38.56,142000.0
2006-07-03 13:00:00,61.0,61.03,61.0,61.0,26400.0,38.5347,38.5537,38.5347,38.5347,26400.0
2006-07-03 13:10:00,61.1,61.1,61.1,61.1,900.0,38.5979,38.5979,38.5979,38.5979,900.0
2006-07-03 13:20:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:30:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:40:00,61.82,61.82,61.82,61.82,100.0,39.0527,39.0527,39.0527,39.0527,100.0
2006-07-03 13:50:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:00:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:10:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:20:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:30:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:40:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:50:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:00:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:10:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:20:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:30:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:40:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:50:00,61.48,61.48,61.48,61.48,500.0,38.838,38.838,38.838,38.838,500.0
2006-07-05 09:30:00,61.01,61.35,60.55,60.64,315500.0,38.541,38.7558,38.2505,38.3073,315500.0
2006-07-05 09:40:00,60.61,60.79,60.37,60.57,141300.0,38.2884,38.4021,38.1367,38.2631,141300.0
2006-07-05 09:50:00,60.56,60.73,60.33,60.49,116500.0,38.2568,38.3642,38.1115,38.2126,116500.0
2006-07-05 10:00:00,60.45,60.69,60.41,60.62,150900.0,38.1873,38.3389,38.162,38.2947,150900.0
2006-07-05 10:10:00,60.58,60.66,60.43,60.59,109900.0,38.2694,38.3199,38.1747,38.2757,109900.0
2006-07-05 10:20:00,60.59,60.83,60.54,60.79,65600.0,38.2757,38.4273,38.2441,38.4021,65600.0
2006-07-05 10:30:00,60.79,60.82,60.54,60.56,80200.0,38.4021,38.421,38.2441,38.2568,80200.0
2006-07-05 10:40:00,60.57,60.69,60.53,60.61,121200.0,38.2631,38.3389,38.2378,38.2884,121200.0
2006-07-05 10:50:00,60.61,60.61,60.43,60.48,91700.0,38.2884,38.2884,38.1747,38.2062,91700.0
2006-07-05 11:00:00,60.46,60.53,60.35,60.39,55600.0,38.1936,38.2378,38.1241,38.1494,55600.0
2006-07-05 11:10:00,60.38,60.44,60.3,60.32,55400.0,38.1431,38.181,38.0925,38.1052,55400.0
2006-07-05 11:20:00,60.33,60.41,60.26,60.28,71100.0,38.1115,38.162,38.0673,38.0799,71100.0
2006-07-05 11:30:00,60.29,60.63,60.27,60.63,71100.0,38.0862,38.301,38.0736,38.301,71100.0
2006-07-05 11:40:00,60.62,60.8,60.6,60.77,70800.0,38.2947,38.4084,38.282,38.3894,70800.0
2006-07-05 11:50:00,60.76,60.78,60.65,60.69,85400.0,38.3831,38.3958,38.3136,38.3389,85400.0
2006-07-05 12:00:00,60.68,60.84,60.62,60.78,46300.0,38.3326,38.4337,38.2947,38.3958,46300.0
2006-07-05 12:10:00,60.79,61.1,60.79,60.98,87700.0,38.4021,38.5979,38.4021,38.5221,87700.0
2006-07-05 12:20:00,61.0,61.07,60.82,61.0,105200.0,38.5347,38.579,38.421,38.5347,105200.0
2006-07-05 12:30:00,61.03,61.05,60.89,60.95,68400.0,38.5537,38.5663,38.4652,38.5031,68400.0
2006-07-05 12:40:00,60.94,61.06,60.94,61.06,49100.0,38.4968,38.5726,38.4968,38.5726,49100.0
2006-07-05 12:50:00,61.06,61.11,61.05,61.08,39400.0,38.5726,38.6042,38.5663,38.5853,39400.0
2006-07-05 13:00:00,61.09,61.31,61.09,61.28,102300.0,38.5916,38.7306,38.5916,38.7116,102300.0
2006-07-05 13:10:00,61.28,61.64,61.28,61.59,134600.0,38.7116,38.939,38.7116,38.9074,134600.0
2006-07-05 13:20:00,61.59,61.87,61.54,61.7,77600.0,38.9074,39.0843,38.8759,38.9769,77600.0
2006-07-05 13:30:00,61.7,61.86,61.66,61.73,91300.0,38.9769,39.078,38.9517,38.9959,91300.0
2006-07-05 13:40:00,61.73,61.83,61.61,61.75,64600.0,38.9959,39.0591,38.9201,39.0085,64600.0
2006-07-05 13:50:00,61.75,61.76,61.58,61.71,69000.0,39.0085,39.0148,38.9011,38.9832,69000.0
2006-07-05 14:00:00,61.72,61.72,61.58,61.66,84200.0,38.9896,38.9896,38.9011,38.9517,84200.0
2006-07-05 14:10:00,61.63,61.66,61.43,61.44,104400.0,38.9327,38.9517,38.8064,38.8127,104400.0
2006-07-05 14:20:00,61.44,61.49,61.41,61.47,66800.0,38.8127,38.8443,38.7937,38.8316,66800.0
2006-07-05 14:30:00,61.46,61.68,61.43,61.57,86000.0,38.8253,38.9643,38.8064,38.8948,86000.0
2006-07-05 14:40:00,61.57,61.64,61.51,61.53,62200.0,38.8948,38.939,38.8569,38.8695,62200.0
2006-07-05 14:50:00,61.53,61.56,61.45,61.52,56200.0,38.8695,38.8885,38.819,38.8632,56200.0
2006-07-05 15:00:00,61.51,61.51,61.3,61.31,67200.0,38.8569,38.8569,38.7242,38.7306,67200.0
2006-07-05 15:10:00,61.32,61.36,61.19,61.24,81200.0,38.7369,38.7621,38.6548,38.6863,81200.0
2006-07-05 15:20:00,61.23,61.41,61.2,61.34,118300.0,38.68,38.7937,38.6611,38.7495,118300.0
2006-07-05 15:30:00,61.34,61.39,61.27,61.39,104300.0,38.7495,38.7811,38.7053,38.7811,104300.0
2006-07-05 15:40:00,61.38,61.64,61.32,61.61,136900.0,38.7748,38.939,38.7369,38.9201,136900.0
2006-07-05 15:50:00,61.61,61.67,61.49,61.49,114600.0,38.9201,38.958,38.8443,38.8443,114600.0
2006-07-06 09:30:00,61.54,61.7,61.17,61.27,203600.0,38.8759,38.9769,38.6421,38.7053,203600.0
2006-07-06 09:40:00,61.28,61.32,60.95,61.04,110000.0,38.7116,38.7369,38.5031,38.56,110000.0
2006-07-06 09:50:00,61.04,61.39,61.0,61.34,125700.0,38.56,38.7811,38.5347,38.7495,125700.0
2006-07-06 10:00:00,61.34,61.66,61.31,61.64,107600.0,38.7495,38.9517,38.7306,38.939,107600.0
2006-07-06 10:10:00,61.64,61.94,61.62,61.87,133900.0,38.939,39.1285,38.9264,39.0843,133900.0
2006-07-06 10:20:00,61.87,62.04,61.84,62.01,111800.0,39.0843,39.1917,39.0654,39.1728,111800.0
2006-07-06 10:30:00,62.02,62.07,61.47,61.72,148900.0,39.1791,39.2107,38.8316,38.9896,148900.0
2006-07-06 10:40:00,61.72,62.04,61.45,61.46,152600.0,38.9896,39.1917,38.819,38.8253,152600.0
2006-07-06 10:50:00,61.45,61.49,61.17,61.27,98800.0,38.819,38.8443,38.6421,38.7053,98800.0
2006-07-06 11:00:00,61.26,61.35,61.04,61.08,72800.0,38.699,38.7558,38.56,38.5853,72800.0
2006-07-06 11:10:00,61.08,61.1,60.95,61.07,86900.0,38.5853,38.5979,38.5031,38.579,86900.0
2006-07-06 11:20:00,61.07,61.11,60.93,61.09,62000.0,38.579,38.6042,38.4905,38.5916,62000.0
2006-07-06 11:30:00,61.09,61.27,61.09,61.27,68100.0,38.5916,38.7053,38.5916,38.7053,68100.0
2006-07-06 11:40:00,61.26,61.66,61.24,61.62,118700.0,38.699,38.9517,38.6863,38.9264,118700.0
2006-07-06 11:50:00,61.62,61.62,61.44,61.57,64000.0,38.9264,38.9264,38.8127,38.8948,64000.0
2006-07-06 12:00:00,61.61,61.72,61.6,61.68,64200.0,38.9201,38.9896,38.9138,38.9643,64200.0
2006-07-06 12:10:00,61.72,61.79,61.53,61.64,56900.0,38.9896,39.0338,38.8695,38.939,56900.0
2006-07-06 12:20:00,61.64,61.76,61.55,61.71,46500.0,38.939,39.0148,38.8822,38.9832,46500.0
2006-07-06 12:30:00,61.71,61.71,61.48,61.51,32400.0,38.9832,38.9832,38.838,38.8569,32400.0
2006-07-06 12:40:00,61.52,61.52,61.29,61.33,53900.0,38.8632,38.8632,38.7179,38.7432,53900.0
2006-07-06 12:50:00,61.33,61.7,61.33,61.68,59200.0,38.7432,38.9769,38.7432,38.9643,59200.0
2006-07-06 13:00:00,61.68,61.79,61.59,61.65,46600.0,38.9643,39.0338,38.9074,38.9453,46600.0
2006-07-06 13:10:00,61.65,61.72,61.5,61.71,46300.0,38.9453,38.9896,38.8506,38.9832,46300.0
2006-07-06 13:20:00,61.71,61.91,61.7,61.87,66600.0,38.9832,39.1096,38.9769,39.0843,66600.0
2006-07-06 13:30:00,61.86,61.87,61.77,61.79,48300.0,39.078,39.0843,39.0212,39.0338,48300.0
2006-07-06 13:40:00,61.77,61.81,61.7,61.75,40100.0,39.0212,39.0464,38.9769,39.0085,40100.0
2006-07-06 13:50:00,61.76,61.8,61.72,61.75,35900.0,39.0148,39.0401,38.9896,39.0085,35900.0
2006-07-06 14:00:00,61.74,61.81,61.71,61.71,32700.0,39.0022,39.0464,38.9832,38.9832,32700.0
2006-07-06 14:10:00,61.73,61.73,61.54,61.55,87600.0,38.9959,38.9959,38.8759,38.8822,87600.0
2006-07-06 14:20:00,61.54,61.57,61.51,61.52,67100.0,38.8759,38.8948,38.8569,38.8632,67100.0
2006-07-06 14:30:00,61.53,61.55,61.39,61.39,93000.0,38.8695,38.8822,38.7811,38.7811,93000.0
2006-07-06 14:40:00,61.39,61.43,61.33,61.33,67200.0,38.7811,38.8064,38.7432,38.7432,67200.0
2006-07-06 14:50:00,61.32,61.36,61.2,61.21,65700.0,38.7369,38.7621,38.6611,38.6674,65700.0
2006-07-06 15:00:00,61.21,61.22,61.12,61.19,112800.0,38.6674,38.6737,38.6105,38.6548,112800.0
2006-07-06 15:10:00,61.18,61.2,61.12,61.18,69000.0,38.6484,38.6611,38.6105,38.6484,69000.0
2006-07-06 15:20:00,61.18,61.38,61.18,61.36,101600.0,38.6484,38.7748,38.6484,38.7621,101600.0
2006-07-06 15:30:00,61.35,61.41,61.33,61.39,138100.0,38.7558,38.7937,38.7432,38.7811,138100.0
2006-07-06 15:40:00,61.4,61.59,61.4,61.57,136000.0,38.7874,38.9074,38.7874,38.8948,136000.0
2006-07-06 15:50:00,61.57,61.69,61.51,61.55,178100.0,38.8948,38.9706,38.8569,38.8822,178100.0
2006-07-07 09:30:00,62.25,62.5,62.22,62.41,293200.0,39.3244,39.4823,39.3054,39.4255,293200.0
2006-07-07 09:40:00,62.41,62.75,62.37,62.55,293300.0,39.4255,39.6402,39.4002,39.5139,293300.0
2006-07-07 09:50:00,62.52,62.59,62.35,62.53,326600.0,39.4949,39.5392,39.3875,39.5013,326600.0
2006-07-07 10:00:00,62.5,62.55,62.35,62.42,257600.0,39.4823,39.5139,39.3875,39.4318,257600.0
2006-07-07 10:10:00,62.42,62.72,62.4,62.63,125600.0,39.4318,39.6213,39.4191,39.5644,125600.0
2006-07-07 10:20:00,62.62,62.97,62.59,62.96,195100.0,39.5581,39.7792,39.5392,39.7729,195100.0
2006-07-07 10:30:00,62.95,63.04,62.52,62.74,391900.0,39.7666,39.8234,39.4949,39.6339,391900.0
2006-07-07 10:40:00,62.72,62.99,62.7,62.96,167100.0,39.6213,39.7918,39.6086,39.7729,167100.0
2006-07-07 10:50:00,62.94,63.02,62.82,62.87,130900.0,39.7603,39.8108,39.6845,39.716,130900.0
2006-07-07 11:00:00,62.87,63.0,62.85,62.9,107400.0,39.716,39.7982,39.7034,39.735,107400.0
2006-07-07 11:10:00,62.9,63.0,62.9,62.95,61300.0,39.735,39.7982,39.735,39.7666,61300.0
2006-07-07 11:20:00,62.96,63.15,62.95,63.13,114300.0,39.7729,39.8929,39.7666,39.8803,114300.0
2006-07-07 11:30:00,63.1,63.35,63.04,63.32,102500.0,39.8613,40.0193,39.8234,40.0003,102500.0
2006-07-07 11:40:00,63.29,63.33,63.11,63.2,97700.0,39.9814,40.0066,39.8677,39.9245,97700.0
2006-07-07 11:50:00,63.2,63.31,63.1,63.1,144700.0,39.9245,39.994,39.8613,39.8613,144700.0
2006-07-07 12:00:00,63.1,63.14,62.83,62.83,122200.0,39.8613,39.8866,39.6908,39.6908,122200.0
2006-07-07 12:10:00,62.79,62.85,62.64,62.75,152900.0,39.6655,39.7034,39.5707,39.6402,152900.0
2006-07-07 12:20:00,62.76,62.79,62.52,62.56,163100.0,39.6466,39.6655,39.4949,39.5202,163100.0
2006-07-07 12:30:00,62.54,62.57,62.5,62.52,99500.0,39.5076,39.5265,39.4823,39.4949,99500.0
2006-07-07 12:40:00,62.5,62.52,62.27,62.35,98600.0,39.4823,39.4949,39.337,39.3875,98600.0
2006-07-07 12:50:00,62.33,62.36,62.17,62.2,72700.0,39.3749,39.3939,39.2738,39.2928,72700.0
2006-07-07 13:00:00,62.2,62.2,62.08,62.08,98000.0,39.2928,39.2928,39.217,39.217,98000.0
2006-07-07 13:10:00,62.08,62.09,61.91,61.98,174100.0,39.217,39.2233,39.1096,39.1538,174100.0
2006-07-07 13:20:00,61.99,62.2,61.98,62.05,102600.0,39.1601,39.2928,39.1538,39.198,102600.0
2006-07-07 13:30:00,62.05,62.06,61.92,61.92,104000.0,39.198,39.2044,39.1159,39.1159,104000.0
2006-07-07 13:40:00,61.92,61.92,61.61,61.81,136400.0,39.1159,39.1159,38.9201,39.0464,136400.0
2006-07-07 13:50:00,61.82,62.03,61.82,61.83,79200.0,39.0527,39.1854,39.0527,39.0591,79200.0
2006-07-07 14:00:00,61.83,61.93,61.69,61.7,54200.0,39.0591,39.1222,38.9706,38.9769,54200.0
2006-07-07 14:10:00,61.69,61.74,61.57,61.67,69700.0,38.9706,39.0022,38.8948,38.958,69700.0
2006-07-07 14:20:00,61.65,61.73,61.53,61.53,90900.0,38.9453,38.9959,38.8695,38.8695,90900.0
2006-07-07 14:30:00,61.53,61.54,61.28,61.34,108600.0,38.8695,38.8759,38.7116,38.7495,108600.0
2006-07-07 14:40:00,61.34,61.36,61.04,61.1,112300.0,38.7495,38.7621,38.56,38.5979,112300.0
2006-07-07 14:50:00,61.09,61.09,60.83,60.86,137300.0,38.5916,38.5916,38.4273,38.4463,137300.0
2006-07-07 15:00:00,60.9,61.12,60.88,61.12,161200.0,38.4716,38.6105,38.4589,38.6105,161200.0
2006-07-07 15:10:00,61.12,61.16,60.96,61.12,99100.0,38.6105,38.6358,38.5095,38.6105,99100.0
2006-07-07 15:20:00,61.11,61.11,60.91,60.94,109000.0,38.6042,38.6042,38.4779,38.4968,109000.0
2006-07-07 15:30:00,60.94,61.04,60.9,60.97,86700.0,38.4968,38.56,38.4716,38.5158,86700.0
2006-07-07 15:40:00,60.97,61.09,60.96,60.98,105300.0,38.5158,38.5916,38.5095,38.5221,105300.0
2006-07-07 15:50:00,60.98,61.07,60.98,61.05,131900.0,38.5221,38.579,38.5221,38.5663,131900.0
2006-07-10 09:30:00,61.1,61.25,60.5,60.92,156800.0,38.5979,38.6927,38.2189,38.4842,156800.0
2006-07-10 09:40:00,60.92,60.92,60.55,60.72,119100.0,38.4842,38.4842,38.2505,38.3578,119100.0
2006-07-10 09:50:00,60.7,60.86,60.51,60.6,102700.0,38.3452,38.4463,38.2252,38.282,102700.0
2006-07-10 10:00:00,60.6,60.9,60.49,60.79,148300.0,38.282,38.4716,38.2126,38.4021,148300.0
2006-07-10 10:10:00,60.81,61.36,60.8,61.09,123700.0,38.4147,38.7621,38.4084,38.5916,123700.0
2006-07-10 10:20:00,61.1,61.43,61.02,61.33,90600.0,38.5979,38.8064,38.5474,38.7432,90600.0
2006-07-10 10:30:00,61.32,61.35,61.06,61.23,68900.0,38.7369,38.7558,38.5726,38.68,68900.0
2006-07-10 10:40:00,61.23,61.35,61.19,61.28,73600.0,38.68,38.7558,38.6548,38.7116,73600.0
2006-07-10 10:50:00,61.28,61.45,61.27,61.41,111400.0,38.7116,38.819,38.7053,38.7937,111400.0
2006-07-10 11:00:00,61.41,61.55,61.36,61.46,83700.0,38.7937,38.8822,38.7621,38.8253,83700.0
2006-07-10 11:10:00,61.47,61.55,61.35,61.36,65800.0,38.8316,38.8822,38.7558,38.7621,65800.0
2006-07-10 11:20:00,61.34,61.4,61.16,61.16,53500.0,38.7495,38.7874,38.6358,38.6358,53500.0
2006-07-10 11:30:00,61.18,61.18,60.84,60.89,61900.0,38.6484,38.6484,38.4337,38.4652,61900.0
2006-07-10 11:40:00,60.9,60.91,60.65,60.81,75400.0,38.4716,38.4779,38.3136,38.4147,75400.0
2006-07-10 11:50:00,60.83,60.99,60.8,60.91,48200.0,38.4273,38.5284,38.4084,38.4779,48200.0
2006-07-10 12:00:00,60.92,60.95,60.7,60.79,49800.0,38.4842,38.5031,38.3452,38.4021,49800.0
2006-07-10 12:10:00,60.83,60.87,60.76,60.76,42300.0,38.4273,38.4526,38.3831,38.3831,42300.0
2006-07-10 12:20:00,60.76,60.78,60.66,60.69,61900.0,38.3831,38.3958,38.3199,38.3389,61900.0
2006-07-10 12:30:00,60.68,60.75,60.64,60.71,55200.0,38.3326,38.3768,38.3073,38.3515,55200.0
2006-07-10 12:40:00,60.72,60.74,60.62,60.63,42600.0,38.3578,38.3705,38.2947,38.301,42600.0
2006-07-10 12:50:00,60.62,60.62,60.47,60.53,71700.0,38.2947,38.2947,38.1999,38.2378,71700.0
2006-07-10 13:00:00,60.55,60.55,60.35,60.38,62100.0,38.2505,38.2505,38.1241,38.1431,62100.0
2006-07-10 13:10:00,60.39,60.39,60.11,60.11,85700.0,38.1494,38.1494,37.9725,37.9725,85700.0
2006-07-10 13:20:00,60.12,60.16,60.06,60.1,72800.0,37.9788,38.0041,37.9409,37.9662,72800.0
2006-07-10 13:30:00,60.1,60.16,60.06,60.06,48400.0,37.9662,38.0041,37.9409,37.9409,48400.0
2006-07-10 13:40:00,60.13,60.27,60.09,60.17,127400.0,37.9851,38.0736,37.9599,38.0104,127400.0
2006-07-10 13:50:00,60.18,60.39,60.18,60.23,101100.0,38.0167,38.1494,38.0167,38.0483,101100.0
2006-07-10 14:00:00,60.21,60.32,60.17,60.17,45400.0,38.0357,38.1052,38.0104,38.0104,45400.0
2006-07-10 14:10:00,60.18,60.36,60.15,60.35,53500.0,38.0167,38.1304,37.9978,38.1241,53500.0
2006-07-10 14:20:00,60.35,60.48,60.26,60.42,58300.0,38.1241,38.2062,38.0673,38.1683,58300.0
2006-07-10 14:30:00,60.4,60.4,60.3,60.32,38500.0,38.1557,38.1557,38.0925,38.1052,38500.0
2006-07-10 14:40:00,60.33,60.35,60.24,60.28,37800.0,38.1115,38.1241,38.0546,38.0799,37800.0
2006-07-10 14:50:00,60.28,60.32,60.18,60.19,68300.0,38.0799,38.1052,38.0167,38.023,68300.0
2006-07-10 15:00:00,60.2,60.28,60.15,60.24,53100.0,38.0294,38.0799,37.9978,38.0546,53100.0
2006-07-10 15:10:00,60.22,60.55,60.22,60.5,54800.0,38.042,38.2505,38.042,38.2189,54800.0
2006-07-10 15:20:00,60.5,60.67,60.49,60.58,67500.0,38.2189,38.3263,38.2126,38.2694,67500.0
2006-07-10 15:30:00,60.58,60.59,60.53,60.59,53400.0,38.2694,38.2757,38.2378,38.2757,53400.0
2006-07-10 15:40:00,60.59,60.75,60.58,60.75,84800.0,38.2757,38.3768,38.2694,38.3768,84800.0
2006-07-10 15:50:00,60.75,60.76,60.63,60.63,91100.0,38.3768,38.3831,38.301,38.301,91100.0
2006-07-11 09:30:00,61.12,61.49,61.02,61.43,130600.0,38.6105,38.8443,38.5474,38.8064,130600.0
2006-07-11 09:40:00,61.45,61.71,61.42,61.51,172700.0,38.819,38.9832,38.8001,38.8569,172700.0
2006-07-11 09:50:00,61.6,61.81,61.55,61.78,172300.0,38.9138,39.0464,38.8822,39.0275,172300.0
2006-07-11 10:00:00,61.77,61.8,61.45,61.55,103100.0,39.0212,39.0401,38.819,38.8822,103100.0
2006-07-11 10:10:00,61.5,61.8,61.49,61.79,90300.0,38.8506,39.0401,38.8443,39.0338,90300.0
2006-07-11 10:20:00,61.79,61.95,61.65,61.67,165100.0,39.0338,39.1349,38.9453,38.958,165100.0
2006-07-11 10:30:00,61.68,61.68,61.38,61.48,110900.0,38.9643,38.9643,38.7748,38.838,110900.0
2006-07-11 10:40:00,61.48,61.51,61.34,61.5,77300.0,38.838,38.8569,38.7495,38.8506,77300.0
2006-07-11 10:50:00,61.51,61.53,61.23,61.28,86100.0,38.8569,38.8695,38.68,38.7116,86100.0
2006-07-11 11:00:00,61.3,61.48,61.3,61.39,52000.0,38.7242,38.838,38.7242,38.7811,52000.0
2006-07-11 11:10:00,61.39,61.39,61.19,61.32,47500.0,38.7811,38.7811,38.6548,38.7369,47500.0
2006-07-11 11:20:00,61.3,61.31,61.21,61.24,62100.0,38.7242,38.7306,38.6674,38.6863,62100.0
2006-07-11 11:30:00,61.24,61.24,61.08,61.11,63500.0,38.6863,38.6863,38.5853,38.6042,63500.0
2006-07-11 11:40:00,61.1,61.1,60.92,60.99,81400.0,38.5979,38.5979,38.4842,38.5284,81400.0
2006-07-11 11:50:00,61.0,61.0,60.88,60.94,50800.0,38.5347,38.5347,38.4589,38.4968,50800.0
2006-07-11 12:00:00,60.94,60.97,60.88,60.91,38000.0,38.4968,38.5158,38.4589,38.4779,38000.0
2006-07-11 12:10:00,60.9,61.05,60.89,60.95,59300.0,38.4716,38.5663,38.4652,38.5031,59300.0
2006-07-11 12:20:00,60.95,61.05,60.8,60.84,59300.0,38.5031,38.5663,38.4084,38.4337,59300.0
2006-07-11 12:30:00,60.83,60.84,60.74,60.78,52900.0,38.4273,38.4337,38.3705,38.3958,52900.0
2006-07-11 12:40:00,60.78,60.8,60.64,60.71,48600.0,38.3958,38.4084,38.3073,38.3515,48600.0
2006-07-11 12:50:00,60.7,60.71,60.5,60.51,31900.0,38.3452,38.3515,38.2189,38.2252,31900.0
2006-07-11 13:00:00,60.51,60.51,60.39,60.44,118900.0,38.2252,38.2252,38.1494,38.181,118900.0
2006-07-11 13:10:00,60.43,60.67,60.39,60.64,63300.0,38.1747,38.3263,38.1494,38.3073,63300.0
2006-07-11 13:20:00,60.64,60.65,60.52,60.56,35200.0,38.3073,38.3136,38.2315,38.2568,35200.0
2006-07-11 13:30:00,60.54,60.59,60.37,60.38,80600.0,38.2441,38.2757,38.1367,38.1431,80600.0
2006-07-11 13:40:00,60.38,60.54,60.36,60.5,55200.0,38.1431,38.2441,38.1304,38.2189,55200.0
2006-07-11 13:50:00,60.5,60.65,60.5,60.65,63300.0,38.2189,38.3136,38.2189,38.3136,63300.0
2006-07-11 14:00:00,60.65,60.97,60.61,60.97,108800.0,38.3136,38.5158,38.2884,38.5158,108800.0
2006-07-11 14:10:00,60.97,61.18,60.85,61.04,109100.0,38.5158,38.6484,38.44,38.56,109100.0
2006-07-11 14:20:00,61.05,61.12,60.81,60.94,89700.0,38.5663,38.6105,38.4147,38.4968,89700.0
2006-07-11 14:30:00,60.94,60.98,60.87,60.98,27500.0,38.4968,38.5221,38.4526,38.5221,27500.0
2006-07-11 14:40:00,60.98,61.15,60.91,61.15,52100.0,38.5221,38.6295,38.4779,38.6295,52100.0
2006-07-11 14:50:00,61.15,61.17,60.97,60.98,66700.0,38.6295,38.6421,38.5158,38.5221,66700.0
2006-07-11 15:00:00,60.93,60.97,60.89,60.92,76300.0,38.4905,38.5158,38.4652,38.4842,76300.0
2006-07-11 15:10:00,60.92,61.17,60.92,61.15,77100.0,38.4842,38.6421,38.4842,38.6295,77100.0
2006-07-11 15:20:00,61.15,61.38,61.12,61.27,110500.0,38.6295,38.7748,38.6105,38.7053,110500.0
2006-07-11 15:30:00,61.28,61.49,61.23,61.45,89500.0,38.7116,38.8443,38.68,38.819,89500.0
2006-07-11 15:40:00,61.44,61.47,61.27,61.29,96400.0,38.8127,38.8316,38.7053,38.7179,96400.0
2006-07-11 15:50:00,61.29,61.38,61.28,61.33,84200.0,38.7179,38.7748,38.7116,38.7432,84200.0
2006-07-12 09:30:00,61.45,61.8,61.15,61.3,223500.0,38.819,39.0401,38.6295,38.7242,223500.0
2006-07-12 09:40:00,61.29,61.59,61.15,61.19,184900.0,38.7179,38.9074,38.6295,38.6548,184900.0
2006-07-12 09:50:00,61.18,61.49,61.18,61.47,154000.0,38.6484,38.8443,38.6484,38.8316,154000.0
2006-07-12 10:00:00,61.48,61.48,60.9,60.92,182700.0,38.838,38.838,38.4716,38.4842,182700.0
2006-07-12 10:10:00,60.91,60.93,60.73,60.82,254200.0,38.4779,38.4905,38.3642,38.421,254200.0
2006-07-12 10:20:00,60.81,60.89,60.53,60.6,172300.0,38.4147,38.4652,38.2378,38.282,172300.0
2006-07-12 10:30:00,60.6,61.26,60.59,60.87,303200.0,38.282,38.699,38.2757,38.4526,303200.0
2006-07-12 10:40:00,60.87,60.9,60.52,60.56,148900.0,38.4526,38.4716,38.2315,38.2568,148900.0
2006-07-12 10:50:00,60.55,60.58,60.29,60.5,154400.0,38.2505,38.2694,38.0862,38.2189,154400.0
2006-07-12 11:00:00,60.5,60.84,60.37,60.83,90700.0,38.2189,38.4337,38.1367,38.4273,90700.0
2006-07-12 11:10:00,60.83,60.88,60.72,60.81,68400.0,38.4273,38.4589,38.3578,38.4147,68400.0
2006-07-12 11:20:00,60.83,60.88,60.76,60.79,106300.0,38.4273,38.4589,38.3831,38.4021,106300.0
2006-07-12 11:30:00,60.79,60.92,60.79,60.86,67400.0,38.4021,38.4842,38.4021,38.4463,67400.0
2006-07-12 11:40:00,60.86,60.87,60.72,60.82,51600.0,38.4463,38.4526,38.3578,38.421,51600.0
2006-07-12 11:50:00,60.82,61.07,60.78,60.82,69100.0,38.421,38.579,38.3958,38.421,69100.0
2006-07-12 12:00:00,60.83,60.84,60.7,60.78,49000.0,38.4273,38.4337,38.3452,38.3958,49000.0
2006-07-12 12:10:00,60.8,60.82,60.5,60.5,80800.0,38.4084,38.421,38.2189,38.2189,80800.0
2006-07-12 12:20:00,60.5,60.63,60.38,60.55,52400.0,38.2189,38.301,38.1431,38.2505,52400.0
2006-07-12 12:30:00,60.55,60.82,60.46,60.53,50700.0,38.2505,38.421,38.1936,38.2378,50700.0
2006-07-12 12:40:00,60.54,60.59,60.42,60.53,43900.0,38.2441,38.2757,38.1683,38.2378,43900.0
2006-07-12 12:50:00,60.52,60.6,60.46,60.58,35100.0,38.2315,38.282,38.1936,38.2694,35100.0
2006-07-12 13:00:00,60.57,60.59,60.35,60.46,48600.0,38.2631,38.2757,38.1241,38.1936,48600.0
2006-07-12 13:10:00,60.45,60.7,60.4,60.6,47200.0,38.1873,38.3452,38.1557,38.282,47200.0
2006-07-12 13:20:00,60.6,60.63,60.47,60.52,95800.0,38.282,38.301,38.1999,38.2315,95800.0
2006-07-12 13:30:00,60.49,60.7,60.47,60.56,82400.0,38.2126,38.3452,38.1999,38.2568,82400.0
2006-07-12 13:40:00,60.58,60.61,60.44,60.59,43500.0,38.2694,38.2884,38.181,38.2757,43500.0
2006-07-12 13:50:00,60.6,60.6,60.37,60.5,51600.0,38.282,38.282,38.1367,38.2189,51600.0
2006-07-12 14:00:00,60.5,60.52,60.38,60.42,46900.0,38.2189,38.2315,38.1431,38.1683,46900.0
2006-07-12 14:10:00,60.44,60.6,60.37,60.59,60400.0,38.181,38.282,38.1367,38.2757,60400.0
2006-07-12 14:20:00,60.58,60.72,60.52,60.62,41300.0,38.2694,38.3578,38.2315,38.2947,41300.0
2006-07-12 14:30:00,60.65,60.69,60.55,60.67,40800.0,38.3136,38.3389,38.2505,38.3263,40800.0
2006-07-12 14:40:00,60.67,60.7,60.51,60.52,51000.0,38.3263,38.3452,38.2252,38.2315,51000.0
2006-07-12 14:50:00,60.5,60.58,60.43,60.55,65400.0,38.2189,38.2694,38.1747,38.2505,65400.0
2006-07-12 15:00:00,60.55,60.75,60.54,60.7,125500.0,38.2505,38.3768,38.2441,38.3452,125500.0
2006-07-12 15:10:00,60.69,60.71,60.51,60.64,85300.0,38.3389,38.3515,38.2252,38.3073,85300.0
2006-07-12 15:20:00,60.65,60.78,60.62,60.72,91300.0,38.3136,38.3958,38.2947,38.3578,91300.0
2006-07-12 15:30:00,60.72,60.74,60.63,60.63,53300.0,38.3578,38.3705,38.301,38.301,53300.0
2006-07-12 15:40:00,60.62,60.65,60.53,60.56,99200.0,38.2947,38.3136,38.2378,38.2568,99200.0
2006-07-12 15:50:00,60.57,60.62,60.49,60.54,129600.0,38.2631,38.2947,38.2126,38.2441,129600.0
2006-07-13 09:30:00,60.9,60.99,60.61,60.68,153300.0,38.4716,38.5284,38.2884,38.3326,153300.0
2006-07-13 09:40:00,60.73,60.92,60.4,60.5,121000.0,38.3642,38.4842,38.1557,38.2189,121000.0
2006-07-13 09:50:00,60.5,60.5,59.75,59.99,361700.0,38.2189,38.2189,37.7451,37.8967,361700.0
2006-07-13 10:00:00,59.99,60.45,59.88,60.25,166600.0,37.8967,38.1873,37.8272,38.0609,166600.0
2006-07-13 10:10:00,60.26,60.59,59.99,60.54,221200.0,38.0673,38.2757,37.8967,38.2441,221200.0
2006-07-13 10:20:00,60.56,60.75,60.52,60.67,256200.0,38.2568,38.3768,38.2315,38.3263,256200.0
2006-07-13 10:30:00,60.68,60.68,60.17,60.3,217900.0,38.3326,38.3326,38.0104,38.0925,217900.0
2006-07-13 10:40:00,60.28,60.49,60.25,60.38,124800.0,38.0799,38.2126,38.0609,38.1431,124800.0
2006-07-13 10:50:00,60.39,60.5,60.04,60.17,103200.0,38.1494,38.2189,37.9283,38.0104,103200.0
2006-07-13 11:00:00,60.16,60.17,59.85,59.85,91700.0,38.0041,38.0104,37.8083,37.8083,91700.0
2006-07-13 11:10:00,59.86,60.04,59.8,59.9,107900.0,37.8146,37.9283,37.7767,37.8398,107900.0
2006-07-13 11:20:00,59.9,60.07,59.86,59.95,96400.0,37.8398,37.9472,37.8146,37.8714,96400.0
2006-07-13 11:30:00,59.92,60.03,59.83,59.92,87800.0,37.8525,37.922,37.7956,37.8525,87800.0
2006-07-13 11:40:00,59.93,60.02,59.88,59.95,51800.0,37.8588,37.9156,37.8272,37.8714,51800.0
2006-07-13 11:50:00,59.98,60.23,59.94,60.16,59100.0,37.8904,38.0483,37.8651,38.0041,59100.0
2006-07-13 12:00:00,60.16,60.39,60.14,60.3,89700.0,38.0041,38.1494,37.9915,38.0925,89700.0
2006-07-13 12:10:00,60.3,60.3,60.14,60.23,95800.0,38.0925,38.0925,37.9915,38.0483,95800.0
2006-07-13 12:20:00,60.23,60.26,59.96,60.04,59000.0,38.0483,38.0673,37.8777,37.9283,59000.0
2006-07-13 12:30:00,60.05,60.16,60.02,60.09,33300.0,37.9346,38.0041,37.9156,37.9599,33300.0
2006-07-13 12:40:00,60.11,60.3,60.09,60.19,56300.0,37.9725,38.0925,37.9599,38.023,56300.0
2006-07-13 12:50:00,60.22,60.22,60.07,60.19,36600.0,38.042,38.042,37.9472,38.023,36600.0
2006-07-13 13:00:00,60.19,60.22,60.04,60.13,83000.0,38.023,38.042,37.9283,37.9851,83000.0
2006-07-13 13:10:00,60.15,60.31,60.09,60.21,47000.0,37.9978,38.0988,37.9599,38.0357,47000.0
2006-07-13 13:20:00,60.18,60.22,60.1,60.15,49000.0,38.0167,38.042,37.9662,37.9978,49000.0
2006-07-13 13:30:00,60.12,60.18,60.0,60.07,62800.0,37.9788,38.0167,37.903,37.9472,62800.0
2006-07-13 13:40:00,60.1,60.23,60.04,60.13,48600.0,37.9662,38.0483,37.9283,37.9851,48600.0
2006-07-13 13:50:00,60.11,60.17,59.94,59.97,74600.0,37.9725,38.0104,37.8651,37.8841,74600.0
2006-07-13 14:00:00,59.97,60.19,59.91,60.1,61900.0,37.8841,38.023,37.8462,37.9662,61900.0
2006-07-13 14:10:00,60.1,60.3,60.02,60.26,81500.0,37.9662,38.0925,37.9156,38.0673,81500.0
2006-07-13 14:20:00,60.27,60.3,60.11,60.18,67100.0,38.0736,38.0925,37.9725,38.0167,67100.0
2006-07-13 14:30:00,60.16,60.18,59.96,60.05,50000.0,38.0041,38.0167,37.8777,37.9346,50000.0
2006-07-13 14:40:00,60.06,60.15,59.95,59.97,48900.0,37.9409,37.9978,37.8714,37.8841,48900.0
2006-07-13 14:50:00,59.96,59.96,59.81,59.87,79000.0,37.8777,37.8777,37.783,37.8209,79000.0
2006-07-13 15:00:00,59.86,59.9,59.77,59.84,94800.0,37.8146,37.8398,37.7577,37.8019,94800.0
2006-07-13 15:10:00,59.83,59.92,59.75,59.75,108200.0,37.7956,37.8525,37.7451,37.7451,108200.0
2006-07-13 15:20:00,59.76,59.86,59.75,59.83,83400.0,37.7514,37.8146,37.7451,37.7956,83400.0
2006-07-13 15:30:00,59.84,59.99,59.77,59.77,98100.0,37.8019,37.8967,37.7577,37.7577,98100.0
2006-07-13 15:40:00,59.77,59.92,59.69,59.92,116300.0,37.7577,37.8525,37.7072,37.8525,116300.0
2006-07-13 15:50:00,59.92,59.95,59.83,59.83,147400.0,37.8525,37.8714,37.7956,37.7956,147400.0
2006-07-14 09:30:00,60.61,60.61,60.1,60.35,138700.0,38.2884,38.2884,37.9662,38.1241,138700.0
2006-07-14 09:40:00,60.3,60.56,60.18,60.26,120900.0,38.0925,38.2568,38.0167,38.0673,120900.0
2006-07-14 09:50:00,60.3,60.33,60.05,60.11,72500.0,38.0925,38.1115,37.9346,37.9725,72500.0
2006-07-14 10:00:00,60.12,60.31,59.85,59.94,73800.0,37.9788,38.0988,37.8083,37.8651,73800.0
2006-07-14 10:10:00,59.95,60.31,59.92,60.08,56600.0,37.8714,38.0988,37.8525,37.9536,56600.0
2006-07-14 10:20:00,60.08,60.2,59.91,60.04,74000.0,37.9536,38.0294,37.8462,37.9283,74000.0
2006-07-14 10:30:00,60.03,60.19,59.97,60.01,74600.0,37.922,38.023,37.8841,37.9093,74600.0
2006-07-14 10:40:00,60.01,60.13,59.93,59.99,69400.0,37.9093,37.9851,37.8588,37.8967,69400.0
2006-07-14 10:50:00,59.99,59.99,59.66,59.66,74600.0,37.8967,37.8967,37.6882,37.6882,74600.0
2006-07-14 11:00:00,59.66,59.7,59.25,59.42,126600.0,37.6882,37.7135,37.4292,37.5366,126600.0
2006-07-14 11:10:00,59.4,59.47,59.22,59.37,96200.0,37.524,37.5682,37.4103,37.505,96200.0
2006-07-14 11:20:00,59.37,59.55,59.26,59.29,69500.0,37.505,37.6187,37.4355,37.4545,69500.0
2006-07-14 11:30:00,59.26,59.33,58.91,59.15,123700.0,37.4355,37.4798,37.2144,37.3661,123700.0
2006-07-14 11:40:00,59.17,59.45,59.14,59.16,59400.0,37.3787,37.5556,37.3597,37.3724,59400.0
2006-07-14 11:50:00,59.16,59.59,59.07,59.51,72600.0,37.3724,37.644,37.3155,37.5935,72600.0
2006-07-14 12:00:00,59.54,59.6,59.14,59.46,48400.0,37.6124,37.6503,37.3597,37.5619,48400.0
2006-07-14 12:10:00,59.46,59.51,59.34,59.51,36400.0,37.5619,37.5935,37.4861,37.5935,36400.0
2006-07-14 12:20:00,59.5,59.68,59.45,59.52,66600.0,37.5872,37.7009,37.5556,37.5998,66600.0
2006-07-14 12:30:00,59.51,59.67,59.43,59.62,58300.0,37.5935,37.6945,37.5429,37.663,58300.0
2006-07-14 12:40:00,59.61,60.14,59.6,60.1,92400.0,37.6566,37.9915,37.6503,37.9662,92400.0
2006-07-14 12:50:00,60.09,60.3,60.09,60.25,133400.0,37.9599,38.0925,37.9599,38.0609,133400.0
2006-07-14 13:00:00,60.25,60.26,60.09,60.18,93300.0,38.0609,38.0673,37.9599,38.0167,93300.0
2006-07-14 13:10:00,60.18,60.32,60.13,60.27,110300.0,38.0167,38.1052,37.9851,38.0736,110300.0
2006-07-14 13:20:00,60.28,60.55,60.28,60.45,91400.0,38.0799,38.2505,38.0799,38.1873,91400.0
2006-07-14 13:30:00,60.46,60.54,60.38,60.5,55800.0,38.1936,38.2441,38.1431,38.2189,55800.0
2006-07-14 13:40:00,60.52,60.52,60.25,60.28,51600.0,38.2315,38.2315,38.0609,38.0799,51600.0
2006-07-14 13:50:00,60.27,60.37,60.24,60.3,55600.0,38.0736,38.1367,38.0546,38.0925,55600.0
2006-07-14 14:00:00,60.29,60.32,60.2,60.2,92300.0,38.0862,38.1052,38.0294,38.0294,92300.0
2006-07-14 14:10:00,60.21,60.45,60.21,60.4,59600.0,38.0357,38.1873,38.0357,38.1557,59600.0
2006-07-14 14:20:00,60.4,60.43,60.32,60.43,74800.0,38.1557,38.1747,38.1052,38.1747,74800.0
2006-07-14 14:30:00,60.45,60.5,60.32,60.47,39400.0,38.1873,38.2189,38.1052,38.1999,39400.0
2006-07-14 14:40:00,60.46,60.58,60.38,60.55,51500.0,38.1936,38.2694,38.1431,38.2505,51500.0
2006-07-14 14:50:00,60.55,60.6,60.49,60.6,75400.0,38.2505,38.282,38.2126,38.282,75400.0
2006-07-14 15:00:00,60.61,61.07,60.61,61.04,139200.0,38.2884,38.579,38.2884,38.56,139200.0
2006-07-14 15:10:00,61.01,61.21,60.94,61.2,136300.0,38.541,38.6674,38.4968,38.6611,136300.0
2006-07-14 15:20:00,61.2,61.26,61.01,61.25,202100.0,38.6611,38.699,38.541,38.6927,202100.0
2006-07-14 15:30:00,61.25,61.32,61.2,61.29,154100.0,38.6927,38.7369,38.6611,38.7179,154100.0
2006-07-14 15:40:00,61.29,61.36,61.25,61.3,186000.0,38.7179,38.7621,38.6927,38.7242,186000.0
2006-07-14 15:50:00,61.3,61.42,61.28,61.41,227700.0,38.7242,38.8001,38.7116,38.7937,227700.0
2006-07-17 09:30:00,60.75,60.99,60.6,60.68,179400.0,38.3768,38.5284,38.282,38.3326,179400.0
2006-07-17 09:40:00,60.69,60.78,60.45,60.62,182800.0,38.3389,38.3958,38.1873,38.2947,182800.0
2006-07-17 09:50:00,60.63,60.8,60.54,60.66,76900.0,38.301,38.4084,38.2441,38.3199,76900.0
2006-07-17 10:00:00,60.69,61.1,60.64,61.03,149100.0,38.3389,38.5979,38.3073,38.5537,149100.0
2006-07-17 10:10:00,61.03,61.07,60.71,60.83,140900.0,38.5537,38.579,38.3515,38.4273,140900.0
2006-07-17 10:20:00,60.79,60.88,60.57,60.61,130300.0,38.4021,38.4589,38.2631,38.2884,130300.0
2006-07-17 10:30:00,60.61,60.69,60.21,60.22,143800.0,38.2884,38.3389,38.0357,38.042,143800.0
2006-07-17 10:40:00,60.23,60.27,60.1,60.11,112700.0,38.0483,38.0736,37.9662,37.9725,112700.0
2006-07-17 10:50:00,60.11,60.41,60.11,60.35,86900.0,37.9725,38.162,37.9725,38.1241,86900.0
2006-07-17 11:00:00,60.31,60.39,60.19,60.25,66700.0,38.0988,38.1494,38.023,38.0609,66700.0
2006-07-17 11:10:00,60.29,60.47,60.23,60.47,76600.0,38.0862,38.1999,38.0483,38.1999,76600.0
2006-07-17 11:20:00,60.47,60.47,60.24,60.29,71800.0,38.1999,38.1999,38.0546,38.0862,71800.0
2006-07-17 11:30:00,60.3,60.36,60.2,60.3,57100.0,38.0925,38.1304,38.0294,38.0925,57100.0
2006-07-17 11:40:00,60.27,60.32,60.01,60.08,88900.0,38.0736,38.1052,37.9093,37.9536,88900.0
2006-07-17 11:50:00,60.12,60.15,60.03,60.07,57600.0,37.9788,37.9978,37.922,37.9472,57600.0
2006-07-17 12:00:00,60.07,60.16,60.02,60.04,64600.0,37.9472,38.0041,37.9156,37.9283,64600.0
2006-07-17 12:10:00,60.03,60.27,60.0,60.27,66300.0,37.922,38.0736,37.903,38.0736,66300.0
2006-07-17 12:20:00,60.27,60.31,60.16,60.31,54500.0,38.0736,38.0988,38.0041,38.0988,54500.0
2006-07-17 12:30:00,60.3,60.3,60.06,60.23,58300.0,38.0925,38.0925,37.9409,38.0483,58300.0
2006-07-17 12:40:00,60.2,60.65,60.2,60.42,106100.0,38.0294,38.3136,38.0294,38.1683,106100.0
2006-07-17 12:50:00,60.43,60.47,60.04,60.05,91100.0,38.1747,38.1999,37.9283,37.9346,91100.0
2006-07-17 13:00:00,60.03,60.03,59.9,59.96,87100.0,37.922,37.922,37.8398,37.8777,87100.0
2006-07-17 13:10:00,59.97,60.02,59.75,59.82,110400.0,37.8841,37.9156,37.7451,37.7893,110400.0
2006-07-17 13:20:00,59.81,59.83,59.59,59.59,98600.0,37.783,37.7956,37.644,37.644,98600.0
2006-07-17 13:30:00,59.61,59.61,59.29,59.35,114400.0,37.6566,37.6566,37.4545,37.4924,114400.0
2006-07-17 13:40:00,59.35,59.57,59.34,59.4,84400.0,37.4924,37.6314,37.4861,37.524,84400.0
2006-07-17 13:50:00,59.4,59.56,59.33,59.55,61600.0,37.524,37.6251,37.4798,37.6187,61600.0
2006-07-17 14:00:00,59.56,59.8,59.56,59.6,72900.0,37.6251,37.7767,37.6251,37.6503,72900.0
2006-07-17 14:10:00,59.6,59.66,59.5,59.59,75900.0,37.6503,37.6882,37.5872,37.644,75900.0
2006-07-17 14:20:00,59.59,59.59,59.31,59.5,99000.0,37.644,37.644,37.4671,37.5872,99000.0
2006-07-17 14:30:00,59.5,59.5,59.22,59.32,103500.0,37.5872,37.5872,37.4103,37.4734,103500.0
2006-07-17 14:40:00,59.32,59.33,59.15,59.17,82300.0,37.4734,37.4798,37.3661,37.3787,82300.0
2006-07-17 14:50:00,59.15,59.24,59.0,59.06,109600.0,37.3661,37.4229,37.2713,37.3092,109600.0
2006-07-17 15:00:00,59.09,59.2,59.06,59.09,111400.0,37.3282,37.3976,37.3092,37.3282,111400.0
2006-07-17 15:10:00,59.12,59.26,59.09,59.26,69700.0,37.3471,37.4355,37.3282,37.4355,69700.0
2006-07-17 15:20:00,59.26,59.53,59.26,59.44,218800.0,37.4355,37.6061,37.4355,37.5493,218800.0
2006-07-17 15:30:00,59.45,59.51,59.33,59.5,223400.0,37.5556,37.5935,37.4798,37.5872,223400.0
2006-07-17 15:40:00,59.5,60.03,59.49,59.99,236700.0,37.5872,37.922,37.5808,37.8967,236700.0
2006-07-17 15:50:00,59.99,60.04,59.74,59.85,221400.0,37.8967,37.9283,37.7388,37.8083,221400.0
2006-07-18 09:30:00,60.39,60.61,60.05,60.38,157300.0,38.1494,38.2884,37.9346,38.1431,157300.0
2006-07-18 09:40:00,60.35,60.47,60.24,60.43,101700.0,38.1241,38.1999,38.0546,38.1747,101700.0
2006-07-18 09:50:00,60.45,60.57,60.26,60.49,105700.0,38.1873,38.2631,38.0673,38.2126,105700.0
2006-07-18 10:00:00,60.46,60.5,60.09,60.17,142600.0,38.1936,38.2189,37.9599,38.0104,142600.0
2006-07-18 10:10:00,60.18,60.45,60.16,60.41,107800.0,38.0167,38.1873,38.0041,38.162,107800.0
2006-07-18 10:20:00,60.42,60.66,60.39,60.43,117000.0,38.1683,38.3199,38.1494,38.1747,117000.0
2006-07-18 10:30:00,60.44,60.45,60.15,60.22,83400.0,38.181,38.1873,37.9978,38.042,83400.0
2006-07-18 10:40:00,60.23,60.41,60.17,60.41,94500.0,38.0483,38.162,38.0104,38.162,94500.0
2006-07-18 10:50:00,60.39,60.58,60.35,60.4,100700.0,38.1494,38.2694,38.1241,38.1557,100700.0
2006-07-18 11:00:00,60.39,60.61,60.31,60.57,85800.0,38.1494,38.2884,38.0988,38.2631,85800.0
2006-07-18 11:10:00,60.56,60.57,60.33,60.36,63900.0,38.2568,38.2631,38.1115,38.1304,63900.0
2006-07-18 11:20:00,60.36,60.38,60.22,60.32,92800.0,38.1304,38.1431,38.042,38.1052,92800.0
2006-07-18 11:30:00,60.32,60.43,60.32,60.39,57200.0,38.1052,38.1747,38.1052,38.1494,57200.0
2006-07-18 11:40:00,60.41,60.43,60.35,60.4,32100.0,38.162,38.1747,38.1241,38.1557,32100.0
2006-07-18 11:50:00,60.4,60.43,60.25,60.25,62500.0,38.1557,38.1747,38.0609,38.0609,62500.0
2006-07-18 12:00:00,60.25,60.26,59.74,59.75,142200.0,38.0609,38.0673,37.7388,37.7451,142200.0
2006-07-18 12:10:00,59.78,59.95,59.72,59.92,168300.0,37.764,37.8714,37.7261,37.8525,168300.0
2006-07-18 12:20:00,59.91,60.26,59.85,60.05,74300.0,37.8462,38.0673,37.8083,37.9346,74300.0
2006-07-18 12:30:00,60.05,60.17,59.95,60.07,94800.0,37.9346,38.0104,37.8714,37.9472,94800.0
2006-07-18 12:40:00,60.08,60.25,60.08,60.12,59700.0,37.9536,38.0609,37.9536,37.9788,59700.0
2006-07-18 12:50:00,60.12,60.13,59.95,60.06,79600.0,37.9788,37.9851,37.8714,37.9409,79600.0
2006-07-18 13:00:00,60.07,60.07,59.79,59.81,59900.0,37.9472,37.9472,37.7704,37.783,59900.0
2006-07-18 13:10:00,59.8,59.86,59.62,59.65,93400.0,37.7767,37.8146,37.663,37.6819,93400.0
2006-07-18 13:20:00,59.65,59.66,59.52,59.52,91300.0,37.6819,37.6882,37.5998,37.5998,91300.0
2006-07-18 13:30:00,59.51,59.57,59.35,59.5,91600.0,37.5935,37.6314,37.4924,37.5872,91600.0
2006-07-18 13:40:00,59.46,59.46,59.14,59.21,91700.0,37.5619,37.5619,37.3597,37.404,91700.0
2006-07-18 13:50:00,59.21,59.22,58.72,58.78,148900.0,37.404,37.4103,37.0944,37.1323,148900.0
2006-07-18 14:00:00,58.78,58.96,58.78,58.95,139300.0,37.1323,37.246,37.1323,37.2397,139300.0
2006-07-18 14:10:00,58.95,59.19,58.87,59.08,80000.0,37.2397,37.3913,37.1892,37.3218,80000.0
2006-07-18 14:20:00,59.09,59.29,58.95,59.19,99400.0,37.3282,37.4545,37.2397,37.3913,99400.0
2006-07-18 14:30:00,59.19,59.48,59.16,59.46,115200.0,37.3913,37.5745,37.3724,37.5619,115200.0
2006-07-18 14:40:00,59.47,59.52,59.25,59.42,112900.0,37.5682,37.5998,37.4292,37.5366,112900.0
2006-07-18 14:50:00,59.42,59.44,59.06,59.22,99500.0,37.5366,37.5493,37.3092,37.4103,99500.0
2006-07-18 15:00:00,59.21,59.28,59.02,59.03,68600.0,37.404,37.4482,37.2839,37.2902,68600.0
2006-07-18 15:10:00,59.04,59.18,58.93,59.13,92800.0,37.2966,37.385,37.2271,37.3534,92800.0
2006-07-18 15:20:00,59.12,59.15,59.05,59.15,89500.0,37.3471,37.3661,37.3029,37.3661,89500.0
2006-07-18 15:30:00,59.16,59.36,59.13,59.34,85000.0,37.3724,37.4987,37.3534,37.4861,85000.0
2006-07-18 15:40:00,59.34,59.7,59.34,59.67,125700.0,37.4861,37.7135,37.4861,37.6945,125700.0
2006-07-18 15:50:00,59.69,59.7,59.55,59.6,124600.0,37.7072,37.7135,37.6187,37.6503,124600.0
2006-07-19 09:30:00,59.31,59.79,59.19,59.67,112100.0,37.4671,37.7704,37.3913,37.6945,112100.0
2006-07-19 09:40:00,59.65,59.65,59.23,59.3,121000.0,37.6819,37.6819,37.4166,37.4608,121000.0
2006-07-19 09:50:00,59.28,59.31,59.1,59.27,80900.0,37.4482,37.4671,37.3345,37.4419,80900.0
2006-07-19 10:00:00,59.33,59.97,59.28,59.95,185300.0,37.4798,37.8841,37.4482,37.8714,185300.0
2006-07-19 10:10:00,59.95,60.11,59.75,59.85,117100.0,37.8714,37.9725,37.7451,37.8083,117100.0
2006-07-19 10:20:00,59.85,59.85,59.52,59.67,63400.0,37.8083,37.8083,37.5998,37.6945,63400.0
2006-07-19 10:30:00,59.63,59.99,59.3,59.92,180100.0,37.6693,37.8967,37.4608,37.8525,180100.0
2006-07-19 10:40:00,59.95,60.28,59.89,60.1,66000.0,37.8714,38.0799,37.8335,37.9662,66000.0
2006-07-19 10:50:00,60.12,60.23,59.85,60.06,64400.0,37.9788,38.0483,37.8083,37.9409,64400.0
2006-07-19 11:00:00,60.05,60.06,59.74,59.82,89400.0,37.9346,37.9409,37.7388,37.7893,89400.0
2006-07-19 11:10:00,59.82,60.0,59.8,59.83,63100.0,37.7893,37.903,37.7767,37.7956,63100.0
2006-07-19 11:20:00,59.83,59.83,59.65,59.68,48700.0,37.7956,37.7956,37.6819,37.7009,48700.0
2006-07-19 11:30:00,59.7,59.7,59.17,59.2,87800.0,37.7135,37.7135,37.3787,37.3976,87800.0
2006-07-19 11:40:00,59.22,59.59,59.13,59.46,65300.0,37.4103,37.644,37.3534,37.5619,65300.0
2006-07-19 11:50:00,59.45,59.67,59.38,59.39,71000.0,37.5556,37.6945,37.5113,37.5177,71000.0
2006-07-19 12:00:00,59.4,59.58,59.32,59.42,42700.0,37.524,37.6377,37.4734,37.5366,42700.0
2006-07-19 12:10:00,59.41,59.5,59.3,59.36,29300.0,37.5303,37.5872,37.4608,37.4987,29300.0
2006-07-19 12:20:00,59.35,59.5,59.3,59.45,41100.0,37.4924,37.5872,37.4608,37.5556,41100.0
2006-07-19 12:30:00,59.47,59.68,59.43,59.63,56000.0,37.5682,37.7009,37.5429,37.6693,56000.0
2006-07-19 12:40:00,59.63,59.78,59.6,59.73,44200.0,37.6693,37.764,37.6503,37.7325,44200.0
2006-07-19 12:50:00,59.62,59.81,59.59,59.64,54400.0,37.663,37.783,37.644,37.6756,54400.0
2006-07-19 13:00:00,59.65,59.7,59.55,59.65,24800.0,37.6819,37.7135,37.6187,37.6819,24800.0
2006-07-19 13:10:00,59.64,59.7,59.5,59.54,23200.0,37.6756,37.7135,37.5872,37.6124,23200.0
2006-07-19 13:20:00,59.53,59.8,59.51,59.69,31600.0,37.6061,37.7767,37.5935,37.7072,31600.0
2006-07-19 13:30:00,59.67,59.79,59.63,59.75,38700.0,37.6945,37.7704,37.6693,37.7451,38700.0
2006-07-19 13:40:00,59.76,59.96,59.73,59.96,59900.0,37.7514,37.8777,37.7325,37.8777,59900.0
2006-07-19 13:50:00,59.96,60.12,59.6,60.0,68200.0,37.8777,37.9788,37.6503,37.903,68200.0
2006-07-19 14:00:00,60.0,60.08,59.94,60.01,52100.0,37.903,37.9536,37.8651,37.9093,52100.0
2006-07-19 14:10:00,60.01,60.1,59.9,60.02,47600.0,37.9093,37.9662,37.8398,37.9156,47600.0
2006-07-19 14:20:00,60.03,60.05,59.95,60.01,47800.0,37.922,37.9346,37.8714,37.9093,47800.0
2006-07-19 14:30:00,60.03,60.11,59.96,60.11,28300.0,37.922,37.9725,37.8777,37.9725,28300.0
2006-07-19 14:40:00,60.11,60.24,60.08,60.13,65800.0,37.9725,38.0546,37.9536,37.9851,65800.0
2006-07-19 14:50:00,60.15,60.33,60.09,60.31,84100.0,37.9978,38.1115,37.9599,38.0988,84100.0
2006-07-19 15:00:00,60.33,60.39,60.08,60.11,120600.0,38.1115,38.1494,37.9536,37.9725,120600.0
2006-07-19 15:10:00,60.14,60.18,59.98,60.15,63400.0,37.9915,38.0167,37.8904,37.9978,63400.0
2006-07-19 15:20:00,60.14,60.25,60.02,60.02,80300.0,37.9915,38.0609,37.9156,37.9156,80300.0
2006-07-19 15:30:00,60.0,60.09,59.98,60.03,73100.0,37.903,37.9599,37.8904,37.922,73100.0
2006-07-19 15:40:00,60.03,60.12,59.9,59.96,70100.0,37.922,37.9788,37.8398,37.8777,70100.0
2006-07-19 15:50:00,59.98,60.06,59.96,60.05,71900.0,37.8904,37.9409,37.8777,37.9346,71900.0
2006-07-20 09:30:00,60.25,60.6,60.07,60.37,108600.0,38.0609,38.282,37.9472,38.1367,108600.0
2006-07-20 09:40:00,60.4,60.4,59.95,60.01,90200.0,38.1557,38.1557,37.8714,37.9093,90200.0
2006-07-20 09:50:00,60.0,60.02,59.81,59.89,72900.0,37.903,37.9156,37.783,37.8335,72900.0
2006-07-20 10:00:00,59.87,59.99,59.66,59.71,63600.0,37.8209,37.8967,37.6882,37.7198,63600.0
2006-07-20 10:10:00,59.71,59.87,59.61,59.65,69500.0,37.7198,37.8209,37.6566,37.6819,69500.0
2006-07-20 10:20:00,59.62,59.8,59.38,59.73,97600.0,37.663,37.7767,37.5113,37.7325,97600.0
2006-07-20 10:30:00,59.74,60.0,59.68,59.9,124700.0,37.7388,37.903,37.7009,37.8398,124700.0
2006-07-20 10:40:00,59.87,59.89,59.71,59.88,59000.0,37.8209,37.8335,37.7198,37.8272,59000.0
2006-07-20 10:50:00,59.87,60.23,59.85,60.17,78500.0,37.8209,38.0483,37.8083,38.0104,78500.0
2006-07-20 11:00:00,60.15,60.23,59.97,60.07,66700.0,37.9978,38.0483,37.8841,37.9472,66700.0
2006-07-20 11:10:00,60.07,60.26,60.02,60.13,60100.0,37.9472,38.0673,37.9156,37.9851,60100.0
2006-07-20 11:20:00,60.13,60.15,59.87,59.91,31800.0,37.9851,37.9978,37.8209,37.8462,31800.0
2006-07-20 11:30:00,59.92,59.99,59.85,59.93,53900.0,37.8525,37.8967,37.8083,37.8588,53900.0
2006-07-20 11:40:00,59.94,60.0,59.8,59.95,50200.0,37.8651,37.903,37.7767,37.8714,50200.0
2006-07-20 11:50:00,59.99,60.06,59.8,59.8,37000.0,37.8967,37.9409,37.7767,37.7767,37000.0
2006-07-20 12:00:00,59.81,59.88,59.65,59.86,68700.0,37.783,37.8272,37.6819,37.8146,68700.0
2006-07-20 12:10:00,59.88,60.07,59.86,59.91,60600.0,37.8272,37.9472,37.8146,37.8462,60600.0
2006-07-20 12:20:00,59.89,59.89,59.74,59.83,34100.0,37.8335,37.8335,37.7388,37.7956,34100.0
2006-07-20 12:30:00,59.83,59.83,59.61,59.68,70800.0,37.7956,37.7956,37.6566,37.7009,70800.0
2006-07-20 12:40:00,59.68,59.79,59.65,59.77,33800.0,37.7009,37.7704,37.6819,37.7577,33800.0
2006-07-20 12:50:00,59.77,59.84,59.73,59.78,36600.0,37.7577,37.8019,37.7325,37.764,36600.0
2006-07-20 13:00:00,59.83,59.92,59.7,59.77,31100.0,37.7956,37.8525,37.7135,37.7577,31100.0
2006-07-20 13:10:00,59.77,59.88,59.69,59.85,29300.0,37.7577,37.8272,37.7072,37.8083,29300.0
2006-07-20 13:20:00,59.81,59.81,59.56,59.64,74800.0,37.783,37.783,37.6251,37.6756,74800.0
2006-07-20 13:30:00,59.65,59.73,59.58,59.58,40800.0,37.6819,37.7325,37.6377,37.6377,40800.0
2006-07-20 13:40:00,59.58,59.61,59.44,59.59,80400.0,37.6377,37.6566,37.5493,37.644,80400.0
2006-07-20 13:50:00,59.59,59.7,59.53,59.56,33700.0,37.644,37.7135,37.6061,37.6251,33700.0
2006-07-20 14:00:00,59.58,59.83,59.44,59.56,114800.0,37.6377,37.7956,37.5493,37.6251,114800.0
2006-07-20 14:10:00,59.57,59.85,59.55,59.74,94400.0,37.6314,37.8083,37.6187,37.7388,94400.0
2006-07-20 14:20:00,59.7,59.73,59.39,59.39,59900.0,37.7135,37.7325,37.5177,37.5177,59900.0
2006-07-20 14:30:00,59.39,59.39,59.18,59.19,113500.0,37.5177,37.5177,37.385,37.3913,113500.0
2006-07-20 14:40:00,59.19,59.39,59.16,59.36,98200.0,37.3913,37.5177,37.3724,37.4987,98200.0
2006-07-20 14:50:00,59.38,59.48,59.15,59.15,56200.0,37.5113,37.5745,37.3661,37.3661,56200.0
2006-07-20 15:00:00,59.14,59.27,59.08,59.11,83100.0,37.3597,37.4419,37.3218,37.3408,83100.0
2006-07-20 15:10:00,59.12,59.44,59.08,59.26,65400.0,37.3471,37.5493,37.3218,37.4355,65400.0
2006-07-20 15:20:00,59.26,59.32,59.1,59.17,71700.0,37.4355,37.4734,37.3345,37.3787,71700.0
2006-07-20 15:30:00,59.17,59.17,59.03,59.08,65600.0,37.3787,37.3787,37.2902,37.3218,65600.0
2006-07-20 15:40:00,59.07,59.13,59.0,59.08,131600.0,37.3155,37.3534,37.2713,37.3218,131600.0
2006-07-20 15:50:00,59.08,59.15,59.0,59.06,134200.0,37.3218,37.3661,37.2713,37.3092,134200.0
2006-07-21 09:30:00,59.98,59.99,59.1,59.32,437200.0,37.8904,37.8967,37.3345,37.4734,437200.0
2006-07-21 09:40:00,59.3,59.46,58.71,58.75,107400.0,37.4608,37.5619,37.0881,37.1134,107400.0
2006-07-21 09:50:00,58.75,59.0,58.72,58.81,158900.0,37.1134,37.2713,37.0944,37.1513,158900.0
2006-07-21 10:00:00,58.82,58.82,58.57,58.6,88900.0,37.1576,37.1576,36.9997,37.0186,88900.0
2006-07-21 10:10:00,58.65,58.75,58.42,58.51,125400.0,37.0502,37.1134,36.9049,36.9618,125400.0
2006-07-21 10:20:00,58.52,58.76,58.44,58.7,122400.0,36.9681,37.1197,36.9175,37.0818,122400.0
2006-07-21 10:30:00,58.68,58.95,58.47,58.94,97800.0,37.0691,37.2397,36.9365,37.2334,97800.0
2006-07-21 10:40:00,58.94,59.11,58.82,58.9,94600.0,37.2334,37.3408,37.1576,37.2081,94600.0
2006-07-21 10:50:00,58.9,58.99,58.75,58.79,86600.0,37.2081,37.265,37.1134,37.1386,86600.0
2006-07-21 11:00:00,58.79,58.87,58.49,58.5,67700.0,37.1386,37.1892,36.9491,36.9554,67700.0
2006-07-21 11:10:00,58.5,58.52,58.4,58.5,61400.0,36.9554,36.9681,36.8923,36.9554,61400.0
2006-07-21 11:20:00,58.49,58.63,58.31,58.31,73900.0,36.9491,37.0376,36.8354,36.8354,73900.0
2006-07-21 11:30:00,58.31,59.3,58.25,58.3,84100.0,36.8354,37.4608,36.7975,36.8291,84100.0
2006-07-21 11:40:00,58.29,58.3,58.06,58.07,80500.0,36.8228,36.8291,36.6775,36.6838,80500.0
2006-07-21 11:50:00,58.07,58.2,58.06,58.11,79300.0,36.6838,36.7659,36.6775,36.7091,79300.0
2006-07-21 12:00:00,58.1,58.11,57.8,57.88,120900.0,36.7028,36.7091,36.5132,36.5638,120900.0
2006-07-21 12:10:00,57.88,57.89,57.77,57.83,97700.0,36.5638,36.5701,36.4943,36.5322,97700.0
2006-07-21 12:20:00,57.85,57.99,57.83,57.93,72400.0,36.5448,36.6333,36.5322,36.5954,72400.0
2006-07-21 12:30:00,57.95,58.07,57.71,57.77,55000.0,36.608,36.6838,36.4564,36.4943,55000.0
2006-07-21 12:40:00,57.76,57.92,57.5,57.5,101500.0,36.488,36.589,36.3237,36.3237,101500.0
2006-07-21 12:50:00,57.5,57.58,57.42,57.48,82800.0,36.3237,36.3743,36.2732,36.3111,82800.0
2006-07-21 13:00:00,57.54,57.58,57.44,57.56,94100.0,36.349,36.3743,36.2858,36.3616,94100.0
2006-07-21 13:10:00,57.55,57.69,57.46,57.46,64500.0,36.3553,36.4437,36.2985,36.2985,64500.0
2006-07-21 13:20:00,57.46,57.66,57.43,57.64,54500.0,36.2985,36.4248,36.2795,36.4122,54500.0
2006-07-21 13:30:00,57.65,57.74,57.6,57.66,51400.0,36.4185,36.4753,36.3869,36.4248,51400.0
2006-07-21 13:40:00,57.66,57.93,57.63,57.83,72500.0,36.4248,36.5954,36.4058,36.5322,72500.0
2006-07-21 13:50:00,57.84,57.93,57.7,57.7,54000.0,36.5385,36.5954,36.4501,36.4501,54000.0
2006-07-21 14:00:00,57.68,57.75,57.55,57.63,49100.0,36.4374,36.4817,36.3553,36.4058,49100.0
2006-07-21 14:10:00,57.64,57.74,57.55,57.56,59100.0,36.4122,36.4753,36.3553,36.3616,59100.0
2006-07-21 14:20:00,57.56,57.66,57.49,57.65,55600.0,36.3616,36.4248,36.3174,36.4185,55600.0
2006-07-21 14:30:00,57.66,57.66,57.56,57.62,82800.0,36.4248,36.4248,36.3616,36.3995,82800.0
2006-07-21 14:40:00,57.62,57.63,57.41,57.41,114200.0,36.3995,36.4058,36.2669,36.2669,114200.0
2006-07-21 14:50:00,57.42,57.42,57.29,57.33,137700.0,36.2732,36.2732,36.1911,36.2163,137700.0
2006-07-21 15:00:00,57.34,57.39,57.19,57.34,157600.0,36.2226,36.2542,36.1279,36.2226,157600.0
2006-07-21 15:10:00,57.35,57.52,57.26,57.28,77100.0,36.229,36.3364,36.1721,36.1847,77100.0
2006-07-21 15:20:00,57.3,57.42,57.28,57.35,74300.0,36.1974,36.2732,36.1847,36.229,74300.0
2006-07-21 15:30:00,57.35,57.47,57.29,57.4,131200.0,36.229,36.3048,36.1911,36.2605,131200.0
2006-07-21 15:40:00,57.42,57.59,57.39,57.46,137300.0,36.2732,36.3806,36.2542,36.2985,137300.0
2006-07-21 15:50:00,57.46,57.5,57.37,57.38,215600.0,36.2985,36.3237,36.2416,36.2479,215600.0
2006-07-24 09:30:00,57.64,57.92,57.55,57.88,95800.0,36.4122,36.589,36.3553,36.5638,95800.0
2006-07-24 09:40:00,57.89,58.32,57.83,58.08,116400.0,36.5701,36.8417,36.5322,36.6901,116400.0
2006-07-24 09:50:00,58.09,58.17,57.58,57.9,72600.0,36.6964,36.747,36.3743,36.5764,72600.0
2006-07-24 10:00:00,57.89,58.1,57.79,58.04,72600.0,36.5701,36.7028,36.5069,36.6648,72600.0
2006-07-24 10:10:00,58.03,58.5,58.03,58.41,84400.0,36.6585,36.9554,36.6585,36.8986,84400.0
2006-07-24 10:20:00,58.4,58.81,58.4,58.59,104800.0,36.8923,37.1513,36.8923,37.0123,104800.0
2006-07-24 10:30:00,58.57,58.84,58.52,58.64,95600.0,36.9997,37.1702,36.9681,37.0439,95600.0
2006-07-24 10:40:00,58.64,58.75,58.53,58.75,51300.0,37.0439,37.1134,36.9744,37.1134,51300.0
2006-07-24 10:50:00,58.75,58.91,58.75,58.82,107600.0,37.1134,37.2144,37.1134,37.1576,107600.0
2006-07-24 11:00:00,58.81,59.11,58.81,58.86,90300.0,37.1513,37.3408,37.1513,37.1829,90300.0
2006-07-24 11:10:00,58.88,59.12,58.83,59.03,75600.0,37.1955,37.3471,37.1639,37.2902,75600.0
2006-07-24 11:20:00,59.02,59.13,58.92,59.07,70100.0,37.2839,37.3534,37.2208,37.3155,70100.0
2006-07-24 11:30:00,59.02,59.3,58.89,59.3,122700.0,37.2839,37.4608,37.2018,37.4608,122700.0
2006-07-24 11:40:00,59.3,59.77,59.3,59.76,101000.0,37.4608,37.7577,37.4608,37.7514,101000.0
2006-07-24 11:50:00,59.76,59.89,59.67,59.68,77100.0,37.7514,37.8335,37.6945,37.7009,77100.0
2006-07-24 12:00:00,59.69,59.8,59.58,59.59,89900.0,37.7072,37.7767,37.6377,37.644,89900.0
2006-07-24 12:10:00,59.58,59.68,59.51,59.59,68600.0,37.6377,37.7009,37.5935,37.644,68600.0
2006-07-24 12:20:00,59.53,59.75,59.53,59.72,36200.0,37.6061,37.7451,37.6061,37.7261,36200.0
2006-07-24 12:30:00,59.72,59.77,59.57,59.76,54000.0,37.7261,37.7577,37.6314,37.7514,54000.0
2006-07-24 12:40:00,59.75,59.86,59.72,59.76,57600.0,37.7451,37.8146,37.7261,37.7514,57600.0
2006-07-24 12:50:00,59.75,59.77,59.41,59.47,44100.0,37.7451,37.7577,37.5303,37.5682,44100.0
2006-07-24 13:00:00,59.49,59.74,59.46,59.7,55400.0,37.5808,37.7388,37.5619,37.7135,55400.0
2006-07-24 13:10:00,59.69,59.7,59.43,59.54,40100.0,37.7072,37.7135,37.5429,37.6124,40100.0
2006-07-24 13:20:00,59.53,59.69,59.53,59.67,39000.0,37.6061,37.7072,37.6061,37.6945,39000.0
2006-07-24 13:30:00,59.66,59.8,59.62,59.8,40500.0,37.6882,37.7767,37.663,37.7767,40500.0
2006-07-24 13:40:00,59.81,59.9,59.67,59.71,44100.0,37.783,37.8398,37.6945,37.7198,44100.0
2006-07-24 13:50:00,59.76,59.8,59.6,59.61,26800.0,37.7514,37.7767,37.6503,37.6566,26800.0
2006-07-24 14:00:00,59.6,59.68,59.53,59.55,44600.0,37.6503,37.7009,37.6061,37.6187,44600.0
2006-07-24 14:10:00,59.55,59.56,59.29,59.36,57000.0,37.6187,37.6251,37.4545,37.4987,57000.0
2006-07-24 14:20:00,59.36,59.42,59.27,59.31,70400.0,37.4987,37.5366,37.4419,37.4671,70400.0
2006-07-24 14:30:00,59.31,59.8,59.29,59.74,78300.0,37.4671,37.7767,37.4545,37.7388,78300.0
2006-07-24 14:40:00,59.71,59.89,59.63,59.75,145200.0,37.7198,37.8335,37.6693,37.7451,145200.0
2006-07-24 14:50:00,59.75,59.81,59.67,59.81,91100.0,37.7451,37.783,37.6945,37.783,91100.0
2006-07-24 15:00:00,59.75,59.98,59.75,59.92,63600.0,37.7451,37.8904,37.7451,37.8525,63600.0
2006-07-24 15:10:00,59.92,59.99,59.79,59.79,50200.0,37.8525,37.8967,37.7704,37.7704,50200.0
2006-07-24 15:20:00,59.83,59.94,59.81,59.86,57000.0,37.7956,37.8651,37.783,37.8146,57000.0
2006-07-24 15:30:00,59.84,59.93,59.69,59.77,133900.0,37.8019,37.8588,37.7072,37.7577,133900.0
2006-07-24 15:40:00,59.77,59.83,59.7,59.83,92200.0,37.7577,37.7956,37.7135,37.7956,92200.0
2006-07-24 15:50:00,59.82,59.94,59.81,59.87,155600.0,37.7893,37.8651,37.783,37.8209,155600.0
2006-07-25 09:30:00,60.5,60.99,60.4,60.99,154800.0,38.2189,38.5284,38.1557,38.5284,154800.0
2006-07-25 09:40:00,60.98,61.1,60.72,61.0,184600.0,38.5221,38.5979,38.3578,38.5347,184600.0
2006-07-25 09:50:00,60.99,61.25,60.82,61.2,155200.0,38.5284,38.6927,38.421,38.6611,155200.0
2006-07-25 10:00:00,61.2,61.98,61.17,61.97,202000.0,38.6611,39.1538,38.6421,39.1475,202000.0
2006-07-25 10:10:00,61.97,61.98,61.51,61.53,123600.0,39.1475,39.1538,38.8569,38.8695,123600.0
2006-07-25 10:20:00,61.52,61.53,61.29,61.39,98100.0,38.8632,38.8695,38.7179,38.7811,98100.0
2006-07-25 10:30:00,61.4,61.4,60.93,60.95,151000.0,38.7874,38.7874,38.4905,38.5031,151000.0
2006-07-25 10:40:00,60.95,60.98,60.58,60.66,185700.0,38.5031,38.5221,38.2694,38.3199,185700.0
2006-07-25 10:50:00,60.66,60.75,60.53,60.71,131000.0,38.3199,38.3768,38.2378,38.3515,131000.0
2006-07-25 11:00:00,60.77,60.84,60.58,60.6,101100.0,38.3894,38.4337,38.2694,38.282,101100.0
2006-07-25 11:10:00,60.58,60.63,60.18,60.19,140600.0,38.2694,38.301,38.0167,38.023,140600.0
2006-07-25 11:20:00,60.19,60.4,60.18,60.38,118700.0,38.023,38.1557,38.0167,38.1431,118700.0
2006-07-25 11:30:00,60.39,60.42,60.23,60.29,132200.0,38.1494,38.1683,38.0483,38.0862,132200.0
2006-07-25 11:40:00,60.29,60.32,60.19,60.26,64800.0,38.0862,38.1052,38.023,38.0673,64800.0
2006-07-25 11:50:00,60.27,60.45,60.23,60.45,48600.0,38.0736,38.1873,38.0483,38.1873,48600.0
2006-07-25 12:00:00,60.45,60.58,60.38,60.5,58700.0,38.1873,38.2694,38.1431,38.2189,58700.0
2006-07-25 12:10:00,60.51,60.77,60.51,60.76,55300.0,38.2252,38.3894,38.2252,38.3831,55300.0
2006-07-25 12:20:00,60.76,61.07,60.76,61.07,73200.0,38.3831,38.579,38.3831,38.579,73200.0
2006-07-25 12:30:00,61.06,61.07,60.97,60.97,47200.0,38.5726,38.579,38.5158,38.5158,47200.0
2006-07-25 12:40:00,60.97,61.0,60.81,60.84,56200.0,38.5158,38.5347,38.4147,38.4337,56200.0
2006-07-25 12:50:00,60.84,60.84,60.68,60.7,49100.0,38.4337,38.4337,38.3326,38.3452,49100.0
2006-07-25 13:00:00,60.69,60.69,60.5,60.61,48600.0,38.3389,38.3389,38.2189,38.2884,48600.0
2006-07-25 13:10:00,60.61,60.68,60.56,60.63,57500.0,38.2884,38.3326,38.2568,38.301,57500.0
2006-07-25 13:20:00,60.63,60.65,60.58,60.63,68400.0,38.301,38.3136,38.2694,38.301,68400.0
2006-07-25 13:30:00,60.63,60.72,60.5,60.52,43400.0,38.301,38.3578,38.2189,38.2315,43400.0
2006-07-25 13:40:00,60.52,60.59,60.51,60.57,46500.0,38.2315,38.2757,38.2252,38.2631,46500.0
2006-07-25 13:50:00,60.56,60.68,60.45,60.67,58300.0,38.2568,38.3326,38.1873,38.3263,58300.0
2006-07-25 14:00:00,60.67,60.73,60.56,60.6,35700.0,38.3263,38.3642,38.2568,38.282,35700.0
2006-07-25 14:10:00,60.61,60.71,60.52,60.63,32900.0,38.2884,38.3515,38.2315,38.301,32900.0
2006-07-25 14:20:00,60.61,60.7,60.57,60.67,37400.0,38.2884,38.3452,38.2631,38.3263,37400.0
2006-07-25 14:30:00,60.7,60.9,60.67,60.8,56100.0,38.3452,38.4716,38.3263,38.4084,56100.0
2006-07-25 14:40:00,60.8,61.01,60.73,60.99,48600.0,38.4084,38.541,38.3642,38.5284,48600.0
2006-07-25 14:50:00,60.97,61.09,60.94,61.02,52200.0,38.5158,38.5916,38.4968,38.5474,52200.0
2006-07-25 15:00:00,61.06,61.29,61.05,61.27,62200.0,38.5726,38.7179,38.5663,38.7053,62200.0
2006-07-25 15:10:00,61.26,61.5,61.17,61.43,89100.0,38.699,38.8506,38.6421,38.8064,89100.0
2006-07-25 15:20:00,61.42,61.51,61.34,61.42,87500.0,38.8001,38.8569,38.7495,38.8001,87500.0
2006-07-25 15:30:00,61.4,61.55,61.3,61.55,97300.0,38.7874,38.8822,38.7242,38.8822,97300.0
2006-07-25 15:40:00,61.55,61.55,61.23,61.29,122600.0,38.8822,38.8822,38.68,38.7179,122600.0
2006-07-25 15:50:00,61.29,61.29,61.09,61.09,297200.0,38.7179,38.7179,38.5916,38.5916,297200.0
2006-07-26 09:30:00,61.08,61.32,61.0,61.3,116800.0,38.5853,38.7369,38.5347,38.7242,116800.0
2006-07-26 09:40:00,61.3,61.61,61.27,61.52,133300.0,38.7242,38.9201,38.7053,38.8632,133300.0
2006-07-26 09:50:00,61.52,61.89,61.45,61.88,152100.0,38.8632,39.097,38.819,39.0906,152100.0
2006-07-26 10:00:00,61.89,61.92,61.61,61.66,154800.0,39.097,39.1159,38.9201,38.9517,154800.0
2006-07-26 10:10:00,61.67,61.89,61.67,61.83,133300.0,38.958,39.097,38.958,39.0591,133300.0
2006-07-26 10:20:00,61.83,62.24,61.82,62.11,167200.0,39.0591,39.3181,39.0527,39.2359,167200.0
2006-07-26 10:30:00,62.12,62.52,62.07,62.17,175200.0,39.2423,39.4949,39.2107,39.2738,175200.0
2006-07-26 10:40:00,62.17,62.54,62.15,62.54,111300.0,39.2738,39.5076,39.2612,39.5076,111300.0
2006-07-26 10:50:00,62.54,62.66,62.38,62.48,113900.0,39.5076,39.5834,39.4065,39.4697,113900.0
2006-07-26 11:00:00,62.49,62.93,62.45,62.87,112100.0,39.476,39.7539,39.4507,39.716,112100.0
2006-07-26 11:10:00,62.88,63.0,62.79,62.94,131100.0,39.7224,39.7982,39.6655,39.7603,131100.0
2006-07-26 11:20:00,62.9,63.05,62.85,63.01,161100.0,39.735,39.8298,39.7034,39.8045,161100.0
2006-07-26 11:30:00,63.01,63.2,62.98,63.14,133100.0,39.8045,39.9245,39.7855,39.8866,133100.0
2006-07-26 11:40:00,63.16,63.34,63.1,63.3,109900.0,39.8992,40.0129,39.8613,39.9877,109900.0
2006-07-26 11:50:00,63.28,63.5,63.28,63.5,165600.0,39.975,40.114,39.975,40.114,165600.0
2006-07-26 12:00:00,63.5,63.9,63.47,63.88,207500.0,40.114,40.3667,40.0951,40.3541,207500.0
2006-07-26 12:10:00,63.86,63.95,63.7,63.71,212200.0,40.3414,40.3983,40.2404,40.2467,212200.0
2006-07-26 12:20:00,63.7,63.8,63.68,63.8,78800.0,40.2404,40.3035,40.2277,40.3035,78800.0
2006-07-26 12:30:00,63.8,63.8,63.69,63.78,92200.0,40.3035,40.3035,40.234,40.2909,92200.0
2006-07-26 12:40:00,63.78,63.78,63.54,63.72,82100.0,40.2909,40.2909,40.1393,40.253,82100.0
2006-07-26 12:50:00,63.74,63.9,63.55,63.58,102900.0,40.2656,40.3667,40.1456,40.1646,102900.0
2006-07-26 13:00:00,63.58,63.64,63.55,63.62,90000.0,40.1646,40.2025,40.1456,40.1898,90000.0
2006-07-26 13:10:00,63.63,63.84,63.54,63.83,95600.0,40.1961,40.3288,40.1393,40.3225,95600.0
2006-07-26 13:20:00,63.84,64.0,63.81,63.88,125800.0,40.3288,40.4299,40.3099,40.3541,125800.0
2006-07-26 13:30:00,63.88,64.16,63.88,64.08,136200.0,40.3541,40.531,40.3541,40.4804,136200.0
2006-07-26 13:40:00,64.09,64.32,64.04,64.32,104100.0,40.4867,40.632,40.4551,40.632,104100.0
2006-07-26 13:50:00,64.32,64.48,64.32,64.32,145700.0,40.632,40.7331,40.632,40.632,145700.0
2006-07-26 14:00:00,64.33,64.44,64.02,64.34,144700.0,40.6383,40.7078,40.4425,40.6447,144700.0
2006-07-26 14:10:00,64.34,64.72,64.31,64.43,123800.0,40.6447,40.8847,40.6257,40.7015,123800.0
2006-07-26 14:20:00,64.44,64.61,64.25,64.25,131600.0,40.7078,40.8152,40.5878,40.5878,131600.0
2006-07-26 14:30:00,64.25,64.42,64.16,64.34,139100.0,40.5878,40.6952,40.531,40.6447,139100.0
2006-07-26 14:40:00,64.35,64.51,64.32,64.46,129900.0,40.651,40.7521,40.632,40.7205,129900.0
2006-07-26 14:50:00,64.47,64.61,64.37,64.4,130000.0,40.7268,40.8152,40.6636,40.6826,130000.0
2006-07-26 15:00:00,64.4,64.55,64.37,64.4,118200.0,40.6826,40.7773,40.6636,40.6826,118200.0
2006-07-26 15:10:00,64.41,64.44,64.1,64.12,107400.0,40.6889,40.7078,40.4931,40.5057,107400.0
2006-07-26 15:20:00,64.1,64.24,64.06,64.07,139000.0,40.4931,40.5815,40.4678,40.4741,139000.0
2006-07-26 15:30:00,64.07,64.15,64.05,64.09,158800.0,40.4741,40.5246,40.4615,40.4867,158800.0
2006-07-26 15:40:00,64.09,64.11,63.78,63.79,225100.0,40.4867,40.4994,40.2909,40.2972,225100.0
2006-07-26 15:50:00,63.79,63.88,63.77,63.79,191800.0,40.2972,40.3541,40.2846,40.2972,191800.0
2006-07-27 09:30:00,64.65,64.65,64.2,64.26,164800.0,40.8405,40.8405,40.5562,40.5941,164800.0
2006-07-27 09:40:00,64.26,64.5,63.83,63.87,99300.0,40.5941,40.7457,40.3225,40.3478,99300.0
2006-07-27 09:50:00,63.87,64.2,63.42,63.43,171700.0,40.3478,40.5562,40.0635,40.0698,171700.0
2006-07-27 10:00:00,63.42,63.62,63.14,63.6,153200.0,40.0635,40.1898,39.8866,40.1772,153200.0
2006-07-27 10:10:00,63.6,63.6,63.25,63.25,249600.0,40.1772,40.1772,39.9561,39.9561,249600.0
2006-07-27 10:20:00,63.28,63.41,63.15,63.33,121000.0,39.975,40.0572,39.8929,40.0066,121000.0
2006-07-27 10:30:00,63.33,64.13,63.26,63.78,489600.0,40.0066,40.512,39.9624,40.2909,489600.0
2006-07-27 10:40:00,63.78,64.08,63.69,63.78,207700.0,40.2909,40.4804,40.234,40.2909,207700.0
2006-07-27 10:50:00,63.78,64.1,63.69,64.1,125600.0,40.2909,40.4931,40.234,40.4931,125600.0
2006-07-27 11:00:00,64.1,64.2,63.79,63.83,93900.0,40.4931,40.5562,40.2972,40.3225,93900.0
2006-07-27 11:10:00,63.84,63.84,63.23,63.34,164800.0,40.3288,40.3288,39.9435,40.0129,164800.0
2006-07-27 11:20:00,63.34,63.43,63.2,63.23,150400.0,40.0129,40.0698,39.9245,39.9435,150400.0
2006-07-27 11:30:00,63.21,63.22,62.77,62.81,224100.0,39.9308,39.9371,39.6529,39.6781,224100.0
2006-07-27 11:40:00,62.81,62.89,62.71,62.89,116600.0,39.6781,39.7287,39.615,39.7287,116600.0
2006-07-27 11:50:00,62.9,63.16,62.67,62.68,107400.0,39.735,39.8992,39.5897,39.596,107400.0
2006-07-27 12:00:00,62.68,62.93,62.67,62.87,111100.0,39.596,39.7539,39.5897,39.716,111100.0
2006-07-27 12:10:00,62.87,62.94,62.85,62.9,78500.0,39.716,39.7603,39.7034,39.735,78500.0
2006-07-27 12:20:00,62.9,63.11,62.88,62.91,65900.0,39.735,39.8677,39.7224,39.7413,65900.0
2006-07-27 12:30:00,62.91,63.15,62.86,63.05,94600.0,39.7413,39.8929,39.7097,39.8298,94600.0
2006-07-27 12:40:00,63.07,63.18,63.0,63.13,68500.0,39.8424,39.9119,39.7982,39.8803,68500.0
2006-07-27 12:50:00,63.13,63.26,63.03,63.05,63600.0,39.8803,39.9624,39.8171,39.8298,63600.0
2006-07-27 13:00:00,63.05,63.08,63.0,63.0,70500.0,39.8298,39.8487,39.7982,39.7982,70500.0
2006-07-27 13:10:00,63.0,63.05,62.95,62.99,99700.0,39.7982,39.8298,39.7666,39.7918,99700.0
2006-07-27 13:20:00,62.99,63.1,62.95,62.98,49400.0,39.7918,39.8613,39.7666,39.7855,49400.0
2006-07-27 13:30:00,62.95,62.97,62.82,62.82,140100.0,39.7666,39.7792,39.6845,39.6845,140100.0
2006-07-27 13:40:00,62.82,62.97,62.8,62.88,59500.0,39.6845,39.7792,39.6718,39.7224,59500.0
2006-07-27 13:50:00,62.9,62.98,62.79,62.79,96100.0,39.735,39.7855,39.6655,39.6655,96100.0
2006-07-27 14:00:00,62.8,62.8,62.6,62.71,113000.0,39.6718,39.6718,39.5455,39.615,113000.0
2006-07-27 14:10:00,62.71,62.83,62.66,62.83,168500.0,39.615,39.6908,39.5834,39.6908,168500.0
2006-07-27 14:20:00,62.83,63.25,62.8,63.2,115000.0,39.6908,39.9561,39.6718,39.9245,115000.0
2006-07-27 14:30:00,63.18,63.41,63.16,63.32,96800.0,39.9119,40.0572,39.8992,40.0003,96800.0
2006-07-27 14:40:00,63.33,63.45,63.19,63.28,103100.0,40.0066,40.0824,39.9182,39.975,103100.0
2006-07-27 14:50:00,63.28,63.36,63.24,63.35,75100.0,39.975,40.0256,39.9498,40.0193,75100.0
2006-07-27 15:00:00,63.36,63.5,63.18,63.26,82100.0,40.0256,40.114,39.9119,39.9624,82100.0
2006-07-27 15:10:00,63.26,63.3,63.07,63.28,69500.0,39.9624,39.9877,39.8424,39.975,69500.0
2006-07-27 15:20:00,63.28,63.29,63.08,63.1,67400.0,39.975,39.9814,39.8487,39.8613,67400.0
2006-07-27 15:30:00,63.1,63.16,63.01,63.04,91800.0,39.8613,39.8992,39.8045,39.8234,91800.0
2006-07-27 15:40:00,63.02,63.1,63.0,63.07,98200.0,39.8108,39.8613,39.7982,39.8424,98200.0
2006-07-27 15:50:00,63.08,63.11,63.0,63.01,110600.0,39.8487,39.8677,39.7982,39.8045,110600.0
2006-07-28 09:30:00,63.0,63.45,63.0,63.35,79100.0,39.7982,40.0824,39.7982,40.0193,79100.0
2006-07-28 09:40:00,63.28,63.75,63.14,63.31,149200.0,39.975,40.272,39.8866,39.994,149200.0
2006-07-28 09:50:00,63.35,63.66,63.12,63.35,135800.0,40.0193,40.2151,39.874,40.0193,135800.0
2006-07-28 10:00:00,63.35,63.38,63.1,63.14,176100.0,40.0193,40.0382,39.8613,39.8866,176100.0
2006-07-28 10:10:00,63.14,63.26,63.1,63.15,123900.0,39.8866,39.9624,39.8613,39.8929,123900.0
2006-07-28 10:20:00,63.15,63.17,62.75,62.77,119800.0,39.8929,39.9056,39.6402,39.6529,119800.0
2006-07-28 10:30:00,62.77,62.81,62.5,62.51,123400.0,39.6529,39.6781,39.4823,39.4886,123400.0
2006-07-28 10:40:00,62.49,62.68,62.38,62.66,135300.0,39.476,39.596,39.4065,39.5834,135300.0
2006-07-28 10:50:00,62.65,63.08,62.65,62.9,104300.0,39.5771,39.8487,39.5771,39.735,104300.0
2006-07-28 11:00:00,62.89,63.27,62.84,63.1,82600.0,39.7287,39.9687,39.6971,39.8613,82600.0
2006-07-28 11:10:00,63.08,63.44,63.06,63.43,55200.0,39.8487,40.0761,39.8361,40.0698,55200.0
2006-07-28 11:20:00,63.44,63.67,63.38,63.6,64400.0,40.0761,40.2214,40.0382,40.1772,64400.0
2006-07-28 11:30:00,63.59,63.69,63.45,63.49,65700.0,40.1709,40.234,40.0824,40.1077,65700.0
2006-07-28 11:40:00,63.52,63.6,63.28,63.5,58100.0,40.1267,40.1772,39.975,40.114,58100.0
2006-07-28 11:50:00,63.51,63.58,63.44,63.45,39000.0,40.1203,40.1646,40.0761,40.0824,39000.0
2006-07-28 12:00:00,63.5,63.5,63.31,63.39,33700.0,40.114,40.114,39.994,40.0445,33700.0
2006-07-28 12:10:00,63.41,63.49,63.36,63.36,19700.0,40.0572,40.1077,40.0256,40.0256,19700.0
2006-07-28 12:20:00,63.37,63.4,63.19,63.21,39000.0,40.0319,40.0509,39.9182,39.9308,39000.0
2006-07-28 12:30:00,63.22,63.24,63.09,63.2,30400.0,39.9371,39.9498,39.855,39.9245,30400.0
2006-07-28 12:40:00,63.2,63.25,63.04,63.04,45200.0,39.9245,39.9561,39.8234,39.8234,45200.0
2006-07-28 12:50:00,63.06,63.12,63.0,63.05,42000.0,39.8361,39.874,39.7982,39.8298,42000.0
2006-07-28 13:00:00,63.06,63.26,63.06,63.22,36800.0,39.8361,39.9624,39.8361,39.9371,36800.0
2006-07-28 13:10:00,63.22,63.23,62.97,63.16,31800.0,39.9371,39.9435,39.7792,39.8992,31800.0
2006-07-28 13:20:00,63.16,63.2,63.15,63.18,24100.0,39.8992,39.9245,39.8929,39.9119,24100.0
2006-07-28 13:30:00,63.18,63.25,63.11,63.11,25800.0,39.9119,39.9561,39.8677,39.8677,25800.0
2006-07-28 13:40:00,63.1,63.11,62.85,62.87,36800.0,39.8613,39.8677,39.7034,39.716,36800.0
2006-07-28 13:50:00,62.88,62.99,62.82,62.82,24200.0,39.7224,39.7918,39.6845,39.6845,24200.0
2006-07-28 14:00:00,62.82,63.06,62.82,62.99,34900.0,39.6845,39.8361,39.6845,39.7918,34900.0
2006-07-28 14:10:00,63.0,63.07,62.97,63.05,24200.0,39.7982,39.8424,39.7792,39.8298,24200.0
2006-07-28 14:20:00,63.05,63.11,63.01,63.03,32900.0,39.8298,39.8677,39.8045,39.8171,32900.0
2006-07-28 14:30:00,63.01,63.14,62.85,63.12,50300.0,39.8045,39.8866,39.7034,39.874,50300.0
2006-07-28 14:40:00,63.09,63.16,63.04,63.13,26300.0,39.855,39.8992,39.8234,39.8803,26300.0
2006-07-28 14:50:00,63.13,63.17,63.08,63.16,41000.0,39.8803,39.9056,39.8487,39.8992,41000.0
2006-07-28 15:00:00,63.16,63.19,63.0,63.0,43300.0,39.8992,39.9182,39.7982,39.7982,43300.0
2006-07-28 15:10:00,63.0,63.09,62.99,63.05,69300.0,39.7982,39.855,39.7918,39.8298,69300.0
2006-07-28 15:20:00,63.06,63.2,63.05,63.14,53400.0,39.8361,39.9245,39.8298,39.8866,53400.0
2006-07-28 15:30:00,63.12,63.23,63.1,63.22,54800.0,39.874,39.9435,39.8613,39.9371,54800.0
2006-07-28 15:40:00,63.23,63.43,63.22,63.38,89500.0,39.9435,40.0698,39.9371,40.0382,89500.0
2006-07-28 15:50:00,63.37,63.38,63.25,63.29,103400.0,40.0319,40.0382,39.9561,39.9814,103400.0
2006-07-31 09:30:00,64.15,64.42,64.13,64.4,168600.0,40.5246,40.6952,40.512,40.6826,168600.0
2006-07-31 09:40:00,64.4,64.8,64.35,64.5,210900.0,40.6826,40.9353,40.651,40.7457,210900.0
2006-07-31 09:50:00,64.5,64.51,64.15,64.19,150600.0,40.7457,40.7521,40.5246,40.5499,150600.0
2006-07-31 10:00:00,64.19,64.43,64.07,64.08,98600.0,40.5499,40.7015,40.4741,40.4804,98600.0
2006-07-31 10:10:00,64.08,64.24,63.66,63.67,127700.0,40.4804,40.5815,40.2151,40.2214,127700.0
2006-07-31 10:20:00,63.67,63.89,63.6,63.77,77300.0,40.2214,40.3604,40.1772,40.2846,77300.0
2006-07-31 10:30:00,63.77,63.81,63.56,63.74,81100.0,40.2846,40.3099,40.1519,40.2656,81100.0
2006-07-31 10:40:00,63.74,63.8,63.63,63.73,47100.0,40.2656,40.3035,40.1961,40.2593,47100.0
2006-07-31 10:50:00,63.73,64.0,63.71,63.93,76000.0,40.2593,40.4299,40.2467,40.3857,76000.0
2006-07-31 11:00:00,63.97,64.05,63.88,64.01,49700.0,40.4109,40.4615,40.3541,40.4362,49700.0
2006-07-31 11:10:00,64.01,64.26,63.91,64.15,55800.0,40.4362,40.5941,40.373,40.5246,55800.0
2006-07-31 11:20:00,64.16,64.24,64.12,64.13,54200.0,40.531,40.5815,40.5057,40.512,54200.0
2006-07-31 11:30:00,64.14,64.21,64.13,64.2,65500.0,40.5183,40.5625,40.512,40.5562,65500.0
2006-07-31 11:40:00,64.2,64.21,64.1,64.11,56200.0,40.5562,40.5625,40.4931,40.4994,56200.0
2006-07-31 11:50:00,64.13,64.16,64.06,64.1,38500.0,40.512,40.531,40.4678,40.4931,38500.0
2006-07-31 12:00:00,64.07,64.19,64.02,64.16,53400.0,40.4741,40.5499,40.4425,40.531,53400.0
2006-07-31 12:10:00,64.16,64.37,64.14,64.35,46200.0,40.531,40.6636,40.5183,40.651,46200.0
2006-07-31 12:20:00,64.34,64.39,64.3,64.36,37700.0,40.6447,40.6763,40.6194,40.6573,37700.0
2006-07-31 12:30:00,64.36,64.36,64.13,64.17,40900.0,40.6573,40.6573,40.512,40.5373,40900.0
2006-07-31 12:40:00,64.15,64.27,64.11,64.2,66500.0,40.5246,40.6004,40.4994,40.5562,66500.0
2006-07-31 12:50:00,64.19,64.24,64.04,64.21,53400.0,40.5499,40.5815,40.4551,40.5625,53400.0
2006-07-31 13:00:00,64.17,64.22,64.1,64.17,37300.0,40.5373,40.5689,40.4931,40.5373,37300.0
2006-07-31 13:10:00,64.17,64.18,64.05,64.16,60900.0,40.5373,40.5436,40.4615,40.531,60900.0
2006-07-31 13:20:00,64.17,64.2,64.1,64.19,72800.0,40.5373,40.5562,40.4931,40.5499,72800.0
2006-07-31 13:30:00,64.19,64.31,64.17,64.3,62700.0,40.5499,40.6257,40.5373,40.6194,62700.0
2006-07-31 13:40:00,64.3,64.46,64.26,64.36,51400.0,40.6194,40.7205,40.5941,40.6573,51400.0
2006-07-31 13:50:00,64.37,64.45,64.32,64.44,75300.0,40.6636,40.7142,40.632,40.7078,75300.0
2006-07-31 14:00:00,64.42,64.49,64.38,64.44,59400.0,40.6952,40.7394,40.6699,40.7078,59400.0
2006-07-31 14:10:00,64.44,64.57,64.38,64.56,63500.0,40.7078,40.79,40.6699,40.7836,63500.0
2006-07-31 14:20:00,64.56,64.69,64.55,64.62,67700.0,40.7836,40.8658,40.7773,40.8215,67700.0
2006-07-31 14:30:00,64.61,64.65,64.44,64.46,56300.0,40.8152,40.8405,40.7078,40.7205,56300.0
2006-07-31 14:40:00,64.47,64.5,64.4,64.5,118200.0,40.7268,40.7457,40.6826,40.7457,118200.0
2006-07-31 14:50:00,64.5,64.53,64.45,64.5,81200.0,40.7457,40.7647,40.7142,40.7457,81200.0
2006-07-31 15:00:00,64.5,64.65,64.48,64.65,99400.0,40.7457,40.8405,40.7331,40.8405,99400.0
2006-07-31 15:10:00,64.65,64.79,64.61,64.74,100800.0,40.8405,40.9289,40.8152,40.8974,100800.0
2006-07-31 15:20:00,64.74,64.78,64.48,64.6,97300.0,40.8974,40.9226,40.7331,40.8089,97300.0
2006-07-31 15:30:00,64.6,64.62,64.5,64.62,83600.0,40.8089,40.8215,40.7457,40.8215,83600.0
2006-07-31 15:40:00,64.64,64.81,64.62,64.7,165700.0,40.8342,40.9416,40.8215,40.8721,165700.0
2006-07-31 15:50:00,64.7,64.74,64.59,64.63,140800.0,40.8721,40.8974,40.8026,40.8279,140800.0
2006-08-01 09:30:00,64.88,65.06,64.75,64.96,238900.0,40.9858,41.0995,40.9037,41.0363,238900.0
2006-08-01 09:40:00,64.95,64.99,64.62,64.95,171100.0,41.03,41.0553,40.8215,41.03,171100.0
2006-08-01 09:50:00,64.95,65.28,64.95,65.28,175300.0,41.03,41.2385,41.03,41.2385,175300.0
2006-08-01 10:00:00,65.3,65.35,64.65,64.86,258700.0,41.2511,41.2827,40.8405,40.9732,258700.0
2006-08-01 10:10:00,64.95,64.97,64.15,64.51,211700.0,41.03,41.0426,40.5246,40.7521,211700.0
2006-08-01 10:20:00,64.5,64.94,64.48,64.89,139900.0,40.7457,41.0237,40.7331,40.9921,139900.0
2006-08-01 10:30:00,64.89,65.23,64.78,65.2,160500.0,40.9921,41.2069,40.9226,41.1879,160500.0
2006-08-01 10:40:00,65.2,65.5,65.2,65.37,148500.0,41.1879,41.3775,41.1879,41.2953,148500.0
2006-08-01 10:50:00,65.26,65.27,65.04,65.18,94900.0,41.2258,41.2322,41.0869,41.1753,94900.0
2006-08-01 11:00:00,65.18,65.36,65.16,65.33,79800.0,41.1753,41.289,41.1627,41.2701,79800.0
2006-08-01 11:10:00,65.3,65.37,65.1,65.19,68000.0,41.2511,41.2953,41.1248,41.1816,68000.0
2006-08-01 11:20:00,65.19,65.27,65.15,65.21,51400.0,41.1816,41.2322,41.1564,41.1943,51400.0
2006-08-01 11:30:00,65.23,65.51,65.18,65.49,134100.0,41.2069,41.3838,41.1753,41.3711,134100.0
2006-08-01 11:40:00,65.49,65.7,65.3,65.32,92800.0,41.3711,41.5038,41.2511,41.2637,92800.0
2006-08-01 11:50:00,65.32,65.38,65.17,65.31,91200.0,41.2637,41.3017,41.169,41.2574,91200.0
2006-08-01 12:00:00,65.32,65.35,65.25,65.27,48900.0,41.2637,41.2827,41.2195,41.2322,48900.0
2006-08-01 12:10:00,65.27,65.35,65.1,65.19,96200.0,41.2322,41.2827,41.1248,41.1816,96200.0
2006-08-01 12:20:00,65.18,65.21,64.89,64.94,79900.0,41.1753,41.1943,40.9921,41.0237,79900.0
2006-08-01 12:30:00,64.9,65.15,64.84,65.14,107800.0,40.9984,41.1564,40.9605,41.15,107800.0
2006-08-01 12:40:00,65.13,65.17,64.95,64.95,53200.0,41.1437,41.169,41.03,41.03,53200.0
2006-08-01 12:50:00,64.95,65.1,64.85,65.06,45000.0,41.03,41.1248,40.9668,41.0995,45000.0
2006-08-01 13:00:00,65.07,65.09,64.92,64.98,46300.0,41.1058,41.1185,41.0111,41.049,46300.0
2006-08-01 13:10:00,64.98,65.22,64.96,65.21,143700.0,41.049,41.2006,41.0363,41.1943,143700.0
2006-08-01 13:20:00,65.21,65.23,65.08,65.1,112800.0,41.1943,41.2069,41.1121,41.1248,112800.0
2006-08-01 13:30:00,65.09,65.11,64.89,64.91,62200.0,41.1185,41.1311,40.9921,41.0047,62200.0
2006-08-01 13:40:00,64.91,64.94,64.81,64.87,62200.0,41.0047,41.0237,40.9416,40.9795,62200.0
2006-08-01 13:50:00,64.88,64.9,64.75,64.76,62900.0,40.9858,40.9984,40.9037,40.91,62900.0
2006-08-01 14:00:00,64.76,64.91,64.76,64.84,51800.0,40.91,41.0047,40.91,40.9605,51800.0
2006-08-01 14:10:00,64.85,64.94,64.8,64.9,57300.0,40.9668,41.0237,40.9353,40.9984,57300.0
2006-08-01 14:20:00,64.91,64.93,64.79,64.81,53500.0,41.0047,41.0174,40.9289,40.9416,53500.0
2006-08-01 14:30:00,64.8,64.84,64.71,64.72,54200.0,40.9353,40.9605,40.8784,40.8847,54200.0
2006-08-01 14:40:00,64.71,64.71,64.53,64.54,83500.0,40.8784,40.8784,40.7647,40.771,83500.0
2006-08-01 14:50:00,64.55,64.73,64.54,64.64,119400.0,40.7773,40.891,40.771,40.8342,119400.0
2006-08-01 15:00:00,64.64,64.68,64.57,64.62,74800.0,40.8342,40.8594,40.79,40.8215,74800.0
2006-08-01 15:10:00,64.63,64.66,64.28,64.35,109300.0,40.8279,40.8468,40.6068,40.651,109300.0
2006-08-01 15:20:00,64.35,64.52,64.34,64.48,113300.0,40.651,40.7584,40.6447,40.7331,113300.0
2006-08-01 15:30:00,64.48,64.69,64.48,64.68,127100.0,40.7331,40.8658,40.7331,40.8594,127100.0
2006-08-01 15:40:00,64.69,64.95,64.6,64.95,197600.0,40.8658,41.03,40.8089,41.03,197600.0
2006-08-01 15:50:00,64.95,65.0,64.66,64.75,223600.0,41.03,41.0616,40.8468,40.9037,223600.0
2006-08-02 09:30:00,65.95,66.11,65.0,65.87,246100.0,41.6617,41.7628,41.0616,41.6112,246100.0
2006-08-02 09:40:00,65.87,65.92,65.4,65.81,242100.0,41.6112,41.6428,41.3143,41.5733,242100.0
2006-08-02 09:50:00,65.81,65.87,65.66,65.8,222500.0,41.5733,41.6112,41.4785,41.567,222500.0
2006-08-02 10:00:00,65.79,66.28,65.79,66.16,217400.0,41.5607,41.8702,41.5607,41.7944,217400.0
2006-08-02 10:10:00,66.16,66.62,66.16,66.49,202500.0,41.7944,42.085,41.7944,42.0029,202500.0
2006-08-02 10:20:00,66.45,66.7,66.21,66.32,152000.0,41.9776,42.1355,41.826,41.8955,152000.0
2006-08-02 10:30:00,66.28,66.5,66.22,66.46,186000.0,41.8702,42.0092,41.8323,41.9839,186000.0
2006-08-02 10:40:00,66.46,66.65,66.35,66.45,119600.0,41.9839,42.1039,41.9144,41.9776,119600.0
2006-08-02 10:50:00,66.43,66.58,66.26,66.41,125400.0,41.965,42.0597,41.8576,41.9523,125400.0
2006-08-02 11:00:00,66.45,66.52,66.3,66.48,93600.0,41.9776,42.0218,41.8828,41.9965,93600.0
2006-08-02 11:10:00,66.49,66.92,66.45,66.9,167100.0,42.0029,42.2745,41.9776,42.2619,167100.0
2006-08-02 11:20:00,66.9,66.98,66.84,66.97,95100.0,42.2619,42.3124,42.224,42.3061,95100.0
2006-08-02 11:30:00,66.97,67.05,66.75,66.75,174100.0,42.3061,42.3566,42.1671,42.1671,174100.0
2006-08-02 11:40:00,66.75,66.99,66.75,66.89,85200.0,42.1671,42.3187,42.1671,42.2555,85200.0
2006-08-02 11:50:00,66.9,67.2,66.87,67.16,139600.0,42.2619,42.4514,42.2429,42.4261,139600.0
2006-08-02 12:00:00,67.17,67.49,67.04,67.3,181600.0,42.4324,42.6346,42.3503,42.5145,181600.0
2006-08-02 12:10:00,67.24,67.28,67.02,67.18,92000.0,42.4766,42.5019,42.3377,42.4387,92000.0
2006-08-02 12:20:00,67.18,67.18,66.75,66.75,82100.0,42.4387,42.4387,42.1671,42.1671,82100.0
2006-08-02 12:30:00,66.75,66.82,66.36,66.62,161700.0,42.1671,42.2113,41.9207,42.085,161700.0
2006-08-02 12:40:00,66.59,66.63,66.37,66.47,53000.0,42.066,42.0913,41.9271,41.9902,53000.0
2006-08-02 12:50:00,66.48,66.59,66.43,66.47,63500.0,41.9965,42.066,41.965,41.9902,63500.0
2006-08-02 13:00:00,66.49,66.77,66.47,66.73,85500.0,42.0029,42.1797,41.9902,42.1545,85500.0
2006-08-02 13:10:00,66.7,66.71,66.4,66.4,81800.0,42.1355,42.1418,41.946,41.946,81800.0
2006-08-02 13:20:00,66.38,66.45,66.31,66.42,69300.0,41.9334,41.9776,41.8891,41.9586,69300.0
2006-08-02 13:30:00,66.42,66.55,66.42,66.45,69800.0,41.9586,42.0408,41.9586,41.9776,69800.0
2006-08-02 13:40:00,66.43,66.55,66.36,66.46,45800.0,41.965,42.0408,41.9207,41.9839,45800.0
2006-08-02 13:50:00,66.46,66.48,66.36,66.38,60200.0,41.9839,41.9965,41.9207,41.9334,60200.0
2006-08-02 14:00:00,66.39,66.5,66.37,66.5,40500.0,41.9397,42.0092,41.9271,42.0092,40500.0
2006-08-02 14:10:00,66.5,66.54,66.36,66.39,60200.0,42.0092,42.0344,41.9207,41.9397,60200.0
2006-08-02 14:20:00,66.38,66.41,65.86,65.94,87800.0,41.9334,41.9523,41.6049,41.6554,87800.0
2006-08-02 14:30:00,65.9,66.04,65.58,65.87,147200.0,41.6301,41.7186,41.428,41.6112,147200.0
2006-08-02 14:40:00,65.87,65.89,65.57,65.65,86000.0,41.6112,41.6238,41.4217,41.4722,86000.0
2006-08-02 14:50:00,65.66,65.85,65.25,65.28,103000.0,41.4785,41.5986,41.2195,41.2385,103000.0
2006-08-02 15:00:00,65.28,65.5,65.1,65.37,123400.0,41.2385,41.3775,41.1248,41.2953,123400.0
2006-08-02 15:10:00,65.35,65.44,65.05,65.27,147300.0,41.2827,41.3396,41.0932,41.2322,147300.0
2006-08-02 15:20:00,65.27,65.47,65.1,65.2,104300.0,41.2322,41.3585,41.1248,41.1879,104300.0
2006-08-02 15:30:00,65.17,65.43,65.17,65.32,162300.0,41.169,41.3332,41.169,41.2637,162300.0
2006-08-02 15:40:00,65.32,65.72,65.32,65.72,115800.0,41.2637,41.5164,41.2637,41.5164,115800.0
2006-08-02 15:50:00,65.72,65.78,65.63,65.75,145500.0,41.5164,41.5543,41.4596,41.5354,145500.0
2006-08-03 09:30:00,64.15,64.59,63.75,64.45,218800.0,40.5246,40.8026,40.272,40.7142,218800.0
2006-08-03 09:40:00,64.46,64.97,64.42,64.66,122500.0,40.7205,41.0426,40.6952,40.8468,122500.0
2006-08-03 09:50:00,64.65,65.04,64.54,64.59,122500.0,40.8405,41.0869,40.771,40.8026,122500.0
2006-08-03 10:00:00,64.61,64.93,64.43,64.57,114900.0,40.8152,41.0174,40.7015,40.79,114900.0
2006-08-03 10:10:00,64.56,65.07,64.34,65.06,158500.0,40.7836,41.1058,40.6447,41.0995,158500.0
2006-08-03 10:20:00,65.05,65.11,64.92,64.95,98600.0,41.0932,41.1311,41.0111,41.03,98600.0
2006-08-03 10:30:00,64.95,65.04,64.49,64.59,110700.0,41.03,41.0869,40.7394,40.8026,110700.0
2006-08-03 10:40:00,64.53,64.85,64.51,64.82,74700.0,40.7647,40.9668,40.7521,40.9479,74700.0
2006-08-03 10:50:00,64.82,64.84,64.43,64.55,64600.0,40.9479,40.9605,40.7015,40.7773,64600.0
2006-08-03 11:00:00,64.56,64.57,64.39,64.5,69500.0,40.7836,40.79,40.6763,40.7457,69500.0
2006-08-03 11:10:00,64.48,64.55,64.43,64.48,60700.0,40.7331,40.7773,40.7015,40.7331,60700.0
2006-08-03 11:20:00,64.49,64.49,64.13,64.2,69300.0,40.7394,40.7394,40.512,40.5562,69300.0
2006-08-03 11:30:00,64.21,64.32,64.1,64.18,58800.0,40.5625,40.632,40.4931,40.5436,58800.0
2006-08-03 11:40:00,64.17,64.51,64.1,64.46,52300.0,40.5373,40.7521,40.4931,40.7205,52300.0
2006-08-03 11:50:00,64.49,64.49,64.22,64.36,44600.0,40.7394,40.7394,40.5689,40.6573,44600.0
2006-08-03 12:00:00,64.42,64.42,64.16,64.23,54100.0,40.6952,40.6952,40.531,40.5752,54100.0
2006-08-03 12:10:00,64.22,64.27,64.15,64.17,34800.0,40.5689,40.6004,40.5246,40.5373,34800.0
2006-08-03 12:20:00,64.17,64.3,64.12,64.16,38400.0,40.5373,40.6194,40.5057,40.531,38400.0
2006-08-03 12:30:00,64.17,64.37,64.13,64.31,34700.0,40.5373,40.6636,40.512,40.6257,34700.0
2006-08-03 12:40:00,64.32,64.35,64.12,64.14,46400.0,40.632,40.651,40.5057,40.5183,46400.0
2006-08-03 12:50:00,64.14,64.2,64.06,64.16,57800.0,40.5183,40.5562,40.4678,40.531,57800.0
2006-08-03 13:00:00,64.15,64.6,64.14,64.46,80900.0,40.5246,40.8089,40.5183,40.7205,80900.0
2006-08-03 13:10:00,64.43,64.44,64.28,64.44,48000.0,40.7015,40.7078,40.6068,40.7078,48000.0
2006-08-03 13:20:00,64.44,64.7,64.36,64.63,60600.0,40.7078,40.8721,40.6573,40.8279,60600.0
2006-08-03 13:30:00,64.63,64.65,64.41,64.61,45800.0,40.8279,40.8405,40.6889,40.8152,45800.0
2006-08-03 13:40:00,64.62,64.8,64.59,64.78,52100.0,40.8215,40.9353,40.8026,40.9226,52100.0
2006-08-03 13:50:00,64.8,65.0,64.67,64.68,67400.0,40.9353,41.0616,40.8531,40.8594,67400.0
2006-08-03 14:00:00,64.71,65.0,64.7,64.74,61800.0,40.8784,41.0616,40.8721,40.8974,61800.0
2006-08-03 14:10:00,64.75,64.98,64.52,64.63,61500.0,40.9037,41.049,40.7584,40.8279,61500.0
2006-08-03 14:20:00,64.61,64.74,64.56,64.74,44000.0,40.8152,40.8974,40.7836,40.8974,44000.0
2006-08-03 14:30:00,64.71,64.73,64.45,64.61,49700.0,40.8784,40.891,40.7142,40.8152,49700.0
2006-08-03 14:40:00,64.63,64.65,64.4,64.5,49500.0,40.8279,40.8405,40.6826,40.7457,49500.0
2006-08-03 14:50:00,64.48,64.95,64.48,64.67,64200.0,40.7331,41.03,40.7331,40.8531,64200.0
2006-08-03 15:00:00,64.67,64.96,64.62,64.74,79100.0,40.8531,41.0363,40.8215,40.8974,79100.0
2006-08-03 15:10:00,64.72,64.85,64.55,64.82,60000.0,40.8847,40.9668,40.7773,40.9479,60000.0
2006-08-03 15:20:00,64.82,64.86,64.65,64.68,43400.0,40.9479,40.9732,40.8405,40.8594,43400.0
2006-08-03 15:30:00,64.66,64.7,64.31,64.41,75500.0,40.8468,40.8721,40.6257,40.6889,75500.0
2006-08-03 15:40:00,64.4,64.45,64.24,64.31,57500.0,40.6826,40.7142,40.5815,40.6257,57500.0
2006-08-03 15:50:00,64.32,64.32,64.13,64.19,104300.0,40.632,40.632,40.512,40.5499,104300.0
2006-08-04 09:30:00,64.34,64.67,64.34,64.54,117300.0,40.6447,40.8531,40.6447,40.771,117300.0
2006-08-04 09:40:00,64.55,64.82,64.45,64.45,117100.0,40.7773,40.9479,40.7142,40.7142,117100.0
2006-08-04 09:50:00,64.45,64.46,63.7,63.93,175500.0,40.7142,40.7205,40.2404,40.3857,175500.0
2006-08-04 10:00:00,63.9,64.15,63.89,64.01,110600.0,40.3667,40.5246,40.3604,40.4362,110600.0
2006-08-04 10:10:00,64.0,64.02,63.4,63.43,110100.0,40.4299,40.4425,40.0509,40.0698,110100.0
2006-08-04 10:20:00,63.43,63.98,63.43,63.98,76200.0,40.0698,40.4172,40.0698,40.4172,76200.0
2006-08-04 10:30:00,64.0,64.34,64.0,64.04,124800.0,40.4299,40.6447,40.4299,40.4551,124800.0
2006-08-04 10:40:00,64.04,64.04,63.75,63.76,67900.0,40.4551,40.4551,40.272,40.2783,67900.0
2006-08-04 10:50:00,63.75,63.85,63.67,63.67,85200.0,40.272,40.3351,40.2214,40.2214,85200.0
2006-08-04 11:00:00,63.69,64.03,63.68,63.9,54000.0,40.234,40.4488,40.2277,40.3667,54000.0
2006-08-04 11:10:00,63.92,63.93,63.75,63.86,69900.0,40.3793,40.3857,40.272,40.3414,69900.0
2006-08-04 11:20:00,63.86,64.12,63.83,64.08,45600.0,40.3414,40.5057,40.3225,40.4804,45600.0
2006-08-04 11:30:00,64.06,64.11,63.98,64.09,48400.0,40.4678,40.4994,40.4172,40.4867,48400.0
2006-08-04 11:40:00,64.09,64.19,64.07,64.17,87300.0,40.4867,40.5499,40.4741,40.5373,87300.0
2006-08-04 11:50:00,64.17,64.17,64.0,64.03,48700.0,40.5373,40.5373,40.4299,40.4488,48700.0
2006-08-04 12:00:00,64.03,64.08,63.9,63.92,37300.0,40.4488,40.4804,40.3667,40.3793,37300.0
2006-08-04 12:10:00,63.94,63.98,63.62,63.68,46500.0,40.392,40.4172,40.1898,40.2277,46500.0
2006-08-04 12:20:00,63.67,63.67,63.46,63.61,53300.0,40.2214,40.2214,40.0888,40.1835,53300.0
2006-08-04 12:30:00,63.6,63.6,63.41,63.43,54200.0,40.1772,40.1772,40.0572,40.0698,54200.0
2006-08-04 12:40:00,63.41,63.6,63.41,63.54,58100.0,40.0572,40.1772,40.0572,40.1393,58100.0
2006-08-04 12:50:00,63.55,63.66,63.5,63.55,23400.0,40.1456,40.2151,40.114,40.1456,23400.0
2006-08-04 13:00:00,63.55,63.65,63.54,63.59,29100.0,40.1456,40.2088,40.1393,40.1709,29100.0
2006-08-04 13:10:00,63.58,63.6,62.96,63.01,124300.0,40.1646,40.1772,39.7729,39.8045,124300.0
2006-08-04 13:20:00,63.01,63.11,62.9,63.07,79000.0,39.8045,39.8677,39.735,39.8424,79000.0
2006-08-04 13:30:00,63.05,63.15,62.98,63.15,39500.0,39.8298,39.8929,39.7855,39.8929,39500.0
2006-08-04 13:40:00,63.14,63.21,63.08,63.19,41900.0,39.8866,39.9308,39.8487,39.9182,41900.0
2006-08-04 13:50:00,63.19,63.27,63.1,63.27,47500.0,39.9182,39.9687,39.8613,39.9687,47500.0
2006-08-04 14:00:00,63.26,63.56,63.19,63.47,59300.0,39.9624,40.1519,39.9182,40.0951,59300.0
2006-08-04 14:10:00,63.48,63.52,63.31,63.37,30800.0,40.1014,40.1267,39.994,40.0319,30800.0
2006-08-04 14:20:00,63.37,63.49,63.25,63.44,40700.0,40.0319,40.1077,39.9561,40.0761,40700.0
2006-08-04 14:30:00,63.42,63.57,63.42,63.56,34200.0,40.0635,40.1582,40.0635,40.1519,34200.0
2006-08-04 14:40:00,63.57,63.6,63.33,63.42,37800.0,40.1582,40.1772,40.0066,40.0635,37800.0
2006-08-04 14:50:00,63.41,63.47,63.3,63.34,51300.0,40.0572,40.0951,39.9877,40.0129,51300.0
2006-08-04 15:00:00,63.35,63.5,63.3,63.48,53600.0,40.0193,40.114,39.9877,40.1014,53600.0
2006-08-04 15:10:00,63.51,63.57,63.4,63.42,53900.0,40.1203,40.1582,40.0509,40.0635,53900.0
2006-08-04 15:20:00,63.44,63.64,63.36,63.63,44000.0,40.0761,40.2025,40.0256,40.1961,44000.0
2006-08-04 15:30:00,63.63,63.74,63.53,63.62,46900.0,40.1961,40.2656,40.133,40.1898,46900.0
2006-08-04 15:40:00,63.61,63.61,63.51,63.54,63000.0,40.1835,40.1835,40.1203,40.1393,63000.0
2006-08-04 15:50:00,63.53,63.57,63.26,63.29,237200.0,40.133,40.1582,39.9624,39.9814,237200.0
2006-08-07 09:30:00,63.7,64.0,63.58,63.62,148800.0,40.2404,40.4299,40.1646,40.1898,148800.0
2006-08-07 09:40:00,63.61,63.66,63.36,63.37,138900.0,40.1835,40.2151,40.0256,40.0319,138900.0
2006-08-07 09:50:00,63.37,63.66,63.16,63.64,100000.0,40.0319,40.2151,39.8992,40.2025,100000.0
2006-08-07 10:00:00,63.64,64.2,63.54,64.07,110800.0,40.2025,40.5562,40.1393,40.4741,110800.0
2006-08-07 10:10:00,64.01,64.05,63.57,63.57,122200.0,40.4362,40.4615,40.1582,40.1582,122200.0
2006-08-07 10:20:00,63.57,63.87,63.57,63.73,92100.0,40.1582,40.3478,40.1582,40.2593,92100.0
2006-08-07 10:30:00,63.76,63.84,63.52,63.61,46400.0,40.2783,40.3288,40.1267,40.1835,46400.0
2006-08-07 10:40:00,63.59,63.6,63.4,63.43,56700.0,40.1709,40.1772,40.0509,40.0698,56700.0
2006-08-07 10:50:00,63.43,63.5,63.34,63.42,39800.0,40.0698,40.114,40.0129,40.0635,39800.0
2006-08-07 11:00:00,63.42,63.59,63.39,63.48,45300.0,40.0635,40.1709,40.0445,40.1014,45300.0
2006-08-07 11:10:00,63.5,63.74,63.43,63.67,36200.0,40.114,40.2656,40.0698,40.2214,36200.0
2006-08-07 11:20:00,63.65,63.82,63.6,63.75,43900.0,40.2088,40.3162,40.1772,40.272,43900.0
2006-08-07 11:30:00,63.76,63.82,63.7,63.75,42700.0,40.2783,40.3162,40.2404,40.272,42700.0
2006-08-07 11:40:00,63.76,63.9,63.7,63.9,38700.0,40.2783,40.3667,40.2404,40.3667,38700.0
2006-08-07 11:50:00,63.9,64.02,63.86,64.02,30900.0,40.3667,40.4425,40.3414,40.4425,30900.0
2006-08-07 12:00:00,64.02,64.22,64.02,64.12,46400.0,40.4425,40.5689,40.4425,40.5057,46400.0
2006-08-07 12:10:00,64.12,64.12,63.88,64.09,38000.0,40.5057,40.5057,40.3541,40.4867,38000.0
2006-08-07 12:20:00,64.1,64.31,64.1,64.29,56100.0,40.4931,40.6257,40.4931,40.6131,56100.0
2006-08-07 12:30:00,64.3,64.5,64.28,64.5,47800.0,40.6194,40.7457,40.6068,40.7457,47800.0
2006-08-07 12:40:00,64.52,64.61,64.3,64.33,70200.0,40.7584,40.8152,40.6194,40.6383,70200.0
2006-08-07 12:50:00,64.36,64.45,64.17,64.39,27900.0,40.6573,40.7142,40.5373,40.6763,27900.0
2006-08-07 13:00:00,64.33,64.42,64.27,64.34,27500.0,40.6383,40.6952,40.6004,40.6447,27500.0
2006-08-07 13:10:00,64.37,64.61,64.32,64.58,44200.0,40.6636,40.8152,40.632,40.7963,44200.0
2006-08-07 13:20:00,64.57,64.61,64.28,64.43,49000.0,40.79,40.8152,40.6068,40.7015,49000.0
2006-08-07 13:30:00,64.45,64.69,64.41,64.64,60600.0,40.7142,40.8658,40.6889,40.8342,60600.0
2006-08-07 13:40:00,64.62,64.62,64.22,64.25,49800.0,40.8215,40.8215,40.5689,40.5878,49800.0
2006-08-07 13:50:00,64.24,64.31,64.16,64.21,30200.0,40.5815,40.6257,40.531,40.5625,30200.0
2006-08-07 14:00:00,64.22,64.22,64.09,64.16,30900.0,40.5689,40.5689,40.4867,40.531,30900.0
2006-08-07 14:10:00,64.17,64.32,64.12,64.32,31300.0,40.5373,40.632,40.5057,40.632,31300.0
2006-08-07 14:20:00,64.31,64.31,63.87,63.89,43500.0,40.6257,40.6257,40.3478,40.3604,43500.0
2006-08-07 14:30:00,63.92,64.15,63.91,64.08,36700.0,40.3793,40.5246,40.373,40.4804,36700.0
2006-08-07 14:40:00,64.08,64.15,63.95,64.11,52800.0,40.4804,40.5246,40.3983,40.4994,52800.0
2006-08-07 14:50:00,64.11,64.15,64.06,64.14,41000.0,40.4994,40.5246,40.4678,40.5183,41000.0
2006-08-07 15:00:00,64.15,64.17,63.82,63.94,72300.0,40.5246,40.5373,40.3162,40.392,72300.0
2006-08-07 15:10:00,63.93,64.18,63.88,64.18,64600.0,40.3857,40.5436,40.3541,40.5436,64600.0
2006-08-07 15:20:00,64.18,64.25,64.11,64.14,75500.0,40.5436,40.5878,40.4994,40.5183,75500.0
2006-08-07 15:30:00,64.12,64.22,64.0,64.18,77200.0,40.5057,40.5689,40.4299,40.5436,77200.0
2006-08-07 15:40:00,64.19,64.27,64.1,64.26,78300.0,40.5499,40.6004,40.4931,40.5941,78300.0
2006-08-07 15:50:00,64.26,64.27,64.01,64.13,86000.0,40.5941,40.6004,40.4362,40.512,86000.0
2006-08-08 09:30:00,64.15,64.23,63.8,64.0,158100.0,40.5246,40.5752,40.3035,40.4299,158100.0
2006-08-08 09:40:00,64.04,64.06,63.81,63.97,147300.0,40.4551,40.4678,40.3099,40.4109,147300.0
2006-08-08 09:50:00,63.98,64.13,63.96,64.08,177400.0,40.4172,40.512,40.4046,40.4804,177400.0
2006-08-08 10:00:00,64.09,64.1,63.95,64.0,67200.0,40.4867,40.4931,40.3983,40.4299,67200.0
2006-08-08 10:10:00,63.97,64.04,63.95,64.01,205100.0,40.4109,40.4551,40.3983,40.4362,205100.0
2006-08-08 10:20:00,64.01,64.03,63.9,63.98,66800.0,40.4362,40.4488,40.3667,40.4172,66800.0
2006-08-08 10:30:00,63.98,64.12,63.98,64.02,51900.0,40.4172,40.5057,40.4172,40.4425,51900.0
2006-08-08 10:40:00,64.01,64.02,63.94,63.94,57100.0,40.4362,40.4425,40.392,40.392,57100.0
2006-08-08 10:50:00,63.92,64.02,63.9,64.0,36500.0,40.3793,40.4425,40.3667,40.4299,36500.0
2006-08-08 11:00:00,63.98,64.14,63.92,64.07,86900.0,40.4172,40.5183,40.3793,40.4741,86900.0
2006-08-08 11:10:00,64.05,64.06,63.95,64.05,57100.0,40.4615,40.4678,40.3983,40.4615,57100.0
2006-08-08 11:20:00,64.03,64.1,64.0,64.1,82200.0,40.4488,40.4931,40.4299,40.4931,82200.0
2006-08-08 11:30:00,64.1,64.2,64.02,64.05,112900.0,40.4931,40.5562,40.4425,40.4615,112900.0
2006-08-08 11:40:00,64.06,64.07,64.0,64.04,35900.0,40.4678,40.4741,40.4299,40.4551,35900.0
2006-08-08 11:50:00,64.05,64.2,64.05,64.15,55900.0,40.4615,40.5562,40.4615,40.5246,55900.0
2006-08-08 12:00:00,64.15,64.15,63.97,63.99,68800.0,40.5246,40.5246,40.4109,40.4236,68800.0
2006-08-08 12:10:00,63.99,64.13,63.99,64.1,34900.0,40.4236,40.512,40.4236,40.4931,34900.0
2006-08-08 12:20:00,64.1,64.12,64.06,64.11,58400.0,40.4931,40.5057,40.4678,40.4994,58400.0
2006-08-08 12:30:00,64.12,64.12,64.06,64.1,34800.0,40.5057,40.5057,40.4678,40.4931,34800.0
2006-08-08 12:40:00,64.1,64.12,64.08,64.12,24100.0,40.4931,40.5057,40.4804,40.5057,24100.0
2006-08-08 12:50:00,64.12,64.14,64.11,64.14,41400.0,40.5057,40.5183,40.4994,40.5183,41400.0
2006-08-08 13:00:00,64.13,64.17,64.12,64.17,56800.0,40.512,40.5373,40.5057,40.5373,56800.0
2006-08-08 13:10:00,64.17,64.18,64.11,64.12,47200.0,40.5373,40.5436,40.4994,40.5057,47200.0
2006-08-08 13:20:00,64.11,64.15,64.04,64.06,41400.0,40.4994,40.5246,40.4551,40.4678,41400.0
2006-08-08 13:30:00,64.08,64.08,64.02,64.04,54300.0,40.4804,40.4804,40.4425,40.4551,54300.0
2006-08-08 13:40:00,64.02,64.08,63.95,63.97,44400.0,40.4425,40.4804,40.3983,40.4109,44400.0
2006-08-08 13:50:00,63.97,64.01,63.87,63.94,85500.0,40.4109,40.4362,40.3478,40.392,85500.0
2006-08-08 14:00:00,63.94,63.98,63.93,63.96,80400.0,40.392,40.4172,40.3857,40.4046,80400.0
2006-08-08 14:10:00,63.97,64.06,63.7,63.95,200600.0,40.4109,40.4678,40.2404,40.3983,200600.0
2006-08-08 14:20:00,63.96,64.0,63.5,63.74,399100.0,40.4046,40.4299,40.114,40.2656,399100.0
2006-08-08 14:30:00,63.76,63.79,63.55,63.63,181300.0,40.2783,40.2972,40.1456,40.1961,181300.0
2006-08-08 14:40:00,63.62,63.8,63.52,63.57,169200.0,40.1898,40.3035,40.1267,40.1582,169200.0
2006-08-08 14:50:00,63.57,63.73,63.43,63.55,134800.0,40.1582,40.2593,40.0698,40.1456,134800.0
2006-08-08 15:00:00,63.54,63.57,63.4,63.48,134700.0,40.1393,40.1582,40.0509,40.1014,134700.0
2006-08-08 15:10:00,63.48,63.48,63.18,63.23,138900.0,40.1014,40.1014,39.9119,39.9435,138900.0
2006-08-08 15:20:00,63.23,63.24,63.14,63.18,173200.0,39.9435,39.9498,39.8866,39.9119,173200.0
2006-08-08 15:30:00,63.18,63.18,62.85,62.97,214600.0,39.9119,39.9119,39.7034,39.7792,214600.0
2006-08-08 15:40:00,62.96,63.13,62.94,63.1,190300.0,39.7729,39.8803,39.7603,39.8613,190300.0
2006-08-08 15:50:00,63.1,63.14,62.95,63.02,250000.0,39.8613,39.8866,39.7666,39.8108,250000.0
2006-08-09 09:30:00,63.12,63.5,63.11,63.35,570500.0,39.874,40.114,39.8677,40.0193,570500.0
2006-08-09 09:40:00,63.35,63.9,63.3,63.84,213900.0,40.0193,40.3667,39.9877,40.3288,213900.0
2006-08-09 09:50:00,63.84,63.86,63.65,63.75,131400.0,40.3288,40.3414,40.2088,40.272,131400.0
2006-08-09 10:00:00,63.8,64.0,63.67,63.94,143300.0,40.3035,40.4299,40.2214,40.392,143300.0
2006-08-09 10:10:00,63.96,63.97,63.77,63.9,79600.0,40.4046,40.4109,40.2846,40.3667,79600.0
2006-08-09 10:20:00,63.91,63.91,63.8,63.84,123100.0,40.373,40.373,40.3035,40.3288,123100.0
2006-08-09 10:30:00,63.87,64.16,63.83,63.88,190000.0,40.3478,40.531,40.3225,40.3541,190000.0
2006-08-09 10:40:00,63.86,64.03,63.85,63.93,133700.0,40.3414,40.4488,40.3351,40.3857,133700.0
2006-08-09 10:50:00,63.94,64.16,63.92,64.09,147800.0,40.392,40.531,40.3793,40.4867,147800.0
2006-08-09 11:00:00,64.1,64.44,64.09,64.38,234200.0,40.4931,40.7078,40.4867,40.6699,234200.0
2006-08-09 11:10:00,64.38,64.54,64.38,64.5,168500.0,40.6699,40.771,40.6699,40.7457,168500.0
2006-08-09 11:20:00,64.51,64.65,64.46,64.62,104300.0,40.7521,40.8405,40.7205,40.8215,104300.0
2006-08-09 11:30:00,64.63,64.91,64.63,64.91,111100.0,40.8279,41.0047,40.8279,41.0047,111100.0
2006-08-09 11:40:00,64.92,64.99,64.7,64.74,138300.0,41.0111,41.0553,40.8721,40.8974,138300.0
2006-08-09 11:50:00,64.74,64.93,64.7,64.88,94700.0,40.8974,41.0174,40.8721,40.9858,94700.0
2006-08-09 12:00:00,64.87,64.92,64.8,64.87,87100.0,40.9795,41.0111,40.9353,40.9795,87100.0
2006-08-09 12:10:00,64.89,64.89,64.67,64.74,64300.0,40.9921,40.9921,40.8531,40.8974,64300.0
2006-08-09 12:20:00,64.76,64.79,64.7,64.71,69100.0,40.91,40.9289,40.8721,40.8784,69100.0
2006-08-09 12:30:00,64.71,64.72,64.59,64.59,46700.0,40.8784,40.8847,40.8026,40.8026,46700.0
2006-08-09 12:40:00,64.59,64.61,64.43,64.46,112200.0,40.8026,40.8152,40.7015,40.7205,112200.0
2006-08-09 12:50:00,64.46,64.62,64.41,64.59,92600.0,40.7205,40.8215,40.6889,40.8026,92600.0
2006-08-09 13:00:00,64.6,64.72,64.53,64.59,64100.0,40.8089,40.8847,40.7647,40.8026,64100.0
2006-08-09 13:10:00,64.59,64.65,64.48,64.53,129800.0,40.8026,40.8405,40.7331,40.7647,129800.0
2006-08-09 13:20:00,64.53,64.6,64.41,64.46,81900.0,40.7647,40.8089,40.6889,40.7205,81900.0
2006-08-09 13:30:00,64.47,64.47,64.18,64.38,127100.0,40.7268,40.7268,40.5436,40.6699,127100.0
2006-08-09 13:40:00,64.38,64.44,64.2,64.22,71000.0,40.6699,40.7078,40.5562,40.5689,71000.0
2006-08-09 13:50:00,64.22,64.27,64.17,64.23,60000.0,40.5689,40.6004,40.5373,40.5752,60000.0
2006-08-09 14:00:00,64.23,64.43,64.21,64.38,115400.0,40.5752,40.7015,40.5625,40.6699,115400.0
2006-08-09 14:10:00,64.37,64.46,64.06,64.07,94400.0,40.6636,40.7205,40.4678,40.4741,94400.0
2006-08-09 14:20:00,64.06,64.19,63.9,63.97,77700.0,40.4678,40.5499,40.3667,40.4109,77700.0
2006-08-09 14:30:00,63.98,64.08,63.83,64.08,53000.0,40.4172,40.4804,40.3225,40.4804,53000.0
2006-08-09 14:40:00,64.08,64.12,63.74,63.91,71500.0,40.4804,40.5057,40.2656,40.373,71500.0
2006-08-09 14:50:00,63.92,63.99,63.81,63.91,54700.0,40.3793,40.4236,40.3099,40.373,54700.0
2006-08-09 15:00:00,63.89,63.9,63.58,63.63,107400.0,40.3604,40.3667,40.1646,40.1961,107400.0
2006-08-09 15:10:00,63.63,63.7,63.55,63.64,106500.0,40.1961,40.2404,40.1456,40.2025,106500.0
2006-08-09 15:20:00,63.63,63.64,63.46,63.5,96000.0,40.1961,40.2025,40.0888,40.114,96000.0
2006-08-09 15:30:00,63.5,63.63,63.39,63.6,107900.0,40.114,40.1961,40.0445,40.1772,107900.0
2006-08-09 15:40:00,63.6,63.7,63.52,63.54,85500.0,40.1772,40.2404,40.1267,40.1393,85500.0
2006-08-09 15:50:00,63.54,63.54,63.42,63.54,168700.0,40.1393,40.1393,40.0635,40.1393,168700.0
2006-08-10 09:30:00,63.16,63.3,62.86,62.87,154700.0,39.8992,39.9877,39.7097,39.716,154700.0
2006-08-10 09:40:00,62.89,62.94,62.68,62.85,122100.0,39.7287,39.7603,39.596,39.7034,122100.0
2006-08-10 09:50:00,62.9,63.15,62.82,63.06,98600.0,39.735,39.8929,39.6845,39.8361,98600.0
2006-08-10 10:00:00,63.06,63.06,62.7,62.7,110000.0,39.8361,39.8361,39.6086,39.6086,110000.0
2006-08-10 10:10:00,62.68,62.84,62.54,62.67,87500.0,39.596,39.6971,39.5076,39.5897,87500.0
2006-08-10 10:20:00,62.67,62.8,62.6,62.79,85000.0,39.5897,39.6718,39.5455,39.6655,85000.0
2006-08-10 10:30:00,62.79,63.15,62.62,62.76,173300.0,39.6655,39.8929,39.5581,39.6466,173300.0
2006-08-10 10:40:00,62.77,62.9,62.65,62.75,177500.0,39.6529,39.735,39.5771,39.6402,177500.0
2006-08-10 10:50:00,62.76,62.94,62.72,62.91,139200.0,39.6466,39.7603,39.6213,39.7413,139200.0
2006-08-10 11:00:00,62.92,63.43,62.88,63.39,141800.0,39.7476,40.0698,39.7224,40.0445,141800.0
2006-08-10 11:10:00,63.38,63.42,63.23,63.26,110900.0,40.0382,40.0635,39.9435,39.9624,110900.0
2006-08-10 11:20:00,63.27,63.28,63.16,63.24,100900.0,39.9687,39.975,39.8992,39.9498,100900.0
2006-08-10 11:30:00,63.23,63.26,63.14,63.17,66700.0,39.9435,39.9624,39.8866,39.9056,66700.0
2006-08-10 11:40:00,63.17,63.19,62.95,63.0,82600.0,39.9056,39.9182,39.7666,39.7982,82600.0
2006-08-10 11:50:00,63.01,63.09,62.96,62.99,58500.0,39.8045,39.855,39.7729,39.7918,58500.0
2006-08-10 12:00:00,62.98,63.01,62.78,62.96,94500.0,39.7855,39.8045,39.6592,39.7729,94500.0
2006-08-10 12:10:00,62.95,63.11,62.92,62.92,95500.0,39.7666,39.8677,39.7476,39.7476,95500.0
2006-08-10 12:20:00,62.93,63.02,62.91,62.92,58700.0,39.7539,39.8108,39.7413,39.7476,58700.0
2006-08-10 12:30:00,62.91,62.96,62.88,62.92,54400.0,39.7413,39.7729,39.7224,39.7476,54400.0
2006-08-10 12:40:00,62.93,63.04,62.89,62.92,64200.0,39.7539,39.8234,39.7287,39.7476,64200.0
2006-08-10 12:50:00,62.93,62.96,62.82,62.85,57800.0,39.7539,39.7729,39.6845,39.7034,57800.0
2006-08-10 13:00:00,62.85,62.88,62.76,62.82,65600.0,39.7034,39.7224,39.6466,39.6845,65600.0
2006-08-10 13:10:00,62.83,62.89,62.78,62.82,68400.0,39.6908,39.7287,39.6592,39.6845,68400.0
2006-08-10 13:20:00,62.82,62.91,62.81,62.83,60300.0,39.6845,39.7413,39.6781,39.6908,60300.0
2006-08-10 13:30:00,62.83,63.0,62.77,62.96,57700.0,39.6908,39.7982,39.6529,39.7729,57700.0
2006-08-10 13:40:00,62.98,63.23,62.92,63.08,73200.0,39.7855,39.9435,39.7476,39.8487,73200.0
2006-08-10 13:50:00,63.08,63.09,62.91,62.91,68000.0,39.8487,39.855,39.7413,39.7413,68000.0
2006-08-10 14:00:00,62.91,63.17,62.89,63.03,137700.0,39.7413,39.9056,39.7287,39.8171,137700.0
2006-08-10 14:10:00,63.04,63.08,62.8,62.8,72400.0,39.8234,39.8487,39.6718,39.6718,72400.0
2006-08-10 14:20:00,62.81,62.97,62.77,62.93,62400.0,39.6781,39.7792,39.6529,39.7539,62400.0
2006-08-10 14:30:00,62.93,62.93,62.76,62.83,86500.0,39.7539,39.7539,39.6466,39.6908,86500.0
2006-08-10 14:40:00,62.82,62.92,62.82,62.88,63300.0,39.6845,39.7476,39.6845,39.7224,63300.0
2006-08-10 14:50:00,62.88,63.0,62.84,62.98,53100.0,39.7224,39.7982,39.6971,39.7855,53100.0
2006-08-10 15:00:00,62.97,63.05,62.9,62.96,76800.0,39.7792,39.8298,39.735,39.7729,76800.0
2006-08-10 15:10:00,62.96,63.15,62.91,63.14,119900.0,39.7729,39.8929,39.7413,39.8866,119900.0
2006-08-10 15:20:00,63.14,63.22,63.12,63.22,96200.0,39.8866,39.9371,39.874,39.9371,96200.0
2006-08-10 15:30:00,63.22,63.44,63.19,63.44,130200.0,39.9371,40.0761,39.9182,40.0761,130200.0
2006-08-10 15:40:00,63.43,63.68,63.43,63.67,203300.0,40.0698,40.2277,40.0698,40.2214,203300.0
2006-08-10 15:50:00,63.68,63.69,63.53,63.55,195700.0,40.2277,40.234,40.133,40.1456,195700.0
2006-08-11 09:30:00,63.67,63.78,63.13,63.22,144700.0,40.2214,40.2909,39.8803,39.9371,144700.0
2006-08-11 09:40:00,63.24,63.77,63.15,63.67,110300.0,39.9498,40.2846,39.8929,40.2214,110300.0
2006-08-11 09:50:00,63.67,63.68,63.42,63.46,41400.0,40.2214,40.2277,40.0635,40.0888,41400.0
2006-08-11 10:00:00,63.47,63.58,63.01,63.1,102000.0,40.0951,40.1646,39.8045,39.8613,102000.0
2006-08-11 10:10:00,63.12,63.36,63.1,63.21,73900.0,39.874,40.0256,39.8613,39.9308,73900.0
2006-08-11 10:20:00,63.2,63.23,62.9,62.95,89500.0,39.9245,39.9435,39.735,39.7666,89500.0
2006-08-11 10:30:00,62.95,63.02,62.86,62.97,147900.0,39.7666,39.8108,39.7097,39.7792,147900.0
2006-08-11 10:40:00,62.96,63.01,62.87,62.9,125600.0,39.7729,39.8045,39.716,39.735,125600.0
2006-08-11 10:50:00,62.89,62.95,62.8,62.86,93000.0,39.7287,39.7666,39.6718,39.7097,93000.0
2006-08-11 11:00:00,62.88,63.09,62.88,63.07,73500.0,39.7224,39.855,39.7224,39.8424,73500.0
2006-08-11 11:10:00,63.07,63.1,62.98,63.09,58200.0,39.8424,39.8613,39.7855,39.855,58200.0
2006-08-11 11:20:00,63.09,63.31,63.0,63.31,69200.0,39.855,39.994,39.7982,39.994,69200.0
2006-08-11 11:30:00,63.31,63.54,63.3,63.53,78200.0,39.994,40.1393,39.9877,40.133,78200.0
2006-08-11 11:40:00,63.53,63.54,63.41,63.42,64600.0,40.133,40.1393,40.0572,40.0635,64600.0
2006-08-11 11:50:00,63.41,63.49,63.16,63.29,75500.0,40.0572,40.1077,39.8992,39.9814,75500.0
2006-08-11 12:00:00,63.28,63.42,63.25,63.4,62100.0,39.975,40.0635,39.9561,40.0509,62100.0
2006-08-11 12:10:00,63.38,63.4,63.28,63.37,47700.0,40.0382,40.0509,39.975,40.0319,47700.0
2006-08-11 12:20:00,63.37,63.49,63.37,63.46,28800.0,40.0319,40.1077,40.0319,40.0888,28800.0
2006-08-11 12:30:00,63.48,63.53,63.4,63.44,37700.0,40.1014,40.133,40.0509,40.0761,37700.0
2006-08-11 12:40:00,63.43,63.45,63.29,63.3,25900.0,40.0698,40.0824,39.9814,39.9877,25900.0
2006-08-11 12:50:00,63.3,63.31,63.1,63.17,38500.0,39.9877,39.994,39.8613,39.9056,38500.0
2006-08-11 13:00:00,63.17,63.18,63.06,63.11,32400.0,39.9056,39.9119,39.8361,39.8677,32400.0
2006-08-11 13:10:00,63.12,63.18,62.91,62.97,40600.0,39.874,39.9119,39.7413,39.7792,40600.0
2006-08-11 13:20:00,62.97,62.98,62.9,62.94,35400.0,39.7792,39.7855,39.735,39.7603,35400.0
2006-08-11 13:30:00,62.94,63.1,62.91,63.1,37800.0,39.7603,39.8613,39.7413,39.8613,37800.0
2006-08-11 13:40:00,63.1,63.32,63.1,63.26,52700.0,39.8613,40.0003,39.8613,39.9624,52700.0
2006-08-11 13:50:00,63.25,63.46,63.25,63.35,41000.0,39.9561,40.0888,39.9561,40.0193,41000.0
2006-08-11 14:00:00,63.35,63.44,63.27,63.39,47100.0,40.0193,40.0761,39.9687,40.0445,47100.0
2006-08-11 14:10:00,63.39,63.45,63.33,63.41,46300.0,40.0445,40.0824,40.0066,40.0572,46300.0
2006-08-11 14:20:00,63.42,63.43,63.23,63.24,34700.0,40.0635,40.0698,39.9435,39.9498,34700.0
2006-08-11 14:30:00,63.23,63.29,63.19,63.26,55500.0,39.9435,39.9814,39.9182,39.9624,55500.0
2006-08-11 14:40:00,63.24,63.26,63.02,63.1,49300.0,39.9498,39.9624,39.8108,39.8613,49300.0
2006-08-11 14:50:00,63.09,63.16,63.09,63.1,54600.0,39.855,39.8992,39.855,39.8613,54600.0
2006-08-11 15:00:00,63.09,63.17,62.96,63.09,67000.0,39.855,39.9056,39.7729,39.855,67000.0
2006-08-11 15:10:00,63.08,63.13,62.94,62.94,55200.0,39.8487,39.8803,39.7603,39.7603,55200.0
2006-08-11 15:20:00,62.94,63.23,62.92,63.23,72900.0,39.7603,39.9435,39.7476,39.9435,72900.0
2006-08-11 15:30:00,63.22,63.29,63.19,63.21,95100.0,39.9371,39.9814,39.9182,39.9308,95100.0
2006-08-11 15:40:00,63.2,63.42,62.95,63.31,113800.0,39.9245,40.0635,39.7666,39.994,113800.0
2006-08-11 15:50:00,63.32,63.4,63.27,63.32,110600.0,40.0003,40.0509,39.9687,40.0003,110600.0
2006-08-14 09:30:00,62.43,62.73,62.35,62.52,150800.0,39.4381,39.6276,39.3875,39.4949,150800.0
2006-08-14 09:40:00,62.52,62.54,62.0,62.05,181800.0,39.4949,39.5076,39.1664,39.198,181800.0
2006-08-14 09:50:00,62.04,62.05,61.6,61.64,241100.0,39.1917,39.198,38.9138,38.939,241100.0
2006-08-14 10:00:00,61.61,61.67,61.39,61.51,136200.0,38.9201,38.958,38.7811,38.8569,136200.0
2006-08-14 10:10:00,61.5,61.68,61.48,61.63,116200.0,38.8506,38.9643,38.838,38.9327,116200.0
2006-08-14 10:20:00,61.63,61.66,61.34,61.34,179800.0,38.9327,38.9517,38.7495,38.7495,179800.0
2006-08-14 10:30:00,61.34,61.43,61.25,61.27,159400.0,38.7495,38.8064,38.6927,38.7053,159400.0
2006-08-14 10:40:00,61.26,61.28,61.08,61.14,158100.0,38.699,38.7116,38.5853,38.6232,158100.0
2006-08-14 10:50:00,61.14,61.68,60.97,61.03,115700.0,38.6232,38.9643,38.5158,38.5537,115700.0
2006-08-14 11:00:00,61.02,61.11,60.92,61.04,97100.0,38.5474,38.6042,38.4842,38.56,97100.0
2006-08-14 11:10:00,61.03,61.19,60.95,61.18,108000.0,38.5537,38.6548,38.5031,38.6484,108000.0
2006-08-14 11:20:00,61.19,61.45,61.19,61.39,128800.0,38.6548,38.819,38.6548,38.7811,128800.0
2006-08-14 11:30:00,61.4,61.49,61.39,61.44,54300.0,38.7874,38.8443,38.7811,38.8127,54300.0
2006-08-14 11:40:00,61.43,61.53,61.38,61.46,91600.0,38.8064,38.8695,38.7748,38.8253,91600.0
2006-08-14 11:50:00,61.45,61.64,61.41,61.59,83800.0,38.819,38.939,38.7937,38.9074,83800.0
2006-08-14 12:00:00,61.58,61.59,61.48,61.54,90100.0,38.9011,38.9074,38.838,38.8759,90100.0
2006-08-14 12:10:00,61.54,61.82,61.54,61.8,105500.0,38.8759,39.0527,38.8759,39.0401,105500.0
2006-08-14 12:20:00,61.8,61.88,61.78,61.78,78700.0,39.0401,39.0906,39.0275,39.0275,78700.0
2006-08-14 12:30:00,61.78,61.81,61.72,61.76,46900.0,39.0275,39.0464,38.9896,39.0148,46900.0
2006-08-14 12:40:00,61.79,61.89,61.74,61.88,45100.0,39.0338,39.097,39.0022,39.0906,45100.0
2006-08-14 12:50:00,61.87,61.88,61.8,61.82,48900.0,39.0843,39.0906,39.0401,39.0527,48900.0
2006-08-14 13:00:00,61.82,61.82,61.72,61.72,144900.0,39.0527,39.0527,38.9896,38.9896,144900.0
2006-08-14 13:10:00,61.72,61.8,61.7,61.78,45100.0,38.9896,39.0401,38.9769,39.0275,45100.0
2006-08-14 13:20:00,61.8,61.81,61.74,61.75,34200.0,39.0401,39.0464,39.0022,39.0085,34200.0
2006-08-14 13:30:00,61.75,61.86,61.73,61.82,50000.0,39.0085,39.078,38.9959,39.0527,50000.0
2006-08-14 13:40:00,61.83,61.83,61.76,61.82,30200.0,39.0591,39.0591,39.0148,39.0527,30200.0
2006-08-14 13:50:00,61.81,61.96,61.76,61.93,68100.0,39.0464,39.1412,39.0148,39.1222,68100.0
2006-08-14 14:00:00,61.93,61.98,61.7,61.73,73400.0,39.1222,39.1538,38.9769,38.9959,73400.0
2006-08-14 14:10:00,61.73,61.82,61.7,61.78,46600.0,38.9959,39.0527,38.9769,39.0275,46600.0
2006-08-14 14:20:00,61.78,61.78,61.66,61.73,59400.0,39.0275,39.0275,38.9517,38.9959,59400.0
2006-08-14 14:30:00,61.73,61.77,61.68,61.73,63300.0,38.9959,39.0212,38.9643,38.9959,63300.0
2006-08-14 14:40:00,61.72,61.73,61.6,61.62,54400.0,38.9896,38.9959,38.9138,38.9264,54400.0
2006-08-14 14:50:00,61.62,61.64,61.44,61.5,107700.0,38.9264,38.939,38.8127,38.8506,107700.0
2006-08-14 15:00:00,61.5,61.51,61.37,61.41,71900.0,38.8506,38.8569,38.7685,38.7937,71900.0
2006-08-14 15:10:00,61.4,61.6,61.4,61.58,110700.0,38.7874,38.9138,38.7874,38.9011,110700.0
2006-08-14 15:20:00,61.57,61.7,61.52,61.69,66400.0,38.8948,38.9769,38.8632,38.9706,66400.0
2006-08-14 15:30:00,61.69,61.79,61.64,61.75,91000.0,38.9706,39.0338,38.939,39.0085,91000.0
2006-08-14 15:40:00,61.75,61.86,61.73,61.79,88700.0,39.0085,39.078,38.9959,39.0338,88700.0
2006-08-14 15:50:00,61.8,61.93,61.78,61.9,176300.0,39.0401,39.1222,39.0275,39.1033,176300.0
2006-08-15 09:30:00,62.22,62.34,61.92,62.1,121600.0,39.3054,39.3812,39.1159,39.2296,121600.0
2006-08-15 09:40:00,62.11,62.12,61.85,61.94,151400.0,39.2359,39.2423,39.0717,39.1285,151400.0
2006-08-15 09:50:00,61.91,62.12,61.56,61.56,88900.0,39.1096,39.2423,38.8885,38.8885,88900.0
2006-08-15 10:00:00,61.56,61.86,61.37,61.8,94800.0,38.8885,39.078,38.7685,39.0401,94800.0
2006-08-15 10:10:00,61.8,62.2,61.69,62.04,77000.0,39.0401,39.2928,38.9706,39.1917,77000.0
2006-08-15 10:20:00,62.04,62.19,61.81,62.0,92900.0,39.1917,39.2865,39.0464,39.1664,92900.0
2006-08-15 10:30:00,62.01,62.11,61.93,62.11,86500.0,39.1728,39.2359,39.1222,39.2359,86500.0
2006-08-15 10:40:00,62.12,62.38,62.11,62.14,80800.0,39.2423,39.4065,39.2359,39.2549,80800.0
2006-08-15 10:50:00,62.08,62.09,61.79,62.0,74700.0,39.217,39.2233,39.0338,39.1664,74700.0
2006-08-15 11:00:00,62.0,62.08,61.85,61.85,72400.0,39.1664,39.217,39.0717,39.0717,72400.0
2006-08-15 11:10:00,61.86,61.86,61.57,61.6,80600.0,39.078,39.078,38.8948,38.9138,80600.0
2006-08-15 11:20:00,61.59,61.73,61.51,61.66,78800.0,38.9074,38.9959,38.8569,38.9517,78800.0
2006-08-15 11:30:00,61.62,61.76,61.57,61.72,60500.0,38.9264,39.0148,38.8948,38.9896,60500.0
2006-08-15 11:40:00,61.72,61.76,61.66,61.69,46000.0,38.9896,39.0148,38.9517,38.9706,46000.0
2006-08-15 11:50:00,61.69,61.73,61.61,61.61,42200.0,38.9706,38.9959,38.9201,38.9201,42200.0
2006-08-15 12:00:00,61.62,61.62,61.5,61.53,97300.0,38.9264,38.9264,38.8506,38.8695,97300.0
2006-08-15 12:10:00,61.53,61.63,61.5,61.52,105900.0,38.8695,38.9327,38.8506,38.8632,105900.0
2006-08-15 12:20:00,61.53,61.59,61.51,61.59,44300.0,38.8695,38.9074,38.8569,38.9074,44300.0
2006-08-15 12:30:00,61.6,61.61,61.55,61.56,40300.0,38.9138,38.9201,38.8822,38.8885,40300.0
2006-08-15 12:40:00,61.57,61.58,61.54,61.55,59800.0,38.8948,38.9011,38.8759,38.8822,59800.0
2006-08-15 12:50:00,61.54,61.56,61.42,61.42,77200.0,38.8759,38.8885,38.8001,38.8001,77200.0
2006-08-15 13:00:00,61.43,61.43,61.23,61.26,88400.0,38.8064,38.8064,38.68,38.699,88400.0
2006-08-15 13:10:00,61.25,61.28,61.16,61.24,108400.0,38.6927,38.7116,38.6358,38.6863,108400.0
2006-08-15 13:20:00,61.24,61.38,61.23,61.32,136500.0,38.6863,38.7748,38.68,38.7369,136500.0
2006-08-15 13:30:00,61.31,61.35,61.24,61.34,117200.0,38.7306,38.7558,38.6863,38.7495,117200.0
2006-08-15 13:40:00,61.33,61.58,61.33,61.52,174500.0,38.7432,38.9011,38.7432,38.8632,174500.0
2006-08-15 13:50:00,61.51,61.95,61.5,61.95,207900.0,38.8569,39.1349,38.8506,39.1349,207900.0
2006-08-15 14:00:00,61.91,62.11,61.75,61.87,153900.0,39.1096,39.2359,39.0085,39.0843,153900.0
2006-08-15 14:10:00,61.87,61.97,61.79,61.92,127800.0,39.0843,39.1475,39.0338,39.1159,127800.0
2006-08-15 14:20:00,61.91,62.12,61.87,61.9,120700.0,39.1096,39.2423,39.0843,39.1033,120700.0
2006-08-15 14:30:00,61.88,61.95,61.78,61.8,102400.0,39.0906,39.1349,39.0275,39.0401,102400.0
2006-08-15 14:40:00,61.8,61.86,61.77,61.81,78200.0,39.0401,39.078,39.0212,39.0464,78200.0
2006-08-15 14:50:00,61.81,61.91,61.78,61.87,82700.0,39.0464,39.1096,39.0275,39.0843,82700.0
2006-08-15 15:00:00,61.87,61.88,61.77,61.8,78400.0,39.0843,39.0906,39.0212,39.0401,78400.0
2006-08-15 15:10:00,61.8,61.82,61.67,61.79,111100.0,39.0401,39.0527,38.958,39.0338,111100.0
2006-08-15 15:20:00,61.79,61.89,61.78,61.81,73800.0,39.0338,39.097,39.0275,39.0464,73800.0
2006-08-15 15:30:00,61.81,61.91,61.81,61.89,80300.0,39.0464,39.1096,39.0464,39.097,80300.0
2006-08-15 15:40:00,61.89,62.1,61.88,62.1,151500.0,39.097,39.2296,39.0906,39.2296,151500.0
2006-08-15 15:50:00,62.09,62.14,62.02,62.04,197400.0,39.2233,39.2549,39.1791,39.1917,197400.0
2006-08-16 09:30:00,61.9,62.02,61.67,62.0,84300.0,39.1033,39.1791,38.958,39.1664,84300.0
2006-08-16 09:40:00,62.0,62.49,61.97,62.27,190000.0,39.1664,39.476,39.1475,39.337,190000.0
2006-08-16 09:50:00,62.28,62.49,62.26,62.46,182400.0,39.3433,39.476,39.3307,39.457,182400.0
2006-08-16 10:00:00,62.46,62.49,62.3,62.45,74400.0,39.457,39.476,39.356,39.4507,74400.0
2006-08-16 10:10:00,62.44,62.68,62.44,62.57,54500.0,39.4444,39.596,39.4444,39.5265,54500.0
2006-08-16 10:20:00,62.57,62.57,62.35,62.44,51200.0,39.5265,39.5265,39.3875,39.4444,51200.0
2006-08-16 10:30:00,62.44,62.96,62.32,62.71,161800.0,39.4444,39.7729,39.3686,39.615,161800.0
2006-08-16 10:40:00,62.72,62.77,62.63,62.72,68300.0,39.6213,39.6529,39.5644,39.6213,68300.0
2006-08-16 10:50:00,62.69,62.8,62.53,62.59,74600.0,39.6023,39.6718,39.5013,39.5392,74600.0
2006-08-16 11:00:00,62.59,62.68,62.49,62.58,64500.0,39.5392,39.596,39.476,39.5328,64500.0
2006-08-16 11:10:00,62.59,62.66,62.47,62.6,43600.0,39.5392,39.5834,39.4634,39.5455,43600.0
2006-08-16 11:20:00,62.61,62.61,62.35,62.38,66900.0,39.5518,39.5518,39.3875,39.4065,66900.0
2006-08-16 11:30:00,62.39,62.49,62.37,62.4,27800.0,39.4128,39.476,39.4002,39.4191,27800.0
2006-08-16 11:40:00,62.39,62.49,62.37,62.45,22300.0,39.4128,39.476,39.4002,39.4507,22300.0
2006-08-16 11:50:00,62.44,62.55,62.44,62.45,45600.0,39.4444,39.5139,39.4444,39.4507,45600.0
2006-08-16 12:00:00,62.44,62.49,62.43,62.48,19300.0,39.4444,39.476,39.4381,39.4697,19300.0
2006-08-16 12:10:00,62.5,62.5,62.34,62.35,53800.0,39.4823,39.4823,39.3812,39.3875,53800.0
2006-08-16 12:20:00,62.35,62.35,62.17,62.18,55100.0,39.3875,39.3875,39.2738,39.2802,55100.0
2006-08-16 12:30:00,62.17,62.18,62.05,62.05,61900.0,39.2738,39.2802,39.198,39.198,61900.0
2006-08-16 12:40:00,62.07,62.07,61.7,61.71,84600.0,39.2107,39.2107,38.9769,38.9832,84600.0
2006-08-16 12:50:00,61.7,61.7,61.53,61.59,79100.0,38.9769,38.9769,38.8695,38.9074,79100.0
2006-08-16 13:00:00,61.59,61.7,61.55,61.67,46300.0,38.9074,38.9769,38.8822,38.958,46300.0
2006-08-16 13:10:00,61.67,61.72,61.39,61.39,62600.0,38.958,38.9896,38.7811,38.7811,62600.0
2006-08-16 13:20:00,61.38,61.44,61.24,61.42,106900.0,38.7748,38.8127,38.6863,38.8001,106900.0
2006-08-16 13:30:00,61.42,61.43,61.31,61.36,67700.0,38.8001,38.8064,38.7306,38.7621,67700.0
2006-08-16 13:40:00,61.36,61.39,61.25,61.39,67300.0,38.7621,38.7811,38.6927,38.7811,67300.0
2006-08-16 13:50:00,61.39,61.46,61.37,61.37,91500.0,38.7811,38.8253,38.7685,38.7685,91500.0
2006-08-16 14:00:00,61.37,61.54,61.28,61.3,89400.0,38.7685,38.8759,38.7116,38.7242,89400.0
2006-08-16 14:10:00,61.3,61.31,61.15,61.18,110000.0,38.7242,38.7306,38.6295,38.6484,110000.0
2006-08-16 14:20:00,61.18,61.28,61.11,61.17,85500.0,38.6484,38.7116,38.6042,38.6421,85500.0
2006-08-16 14:30:00,61.17,61.3,61.15,61.26,60000.0,38.6421,38.7242,38.6295,38.699,60000.0
2006-08-16 14:40:00,61.26,61.38,61.21,61.25,64900.0,38.699,38.7748,38.6674,38.6927,64900.0
2006-08-16 14:50:00,61.26,61.5,61.16,61.42,88100.0,38.699,38.8506,38.6358,38.8001,88100.0
2006-08-16 15:00:00,61.45,61.67,61.43,61.56,107100.0,38.819,38.958,38.8064,38.8885,107100.0
2006-08-16 15:10:00,61.56,61.7,61.46,61.68,94500.0,38.8885,38.9769,38.8253,38.9643,94500.0
2006-08-16 15:20:00,61.68,61.7,61.5,61.5,83400.0,38.9643,38.9769,38.8506,38.8506,83400.0
2006-08-16 15:30:00,61.5,61.67,61.5,61.5,123700.0,38.8506,38.958,38.8506,38.8506,123700.0
2006-08-16 15:40:00,61.51,61.53,61.25,61.25,126900.0,38.8569,38.8695,38.6927,38.6927,126900.0
2006-08-16 15:50:00,61.25,61.31,61.2,61.29,192200.0,38.6927,38.7306,38.6611,38.7179,192200.0
2006-08-17 09:30:00,60.95,60.98,60.4,60.42,324200.0,38.5031,38.5221,38.1557,38.1683,324200.0
2006-08-17 09:40:00,60.41,60.7,60.4,60.64,168300.0,38.162,38.3452,38.1557,38.3073,168300.0
2006-08-17 09:50:00,60.64,60.76,60.55,60.65,79300.0,38.3073,38.3831,38.2505,38.3136,79300.0
2006-08-17 10:00:00,60.65,60.86,60.48,60.8,80400.0,38.3136,38.4463,38.2062,38.4084,80400.0
2006-08-17 10:10:00,60.79,60.8,60.6,60.68,80900.0,38.4021,38.4084,38.282,38.3326,80900.0
2006-08-17 10:20:00,60.68,60.75,60.56,60.62,106400.0,38.3326,38.3768,38.2568,38.2947,106400.0
2006-08-17 10:30:00,60.62,60.62,60.38,60.38,368700.0,38.2947,38.2947,38.1431,38.1431,368700.0
2006-08-17 10:40:00,60.39,60.43,60.17,60.27,156200.0,38.1494,38.1747,38.0104,38.0736,156200.0
2006-08-17 10:50:00,60.27,60.44,60.25,60.43,79900.0,38.0736,38.181,38.0609,38.1747,79900.0
2006-08-17 11:00:00,60.43,60.5,60.29,60.45,99100.0,38.1747,38.2189,38.0862,38.1873,99100.0
2006-08-17 11:10:00,60.44,60.6,60.44,60.57,160700.0,38.181,38.282,38.181,38.2631,160700.0
2006-08-17 11:20:00,60.56,60.63,60.47,60.63,162800.0,38.2568,38.301,38.1999,38.301,162800.0
2006-08-17 11:30:00,60.64,60.71,60.64,60.7,60000.0,38.3073,38.3515,38.3073,38.3452,60000.0
2006-08-17 11:40:00,60.7,60.83,60.7,60.78,49500.0,38.3452,38.4273,38.3452,38.3958,49500.0
2006-08-17 11:50:00,60.78,60.79,60.54,60.69,63500.0,38.3958,38.4021,38.2441,38.3389,63500.0
2006-08-17 12:00:00,60.69,60.69,60.41,60.52,38100.0,38.3389,38.3389,38.162,38.2315,38100.0
2006-08-17 12:10:00,60.52,60.59,60.43,60.45,28900.0,38.2315,38.2757,38.1747,38.1873,28900.0
2006-08-17 12:20:00,60.46,60.52,60.42,60.49,32900.0,38.1936,38.2315,38.1683,38.2126,32900.0
2006-08-17 12:30:00,60.49,60.54,60.46,60.51,22300.0,38.2126,38.2441,38.1936,38.2252,22300.0
2006-08-17 12:40:00,60.52,60.58,60.5,60.5,55500.0,38.2315,38.2694,38.2189,38.2189,55500.0
2006-08-17 12:50:00,60.51,60.54,60.48,60.49,37200.0,38.2252,38.2441,38.2062,38.2126,37200.0
2006-08-17 13:00:00,60.5,60.52,60.41,60.52,31600.0,38.2189,38.2315,38.162,38.2315,31600.0
2006-08-17 13:10:00,60.51,60.67,60.48,60.67,37500.0,38.2252,38.3263,38.2062,38.3263,37500.0
2006-08-17 13:20:00,60.67,60.77,60.6,60.69,128400.0,38.3263,38.3894,38.282,38.3389,128400.0
2006-08-17 13:30:00,60.69,60.69,60.62,60.67,32000.0,38.3389,38.3389,38.2947,38.3263,32000.0
2006-08-17 13:40:00,60.66,60.67,60.56,60.65,52600.0,38.3199,38.3263,38.2568,38.3136,52600.0
2006-08-17 13:50:00,60.65,60.67,60.42,60.46,60200.0,38.3136,38.3263,38.1683,38.1936,60200.0
2006-08-17 14:00:00,60.46,60.54,60.31,60.34,74200.0,38.1936,38.2441,38.0988,38.1178,74200.0
2006-08-17 14:10:00,60.37,60.37,60.13,60.21,64700.0,38.1367,38.1367,37.9851,38.0357,64700.0
2006-08-17 14:20:00,60.22,60.27,60.12,60.15,62200.0,38.042,38.0736,37.9788,37.9978,62200.0
2006-08-17 14:30:00,60.13,60.21,60.05,60.2,85500.0,37.9851,38.0357,37.9346,38.0294,85500.0
2006-08-17 14:40:00,60.21,60.28,60.15,60.18,67200.0,38.0357,38.0799,37.9978,38.0167,67200.0
2006-08-17 14:50:00,60.17,60.27,60.06,60.13,95700.0,38.0104,38.0736,37.9409,37.9851,95700.0
2006-08-17 15:00:00,60.12,60.28,60.11,60.26,92100.0,37.9788,38.0799,37.9725,38.0673,92100.0
2006-08-17 15:10:00,60.26,60.34,60.21,60.22,86800.0,38.0673,38.1178,38.0357,38.042,86800.0
2006-08-17 15:20:00,60.22,60.27,60.11,60.11,88100.0,38.042,38.0736,37.9725,37.9725,88100.0
2006-08-17 15:30:00,60.12,60.22,60.11,60.21,93700.0,37.9788,38.042,37.9725,38.0357,93700.0
2006-08-17 15:40:00,60.21,60.24,60.18,60.19,111900.0,38.0357,38.0546,38.0167,38.023,111900.0
2006-08-17 15:50:00,60.19,60.29,60.17,60.27,185100.0,38.023,38.0862,38.0104,38.0736,185100.0
2006-08-18 09:30:00,60.39,60.86,60.35,60.83,259400.0,38.1494,38.4463,38.1241,38.4273,259400.0
2006-08-18 09:40:00,60.79,60.86,60.52,60.67,106800.0,38.4021,38.4463,38.2315,38.3263,106800.0
2006-08-18 09:50:00,60.67,60.68,60.35,60.48,116600.0,38.3263,38.3326,38.1241,38.2062,116600.0
2006-08-18 10:00:00,60.48,60.49,60.21,60.23,113400.0,38.2062,38.2126,38.0357,38.0483,113400.0
2006-08-18 10:10:00,60.24,60.26,59.7,59.7,172700.0,38.0546,38.0673,37.7135,37.7135,172700.0
2006-08-18 10:20:00,59.71,59.98,59.61,59.88,137600.0,37.7198,37.8904,37.6566,37.8272,137600.0
2006-08-18 10:30:00,59.88,59.99,59.75,59.99,101900.0,37.8272,37.8967,37.7451,37.8967,101900.0
2006-08-18 10:40:00,59.99,60.3,59.98,60.28,117800.0,37.8967,38.0925,37.8904,38.0799,117800.0
2006-08-18 10:50:00,60.28,60.28,60.13,60.22,62900.0,38.0799,38.0799,37.9851,38.042,62900.0
2006-08-18 11:00:00,60.15,60.29,60.13,60.17,62500.0,37.9978,38.0862,37.9851,38.0104,62500.0
2006-08-18 11:10:00,60.18,60.34,60.13,60.32,118800.0,38.0167,38.1178,37.9851,38.1052,118800.0
2006-08-18 11:20:00,60.33,60.35,60.27,60.33,94900.0,38.1115,38.1241,38.0736,38.1115,94900.0
2006-08-18 11:30:00,60.33,60.34,60.29,60.3,62700.0,38.1115,38.1178,38.0862,38.0925,62700.0
2006-08-18 11:40:00,60.3,60.32,60.23,60.28,46100.0,38.0925,38.1052,38.0483,38.0799,46100.0
2006-08-18 11:50:00,60.28,60.34,60.26,60.33,52900.0,38.0799,38.1178,38.0673,38.1115,52900.0
2006-08-18 12:00:00,60.34,60.47,60.31,60.47,95900.0,38.1178,38.1999,38.0988,38.1999,95900.0
2006-08-18 12:10:00,60.46,60.48,60.4,60.41,40200.0,38.1936,38.2062,38.1557,38.162,40200.0
2006-08-18 12:20:00,60.41,60.59,60.41,60.54,50400.0,38.162,38.2757,38.162,38.2441,50400.0
2006-08-18 12:30:00,60.54,60.59,60.51,60.52,52900.0,38.2441,38.2757,38.2252,38.2315,52900.0
2006-08-18 12:40:00,60.52,60.56,60.46,60.52,74800.0,38.2315,38.2568,38.1936,38.2315,74800.0
2006-08-18 12:50:00,60.53,60.56,60.5,60.51,41900.0,38.2378,38.2568,38.2189,38.2252,41900.0
2006-08-18 13:00:00,60.52,60.54,60.47,60.48,63400.0,38.2315,38.2441,38.1999,38.2062,63400.0
2006-08-18 13:10:00,60.5,60.53,60.47,60.53,46100.0,38.2189,38.2378,38.1999,38.2378,46100.0
2006-08-18 13:20:00,60.53,60.6,60.45,60.51,58200.0,38.2378,38.282,38.1873,38.2252,58200.0
2006-08-18 13:30:00,60.51,60.56,60.47,60.51,46100.0,38.2252,38.2568,38.1999,38.2252,46100.0
2006-08-18 13:40:00,60.52,60.55,60.39,60.41,81300.0,38.2315,38.2505,38.1494,38.162,81300.0
2006-08-18 13:50:00,60.43,60.56,60.41,60.51,57300.0,38.1747,38.2568,38.162,38.2252,57300.0
2006-08-18 14:00:00,60.51,60.56,60.49,60.5,64100.0,38.2252,38.2568,38.2126,38.2189,64100.0
2006-08-18 14:10:00,60.49,60.64,60.49,60.58,64500.0,38.2126,38.3073,38.2126,38.2694,64500.0
2006-08-18 14:20:00,60.59,60.63,60.56,60.6,53300.0,38.2757,38.301,38.2568,38.282,53300.0
2006-08-18 14:30:00,60.6,60.73,60.6,60.67,86600.0,38.282,38.3642,38.282,38.3263,86600.0
2006-08-18 14:40:00,60.67,60.69,60.57,60.57,56400.0,38.3263,38.3389,38.2631,38.2631,56400.0
2006-08-18 14:50:00,60.58,60.59,60.52,60.52,46300.0,38.2694,38.2757,38.2315,38.2315,46300.0
2006-08-18 15:00:00,60.52,60.63,60.49,60.62,67100.0,38.2315,38.301,38.2126,38.2947,67100.0
2006-08-18 15:10:00,60.62,60.72,60.61,60.69,73600.0,38.2947,38.3578,38.2884,38.3389,73600.0
2006-08-18 15:20:00,60.68,60.71,60.62,60.68,69400.0,38.3326,38.3515,38.2947,38.3326,69400.0
2006-08-18 15:30:00,60.68,60.74,60.61,60.7,95000.0,38.3326,38.3705,38.2884,38.3452,95000.0
2006-08-18 15:40:00,60.71,60.82,60.71,60.78,110500.0,38.3515,38.421,38.3515,38.3958,110500.0
2006-08-18 15:50:00,60.78,60.9,60.77,60.9,213200.0,38.3958,38.4716,38.3894,38.4716,213200.0
2006-08-21 09:30:00,61.37,61.69,61.24,61.46,172400.0,38.7685,38.9706,38.6863,38.8253,172400.0
2006-08-21 09:40:00,61.45,61.55,61.37,61.41,52700.0,38.819,38.8822,38.7685,38.7937,52700.0
2006-08-21 09:50:00,61.42,61.57,61.38,61.46,82000.0,38.8001,38.8948,38.7748,38.8253,82000.0
2006-08-21 10:00:00,61.49,61.54,61.38,61.45,44300.0,38.8443,38.8759,38.7748,38.819,44300.0
2006-08-21 10:10:00,61.44,61.52,61.37,61.52,43100.0,38.8127,38.8632,38.7685,38.8632,43100.0
2006-08-21 10:20:00,61.52,61.53,61.36,61.36,45000.0,38.8632,38.8695,38.7621,38.7621,45000.0
2006-08-21 10:30:00,61.36,61.36,61.17,61.3,71700.0,38.7621,38.7621,38.6421,38.7242,71700.0
2006-08-21 10:40:00,61.3,61.39,61.25,61.3,55200.0,38.7242,38.7811,38.6927,38.7242,55200.0
2006-08-21 10:50:00,61.3,61.38,61.23,61.26,50400.0,38.7242,38.7748,38.68,38.699,50400.0
2006-08-21 11:00:00,61.28,61.28,61.01,61.01,46400.0,38.7116,38.7116,38.541,38.541,46400.0
2006-08-21 11:10:00,61.01,61.02,60.95,60.97,57600.0,38.541,38.5474,38.5031,38.5158,57600.0
2006-08-21 11:20:00,60.98,61.0,60.94,60.98,48000.0,38.5221,38.5347,38.4968,38.5221,48000.0
2006-08-21 11:30:00,60.98,61.04,60.87,60.89,59600.0,38.5221,38.56,38.4526,38.4652,59600.0
2006-08-21 11:40:00,60.87,60.94,60.76,60.76,52100.0,38.4526,38.4968,38.3831,38.3831,52100.0
2006-08-21 11:50:00,60.78,60.82,60.62,60.64,68600.0,38.3958,38.421,38.2947,38.3073,68600.0
2006-08-21 12:00:00,60.64,60.69,60.6,60.66,77400.0,38.3073,38.3389,38.282,38.3199,77400.0
2006-08-21 12:10:00,60.66,60.76,60.63,60.66,32400.0,38.3199,38.3831,38.301,38.3199,32400.0
2006-08-21 12:20:00,60.67,60.74,60.66,60.73,26600.0,38.3263,38.3705,38.3199,38.3642,26600.0
2006-08-21 12:30:00,60.73,60.82,60.69,60.81,37600.0,38.3642,38.421,38.3389,38.4147,37600.0
2006-08-21 12:40:00,60.81,60.92,60.8,60.89,36800.0,38.4147,38.4842,38.4084,38.4652,36800.0
2006-08-21 12:50:00,60.9,60.96,60.85,60.89,30900.0,38.4716,38.5095,38.44,38.4652,30900.0
2006-08-21 13:00:00,60.89,60.95,60.88,60.93,75500.0,38.4652,38.5031,38.4589,38.4905,75500.0
2006-08-21 13:10:00,60.93,61.0,60.86,60.87,33900.0,38.4905,38.5347,38.4463,38.4526,33900.0
2006-08-21 13:20:00,60.85,60.88,60.77,60.79,36900.0,38.44,38.4589,38.3894,38.4021,36900.0
2006-08-21 13:30:00,60.78,60.85,60.77,60.81,27600.0,38.3958,38.44,38.3894,38.4147,27600.0
2006-08-21 13:40:00,60.81,60.83,60.75,60.79,30700.0,38.4147,38.4273,38.3768,38.4021,30700.0
2006-08-21 13:50:00,60.8,60.95,60.8,60.94,47000.0,38.4084,38.5031,38.4084,38.4968,47000.0
2006-08-21 14:00:00,60.94,61.16,60.94,61.11,65300.0,38.4968,38.6358,38.4968,38.6042,65300.0
2006-08-21 14:10:00,61.12,61.13,60.93,60.94,45800.0,38.6105,38.6169,38.4905,38.4968,45800.0
2006-08-21 14:20:00,60.96,61.05,60.91,61.03,49300.0,38.5095,38.5663,38.4779,38.5537,49300.0
2006-08-21 14:30:00,61.03,61.08,60.97,61.07,32000.0,38.5537,38.5853,38.5158,38.579,32000.0
2006-08-21 14:40:00,61.07,61.07,60.79,60.84,87200.0,38.579,38.579,38.4021,38.4337,87200.0
2006-08-21 14:50:00,60.83,60.88,60.71,60.86,133900.0,38.4273,38.4589,38.3515,38.4463,133900.0
2006-08-21 15:00:00,60.86,60.93,60.82,60.93,104600.0,38.4463,38.4905,38.421,38.4905,104600.0
2006-08-21 15:10:00,60.93,60.96,60.84,60.95,36400.0,38.4905,38.5095,38.4337,38.5031,36400.0
2006-08-21 15:20:00,60.96,61.01,60.86,60.9,59000.0,38.5095,38.541,38.4463,38.4716,59000.0
2006-08-21 15:30:00,60.9,61.02,60.87,61.02,41000.0,38.4716,38.5474,38.4526,38.5474,41000.0
2006-08-21 15:40:00,61.02,61.02,60.9,60.93,51800.0,38.5474,38.5474,38.4716,38.4905,51800.0
2006-08-21 15:50:00,60.93,60.97,60.88,60.97,111900.0,38.4905,38.5158,38.4589,38.5158,111900.0
2006-08-22 09:30:00,61.01,61.28,61.01,61.18,81700.0,38.541,38.7116,38.541,38.6484,81700.0
2006-08-22 09:40:00,61.17,61.39,61.12,61.29,127900.0,38.6421,38.7811,38.6105,38.7179,127900.0
2006-08-22 09:50:00,61.31,61.36,61.0,61.13,102300.0,38.7306,38.7621,38.5347,38.6169,102300.0
2006-08-22 10:00:00,61.13,61.18,61.01,61.08,98300.0,38.6169,38.6484,38.541,38.5853,98300.0
2006-08-22 10:10:00,61.07,61.2,61.04,61.13,87300.0,38.579,38.6611,38.56,38.6169,87300.0
2006-08-22 10:20:00,61.13,61.31,61.13,61.24,113500.0,38.6169,38.7306,38.6169,38.6863,113500.0
2006-08-22 10:30:00,61.22,61.59,61.19,61.56,156900.0,38.6737,38.9074,38.6548,38.8885,156900.0
2006-08-22 10:40:00,61.56,61.58,61.22,61.28,67900.0,38.8885,38.9011,38.6737,38.7116,67900.0
2006-08-22 10:50:00,61.28,61.53,61.27,61.5,94600.0,38.7116,38.8695,38.7053,38.8506,94600.0
2006-08-22 11:00:00,61.51,61.61,61.41,61.58,85600.0,38.8569,38.9201,38.7937,38.9011,85600.0
2006-08-22 11:10:00,61.61,61.65,61.58,61.65,72200.0,38.9201,38.9453,38.9011,38.9453,72200.0
2006-08-22 11:20:00,61.63,61.94,61.63,61.86,108500.0,38.9327,39.1285,38.9327,39.078,108500.0
2006-08-22 11:30:00,61.87,61.94,61.77,61.82,80200.0,39.0843,39.1285,39.0212,39.0527,80200.0
2006-08-22 11:40:00,61.8,61.81,61.69,61.75,57300.0,39.0401,39.0464,38.9706,39.0085,57300.0
2006-08-22 11:50:00,61.76,61.79,61.72,61.75,44700.0,39.0148,39.0338,38.9896,39.0085,44700.0
2006-08-22 12:00:00,61.74,61.83,61.66,61.81,53600.0,39.0022,39.0591,38.9517,39.0464,53600.0
2006-08-22 12:10:00,61.81,61.94,61.81,61.84,86700.0,39.0464,39.1285,39.0464,39.0654,86700.0
2006-08-22 12:20:00,61.84,61.89,61.79,61.84,73600.0,39.0654,39.097,39.0338,39.0654,73600.0
2006-08-22 12:30:00,61.85,61.89,61.81,61.87,103500.0,39.0717,39.097,39.0464,39.0843,103500.0
2006-08-22 12:40:00,61.86,62.03,61.85,62.03,86600.0,39.078,39.1854,39.0717,39.1854,86600.0
2006-08-22 12:50:00,62.02,62.08,61.95,61.99,86600.0,39.1791,39.217,39.1349,39.1601,86600.0
2006-08-22 13:00:00,61.99,62.03,61.75,61.82,143000.0,39.1601,39.1854,39.0085,39.0527,143000.0
2006-08-22 13:10:00,61.81,61.83,61.73,61.8,66000.0,39.0464,39.0591,38.9959,39.0401,66000.0
2006-08-22 13:20:00,61.8,62.08,61.8,62.07,93000.0,39.0401,39.217,39.0401,39.2107,93000.0
2006-08-22 13:30:00,62.08,62.18,62.04,62.16,115900.0,39.217,39.2802,39.1917,39.2675,115900.0
2006-08-22 13:40:00,62.16,62.16,61.78,61.83,96200.0,39.2675,39.2675,39.0275,39.0591,96200.0
2006-08-22 13:50:00,61.82,61.86,61.7,61.75,63200.0,39.0527,39.078,38.9769,39.0085,63200.0
2006-08-22 14:00:00,61.75,61.79,61.44,61.56,126700.0,39.0085,39.0338,38.8127,38.8885,126700.0
2006-08-22 14:10:00,61.56,61.66,61.43,61.6,95300.0,38.8885,38.9517,38.8064,38.9138,95300.0
2006-08-22 14:20:00,61.61,61.7,61.6,61.65,44200.0,38.9201,38.9769,38.9138,38.9453,44200.0
2006-08-22 14:30:00,61.65,61.81,61.65,61.8,54900.0,38.9453,39.0464,38.9453,39.0401,54900.0
2006-08-22 14:40:00,61.78,61.88,61.78,61.88,63000.0,39.0275,39.0906,39.0275,39.0906,63000.0
2006-08-22 14:50:00,61.89,61.96,61.82,61.94,61300.0,39.097,39.1412,39.0527,39.1285,61300.0
2006-08-22 15:00:00,61.93,62.07,61.92,62.02,128100.0,39.1222,39.2107,39.1159,39.1791,128100.0
2006-08-22 15:10:00,62.01,62.09,61.97,61.98,104100.0,39.1728,39.2233,39.1475,39.1538,104100.0
2006-08-22 15:20:00,61.98,62.05,61.93,61.95,91300.0,39.1538,39.198,39.1222,39.1349,91300.0
2006-08-22 15:30:00,61.93,62.09,61.89,62.09,137400.0,39.1222,39.2233,39.097,39.2233,137400.0
2006-08-22 15:40:00,62.08,62.27,62.08,62.27,188300.0,39.217,39.337,39.217,39.337,188300.0
2006-08-22 15:50:00,62.28,62.35,62.19,62.23,176700.0,39.3433,39.3875,39.2865,39.3117,176700.0
2006-08-23 09:30:00,62.1,62.25,61.8,61.93,125100.0,39.2296,39.3244,39.0401,39.1222,125100.0
2006-08-23 09:40:00,61.92,62.14,61.89,62.02,87200.0,39.1159,39.2549,39.097,39.1791,87200.0
2006-08-23 09:50:00,62.03,62.2,62.02,62.13,80200.0,39.1854,39.2928,39.1791,39.2486,80200.0
2006-08-23 10:00:00,62.11,62.2,61.98,62.08,68300.0,39.2359,39.2928,39.1538,39.217,68300.0
2006-08-23 10:10:00,62.12,62.12,61.94,62.01,71600.0,39.2423,39.2423,39.1285,39.1728,71600.0
2006-08-23 10:20:00,62.01,62.09,61.9,62.01,94100.0,39.1728,39.2233,39.1033,39.1728,94100.0
2006-08-23 10:30:00,62.02,62.02,61.76,61.81,139300.0,39.1791,39.1791,39.0148,39.0464,139300.0
2006-08-23 10:40:00,61.82,61.92,61.44,61.62,117600.0,39.0527,39.1159,38.8127,38.9264,117600.0
2006-08-23 10:50:00,61.62,61.88,61.61,61.67,99000.0,38.9264,39.0906,38.9201,38.958,99000.0
2006-08-23 11:00:00,61.69,61.86,61.65,61.74,63500.0,38.9706,39.078,38.9453,39.0022,63500.0
2006-08-23 11:10:00,61.74,61.76,61.5,61.5,34100.0,39.0022,39.0148,38.8506,38.8506,34100.0
2006-08-23 11:20:00,61.48,61.54,61.36,61.51,70800.0,38.838,38.8759,38.7621,38.8569,70800.0
2006-08-23 11:30:00,61.53,61.56,61.41,61.41,49300.0,38.8695,38.8885,38.7937,38.7937,49300.0
2006-08-23 11:40:00,61.44,61.62,61.43,61.55,33300.0,38.8127,38.9264,38.8064,38.8822,33300.0
2006-08-23 11:50:00,61.55,61.55,61.45,61.45,26100.0,38.8822,38.8822,38.819,38.819,26100.0
2006-08-23 12:00:00,61.45,61.5,61.41,61.42,19200.0,38.819,38.8506,38.7937,38.8001,19200.0
2006-08-23 12:10:00,61.42,61.58,61.42,61.57,48900.0,38.8001,38.9011,38.8001,38.8948,48900.0
2006-08-23 12:20:00,61.58,61.61,61.48,61.52,28700.0,38.9011,38.9201,38.838,38.8632,28700.0
2006-08-23 12:30:00,61.53,61.64,61.46,61.48,68000.0,38.8695,38.939,38.8253,38.838,68000.0
2006-08-23 12:40:00,61.5,61.61,61.43,61.51,67700.0,38.8506,38.9201,38.8064,38.8569,67700.0
2006-08-23 12:50:00,61.48,61.49,61.42,61.42,31600.0,38.838,38.8443,38.8001,38.8001,31600.0
2006-08-23 13:00:00,61.42,61.43,61.35,61.35,44300.0,38.8001,38.8064,38.7558,38.7558,44300.0
2006-08-23 13:10:00,61.34,61.38,61.26,61.27,39000.0,38.7495,38.7748,38.699,38.7053,39000.0
2006-08-23 13:20:00,61.27,61.27,61.13,61.17,59000.0,38.7053,38.7053,38.6169,38.6421,59000.0
2006-08-23 13:30:00,61.18,61.29,61.09,61.21,55100.0,38.6484,38.7179,38.5916,38.6674,55100.0
2006-08-23 13:40:00,61.21,61.29,61.05,61.05,87800.0,38.6674,38.7179,38.5663,38.5663,87800.0
2006-08-23 13:50:00,61.05,61.2,61.05,61.19,80900.0,38.5663,38.6611,38.5663,38.6548,80900.0
2006-08-23 14:00:00,61.18,61.24,61.18,61.18,48800.0,38.6484,38.6863,38.6484,38.6484,48800.0
2006-08-23 14:10:00,61.2,61.2,61.08,61.14,50300.0,38.6611,38.6611,38.5853,38.6232,50300.0
2006-08-23 14:20:00,61.14,61.24,61.12,61.17,30800.0,38.6232,38.6863,38.6105,38.6421,30800.0
2006-08-23 14:30:00,61.18,61.25,61.16,61.19,25200.0,38.6484,38.6927,38.6358,38.6548,25200.0
2006-08-23 14:40:00,61.18,61.21,61.11,61.21,23700.0,38.6484,38.6674,38.6042,38.6674,23700.0
2006-08-23 14:50:00,61.2,61.27,61.1,61.12,50400.0,38.6611,38.7053,38.5979,38.6105,50400.0
2006-08-23 15:00:00,61.12,61.25,61.1,61.2,36500.0,38.6105,38.6927,38.5979,38.6611,36500.0
2006-08-23 15:10:00,61.2,61.27,61.1,61.27,38100.0,38.6611,38.7053,38.5979,38.7053,38100.0
2006-08-23 15:20:00,61.27,61.31,61.22,61.3,35100.0,38.7053,38.7306,38.6737,38.7242,35100.0
2006-08-23 15:30:00,61.31,61.4,61.26,61.29,55900.0,38.7306,38.7874,38.699,38.7179,55900.0
2006-08-23 15:40:00,61.28,61.47,61.27,61.31,81000.0,38.7116,38.8316,38.7053,38.7306,81000.0
2006-08-23 15:50:00,61.3,61.41,61.2,61.35,150400.0,38.7242,38.7937,38.6611,38.7558,150400.0
2006-08-24 09:30:00,61.65,61.81,61.2,61.4,113500.0,38.9453,39.0464,38.6611,38.7874,113500.0
2006-08-24 09:40:00,61.4,61.71,61.35,61.59,106500.0,38.7874,38.9832,38.7558,38.9074,106500.0
2006-08-24 09:50:00,61.58,61.94,61.56,61.84,126400.0,38.9011,39.1285,38.8885,39.0654,126400.0
2006-08-24 10:00:00,61.84,61.84,61.61,61.63,65100.0,39.0654,39.0654,38.9201,38.9327,65100.0
2006-08-24 10:10:00,61.63,61.9,61.61,61.84,49100.0,38.9327,39.1033,38.9201,39.0654,49100.0
2006-08-24 10:20:00,61.83,61.85,61.53,61.69,53200.0,39.0591,39.0717,38.8695,38.9706,53200.0
2006-08-24 10:30:00,61.69,61.73,61.4,61.45,131300.0,38.9706,38.9959,38.7874,38.819,131300.0
2006-08-24 10:40:00,61.45,61.68,61.32,61.62,95900.0,38.819,38.9643,38.7369,38.9264,95900.0
2006-08-24 10:50:00,61.63,61.9,61.61,61.87,60000.0,38.9327,39.1033,38.9201,39.0843,60000.0
2006-08-24 11:00:00,61.86,61.94,61.73,61.93,87000.0,39.078,39.1285,38.9959,39.1222,87000.0
2006-08-24 11:10:00,61.94,62.27,61.94,62.02,107000.0,39.1285,39.337,39.1285,39.1791,107000.0
2006-08-24 11:20:00,62.02,62.17,62.0,62.12,39200.0,39.1791,39.2738,39.1664,39.2423,39200.0
2006-08-24 11:30:00,62.11,62.13,61.93,61.94,41600.0,39.2359,39.2486,39.1222,39.1285,41600.0
2006-08-24 11:40:00,61.94,61.99,61.8,61.8,33900.0,39.1285,39.1601,39.0401,39.0401,33900.0
2006-08-24 11:50:00,61.79,61.99,61.75,61.98,29600.0,39.0338,39.1601,39.0085,39.1538,29600.0
2006-08-24 12:00:00,61.97,61.97,61.78,61.81,25000.0,39.1475,39.1475,39.0275,39.0464,25000.0
2006-08-24 12:10:00,61.82,61.84,61.72,61.77,33300.0,39.0527,39.0654,38.9896,39.0212,33300.0
2006-08-24 12:20:00,61.78,61.92,61.78,61.85,44500.0,39.0275,39.1159,39.0275,39.0717,44500.0
2006-08-24 12:30:00,61.82,61.82,61.64,61.74,52500.0,39.0527,39.0527,38.939,39.0022,52500.0
2006-08-24 12:40:00,61.75,61.98,61.75,61.8,36700.0,39.0085,39.1538,39.0085,39.0401,36700.0
2006-08-24 12:50:00,61.78,61.91,61.75,61.88,23600.0,39.0275,39.1096,39.0085,39.0906,23600.0
2006-08-24 13:00:00,61.89,61.89,61.73,61.75,22900.0,39.097,39.097,38.9959,39.0085,22900.0
2006-08-24 13:10:00,61.76,61.93,61.76,61.87,35100.0,39.0148,39.1222,39.0148,39.0843,35100.0
2006-08-24 13:20:00,61.87,62.07,61.85,62.06,32600.0,39.0843,39.2107,39.0717,39.2044,32600.0
2006-08-24 13:30:00,62.07,62.08,61.86,61.89,34300.0,39.2107,39.217,39.078,39.097,34300.0
2006-08-24 13:40:00,61.87,61.97,61.87,61.95,19200.0,39.0843,39.1475,39.0843,39.1349,19200.0
2006-08-24 13:50:00,61.94,62.0,61.92,61.97,25400.0,39.1285,39.1664,39.1159,39.1475,25400.0
2006-08-24 14:00:00,61.96,62.16,61.93,62.15,44500.0,39.1412,39.2675,39.1222,39.2612,44500.0
2006-08-24 14:10:00,62.14,62.25,62.13,62.2,67900.0,39.2549,39.3244,39.2486,39.2928,67900.0
2006-08-24 14:20:00,62.22,62.22,62.13,62.16,36200.0,39.3054,39.3054,39.2486,39.2675,36200.0
2006-08-24 14:30:00,62.17,62.22,62.16,62.21,41600.0,39.2738,39.3054,39.2675,39.2991,41600.0
2006-08-24 14:40:00,62.21,62.22,62.08,62.17,114800.0,39.2991,39.3054,39.217,39.2738,114800.0
2006-08-24 14:50:00,62.17,62.35,62.13,62.32,62400.0,39.2738,39.3875,39.2486,39.3686,62400.0
2006-08-24 15:00:00,62.32,62.32,62.23,62.26,37900.0,39.3686,39.3686,39.3117,39.3307,37900.0
2006-08-24 15:10:00,62.27,62.28,62.08,62.1,46100.0,39.337,39.3433,39.217,39.2296,46100.0
2006-08-24 15:20:00,62.11,62.11,61.94,62.06,56300.0,39.2359,39.2359,39.1285,39.2044,56300.0
2006-08-24 15:30:00,62.06,62.26,62.05,62.26,48800.0,39.2044,39.3307,39.198,39.3307,48800.0
2006-08-24 15:40:00,62.26,62.49,62.22,62.45,100100.0,39.3307,39.476,39.3054,39.4507,100100.0
2006-08-24 15:50:00,62.44,62.61,62.43,62.53,198400.0,39.4444,39.5518,39.4381,39.5013,198400.0
2006-08-25 09:30:00,63.35,63.55,63.1,63.46,201100.0,40.0193,40.1456,39.8613,40.0888,201100.0
2006-08-25 09:40:00,63.45,63.95,63.42,63.95,272700.0,40.0824,40.3983,40.0635,40.3983,272700.0
2006-08-25 09:50:00,63.89,64.05,63.65,63.66,324900.0,40.3604,40.4615,40.2088,40.2151,324900.0
2006-08-25 10:00:00,63.65,64.04,63.56,63.73,173200.0,40.2088,40.4551,40.1519,40.2593,173200.0
2006-08-25 10:10:00,63.72,63.91,63.7,63.75,134600.0,40.253,40.373,40.2404,40.272,134600.0
2006-08-25 10:20:00,63.76,63.83,63.65,63.65,100800.0,40.2783,40.3225,40.2088,40.2088,100800.0
2006-08-25 10:30:00,63.67,63.69,63.56,63.61,111200.0,40.2214,40.234,40.1519,40.1835,111200.0
2006-08-25 10:40:00,63.61,63.63,63.52,63.56,115700.0,40.1835,40.1961,40.1267,40.1519,115700.0
2006-08-25 10:50:00,63.56,63.59,63.36,63.39,96600.0,40.1519,40.1709,40.0256,40.0445,96600.0
2006-08-25 11:00:00,63.39,63.39,63.07,63.11,129000.0,40.0445,40.0445,39.8424,39.8677,129000.0
2006-08-25 11:10:00,63.11,63.13,63.06,63.08,129100.0,39.8677,39.8803,39.8361,39.8487,129100.0
2006-08-25 11:20:00,63.07,63.27,63.07,63.09,100000.0,39.8424,39.9687,39.8424,39.855,100000.0
2006-08-25 11:30:00,63.06,63.09,62.92,62.92,84300.0,39.8361,39.855,39.7476,39.7476,84300.0
2006-08-25 11:40:00,62.91,63.04,62.91,62.98,73500.0,39.7413,39.8234,39.7413,39.7855,73500.0
2006-08-25 11:50:00,63.01,63.01,62.94,62.95,40300.0,39.8045,39.8045,39.7603,39.7666,40300.0
2006-08-25 12:00:00,62.95,62.96,62.77,62.93,78500.0,39.7666,39.7729,39.6529,39.7539,78500.0
2006-08-25 12:10:00,62.92,63.09,62.86,62.9,80400.0,39.7476,39.855,39.7097,39.735,80400.0
2006-08-25 12:20:00,62.9,63.03,62.9,63.01,58800.0,39.735,39.8171,39.735,39.8045,58800.0
2006-08-25 12:30:00,63.01,63.14,62.95,62.98,71600.0,39.8045,39.8866,39.7666,39.7855,71600.0
2006-08-25 12:40:00,62.97,63.07,62.97,63.04,54400.0,39.7792,39.8424,39.7792,39.8234,54400.0
2006-08-25 12:50:00,63.04,63.1,63.02,63.1,60700.0,39.8234,39.8613,39.8108,39.8613,60700.0
2006-08-25 13:00:00,63.1,63.14,62.96,62.99,107800.0,39.8613,39.8866,39.7729,39.7918,107800.0
2006-08-25 13:10:00,62.99,63.02,62.88,62.92,55200.0,39.7918,39.8108,39.7224,39.7476,55200.0
2006-08-25 13:20:00,62.92,62.92,62.8,62.84,33300.0,39.7476,39.7476,39.6718,39.6971,33300.0
2006-08-25 13:30:00,62.83,63.01,62.82,62.95,56700.0,39.6908,39.8045,39.6845,39.7666,56700.0
2006-08-25 13:40:00,62.96,62.99,62.89,62.92,77500.0,39.7729,39.7918,39.7287,39.7476,77500.0
2006-08-25 13:50:00,62.93,62.99,62.9,62.96,51800.0,39.7539,39.7918,39.735,39.7729,51800.0
2006-08-25 14:00:00,62.98,63.05,62.91,63.0,62100.0,39.7855,39.8298,39.7413,39.7982,62100.0
2006-08-25 14:10:00,63.0,63.0,62.91,62.98,71400.0,39.7982,39.7982,39.7413,39.7855,71400.0
2006-08-25 14:20:00,62.98,63.17,62.98,63.15,58200.0,39.7855,39.9056,39.7855,39.8929,58200.0
2006-08-25 14:30:00,63.16,63.29,63.16,63.17,60400.0,39.8992,39.9814,39.8992,39.9056,60400.0
2006-08-25 14:40:00,63.17,63.17,63.02,63.03,56300.0,39.9056,39.9056,39.8108,39.8171,56300.0
2006-08-25 14:50:00,63.01,63.04,62.96,63.0,36500.0,39.8045,39.8234,39.7729,39.7982,36500.0
2006-08-25 15:00:00,63.01,63.02,62.96,62.96,34400.0,39.8045,39.8108,39.7729,39.7729,34400.0
2006-08-25 15:10:00,62.97,63.05,62.96,63.04,43600.0,39.7792,39.8298,39.7729,39.8234,43600.0
2006-08-25 15:20:00,63.04,63.09,63.01,63.01,51600.0,39.8234,39.855,39.8045,39.8045,51600.0
2006-08-25 15:30:00,63.01,63.17,63.0,63.16,50500.0,39.8045,39.9056,39.7982,39.8992,50500.0
2006-08-25 15:40:00,63.15,63.16,63.03,63.03,66300.0,39.8929,39.8992,39.8171,39.8171,66300.0
2006-08-25 15:50:00,63.03,63.03,62.92,62.99,133000.0,39.8171,39.8171,39.7476,39.7918,133000.0
2006-08-28 09:30:00,61.95,62.12,61.78,61.78,245000.0,39.1349,39.2423,39.0275,39.0275,245000.0
2006-08-28 09:40:00,61.79,62.45,61.75,62.39,157000.0,39.0338,39.4507,39.0085,39.4128,157000.0
2006-08-28 09:50:00,62.4,62.58,62.3,62.3,99700.0,39.4191,39.5328,39.356,39.356,99700.0
2006-08-28 10:00:00,62.31,62.44,62.18,62.18,119600.0,39.3623,39.4444,39.2802,39.2802,119600.0
2006-08-28 10:10:00,62.17,62.58,62.1,62.18,60400.0,39.2738,39.5328,39.2296,39.2802,60400.0
2006-08-28 10:20:00,62.19,62.49,62.18,62.44,118200.0,39.2865,39.476,39.2802,39.4444,118200.0
2006-08-28 10:30:00,62.45,62.54,62.44,62.48,62100.0,39.4507,39.5076,39.4444,39.4697,62100.0
2006-08-28 10:40:00,62.46,62.47,62.16,62.3,57500.0,39.457,39.4634,39.2675,39.356,57500.0
2006-08-28 10:50:00,62.33,62.41,62.25,62.4,29500.0,39.3749,39.4255,39.3244,39.4191,29500.0
2006-08-28 11:00:00,62.41,62.43,62.29,62.3,35400.0,39.4255,39.4381,39.3496,39.356,35400.0
2006-08-28 11:10:00,62.3,62.36,62.25,62.29,30200.0,39.356,39.3939,39.3244,39.3496,30200.0
2006-08-28 11:20:00,62.3,62.31,62.2,62.2,40900.0,39.356,39.3623,39.2928,39.2928,40900.0
2006-08-28 11:30:00,62.22,62.24,62.03,62.07,54800.0,39.3054,39.3181,39.1854,39.2107,54800.0
2006-08-28 11:40:00,62.07,62.08,61.9,61.98,94500.0,39.2107,39.217,39.1033,39.1538,94500.0
2006-08-28 11:50:00,61.98,62.04,61.96,61.98,124400.0,39.1538,39.1917,39.1412,39.1538,124400.0
2006-08-28 12:00:00,61.97,61.99,61.91,61.93,40700.0,39.1475,39.1601,39.1096,39.1222,40700.0
2006-08-28 12:10:00,61.92,61.93,61.8,61.9,81500.0,39.1159,39.1222,39.0401,39.1033,81500.0
2006-08-28 12:20:00,61.91,61.93,61.84,61.85,52400.0,39.1096,39.1222,39.0654,39.0717,52400.0
2006-08-28 12:30:00,61.85,61.86,61.84,61.85,30100.0,39.0717,39.078,39.0654,39.0717,30100.0
2006-08-28 12:40:00,61.85,61.98,61.84,61.93,37600.0,39.0717,39.1538,39.0654,39.1222,37600.0
2006-08-28 12:50:00,61.92,61.98,61.9,61.94,21600.0,39.1159,39.1538,39.1033,39.1285,21600.0
2006-08-28 13:00:00,61.94,61.96,61.9,61.93,32900.0,39.1285,39.1412,39.1033,39.1222,32900.0
2006-08-28 13:10:00,61.93,61.95,61.91,61.93,23000.0,39.1222,39.1349,39.1096,39.1222,23000.0
2006-08-28 13:20:00,61.95,61.98,61.93,61.95,14700.0,39.1349,39.1538,39.1222,39.1349,14700.0
2006-08-28 13:30:00,61.93,61.99,61.93,61.98,20500.0,39.1222,39.1601,39.1222,39.1538,20500.0
2006-08-28 13:40:00,61.99,62.09,61.95,62.09,29400.0,39.1601,39.2233,39.1349,39.2233,29400.0
2006-08-28 13:50:00,62.09,62.25,62.05,62.08,91400.0,39.2233,39.3244,39.198,39.217,91400.0
2006-08-28 14:00:00,62.08,62.11,61.98,61.98,40400.0,39.217,39.2359,39.1538,39.1538,40400.0
2006-08-28 14:10:00,61.99,62.06,61.91,61.91,38100.0,39.1601,39.2044,39.1096,39.1096,38100.0
2006-08-28 14:20:00,61.91,62.01,61.91,61.98,21100.0,39.1096,39.1728,39.1096,39.1538,21100.0
2006-08-28 14:30:00,61.99,62.01,61.96,62.0,29200.0,39.1601,39.1728,39.1412,39.1664,29200.0
2006-08-28 14:40:00,62.0,62.0,61.9,61.93,18400.0,39.1664,39.1664,39.1033,39.1222,18400.0
2006-08-28 14:50:00,61.95,62.07,61.95,62.07,50700.0,39.1349,39.2107,39.1349,39.2107,50700.0
2006-08-28 15:00:00,62.07,62.09,61.97,62.07,28300.0,39.2107,39.2233,39.1475,39.2107,28300.0
2006-08-28 15:10:00,62.06,62.06,61.97,62.03,28600.0,39.2044,39.2044,39.1475,39.1854,28600.0
2006-08-28 15:20:00,62.03,62.16,61.95,62.16,114700.0,39.1854,39.2675,39.1349,39.2675,114700.0
2006-08-28 15:30:00,62.16,62.2,62.06,62.07,80700.0,39.2675,39.2928,39.2044,39.2107,80700.0
2006-08-28 15:40:00,62.07,62.13,62.07,62.09,77100.0,39.2107,39.2486,39.2107,39.2233,77100.0
2006-08-28 15:50:00,62.09,62.11,61.95,61.99,120000.0,39.2233,39.2359,39.1349,39.1601,120000.0
2006-08-29 09:30:00,61.66,61.9,61.55,61.81,265700.0,38.9517,39.1033,38.8822,39.0464,265700.0
2006-08-29 09:40:00,61.9,62.09,61.64,61.71,196500.0,39.1033,39.2233,38.939,38.9832,196500.0
2006-08-29 09:50:00,61.7,62.03,61.7,61.87,110700.0,38.9769,39.1854,38.9769,39.0843,110700.0
2006-08-29 10:00:00,61.87,62.0,61.75,61.78,141100.0,39.0843,39.1664,39.0085,39.0275,141100.0
2006-08-29 10:10:00,61.79,61.82,61.61,61.72,139400.0,39.0338,39.0527,38.9201,38.9896,139400.0
2006-08-29 10:20:00,61.73,61.85,61.55,61.83,105600.0,38.9959,39.0717,38.8822,39.0591,105600.0
2006-08-29 10:30:00,61.83,61.92,61.76,61.89,58800.0,39.0591,39.1159,39.0148,39.097,58800.0
2006-08-29 10:40:00,61.86,62.16,61.86,62.07,65700.0,39.078,39.2675,39.078,39.2107,65700.0
2006-08-29 10:50:00,62.06,62.07,61.9,62.0,59200.0,39.2044,39.2107,39.1033,39.1664,59200.0
2006-08-29 11:00:00,62.02,62.1,62.0,62.04,60600.0,39.1791,39.2296,39.1664,39.1917,60600.0
2006-08-29 11:10:00,62.03,62.1,62.0,62.02,65100.0,39.1854,39.2296,39.1664,39.1791,65100.0
2006-08-29 11:20:00,62.02,62.13,62.02,62.05,98900.0,39.1791,39.2486,39.1791,39.198,98900.0
2006-08-29 11:30:00,62.06,62.07,61.94,61.95,55600.0,39.2044,39.2107,39.1285,39.1349,55600.0
2006-08-29 11:40:00,61.92,62.07,61.91,62.02,52700.0,39.1159,39.2107,39.1096,39.1791,52700.0
2006-08-29 11:50:00,62.04,62.26,62.01,62.2,77100.0,39.1917,39.3307,39.1728,39.2928,77100.0
2006-08-29 12:00:00,62.21,62.42,62.2,62.27,50800.0,39.2991,39.4318,39.2928,39.337,50800.0
2006-08-29 12:10:00,62.27,62.27,62.02,62.04,114500.0,39.337,39.337,39.1791,39.1917,114500.0
2006-08-29 12:20:00,62.04,62.21,62.04,62.21,116400.0,39.1917,39.2991,39.1917,39.2991,116400.0
2006-08-29 12:30:00,62.21,62.3,62.1,62.29,98800.0,39.2991,39.356,39.2296,39.3496,98800.0
2006-08-29 12:40:00,62.29,62.33,62.22,62.22,43400.0,39.3496,39.3749,39.3054,39.3054,43400.0
2006-08-29 12:50:00,62.23,62.35,62.22,62.28,32200.0,39.3117,39.3875,39.3054,39.3433,32200.0
2006-08-29 13:00:00,62.27,62.37,62.23,62.37,34500.0,39.337,39.4002,39.3117,39.4002,34500.0
2006-08-29 13:10:00,62.38,62.39,62.27,62.27,35900.0,39.4065,39.4128,39.337,39.337,35900.0
2006-08-29 13:20:00,62.27,62.28,62.15,62.15,39400.0,39.337,39.3433,39.2612,39.2612,39400.0
2006-08-29 13:30:00,62.15,62.22,62.13,62.19,33400.0,39.2612,39.3054,39.2486,39.2865,33400.0
2006-08-29 13:40:00,62.19,62.33,62.18,62.29,36100.0,39.2865,39.3749,39.2802,39.3496,36100.0
2006-08-29 13:50:00,62.29,62.44,62.29,62.35,39700.0,39.3496,39.4444,39.3496,39.3875,39700.0
2006-08-29 14:00:00,62.33,62.65,62.24,62.55,91800.0,39.3749,39.5771,39.3181,39.5139,91800.0
2006-08-29 14:10:00,62.51,62.6,62.45,62.47,107000.0,39.4886,39.5455,39.4507,39.4634,107000.0
2006-08-29 14:20:00,62.47,62.53,62.33,62.47,86700.0,39.4634,39.5013,39.3749,39.4634,86700.0
2006-08-29 14:30:00,62.48,62.55,62.43,62.48,63200.0,39.4697,39.5139,39.4381,39.4697,63200.0
2006-08-29 14:40:00,62.48,62.58,62.38,62.45,68600.0,39.4697,39.5328,39.4065,39.4507,68600.0
2006-08-29 14:50:00,62.46,62.5,62.35,62.4,48500.0,39.457,39.4823,39.3875,39.4191,48500.0
2006-08-29 15:00:00,62.41,62.42,62.17,62.17,111400.0,39.4255,39.4318,39.2738,39.2738,111400.0
2006-08-29 15:10:00,62.17,62.17,62.03,62.12,104400.0,39.2738,39.2738,39.1854,39.2423,104400.0
2006-08-29 15:20:00,62.14,62.38,62.14,62.26,85600.0,39.2549,39.4065,39.2549,39.3307,85600.0
2006-08-29 15:30:00,62.27,62.33,62.26,62.3,147900.0,39.337,39.3749,39.3307,39.356,147900.0
2006-08-29 15:40:00,62.28,62.31,62.09,62.13,153900.0,39.3433,39.3623,39.2233,39.2486,153900.0
2006-08-29 15:50:00,62.13,62.25,62.09,62.23,155100.0,39.2486,39.3244,39.2233,39.3117,155100.0
2006-08-30 09:30:00,62.2,62.42,61.96,62.07,105800.0,39.2928,39.4318,39.1412,39.2107,105800.0
2006-08-30 09:40:00,62.07,62.43,62.07,62.25,54800.0,39.2107,39.4381,39.2107,39.3244,54800.0
2006-08-30 09:50:00,62.25,62.46,62.13,62.33,93700.0,39.3244,39.457,39.2486,39.3749,93700.0
2006-08-30 10:00:00,62.26,62.3,61.97,61.97,174700.0,39.3307,39.356,39.1475,39.1475,174700.0
2006-08-30 10:10:00,61.99,61.99,61.8,61.87,178300.0,39.1601,39.1601,39.0401,39.0843,178300.0
2006-08-30 10:20:00,61.84,61.87,61.56,61.73,118500.0,39.0654,39.0843,38.8885,38.9959,118500.0
2006-08-30 10:30:00,61.71,61.71,61.28,61.41,467900.0,38.9832,38.9832,38.7116,38.7937,467900.0
2006-08-30 10:40:00,61.41,61.61,61.17,61.26,249600.0,38.7937,38.9201,38.6421,38.699,249600.0
2006-08-30 10:50:00,61.26,61.32,61.17,61.23,125100.0,38.699,38.7369,38.6421,38.68,125100.0
2006-08-30 11:00:00,61.22,61.25,61.07,61.25,133600.0,38.6737,38.6927,38.579,38.6927,133600.0
2006-08-30 11:10:00,61.25,61.25,61.05,61.06,63800.0,38.6927,38.6927,38.5663,38.5726,63800.0
2006-08-30 11:20:00,61.07,61.1,60.98,60.98,79100.0,38.579,38.5979,38.5221,38.5221,79100.0
2006-08-30 11:30:00,60.99,61.04,60.85,60.85,96200.0,38.5284,38.56,38.44,38.44,96200.0
2006-08-30 11:40:00,60.85,60.89,60.78,60.78,101900.0,38.44,38.4652,38.3958,38.3958,101900.0
2006-08-30 11:50:00,60.79,60.79,60.66,60.78,94900.0,38.4021,38.4021,38.3199,38.3958,94900.0
2006-08-30 12:00:00,60.78,60.79,60.59,60.59,91200.0,38.3958,38.4021,38.2757,38.2757,91200.0
2006-08-30 12:10:00,60.61,60.61,60.54,60.55,50600.0,38.2884,38.2884,38.2441,38.2505,50600.0
2006-08-30 12:20:00,60.55,60.56,60.32,60.36,78700.0,38.2505,38.2568,38.1052,38.1304,78700.0
2006-08-30 12:30:00,60.36,60.51,60.36,60.45,78300.0,38.1304,38.2252,38.1304,38.1873,78300.0
2006-08-30 12:40:00,60.44,60.45,60.33,60.36,44000.0,38.181,38.1873,38.1115,38.1304,44000.0
2006-08-30 12:50:00,60.35,60.52,60.32,60.46,81600.0,38.1241,38.2315,38.1052,38.1936,81600.0
2006-08-30 13:00:00,60.47,60.51,60.3,60.42,71400.0,38.1999,38.2252,38.0925,38.1683,71400.0
2006-08-30 13:10:00,60.43,60.52,60.33,60.45,55000.0,38.1747,38.2315,38.1115,38.1873,55000.0
2006-08-30 13:20:00,60.45,60.45,60.32,60.36,36300.0,38.1873,38.1873,38.1052,38.1304,36300.0
2006-08-30 13:30:00,60.36,60.62,60.35,60.58,75000.0,38.1304,38.2947,38.1241,38.2694,75000.0
2006-08-30 13:40:00,60.58,60.74,60.53,60.72,67100.0,38.2694,38.3705,38.2378,38.3578,67100.0
2006-08-30 13:50:00,60.72,60.92,60.72,60.81,98800.0,38.3578,38.4842,38.3578,38.4147,98800.0
2006-08-30 14:00:00,60.83,61.17,60.76,61.12,108300.0,38.4273,38.6421,38.3831,38.6105,108300.0
2006-08-30 14:10:00,61.11,61.19,60.99,61.03,90200.0,38.6042,38.6548,38.5284,38.5537,90200.0
2006-08-30 14:20:00,61.02,61.25,61.02,61.22,132300.0,38.5474,38.6927,38.5474,38.6737,132300.0
2006-08-30 14:30:00,61.23,61.35,61.17,61.2,66700.0,38.68,38.7558,38.6421,38.6611,66700.0
2006-08-30 14:40:00,61.18,61.26,61.16,61.22,57300.0,38.6484,38.699,38.6358,38.6737,57300.0
2006-08-30 14:50:00,61.22,61.22,61.1,61.18,47700.0,38.6737,38.6737,38.5979,38.6484,47700.0
2006-08-30 15:00:00,61.19,61.31,61.15,61.31,57200.0,38.6548,38.7306,38.6295,38.7306,57200.0
2006-08-30 15:10:00,61.3,61.39,61.23,61.28,58700.0,38.7242,38.7811,38.68,38.7116,58700.0
2006-08-30 15:20:00,61.27,61.36,61.27,61.33,51300.0,38.7053,38.7621,38.7053,38.7432,51300.0
2006-08-30 15:30:00,61.33,61.37,61.21,61.29,87100.0,38.7432,38.7685,38.6674,38.7179,87100.0
2006-08-30 15:40:00,61.29,61.3,61.06,61.1,97600.0,38.7179,38.7242,38.5726,38.5979,97600.0
2006-08-30 15:50:00,61.11,61.12,61.05,61.11,162800.0,38.6042,38.6105,38.5663,38.6042,162800.0
2006-08-31 09:30:00,60.99,61.12,60.56,60.61,152100.0,38.5284,38.6105,38.2568,38.2884,152100.0
2006-08-31 09:40:00,60.66,61.17,60.66,61.03,127800.0,38.3199,38.6421,38.3199,38.5537,127800.0
2006-08-31 09:50:00,61.01,61.36,61.01,61.36,121800.0,38.541,38.7621,38.541,38.7621,121800.0
2006-08-31 10:00:00,61.36,61.42,61.27,61.41,136400.0,38.7621,38.8001,38.7053,38.7937,136400.0
2006-08-31 10:10:00,61.41,61.41,61.13,61.23,60500.0,38.7937,38.7937,38.6169,38.68,60500.0
2006-08-31 10:20:00,61.25,61.34,61.21,61.25,86500.0,38.6927,38.7495,38.6674,38.6927,86500.0
2006-08-31 10:30:00,61.27,61.7,61.27,61.64,186200.0,38.7053,38.9769,38.7053,38.939,186200.0
2006-08-31 10:40:00,61.63,61.8,61.58,61.79,104400.0,38.9327,39.0401,38.9011,39.0338,104400.0
2006-08-31 10:50:00,61.78,62.05,61.78,61.89,163000.0,39.0275,39.198,39.0275,39.097,163000.0
2006-08-31 11:00:00,61.89,62.15,61.88,62.03,158900.0,39.097,39.2612,39.0906,39.1854,158900.0
2006-08-31 11:10:00,62.03,62.13,61.94,62.06,129300.0,39.1854,39.2486,39.1285,39.2044,129300.0
2006-08-31 11:20:00,62.07,62.46,62.02,62.46,130500.0,39.2107,39.457,39.1791,39.457,130500.0
2006-08-31 11:30:00,62.47,63.13,62.47,62.99,342900.0,39.4634,39.8803,39.4634,39.7918,342900.0
2006-08-31 11:40:00,62.99,63.03,62.92,62.92,212600.0,39.7918,39.8171,39.7476,39.7476,212600.0
2006-08-31 11:50:00,62.93,63.13,62.9,63.0,120800.0,39.7539,39.8803,39.735,39.7982,120800.0
2006-08-31 12:00:00,63.01,63.22,62.96,63.19,114600.0,39.8045,39.9371,39.7729,39.9182,114600.0
2006-08-31 12:10:00,63.17,63.19,62.92,62.92,79200.0,39.9056,39.9182,39.7476,39.7476,79200.0
2006-08-31 12:20:00,62.91,62.91,62.68,62.7,142000.0,39.7413,39.7413,39.596,39.6086,142000.0
2006-08-31 12:30:00,62.7,62.73,62.56,62.73,80700.0,39.6086,39.6276,39.5202,39.6276,80700.0
2006-08-31 12:40:00,62.72,62.82,62.67,62.81,64500.0,39.6213,39.6845,39.5897,39.6781,64500.0
2006-08-31 12:50:00,62.8,63.0,62.8,62.84,56500.0,39.6718,39.7982,39.6718,39.6971,56500.0
2006-08-31 13:00:00,62.82,62.85,62.6,62.6,82500.0,39.6845,39.7034,39.5455,39.5455,82500.0
2006-08-31 13:10:00,62.6,62.61,62.49,62.5,54700.0,39.5455,39.5518,39.476,39.4823,54700.0
2006-08-31 13:20:00,62.5,62.6,62.38,62.4,79900.0,39.4823,39.5455,39.4065,39.4191,79900.0
2006-08-31 13:30:00,62.39,62.51,62.29,62.5,110000.0,39.4128,39.4886,39.3496,39.4823,110000.0
2006-08-31 13:40:00,62.48,62.49,62.35,62.4,60900.0,39.4697,39.476,39.3875,39.4191,60900.0
2006-08-31 13:50:00,62.43,62.43,62.3,62.32,36000.0,39.4381,39.4381,39.356,39.3686,36000.0
2006-08-31 14:00:00,62.31,62.44,62.23,62.41,125900.0,39.3623,39.4444,39.3117,39.4255,125900.0
2006-08-31 14:10:00,62.42,63.0,62.41,62.77,272000.0,39.4318,39.7982,39.4255,39.6529,272000.0
2006-08-31 14:20:00,62.77,62.78,62.5,62.52,149300.0,39.6529,39.6592,39.4823,39.4949,149300.0
2006-08-31 14:30:00,62.52,62.54,62.37,62.42,86900.0,39.4949,39.5076,39.4002,39.4318,86900.0
2006-08-31 14:40:00,62.42,62.56,62.41,62.53,74100.0,39.4318,39.5202,39.4255,39.5013,74100.0
2006-08-31 14:50:00,62.53,62.64,62.53,62.64,75100.0,39.5013,39.5707,39.5013,39.5707,75100.0
2006-08-31 15:00:00,62.63,62.72,62.53,62.7,114800.0,39.5644,39.6213,39.5013,39.6086,114800.0
2006-08-31 15:10:00,62.69,62.74,62.66,62.67,80600.0,39.6023,39.6339,39.5834,39.5897,80600.0
2006-08-31 15:20:00,62.67,62.75,62.56,62.6,100300.0,39.5897,39.6402,39.5202,39.5455,100300.0
2006-08-31 15:30:00,62.59,62.59,62.47,62.58,125100.0,39.5392,39.5392,39.4634,39.5328,125100.0
2006-08-31 15:40:00,62.57,62.57,62.36,62.44,109100.0,39.5265,39.5265,39.3939,39.4444,109100.0
2006-08-31 15:50:00,62.43,62.48,62.36,62.38,184300.0,39.4381,39.4697,39.3939,39.4065,184300.0
2006-09-01 09:30:00,63.7,64.35,63.51,63.71,470900.0,40.2404,40.651,40.1203,40.2467,470900.0
2006-09-01 09:40:00,63.69,64.06,63.69,64.03,267600.0,40.234,40.4678,40.234,40.4488,267600.0
2006-09-01 09:50:00,64.03,64.07,63.92,63.92,140500.0,40.4488,40.4741,40.3793,40.3793,140500.0
2006-09-01 10:00:00,63.92,64.15,63.89,64.11,167600.0,40.3793,40.5246,40.3604,40.4994,167600.0
2006-09-01 10:10:00,64.1,64.12,63.89,63.96,154500.0,40.4931,40.5057,40.3604,40.4046,154500.0
2006-09-01 10:20:00,63.96,64.04,63.91,64.04,108800.0,40.4046,40.4551,40.373,40.4551,108800.0
2006-09-01 10:30:00,64.03,64.09,63.9,63.94,114700.0,40.4488,40.4867,40.3667,40.392,114700.0
2006-09-01 10:40:00,63.94,64.0,63.85,64.0,89400.0,40.392,40.4299,40.3351,40.4299,89400.0
2006-09-01 10:50:00,64.0,64.08,63.96,64.03,67400.0,40.4299,40.4804,40.4046,40.4488,67400.0
2006-09-01 11:00:00,64.02,64.17,64.02,64.08,74000.0,40.4425,40.5373,40.4425,40.4804,74000.0
2006-09-01 11:10:00,64.08,64.12,64.0,64.01,68800.0,40.4804,40.5057,40.4299,40.4362,68800.0
2006-09-01 11:20:00,64.0,64.14,63.99,64.04,63200.0,40.4299,40.5183,40.4236,40.4551,63200.0
2006-09-01 11:30:00,64.05,64.11,64.04,64.06,65300.0,40.4615,40.4994,40.4551,40.4678,65300.0
2006-09-01 11:40:00,64.06,64.1,64.05,64.05,54500.0,40.4678,40.4931,40.4615,40.4615,54500.0
2006-09-01 11:50:00,64.06,64.13,64.04,64.09,63400.0,40.4678,40.512,40.4551,40.4867,63400.0
2006-09-01 12:00:00,64.08,64.08,63.98,63.99,46600.0,40.4804,40.4804,40.4172,40.4236,46600.0
2006-09-01 12:10:00,63.98,63.99,63.89,63.97,57200.0,40.4172,40.4236,40.3604,40.4109,57200.0
2006-09-01 12:20:00,63.98,64.05,63.97,64.0,42400.0,40.4172,40.4615,40.4109,40.4299,42400.0
2006-09-01 12:30:00,64.01,64.21,64.01,64.15,86000.0,40.4362,40.5625,40.4362,40.5246,86000.0
2006-09-01 12:40:00,64.14,64.26,64.06,64.23,136400.0,40.5183,40.5941,40.4678,40.5752,136400.0
2006-09-01 12:50:00,64.23,64.3,64.21,64.28,105200.0,40.5752,40.6194,40.5625,40.6068,105200.0
2006-09-01 13:00:00,64.28,64.28,64.13,64.23,116900.0,40.6068,40.6068,40.512,40.5752,116900.0
2006-09-01 13:10:00,64.22,64.27,64.2,64.2,82200.0,40.5689,40.6004,40.5562,40.5562,82200.0
2006-09-01 13:20:00,64.21,64.3,64.14,64.27,57000.0,40.5625,40.6194,40.5183,40.6004,57000.0
2006-09-01 13:30:00,64.27,64.34,64.25,64.28,54000.0,40.6004,40.6447,40.5878,40.6068,54000.0
2006-09-01 13:40:00,64.29,64.3,64.14,64.14,65300.0,40.6131,40.6194,40.5183,40.5183,65300.0
2006-09-01 13:50:00,64.14,64.14,64.03,64.04,39500.0,40.5183,40.5183,40.4488,40.4551,39500.0
2006-09-01 14:00:00,64.03,64.13,64.02,64.1,63800.0,40.4488,40.512,40.4425,40.4931,63800.0
2006-09-01 14:10:00,64.1,64.17,64.08,64.14,67300.0,40.4931,40.5373,40.4804,40.5183,67300.0
2006-09-01 14:20:00,64.13,64.25,64.13,64.21,46500.0,40.512,40.5878,40.512,40.5625,46500.0
2006-09-01 14:30:00,64.21,64.21,64.0,64.17,102800.0,40.5625,40.5625,40.4299,40.5373,102800.0
2006-09-01 14:40:00,64.17,64.27,64.1,64.23,52200.0,40.5373,40.6004,40.4931,40.5752,52200.0
2006-09-01 14:50:00,64.21,64.22,64.04,64.08,56500.0,40.5625,40.5689,40.4551,40.4804,56500.0
2006-09-01 15:00:00,64.08,64.1,63.97,63.98,74900.0,40.4804,40.4931,40.4109,40.4172,74900.0
2006-09-01 15:10:00,63.98,64.07,63.97,64.06,85500.0,40.4172,40.4741,40.4109,40.4678,85500.0
2006-09-01 15:20:00,64.06,64.08,63.99,63.99,58100.0,40.4678,40.4804,40.4236,40.4236,58100.0
2006-09-01 15:30:00,63.99,64.05,63.99,64.04,90000.0,40.4236,40.4615,40.4236,40.4551,90000.0
2006-09-01 15:40:00,64.04,64.17,64.04,64.16,121500.0,40.4551,40.5373,40.4551,40.531,121500.0
2006-09-01 15:50:00,64.16,64.16,64.01,64.11,173000.0,40.531,40.531,40.4362,40.4994,173000.0
2006-09-05 09:30:00,67.7,68.2,67.49,67.94,941900.0,42.7672,43.0831,42.6346,42.9188,941900.0
2006-09-05 09:40:00,67.95,69.2,67.9,69.09,1139100.0,42.9252,43.7148,42.8936,43.6453,1139100.0
2006-09-05 09:50:00,69.0,69.65,68.2,69.64,973200.0,43.5885,43.9991,43.0831,43.9928,973200.0
2006-09-05 10:00:00,69.65,70.74,69.6,70.08,1254500.0,43.9991,44.6877,43.9675,44.2707,1254500.0
2006-09-05 10:10:00,70.08,70.48,69.84,70.11,954200.0,44.2707,44.5234,44.1191,44.2897,954200.0
2006-09-05 10:20:00,70.1,70.2,69.83,69.91,545100.0,44.2834,44.3465,44.1128,44.1633,545100.0
2006-09-05 10:30:00,69.91,69.91,69.69,69.69,581600.0,44.1633,44.1633,44.0244,44.0244,581600.0
2006-09-05 10:40:00,69.69,70.0,69.69,69.96,517100.0,44.0244,44.2202,44.0244,44.1949,517100.0
2006-09-05 10:50:00,69.96,70.35,69.96,70.34,506000.0,44.1949,44.4413,44.1949,44.435,506000.0
2006-09-05 11:00:00,70.32,70.49,70.17,70.49,411600.0,44.4223,44.5297,44.3276,44.5297,411600.0
2006-09-05 11:10:00,70.49,70.88,70.45,70.57,583600.0,44.5297,44.7761,44.5045,44.5803,583600.0
2006-09-05 11:20:00,70.55,70.59,70.26,70.39,337800.0,44.5676,44.5929,44.3844,44.4666,337800.0
2006-09-05 11:30:00,70.39,70.58,70.3,70.45,280000.0,44.4666,44.5866,44.4097,44.5045,280000.0
2006-09-05 11:40:00,70.42,70.66,70.37,70.64,194700.0,44.4855,44.6371,44.4539,44.6245,194700.0
2006-09-05 11:50:00,70.64,71.18,70.61,71.1,371500.0,44.6245,44.9656,44.6055,44.9151,371500.0
2006-09-05 12:00:00,71.11,71.74,71.09,71.73,503600.0,44.9214,45.3194,44.9088,45.3131,503600.0
2006-09-05 12:10:00,71.68,72.16,71.0,71.97,612000.0,45.2815,45.5847,44.8519,45.4647,612000.0
2006-09-05 12:20:00,71.96,72.01,71.67,71.7,409300.0,45.4583,45.4899,45.2751,45.2941,409300.0
2006-09-05 12:30:00,71.71,71.9,71.66,71.78,382600.0,45.3004,45.4204,45.2688,45.3446,382600.0
2006-09-05 12:40:00,71.79,72.44,71.7,72.43,414800.0,45.351,45.7616,45.2941,45.7553,414800.0
2006-09-05 12:50:00,72.43,72.65,72.42,72.56,769400.0,45.7553,45.8942,45.7489,45.8374,769400.0
2006-09-05 13:00:00,72.55,72.56,72.24,72.39,481500.0,45.8311,45.8374,45.6352,45.73,481500.0
2006-09-05 13:10:00,72.38,72.99,72.31,72.99,464700.0,45.7237,46.109,45.6794,46.109,464700.0
2006-09-05 13:20:00,72.97,73.53,72.97,73.29,668200.0,46.0964,46.4501,46.0964,46.2985,668200.0
2006-09-05 13:30:00,73.3,73.69,73.2,73.37,661000.0,46.3048,46.5512,46.2417,46.3491,661000.0
2006-09-05 13:40:00,73.38,74.2,73.3,74.01,648700.0,46.3554,46.8734,46.3048,46.7534,648700.0
2006-09-05 13:50:00,74.0,74.13,73.73,74.0,724000.0,46.7471,46.8292,46.5765,46.7471,724000.0
2006-09-05 14:00:00,74.01,74.75,73.91,74.52,825800.0,46.7534,47.2208,46.6902,47.0755,825800.0
2006-09-05 14:10:00,74.53,74.54,73.45,73.47,763800.0,47.0819,47.0882,46.3996,46.4122,763800.0
2006-09-05 14:20:00,73.49,73.76,73.34,73.34,620300.0,46.4249,46.5954,46.3301,46.3301,620300.0
2006-09-05 14:30:00,73.35,73.37,72.34,72.34,821900.0,46.3364,46.3491,45.6984,45.6984,821900.0
2006-09-05 14:40:00,72.35,72.61,71.83,72.07,1086700.0,45.7047,45.869,45.3762,45.5278,1086700.0
2006-09-05 14:50:00,72.07,72.33,71.61,71.62,758600.0,45.5278,45.6921,45.2372,45.2436,758600.0
2006-09-05 15:00:00,71.63,72.04,71.4,71.9,812300.0,45.2499,45.5089,45.1046,45.4204,812300.0
2006-09-05 15:10:00,71.9,72.39,71.78,71.85,589200.0,45.4204,45.73,45.3446,45.3889,589200.0
2006-09-05 15:20:00,71.88,72.15,71.75,72.02,416200.0,45.4078,45.5784,45.3257,45.4963,416200.0
2006-09-05 15:30:00,72.02,72.28,71.83,72.2,327200.0,45.4963,45.6605,45.3762,45.61,327200.0
2006-09-05 15:40:00,72.18,72.2,71.74,71.95,502300.0,45.5973,45.61,45.3194,45.452,502300.0
2006-09-05 15:50:00,71.95,72.47,71.93,72.24,920000.0,45.452,45.7805,45.4394,45.6352,920000.0
2006-09-06 09:30:00,72.5,72.7,71.8,71.82,1423700.0,45.7995,45.9258,45.3573,45.3699,1423700.0
2006-09-06 09:40:00,71.81,72.0,71.31,71.76,860600.0,45.3636,45.4836,45.0477,45.332,860600.0
2006-09-06 09:50:00,71.76,71.91,71.24,71.53,773700.0,45.332,45.4268,45.0035,45.1867,773700.0
2006-09-06 10:00:00,71.55,71.82,71.4,71.43,666500.0,45.1993,45.3699,45.1046,45.1235,666500.0
2006-09-06 10:10:00,71.44,71.44,70.8,70.85,1028600.0,45.1299,45.1299,44.7256,44.7571,1028600.0
2006-09-06 10:20:00,70.84,71.23,70.72,71.13,688600.0,44.7508,44.9972,44.675,44.934,688600.0
2006-09-06 10:30:00,71.12,71.32,71.03,71.32,346200.0,44.9277,45.054,44.8709,45.054,346200.0
2006-09-06 10:40:00,71.34,71.44,71.15,71.17,300000.0,45.0667,45.1299,44.9467,44.9593,300000.0
2006-09-06 10:50:00,71.17,71.49,71.1,71.42,260500.0,44.9593,45.1614,44.9151,45.1172,260500.0
2006-09-06 11:00:00,71.41,71.48,71.25,71.35,185500.0,45.1109,45.1551,45.0098,45.073,185500.0
2006-09-06 11:10:00,71.36,71.41,71.07,71.23,175800.0,45.0793,45.1109,44.8961,44.9972,175800.0
2006-09-06 11:20:00,71.23,71.28,70.73,70.74,229400.0,44.9972,45.0288,44.6813,44.6877,229400.0
2006-09-06 11:30:00,70.72,70.72,70.53,70.6,299200.0,44.675,44.675,44.555,44.5992,299200.0
2006-09-06 11:40:00,70.6,70.64,70.4,70.6,288500.0,44.5992,44.6245,44.4729,44.5992,288500.0
2006-09-06 11:50:00,70.6,70.6,70.41,70.41,164700.0,44.5992,44.5992,44.4792,44.4792,164700.0
2006-09-06 12:00:00,70.41,70.52,70.21,70.52,249600.0,44.4792,44.5487,44.3528,44.5487,249600.0
2006-09-06 12:10:00,70.26,70.41,70.11,70.17,190500.0,44.3844,44.4792,44.2897,44.3276,190500.0
2006-09-06 12:20:00,70.15,70.33,70.06,70.31,182500.0,44.3149,44.4286,44.2581,44.416,182500.0
2006-09-06 12:30:00,70.32,70.33,69.55,69.83,451100.0,44.4223,44.4286,43.9359,44.1128,451100.0
2006-09-06 12:40:00,69.87,70.15,69.83,70.1,319800.0,44.1381,44.3149,44.1128,44.2834,319800.0
2006-09-06 12:50:00,70.08,70.61,70.08,70.51,309600.0,44.2707,44.6055,44.2707,44.5424,309600.0
2006-09-06 13:00:00,70.52,70.54,70.25,70.29,211400.0,44.5487,44.5613,44.3781,44.4034,211400.0
2006-09-06 13:10:00,70.28,70.43,70.27,70.33,130000.0,44.3971,44.4918,44.3907,44.4286,130000.0
2006-09-06 13:20:00,70.32,70.62,70.3,70.54,199300.0,44.4223,44.6118,44.4097,44.5613,199300.0
2006-09-06 13:30:00,70.54,70.58,70.35,70.4,159100.0,44.5613,44.5866,44.4413,44.4729,159100.0
2006-09-06 13:40:00,70.37,70.7,70.37,70.69,138600.0,44.4539,44.6624,44.4539,44.6561,138600.0
2006-09-06 13:50:00,70.69,70.72,70.48,70.51,114900.0,44.6561,44.675,44.5234,44.5424,114900.0
2006-09-06 14:00:00,70.52,70.64,70.4,70.4,206600.0,44.5487,44.6245,44.4729,44.4729,206600.0
2006-09-06 14:10:00,70.4,70.41,70.12,70.2,240200.0,44.4729,44.4792,44.296,44.3465,240200.0
2006-09-06 14:20:00,70.18,70.35,70.16,70.2,252100.0,44.3339,44.4413,44.3213,44.3465,252100.0
2006-09-06 14:30:00,70.19,70.2,69.65,69.75,318800.0,44.3402,44.3465,43.9991,44.0623,318800.0
2006-09-06 14:40:00,69.75,70.0,69.66,69.67,300600.0,44.0623,44.2202,44.0054,44.0117,300600.0
2006-09-06 14:50:00,69.68,69.73,69.48,69.64,314600.0,44.018,44.0496,43.8917,43.9928,314600.0
2006-09-06 15:00:00,69.65,69.72,69.4,69.58,279200.0,43.9991,44.0433,43.8412,43.9549,279200.0
2006-09-06 15:10:00,69.57,69.69,69.48,69.48,177300.0,43.9485,44.0244,43.8917,43.8917,177300.0
2006-09-06 15:20:00,69.48,69.56,69.25,69.32,201200.0,43.8917,43.9422,43.7464,43.7906,201200.0
2006-09-06 15:30:00,69.32,69.48,69.16,69.16,222000.0,43.7906,43.8917,43.6895,43.6895,222000.0
2006-09-06 15:40:00,69.17,69.2,69.01,69.05,361600.0,43.6959,43.7148,43.5948,43.6201,361600.0
2006-09-06 15:50:00,69.04,69.22,69.0,69.0,449000.0,43.6137,43.7274,43.5885,43.5885,449000.0
2006-09-07 09:30:00,68.46,69.09,68.25,69.09,385500.0,43.2473,43.6453,43.1147,43.6453,385500.0
2006-09-07 09:40:00,69.09,69.77,69.06,69.64,505700.0,43.6453,44.0749,43.6264,43.9928,505700.0
2006-09-07 09:50:00,69.67,69.73,69.26,69.29,332700.0,44.0117,44.0496,43.7527,43.7717,332700.0
2006-09-07 10:00:00,69.29,69.49,69.15,69.45,347700.0,43.7717,43.898,43.6832,43.8727,347700.0
2006-09-07 10:10:00,69.46,69.54,68.9,69.08,306000.0,43.8791,43.9296,43.5253,43.639,306000.0
2006-09-07 10:20:00,69.08,69.31,68.88,68.98,140900.0,43.639,43.7843,43.5127,43.5758,140900.0
2006-09-07 10:30:00,68.98,69.03,68.1,68.22,427900.0,43.5758,43.6074,43.0199,43.0957,427900.0
2006-09-07 10:40:00,68.2,68.75,68.11,68.63,298300.0,43.0831,43.4305,43.0262,43.3547,298300.0
2006-09-07 10:50:00,68.6,68.85,68.48,68.48,220600.0,43.3358,43.4937,43.26,43.26,220600.0
2006-09-07 11:00:00,68.49,68.66,68.33,68.59,148700.0,43.2663,43.3737,43.1652,43.3295,148700.0
2006-09-07 11:10:00,68.57,68.71,68.4,68.44,110200.0,43.3168,43.4053,43.2094,43.2347,110200.0
2006-09-07 11:20:00,68.45,68.72,68.45,68.55,110700.0,43.241,43.4116,43.241,43.3042,110700.0
2006-09-07 11:30:00,68.54,69.12,68.53,69.12,197500.0,43.2979,43.6643,43.2916,43.6643,197500.0
2006-09-07 11:40:00,69.11,69.89,69.11,69.82,353300.0,43.658,44.1507,43.658,44.1065,353300.0
2006-09-07 11:50:00,69.8,69.8,69.3,69.3,393200.0,44.0938,44.0938,43.778,43.778,393200.0
2006-09-07 12:00:00,69.31,69.6,69.25,69.6,172600.0,43.7843,43.9675,43.7464,43.9675,172600.0
2006-09-07 12:10:00,69.6,69.78,69.46,69.78,216800.0,43.9675,44.0812,43.8791,44.0812,216800.0
2006-09-07 12:20:00,69.78,69.85,69.48,69.53,217400.0,44.0812,44.1254,43.8917,43.9233,217400.0
2006-09-07 12:30:00,69.51,69.75,69.5,69.64,128400.0,43.9106,44.0623,43.9043,43.9928,128400.0
2006-09-07 12:40:00,69.64,69.76,69.59,69.67,149800.0,43.9928,44.0686,43.9612,44.0117,149800.0
2006-09-07 12:50:00,69.66,69.94,69.66,69.87,147200.0,44.0054,44.1823,44.0054,44.1381,147200.0
2006-09-07 13:00:00,69.84,69.96,69.75,69.84,156300.0,44.1191,44.1949,44.0623,44.1191,156300.0
2006-09-07 13:10:00,69.83,69.84,69.76,69.76,82000.0,44.1128,44.1191,44.0686,44.0686,82000.0
2006-09-07 13:20:00,69.76,69.91,69.75,69.8,108200.0,44.0686,44.1633,44.0623,44.0938,108200.0
2006-09-07 13:30:00,69.81,70.19,69.79,70.15,199100.0,44.1002,44.3402,44.0875,44.3149,199100.0
2006-09-07 13:40:00,70.18,70.42,70.03,70.26,264500.0,44.3339,44.4855,44.2391,44.3844,264500.0
2006-09-07 13:50:00,70.26,70.68,70.25,70.6,236000.0,44.3844,44.6498,44.3781,44.5992,236000.0
2006-09-07 14:00:00,70.56,70.59,70.17,70.28,126900.0,44.5739,44.5929,44.3276,44.3971,126900.0
2006-09-07 14:10:00,70.29,70.51,70.15,70.31,175600.0,44.4034,44.5424,44.3149,44.416,175600.0
2006-09-07 14:20:00,70.32,70.55,70.16,70.47,167500.0,44.4223,44.5676,44.3213,44.5171,167500.0
2006-09-07 14:30:00,70.48,70.84,70.44,70.69,166200.0,44.5234,44.7508,44.4981,44.6561,166200.0
2006-09-07 14:40:00,70.7,70.79,70.41,70.41,190200.0,44.6624,44.7192,44.4792,44.4792,190200.0
2006-09-07 14:50:00,70.41,70.85,70.29,70.8,243900.0,44.4792,44.7571,44.4034,44.7256,243900.0
2006-09-07 15:00:00,70.8,70.85,70.23,70.25,258500.0,44.7256,44.7571,44.3655,44.3781,258500.0
2006-09-07 15:10:00,70.24,70.47,70.1,70.2,284700.0,44.3718,44.5171,44.2834,44.3465,284700.0
2006-09-07 15:20:00,70.21,70.23,70.01,70.21,171200.0,44.3528,44.3655,44.2265,44.3528,171200.0
2006-09-07 15:30:00,70.21,70.39,69.89,69.9,218800.0,44.3528,44.4666,44.1507,44.157,218800.0
2006-09-07 15:40:00,69.91,70.13,69.87,69.97,209700.0,44.1633,44.3023,44.1381,44.2012,209700.0
2006-09-07 15:50:00,69.97,70.09,69.82,69.88,249100.0,44.2012,44.277,44.1065,44.1444,249100.0
2006-09-08 09:30:00,70.0,70.5,69.73,69.74,217300.0,44.2202,44.536,44.0496,44.0559,217300.0
2006-09-08 09:40:00,69.9,70.08,69.53,69.89,141900.0,44.157,44.2707,43.9233,44.1507,141900.0
2006-09-08 09:50:00,69.89,69.9,69.46,69.56,204700.0,44.1507,44.157,43.8791,43.9422,204700.0
2006-09-08 10:00:00,69.54,69.55,68.8,68.84,206200.0,43.9296,43.9359,43.4621,43.4874,206200.0
2006-09-08 10:10:00,68.85,69.15,68.81,69.04,217500.0,43.4937,43.6832,43.4684,43.6137,217500.0
2006-09-08 10:20:00,69.05,69.54,69.02,69.53,233500.0,43.6201,43.9296,43.6011,43.9233,233500.0
2006-09-08 10:30:00,69.51,69.54,69.27,69.36,198400.0,43.9106,43.9296,43.759,43.8159,198400.0
2006-09-08 10:40:00,69.36,69.44,69.15,69.19,99000.0,43.8159,43.8664,43.6832,43.7085,99000.0
2006-09-08 10:50:00,69.15,69.23,69.0,69.0,89200.0,43.6832,43.7338,43.5885,43.5885,89200.0
2006-09-08 11:00:00,69.0,69.02,68.38,68.41,252200.0,43.5885,43.6011,43.1968,43.2158,252200.0
2006-09-08 11:10:00,68.41,68.53,68.18,68.32,243400.0,43.2158,43.2916,43.0705,43.1589,243400.0
2006-09-08 11:20:00,68.3,68.39,68.1,68.3,139700.0,43.1463,43.2031,43.0199,43.1463,139700.0
2006-09-08 11:30:00,68.29,68.37,68.04,68.04,148900.0,43.1399,43.1905,42.982,42.982,148900.0
2006-09-08 11:40:00,68.05,68.36,68.02,68.33,156200.0,42.9883,43.1842,42.9694,43.1652,156200.0
2006-09-08 11:50:00,68.35,68.46,68.34,68.35,156400.0,43.1778,43.2473,43.1715,43.1778,156400.0
2006-09-08 12:00:00,68.34,68.38,68.0,68.0,177700.0,43.1715,43.1968,42.9567,42.9567,177700.0
2006-09-08 12:10:00,68.0,68.22,67.84,68.09,183000.0,42.9567,43.0957,42.8557,43.0136,183000.0
2006-09-08 12:20:00,68.08,68.2,67.98,68.05,108400.0,43.0073,43.0831,42.9441,42.9883,108400.0
2006-09-08 12:30:00,68.04,68.05,67.71,67.73,220500.0,42.982,42.9883,42.7736,42.7862,220500.0
2006-09-08 12:40:00,67.73,67.98,67.72,67.96,118200.0,42.7862,42.9441,42.7799,42.9315,118200.0
2006-09-08 12:50:00,67.95,68.1,67.83,68.07,133200.0,42.9252,43.0199,42.8494,43.001,133200.0
2006-09-08 13:00:00,68.05,68.14,67.79,67.8,145800.0,42.9883,43.0452,42.8241,42.8304,145800.0
2006-09-08 13:10:00,67.78,67.98,67.72,67.86,188400.0,42.8178,42.9441,42.7799,42.8683,188400.0
2006-09-08 13:20:00,67.86,67.93,67.85,67.86,86100.0,42.8683,42.9125,42.862,42.8683,86100.0
2006-09-08 13:30:00,67.85,67.86,67.65,67.66,229700.0,42.862,42.8683,42.7356,42.742,229700.0
2006-09-08 13:40:00,67.66,67.86,67.66,67.83,128000.0,42.742,42.8683,42.742,42.8494,128000.0
2006-09-08 13:50:00,67.82,67.93,67.75,67.92,118500.0,42.843,42.9125,42.7988,42.9062,118500.0
2006-09-08 14:00:00,67.92,67.96,67.85,67.87,126300.0,42.9062,42.9315,42.862,42.8746,126300.0
2006-09-08 14:10:00,67.86,68.04,67.84,68.02,118200.0,42.8683,42.982,42.8557,42.9694,118200.0
2006-09-08 14:20:00,68.02,68.02,67.88,67.95,96400.0,42.9694,42.9694,42.8809,42.9252,96400.0
2006-09-08 14:30:00,67.94,67.96,67.83,67.92,133700.0,42.9188,42.9315,42.8494,42.9062,133700.0
2006-09-08 14:40:00,67.92,68.07,67.86,68.06,89700.0,42.9062,43.001,42.8683,42.9947,89700.0
2006-09-08 14:50:00,68.07,68.07,67.9,67.9,103700.0,43.001,43.001,42.8936,42.8936,103700.0
2006-09-08 15:00:00,67.9,67.91,67.82,67.87,181300.0,42.8936,42.8999,42.843,42.8746,181300.0
2006-09-08 15:10:00,67.86,67.91,67.75,67.83,151600.0,42.8683,42.8999,42.7988,42.8494,151600.0
2006-09-08 15:20:00,67.83,67.92,67.68,67.8,139600.0,42.8494,42.9062,42.7546,42.8304,139600.0
2006-09-08 15:30:00,67.81,67.83,67.54,67.54,148500.0,42.8367,42.8494,42.6662,42.6662,148500.0
2006-09-08 15:40:00,67.55,67.58,67.28,67.3,292900.0,42.6725,42.6914,42.5019,42.5145,292900.0
2006-09-08 15:50:00,67.3,67.51,67.3,67.46,256200.0,42.5145,42.6472,42.5145,42.6156,256200.0
2006-09-11 09:30:00,66.76,66.9,65.56,65.67,669400.0,42.1734,42.2619,41.4154,41.4848,669400.0
2006-09-11 09:40:00,65.6,65.92,65.16,65.31,415700.0,41.4406,41.6428,41.1627,41.2574,415700.0
2006-09-11 09:50:00,65.26,65.64,65.17,65.52,293200.0,41.2258,41.4659,41.169,41.3901,293200.0
2006-09-11 10:00:00,65.52,65.94,65.41,65.69,347800.0,41.3901,41.6554,41.3206,41.4975,347800.0
2006-09-11 10:10:00,65.69,65.88,65.41,65.46,360200.0,41.4975,41.6175,41.3206,41.3522,360200.0
2006-09-11 10:20:00,65.49,65.59,64.91,65.03,383200.0,41.3711,41.4343,41.0047,41.0805,383200.0
2006-09-11 10:30:00,65.03,65.15,64.85,64.95,337400.0,41.0805,41.1564,40.9668,41.03,337400.0
2006-09-11 10:40:00,64.95,65.36,64.93,65.36,223700.0,41.03,41.289,41.0174,41.289,223700.0
2006-09-11 10:50:00,65.34,65.45,65.15,65.32,168100.0,41.2764,41.3459,41.1564,41.2637,168100.0
2006-09-11 11:00:00,65.32,65.51,65.13,65.13,191200.0,41.2637,41.3838,41.1437,41.1437,191200.0
2006-09-11 11:10:00,65.14,65.25,64.98,65.17,248000.0,41.15,41.2195,41.049,41.169,248000.0
2006-09-11 11:20:00,65.2,65.49,65.18,65.45,207200.0,41.1879,41.3711,41.1753,41.3459,207200.0
2006-09-11 11:30:00,65.45,65.86,65.45,65.71,282600.0,41.3459,41.6049,41.3459,41.5101,282600.0
2006-09-11 11:40:00,65.72,65.97,65.64,65.97,314700.0,41.5164,41.6744,41.4659,41.6744,314700.0
2006-09-11 11:50:00,65.97,65.98,65.39,65.54,263500.0,41.6744,41.6807,41.308,41.4027,263500.0
2006-09-11 12:00:00,65.56,65.77,65.35,65.69,242400.0,41.4154,41.548,41.2827,41.4975,242400.0
2006-09-11 12:10:00,65.67,66.03,65.67,65.96,257600.0,41.4848,41.7123,41.4848,41.668,257600.0
2006-09-11 12:20:00,65.98,66.24,65.9,66.05,184400.0,41.6807,41.8449,41.6301,41.7249,184400.0
2006-09-11 12:30:00,66.02,66.08,65.85,66.04,218000.0,41.7059,41.7439,41.5986,41.7186,218000.0
2006-09-11 12:40:00,66.04,66.15,65.83,65.92,128400.0,41.7186,41.7881,41.5859,41.6428,128400.0
2006-09-11 12:50:00,65.92,66.44,65.86,66.36,185000.0,41.6428,41.9713,41.6049,41.9207,185000.0
2006-09-11 13:00:00,66.38,66.54,66.3,66.34,192100.0,41.9334,42.0344,41.8828,41.9081,192100.0
2006-09-11 13:10:00,66.36,66.36,66.06,66.15,178400.0,41.9207,41.9207,41.7312,41.7881,178400.0
2006-09-11 13:20:00,66.17,66.43,66.17,66.3,158200.0,41.8007,41.965,41.8007,41.8828,158200.0
2006-09-11 13:30:00,66.3,66.3,65.86,65.95,215000.0,41.8828,41.8828,41.6049,41.6617,215000.0
2006-09-11 13:40:00,65.96,65.99,65.8,65.89,138100.0,41.668,41.687,41.567,41.6238,138100.0
2006-09-11 13:50:00,65.89,65.95,65.78,65.78,114200.0,41.6238,41.6617,41.5543,41.5543,114200.0
2006-09-11 14:00:00,65.77,65.77,65.5,65.54,182900.0,41.548,41.548,41.3775,41.4027,182900.0
2006-09-11 14:10:00,65.54,65.65,65.41,65.64,109500.0,41.4027,41.4722,41.3206,41.4659,109500.0
2006-09-11 14:20:00,65.65,65.69,65.5,65.68,220600.0,41.4722,41.4975,41.3775,41.4912,220600.0
2006-09-11 14:30:00,65.66,65.77,65.57,65.71,205000.0,41.4785,41.548,41.4217,41.5101,205000.0
2006-09-11 14:40:00,65.71,65.73,65.59,65.71,185800.0,41.5101,41.5228,41.4343,41.5101,185800.0
2006-09-11 14:50:00,65.72,65.81,65.71,65.77,129600.0,41.5164,41.5733,41.5101,41.548,129600.0
2006-09-11 15:00:00,65.77,65.93,65.62,65.67,213400.0,41.548,41.6491,41.4533,41.4848,213400.0
2006-09-11 15:10:00,65.67,65.79,65.63,65.76,194600.0,41.4848,41.5607,41.4596,41.5417,194600.0
2006-09-11 15:20:00,65.75,65.85,65.68,65.76,197800.0,41.5354,41.5986,41.4912,41.5417,197800.0
2006-09-11 15:30:00,65.75,65.9,65.75,65.84,223300.0,41.5354,41.6301,41.5354,41.5922,223300.0
2006-09-11 15:40:00,65.83,65.92,65.78,65.81,252000.0,41.5859,41.6428,41.5543,41.5733,252000.0
2006-09-11 15:50:00,65.82,65.9,65.79,65.85,257900.0,41.5796,41.6301,41.5607,41.5986,257900.0
2006-09-12 09:30:00,65.75,66.65,65.65,66.43,382400.0,41.5354,42.1039,41.4722,41.965,382400.0
2006-09-12 09:40:00,66.44,66.76,66.19,66.23,306300.0,41.9713,42.1734,41.8133,41.8386,306300.0
2006-09-12 09:50:00,66.23,66.25,65.82,65.96,280400.0,41.8386,41.8512,41.5796,41.668,280400.0
2006-09-12 10:00:00,65.97,66.3,65.85,66.0,223500.0,41.6744,41.8828,41.5986,41.6933,223500.0
2006-09-12 10:10:00,65.98,66.39,65.93,66.32,219300.0,41.6807,41.9397,41.6491,41.8955,219300.0
2006-09-12 10:20:00,66.31,66.67,66.17,66.57,227000.0,41.8891,42.1166,41.8007,42.0534,227000.0
2006-09-12 10:30:00,66.52,66.63,66.16,66.31,200900.0,42.0218,42.0913,41.7944,41.8891,200900.0
2006-09-12 10:40:00,66.34,66.55,66.21,66.22,200100.0,41.9081,42.0408,41.826,41.8323,200100.0
2006-09-12 10:50:00,66.2,66.2,65.74,65.92,242700.0,41.8197,41.8197,41.5291,41.6428,242700.0
2006-09-12 11:00:00,65.92,65.99,65.78,65.89,234800.0,41.6428,41.687,41.5543,41.6238,234800.0
2006-09-12 11:10:00,65.89,66.22,65.89,66.17,142900.0,41.6238,41.8323,41.6238,41.8007,142900.0
2006-09-12 11:20:00,66.16,66.17,65.53,65.55,194200.0,41.7944,41.8007,41.3964,41.409,194200.0
2006-09-12 11:30:00,65.55,65.85,65.54,65.74,212600.0,41.409,41.5986,41.4027,41.5291,212600.0
2006-09-12 11:40:00,65.76,65.78,65.48,65.54,167200.0,41.5417,41.5543,41.3648,41.4027,167200.0
2006-09-12 11:50:00,65.53,65.54,65.15,65.37,181200.0,41.3964,41.4027,41.1564,41.2953,181200.0
2006-09-12 12:00:00,65.37,65.4,65.17,65.26,130800.0,41.2953,41.3143,41.169,41.2258,130800.0
2006-09-12 12:10:00,65.26,65.37,65.05,65.06,134300.0,41.2258,41.2953,41.0932,41.0995,134300.0
2006-09-12 12:20:00,65.05,65.2,65.05,65.11,134000.0,41.0932,41.1879,41.0932,41.1311,134000.0
2006-09-12 12:30:00,65.11,65.22,65.07,65.18,127100.0,41.1311,41.2006,41.1058,41.1753,127100.0
2006-09-12 12:40:00,65.16,65.18,64.89,64.95,173800.0,41.1627,41.1753,40.9921,41.03,173800.0
2006-09-12 12:50:00,64.96,64.98,64.7,64.7,134800.0,41.0363,41.049,40.8721,40.8721,134800.0
2006-09-12 13:00:00,64.7,64.72,64.52,64.68,181800.0,40.8721,40.8847,40.7584,40.8594,181800.0
2006-09-12 13:10:00,64.68,64.68,64.36,64.58,220200.0,40.8594,40.8594,40.6573,40.7963,220200.0
2006-09-12 13:20:00,64.57,64.58,64.38,64.51,98000.0,40.79,40.7963,40.6699,40.7521,98000.0
2006-09-12 13:30:00,64.5,64.65,64.35,64.4,98300.0,40.7457,40.8405,40.651,40.6826,98300.0
2006-09-12 13:40:00,64.41,64.52,64.33,64.46,98900.0,40.6889,40.7584,40.6383,40.7205,98900.0
2006-09-12 13:50:00,64.46,64.46,64.25,64.29,98500.0,40.7205,40.7205,40.5878,40.6131,98500.0
2006-09-12 14:00:00,64.3,64.37,64.22,64.23,124800.0,40.6194,40.6636,40.5689,40.5752,124800.0
2006-09-12 14:10:00,64.23,64.26,63.96,64.2,220300.0,40.5752,40.5941,40.4046,40.5562,220300.0
2006-09-12 14:20:00,64.19,64.42,64.1,64.33,229800.0,40.5499,40.6952,40.4931,40.6383,229800.0
2006-09-12 14:30:00,64.35,64.48,64.22,64.35,169300.0,40.651,40.7331,40.5689,40.651,169300.0
2006-09-12 14:40:00,64.34,64.77,64.32,64.66,210700.0,40.6447,40.9163,40.632,40.8468,210700.0
2006-09-12 14:50:00,64.66,65.45,64.63,65.4,350500.0,40.8468,41.3459,40.8279,41.3143,350500.0
2006-09-12 15:00:00,65.37,65.38,64.85,65.14,295400.0,41.2953,41.3017,40.9668,41.15,295400.0
2006-09-12 15:10:00,65.14,65.19,65.0,65.03,184900.0,41.15,41.1816,41.0616,41.0805,184900.0
2006-09-12 15:20:00,65.05,65.19,64.99,65.03,137300.0,41.0932,41.1816,41.0553,41.0805,137300.0
2006-09-12 15:30:00,65.04,65.14,64.96,64.99,165800.0,41.0869,41.15,41.0363,41.0553,165800.0
2006-09-12 15:40:00,64.97,65.18,64.95,65.18,173100.0,41.0426,41.1753,41.03,41.1753,173100.0
2006-09-12 15:50:00,65.18,65.21,65.07,65.07,275700.0,41.1753,41.1943,41.1058,41.1058,275700.0
2006-09-13 09:30:00,66.05,66.6,65.76,66.47,382300.0,41.7951,42.1431,41.6116,42.0609,382300.0
2006-09-13 09:40:00,66.43,66.48,65.92,66.04,241600.0,42.0356,42.0672,41.7128,41.7888,241600.0
2006-09-13 09:50:00,66.02,66.24,65.97,66.19,201900.0,41.7761,41.9153,41.7445,41.8837,201900.0
2006-09-13 10:00:00,66.2,66.9,66.07,66.86,292300.0,41.89,42.333,41.8078,42.3076,292300.0
2006-09-13 10:10:00,66.86,66.86,66.42,66.62,241900.0,42.3076,42.3076,42.0292,42.1558,241900.0
2006-09-13 10:20:00,66.61,66.95,66.61,66.84,252700.0,42.1495,42.3646,42.1495,42.295,252700.0
2006-09-13 10:30:00,66.84,67.18,66.57,66.99,445600.0,42.295,42.5101,42.1241,42.3899,445600.0
2006-09-13 10:40:00,66.99,67.0,66.74,66.9,405600.0,42.3899,42.3962,42.2317,42.333,405600.0
2006-09-13 10:50:00,66.89,67.7,66.86,67.5,468500.0,42.3266,42.8392,42.3076,42.7126,468500.0
2006-09-13 11:00:00,67.49,67.53,67.15,67.24,335800.0,42.7063,42.7316,42.4912,42.5481,335800.0
2006-09-13 11:10:00,67.23,67.9,67.15,67.33,493100.0,42.5418,42.9657,42.4912,42.6051,493100.0
2006-09-13 11:20:00,67.33,67.45,67.24,67.33,283400.0,42.6051,42.681,42.5481,42.6051,283400.0
2006-09-13 11:30:00,67.31,67.83,67.31,67.5,257300.0,42.5924,42.9214,42.5924,42.7126,257300.0
2006-09-13 11:40:00,67.48,67.6,67.35,67.48,132900.0,42.7,42.7759,42.6177,42.7,132900.0
2006-09-13 11:50:00,67.52,67.79,67.51,67.75,169900.0,42.7253,42.8961,42.719,42.8708,169900.0
2006-09-13 12:00:00,67.77,67.9,67.47,67.6,272200.0,42.8835,42.9657,42.6936,42.7759,272200.0
2006-09-13 12:10:00,67.59,67.68,67.36,67.36,136400.0,42.7696,42.8265,42.624,42.624,136400.0
2006-09-13 12:20:00,67.38,67.43,67.16,67.34,140900.0,42.6367,42.6683,42.4975,42.6114,140900.0
2006-09-13 12:30:00,67.36,67.42,67.17,67.18,101100.0,42.624,42.662,42.5038,42.5101,101100.0
2006-09-13 12:40:00,67.17,67.33,67.02,67.12,161500.0,42.5038,42.6051,42.4089,42.4722,161500.0
2006-09-13 12:50:00,67.12,67.33,67.11,67.3,102100.0,42.4722,42.6051,42.4658,42.5861,102100.0
2006-09-13 13:00:00,67.3,67.48,67.3,67.46,83600.0,42.5861,42.7,42.5861,42.6873,83600.0
2006-09-13 13:10:00,67.45,67.47,67.3,67.34,57600.0,42.681,42.6936,42.5861,42.6114,57600.0
2006-09-13 13:20:00,67.32,67.56,67.29,67.56,85800.0,42.5987,42.7506,42.5797,42.7506,85800.0
2006-09-13 13:30:00,67.55,67.66,67.52,67.52,145200.0,42.7443,42.8139,42.7253,42.7253,145200.0
2006-09-13 13:40:00,67.53,67.63,67.36,67.61,94100.0,42.7316,42.7949,42.624,42.7822,94100.0
2006-09-13 13:50:00,67.6,67.73,67.37,67.7,83100.0,42.7759,42.8582,42.6304,42.8392,83100.0
2006-09-13 14:00:00,67.72,67.9,67.37,67.68,142200.0,42.8518,42.9657,42.6304,42.8265,142200.0
2006-09-13 14:10:00,67.69,67.69,67.16,67.16,139600.0,42.8329,42.8329,42.4975,42.4975,139600.0
2006-09-13 14:20:00,67.13,67.43,67.13,67.23,409800.0,42.4785,42.6683,42.4785,42.5418,409800.0
2006-09-13 14:30:00,67.23,67.45,67.23,67.29,134800.0,42.5418,42.681,42.5418,42.5797,134800.0
2006-09-13 14:40:00,67.26,67.48,66.9,67.3,93900.0,42.5608,42.7,42.333,42.5861,93900.0
2006-09-13 14:50:00,67.3,67.44,67.0,67.0,224200.0,42.5861,42.6747,42.3962,42.3962,224200.0
2006-09-13 15:00:00,67.0,67.2,66.8,66.8,203200.0,42.3962,42.5228,42.2697,42.2697,203200.0
2006-09-13 15:10:00,66.81,67.15,66.63,66.9,172200.0,42.276,42.4912,42.1621,42.333,172200.0
2006-09-13 15:20:00,66.9,67.07,66.76,67.03,125200.0,42.333,42.4405,42.2444,42.4152,125200.0
2006-09-13 15:30:00,67.0,67.12,66.94,67.08,108100.0,42.3962,42.4722,42.3583,42.4469,108100.0
2006-09-13 15:40:00,67.09,67.1,66.8,66.82,127100.0,42.4532,42.4595,42.2697,42.2823,127100.0
2006-09-13 15:50:00,66.8,66.93,66.79,66.86,266200.0,42.2697,42.3519,42.2634,42.3076,266200.0
2006-09-14 09:30:00,66.9,66.9,66.2,66.77,231900.0,42.333,42.333,41.89,42.2507,231900.0
2006-09-14 09:40:00,66.8,67.27,66.56,67.22,230700.0,42.2697,42.5671,42.1178,42.5354,230700.0
2006-09-14 09:50:00,67.25,67.33,66.99,67.06,197900.0,42.5544,42.6051,42.3899,42.4342,197900.0
2006-09-14 10:00:00,67.04,67.18,66.6,66.71,257200.0,42.4215,42.5101,42.1431,42.2127,257200.0
2006-09-14 10:10:00,66.71,66.76,66.36,66.51,257500.0,42.2127,42.2444,41.9913,42.0862,257500.0
2006-09-14 10:20:00,66.51,66.58,66.39,66.47,128200.0,42.0862,42.1305,42.0102,42.0609,128200.0
2006-09-14 10:30:00,66.5,66.61,65.44,65.45,552000.0,42.0798,42.1495,41.4091,41.4154,552000.0
2006-09-14 10:40:00,65.5,65.75,65.4,65.64,400400.0,41.4471,41.6053,41.3838,41.5357,400400.0
2006-09-14 10:50:00,65.63,65.8,65.4,65.64,287900.0,41.5293,41.6369,41.3838,41.5357,287900.0
2006-09-14 11:00:00,65.69,65.76,65.34,65.46,186000.0,41.5673,41.6116,41.3458,41.4218,186000.0
2006-09-14 11:10:00,65.47,65.7,65.26,65.56,152200.0,41.4281,41.5736,41.2952,41.485,152200.0
2006-09-14 11:20:00,65.56,65.86,65.42,65.61,149100.0,41.485,41.6749,41.3964,41.5167,149100.0
2006-09-14 11:30:00,65.61,65.87,65.59,65.81,123100.0,41.5167,41.6812,41.504,41.6432,123100.0
2006-09-14 11:40:00,65.79,65.87,65.48,65.55,159100.0,41.6306,41.6812,41.4344,41.4787,159100.0
2006-09-14 11:50:00,65.55,65.77,65.5,65.69,113500.0,41.4787,41.6179,41.4471,41.5673,113500.0
2006-09-14 12:00:00,65.69,65.71,65.39,65.54,141300.0,41.5673,41.58,41.3775,41.4724,141300.0
2006-09-14 12:10:00,65.54,65.55,65.42,65.51,97700.0,41.4724,41.4787,41.3964,41.4534,97700.0
2006-09-14 12:20:00,65.51,65.76,65.51,65.65,139600.0,41.4534,41.6116,41.4534,41.542,139600.0
2006-09-14 12:30:00,65.62,65.7,65.48,65.53,65800.0,41.523,41.5736,41.4344,41.4661,65800.0
2006-09-14 12:40:00,65.53,65.73,65.46,65.62,75800.0,41.4661,41.5926,41.4218,41.523,75800.0
2006-09-14 12:50:00,65.66,65.7,65.45,65.65,81900.0,41.5483,41.5736,41.4154,41.542,81900.0
2006-09-14 13:00:00,65.62,65.7,65.49,65.55,90100.0,41.523,41.5736,41.4407,41.4787,90100.0
2006-09-14 13:10:00,65.54,65.54,65.2,65.2,167700.0,41.4724,41.4724,41.2572,41.2572,167700.0
2006-09-14 13:20:00,65.21,65.38,65.12,65.19,110500.0,41.2636,41.3711,41.2066,41.2509,110500.0
2006-09-14 13:30:00,65.17,65.2,65.05,65.06,160700.0,41.2383,41.2572,41.1623,41.1686,160700.0
2006-09-14 13:40:00,65.02,65.09,64.9,65.02,159800.0,41.1433,41.1876,41.0674,41.1433,159800.0
2006-09-14 13:50:00,65.03,65.05,64.85,64.98,195500.0,41.1497,41.1623,41.0358,41.118,195500.0
2006-09-14 14:00:00,64.98,65.05,64.9,65.05,145700.0,41.118,41.1623,41.0674,41.1623,145700.0
2006-09-14 14:10:00,65.04,65.1,64.88,64.93,145800.0,41.156,41.194,41.0547,41.0864,145800.0
2006-09-14 14:20:00,64.92,64.92,64.77,64.9,171800.0,41.0801,41.0801,40.9851,41.0674,171800.0
2006-09-14 14:30:00,64.91,65.23,64.9,64.98,172700.0,41.0737,41.2762,41.0674,41.118,172700.0
2006-09-14 14:40:00,64.97,64.97,64.52,64.65,206300.0,41.1117,41.1117,40.8269,40.9092,206300.0
2006-09-14 14:50:00,64.66,64.82,64.6,64.65,105000.0,40.9155,41.0168,40.8776,40.9092,105000.0
2006-09-14 15:00:00,64.66,64.83,64.44,64.5,151700.0,40.9155,41.0231,40.7763,40.8143,151700.0
2006-09-14 15:10:00,64.5,64.62,64.25,64.46,178000.0,40.8143,40.8902,40.6561,40.789,178000.0
2006-09-14 15:20:00,64.48,64.63,64.33,64.5,106400.0,40.8016,40.8966,40.7067,40.8143,106400.0
2006-09-14 15:30:00,64.49,64.95,64.42,64.94,166000.0,40.808,41.099,40.7637,41.0927,166000.0
2006-09-14 15:40:00,64.95,65.0,64.76,64.79,176900.0,41.099,41.1307,40.9788,40.9978,176900.0
2006-09-14 15:50:00,64.79,64.92,64.69,64.8,220800.0,40.9978,41.0801,40.9345,41.0041,220800.0
2006-09-15 09:30:00,64.85,64.92,64.4,64.85,552700.0,41.0358,41.0801,40.751,41.0358,552700.0
2006-09-15 09:40:00,64.85,65.25,64.71,64.91,243500.0,41.0358,41.2889,40.9472,41.0737,243500.0
2006-09-15 09:50:00,64.96,65.4,64.78,65.08,221000.0,41.1054,41.3838,40.9915,41.1813,221000.0
2006-09-15 10:00:00,65.05,65.29,64.91,65.02,223900.0,41.1623,41.3142,41.0737,41.1433,223900.0
2006-09-15 10:10:00,65.06,65.25,64.97,65.16,201100.0,41.1686,41.2889,41.1117,41.2319,201100.0
2006-09-15 10:20:00,65.16,65.36,64.85,65.34,289900.0,41.2319,41.3585,41.0358,41.3458,289900.0
2006-09-15 10:30:00,65.34,65.63,65.2,65.55,217100.0,41.3458,41.5293,41.2572,41.4787,217100.0
2006-09-15 10:40:00,65.6,66.38,65.56,66.3,341000.0,41.5103,42.0039,41.485,41.9533,341000.0
2006-09-15 10:50:00,66.3,66.38,65.63,65.94,267200.0,41.9533,42.0039,41.5293,41.7255,267200.0
2006-09-15 11:00:00,65.95,66.05,65.54,65.67,326200.0,41.7318,41.7951,41.4724,41.5546,326200.0
2006-09-15 11:10:00,65.65,65.85,65.62,65.77,89700.0,41.542,41.6685,41.523,41.6179,89700.0
2006-09-15 11:20:00,65.75,65.76,65.5,65.5,146700.0,41.6053,41.6116,41.4471,41.4471,146700.0
2006-09-15 11:30:00,65.5,65.85,65.46,65.79,111000.0,41.4471,41.6685,41.4218,41.6306,111000.0
2006-09-15 11:40:00,65.79,65.8,65.55,65.55,73600.0,41.6306,41.6369,41.4787,41.4787,73600.0
2006-09-15 11:50:00,65.53,65.57,65.35,65.45,87100.0,41.4661,41.4914,41.3522,41.4154,87100.0
2006-09-15 12:00:00,65.45,65.45,65.1,65.17,75800.0,41.4154,41.4154,41.194,41.2383,75800.0
2006-09-15 12:10:00,65.17,65.28,65.16,65.25,93400.0,41.2383,41.3079,41.2319,41.2889,93400.0
2006-09-15 12:20:00,65.23,65.43,65.17,65.41,119900.0,41.2762,41.4028,41.2383,41.3901,119900.0
2006-09-15 12:30:00,65.42,65.47,65.23,65.27,116800.0,41.3964,41.4281,41.2762,41.3015,116800.0
2006-09-15 12:40:00,65.26,65.67,65.21,65.47,105400.0,41.2952,41.5546,41.2636,41.4281,105400.0
2006-09-15 12:50:00,65.47,65.65,65.4,65.65,173600.0,41.4281,41.542,41.3838,41.542,173600.0
2006-09-15 13:00:00,65.65,66.06,65.62,66.06,184400.0,41.542,41.8014,41.523,41.8014,184400.0
2006-09-15 13:10:00,66.06,66.53,66.0,66.13,303000.0,41.8014,42.0988,41.7635,41.8457,303000.0
2006-09-15 13:20:00,66.1,66.11,65.89,65.97,114800.0,41.8267,41.8331,41.6939,41.7445,114800.0
2006-09-15 13:30:00,65.98,66.33,65.98,66.19,146600.0,41.7508,41.9723,41.7508,41.8837,146600.0
2006-09-15 13:40:00,66.2,66.25,65.92,66.05,87000.0,41.89,41.9217,41.7128,41.7951,87000.0
2006-09-15 13:50:00,66.03,66.24,65.92,66.03,63200.0,41.7824,41.9153,41.7128,41.7824,63200.0
2006-09-15 14:00:00,66.02,66.38,66.01,66.28,133100.0,41.7761,42.0039,41.7698,41.9406,133100.0
2006-09-15 14:10:00,66.28,66.34,66.05,66.3,111900.0,41.9406,41.9786,41.7951,41.9533,111900.0
2006-09-15 14:20:00,66.31,66.4,66.23,66.39,112000.0,41.9596,42.0166,41.909,42.0102,112000.0
2006-09-15 14:30:00,66.49,66.66,66.27,66.32,249300.0,42.0735,42.1811,41.9343,41.9659,249300.0
2006-09-15 14:40:00,66.3,66.39,66.14,66.14,88800.0,41.9533,42.0102,41.852,41.852,88800.0
2006-09-15 14:50:00,66.14,66.21,65.93,65.94,83900.0,41.852,41.8963,41.7192,41.7255,83900.0
2006-09-15 15:00:00,65.93,65.95,65.75,65.9,103800.0,41.7192,41.7318,41.6053,41.7002,103800.0
2006-09-15 15:10:00,65.88,65.98,65.83,65.89,109400.0,41.6875,41.7508,41.6559,41.6939,109400.0
2006-09-15 15:20:00,65.91,65.99,65.74,65.87,136900.0,41.7065,41.7571,41.5989,41.6812,136900.0
2006-09-15 15:30:00,65.85,65.86,65.55,65.56,157300.0,41.6685,41.6749,41.4787,41.485,157300.0
2006-09-15 15:40:00,65.55,65.8,65.53,65.77,119900.0,41.4787,41.6369,41.4661,41.6179,119900.0
2006-09-15 15:50:00,65.75,65.78,65.57,65.57,200900.0,41.6053,41.6242,41.4914,41.4914,200900.0
2006-09-18 09:30:00,65.58,66.36,65.58,66.18,287000.0,41.4977,41.9913,41.4977,41.8774,287000.0
2006-09-18 09:40:00,66.19,66.78,66.13,66.33,222800.0,41.8837,42.257,41.8457,41.9723,222800.0
2006-09-18 09:50:00,66.31,66.81,66.31,66.77,148700.0,41.9596,42.276,41.9596,42.2507,148700.0
2006-09-18 10:00:00,66.77,66.8,66.36,66.45,254000.0,42.2507,42.2697,41.9913,42.0482,254000.0
2006-09-18 10:10:00,66.49,66.72,66.32,66.32,112200.0,42.0735,42.2191,41.9659,41.9659,112200.0
2006-09-18 10:20:00,66.3,66.51,65.69,65.69,180300.0,41.9533,42.0862,41.5673,41.5673,180300.0
2006-09-18 10:30:00,65.73,65.97,65.39,65.44,219700.0,41.5926,41.7445,41.3775,41.4091,219700.0
2006-09-18 10:40:00,65.44,65.55,65.11,65.45,181000.0,41.4091,41.4787,41.2003,41.4154,181000.0
2006-09-18 10:50:00,65.45,65.76,65.45,65.55,111800.0,41.4154,41.6116,41.4154,41.4787,111800.0
2006-09-18 11:00:00,65.54,65.77,65.45,65.74,147900.0,41.4724,41.6179,41.4154,41.5989,147900.0
2006-09-18 11:10:00,65.72,66.0,65.71,65.92,172300.0,41.5863,41.7635,41.58,41.7128,172300.0
2006-09-18 11:20:00,65.92,66.06,65.89,66.03,101300.0,41.7128,41.8014,41.6939,41.7824,101300.0
2006-09-18 11:30:00,66.05,66.36,66.03,66.33,149300.0,41.7951,41.9913,41.7824,41.9723,149300.0
2006-09-18 11:40:00,66.33,66.82,66.31,66.74,158000.0,41.9723,42.2823,41.9596,42.2317,158000.0
2006-09-18 11:50:00,66.74,66.9,66.58,66.81,141700.0,42.2317,42.333,42.1305,42.276,141700.0
2006-09-18 12:00:00,66.78,66.98,66.74,66.81,85300.0,42.257,42.3836,42.2317,42.276,85300.0
2006-09-18 12:10:00,66.81,66.95,66.75,66.9,266800.0,42.276,42.3646,42.238,42.333,266800.0
2006-09-18 12:20:00,66.9,66.99,66.86,66.94,129400.0,42.333,42.3899,42.3076,42.3583,129400.0
2006-09-18 12:30:00,66.96,67.0,66.71,66.75,101700.0,42.3709,42.3962,42.2127,42.238,101700.0
2006-09-18 12:40:00,66.77,66.84,66.75,66.78,52900.0,42.2507,42.295,42.238,42.257,52900.0
2006-09-18 12:50:00,66.78,66.88,66.76,66.83,52200.0,42.257,42.3203,42.2444,42.2887,52200.0
2006-09-18 13:00:00,66.82,66.91,66.76,66.87,81200.0,42.2823,42.3393,42.2444,42.314,81200.0
2006-09-18 13:10:00,66.88,67.04,66.87,66.93,120900.0,42.3203,42.4215,42.314,42.3519,120900.0
2006-09-18 13:20:00,66.93,67.07,66.93,67.02,173400.0,42.3519,42.4405,42.3519,42.4089,173400.0
2006-09-18 13:30:00,67.03,67.17,66.92,67.06,246500.0,42.4152,42.5038,42.3456,42.4342,246500.0
2006-09-18 13:40:00,67.06,67.08,66.76,66.79,146500.0,42.4342,42.4469,42.2444,42.2634,146500.0
2006-09-18 13:50:00,66.79,66.86,66.74,66.75,155100.0,42.2634,42.3076,42.2317,42.238,155100.0
2006-09-18 14:00:00,66.76,66.8,66.5,66.5,108600.0,42.2444,42.2697,42.0798,42.0798,108600.0
2006-09-18 14:10:00,66.48,66.66,66.45,66.66,144800.0,42.0672,42.1811,42.0482,42.1811,144800.0
2006-09-18 14:20:00,66.68,66.9,66.52,66.75,222900.0,42.1937,42.333,42.0925,42.238,222900.0
2006-09-18 14:30:00,66.79,66.86,66.61,66.78,138300.0,42.2634,42.3076,42.1495,42.257,138300.0
2006-09-18 14:40:00,66.77,66.93,66.72,66.9,124900.0,42.2507,42.3519,42.2191,42.333,124900.0
2006-09-18 14:50:00,66.89,66.98,66.75,66.81,137900.0,42.3266,42.3836,42.238,42.276,137900.0
2006-09-18 15:00:00,66.77,66.87,66.63,66.68,100300.0,42.2507,42.314,42.1621,42.1937,100300.0
2006-09-18 15:10:00,66.67,66.71,66.55,66.58,65800.0,42.1874,42.2127,42.1115,42.1305,65800.0
2006-09-18 15:20:00,66.61,66.9,66.57,66.77,95200.0,42.1495,42.333,42.1241,42.2507,95200.0
2006-09-18 15:30:00,66.78,66.93,66.64,66.89,128200.0,42.257,42.3519,42.1684,42.3266,128200.0
2006-09-18 15:40:00,66.87,66.9,66.68,66.7,211100.0,42.314,42.333,42.1937,42.2064,211100.0
2006-09-18 15:50:00,66.71,66.83,66.58,66.78,231600.0,42.2127,42.2887,42.1305,42.257,231600.0
2006-09-19 09:30:00,67.0,67.1,66.25,66.32,274600.0,42.3962,42.4595,41.9217,41.9659,274600.0
2006-09-19 09:40:00,66.27,66.52,65.61,66.52,281800.0,41.9343,42.0925,41.5167,42.0925,281800.0
2006-09-19 09:50:00,66.43,66.67,66.4,66.57,247700.0,42.0356,42.1874,42.0166,42.1241,247700.0
2006-09-19 10:00:00,66.57,66.77,66.49,66.54,239400.0,42.1241,42.2507,42.0735,42.1052,239400.0
2006-09-19 10:10:00,66.54,67.06,66.53,66.64,188200.0,42.1052,42.4342,42.0988,42.1684,188200.0
2006-09-19 10:20:00,66.64,66.72,66.3,66.44,193000.0,42.1684,42.2191,41.9533,42.0419,193000.0
2006-09-19 10:30:00,66.47,66.48,66.06,66.07,174200.0,42.0609,42.0672,41.8014,41.8078,174200.0
2006-09-19 10:40:00,66.06,66.11,65.8,65.98,174400.0,41.8014,41.8331,41.6369,41.7508,174400.0
2006-09-19 10:50:00,66.03,66.05,65.57,65.61,270800.0,41.7824,41.7951,41.4914,41.5167,270800.0
2006-09-19 11:00:00,65.61,65.78,65.59,65.77,250900.0,41.5167,41.6242,41.504,41.6179,250900.0
2006-09-19 11:10:00,65.77,65.9,65.6,65.64,193000.0,41.6179,41.7002,41.5103,41.5357,193000.0
2006-09-19 11:20:00,65.62,65.75,65.37,65.38,149200.0,41.523,41.6053,41.3648,41.3711,149200.0
2006-09-19 11:30:00,65.38,65.46,65.0,65.0,250800.0,41.3711,41.4218,41.1307,41.1307,250800.0
2006-09-19 11:40:00,65.0,65.36,64.85,65.3,223800.0,41.1307,41.3585,41.0358,41.3205,223800.0
2006-09-19 11:50:00,65.28,65.3,65.13,65.28,113700.0,41.3079,41.3205,41.2129,41.3079,113700.0
2006-09-19 12:00:00,65.28,65.37,65.15,65.16,133100.0,41.3079,41.3648,41.2256,41.2319,133100.0
2006-09-19 12:10:00,65.17,65.17,64.7,64.87,219100.0,41.2383,41.2383,40.9408,41.0484,219100.0
2006-09-19 12:20:00,64.87,64.88,64.53,64.57,132000.0,41.0484,41.0547,40.8333,40.8586,132000.0
2006-09-19 12:30:00,64.57,64.92,64.56,64.88,109000.0,40.8586,41.0801,40.8523,41.0547,109000.0
2006-09-19 12:40:00,64.89,64.94,64.64,64.67,93700.0,41.0611,41.0927,40.9029,40.9219,93700.0
2006-09-19 12:50:00,64.64,64.79,64.24,64.3,170100.0,40.9029,40.9978,40.6498,40.6877,170100.0
2006-09-19 13:00:00,64.29,64.3,63.96,64.19,217400.0,40.6814,40.6877,40.4726,40.6181,217400.0
2006-09-19 13:10:00,64.17,64.17,63.95,64.12,149500.0,40.6055,40.6055,40.4663,40.5738,149500.0
2006-09-19 13:20:00,64.09,64.35,64.0,64.33,110800.0,40.5548,40.7194,40.4979,40.7067,110800.0
2006-09-19 13:30:00,64.33,64.35,64.02,64.03,168600.0,40.7067,40.7194,40.5106,40.5169,168600.0
2006-09-19 13:40:00,64.04,64.09,63.9,63.98,255300.0,40.5232,40.5548,40.4346,40.4852,255300.0
2006-09-19 13:50:00,63.98,64.07,63.83,64.06,171800.0,40.4852,40.5422,40.3903,40.5359,171800.0
2006-09-19 14:00:00,64.06,64.15,63.92,64.05,179100.0,40.5359,40.5928,40.4473,40.5295,179100.0
2006-09-19 14:10:00,64.06,64.2,63.96,64.04,146500.0,40.5359,40.6245,40.4726,40.5232,146500.0
2006-09-19 14:20:00,64.03,64.18,63.85,63.9,132700.0,40.5169,40.6118,40.403,40.4346,132700.0
2006-09-19 14:30:00,63.9,64.0,63.85,63.89,146700.0,40.4346,40.4979,40.403,40.4283,146700.0
2006-09-19 14:40:00,63.88,63.91,63.78,63.85,170600.0,40.422,40.4409,40.3587,40.403,170600.0
2006-09-19 14:50:00,63.85,63.9,63.68,63.82,144400.0,40.403,40.4346,40.2954,40.384,144400.0
2006-09-19 15:00:00,63.82,63.99,63.82,63.99,133500.0,40.384,40.4916,40.384,40.4916,133500.0
2006-09-19 15:10:00,63.99,64.0,63.87,63.91,250700.0,40.4916,40.4979,40.4156,40.4409,250700.0
2006-09-19 15:20:00,63.9,64.2,63.89,64.03,233200.0,40.4346,40.6245,40.4283,40.5169,233200.0
2006-09-19 15:30:00,64.03,64.2,63.99,64.05,198500.0,40.5169,40.6245,40.4916,40.5295,198500.0
2006-09-19 15:40:00,64.07,64.33,64.05,64.25,269200.0,40.5422,40.7067,40.5295,40.6561,269200.0
2006-09-19 15:50:00,64.26,64.34,64.15,64.32,228400.0,40.6624,40.713,40.5928,40.7004,228400.0
2006-09-20 09:30:00,63.95,64.01,63.31,63.48,293900.0,40.4663,40.5042,40.0613,40.1689,293900.0
2006-09-20 09:40:00,63.47,64.36,63.36,64.3,287000.0,40.1625,40.7257,40.0929,40.6877,287000.0
2006-09-20 09:50:00,64.35,64.46,63.8,63.81,244500.0,40.7194,40.789,40.3713,40.3777,244500.0
2006-09-20 10:00:00,63.8,63.81,63.28,63.41,239500.0,40.3713,40.3777,40.0423,40.1246,239500.0
2006-09-20 10:10:00,63.4,63.59,63.27,63.47,265400.0,40.1182,40.2385,40.036,40.1625,265400.0
2006-09-20 10:20:00,63.46,63.62,63.41,63.61,186700.0,40.1562,40.2574,40.1246,40.2511,186700.0
2006-09-20 10:30:00,63.62,63.9,63.2,63.3,317500.0,40.2574,40.4346,39.9917,40.055,317500.0
2006-09-20 10:40:00,63.3,63.52,63.21,63.47,183000.0,40.055,40.1942,39.998,40.1625,183000.0
2006-09-20 10:50:00,63.49,63.67,63.37,63.46,120700.0,40.1752,40.2891,40.0992,40.1562,120700.0
2006-09-20 11:00:00,63.43,63.44,62.88,62.88,245400.0,40.1372,40.1435,39.7892,39.7892,245400.0
2006-09-20 11:10:00,62.88,63.06,62.74,62.89,307200.0,39.7892,39.9031,39.7006,39.7955,307200.0
2006-09-20 11:20:00,62.87,62.97,62.75,62.87,203800.0,39.7829,39.8461,39.7069,39.7829,203800.0
2006-09-20 11:30:00,62.88,63.05,62.76,62.9,152500.0,39.7892,39.8968,39.7133,39.8018,152500.0
2006-09-20 11:40:00,62.89,62.98,62.78,62.87,128500.0,39.7955,39.8525,39.7259,39.7829,128500.0
2006-09-20 11:50:00,62.87,62.88,62.71,62.85,222000.0,39.7829,39.7892,39.6816,39.7702,222000.0
2006-09-20 12:00:00,62.85,62.96,62.76,62.87,115100.0,39.7702,39.8398,39.7133,39.7829,115100.0
2006-09-20 12:10:00,62.84,62.95,62.73,62.73,103700.0,39.7639,39.8335,39.6943,39.6943,103700.0
2006-09-20 12:20:00,62.73,62.84,62.66,62.75,121000.0,39.6943,39.7639,39.65,39.7069,121000.0
2006-09-20 12:30:00,62.75,62.78,62.65,62.66,101700.0,39.7069,39.7259,39.6436,39.65,101700.0
2006-09-20 12:40:00,62.65,62.73,62.52,62.73,110900.0,39.6436,39.6943,39.5614,39.6943,110900.0
2006-09-20 12:50:00,62.74,63.36,62.69,63.19,201400.0,39.7006,40.0929,39.669,39.9853,201400.0
2006-09-20 13:00:00,63.22,63.38,63.11,63.16,208400.0,40.0043,40.1056,39.9347,39.9664,208400.0
2006-09-20 13:10:00,63.17,63.44,63.14,63.24,147200.0,39.9727,40.1435,39.9537,40.017,147200.0
2006-09-20 13:20:00,63.23,63.23,62.84,62.85,88600.0,40.0107,40.0107,39.7639,39.7702,88600.0
2006-09-20 13:30:00,62.83,62.89,62.62,62.73,120300.0,39.7575,39.7955,39.6247,39.6943,120300.0
2006-09-20 13:40:00,62.73,62.84,62.53,62.58,99900.0,39.6943,39.7639,39.5677,39.5994,99900.0
2006-09-20 13:50:00,62.56,62.69,62.49,62.55,177700.0,39.5867,39.669,39.5424,39.5804,177700.0
2006-09-20 14:00:00,62.5,62.63,62.46,62.53,155900.0,39.5487,39.631,39.5234,39.5677,155900.0
2006-09-20 14:10:00,62.51,62.52,62.15,62.3,231300.0,39.5551,39.5614,39.3273,39.4222,231300.0
2006-09-20 14:20:00,62.3,62.38,62.12,62.14,226700.0,39.4222,39.4728,39.3083,39.3209,226700.0
2006-09-20 14:30:00,62.13,62.29,61.92,61.92,305800.0,39.3146,39.4158,39.1817,39.1817,305800.0
2006-09-20 14:40:00,61.93,62.07,61.91,62.02,266800.0,39.188,39.2766,39.1754,39.245,266800.0
2006-09-20 14:50:00,62.02,62.23,61.96,62.16,209800.0,39.245,39.3779,39.207,39.3336,209800.0
2006-09-20 15:00:00,62.2,62.36,62.12,62.19,173100.0,39.3589,39.4601,39.3083,39.3526,173100.0
2006-09-20 15:10:00,62.19,62.2,61.91,61.93,219800.0,39.3526,39.3589,39.1754,39.188,219800.0
2006-09-20 15:20:00,61.92,62.07,61.85,62.04,211800.0,39.1817,39.2766,39.1374,39.2577,211800.0
2006-09-20 15:30:00,62.04,62.11,61.96,62.1,220800.0,39.2577,39.3019,39.207,39.2956,220800.0
2006-09-20 15:40:00,62.11,62.18,61.94,61.94,296900.0,39.3019,39.3462,39.1944,39.1944,296900.0
2006-09-20 15:50:00,61.95,61.95,61.68,61.89,379300.0,39.2007,39.2007,39.0299,39.1627,379300.0
2006-09-21 09:30:00,61.94,62.44,61.82,62.31,329900.0,39.1944,39.5108,39.1184,39.4285,329900.0
2006-09-21 09:40:00,62.31,62.5,61.91,61.99,322000.0,39.4285,39.5487,39.1754,39.226,322000.0
2006-09-21 09:50:00,62.04,62.17,61.78,61.9,230900.0,39.2577,39.3399,39.0931,39.1691,230900.0
2006-09-21 10:00:00,61.87,62.27,61.74,62.16,245700.0,39.1501,39.4032,39.0678,39.3336,245700.0
2006-09-21 10:10:00,62.15,62.3,62.0,62.07,196900.0,39.3273,39.4222,39.2323,39.2766,196900.0
2006-09-21 10:20:00,62.07,62.3,61.92,62.27,245200.0,39.2766,39.4222,39.1817,39.4032,245200.0
2006-09-21 10:30:00,62.31,62.85,62.27,62.66,484900.0,39.4285,39.7702,39.4032,39.65,484900.0
2006-09-21 10:40:00,62.66,62.71,62.4,62.69,252000.0,39.65,39.6816,39.4855,39.669,252000.0
2006-09-21 10:50:00,62.71,62.84,62.58,62.76,190300.0,39.6816,39.7639,39.5994,39.7133,190300.0
2006-09-21 11:00:00,62.76,63.18,62.7,63.04,198300.0,39.7133,39.979,39.6753,39.8904,198300.0
2006-09-21 11:10:00,63.04,63.11,62.83,63.0,162500.0,39.8904,39.9347,39.7575,39.8651,162500.0
2006-09-21 11:20:00,63.0,63.03,62.68,62.91,170200.0,39.8651,39.8841,39.6626,39.8082,170200.0
2006-09-21 11:30:00,62.91,63.15,62.9,63.14,207500.0,39.8082,39.96,39.8018,39.9537,207500.0
2006-09-21 11:40:00,63.15,63.28,63.13,63.18,212000.0,39.96,40.0423,39.9474,39.979,212000.0
2006-09-21 11:50:00,63.18,63.27,63.06,63.12,190400.0,39.979,40.036,39.9031,39.9411,190400.0
2006-09-21 12:00:00,63.14,63.14,62.59,62.79,234300.0,39.9537,39.9537,39.6057,39.7322,234300.0
2006-09-21 12:10:00,62.79,62.88,62.54,62.85,191800.0,39.7322,39.7892,39.574,39.7702,191800.0
2006-09-21 12:20:00,62.88,63.01,62.8,63.01,153400.0,39.7892,39.8714,39.7386,39.8714,153400.0
2006-09-21 12:30:00,63.02,63.06,62.85,62.99,178200.0,39.8778,39.9031,39.7702,39.8588,178200.0
2006-09-21 12:40:00,62.92,62.95,62.75,62.85,81500.0,39.8145,39.8335,39.7069,39.7702,81500.0
2006-09-21 12:50:00,62.85,62.88,62.5,62.5,84300.0,39.7702,39.7892,39.5487,39.5487,84300.0
2006-09-21 13:00:00,62.54,62.55,62.23,62.4,114500.0,39.574,39.5804,39.3779,39.4855,114500.0
2006-09-21 13:10:00,62.4,62.5,62.25,62.36,94300.0,39.4855,39.5487,39.3905,39.4601,94300.0
2006-09-21 13:20:00,62.36,62.43,62.25,62.29,121500.0,39.4601,39.5044,39.3905,39.4158,121500.0
2006-09-21 13:30:00,62.29,62.33,62.07,62.15,178900.0,39.4158,39.4412,39.2766,39.3273,178900.0
2006-09-21 13:40:00,62.15,62.16,61.96,62.08,151800.0,39.3273,39.3336,39.207,39.283,151800.0
2006-09-21 13:50:00,62.08,62.14,62.02,62.14,86200.0,39.283,39.3209,39.245,39.3209,86200.0
2006-09-21 14:00:00,62.16,62.76,62.16,62.74,142600.0,39.3336,39.7133,39.3336,39.7006,142600.0
2006-09-21 14:10:00,62.74,63.0,62.72,62.79,197500.0,39.7006,39.8651,39.6879,39.7322,197500.0
2006-09-21 14:20:00,62.78,62.88,62.67,62.75,124600.0,39.7259,39.7892,39.6563,39.7069,124600.0
2006-09-21 14:30:00,62.75,62.99,62.73,62.99,114800.0,39.7069,39.8588,39.6943,39.8588,114800.0
2006-09-21 14:40:00,62.99,63.14,62.85,63.11,158700.0,39.8588,39.9537,39.7702,39.9347,158700.0
2006-09-21 14:50:00,63.11,63.11,62.87,62.87,110000.0,39.9347,39.9347,39.7829,39.7829,110000.0
2006-09-21 15:00:00,62.87,63.04,62.87,62.94,111300.0,39.7829,39.8904,39.7829,39.8272,111300.0
2006-09-21 15:10:00,62.94,63.0,62.61,62.68,129300.0,39.8272,39.8651,39.6183,39.6626,129300.0
2006-09-21 15:20:00,62.71,62.87,62.7,62.79,150500.0,39.6816,39.7829,39.6753,39.7322,150500.0
2006-09-21 15:30:00,62.8,63.04,62.76,62.77,152400.0,39.7386,39.8904,39.7133,39.7196,152400.0
2006-09-21 15:40:00,62.77,62.83,62.4,62.5,177800.0,39.7196,39.7575,39.4855,39.5487,177800.0
2006-09-21 15:50:00,62.48,62.65,62.48,62.59,126400.0,39.5361,39.6436,39.5361,39.6057,126400.0
2006-09-22 09:30:00,62.99,63.0,62.16,62.38,272900.0,39.8588,39.8651,39.3336,39.4728,272900.0
2006-09-22 09:40:00,62.34,62.74,62.18,62.53,214600.0,39.4475,39.7006,39.3462,39.5677,214600.0
2006-09-22 09:50:00,62.54,62.55,61.81,61.99,289700.0,39.574,39.5804,39.1121,39.226,289700.0
2006-09-22 10:00:00,62.02,62.03,61.3,61.35,295100.0,39.245,39.2513,38.7894,38.821,295100.0
2006-09-22 10:10:00,61.35,61.64,60.89,60.96,303600.0,38.821,39.0045,38.53,38.5742,303600.0
2006-09-22 10:20:00,61.0,61.23,60.96,61.19,497800.0,38.5996,38.7451,38.5742,38.7198,497800.0
2006-09-22 10:30:00,61.23,61.38,60.51,60.53,392600.0,38.7451,38.84,38.2895,38.3022,392600.0
2006-09-22 10:40:00,60.51,60.93,60.5,60.76,314200.0,38.2895,38.5553,38.2832,38.4477,314200.0
2006-09-22 10:50:00,60.76,61.19,60.75,61.15,234400.0,38.4477,38.7198,38.4414,38.6945,234400.0
2006-09-22 11:00:00,61.15,61.52,61.05,61.51,205700.0,38.6945,38.9286,38.6312,38.9223,205700.0
2006-09-22 11:10:00,61.49,61.59,60.92,61.0,245600.0,38.9096,38.9729,38.5489,38.5996,245600.0
2006-09-22 11:20:00,60.98,61.21,60.85,60.85,220200.0,38.5869,38.7324,38.5046,38.5046,220200.0
2006-09-22 11:30:00,60.85,61.16,60.85,61.14,207300.0,38.5046,38.7008,38.5046,38.6881,207300.0
2006-09-22 11:40:00,61.13,61.24,60.96,60.98,101100.0,38.6818,38.7514,38.5742,38.5869,101100.0
2006-09-22 11:50:00,60.98,61.16,60.8,61.14,167000.0,38.5869,38.7008,38.473,38.6881,167000.0
2006-09-22 12:00:00,61.14,61.24,61.03,61.22,272000.0,38.6881,38.7514,38.6185,38.7388,272000.0
2006-09-22 12:10:00,61.21,61.33,60.98,60.98,136600.0,38.7324,38.8084,38.5869,38.5869,136600.0
2006-09-22 12:20:00,60.98,61.09,60.89,60.93,123400.0,38.5869,38.6565,38.53,38.5553,123400.0
2006-09-22 12:30:00,60.92,61.15,60.86,61.13,82800.0,38.5489,38.6945,38.511,38.6818,82800.0
2006-09-22 12:40:00,61.13,61.21,61.02,61.2,102700.0,38.6818,38.7324,38.6122,38.7261,102700.0
2006-09-22 12:50:00,61.19,61.61,61.11,61.53,195000.0,38.7198,38.9856,38.6692,38.9349,195000.0
2006-09-22 13:00:00,61.53,61.74,61.47,61.56,195700.0,38.9349,39.0678,38.897,38.9539,195700.0
2006-09-22 13:10:00,61.56,61.6,61.43,61.49,100000.0,38.9539,38.9792,38.8717,38.9096,100000.0
2006-09-22 13:20:00,61.49,61.59,61.37,61.41,106700.0,38.9096,38.9729,38.8337,38.859,106700.0
2006-09-22 13:30:00,61.39,61.39,61.17,61.18,119000.0,38.8463,38.8463,38.7071,38.7135,119000.0
2006-09-22 13:40:00,61.18,61.18,60.77,60.79,158600.0,38.7135,38.7135,38.454,38.4667,158600.0
2006-09-22 13:50:00,60.79,60.95,60.67,60.76,174900.0,38.4667,38.5679,38.3907,38.4477,174900.0
2006-09-22 14:00:00,60.73,60.88,60.66,60.79,93400.0,38.4287,38.5236,38.3844,38.4667,93400.0
2006-09-22 14:10:00,60.78,60.84,60.64,60.8,121600.0,38.4603,38.4983,38.3718,38.473,121600.0
2006-09-22 14:20:00,60.79,60.85,60.73,60.83,99100.0,38.4667,38.5046,38.4287,38.492,99100.0
2006-09-22 14:30:00,60.84,60.87,60.63,60.68,87400.0,38.4983,38.5173,38.3654,38.3971,87400.0
2006-09-22 14:40:00,60.67,60.96,60.64,60.91,121000.0,38.3907,38.5742,38.3718,38.5426,121000.0
2006-09-22 14:50:00,60.9,61.08,60.89,60.97,89000.0,38.5363,38.6502,38.53,38.5806,89000.0
2006-09-22 15:00:00,60.97,61.05,60.95,60.98,106500.0,38.5806,38.6312,38.5679,38.5869,106500.0
2006-09-22 15:10:00,60.99,61.13,60.98,60.99,141700.0,38.5932,38.6818,38.5869,38.5932,141700.0
2006-09-22 15:20:00,60.99,61.01,60.7,60.92,206400.0,38.5932,38.6059,38.4097,38.5489,206400.0
2006-09-22 15:30:00,60.93,61.02,60.79,60.79,120300.0,38.5553,38.6122,38.4667,38.4667,120300.0
2006-09-22 15:40:00,60.79,60.8,60.69,60.77,171100.0,38.4667,38.473,38.4034,38.454,171100.0
2006-09-22 15:50:00,60.78,60.9,60.77,60.87,180800.0,38.4603,38.5363,38.454,38.5173,180800.0
2006-09-25 09:30:00,60.0,60.34,59.61,59.61,433600.0,37.9668,38.1819,37.72,37.72,433600.0
2006-09-25 09:40:00,59.63,59.8,59.48,59.48,274500.0,37.7327,37.8402,37.6377,37.6377,274500.0
2006-09-25 09:50:00,59.5,59.72,59.27,59.45,325400.0,37.6504,37.7896,37.5049,37.6188,325400.0
2006-09-25 10:00:00,59.46,59.6,59.24,59.3,391500.0,37.6251,37.7137,37.4859,37.5238,391500.0
2006-09-25 10:10:00,59.31,59.36,58.85,58.92,346500.0,37.5302,37.5618,37.2391,37.2834,346500.0
2006-09-25 10:20:00,58.9,58.95,58.59,58.62,297100.0,37.2707,37.3024,37.0746,37.0935,297100.0
2006-09-25 10:30:00,58.62,58.87,58.42,58.58,445600.0,37.0935,37.2517,36.967,37.0682,445600.0
2006-09-25 10:40:00,58.59,58.61,58.36,58.55,235200.0,37.0746,37.0872,36.929,37.0493,235200.0
2006-09-25 10:50:00,58.57,58.82,58.45,58.72,251600.0,37.0619,37.2201,36.986,37.1568,251600.0
2006-09-25 11:00:00,58.73,59.63,58.73,59.47,393600.0,37.1632,37.7327,37.1632,37.6314,393600.0
2006-09-25 11:10:00,59.44,59.73,59.38,59.47,372800.0,37.6124,37.7959,37.5745,37.6314,372800.0
2006-09-25 11:20:00,59.47,59.71,59.3,59.31,253500.0,37.6314,37.7833,37.5238,37.5302,253500.0
2006-09-25 11:30:00,59.33,59.52,59.3,59.52,154000.0,37.5428,37.663,37.5238,37.663,154000.0
2006-09-25 11:40:00,59.53,59.56,59.22,59.36,162500.0,37.6694,37.6884,37.4732,37.5618,162500.0
2006-09-25 11:50:00,59.34,59.36,59.0,59.13,152100.0,37.5491,37.5618,37.334,37.4163,152100.0
2006-09-25 12:00:00,59.14,59.65,59.1,59.65,124800.0,37.4226,37.7453,37.3973,37.7453,124800.0
2006-09-25 12:10:00,59.65,59.95,59.59,59.71,170700.0,37.7453,37.9351,37.7073,37.7833,170700.0
2006-09-25 12:20:00,59.71,59.75,59.47,59.61,135200.0,37.7833,37.8086,37.6314,37.72,135200.0
2006-09-25 12:30:00,59.6,59.85,59.6,59.74,189400.0,37.7137,37.8719,37.7137,37.8023,189400.0
2006-09-25 12:40:00,59.75,60.28,59.69,60.22,194800.0,37.8086,38.144,37.7706,38.106,194800.0
2006-09-25 12:50:00,60.22,60.8,60.08,60.75,285900.0,38.106,38.473,38.0174,38.4414,285900.0
2006-09-25 13:00:00,60.76,61.1,60.57,60.87,289200.0,38.4477,38.6628,38.3275,38.5173,289200.0
2006-09-25 13:10:00,60.88,61.29,60.8,60.97,282600.0,38.5236,38.7831,38.473,38.5806,282600.0
2006-09-25 13:20:00,60.98,61.06,60.77,60.97,294700.0,38.5869,38.6375,38.454,38.5806,294700.0
2006-09-25 13:30:00,60.97,61.09,60.81,60.98,174100.0,38.5806,38.6565,38.4793,38.5869,174100.0
2006-09-25 13:40:00,60.97,61.08,60.8,60.91,146600.0,38.5806,38.6502,38.473,38.5426,146600.0
2006-09-25 13:50:00,60.93,60.95,60.65,60.91,120100.0,38.5553,38.5679,38.3781,38.5426,120100.0
2006-09-25 14:00:00,60.9,61.08,60.85,61.06,181100.0,38.5363,38.6502,38.5046,38.6375,181100.0
2006-09-25 14:10:00,61.03,61.28,60.7,60.78,235500.0,38.6185,38.7767,38.4097,38.4603,235500.0
2006-09-25 14:20:00,60.75,60.75,60.35,60.55,166200.0,38.4414,38.4414,38.1883,38.3148,166200.0
2006-09-25 14:30:00,60.55,60.6,60.35,60.41,156700.0,38.3148,38.3464,38.1883,38.2262,156700.0
2006-09-25 14:40:00,60.41,60.74,60.36,60.55,109300.0,38.2262,38.435,38.1946,38.3148,109300.0
2006-09-25 14:50:00,60.54,60.74,60.41,60.64,138900.0,38.3085,38.435,38.2262,38.3718,138900.0
2006-09-25 15:00:00,60.62,60.78,60.57,60.7,143000.0,38.3591,38.4603,38.3275,38.4097,143000.0
2006-09-25 15:10:00,60.69,60.84,60.65,60.73,172900.0,38.4034,38.4983,38.3781,38.4287,172900.0
2006-09-25 15:20:00,60.72,60.82,60.58,60.69,168200.0,38.4224,38.4857,38.3338,38.4034,168200.0
2006-09-25 15:30:00,60.66,60.78,60.52,60.76,141500.0,38.3844,38.4603,38.2958,38.4477,141500.0
2006-09-25 15:40:00,60.76,60.87,60.6,60.6,138800.0,38.4477,38.5173,38.3464,38.3464,138800.0
2006-09-25 15:50:00,60.61,60.65,60.52,60.56,185400.0,38.3528,38.3781,38.2958,38.3211,185400.0
2006-09-26 09:30:00,60.4,60.9,60.28,60.59,226900.0,38.2199,38.5363,38.144,38.3401,226900.0
2006-09-26 09:40:00,60.59,61.09,60.45,60.56,302600.0,38.3401,38.6565,38.2515,38.3211,302600.0
2006-09-26 09:50:00,60.53,61.16,60.46,60.65,361500.0,38.3022,38.7008,38.2579,38.3781,361500.0
2006-09-26 10:00:00,60.63,60.66,60.14,60.24,317400.0,38.3654,38.3844,38.0554,38.1186,317400.0
2006-09-26 10:10:00,60.24,60.9,60.23,60.84,309800.0,38.1186,38.5363,38.1123,38.4983,309800.0
2006-09-26 10:20:00,60.83,61.84,60.83,61.6,328400.0,38.492,39.1311,38.492,38.9792,328400.0
2006-09-26 10:30:00,61.6,61.6,61.07,61.32,305800.0,38.9792,38.9792,38.6439,38.802,305800.0
2006-09-26 10:40:00,61.3,61.45,61.03,61.05,323200.0,38.7894,38.8843,38.6185,38.6312,323200.0
2006-09-26 10:50:00,61.05,61.13,60.82,60.9,216900.0,38.6312,38.6818,38.4857,38.5363,216900.0
2006-09-26 11:00:00,60.91,61.04,60.75,60.9,135800.0,38.5426,38.6249,38.4414,38.5363,135800.0
2006-09-26 11:10:00,60.91,61.64,60.86,61.64,300300.0,38.5426,39.0045,38.511,39.0045,300300.0
2006-09-26 11:20:00,61.59,61.73,61.33,61.42,390300.0,38.9729,39.0615,38.8084,38.8653,390300.0
2006-09-26 11:30:00,61.44,61.58,61.31,61.44,427700.0,38.878,38.9666,38.7957,38.878,427700.0
2006-09-26 11:40:00,61.45,61.52,61.17,61.18,424000.0,38.8843,38.9286,38.7071,38.7135,424000.0
2006-09-26 11:50:00,61.18,61.42,61.05,61.28,235100.0,38.7135,38.8653,38.6312,38.7767,235100.0
2006-09-26 12:00:00,61.29,61.29,61.13,61.18,203800.0,38.7831,38.7831,38.6818,38.7135,203800.0
2006-09-26 12:10:00,61.17,61.24,61.08,61.1,318300.0,38.7071,38.7514,38.6502,38.6628,318300.0
2006-09-26 12:20:00,61.1,61.33,61.09,61.26,200600.0,38.6628,38.8084,38.6565,38.7641,200600.0
2006-09-26 12:30:00,61.26,61.27,60.98,61.01,187900.0,38.7641,38.7704,38.5869,38.6059,187900.0
2006-09-26 12:40:00,61.02,61.12,60.9,60.91,149100.0,38.6122,38.6755,38.5363,38.5426,149100.0
2006-09-26 12:50:00,60.91,61.13,60.8,61.11,158600.0,38.5426,38.6818,38.473,38.6692,158600.0
2006-09-26 13:00:00,61.12,61.2,61.06,61.16,93700.0,38.6755,38.7261,38.6375,38.7008,93700.0
2006-09-26 13:10:00,61.14,61.15,60.92,60.97,169900.0,38.6881,38.6945,38.5489,38.5806,169900.0
2006-09-26 13:20:00,60.96,60.97,60.68,60.68,140800.0,38.5742,38.5806,38.3971,38.3971,140800.0
2006-09-26 13:30:00,60.69,60.89,60.55,60.66,165700.0,38.4034,38.53,38.3148,38.3844,165700.0
2006-09-26 13:40:00,60.66,61.1,60.48,60.62,149100.0,38.3844,38.6628,38.2705,38.3591,149100.0
2006-09-26 13:50:00,60.64,60.99,60.55,60.93,159000.0,38.3718,38.5932,38.3148,38.5553,159000.0
2006-09-26 14:00:00,60.94,61.07,60.75,60.8,123800.0,38.5616,38.6439,38.4414,38.473,123800.0
2006-09-26 14:10:00,60.8,60.91,60.6,60.72,140200.0,38.473,38.5426,38.3464,38.4224,140200.0
2006-09-26 14:20:00,60.72,61.04,60.67,60.81,139800.0,38.4224,38.6249,38.3907,38.4793,139800.0
2006-09-26 14:30:00,60.79,60.9,60.76,60.77,190100.0,38.4667,38.5363,38.4477,38.454,190100.0
2006-09-26 14:40:00,60.78,60.78,60.57,60.64,154900.0,38.4603,38.4603,38.3275,38.3718,154900.0
2006-09-26 14:50:00,60.63,60.68,60.53,60.6,151300.0,38.3654,38.3971,38.3022,38.3464,151300.0
2006-09-26 15:00:00,60.6,60.74,60.6,60.71,287100.0,38.3464,38.435,38.3464,38.4161,287100.0
2006-09-26 15:10:00,60.72,60.75,60.68,60.71,218000.0,38.4224,38.4414,38.3971,38.4161,218000.0
2006-09-26 15:20:00,60.7,60.9,60.68,60.9,205200.0,38.4097,38.5363,38.3971,38.5363,205200.0
2006-09-26 15:30:00,60.9,61.04,60.87,60.94,379800.0,38.5363,38.6249,38.5173,38.5616,379800.0
2006-09-26 15:40:00,60.93,61.11,60.93,61.09,250700.0,38.5553,38.6692,38.5553,38.6565,250700.0
2006-09-26 15:50:00,61.09,61.2,61.01,61.15,332700.0,38.6565,38.7261,38.6059,38.6945,332700.0
2006-09-27 09:30:00,61.98,62.24,61.8,62.06,460400.0,39.2197,39.3842,39.1058,39.2703,460400.0
2006-09-27 09:40:00,62.07,62.26,61.92,62.25,384400.0,39.2766,39.3969,39.1817,39.3905,384400.0
2006-09-27 09:50:00,62.25,62.4,62.02,62.05,563800.0,39.3905,39.4855,39.245,39.264,563800.0
2006-09-27 10:00:00,62.06,62.09,61.8,61.8,313100.0,39.2703,39.2893,39.1058,39.1058,313100.0
2006-09-27 10:10:00,61.79,61.89,61.63,61.64,299900.0,39.0995,39.1627,38.9982,39.0045,299900.0
2006-09-27 10:20:00,61.63,61.9,61.62,61.86,259800.0,38.9982,39.1691,38.9919,39.1438,259800.0
2006-09-27 10:30:00,61.86,61.86,60.96,61.19,478900.0,39.1438,39.1438,38.5742,38.7198,478900.0
2006-09-27 10:40:00,61.2,61.2,60.4,60.45,391700.0,38.7261,38.7261,38.2199,38.2515,391700.0
2006-09-27 10:50:00,60.42,61.1,60.32,61.04,328500.0,38.2325,38.6628,38.1693,38.6249,328500.0
2006-09-27 11:00:00,61.07,61.17,60.81,61.0,181400.0,38.6439,38.7071,38.4793,38.5996,181400.0
2006-09-27 11:10:00,61.01,61.62,61.0,61.41,236100.0,38.6059,38.9919,38.5996,38.859,236100.0
2006-09-27 11:20:00,61.4,61.42,61.04,61.08,239400.0,38.8527,38.8653,38.6249,38.6502,239400.0
2006-09-27 11:30:00,61.07,61.28,61.03,61.13,138100.0,38.6439,38.7767,38.6185,38.6818,138100.0
2006-09-27 11:40:00,61.13,61.15,60.73,60.94,278500.0,38.6818,38.6945,38.4287,38.5616,278500.0
2006-09-27 11:50:00,60.92,61.17,60.9,61.15,176300.0,38.5489,38.7071,38.5363,38.6945,176300.0
2006-09-27 12:00:00,61.16,61.49,61.14,61.47,109600.0,38.7008,38.9096,38.6881,38.897,109600.0
2006-09-27 12:10:00,61.46,61.68,61.4,61.65,202700.0,38.8906,39.0299,38.8527,39.0109,202700.0
2006-09-27 12:20:00,61.64,61.76,61.39,61.43,136300.0,39.0045,39.0805,38.8463,38.8717,136300.0
2006-09-27 12:30:00,61.44,61.94,61.38,61.85,179000.0,38.878,39.1944,38.84,39.1374,179000.0
2006-09-27 12:40:00,61.85,61.92,61.51,61.65,315200.0,39.1374,39.1817,38.9223,39.0109,315200.0
2006-09-27 12:50:00,61.65,61.81,61.59,61.78,126100.0,39.0109,39.1121,38.9729,39.0931,126100.0
2006-09-27 13:00:00,61.78,61.97,61.77,61.97,104000.0,39.0931,39.2134,39.0868,39.2134,104000.0
2006-09-27 13:10:00,61.97,62.12,61.89,62.03,121200.0,39.2134,39.3083,39.1627,39.2513,121200.0
2006-09-27 13:20:00,62.05,62.09,61.89,61.99,120400.0,39.264,39.2893,39.1627,39.226,120400.0
2006-09-27 13:30:00,61.99,62.0,61.79,61.97,174400.0,39.226,39.2323,39.0995,39.2134,174400.0
2006-09-27 13:40:00,61.94,62.13,61.82,62.05,100100.0,39.1944,39.3146,39.1184,39.264,100100.0
2006-09-27 13:50:00,62.05,62.35,61.98,62.2,125000.0,39.264,39.4538,39.2197,39.3589,125000.0
2006-09-27 14:00:00,62.2,62.46,62.19,62.44,179400.0,39.3589,39.5234,39.3526,39.5108,179400.0
2006-09-27 14:10:00,62.44,62.65,62.43,62.46,194700.0,39.5108,39.6436,39.5044,39.5234,194700.0
2006-09-27 14:20:00,62.47,62.78,62.34,62.42,263700.0,39.5297,39.7259,39.4475,39.4981,263700.0
2006-09-27 14:30:00,62.41,62.49,62.25,62.29,243500.0,39.4918,39.5424,39.3905,39.4158,243500.0
2006-09-27 14:40:00,62.28,62.32,62.06,62.06,282400.0,39.4095,39.4348,39.2703,39.2703,282400.0
2006-09-27 14:50:00,62.05,62.13,61.9,62.08,142400.0,39.264,39.3146,39.1691,39.283,142400.0
2006-09-27 15:00:00,62.08,62.28,62.08,62.19,153400.0,39.283,39.4095,39.283,39.3526,153400.0
2006-09-27 15:10:00,62.17,62.24,62.06,62.15,123700.0,39.3399,39.3842,39.2703,39.3273,123700.0
2006-09-27 15:20:00,62.15,62.38,62.14,62.33,105900.0,39.3273,39.4728,39.3209,39.4412,105900.0
2006-09-27 15:30:00,62.34,62.6,62.26,62.46,146200.0,39.4475,39.612,39.3969,39.5234,146200.0
2006-09-27 15:40:00,62.48,62.51,62.16,62.18,261200.0,39.5361,39.5551,39.3336,39.3462,261200.0
2006-09-27 15:50:00,62.19,62.3,62.16,62.25,342700.0,39.3526,39.4222,39.3336,39.3905,342700.0
2006-09-28 09:30:00,62.16,62.87,62.16,62.65,269100.0,39.3336,39.7829,39.3336,39.6436,269100.0
2006-09-28 09:40:00,62.65,62.66,61.94,62.02,221400.0,39.6436,39.65,39.1944,39.245,221400.0
2006-09-28 09:50:00,62.02,62.21,61.96,62.08,390100.0,39.245,39.3652,39.207,39.283,390100.0
2006-09-28 10:00:00,62.08,62.15,61.85,61.96,236300.0,39.283,39.3273,39.1374,39.207,236300.0
2006-09-28 10:10:00,61.97,62.22,61.89,62.01,226500.0,39.2134,39.3716,39.1627,39.2387,226500.0
2006-09-28 10:20:00,62.01,62.05,61.85,61.9,152000.0,39.2387,39.264,39.1374,39.1691,152000.0
2006-09-28 10:30:00,61.92,62.77,61.88,62.65,344100.0,39.1817,39.7196,39.1564,39.6436,344100.0
2006-09-28 10:40:00,62.67,62.84,62.43,62.58,282300.0,39.6563,39.7639,39.5044,39.5994,282300.0
2006-09-28 10:50:00,62.58,62.82,62.5,62.75,256900.0,39.5994,39.7512,39.5487,39.7069,256900.0
2006-09-28 11:00:00,62.75,62.9,62.71,62.73,176400.0,39.7069,39.8018,39.6816,39.6943,176400.0
2006-09-28 11:10:00,62.7,62.76,62.63,62.65,170000.0,39.6753,39.7133,39.631,39.6436,170000.0
2006-09-28 11:20:00,62.65,62.85,62.64,62.65,218900.0,39.6436,39.7702,39.6373,39.6436,218900.0
2006-09-28 11:30:00,62.64,62.72,62.46,62.46,98800.0,39.6373,39.6879,39.5234,39.5234,98800.0
2006-09-28 11:40:00,62.46,62.89,62.43,62.81,116900.0,39.5234,39.7955,39.5044,39.7449,116900.0
2006-09-28 11:50:00,62.81,62.98,62.74,62.98,171100.0,39.7449,39.8525,39.7006,39.8525,171100.0
2006-09-28 12:00:00,63.0,63.28,62.68,63.23,311500.0,39.8651,40.0423,39.6626,40.0107,311500.0
2006-09-28 12:10:00,63.21,63.41,63.19,63.34,296200.0,39.998,40.1246,39.9853,40.0803,296200.0
2006-09-28 12:20:00,63.34,63.34,63.1,63.14,164900.0,40.0803,40.0803,39.9284,39.9537,164900.0
2006-09-28 12:30:00,63.13,63.21,62.9,62.91,312100.0,39.9474,39.998,39.8018,39.8082,312100.0
2006-09-28 12:40:00,62.91,62.95,62.85,62.86,129600.0,39.8082,39.8335,39.7702,39.7765,129600.0
2006-09-28 12:50:00,62.86,62.9,62.7,62.8,155400.0,39.7765,39.8018,39.6753,39.7386,155400.0
2006-09-28 13:00:00,62.81,63.04,62.76,62.89,77400.0,39.7449,39.8904,39.7133,39.7955,77400.0
2006-09-28 13:10:00,62.89,62.97,62.82,62.93,68000.0,39.7955,39.8461,39.7512,39.8208,68000.0
2006-09-28 13:20:00,62.97,63.04,62.83,62.84,85100.0,39.8461,39.8904,39.7575,39.7639,85100.0
2006-09-28 13:30:00,62.84,62.95,62.78,62.95,163800.0,39.7639,39.8335,39.7259,39.8335,163800.0
2006-09-28 13:40:00,62.94,62.97,62.88,62.91,31300.0,39.8272,39.8461,39.7892,39.8082,31300.0
2006-09-28 13:50:00,62.92,62.99,62.87,62.93,50500.0,39.8145,39.8588,39.7829,39.8208,50500.0
2006-09-28 14:00:00,62.92,62.96,62.83,62.92,53100.0,39.8145,39.8398,39.7575,39.8145,53100.0
2006-09-28 14:10:00,62.92,62.92,62.8,62.8,48400.0,39.8145,39.8145,39.7386,39.7386,48400.0
2006-09-28 14:20:00,62.79,62.79,62.47,62.6,91500.0,39.7322,39.7322,39.5297,39.612,91500.0
2006-09-28 14:30:00,62.61,62.84,62.6,62.79,104200.0,39.6183,39.7639,39.612,39.7322,104200.0
2006-09-28 14:40:00,62.8,62.89,62.76,62.89,63300.0,39.7386,39.7955,39.7133,39.7955,63300.0
2006-09-28 14:50:00,62.89,62.9,62.7,62.72,85000.0,39.7955,39.8018,39.6753,39.6879,85000.0
2006-09-28 15:00:00,62.7,62.76,62.28,62.28,113400.0,39.6753,39.7133,39.4095,39.4095,113400.0
2006-09-28 15:10:00,62.29,62.32,62.11,62.13,128100.0,39.4158,39.4348,39.3019,39.3146,128100.0
2006-09-28 15:20:00,62.13,62.18,61.93,61.95,189700.0,39.3146,39.3462,39.188,39.2007,189700.0
2006-09-28 15:30:00,61.95,61.97,61.51,61.67,328100.0,39.2007,39.2134,38.9223,39.0235,328100.0
2006-09-28 15:40:00,61.66,61.98,61.54,61.76,300600.0,39.0172,39.2197,38.9413,39.0805,300600.0
2006-09-28 15:50:00,61.7,62.0,61.7,61.87,212200.0,39.0425,39.2323,39.0425,39.1501,212200.0
2006-09-29 09:30:00,61.26,62.15,61.26,62.12,209600.0,38.7641,39.3273,38.7641,39.3083,209600.0
2006-09-29 09:40:00,62.1,62.5,61.92,62.26,170700.0,39.2956,39.5487,39.1817,39.3969,170700.0
2006-09-29 09:50:00,62.27,62.37,61.91,62.11,238900.0,39.4032,39.4665,39.1754,39.3019,238900.0
2006-09-29 10:00:00,62.12,62.22,62.01,62.07,225900.0,39.3083,39.3716,39.2387,39.2766,225900.0
2006-09-29 10:10:00,62.1,62.53,62.02,62.25,207500.0,39.2956,39.5677,39.245,39.3905,207500.0
2006-09-29 10:20:00,62.32,62.35,61.91,62.15,129500.0,39.4348,39.4538,39.1754,39.3273,129500.0
2006-09-29 10:30:00,62.13,62.31,62.08,62.24,81100.0,39.3146,39.4285,39.283,39.3842,81100.0
2006-09-29 10:40:00,62.24,62.39,62.17,62.18,84400.0,39.3842,39.4791,39.3399,39.3462,84400.0
2006-09-29 10:50:00,62.18,62.25,62.02,62.08,200300.0,39.3462,39.3905,39.245,39.283,200300.0
2006-09-29 11:00:00,62.09,62.11,61.91,62.08,189800.0,39.2893,39.3019,39.1754,39.283,189800.0
2006-09-29 11:10:00,62.07,62.2,61.9,61.9,88100.0,39.2766,39.3589,39.1691,39.1691,88100.0
2006-09-29 11:20:00,61.88,62.12,61.85,62.04,167200.0,39.1564,39.3083,39.1374,39.2577,167200.0
2006-09-29 11:30:00,62.04,62.08,62.0,62.02,95600.0,39.2577,39.283,39.2323,39.245,95600.0
2006-09-29 11:40:00,62.02,62.05,61.77,61.81,165600.0,39.245,39.264,39.0868,39.1121,165600.0
2006-09-29 11:50:00,61.81,61.81,61.67,61.78,133100.0,39.1121,39.1121,39.0235,39.0931,133100.0
2006-09-29 12:00:00,61.77,61.8,61.68,61.73,169500.0,39.0868,39.1058,39.0299,39.0615,169500.0
2006-09-29 12:10:00,61.73,62.05,61.71,62.05,178200.0,39.0615,39.264,39.0488,39.264,178200.0
2006-09-29 12:20:00,62.06,62.39,62.06,62.26,95000.0,39.2703,39.4791,39.2703,39.3969,95000.0
2006-09-29 12:30:00,62.27,62.45,62.27,62.38,61300.0,39.4032,39.5171,39.4032,39.4728,61300.0
2006-09-29 12:40:00,62.39,62.48,62.36,62.36,67400.0,39.4791,39.5361,39.4601,39.4601,67400.0
2006-09-29 12:50:00,62.39,62.5,62.39,62.45,52000.0,39.4791,39.5487,39.4791,39.5171,52000.0
2006-09-29 13:00:00,62.44,62.64,62.44,62.63,76000.0,39.5108,39.6373,39.5108,39.631,76000.0
2006-09-29 13:10:00,62.63,62.95,62.62,62.9,101000.0,39.631,39.8335,39.6247,39.8018,101000.0
2006-09-29 13:20:00,62.9,62.92,62.73,62.74,68100.0,39.8018,39.8145,39.6943,39.7006,68100.0
2006-09-29 13:30:00,62.72,63.16,62.72,63.13,118300.0,39.6879,39.9664,39.6879,39.9474,118300.0
2006-09-29 13:40:00,63.15,63.25,63.08,63.22,124400.0,39.96,40.0233,39.9157,40.0043,124400.0
2006-09-29 13:50:00,63.23,63.34,63.13,63.33,99200.0,40.0107,40.0803,39.9474,40.0739,99200.0
2006-09-29 14:00:00,63.32,63.34,63.04,63.11,77500.0,40.0676,40.0803,39.8904,39.9347,77500.0
2006-09-29 14:10:00,63.1,63.28,63.05,63.07,83300.0,39.9284,40.0423,39.8968,39.9094,83300.0
2006-09-29 14:20:00,63.07,63.19,63.0,63.19,99000.0,39.9094,39.9853,39.8651,39.9853,99000.0
2006-09-29 14:30:00,63.19,63.25,63.13,63.21,56500.0,39.9853,40.0233,39.9474,39.998,56500.0
2006-09-29 14:40:00,63.2,63.37,63.2,63.34,88600.0,39.9917,40.0992,39.9917,40.0803,88600.0
2006-09-29 14:50:00,63.32,63.48,63.21,63.21,99000.0,40.0676,40.1689,39.998,39.998,99000.0
2006-09-29 15:00:00,63.19,63.19,62.88,62.98,91000.0,39.9853,39.9853,39.7892,39.8525,91000.0
2006-09-29 15:10:00,62.98,62.99,62.81,62.95,92100.0,39.8525,39.8588,39.7449,39.8335,92100.0
2006-09-29 15:20:00,62.98,63.16,62.97,62.97,128900.0,39.8525,39.9664,39.8461,39.8461,128900.0
2006-09-29 15:30:00,62.97,63.08,62.93,63.06,83100.0,39.8461,39.9157,39.8208,39.9031,83100.0
2006-09-29 15:40:00,63.06,63.06,62.94,62.96,110000.0,39.9031,39.9031,39.8272,39.8398,110000.0
2006-09-29 15:50:00,62.97,63.14,62.97,63.14,185500.0,39.8461,39.9537,39.8461,39.9537,185500.0
2006-10-02 09:30:00,63.1,63.1,62.05,62.12,199100.0,39.9284,39.9284,39.264,39.3083,199100.0
2006-10-02 09:40:00,62.07,62.58,62.0,62.49,289000.0,39.2766,39.5994,39.2323,39.5424,289000.0
2006-10-02 09:50:00,62.5,63.05,62.34,62.97,259600.0,39.5487,39.8968,39.4475,39.8461,259600.0
2006-10-02 10:00:00,62.94,63.4,62.81,63.18,256400.0,39.8272,40.1182,39.7449,39.979,256400.0
2006-10-02 10:10:00,63.18,63.25,62.71,62.89,189100.0,39.979,40.0233,39.6816,39.7955,189100.0
2006-10-02 10:20:00,62.89,63.04,62.65,62.79,141600.0,39.7955,39.8904,39.6436,39.7322,141600.0
2006-10-02 10:30:00,62.78,62.81,62.58,62.7,201100.0,39.7259,39.7449,39.5994,39.6753,201100.0
2006-10-02 10:40:00,62.71,62.83,62.19,62.46,265600.0,39.6816,39.7575,39.3526,39.5234,265600.0
2006-10-02 10:50:00,62.46,62.46,62.03,62.16,221800.0,39.5234,39.5234,39.2513,39.3336,221800.0
2006-10-02 11:00:00,62.16,62.18,61.97,62.02,149400.0,39.3336,39.3462,39.2134,39.245,149400.0
2006-10-02 11:10:00,62.03,62.19,61.86,61.87,108900.0,39.2513,39.3526,39.1438,39.1501,108900.0
2006-10-02 11:20:00,61.89,62.02,61.74,62.0,138500.0,39.1627,39.245,39.0678,39.2323,138500.0
2006-10-02 11:30:00,62.01,62.17,61.88,61.88,105700.0,39.2387,39.3399,39.1564,39.1564,105700.0
2006-10-02 11:40:00,61.88,61.88,61.66,61.66,160700.0,39.1564,39.1564,39.0172,39.0172,160700.0
2006-10-02 11:50:00,61.67,61.72,61.55,61.55,92000.0,39.0235,39.0552,38.9476,38.9476,92000.0
2006-10-02 12:00:00,61.54,61.95,61.52,61.95,168500.0,38.9413,39.2007,38.9286,39.2007,168500.0
2006-10-02 12:10:00,61.94,62.14,61.9,62.14,103900.0,39.1944,39.3209,39.1691,39.3209,103900.0
2006-10-02 12:20:00,62.14,62.16,61.94,62.03,76000.0,39.3209,39.3336,39.1944,39.2513,76000.0
2006-10-02 12:30:00,62.04,62.09,61.88,61.96,65700.0,39.2577,39.2893,39.1564,39.207,65700.0
2006-10-02 12:40:00,61.96,62.01,61.72,61.85,64300.0,39.207,39.2387,39.0552,39.1374,64300.0
2006-10-02 12:50:00,61.85,61.91,61.7,61.8,84200.0,39.1374,39.1754,39.0425,39.1058,84200.0
2006-10-02 13:00:00,61.77,61.81,61.66,61.77,79900.0,39.0868,39.1121,39.0172,39.0868,79900.0
2006-10-02 13:10:00,61.77,61.83,61.69,61.81,87100.0,39.0868,39.1248,39.0362,39.1121,87100.0
2006-10-02 13:20:00,61.8,61.81,61.61,61.72,67000.0,39.1058,39.1121,38.9856,39.0552,67000.0
2006-10-02 13:30:00,61.75,61.75,61.61,61.74,87600.0,39.0741,39.0741,38.9856,39.0678,87600.0
2006-10-02 13:40:00,61.73,62.5,61.63,61.69,96200.0,39.0615,39.5487,38.9982,39.0362,96200.0
2006-10-02 13:50:00,61.68,61.8,61.62,61.73,72200.0,39.0299,39.1058,38.9919,39.0615,72200.0
2006-10-02 14:00:00,61.74,61.77,61.56,61.6,85600.0,39.0678,39.0868,38.9539,38.9792,85600.0
2006-10-02 14:10:00,61.6,61.69,61.55,61.6,68500.0,38.9792,39.0362,38.9476,38.9792,68500.0
2006-10-02 14:20:00,61.59,61.61,61.47,61.48,91500.0,38.9729,38.9856,38.897,38.9033,91500.0
2006-10-02 14:30:00,61.49,61.54,61.36,61.39,69900.0,38.9096,38.9413,38.8274,38.8463,69900.0
2006-10-02 14:40:00,61.41,61.45,61.19,61.2,90500.0,38.859,38.8843,38.7198,38.7261,90500.0
2006-10-02 14:50:00,61.2,61.28,61.2,61.28,85400.0,38.7261,38.7767,38.7261,38.7767,85400.0
2006-10-02 15:00:00,61.28,61.53,61.28,61.47,112300.0,38.7767,38.9349,38.7767,38.897,112300.0
2006-10-02 15:10:00,61.47,61.67,61.45,61.65,97600.0,38.897,39.0235,38.8843,39.0109,97600.0
2006-10-02 15:20:00,61.66,61.83,61.59,61.8,95000.0,39.0172,39.1248,38.9729,39.1058,95000.0
2006-10-02 15:30:00,61.79,61.93,61.57,61.65,135800.0,39.0995,39.188,38.9602,39.0109,135800.0
2006-10-02 15:40:00,61.64,61.66,61.45,61.46,151800.0,39.0045,39.0172,38.8843,38.8906,151800.0
2006-10-02 15:50:00,61.47,61.54,61.38,61.47,163200.0,38.897,38.9413,38.84,38.897,163200.0
2006-10-03 09:30:00,60.02,60.6,59.6,59.75,524000.0,37.9794,38.3464,37.7137,37.8086,524000.0
2006-10-03 09:40:00,59.74,59.82,59.38,59.49,615900.0,37.8023,37.8529,37.5745,37.6441,615900.0
2006-10-03 09:50:00,59.5,59.53,59.1,59.29,404000.0,37.6504,37.6694,37.3973,37.5175,404000.0
2006-10-03 10:00:00,59.31,59.5,59.17,59.26,336300.0,37.5302,37.6504,37.4416,37.4985,336300.0
2006-10-03 10:10:00,59.25,59.61,59.24,59.46,218500.0,37.4922,37.72,37.4859,37.6251,218500.0
2006-10-03 10:20:00,59.44,59.91,59.44,59.91,223200.0,37.6124,37.9098,37.6124,37.9098,223200.0
2006-10-03 10:30:00,59.91,60.26,59.86,60.24,268200.0,37.9098,38.1313,37.8782,38.1186,268200.0
2006-10-03 10:40:00,60.25,60.26,60.04,60.1,190900.0,38.125,38.1313,37.9921,38.0301,190900.0
2006-10-03 10:50:00,60.08,60.19,59.99,60.07,134500.0,38.0174,38.087,37.9605,38.0111,134500.0
2006-10-03 11:00:00,60.07,60.16,60.03,60.04,112800.0,38.0111,38.068,37.9858,37.9921,112800.0
2006-10-03 11:10:00,60.03,60.13,59.94,60.08,108800.0,37.9858,38.049,37.9288,38.0174,108800.0
2006-10-03 11:20:00,60.07,60.35,60.02,60.35,98600.0,38.0111,38.1883,37.9794,38.1883,98600.0
2006-10-03 11:30:00,60.36,60.63,60.23,60.23,164900.0,38.1946,38.3654,38.1123,38.1123,164900.0
2006-10-03 11:40:00,60.23,60.31,60.0,60.05,149400.0,38.1123,38.1629,37.9668,37.9984,149400.0
2006-10-03 11:50:00,60.03,60.35,59.99,60.27,141100.0,37.9858,38.1883,37.9605,38.1376,141100.0
2006-10-03 12:00:00,60.26,60.43,60.22,60.4,106600.0,38.1313,38.2389,38.106,38.2199,106600.0
2006-10-03 12:10:00,60.42,60.56,60.32,60.35,135600.0,38.2325,38.3211,38.1693,38.1883,135600.0
2006-10-03 12:20:00,60.35,60.55,60.34,60.45,109900.0,38.1883,38.3148,38.1819,38.2515,109900.0
2006-10-03 12:30:00,60.44,60.5,60.37,60.37,86800.0,38.2452,38.2832,38.2009,38.2009,86800.0
2006-10-03 12:40:00,60.36,60.43,60.28,60.43,255200.0,38.1946,38.2389,38.144,38.2389,255200.0
2006-10-03 12:50:00,60.43,60.58,60.43,60.53,67200.0,38.2389,38.3338,38.2389,38.3022,67200.0
2006-10-03 13:00:00,60.52,60.56,60.49,60.51,69100.0,38.2958,38.3211,38.2768,38.2895,69100.0
2006-10-03 13:10:00,60.52,60.54,60.42,60.42,52300.0,38.2958,38.3085,38.2325,38.2325,52300.0
2006-10-03 13:20:00,60.4,60.45,60.34,60.44,92100.0,38.2199,38.2515,38.1819,38.2452,92100.0
2006-10-03 13:30:00,60.43,60.48,60.31,60.32,71400.0,38.2389,38.2705,38.1629,38.1693,71400.0
2006-10-03 13:40:00,60.3,60.32,60.17,60.2,92900.0,38.1566,38.1693,38.0744,38.0933,92900.0
2006-10-03 13:50:00,60.2,60.23,60.05,60.08,90900.0,38.0933,38.1123,37.9984,38.0174,90900.0
2006-10-03 14:00:00,60.08,60.14,59.86,59.86,123300.0,38.0174,38.0554,37.8782,37.8782,123300.0
2006-10-03 14:10:00,59.85,59.87,59.66,59.68,188700.0,37.8719,37.8845,37.7516,37.7643,188700.0
2006-10-03 14:20:00,59.68,59.74,59.67,59.7,120800.0,37.7643,37.8023,37.758,37.7769,120800.0
2006-10-03 14:30:00,59.69,59.73,59.66,59.69,83300.0,37.7706,37.7959,37.7516,37.7706,83300.0
2006-10-03 14:40:00,59.7,59.72,59.66,59.68,84900.0,37.7769,37.7896,37.7516,37.7643,84900.0
2006-10-03 14:50:00,59.69,59.71,59.46,59.51,281500.0,37.7706,37.7833,37.6251,37.6567,281500.0
2006-10-03 15:00:00,59.49,59.63,59.46,59.48,168700.0,37.6441,37.7327,37.6251,37.6377,168700.0
2006-10-03 15:10:00,59.46,59.51,59.45,59.49,111500.0,37.6251,37.6567,37.6188,37.6441,111500.0
2006-10-03 15:20:00,59.49,59.56,59.45,59.45,142600.0,37.6441,37.6884,37.6188,37.6188,142600.0
2006-10-03 15:30:00,59.46,59.54,59.29,59.29,229600.0,37.6251,37.6757,37.5175,37.5175,229600.0
2006-10-03 15:40:00,59.31,59.31,59.19,59.22,247300.0,37.5302,37.5302,37.4542,37.4732,247300.0
2006-10-03 15:50:00,59.24,59.31,59.2,59.21,233300.0,37.4859,37.5302,37.4606,37.4669,233300.0
2006-10-04 09:30:00,59.45,59.59,59.24,59.51,196600.0,37.6188,37.7073,37.4859,37.6567,196600.0
2006-10-04 09:40:00,59.6,60.0,59.48,59.8,256800.0,37.7137,37.9668,37.6377,37.8402,256800.0
2006-10-04 09:50:00,59.8,59.9,59.53,59.72,256500.0,37.8402,37.9035,37.6694,37.7896,256500.0
2006-10-04 10:00:00,59.72,59.86,59.55,59.7,196800.0,37.7896,37.8782,37.682,37.7769,196800.0
2006-10-04 10:10:00,59.71,59.75,59.43,59.69,114500.0,37.7833,37.8086,37.6061,37.7706,114500.0
2006-10-04 10:20:00,59.67,59.97,59.64,59.95,83800.0,37.758,37.9478,37.739,37.9351,83800.0
2006-10-04 10:30:00,59.95,60.0,59.29,59.57,287000.0,37.9351,37.9668,37.5175,37.6947,287000.0
2006-10-04 10:40:00,59.57,59.65,59.04,59.05,260500.0,37.6947,37.7453,37.3593,37.3656,260500.0
2006-10-04 10:50:00,59.07,59.24,59.0,59.0,178000.0,37.3783,37.4859,37.334,37.334,178000.0
2006-10-04 11:00:00,59.0,59.04,58.68,58.88,394100.0,37.334,37.3593,37.1315,37.2581,394100.0
2006-10-04 11:10:00,58.86,58.86,58.55,58.67,193300.0,37.2454,37.2454,37.0493,37.1252,193300.0
2006-10-04 11:20:00,58.65,59.27,58.61,59.13,212000.0,37.1125,37.5049,37.0872,37.4163,212000.0
2006-10-04 11:30:00,59.15,59.62,59.14,59.52,176500.0,37.4289,37.7263,37.4226,37.663,176500.0
2006-10-04 11:40:00,59.52,59.55,59.09,59.2,162100.0,37.663,37.682,37.391,37.4606,162100.0
2006-10-04 11:50:00,59.19,59.69,59.1,59.65,112800.0,37.4542,37.7706,37.3973,37.7453,112800.0
2006-10-04 12:00:00,59.67,60.08,59.61,60.07,249700.0,37.758,38.0174,37.72,38.0111,249700.0
2006-10-04 12:10:00,60.08,60.22,59.79,59.82,215300.0,38.0174,38.106,37.8339,37.8529,215300.0
2006-10-04 12:20:00,59.84,59.87,59.54,59.55,106100.0,37.8655,37.8845,37.6757,37.682,106100.0
2006-10-04 12:30:00,59.55,59.57,59.33,59.39,138900.0,37.682,37.6947,37.5428,37.5808,138900.0
2006-10-04 12:40:00,59.38,59.5,59.29,59.4,143600.0,37.5745,37.6504,37.5175,37.5871,143600.0
2006-10-04 12:50:00,59.4,59.65,59.26,59.5,94500.0,37.5871,37.7453,37.4985,37.6504,94500.0
2006-10-04 13:00:00,59.49,59.86,59.42,59.86,160700.0,37.6441,37.8782,37.5998,37.8782,160700.0
2006-10-04 13:10:00,59.86,60.1,59.79,60.01,194000.0,37.8782,38.0301,37.8339,37.9731,194000.0
2006-10-04 13:20:00,60.03,60.1,59.86,59.91,197700.0,37.9858,38.0301,37.8782,37.9098,197700.0
2006-10-04 13:30:00,59.92,60.1,59.53,60.08,167400.0,37.9162,38.0301,37.6694,38.0174,167400.0
2006-10-04 13:40:00,60.1,60.35,59.97,60.33,156700.0,38.0301,38.1883,37.9478,38.1756,156700.0
2006-10-04 13:50:00,60.32,60.56,60.19,60.53,188900.0,38.1693,38.3211,38.087,38.3022,188900.0
2006-10-04 14:00:00,60.52,60.87,60.52,60.82,200200.0,38.2958,38.5173,38.2958,38.4857,200200.0
2006-10-04 14:10:00,60.83,60.95,60.71,60.86,197300.0,38.492,38.5679,38.4161,38.511,197300.0
2006-10-04 14:20:00,60.87,61.2,60.87,60.95,270500.0,38.5173,38.7261,38.5173,38.5679,270500.0
2006-10-04 14:30:00,60.96,61.05,60.84,61.02,221200.0,38.5742,38.6312,38.4983,38.6122,221200.0
2006-10-04 14:40:00,61.01,61.37,60.98,61.11,208200.0,38.6059,38.8337,38.5869,38.6692,208200.0
2006-10-04 14:50:00,61.1,61.11,60.89,60.92,120900.0,38.6628,38.6692,38.53,38.5489,120900.0
2006-10-04 15:00:00,60.92,60.97,60.67,60.74,150600.0,38.5489,38.5806,38.3907,38.435,150600.0
2006-10-04 15:10:00,60.75,60.79,60.56,60.77,164900.0,38.4414,38.4667,38.3211,38.454,164900.0
2006-10-04 15:20:00,60.77,61.08,60.77,60.97,250500.0,38.454,38.6502,38.454,38.5806,250500.0
2006-10-04 15:30:00,60.96,60.96,60.72,60.76,186800.0,38.5742,38.5742,38.4224,38.4477,186800.0
2006-10-04 15:40:00,60.76,61.0,60.76,60.91,173400.0,38.4477,38.5996,38.4477,38.5426,173400.0
2006-10-04 15:50:00,60.9,61.14,60.9,61.08,226900.0,38.5363,38.6881,38.5363,38.6502,226900.0
2006-10-05 09:30:00,62.55,62.7,62.15,62.46,358100.0,39.5804,39.6753,39.3273,39.5234,358100.0
2006-10-05 09:40:00,62.44,62.58,61.76,61.8,242900.0,39.5108,39.5994,39.0805,39.1058,242900.0
2006-10-05 09:50:00,61.76,62.19,61.59,62.0,268800.0,39.0805,39.3526,38.9729,39.2323,268800.0
2006-10-05 10:00:00,61.97,62.03,61.55,61.69,310900.0,39.2134,39.2513,38.9476,39.0362,310900.0
2006-10-05 10:10:00,61.69,61.96,61.56,61.9,188500.0,39.0362,39.207,38.9539,39.1691,188500.0
2006-10-05 10:20:00,61.9,61.94,61.65,61.87,128800.0,39.1691,39.1944,39.0109,39.1501,128800.0
2006-10-05 10:30:00,61.88,62.1,61.78,62.02,265500.0,39.1564,39.2956,39.0931,39.245,265500.0
2006-10-05 10:40:00,62.04,62.04,61.63,61.86,208700.0,39.2577,39.2577,38.9982,39.1438,208700.0
2006-10-05 10:50:00,61.86,61.95,61.6,61.89,166400.0,39.1438,39.2007,38.9792,39.1627,166400.0
2006-10-05 11:00:00,61.91,61.99,61.85,61.89,95900.0,39.1754,39.226,39.1374,39.1627,95900.0
2006-10-05 11:10:00,61.89,62.0,61.7,61.7,94400.0,39.1627,39.2323,39.0425,39.0425,94400.0
2006-10-05 11:20:00,61.7,61.76,61.59,61.67,293400.0,39.0425,39.0805,38.9729,39.0235,293400.0
2006-10-05 11:30:00,61.68,61.9,61.61,61.88,292500.0,39.0299,39.1691,38.9856,39.1564,292500.0
2006-10-05 11:40:00,61.87,62.35,61.86,62.3,213600.0,39.1501,39.4538,39.1438,39.4222,213600.0
2006-10-05 11:50:00,62.29,62.39,62.21,62.28,165700.0,39.4158,39.4791,39.3652,39.4095,165700.0
2006-10-05 12:00:00,62.29,62.34,62.21,62.23,91700.0,39.4158,39.4475,39.3652,39.3779,91700.0
2006-10-05 12:10:00,62.21,62.27,62.15,62.2,64500.0,39.3652,39.4032,39.3273,39.3589,64500.0
2006-10-05 12:20:00,62.19,62.3,62.09,62.13,57500.0,39.3526,39.4222,39.2893,39.3146,57500.0
2006-10-05 12:30:00,62.13,62.35,61.93,61.98,68100.0,39.3146,39.4538,39.188,39.2197,68100.0
2006-10-05 12:40:00,61.99,62.08,61.92,61.93,84400.0,39.226,39.283,39.1817,39.188,84400.0
2006-10-05 12:50:00,61.93,62.05,61.88,61.94,55400.0,39.188,39.264,39.1564,39.1944,55400.0
2006-10-05 13:00:00,61.94,61.94,61.72,61.87,179300.0,39.1944,39.1944,39.0552,39.1501,179300.0
2006-10-05 13:10:00,61.87,62.0,61.62,62.0,105500.0,39.1501,39.2323,38.9919,39.2323,105500.0
2006-10-05 13:20:00,62.0,62.0,61.74,61.95,89400.0,39.2323,39.2323,39.0678,39.2007,89400.0
2006-10-05 13:30:00,61.95,62.24,61.78,62.13,136300.0,39.2007,39.3842,39.0931,39.3146,136300.0
2006-10-05 13:40:00,62.13,62.22,61.96,62.04,81900.0,39.3146,39.3716,39.207,39.2577,81900.0
2006-10-05 13:50:00,62.03,62.17,61.98,62.11,87500.0,39.2513,39.3399,39.2197,39.3019,87500.0
2006-10-05 14:00:00,62.12,62.14,61.89,61.93,82000.0,39.3083,39.3209,39.1627,39.188,82000.0
2006-10-05 14:10:00,61.93,62.16,61.92,62.07,67300.0,39.188,39.3336,39.1817,39.2766,67300.0
2006-10-05 14:20:00,62.06,62.07,61.92,61.94,46100.0,39.2703,39.2766,39.1817,39.1944,46100.0
2006-10-05 14:30:00,61.93,62.08,61.92,61.95,56300.0,39.188,39.283,39.1817,39.2007,56300.0
2006-10-05 14:40:00,61.94,62.2,61.94,62.12,81400.0,39.1944,39.3589,39.1944,39.3083,81400.0
2006-10-05 14:50:00,62.13,62.32,62.09,62.1,85100.0,39.3146,39.4348,39.2893,39.2956,85100.0
2006-10-05 15:00:00,62.09,62.52,62.08,62.51,148900.0,39.2893,39.5614,39.283,39.5551,148900.0
2006-10-05 15:10:00,62.51,62.68,62.45,62.51,156900.0,39.5551,39.6626,39.5171,39.5551,156900.0
2006-10-05 15:20:00,62.5,62.52,62.3,62.43,84600.0,39.5487,39.5614,39.4222,39.5044,84600.0
2006-10-05 15:30:00,62.45,62.45,62.11,62.14,127700.0,39.5171,39.5171,39.3019,39.3209,127700.0
2006-10-05 15:40:00,62.14,62.33,62.14,62.2,146800.0,39.3209,39.4412,39.3209,39.3589,146800.0
2006-10-05 15:50:00,62.2,62.27,62.1,62.18,195500.0,39.3589,39.4032,39.2956,39.3462,195500.0
2006-10-06 09:30:00,62.25,62.32,61.86,62.01,172700.0,39.3905,39.4348,39.1438,39.2387,172700.0
2006-10-06 09:40:00,61.96,61.97,61.45,61.51,203800.0,39.207,39.2134,38.8843,38.9223,203800.0
2006-10-06 09:50:00,61.51,61.93,61.35,61.84,192200.0,38.9223,39.188,38.821,39.1311,192200.0
2006-10-06 10:00:00,61.86,61.91,61.52,61.59,105000.0,39.1438,39.1754,38.9286,38.9729,105000.0
2006-10-06 10:10:00,61.55,61.92,61.47,61.9,142700.0,38.9476,39.1817,38.897,39.1691,142700.0
2006-10-06 10:20:00,61.9,62.6,61.87,62.42,172500.0,39.1691,39.612,39.1501,39.4981,172500.0
2006-10-06 10:30:00,62.43,62.58,62.11,62.18,220200.0,39.5044,39.5994,39.3019,39.3462,220200.0
2006-10-06 10:40:00,62.19,62.24,61.93,62.14,150300.0,39.3526,39.3842,39.188,39.3209,150300.0
2006-10-06 10:50:00,62.15,62.25,61.76,61.95,216400.0,39.3273,39.3905,39.0805,39.2007,216400.0
2006-10-06 11:00:00,61.94,62.04,61.79,61.82,174900.0,39.1944,39.2577,39.0995,39.1184,174900.0
2006-10-06 11:10:00,61.81,61.91,61.74,61.76,86600.0,39.1121,39.1754,39.0678,39.0805,86600.0
2006-10-06 11:20:00,61.72,61.72,61.45,61.67,111600.0,39.0552,39.0552,38.8843,39.0235,111600.0
2006-10-06 11:30:00,61.67,61.72,61.13,61.23,130000.0,39.0235,39.0552,38.6818,38.7451,130000.0
2006-10-06 11:40:00,61.23,61.29,61.06,61.19,113600.0,38.7451,38.7831,38.6375,38.7198,113600.0
2006-10-06 11:50:00,61.17,61.3,61.15,61.21,76400.0,38.7071,38.7894,38.6945,38.7324,76400.0
2006-10-06 12:00:00,61.22,61.26,61.07,61.23,110600.0,38.7388,38.7641,38.6439,38.7451,110600.0
2006-10-06 12:10:00,61.2,61.26,61.14,61.17,53400.0,38.7261,38.7641,38.6881,38.7071,53400.0
2006-10-06 12:20:00,61.18,61.25,61.02,61.08,64300.0,38.7135,38.7578,38.6122,38.6502,64300.0
2006-10-06 12:30:00,61.08,61.13,61.01,61.05,64900.0,38.6502,38.6818,38.6059,38.6312,64900.0
2006-10-06 12:40:00,61.02,61.38,61.0,61.21,87300.0,38.6122,38.84,38.5996,38.7324,87300.0
2006-10-06 12:50:00,61.21,61.74,61.21,61.63,108800.0,38.7324,39.0678,38.7324,38.9982,108800.0
2006-10-06 13:00:00,61.65,61.65,61.46,61.59,74900.0,39.0109,39.0109,38.8906,38.9729,74900.0
2006-10-06 13:10:00,61.6,61.82,61.53,61.79,81900.0,38.9792,39.1184,38.9349,39.0995,81900.0
2006-10-06 13:20:00,61.8,61.96,61.79,61.82,107800.0,39.1058,39.207,39.0995,39.1184,107800.0
2006-10-06 13:30:00,61.82,61.98,61.81,61.84,109400.0,39.1184,39.2197,39.1121,39.1311,109400.0
2006-10-06 13:40:00,61.83,61.87,61.66,61.83,99500.0,39.1248,39.1501,39.0172,39.1248,99500.0
2006-10-06 13:50:00,61.8,61.92,61.76,61.86,60800.0,39.1058,39.1817,39.0805,39.1438,60800.0
2006-10-06 14:00:00,61.87,62.23,61.87,62.15,133400.0,39.1501,39.3779,39.1501,39.3273,133400.0
2006-10-06 14:10:00,62.13,62.19,62.03,62.09,65000.0,39.3146,39.3526,39.2513,39.2893,65000.0
2006-10-06 14:20:00,62.09,62.19,61.92,61.99,147300.0,39.2893,39.3526,39.1817,39.226,147300.0
2006-10-06 14:30:00,61.98,62.25,61.87,62.2,143800.0,39.2197,39.3905,39.1501,39.3589,143800.0
2006-10-06 14:40:00,62.2,62.35,62.15,62.19,129200.0,39.3589,39.4538,39.3273,39.3526,129200.0
2006-10-06 14:50:00,62.19,62.38,62.19,62.33,95400.0,39.3526,39.4728,39.3526,39.4412,95400.0
2006-10-06 15:00:00,62.32,62.33,62.22,62.25,73400.0,39.4348,39.4412,39.3716,39.3905,73400.0
2006-10-06 15:10:00,62.25,62.31,62.06,62.3,100300.0,39.3905,39.4285,39.2703,39.4222,100300.0
2006-10-06 15:20:00,62.28,62.44,62.26,62.31,105900.0,39.4095,39.5108,39.3969,39.4285,105900.0
2006-10-06 15:30:00,62.32,62.41,62.25,62.31,91200.0,39.4348,39.4918,39.3905,39.4285,91200.0
2006-10-06 15:40:00,62.31,62.33,62.22,62.3,87700.0,39.4285,39.4412,39.3716,39.4222,87700.0
2006-10-06 15:50:00,62.29,62.48,62.26,62.44,150500.0,39.4158,39.5361,39.3969,39.5108,150500.0
2006-10-09 09:30:00,63.0,63.05,62.7,62.96,159900.0,39.8651,39.8968,39.6753,39.8398,159900.0
2006-10-09 09:40:00,62.96,63.11,62.86,62.98,130700.0,39.8398,39.9347,39.7765,39.8525,130700.0
2006-10-09 09:50:00,62.94,63.19,62.86,62.94,213000.0,39.8272,39.9853,39.7765,39.8272,213000.0
2006-10-09 10:00:00,62.93,63.27,62.86,62.95,151500.0,39.8208,40.036,39.7765,39.8335,151500.0
2006-10-09 10:10:00,62.98,63.05,62.55,62.66,195900.0,39.8525,39.8968,39.5804,39.65,195900.0
2006-10-09 10:20:00,62.68,63.11,62.68,63.08,187800.0,39.6626,39.9347,39.6626,39.9157,187800.0
2006-10-09 10:30:00,63.11,63.34,63.01,63.29,147100.0,39.9347,40.0803,39.8714,40.0486,147100.0
2006-10-09 10:40:00,63.3,63.52,63.17,63.45,167300.0,40.055,40.1942,39.9727,40.1499,167300.0
2006-10-09 10:50:00,63.46,63.62,63.31,63.46,202200.0,40.1562,40.2574,40.0613,40.1562,202200.0
2006-10-09 11:00:00,63.46,63.59,63.37,63.5,78700.0,40.1562,40.2385,40.0992,40.1815,78700.0
2006-10-09 11:10:00,63.5,63.5,63.26,63.34,77300.0,40.1815,40.1815,40.0296,40.0803,77300.0
2006-10-09 11:20:00,63.35,63.35,62.99,63.0,76400.0,40.0866,40.0866,39.8588,39.8651,76400.0
2006-10-09 11:30:00,63.0,63.08,62.7,62.77,126800.0,39.8651,39.9157,39.6753,39.7196,126800.0
2006-10-09 11:40:00,62.77,62.87,62.6,62.83,142800.0,39.7196,39.7829,39.612,39.7575,142800.0
2006-10-09 11:50:00,62.83,62.99,62.8,62.88,76100.0,39.7575,39.8588,39.7386,39.7892,76100.0
2006-10-09 12:00:00,62.88,63.0,62.63,62.66,106000.0,39.7892,39.8651,39.631,39.65,106000.0
2006-10-09 12:10:00,62.65,62.65,62.31,62.36,138200.0,39.6436,39.6436,39.4285,39.4601,138200.0
2006-10-09 12:20:00,62.36,62.6,62.3,62.58,110100.0,39.4601,39.612,39.4222,39.5994,110100.0
2006-10-09 12:30:00,62.58,62.76,62.44,62.5,82400.0,39.5994,39.7133,39.5108,39.5487,82400.0
2006-10-09 12:40:00,62.5,62.9,62.41,62.9,128000.0,39.5487,39.8018,39.4918,39.8018,128000.0
2006-10-09 12:50:00,62.91,63.05,62.87,62.93,102200.0,39.8082,39.8968,39.7829,39.8208,102200.0
2006-10-09 13:00:00,62.93,63.05,62.92,63.01,69500.0,39.8208,39.8968,39.8145,39.8714,69500.0
2006-10-09 13:10:00,63.01,63.2,63.0,63.19,101700.0,39.8714,39.9917,39.8651,39.9853,101700.0
2006-10-09 13:20:00,63.2,63.39,63.16,63.3,129900.0,39.9917,40.1119,39.9664,40.055,129900.0
2006-10-09 13:30:00,63.29,63.29,63.02,63.06,94000.0,40.0486,40.0486,39.8778,39.9031,94000.0
2006-10-09 13:40:00,63.06,63.2,63.0,63.01,71900.0,39.9031,39.9917,39.8651,39.8714,71900.0
2006-10-09 13:50:00,63.02,63.08,62.97,62.97,82100.0,39.8778,39.9157,39.8461,39.8461,82100.0
2006-10-09 14:00:00,62.99,63.03,62.68,62.97,146200.0,39.8588,39.8841,39.6626,39.8461,146200.0
2006-10-09 14:10:00,62.97,63.13,62.91,62.95,96900.0,39.8461,39.9474,39.8082,39.8335,96900.0
2006-10-09 14:20:00,62.92,62.93,62.35,62.45,155500.0,39.8145,39.8208,39.4538,39.5171,155500.0
2006-10-09 14:30:00,62.45,62.46,62.03,62.08,173400.0,39.5171,39.5234,39.2513,39.283,173400.0
2006-10-09 14:40:00,62.08,62.22,61.96,62.0,125400.0,39.283,39.3716,39.207,39.2323,125400.0
2006-10-09 14:50:00,62.0,62.02,61.87,61.87,79600.0,39.2323,39.245,39.1501,39.1501,79600.0
2006-10-09 15:00:00,61.86,61.94,61.77,61.77,127600.0,39.1438,39.1944,39.0868,39.0868,127600.0
2006-10-09 15:10:00,61.76,61.82,61.65,61.67,99700.0,39.0805,39.1184,39.0109,39.0235,99700.0
2006-10-09 15:20:00,61.67,61.67,61.51,61.57,104100.0,39.0235,39.0235,38.9223,38.9602,104100.0
2006-10-09 15:30:00,61.57,61.62,61.42,61.43,122100.0,38.9602,38.9919,38.8653,38.8717,122100.0
2006-10-09 15:40:00,61.44,61.66,61.39,61.66,167200.0,38.878,39.0172,38.8463,39.0172,167200.0
2006-10-09 15:50:00,61.66,61.67,61.48,61.56,149500.0,39.0172,39.0235,38.9033,38.9539,149500.0
2006-10-10 09:30:00,61.56,62.32,61.5,62.32,439900.0,38.9539,39.4348,38.916,39.4348,439900.0
2006-10-10 09:40:00,62.29,62.62,62.19,62.29,356000.0,39.4158,39.6247,39.3526,39.4158,356000.0
2006-10-10 09:50:00,62.33,63.2,62.16,62.88,455400.0,39.4412,39.9917,39.3336,39.7892,455400.0
2006-10-10 10:00:00,62.88,63.49,62.77,62.9,408100.0,39.7892,40.1752,39.7196,39.8018,408100.0
2006-10-10 10:10:00,62.89,63.07,62.7,63.07,162700.0,39.7955,39.9094,39.6753,39.9094,162700.0
2006-10-10 10:20:00,63.07,63.39,63.01,63.33,171000.0,39.9094,40.1119,39.8714,40.0739,171000.0
2006-10-10 10:30:00,63.34,63.36,62.92,63.3,203100.0,40.0803,40.0929,39.8145,40.055,203100.0
2006-10-10 10:40:00,63.27,63.65,63.25,63.41,156200.0,40.036,40.2764,40.0233,40.1246,156200.0
2006-10-10 10:50:00,63.41,63.72,63.36,63.47,189400.0,40.1246,40.3207,40.0929,40.1625,189400.0
2006-10-10 11:00:00,63.47,63.85,63.37,63.83,217200.0,40.1625,40.403,40.0992,40.3903,217200.0
2006-10-10 11:10:00,63.82,63.83,63.44,63.62,262000.0,40.384,40.3903,40.1435,40.2574,262000.0
2006-10-10 11:20:00,63.61,63.65,63.18,63.23,282100.0,40.2511,40.2764,39.979,40.0107,282100.0
2006-10-10 11:30:00,63.29,63.48,63.08,63.45,203400.0,40.0486,40.1689,39.9157,40.1499,203400.0
2006-10-10 11:40:00,63.44,63.48,62.91,62.98,223600.0,40.1435,40.1689,39.8082,39.8525,223600.0
2006-10-10 11:50:00,62.98,63.37,62.83,63.31,180200.0,39.8525,40.0992,39.7575,40.0613,180200.0
2006-10-10 12:00:00,63.32,63.65,63.24,63.47,148900.0,40.0676,40.2764,40.017,40.1625,148900.0
2006-10-10 12:10:00,63.45,63.58,63.18,63.18,108800.0,40.1499,40.2321,39.979,39.979,108800.0
2006-10-10 12:20:00,63.18,63.37,63.17,63.22,93400.0,39.979,40.0992,39.9727,40.0043,93400.0
2006-10-10 12:30:00,63.2,63.41,63.11,63.41,105300.0,39.9917,40.1246,39.9347,40.1246,105300.0
2006-10-10 12:40:00,63.4,63.58,63.38,63.5,70600.0,40.1182,40.2321,40.1056,40.1815,70600.0
2006-10-10 12:50:00,63.5,63.66,63.35,63.66,67300.0,40.1815,40.2828,40.0866,40.2828,67300.0
2006-10-10 13:00:00,63.65,63.95,63.65,63.94,125700.0,40.2764,40.4663,40.2764,40.4599,125700.0
2006-10-10 13:10:00,63.94,64.0,63.7,63.86,145000.0,40.4599,40.4979,40.3081,40.4093,145000.0
2006-10-10 13:20:00,63.86,63.96,63.72,63.94,117800.0,40.4093,40.4726,40.3207,40.4599,117800.0
2006-10-10 13:30:00,63.94,64.05,63.68,63.68,110400.0,40.4599,40.5295,40.2954,40.2954,110400.0
2006-10-10 13:40:00,63.68,63.73,63.3,63.35,123100.0,40.2954,40.327,40.055,40.0866,123100.0
2006-10-10 13:50:00,63.35,63.55,63.29,63.48,125000.0,40.0866,40.2131,40.0486,40.1689,125000.0
2006-10-10 14:00:00,63.48,63.88,63.47,63.81,119900.0,40.1689,40.422,40.1625,40.3777,119900.0
2006-10-10 14:10:00,63.81,63.98,63.75,63.85,142200.0,40.3777,40.4852,40.3397,40.403,142200.0
2006-10-10 14:20:00,63.85,63.96,63.64,63.68,113900.0,40.403,40.4726,40.2701,40.2954,113900.0
2006-10-10 14:30:00,63.68,63.85,63.63,63.65,122500.0,40.2954,40.403,40.2638,40.2764,122500.0
2006-10-10 14:40:00,63.65,63.81,63.65,63.72,58200.0,40.2764,40.3777,40.2764,40.3207,58200.0
2006-10-10 14:50:00,63.72,63.9,63.68,63.73,74100.0,40.3207,40.4346,40.2954,40.327,74100.0
2006-10-10 15:00:00,63.76,63.89,63.73,63.88,99900.0,40.346,40.4283,40.327,40.422,99900.0
2006-10-10 15:10:00,63.86,63.95,63.83,63.89,120400.0,40.4093,40.4663,40.3903,40.4283,120400.0
2006-10-10 15:20:00,63.88,64.05,63.81,63.94,146500.0,40.422,40.5295,40.3777,40.4599,146500.0
2006-10-10 15:30:00,63.95,64.04,63.88,63.97,158900.0,40.4663,40.5232,40.422,40.4789,158900.0
2006-10-10 15:40:00,63.97,63.97,63.48,63.51,257200.0,40.4789,40.4789,40.1689,40.1878,257200.0
2006-10-10 15:50:00,63.51,63.83,63.5,63.79,305100.0,40.1878,40.3903,40.1815,40.365,305100.0
2006-10-11 09:30:00,63.2,63.95,63.16,63.65,186700.0,39.9917,40.4663,39.9664,40.2764,186700.0
2006-10-11 09:40:00,63.66,63.75,63.1,63.53,255400.0,40.2828,40.3397,39.9284,40.2005,255400.0
2006-10-11 09:50:00,63.54,63.54,63.09,63.15,224300.0,40.2068,40.2068,39.9221,39.96,224300.0
2006-10-11 10:00:00,63.18,63.31,62.55,62.82,273200.0,39.979,40.0613,39.5804,39.7512,273200.0
2006-10-11 10:10:00,62.8,62.94,62.66,62.67,194500.0,39.7386,39.8272,39.65,39.6563,194500.0
2006-10-11 10:20:00,62.67,62.85,62.61,62.75,159600.0,39.6563,39.7702,39.6183,39.7069,159600.0
2006-10-11 10:30:00,62.76,63.68,62.76,63.61,249100.0,39.7133,40.2954,39.7133,40.2511,249100.0
2006-10-11 10:40:00,63.61,63.75,63.31,63.64,221700.0,40.2511,40.3397,40.0613,40.2701,221700.0
2006-10-11 10:50:00,63.63,63.72,63.33,63.33,217600.0,40.2638,40.3207,40.0739,40.0739,217600.0
2006-10-11 11:00:00,63.31,63.4,63.02,63.02,183900.0,40.0613,40.1182,39.8778,39.8778,183900.0
2006-10-11 11:10:00,63.02,63.32,62.87,63.0,276500.0,39.8778,40.0676,39.7829,39.8651,276500.0
2006-10-11 11:20:00,63.05,63.08,62.6,62.9,213900.0,39.8968,39.9157,39.612,39.8018,213900.0
2006-10-11 11:30:00,62.93,63.16,62.76,63.16,119600.0,39.8208,39.9664,39.7133,39.9664,119600.0
2006-10-11 11:40:00,63.17,63.17,62.95,63.12,117600.0,39.9727,39.9727,39.8335,39.9411,117600.0
2006-10-11 11:50:00,63.12,63.2,62.86,62.89,101200.0,39.9411,39.9917,39.7765,39.7955,101200.0
2006-10-11 12:00:00,62.9,63.08,62.89,62.95,69900.0,39.8018,39.9157,39.7955,39.8335,69900.0
2006-10-11 12:10:00,62.97,63.02,62.85,62.92,112400.0,39.8461,39.8778,39.7702,39.8145,112400.0
2006-10-11 12:20:00,62.92,63.11,62.88,62.97,95300.0,39.8145,39.9347,39.7892,39.8461,95300.0
2006-10-11 12:30:00,62.95,63.07,62.91,63.04,76100.0,39.8335,39.9094,39.8082,39.8904,76100.0
2006-10-11 12:40:00,63.03,63.05,62.9,62.99,109800.0,39.8841,39.8968,39.8018,39.8588,109800.0
2006-10-11 12:50:00,62.97,63.0,62.83,62.87,102800.0,39.8461,39.8651,39.7575,39.7829,102800.0
2006-10-11 13:00:00,62.84,62.95,62.8,62.94,48600.0,39.7639,39.8335,39.7386,39.8272,48600.0
2006-10-11 13:10:00,62.95,63.2,62.95,63.12,111800.0,39.8335,39.9917,39.8335,39.9411,111800.0
2006-10-11 13:20:00,63.11,63.14,62.96,63.12,49000.0,39.9347,39.9537,39.8398,39.9411,49000.0
2006-10-11 13:30:00,63.11,63.2,62.94,62.97,66100.0,39.9347,39.9917,39.8272,39.8461,66100.0
2006-10-11 13:40:00,62.96,63.04,62.85,62.96,74800.0,39.8398,39.8904,39.7702,39.8398,74800.0
2006-10-11 13:50:00,62.96,62.96,62.6,62.68,132600.0,39.8398,39.8398,39.612,39.6626,132600.0
2006-10-11 14:00:00,62.67,62.82,62.62,62.82,90100.0,39.6563,39.7512,39.6247,39.7512,90100.0
2006-10-11 14:10:00,62.82,62.89,62.6,62.83,79400.0,39.7512,39.7955,39.612,39.7575,79400.0
2006-10-11 14:20:00,62.82,62.82,62.51,62.57,104800.0,39.7512,39.7512,39.5551,39.593,104800.0
2006-10-11 14:30:00,62.57,62.61,62.5,62.57,75100.0,39.593,39.6183,39.5487,39.593,75100.0
2006-10-11 14:40:00,62.57,62.79,62.51,62.75,92200.0,39.593,39.7322,39.5551,39.7069,92200.0
2006-10-11 14:50:00,62.75,62.8,62.5,62.65,94800.0,39.7069,39.7386,39.5487,39.6436,94800.0
2006-10-11 15:00:00,62.63,62.68,62.51,62.56,84300.0,39.631,39.6626,39.5551,39.5867,84300.0
2006-10-11 15:10:00,62.55,62.67,62.51,62.62,148800.0,39.5804,39.6563,39.5551,39.6247,148800.0
2006-10-11 15:20:00,62.62,62.8,62.5,62.6,145000.0,39.6247,39.7386,39.5487,39.612,145000.0
2006-10-11 15:30:00,62.61,62.7,62.5,62.67,109900.0,39.6183,39.6753,39.5487,39.6563,109900.0
2006-10-11 15:40:00,62.67,62.67,62.5,62.64,121500.0,39.6563,39.6563,39.5487,39.6373,121500.0
2006-10-11 15:50:00,62.64,62.73,62.62,62.66,164800.0,39.6373,39.6943,39.6247,39.65,164800.0
2006-10-12 09:30:00,62.97,63.06,62.62,62.94,102500.0,39.8461,39.9031,39.6247,39.8272,102500.0
2006-10-12 09:40:00,62.89,63.66,62.75,63.57,129300.0,39.7955,40.2828,39.7069,40.2258,129300.0
2006-10-12 09:50:00,63.61,63.61,63.24,63.39,98300.0,40.2511,40.2511,40.017,40.1119,98300.0
2006-10-12 10:00:00,63.39,63.5,63.16,63.27,96500.0,40.1119,40.1815,39.9664,40.036,96500.0
2006-10-12 10:10:00,63.32,63.33,63.02,63.02,77400.0,40.0676,40.0739,39.8778,39.8778,77400.0
2006-10-12 10:20:00,63.03,63.17,62.93,63.05,87600.0,39.8841,39.9727,39.8208,39.8968,87600.0
2006-10-12 10:30:00,63.08,63.62,63.08,63.54,283000.0,39.9157,40.2574,39.9157,40.2068,283000.0
2006-10-12 10:40:00,63.53,63.55,63.01,63.5,185300.0,40.2005,40.2131,39.8714,40.1815,185300.0
2006-10-12 10:50:00,63.5,63.66,63.02,63.28,182800.0,40.1815,40.2828,39.8778,40.0423,182800.0
2006-10-12 11:00:00,63.28,63.52,63.12,63.48,164400.0,40.0423,40.1942,39.9411,40.1689,164400.0
2006-10-12 11:10:00,63.5,63.74,63.35,63.74,179100.0,40.1815,40.3334,40.0866,40.3334,179100.0
2006-10-12 11:20:00,63.71,63.91,63.67,63.68,145500.0,40.3144,40.4409,40.2891,40.2954,145500.0
2006-10-12 11:30:00,63.7,63.91,63.51,63.8,137800.0,40.3081,40.4409,40.1878,40.3713,137800.0
2006-10-12 11:40:00,63.8,63.88,63.61,63.61,89100.0,40.3713,40.422,40.2511,40.2511,89100.0
2006-10-12 11:50:00,63.62,63.63,63.38,63.49,102000.0,40.2574,40.2638,40.1056,40.1752,102000.0
2006-10-12 12:00:00,63.5,63.59,63.45,63.46,82400.0,40.1815,40.2385,40.1499,40.1562,82400.0
2006-10-12 12:10:00,63.46,63.52,63.39,63.46,87600.0,40.1562,40.1942,40.1119,40.1562,87600.0
2006-10-12 12:20:00,63.47,63.55,63.4,63.51,91200.0,40.1625,40.2131,40.1182,40.1878,91200.0
2006-10-12 12:30:00,63.53,63.77,63.46,63.46,71400.0,40.2005,40.3524,40.1562,40.1562,71400.0
2006-10-12 12:40:00,63.46,63.72,63.43,63.66,67900.0,40.1562,40.3207,40.1372,40.2828,67900.0
2006-10-12 12:50:00,63.67,63.92,63.67,63.92,76700.0,40.2891,40.4473,40.2891,40.4473,76700.0
2006-10-12 13:00:00,63.91,63.91,63.71,63.79,68900.0,40.4409,40.4409,40.3144,40.365,68900.0
2006-10-12 13:10:00,63.79,63.8,63.41,63.44,66300.0,40.365,40.3713,40.1246,40.1435,66300.0
2006-10-12 13:20:00,63.44,63.75,63.41,63.75,68000.0,40.1435,40.3397,40.1246,40.3397,68000.0
2006-10-12 13:30:00,63.77,63.77,63.57,63.62,68600.0,40.3524,40.3524,40.2258,40.2574,68600.0
2006-10-12 13:40:00,63.63,63.73,63.52,63.52,49500.0,40.2638,40.327,40.1942,40.1942,49500.0
2006-10-12 13:50:00,63.53,63.7,63.53,63.6,79400.0,40.2005,40.3081,40.2005,40.2448,79400.0
2006-10-12 14:00:00,63.61,63.65,63.41,63.48,112600.0,40.2511,40.2764,40.1246,40.1689,112600.0
2006-10-12 14:10:00,63.48,63.66,63.4,63.62,113000.0,40.1689,40.2828,40.1182,40.2574,113000.0
2006-10-12 14:20:00,63.61,63.75,63.57,63.71,76500.0,40.2511,40.3397,40.2258,40.3144,76500.0
2006-10-12 14:30:00,63.71,63.71,63.6,63.66,66900.0,40.3144,40.3144,40.2448,40.2828,66900.0
2006-10-12 14:40:00,63.66,63.77,63.51,63.68,87700.0,40.2828,40.3524,40.1878,40.2954,87700.0
2006-10-12 14:50:00,63.68,63.72,63.5,63.55,94900.0,40.2954,40.3207,40.1815,40.2131,94900.0
2006-10-12 15:00:00,63.55,63.57,63.36,63.57,115700.0,40.2131,40.2258,40.0929,40.2258,115700.0
2006-10-12 15:10:00,63.56,63.57,63.42,63.53,91000.0,40.2195,40.2258,40.1309,40.2005,91000.0
2006-10-12 15:20:00,63.55,63.63,63.53,63.58,117000.0,40.2131,40.2638,40.2005,40.2321,117000.0
2006-10-12 15:30:00,63.59,63.67,63.48,63.6,134500.0,40.2385,40.2891,40.1689,40.2448,134500.0
2006-10-12 15:40:00,63.6,63.6,63.51,63.53,170000.0,40.2448,40.2448,40.1878,40.2005,170000.0
2006-10-12 15:50:00,63.53,63.78,63.47,63.68,180100.0,40.2005,40.3587,40.1625,40.2954,180100.0
2006-10-13 09:30:00,64.05,64.31,63.92,64.31,230700.0,40.5295,40.6941,40.4473,40.6941,230700.0
2006-10-13 09:40:00,64.31,64.5,64.05,64.07,133000.0,40.6941,40.8143,40.5295,40.5422,133000.0
2006-10-13 09:50:00,64.07,64.19,63.89,64.13,108800.0,40.5422,40.6181,40.4283,40.5802,108800.0
2006-10-13 10:00:00,64.12,64.36,64.05,64.26,94400.0,40.5738,40.7257,40.5295,40.6624,94400.0
2006-10-13 10:10:00,64.29,64.6,64.29,64.49,123000.0,40.6814,40.8776,40.6814,40.808,123000.0
2006-10-13 10:20:00,64.47,64.78,64.41,64.78,155500.0,40.7953,40.9915,40.7573,40.9915,155500.0
2006-10-13 10:30:00,64.79,64.8,64.51,64.77,130400.0,40.9978,41.0041,40.8206,40.9851,130400.0
2006-10-13 10:40:00,64.77,65.12,64.75,65.08,222700.0,40.9851,41.2066,40.9725,41.1813,222700.0
2006-10-13 10:50:00,65.08,65.13,64.9,64.95,154900.0,41.1813,41.2129,41.0674,41.099,154900.0
2006-10-13 11:00:00,64.92,64.95,64.85,64.9,84000.0,41.0801,41.099,41.0358,41.0674,84000.0
2006-10-13 11:10:00,64.91,64.94,64.75,64.82,94700.0,41.0737,41.0927,40.9725,41.0168,94700.0
2006-10-13 11:20:00,64.83,65.06,64.71,65.0,75400.0,41.0231,41.1686,40.9472,41.1307,75400.0
2006-10-13 11:30:00,64.98,65.01,64.85,65.0,114000.0,41.118,41.137,41.0358,41.1307,114000.0
2006-10-13 11:40:00,65.0,65.19,64.98,65.16,96200.0,41.1307,41.2509,41.118,41.2319,96200.0
2006-10-13 11:50:00,65.15,65.42,65.11,65.26,196400.0,41.2256,41.3964,41.2003,41.2952,196400.0
2006-10-13 12:00:00,65.26,65.38,65.2,65.28,148600.0,41.2952,41.3711,41.2572,41.3079,148600.0
2006-10-13 12:10:00,65.27,65.32,64.99,65.16,110700.0,41.3015,41.3332,41.1244,41.2319,110700.0
2006-10-13 12:20:00,65.16,65.31,65.15,65.18,83000.0,41.2319,41.3268,41.2256,41.2446,83000.0
2006-10-13 12:30:00,65.2,65.3,65.18,65.26,76000.0,41.2572,41.3205,41.2446,41.2952,76000.0
2006-10-13 12:40:00,65.26,65.26,65.04,65.16,103600.0,41.2952,41.2952,41.156,41.2319,103600.0
2006-10-13 12:50:00,65.15,65.24,65.08,65.22,60400.0,41.2256,41.2825,41.1813,41.2699,60400.0
2006-10-13 13:00:00,65.21,65.37,65.19,65.35,83400.0,41.2636,41.3648,41.2509,41.3522,83400.0
2006-10-13 13:10:00,65.37,65.37,65.01,65.12,76600.0,41.3648,41.3648,41.137,41.2066,76600.0
2006-10-13 13:20:00,65.1,65.38,65.1,65.32,71600.0,41.194,41.3711,41.194,41.3332,71600.0
2006-10-13 13:30:00,65.32,65.43,65.31,65.42,59400.0,41.3332,41.4028,41.3268,41.3964,59400.0
2006-10-13 13:40:00,65.42,65.66,65.4,65.53,132500.0,41.3964,41.5483,41.3838,41.4661,132500.0
2006-10-13 13:50:00,65.53,65.67,65.44,65.44,74900.0,41.4661,41.5546,41.4091,41.4091,74900.0
2006-10-13 14:00:00,65.43,65.45,65.23,65.23,84400.0,41.4028,41.4154,41.2762,41.2762,84400.0
2006-10-13 14:10:00,65.23,65.34,65.07,65.1,99600.0,41.2762,41.3458,41.175,41.194,99600.0
2006-10-13 14:20:00,65.13,65.15,64.8,64.91,125100.0,41.2129,41.2256,41.0041,41.0737,125100.0
2006-10-13 14:30:00,64.91,65.05,64.8,64.83,111900.0,41.0737,41.1623,41.0041,41.0231,111900.0
2006-10-13 14:40:00,64.83,64.84,64.76,64.8,56900.0,41.0231,41.0294,40.9788,41.0041,56900.0
2006-10-13 14:50:00,64.8,64.84,64.61,64.66,73800.0,41.0041,41.0294,40.8839,40.9155,73800.0
2006-10-13 15:00:00,64.65,64.91,64.65,64.91,81200.0,40.9092,41.0737,40.9092,41.0737,81200.0
2006-10-13 15:10:00,64.91,65.03,64.84,64.98,77000.0,41.0737,41.1497,41.0294,41.118,77000.0
2006-10-13 15:20:00,64.96,65.1,64.96,65.04,86500.0,41.1054,41.194,41.1054,41.156,86500.0
2006-10-13 15:30:00,65.04,65.04,64.84,64.84,85400.0,41.156,41.156,41.0294,41.0294,85400.0
2006-10-13 15:40:00,64.85,64.85,64.49,64.51,168600.0,41.0358,41.0358,40.808,40.8206,168600.0
2006-10-13 15:50:00,64.51,64.76,64.5,64.74,194200.0,40.8206,40.9788,40.8143,40.9662,194200.0
2006-10-16 09:30:00,65.1,65.5,65.0,65.5,157600.0,41.194,41.4471,41.1307,41.4471,157600.0
2006-10-16 09:40:00,65.5,65.8,65.42,65.44,117800.0,41.4471,41.6369,41.3964,41.4091,117800.0
2006-10-16 09:50:00,65.44,65.57,64.8,65.19,194900.0,41.4091,41.4914,41.0041,41.2509,194900.0
2006-10-16 10:00:00,65.17,65.3,64.59,64.68,240300.0,41.2383,41.3205,40.8712,40.9282,240300.0
2006-10-16 10:10:00,64.69,65.24,64.54,65.1,180000.0,40.9345,41.2825,40.8396,41.194,180000.0
2006-10-16 10:20:00,65.11,65.24,65.01,65.23,126700.0,41.2003,41.2825,41.137,41.2762,126700.0
2006-10-16 10:30:00,65.23,65.49,65.2,65.47,138600.0,41.2762,41.4407,41.2572,41.4281,138600.0
2006-10-16 10:40:00,65.47,65.67,65.44,65.49,130800.0,41.4281,41.5546,41.4091,41.4407,130800.0
2006-10-16 10:50:00,65.51,65.52,65.38,65.42,94700.0,41.4534,41.4597,41.3711,41.3964,94700.0
2006-10-16 11:00:00,65.42,65.74,65.34,65.71,139300.0,41.3964,41.5989,41.3458,41.58,139300.0
2006-10-16 11:10:00,65.72,65.8,65.6,65.74,180000.0,41.5863,41.6369,41.5103,41.5989,180000.0
2006-10-16 11:20:00,65.75,65.82,65.7,65.73,128000.0,41.6053,41.6496,41.5736,41.5926,128000.0
2006-10-16 11:30:00,65.71,65.86,65.54,65.84,120400.0,41.58,41.6749,41.4724,41.6622,120400.0
2006-10-16 11:40:00,65.82,65.83,65.61,65.73,105800.0,41.6496,41.6559,41.5167,41.5926,105800.0
2006-10-16 11:50:00,65.75,65.81,65.7,65.75,129600.0,41.6053,41.6432,41.5736,41.6053,129600.0
2006-10-16 12:00:00,65.76,65.92,65.76,65.92,92400.0,41.6116,41.7128,41.6116,41.7128,92400.0
2006-10-16 12:10:00,65.91,65.97,65.87,65.91,101400.0,41.7065,41.7445,41.6812,41.7065,101400.0
2006-10-16 12:20:00,65.91,66.08,65.83,66.08,89700.0,41.7065,41.8141,41.6559,41.8141,89700.0
2006-10-16 12:30:00,66.08,66.32,66.07,66.3,123200.0,41.8141,41.9659,41.8078,41.9533,123200.0
2006-10-16 12:40:00,66.32,66.38,66.27,66.32,107500.0,41.9659,42.0039,41.9343,41.9659,107500.0
2006-10-16 12:50:00,66.33,66.33,65.98,66.07,95100.0,41.9723,41.9723,41.7508,41.8078,95100.0
2006-10-16 13:00:00,66.08,66.08,65.99,66.03,73500.0,41.8141,41.8141,41.7571,41.7824,73500.0
2006-10-16 13:10:00,66.03,66.24,66.02,66.24,100200.0,41.7824,41.9153,41.7761,41.9153,100200.0
2006-10-16 13:20:00,66.24,66.5,66.23,66.48,130900.0,41.9153,42.0798,41.909,42.0672,130900.0
2006-10-16 13:30:00,66.47,66.77,66.43,66.58,199600.0,42.0609,42.2507,42.0356,42.1305,199600.0
2006-10-16 13:40:00,66.58,66.66,66.5,66.57,83000.0,42.1305,42.1811,42.0798,42.1241,83000.0
2006-10-16 13:50:00,66.59,66.68,66.52,66.66,95700.0,42.1368,42.1937,42.0925,42.1811,95700.0
2006-10-16 14:00:00,66.66,66.78,66.55,66.63,99600.0,42.1811,42.257,42.1115,42.1621,99600.0
2006-10-16 14:10:00,66.62,66.74,66.58,66.66,86200.0,42.1558,42.2317,42.1305,42.1811,86200.0
2006-10-16 14:20:00,66.66,66.88,66.63,66.8,108800.0,42.1811,42.3203,42.1621,42.2697,108800.0
2006-10-16 14:30:00,66.79,66.84,66.7,66.72,68300.0,42.2634,42.295,42.2064,42.2191,68300.0
2006-10-16 14:40:00,66.71,66.81,66.63,66.8,145400.0,42.2127,42.276,42.1621,42.2697,145400.0
2006-10-16 14:50:00,66.8,66.99,66.77,66.9,152400.0,42.2697,42.3899,42.2507,42.333,152400.0
2006-10-16 15:00:00,66.9,67.0,66.83,66.92,127600.0,42.333,42.3962,42.2887,42.3456,127600.0
2006-10-16 15:10:00,66.92,66.94,66.72,66.81,233000.0,42.3456,42.3583,42.2191,42.276,233000.0
2006-10-16 15:20:00,66.81,67.08,66.8,67.05,180200.0,42.276,42.4469,42.2697,42.4279,180200.0
2006-10-16 15:30:00,67.05,67.11,67.0,67.04,171400.0,42.4279,42.4658,42.3962,42.4215,171400.0
2006-10-16 15:40:00,67.07,67.2,66.94,66.98,192600.0,42.4405,42.5228,42.3583,42.3836,192600.0
2006-10-16 15:50:00,66.98,67.06,66.95,67.02,234000.0,42.3836,42.4342,42.3646,42.4089,234000.0
2006-10-17 09:30:00,67.23,67.34,66.71,67.15,295200.0,42.5418,42.6114,42.2127,42.4912,295200.0
2006-10-17 09:40:00,67.12,67.33,66.75,66.76,259300.0,42.4722,42.6051,42.238,42.2444,259300.0
2006-10-17 09:50:00,66.74,66.83,66.39,66.59,263300.0,42.2317,42.2887,42.0102,42.1368,263300.0
2006-10-17 10:00:00,66.59,67.35,66.46,67.25,281400.0,42.1368,42.6177,42.0545,42.5544,281400.0
2006-10-17 10:10:00,67.22,67.32,66.54,66.75,222300.0,42.5354,42.5987,42.1052,42.238,222300.0
2006-10-17 10:20:00,66.74,66.78,66.43,66.56,125300.0,42.2317,42.257,42.0356,42.1178,125300.0
2006-10-17 10:30:00,66.56,66.56,66.06,66.07,166800.0,42.1178,42.1178,41.8014,41.8078,166800.0
2006-10-17 10:40:00,66.07,66.17,65.95,66.16,186500.0,41.8078,41.871,41.7318,41.8647,186500.0
2006-10-17 10:50:00,66.16,66.4,66.15,66.4,119600.0,41.8647,42.0166,41.8584,42.0166,119600.0
2006-10-17 11:00:00,66.41,66.41,65.97,66.08,135000.0,42.0229,42.0229,41.7445,41.8141,135000.0
2006-10-17 11:10:00,66.08,66.23,66.08,66.14,133400.0,41.8141,41.909,41.8141,41.852,133400.0
2006-10-17 11:20:00,66.15,66.39,66.14,66.38,107200.0,41.8584,42.0102,41.852,42.0039,107200.0
2006-10-17 11:30:00,66.38,66.47,66.27,66.37,123700.0,42.0039,42.0609,41.9343,41.9976,123700.0
2006-10-17 11:40:00,66.37,66.55,66.33,66.5,65800.0,41.9976,42.1115,41.9723,42.0798,65800.0
2006-10-17 11:50:00,66.5,66.59,66.28,66.34,54100.0,42.0798,42.1368,41.9406,41.9786,54100.0
2006-10-17 12:00:00,66.33,66.42,66.28,66.29,75100.0,41.9723,42.0292,41.9406,41.947,75100.0
2006-10-17 12:10:00,66.29,66.31,66.0,66.0,86500.0,41.947,41.9596,41.7635,41.7635,86500.0
2006-10-17 12:20:00,66.0,66.03,65.9,65.96,108700.0,41.7635,41.7824,41.7002,41.7381,108700.0
2006-10-17 12:30:00,65.97,66.09,65.95,66.0,69600.0,41.7445,41.8204,41.7318,41.7635,69600.0
2006-10-17 12:40:00,66.01,66.09,65.96,66.03,75700.0,41.7698,41.8204,41.7381,41.7824,75700.0
2006-10-17 12:50:00,66.02,66.07,65.9,65.94,76500.0,41.7761,41.8078,41.7002,41.7255,76500.0
2006-10-17 13:00:00,65.94,66.24,65.91,66.16,65600.0,41.7255,41.9153,41.7065,41.8647,65600.0
2006-10-17 13:10:00,66.16,66.18,65.97,65.97,66800.0,41.8647,41.8774,41.7445,41.7445,66800.0
2006-10-17 13:20:00,65.97,66.0,65.92,65.95,62200.0,41.7445,41.7635,41.7128,41.7318,62200.0
2006-10-17 13:30:00,65.95,66.06,65.85,65.88,54200.0,41.7318,41.8014,41.6685,41.6875,54200.0
2006-10-17 13:40:00,65.88,65.98,65.88,65.98,72600.0,41.6875,41.7508,41.6875,41.7508,72600.0
2006-10-17 13:50:00,65.98,66.21,65.98,66.14,122200.0,41.7508,41.8963,41.7508,41.852,122200.0
2006-10-17 14:00:00,66.15,66.29,66.1,66.26,75800.0,41.8584,41.947,41.8267,41.928,75800.0
2006-10-17 14:10:00,66.27,66.35,66.06,66.27,61300.0,41.9343,41.9849,41.8014,41.9343,61300.0
2006-10-17 14:20:00,66.28,66.34,66.22,66.31,93700.0,41.9406,41.9786,41.9027,41.9596,93700.0
2006-10-17 14:30:00,66.31,66.34,66.28,66.3,37800.0,41.9596,41.9786,41.9406,41.9533,37800.0
2006-10-17 14:40:00,66.29,66.36,66.15,66.36,65300.0,41.947,41.9913,41.8584,41.9913,65300.0
2006-10-17 14:50:00,66.35,66.4,66.26,66.4,51500.0,41.9849,42.0166,41.928,42.0166,51500.0
2006-10-17 15:00:00,66.4,66.55,66.4,66.53,111400.0,42.0166,42.1115,42.0166,42.0988,111400.0
2006-10-17 15:10:00,66.53,66.56,66.44,66.55,77100.0,42.0988,42.1178,42.0419,42.1115,77100.0
2006-10-17 15:20:00,66.55,66.65,66.53,66.65,86700.0,42.1115,42.1748,42.0988,42.1748,86700.0
2006-10-17 15:30:00,66.65,66.71,66.56,66.57,95600.0,42.1748,42.2127,42.1178,42.1241,95600.0
2006-10-17 15:40:00,66.56,66.59,66.41,66.43,85500.0,42.1178,42.1368,42.0229,42.0356,85500.0
2006-10-17 15:50:00,66.42,66.5,66.4,66.5,120100.0,42.0292,42.0798,42.0166,42.0798,120100.0
2006-10-18 09:30:00,66.76,67.38,66.59,67.34,160200.0,42.2444,42.6367,42.1368,42.6114,160200.0
2006-10-18 09:40:00,67.37,67.47,67.06,67.11,134600.0,42.6304,42.6936,42.4342,42.4658,134600.0
2006-10-18 09:50:00,67.09,67.2,66.88,67.0,109900.0,42.4532,42.5228,42.3203,42.3962,109900.0
2006-10-18 10:00:00,67.01,67.09,66.23,66.37,210300.0,42.4026,42.4532,41.909,41.9976,210300.0
2006-10-18 10:10:00,66.39,66.83,66.23,66.63,162700.0,42.0102,42.2887,41.909,42.1621,162700.0
2006-10-18 10:20:00,66.63,66.72,66.35,66.69,87000.0,42.1621,42.2191,41.9849,42.2001,87000.0
2006-10-18 10:30:00,66.66,67.2,66.66,67.17,314400.0,42.1811,42.5228,42.1811,42.5038,314400.0
2006-10-18 10:40:00,67.18,67.2,67.09,67.2,179800.0,42.5101,42.5228,42.4532,42.5228,179800.0
2006-10-18 10:50:00,67.19,67.2,67.02,67.06,145300.0,42.5165,42.5228,42.4089,42.4342,145300.0
2006-10-18 11:00:00,67.06,67.2,67.01,67.1,101500.0,42.4342,42.5228,42.4026,42.4595,101500.0
2006-10-18 11:10:00,67.08,67.2,67.08,67.14,79200.0,42.4469,42.5228,42.4469,42.4848,79200.0
2006-10-18 11:20:00,67.13,67.25,66.94,67.05,143500.0,42.4785,42.5544,42.3583,42.4279,143500.0
2006-10-18 11:30:00,67.06,67.14,66.89,67.05,134200.0,42.4342,42.4848,42.3266,42.4279,134200.0
2006-10-18 11:40:00,67.03,67.2,67.0,67.17,149300.0,42.4152,42.5228,42.3962,42.5038,149300.0
2006-10-18 11:50:00,67.17,67.2,67.03,67.16,78100.0,42.5038,42.5228,42.4152,42.4975,78100.0
2006-10-18 12:00:00,67.14,67.2,67.09,67.09,57800.0,42.4848,42.5228,42.4532,42.4532,57800.0
2006-10-18 12:10:00,67.09,67.2,67.05,67.19,182600.0,42.4532,42.5228,42.4279,42.5165,182600.0
2006-10-18 12:20:00,67.2,67.2,66.94,67.0,100700.0,42.5228,42.5228,42.3583,42.3962,100700.0
2006-10-18 12:30:00,67.0,67.08,66.95,66.97,58800.0,42.3962,42.4469,42.3646,42.3773,58800.0
2006-10-18 12:40:00,66.98,67.0,66.67,66.68,90400.0,42.3836,42.3962,42.1874,42.1937,90400.0
2006-10-18 12:50:00,66.68,66.68,66.43,66.49,82300.0,42.1937,42.1937,42.0356,42.0735,82300.0
2006-10-18 13:00:00,66.48,66.57,66.35,66.49,88100.0,42.0672,42.1241,41.9849,42.0735,88100.0
2006-10-18 13:10:00,66.47,66.64,66.35,66.35,192500.0,42.0609,42.1684,41.9849,41.9849,192500.0
2006-10-18 13:20:00,66.36,66.45,66.29,66.3,159200.0,41.9913,42.0482,41.947,41.9533,159200.0
2006-10-18 13:30:00,66.28,66.28,66.0,66.21,148200.0,41.9406,41.9406,41.7635,41.8963,148200.0
2006-10-18 13:40:00,66.2,66.22,65.91,65.97,83700.0,41.89,41.9027,41.7065,41.7445,83700.0
2006-10-18 13:50:00,65.97,65.98,65.52,65.81,164000.0,41.7445,41.7508,41.4597,41.6432,164000.0
2006-10-18 14:00:00,65.8,66.1,65.76,65.94,96200.0,41.6369,41.8267,41.6116,41.7255,96200.0
2006-10-18 14:10:00,65.94,65.99,65.85,65.86,85700.0,41.7255,41.7571,41.6685,41.6749,85700.0
2006-10-18 14:20:00,65.87,66.2,65.86,66.03,133800.0,41.6812,41.89,41.6749,41.7824,133800.0
2006-10-18 14:30:00,66.04,66.18,65.97,66.0,83400.0,41.7888,41.8774,41.7445,41.7635,83400.0
2006-10-18 14:40:00,65.99,66.05,65.86,66.0,88600.0,41.7571,41.7951,41.6749,41.7635,88600.0
2006-10-18 14:50:00,66.0,66.05,65.92,65.97,85500.0,41.7635,41.7951,41.7128,41.7445,85500.0
2006-10-18 15:00:00,65.97,66.17,65.94,66.11,77200.0,41.7445,41.871,41.7255,41.8331,77200.0
2006-10-18 15:10:00,66.11,66.33,66.1,66.23,117500.0,41.8331,41.9723,41.8267,41.909,117500.0
2006-10-18 15:20:00,66.23,66.24,66.04,66.17,72000.0,41.909,41.9153,41.7888,41.871,72000.0
2006-10-18 15:30:00,66.16,66.39,66.16,66.33,112600.0,41.8647,42.0102,41.8647,41.9723,112600.0
2006-10-18 15:40:00,66.31,66.48,66.31,66.48,87700.0,41.9596,42.0672,41.9596,42.0672,87700.0
2006-10-18 15:50:00,66.47,66.5,66.34,66.35,94900.0,42.0609,42.0798,41.9786,41.9849,94900.0
2006-10-19 09:30:00,66.98,67.12,66.63,67.06,217400.0,42.3836,42.4722,42.1621,42.4342,217400.0
2006-10-19 09:40:00,67.05,67.2,66.92,67.19,119900.0,42.4279,42.5228,42.3456,42.5165,119900.0
2006-10-19 09:50:00,67.17,67.3,67.04,67.08,216800.0,42.5038,42.5861,42.4215,42.4469,216800.0
2006-10-19 10:00:00,67.1,67.25,67.04,67.05,140300.0,42.4595,42.5544,42.4215,42.4279,140300.0
2006-10-19 10:10:00,67.04,67.2,66.91,67.05,130800.0,42.4215,42.5228,42.3393,42.4279,130800.0
2006-10-19 10:20:00,67.03,67.18,66.98,67.02,77300.0,42.4152,42.5101,42.3836,42.4089,77300.0
2006-10-19 10:30:00,67.02,67.05,66.69,66.89,205600.0,42.4089,42.4279,42.2001,42.3266,205600.0
2006-10-19 10:40:00,66.86,67.04,66.84,66.95,327800.0,42.3076,42.4215,42.295,42.3646,327800.0
2006-10-19 10:50:00,66.94,66.99,66.77,66.78,134600.0,42.3583,42.3899,42.2507,42.257,134600.0
2006-10-19 11:00:00,66.75,66.87,66.51,66.51,123200.0,42.238,42.314,42.0862,42.0862,123200.0
2006-10-19 11:10:00,66.52,67.1,66.5,67.1,156700.0,42.0925,42.4595,42.0798,42.4595,156700.0
2006-10-19 11:20:00,67.1,67.2,67.05,67.18,134200.0,42.4595,42.5228,42.4279,42.5101,134200.0
2006-10-19 11:30:00,67.18,67.2,67.13,67.2,198800.0,42.5101,42.5228,42.4785,42.5228,198800.0
2006-10-19 11:40:00,67.2,67.28,67.11,67.2,343700.0,42.5228,42.5734,42.4658,42.5228,343700.0
2006-10-19 11:50:00,67.2,67.28,67.0,67.05,134500.0,42.5228,42.5734,42.3962,42.4279,134500.0
2006-10-19 12:00:00,67.06,67.29,66.98,67.28,172200.0,42.4342,42.5797,42.3836,42.5734,172200.0
2006-10-19 12:10:00,67.28,67.37,67.2,67.33,104300.0,42.5734,42.6304,42.5228,42.6051,104300.0
2006-10-19 12:20:00,67.33,67.44,67.25,67.44,99300.0,42.6051,42.6747,42.5544,42.6747,99300.0
2006-10-19 12:30:00,67.44,67.84,67.44,67.83,157600.0,42.6747,42.9278,42.6747,42.9214,157600.0
2006-10-19 12:40:00,67.83,68.0,67.76,67.9,141900.0,42.9214,43.029,42.8772,42.9657,141900.0
2006-10-19 12:50:00,67.89,67.91,67.57,67.6,72600.0,42.9594,42.9721,42.7569,42.7759,72600.0
2006-10-19 13:00:00,67.59,67.76,67.56,67.75,71000.0,42.7696,42.8772,42.7506,42.8708,71000.0
2006-10-19 13:10:00,67.75,67.77,67.54,67.7,65800.0,42.8708,42.8835,42.7379,42.8392,65800.0
2006-10-19 13:20:00,67.72,67.91,67.71,67.75,58300.0,42.8518,42.9721,42.8455,42.8708,58300.0
2006-10-19 13:30:00,67.75,67.85,67.74,67.74,76900.0,42.8708,42.9341,42.8645,42.8645,76900.0
2006-10-19 13:40:00,67.74,67.84,67.67,67.81,86300.0,42.8645,42.9278,42.8202,42.9088,86300.0
2006-10-19 13:50:00,67.8,67.97,67.75,67.84,40600.0,42.9025,43.01,42.8708,42.9278,40600.0
2006-10-19 14:00:00,67.84,67.89,67.73,67.88,38800.0,42.9278,42.9594,42.8582,42.9531,38800.0
2006-10-19 14:10:00,67.88,68.0,67.88,67.98,59900.0,42.9531,43.029,42.9531,43.0164,59900.0
2006-10-19 14:20:00,67.97,67.99,67.89,67.89,51000.0,43.01,43.0227,42.9594,42.9594,51000.0
2006-10-19 14:30:00,67.89,67.95,67.77,67.94,72700.0,42.9594,42.9974,42.8835,42.9911,72700.0
2006-10-19 14:40:00,67.93,68.15,67.89,68.12,85900.0,42.9847,43.1239,42.9594,43.105,85900.0
2006-10-19 14:50:00,68.12,68.15,67.72,68.05,267800.0,43.105,43.1239,42.8518,43.0607,267800.0
2006-10-19 15:00:00,68.05,68.43,68.02,68.39,190900.0,43.0607,43.3011,43.0417,43.2758,190900.0
2006-10-19 15:10:00,68.38,68.59,68.1,68.29,344400.0,43.2695,43.4024,43.0923,43.2125,344400.0
2006-10-19 15:20:00,68.29,68.38,68.15,68.37,80900.0,43.2125,43.2695,43.1239,43.2631,80900.0
2006-10-19 15:30:00,68.38,68.48,68.27,68.34,157000.0,43.2695,43.3328,43.1999,43.2442,157000.0
2006-10-19 15:40:00,68.35,68.44,68.2,68.32,195500.0,43.2505,43.3074,43.1556,43.2315,195500.0
2006-10-19 15:50:00,68.33,68.5,68.31,68.39,223600.0,43.2378,43.3454,43.2252,43.2758,223600.0
2006-10-20 09:30:00,68.52,68.58,67.77,67.86,590200.0,43.3581,43.396,42.8835,42.9404,590200.0
2006-10-20 09:40:00,67.87,68.22,67.86,68.1,147300.0,42.9468,43.1682,42.9404,43.0923,147300.0
2006-10-20 09:50:00,68.08,68.13,67.65,67.79,177800.0,43.0796,43.1113,42.8075,42.8961,177800.0
2006-10-20 10:00:00,67.74,67.91,67.71,67.89,130400.0,42.8645,42.9721,42.8455,42.9594,130400.0
2006-10-20 10:10:00,67.9,68.0,67.77,67.8,256400.0,42.9657,43.029,42.8835,42.9025,256400.0
2006-10-20 10:20:00,67.8,67.91,67.75,67.83,240900.0,42.9025,42.9721,42.8708,42.9214,240900.0
2006-10-20 10:30:00,67.83,67.83,67.43,67.43,204200.0,42.9214,42.9214,42.6683,42.6683,204200.0
2006-10-20 10:40:00,67.4,67.44,67.13,67.2,210000.0,42.6494,42.6747,42.4785,42.5228,210000.0
2006-10-20 10:50:00,67.2,67.2,66.98,67.17,184700.0,42.5228,42.5228,42.3836,42.5038,184700.0
2006-10-20 11:00:00,67.17,67.37,67.11,67.36,108300.0,42.5038,42.6304,42.4658,42.624,108300.0
2006-10-20 11:10:00,67.35,67.42,66.96,66.96,101900.0,42.6177,42.662,42.3709,42.3709,101900.0
2006-10-20 11:20:00,66.97,67.0,66.6,66.72,226000.0,42.3773,42.3962,42.1431,42.2191,226000.0
2006-10-20 11:30:00,66.7,66.7,66.54,66.6,185000.0,42.2064,42.2064,42.1052,42.1431,185000.0
2006-10-20 11:40:00,66.61,66.92,66.61,66.88,172200.0,42.1495,42.3456,42.1495,42.3203,172200.0
2006-10-20 11:50:00,66.87,66.95,66.83,66.83,113400.0,42.314,42.3646,42.2887,42.2887,113400.0
2006-10-20 12:00:00,66.84,66.84,66.59,66.71,81200.0,42.295,42.295,42.1368,42.2127,81200.0
2006-10-20 12:10:00,66.71,66.72,66.51,66.51,100200.0,42.2127,42.2191,42.0862,42.0862,100200.0
2006-10-20 12:20:00,66.51,66.62,66.46,66.59,125700.0,42.0862,42.1558,42.0545,42.1368,125700.0
2006-10-20 12:30:00,66.57,66.8,66.57,66.68,138700.0,42.1241,42.2697,42.1241,42.1937,138700.0
2006-10-20 12:40:00,66.67,67.0,66.67,66.98,122200.0,42.1874,42.3962,42.1874,42.3836,122200.0
2006-10-20 12:50:00,66.99,67.24,66.94,66.97,104800.0,42.3899,42.5481,42.3583,42.3773,104800.0
2006-10-20 13:00:00,66.98,67.1,66.91,67.1,62700.0,42.3836,42.4595,42.3393,42.4595,62700.0
2006-10-20 13:10:00,67.1,67.28,67.1,67.22,93200.0,42.4595,42.5734,42.4595,42.5354,93200.0
2006-10-20 13:20:00,67.22,67.3,67.19,67.2,45800.0,42.5354,42.5861,42.5165,42.5228,45800.0
2006-10-20 13:30:00,67.2,67.21,67.1,67.16,46300.0,42.5228,42.5291,42.4595,42.4975,46300.0
2006-10-20 13:40:00,67.16,67.16,67.02,67.07,37000.0,42.4975,42.4975,42.4089,42.4405,37000.0
2006-10-20 13:50:00,67.08,67.22,66.98,67.13,53700.0,42.4469,42.5354,42.3836,42.4785,53700.0
2006-10-20 14:00:00,67.13,67.14,66.95,67.0,63000.0,42.4785,42.4848,42.3646,42.3962,63000.0
2006-10-20 14:10:00,66.99,67.0,66.68,66.78,97800.0,42.3899,42.3962,42.1937,42.257,97800.0
2006-10-20 14:20:00,66.78,66.9,66.7,66.75,66800.0,42.257,42.333,42.2064,42.238,66800.0
2006-10-20 14:30:00,66.75,66.95,66.69,66.82,122900.0,42.238,42.3646,42.2001,42.2823,122900.0
2006-10-20 14:40:00,66.82,66.98,66.8,66.93,73700.0,42.2823,42.3836,42.2697,42.3519,73700.0
2006-10-20 14:50:00,66.93,67.04,66.9,67.01,62000.0,42.3519,42.4215,42.333,42.4026,62000.0
2006-10-20 15:00:00,67.0,67.04,66.95,66.95,49200.0,42.3962,42.4215,42.3646,42.3646,49200.0
2006-10-20 15:10:00,66.95,67.12,66.94,67.11,58400.0,42.3646,42.4722,42.3583,42.4658,58400.0
2006-10-20 15:20:00,67.1,67.28,67.1,67.22,87700.0,42.4595,42.5734,42.4595,42.5354,87700.0
2006-10-20 15:30:00,67.21,67.32,67.21,67.27,79200.0,42.5291,42.5987,42.5291,42.5671,79200.0
2006-10-20 15:40:00,67.27,67.32,67.17,67.18,89200.0,42.5671,42.5987,42.5038,42.5101,89200.0
2006-10-20 15:50:00,67.17,67.32,67.12,67.31,165200.0,42.5038,42.5987,42.4722,42.5924,165200.0
2006-10-23 09:30:00,67.38,67.39,66.42,66.93,202300.0,42.6367,42.643,42.0292,42.3519,202300.0
2006-10-23 09:40:00,66.93,67.21,66.75,66.77,100500.0,42.3519,42.5291,42.238,42.2507,100500.0
2006-10-23 09:50:00,66.76,67.15,66.51,67.13,99300.0,42.2444,42.4912,42.0862,42.4785,99300.0
2006-10-23 10:00:00,67.15,67.15,66.65,66.7,111600.0,42.4912,42.4912,42.1748,42.2064,111600.0
2006-10-23 10:10:00,66.69,67.04,66.69,66.95,150200.0,42.2001,42.4215,42.2001,42.3646,150200.0
2006-10-23 10:20:00,66.96,67.5,66.9,67.48,164100.0,42.3709,42.7126,42.333,42.7,164100.0
2006-10-23 10:30:00,67.46,67.65,67.26,67.27,122600.0,42.6873,42.8075,42.5608,42.5671,122600.0
2006-10-23 10:40:00,67.25,67.28,66.7,66.7,122000.0,42.5544,42.5734,42.2064,42.2064,122000.0
2006-10-23 10:50:00,66.71,66.89,66.68,66.87,140000.0,42.2127,42.3266,42.1937,42.314,140000.0
2006-10-23 11:00:00,66.85,66.93,66.54,66.89,130500.0,42.3013,42.3519,42.1052,42.3266,130500.0
2006-10-23 11:10:00,66.9,66.99,66.5,66.59,145600.0,42.333,42.3899,42.0798,42.1368,145600.0
2006-10-23 11:20:00,66.58,66.67,66.31,66.38,121000.0,42.1305,42.1874,41.9596,42.0039,121000.0
2006-10-23 11:30:00,66.4,66.55,66.37,66.46,89300.0,42.0166,42.1115,41.9976,42.0545,89300.0
2006-10-23 11:40:00,66.45,66.64,66.42,66.51,87400.0,42.0482,42.1684,42.0292,42.0862,87400.0
2006-10-23 11:50:00,66.51,66.55,66.4,66.4,60800.0,42.0862,42.1115,42.0166,42.0166,60800.0
2006-10-23 12:00:00,66.4,66.45,66.35,66.39,89800.0,42.0166,42.0482,41.9849,42.0102,89800.0
2006-10-23 12:10:00,66.4,66.5,66.36,66.5,94400.0,42.0166,42.0798,41.9913,42.0798,94400.0
2006-10-23 12:20:00,66.5,66.64,66.48,66.57,81000.0,42.0798,42.1684,42.0672,42.1241,81000.0
2006-10-23 12:30:00,66.58,66.64,66.51,66.52,67000.0,42.1305,42.1684,42.0862,42.0925,67000.0
2006-10-23 12:40:00,66.51,66.55,66.37,66.39,51200.0,42.0862,42.1115,41.9976,42.0102,51200.0
2006-10-23 12:50:00,66.39,66.45,66.35,66.42,59900.0,42.0102,42.0482,41.9849,42.0292,59900.0
2006-10-23 13:00:00,66.42,66.44,66.35,66.35,46700.0,42.0292,42.0419,41.9849,41.9849,46700.0
2006-10-23 13:10:00,66.35,66.43,66.13,66.17,114100.0,41.9849,42.0356,41.8457,41.871,114100.0
2006-10-23 13:20:00,66.17,66.2,66.02,66.1,74200.0,41.871,41.89,41.7761,41.8267,74200.0
2006-10-23 13:30:00,66.08,66.08,65.86,65.87,141800.0,41.8141,41.8141,41.6749,41.6812,141800.0
2006-10-23 13:40:00,65.87,66.05,65.84,65.87,103500.0,41.6812,41.7951,41.6622,41.6812,103500.0
2006-10-23 13:50:00,65.87,65.88,65.76,65.82,89000.0,41.6812,41.6875,41.6116,41.6496,89000.0
2006-10-23 14:00:00,65.82,65.93,65.69,65.93,93900.0,41.6496,41.7192,41.5673,41.7192,93900.0
2006-10-23 14:10:00,65.93,66.06,65.88,65.94,96900.0,41.7192,41.8014,41.6875,41.7255,96900.0
2006-10-23 14:20:00,65.94,66.11,65.93,66.04,92400.0,41.7255,41.8331,41.7192,41.7888,92400.0
2006-10-23 14:30:00,66.05,66.06,65.93,65.94,60800.0,41.7951,41.8014,41.7192,41.7255,60800.0
2006-10-23 14:40:00,65.94,66.25,65.94,66.23,61500.0,41.7255,41.9217,41.7255,41.909,61500.0
2006-10-23 14:50:00,66.24,66.28,66.15,66.27,64800.0,41.9153,41.9406,41.8584,41.9343,64800.0
2006-10-23 15:00:00,66.27,66.49,66.25,66.49,114100.0,41.9343,42.0735,41.9217,42.0735,114100.0
2006-10-23 15:10:00,66.49,66.55,66.41,66.43,97600.0,42.0735,42.1115,42.0229,42.0356,97600.0
2006-10-23 15:20:00,66.43,66.49,66.4,66.43,68400.0,42.0356,42.0735,42.0166,42.0356,68400.0
2006-10-23 15:30:00,66.43,66.49,66.34,66.38,93400.0,42.0356,42.0735,41.9786,42.0039,93400.0
2006-10-23 15:40:00,66.39,66.48,66.38,66.4,85400.0,42.0102,42.0672,42.0039,42.0166,85400.0
2006-10-23 15:50:00,66.4,66.49,66.34,66.43,125900.0,42.0166,42.0735,41.9786,42.0356,125900.0
2006-10-24 09:30:00,66.9,66.95,66.45,66.8,146400.0,42.333,42.3646,42.0482,42.2697,146400.0
2006-10-24 09:40:00,66.8,67.22,66.72,67.2,178500.0,42.2697,42.5354,42.2191,42.5228,178500.0
2006-10-24 09:50:00,67.19,67.2,67.04,67.17,110500.0,42.5165,42.5228,42.4215,42.5038,110500.0
2006-10-24 10:00:00,67.14,67.65,67.12,67.41,175400.0,42.4848,42.8075,42.4722,42.6557,175400.0
2006-10-24 10:10:00,67.42,67.81,67.36,67.66,159000.0,42.662,42.9088,42.624,42.8139,159000.0
2006-10-24 10:20:00,67.66,67.83,67.45,67.81,126000.0,42.8139,42.9214,42.681,42.9088,126000.0
2006-10-24 10:30:00,67.79,68.25,67.77,68.14,179300.0,42.8961,43.1872,42.8835,43.1176,179300.0
2006-10-24 10:40:00,68.12,68.16,67.78,67.84,156100.0,43.105,43.1303,42.8898,42.9278,156100.0
2006-10-24 10:50:00,67.84,67.97,67.76,67.83,119500.0,42.9278,43.01,42.8772,42.9214,119500.0
2006-10-24 11:00:00,67.85,67.87,67.66,67.8,120900.0,42.9341,42.9468,42.8139,42.9025,120900.0
2006-10-24 11:10:00,67.8,67.88,67.62,67.66,95900.0,42.9025,42.9531,42.7886,42.8139,95900.0
2006-10-24 11:20:00,67.67,67.7,67.48,67.68,86800.0,42.8202,42.8392,42.7,42.8265,86800.0
2006-10-24 11:30:00,67.7,67.85,67.68,67.8,94200.0,42.8392,42.9341,42.8265,42.9025,94200.0
2006-10-24 11:40:00,67.78,67.88,67.74,67.79,106700.0,42.8898,42.9531,42.8645,42.8961,106700.0
2006-10-24 11:50:00,67.79,67.89,67.76,67.84,119500.0,42.8961,42.9594,42.8772,42.9278,119500.0
2006-10-24 12:00:00,67.83,67.89,67.6,67.7,324800.0,42.9214,42.9594,42.7759,42.8392,324800.0
2006-10-24 12:10:00,67.7,67.85,67.68,67.82,51600.0,42.8392,42.9341,42.8265,42.9151,51600.0
2006-10-24 12:20:00,67.82,68.0,67.79,67.98,85600.0,42.9151,43.029,42.8961,43.0164,85600.0
2006-10-24 12:30:00,67.98,68.43,67.96,68.4,212100.0,43.0164,43.3011,43.0037,43.2821,212100.0
2006-10-24 12:40:00,68.4,68.54,68.39,68.41,154200.0,43.2821,43.3707,43.2758,43.2885,154200.0
2006-10-24 12:50:00,68.41,68.51,68.3,68.4,208700.0,43.2885,43.3517,43.2189,43.2821,208700.0
2006-10-24 13:00:00,68.39,68.56,68.35,68.51,95000.0,43.2758,43.3834,43.2505,43.3517,95000.0
2006-10-24 13:10:00,68.48,68.57,68.46,68.49,56000.0,43.3328,43.3897,43.3201,43.3391,56000.0
2006-10-24 13:20:00,68.51,68.77,68.49,68.69,109600.0,43.3517,43.5163,43.3391,43.4656,109600.0
2006-10-24 13:30:00,68.7,68.71,68.53,68.61,63600.0,43.472,43.4783,43.3644,43.415,63600.0
2006-10-24 13:40:00,68.62,68.65,68.4,68.43,70900.0,43.4213,43.4403,43.2821,43.3011,70900.0
2006-10-24 13:50:00,68.43,68.6,68.39,68.4,105200.0,43.3011,43.4087,43.2758,43.2821,105200.0
2006-10-24 14:00:00,68.4,68.51,68.34,68.41,105800.0,43.2821,43.3517,43.2442,43.2885,105800.0
2006-10-24 14:10:00,68.42,68.64,68.39,68.64,52700.0,43.2948,43.434,43.2758,43.434,52700.0
2006-10-24 14:20:00,68.64,68.86,68.64,68.8,102600.0,43.434,43.5732,43.434,43.5352,102600.0
2006-10-24 14:30:00,68.79,68.8,68.69,68.78,45700.0,43.5289,43.5352,43.4656,43.5226,45700.0
2006-10-24 14:40:00,68.77,68.86,68.69,68.85,77300.0,43.5163,43.5732,43.4656,43.5669,77300.0
2006-10-24 14:50:00,68.85,69.15,68.82,69.14,143100.0,43.5669,43.7567,43.5479,43.7504,143100.0
2006-10-24 15:00:00,69.14,69.29,69.03,69.28,139500.0,43.7504,43.8453,43.6808,43.839,139500.0
2006-10-24 15:10:00,69.27,69.33,69.1,69.2,133300.0,43.8326,43.8706,43.7251,43.7884,133300.0
2006-10-24 15:20:00,69.2,69.21,69.04,69.04,142300.0,43.7884,43.7947,43.6871,43.6871,142300.0
2006-10-24 15:30:00,69.03,69.1,68.88,69.05,211000.0,43.6808,43.7251,43.5859,43.6934,211000.0
2006-10-24 15:40:00,69.05,69.1,68.96,69.02,129300.0,43.6934,43.7251,43.6365,43.6745,129300.0
2006-10-24 15:50:00,68.98,69.11,68.95,69.0,205000.0,43.6491,43.7314,43.6302,43.6618,205000.0
2006-10-25 09:30:00,68.85,68.85,68.03,68.21,221500.0,43.5669,43.5669,43.048,43.1619,221500.0
2006-10-25 09:40:00,68.22,68.41,68.03,68.13,150200.0,43.1682,43.2885,43.048,43.1113,150200.0
2006-10-25 09:50:00,68.11,68.71,68.06,68.53,194500.0,43.0986,43.4783,43.067,43.3644,194500.0
2006-10-25 10:00:00,68.52,68.63,68.35,68.63,130600.0,43.3581,43.4277,43.2505,43.4277,130600.0
2006-10-25 10:10:00,68.62,68.87,68.49,68.49,123100.0,43.4213,43.5795,43.3391,43.3391,123100.0
2006-10-25 10:20:00,68.46,68.55,68.29,68.36,94500.0,43.3201,43.377,43.2125,43.2568,94500.0
2006-10-25 10:30:00,68.37,69.23,68.36,69.16,370500.0,43.2631,43.8073,43.2568,43.763,370500.0
2006-10-25 10:40:00,69.15,69.9,69.15,69.67,268600.0,43.7567,44.2313,43.7567,44.0858,268600.0
2006-10-25 10:50:00,69.69,70.0,69.68,69.98,232800.0,44.0984,44.2946,44.0921,44.2819,232800.0
2006-10-25 11:00:00,69.98,70.06,69.9,70.0,253900.0,44.2819,44.3325,44.2313,44.2946,253900.0
2006-10-25 11:10:00,70.0,70.09,69.69,69.75,170300.0,44.2946,44.3515,44.0984,44.1364,170300.0
2006-10-25 11:20:00,69.74,69.95,69.7,69.84,143500.0,44.1301,44.2629,44.1047,44.1933,143500.0
2006-10-25 11:30:00,69.84,69.95,69.7,69.7,104400.0,44.1933,44.2629,44.1047,44.1047,104400.0
2006-10-25 11:40:00,69.69,69.82,69.63,69.82,124000.0,44.0984,44.1807,44.0604,44.1807,124000.0
2006-10-25 11:50:00,69.81,69.96,69.75,69.85,86000.0,44.1743,44.2693,44.1364,44.1997,86000.0
2006-10-25 12:00:00,69.85,69.99,69.82,69.9,72900.0,44.1997,44.2882,44.1807,44.2313,72900.0
2006-10-25 12:10:00,69.91,69.96,69.85,69.91,53900.0,44.2376,44.2693,44.1997,44.2376,53900.0
2006-10-25 12:20:00,69.9,69.99,69.84,69.95,82900.0,44.2313,44.2882,44.1933,44.2629,82900.0
2006-10-25 12:30:00,69.95,69.95,69.65,69.65,51300.0,44.2629,44.2629,44.0731,44.0731,51300.0
2006-10-25 12:40:00,69.65,69.67,69.34,69.39,146900.0,44.0731,44.0858,43.8769,43.9086,146900.0
2006-10-25 12:50:00,69.39,69.47,69.25,69.27,91200.0,43.9086,43.9592,43.82,43.8326,91200.0
2006-10-25 13:00:00,69.27,69.42,69.25,69.37,79600.0,43.8326,43.9276,43.82,43.8959,79600.0
2006-10-25 13:10:00,69.36,69.48,69.33,69.37,75800.0,43.8896,43.9655,43.8706,43.8959,75800.0
2006-10-25 13:20:00,69.38,69.47,69.37,69.39,71900.0,43.9023,43.9592,43.8959,43.9086,71900.0
2006-10-25 13:30:00,69.39,69.45,69.36,69.38,38000.0,43.9086,43.9465,43.8896,43.9023,38000.0
2006-10-25 13:40:00,69.38,69.4,69.28,69.31,40900.0,43.9023,43.9149,43.839,43.858,40900.0
2006-10-25 13:50:00,69.32,69.38,69.32,69.34,55100.0,43.8643,43.9023,43.8643,43.8769,55100.0
2006-10-25 14:00:00,69.34,69.42,69.27,69.27,71800.0,43.8769,43.9276,43.8326,43.8326,71800.0
2006-10-25 14:10:00,69.25,69.37,69.1,69.35,160700.0,43.82,43.8959,43.7251,43.8833,160700.0
2006-10-25 14:20:00,69.36,69.43,69.27,69.28,154100.0,43.8896,43.9339,43.8326,43.839,154100.0
2006-10-25 14:30:00,69.28,69.29,69.1,69.1,97800.0,43.839,43.8453,43.7251,43.7251,97800.0
2006-10-25 14:40:00,69.1,69.25,69.08,69.19,109100.0,43.7251,43.82,43.7124,43.782,109100.0
2006-10-25 14:50:00,69.19,69.3,69.13,69.29,188600.0,43.782,43.8516,43.7441,43.8453,188600.0
2006-10-25 15:00:00,69.29,69.46,69.26,69.35,275200.0,43.8453,43.9529,43.8263,43.8833,275200.0
2006-10-25 15:10:00,69.36,69.36,69.13,69.24,167300.0,43.8896,43.8896,43.7441,43.8137,167300.0
2006-10-25 15:20:00,69.23,69.32,69.21,69.27,107600.0,43.8073,43.8643,43.7947,43.8326,107600.0
2006-10-25 15:30:00,69.26,69.4,69.23,69.37,122800.0,43.8263,43.9149,43.8073,43.8959,122800.0
2006-10-25 15:40:00,69.37,69.37,69.24,69.25,92700.0,43.8959,43.8959,43.8137,43.82,92700.0
2006-10-25 15:50:00,69.25,69.29,69.24,69.25,157500.0,43.82,43.8453,43.8137,43.82,157500.0
2006-10-26 09:30:00,69.9,69.9,69.43,69.72,176900.0,44.2313,44.2313,43.9339,44.1174,176900.0
2006-10-26 09:40:00,69.72,69.9,69.68,69.75,173000.0,44.1174,44.2313,44.0921,44.1364,173000.0
2006-10-26 09:50:00,69.75,69.75,69.38,69.59,158500.0,44.1364,44.1364,43.9023,44.0351,158500.0
2006-10-26 10:00:00,69.57,69.73,69.23,69.35,153600.0,44.0225,44.1237,43.8073,43.8833,153600.0
2006-10-26 10:10:00,69.32,69.44,69.22,69.22,106200.0,43.8643,43.9402,43.801,43.801,106200.0
2006-10-26 10:20:00,69.23,69.27,68.64,68.65,136400.0,43.8073,43.8326,43.434,43.4403,136400.0
2006-10-26 10:30:00,68.65,69.35,68.5,68.52,288100.0,43.4403,43.8833,43.3454,43.3581,288100.0
2006-10-26 10:40:00,68.51,68.57,68.34,68.43,159800.0,43.3517,43.3897,43.2442,43.3011,159800.0
2006-10-26 10:50:00,68.43,68.6,68.3,68.32,104600.0,43.3011,43.4087,43.2189,43.2315,104600.0
2006-10-26 11:00:00,68.32,68.38,68.12,68.22,115500.0,43.2315,43.2695,43.105,43.1682,115500.0
2006-10-26 11:10:00,68.21,68.36,68.04,68.3,131200.0,43.1619,43.2568,43.0543,43.2189,131200.0
2006-10-26 11:20:00,68.3,68.56,68.18,68.52,122100.0,43.2189,43.3834,43.1429,43.3581,122100.0
2006-10-26 11:30:00,68.52,68.63,68.22,68.3,97500.0,43.3581,43.4277,43.1682,43.2189,97500.0
2006-10-26 11:40:00,68.3,68.3,67.95,68.28,102600.0,43.2189,43.2189,42.9974,43.2062,102600.0
2006-10-26 11:50:00,68.29,68.31,68.08,68.26,91200.0,43.2125,43.2252,43.0796,43.1935,91200.0
2006-10-26 12:00:00,68.26,68.58,68.21,68.41,96100.0,43.1935,43.396,43.1619,43.2885,96100.0
2006-10-26 12:10:00,68.42,68.82,68.31,68.8,96800.0,43.2948,43.5479,43.2252,43.5352,96800.0
2006-10-26 12:20:00,68.81,69.07,68.73,68.85,93800.0,43.5416,43.7061,43.4909,43.5669,93800.0
2006-10-26 12:30:00,68.85,68.9,68.59,68.9,94900.0,43.5669,43.5985,43.4024,43.5985,94900.0
2006-10-26 12:40:00,68.87,69.11,68.84,68.97,97500.0,43.5795,43.7314,43.5606,43.6428,97500.0
2006-10-26 12:50:00,68.98,69.0,68.78,68.86,70300.0,43.6491,43.6618,43.5226,43.5732,70300.0
2006-10-26 13:00:00,68.89,68.89,68.5,68.54,83200.0,43.5922,43.5922,43.3454,43.3707,83200.0
2006-10-26 13:10:00,68.54,68.55,68.33,68.46,66100.0,43.3707,43.377,43.2378,43.3201,66100.0
2006-10-26 13:20:00,68.45,68.49,68.29,68.34,99400.0,43.3138,43.3391,43.2125,43.2442,99400.0
2006-10-26 13:30:00,68.34,68.38,68.13,68.32,73500.0,43.2442,43.2695,43.1113,43.2315,73500.0
2006-10-26 13:40:00,68.32,68.33,68.21,68.24,51900.0,43.2315,43.2378,43.1619,43.1809,51900.0
2006-10-26 13:50:00,68.25,68.25,67.96,68.0,91100.0,43.1872,43.1872,43.0037,43.029,91100.0
2006-10-26 14:00:00,67.98,68.01,67.76,67.85,85800.0,43.0164,43.0353,42.8772,42.9341,85800.0
2006-10-26 14:10:00,67.85,68.0,67.78,68.0,94100.0,42.9341,43.029,42.8898,43.029,94100.0
2006-10-26 14:20:00,68.01,68.17,68.0,68.02,73200.0,43.0353,43.1366,43.029,43.0417,73200.0
2006-10-26 14:30:00,68.03,68.08,67.92,67.92,85200.0,43.048,43.0796,42.9784,42.9784,85200.0
2006-10-26 14:40:00,67.91,68.2,67.85,68.2,100200.0,42.9721,43.1556,42.9341,43.1556,100200.0
2006-10-26 14:50:00,68.2,68.45,68.2,68.45,95700.0,43.1556,43.3138,43.1556,43.3138,95700.0
2006-10-26 15:00:00,68.46,68.6,68.41,68.51,92300.0,43.3201,43.4087,43.2885,43.3517,92300.0
2006-10-26 15:10:00,68.5,68.67,68.31,68.38,86600.0,43.3454,43.453,43.2252,43.2695,86600.0
2006-10-26 15:20:00,68.38,68.65,68.38,68.54,86600.0,43.2695,43.4403,43.2695,43.3707,86600.0
2006-10-26 15:30:00,68.54,68.62,68.42,68.62,66100.0,43.3707,43.4213,43.2948,43.4213,66100.0
2006-10-26 15:40:00,68.62,68.64,68.51,68.53,79100.0,43.4213,43.434,43.3517,43.3644,79100.0
2006-10-26 15:50:00,68.53,68.54,68.4,68.42,128300.0,43.3644,43.3707,43.2821,43.2948,128300.0
2006-10-27 09:30:00,68.3,68.31,67.75,68.13,199200.0,43.2189,43.2252,42.8708,43.1113,199200.0
2006-10-27 09:40:00,68.13,68.54,68.04,68.15,176600.0,43.1113,43.3707,43.0543,43.1239,176600.0
2006-10-27 09:50:00,68.15,68.46,68.11,68.42,68800.0,43.1239,43.3201,43.0986,43.2948,68800.0
2006-10-27 10:00:00,68.4,68.64,68.37,68.51,96600.0,43.2821,43.434,43.2631,43.3517,96600.0
2006-10-27 10:10:00,68.5,68.54,68.42,68.48,93100.0,43.3454,43.3707,43.2948,43.3328,93100.0
2006-10-27 10:20:00,68.46,68.71,68.39,68.57,109000.0,43.3201,43.4783,43.2758,43.3897,109000.0
2006-10-27 10:30:00,68.57,68.85,68.49,68.83,75100.0,43.3897,43.5669,43.3391,43.5542,75100.0
2006-10-27 10:40:00,68.83,68.96,68.68,68.93,106900.0,43.5542,43.6365,43.4593,43.6175,106900.0
2006-10-27 10:50:00,68.93,69.02,68.84,69.02,86500.0,43.6175,43.6745,43.5606,43.6745,86500.0
2006-10-27 11:00:00,69.01,69.2,68.91,69.2,80800.0,43.6681,43.7884,43.6048,43.7884,80800.0
2006-10-27 11:10:00,69.19,69.37,69.1,69.1,71400.0,43.782,43.8959,43.7251,43.7251,71400.0
2006-10-27 11:20:00,69.11,69.24,68.96,69.08,50300.0,43.7314,43.8137,43.6365,43.7124,50300.0
2006-10-27 11:30:00,69.05,69.33,69.04,69.19,61900.0,43.6934,43.8706,43.6871,43.782,61900.0
2006-10-27 11:40:00,69.19,69.19,68.87,68.89,57000.0,43.782,43.782,43.5795,43.5922,57000.0
2006-10-27 11:50:00,68.89,69.02,68.84,68.99,59700.0,43.5922,43.6745,43.5606,43.6555,59700.0
2006-10-27 12:00:00,68.97,68.98,68.75,68.82,51900.0,43.6428,43.6491,43.5036,43.5479,51900.0
2006-10-27 12:10:00,68.82,68.96,68.76,68.91,85800.0,43.5479,43.6365,43.5099,43.6048,85800.0
2006-10-27 12:20:00,68.9,68.99,68.78,68.89,63000.0,43.5985,43.6555,43.5226,43.5922,63000.0
2006-10-27 12:30:00,68.89,69.11,68.8,68.99,51800.0,43.5922,43.7314,43.5352,43.6555,51800.0
2006-10-27 12:40:00,68.99,69.0,68.77,68.82,52000.0,43.6555,43.6618,43.5163,43.5479,52000.0
2006-10-27 12:50:00,68.82,68.83,68.61,68.61,48000.0,43.5479,43.5542,43.415,43.415,48000.0
2006-10-27 13:00:00,68.61,68.68,68.53,68.6,46100.0,43.415,43.4593,43.3644,43.4087,46100.0
2006-10-27 13:10:00,68.6,68.62,68.35,68.36,112100.0,43.4087,43.4213,43.2505,43.2568,112100.0
2006-10-27 13:20:00,68.36,68.39,68.18,68.28,58600.0,43.2568,43.2758,43.1429,43.2062,58600.0
2006-10-27 13:30:00,68.28,68.3,68.14,68.21,60700.0,43.2062,43.2189,43.1176,43.1619,60700.0
2006-10-27 13:40:00,68.23,68.28,68.11,68.15,72000.0,43.1746,43.2062,43.0986,43.1239,72000.0
2006-10-27 13:50:00,68.15,68.26,68.14,68.25,82300.0,43.1239,43.1935,43.1176,43.1872,82300.0
2006-10-27 14:00:00,68.23,68.23,68.0,68.0,70800.0,43.1746,43.1746,43.029,43.029,70800.0
2006-10-27 14:10:00,68.0,68.17,68.0,68.09,54300.0,43.029,43.1366,43.029,43.086,54300.0
2006-10-27 14:20:00,68.09,68.22,67.63,67.68,108100.0,43.086,43.1682,42.7949,42.8265,108100.0
2006-10-27 14:30:00,67.68,67.79,67.66,67.66,64700.0,42.8265,42.8961,42.8139,42.8139,64700.0
2006-10-27 14:40:00,67.67,67.75,67.56,67.61,68800.0,42.8202,42.8708,42.7506,42.7822,68800.0
2006-10-27 14:50:00,67.6,67.76,67.48,67.76,85700.0,42.7759,42.8772,42.7,42.8772,85700.0
2006-10-27 15:00:00,67.75,67.77,67.63,67.71,84600.0,42.8708,42.8835,42.7949,42.8455,84600.0
2006-10-27 15:10:00,67.72,67.74,67.5,67.54,72100.0,42.8518,42.8645,42.7126,42.7379,72100.0
2006-10-27 15:20:00,67.53,67.54,67.33,67.34,71800.0,42.7316,42.7379,42.6051,42.6114,71800.0
2006-10-27 15:30:00,67.35,67.4,67.27,67.29,79200.0,42.6177,42.6494,42.5671,42.5797,79200.0
2006-10-27 15:40:00,67.28,67.29,67.11,67.18,122700.0,42.5734,42.5797,42.4658,42.5101,122700.0
2006-10-27 15:50:00,67.18,67.25,67.12,67.25,169000.0,42.5101,42.5544,42.4722,42.5544,169000.0
2006-10-30 09:30:00,66.18,66.88,66.0,66.36,212400.0,41.8774,42.3203,41.7635,41.9913,212400.0
2006-10-30 09:40:00,66.4,66.5,66.25,66.32,182100.0,42.0166,42.0798,41.9217,41.9659,182100.0
2006-10-30 09:50:00,66.31,66.5,66.13,66.36,128300.0,41.9596,42.0798,41.8457,41.9913,128300.0
2006-10-30 10:00:00,66.31,66.47,66.12,66.17,118700.0,41.9596,42.0609,41.8394,41.871,118700.0
2006-10-30 10:10:00,66.17,66.37,66.06,66.25,120500.0,41.871,41.9976,41.8014,41.9217,120500.0
2006-10-30 10:20:00,66.23,66.44,66.11,66.39,93700.0,41.909,42.0419,41.8331,42.0102,93700.0
2006-10-30 10:30:00,66.39,66.42,66.23,66.38,88100.0,42.0102,42.0292,41.909,42.0039,88100.0
2006-10-30 10:40:00,66.37,66.63,66.37,66.52,80700.0,41.9976,42.1621,41.9976,42.0925,80700.0
2006-10-30 10:50:00,66.51,66.59,66.37,66.37,91500.0,42.0862,42.1368,41.9976,41.9976,91500.0
2006-10-30 11:00:00,66.38,66.53,66.29,66.4,104500.0,42.0039,42.0988,41.947,42.0166,104500.0
2006-10-30 11:10:00,66.4,66.43,66.25,66.31,66500.0,42.0166,42.0356,41.9217,41.9596,66500.0
2006-10-30 11:20:00,66.32,66.37,66.11,66.17,51000.0,41.9659,41.9976,41.8331,41.871,51000.0
2006-10-30 11:30:00,66.16,66.26,66.08,66.23,79100.0,41.8647,41.928,41.8141,41.909,79100.0
2006-10-30 11:40:00,66.26,66.29,66.15,66.23,57600.0,41.928,41.947,41.8584,41.909,57600.0
2006-10-30 11:50:00,66.22,66.5,66.18,66.44,50600.0,41.9027,42.0798,41.8774,42.0419,50600.0
2006-10-30 12:00:00,66.44,66.59,66.34,66.34,89700.0,42.0419,42.1368,41.9786,41.9786,89700.0
2006-10-30 12:10:00,66.33,66.46,66.32,66.45,46300.0,41.9723,42.0545,41.9659,42.0482,46300.0
2006-10-30 12:20:00,66.44,66.52,66.31,66.46,48200.0,42.0419,42.0925,41.9596,42.0545,48200.0
2006-10-30 12:30:00,66.46,66.6,66.46,66.52,62300.0,42.0545,42.1431,42.0545,42.0925,62300.0
2006-10-30 12:40:00,66.52,66.6,66.4,66.48,48400.0,42.0925,42.1431,42.0166,42.0672,48400.0
2006-10-30 12:50:00,66.48,66.56,66.46,66.51,37700.0,42.0672,42.1178,42.0545,42.0862,37700.0
2006-10-30 13:00:00,66.53,66.55,66.4,66.55,61100.0,42.0988,42.1115,42.0166,42.1115,61100.0
2006-10-30 13:10:00,66.55,66.82,66.52,66.8,48800.0,42.1115,42.2823,42.0925,42.2697,48800.0
2006-10-30 13:20:00,66.79,66.94,66.68,66.76,72000.0,42.2634,42.3583,42.1937,42.2444,72000.0
2006-10-30 13:30:00,66.75,66.87,66.74,66.75,33700.0,42.238,42.314,42.2317,42.238,33700.0
2006-10-30 13:40:00,66.76,66.9,66.68,66.78,53300.0,42.2444,42.333,42.1937,42.257,53300.0
2006-10-30 13:50:00,66.78,66.81,66.6,66.6,41800.0,42.257,42.276,42.1431,42.1431,41800.0
2006-10-30 14:00:00,66.6,66.66,66.38,66.46,62000.0,42.1431,42.1811,42.0039,42.0545,62000.0
2006-10-30 14:10:00,66.46,66.5,66.37,66.38,31600.0,42.0545,42.0798,41.9976,42.0039,31600.0
2006-10-30 14:20:00,66.4,66.4,66.24,66.31,37700.0,42.0166,42.0166,41.9153,41.9596,37700.0
2006-10-30 14:30:00,66.32,66.41,66.27,66.4,32200.0,41.9659,42.0229,41.9343,42.0166,32200.0
2006-10-30 14:40:00,66.38,66.47,66.28,66.31,42500.0,42.0039,42.0609,41.9406,41.9596,42500.0
2006-10-30 14:50:00,66.31,66.42,66.31,66.31,23700.0,41.9596,42.0292,41.9596,41.9596,23700.0
2006-10-30 15:00:00,66.32,66.5,66.32,66.47,42200.0,41.9659,42.0798,41.9659,42.0609,42200.0
2006-10-30 15:10:00,66.41,66.49,66.3,66.39,84900.0,42.0229,42.0735,41.9533,42.0102,84900.0
2006-10-30 15:20:00,66.37,66.38,66.12,66.22,68700.0,41.9976,42.0039,41.8394,41.9027,68700.0
2006-10-30 15:30:00,66.21,66.23,65.97,66.0,116600.0,41.8963,41.909,41.7445,41.7635,116600.0
2006-10-30 15:40:00,66.02,66.15,66.0,66.1,95300.0,41.7761,41.8584,41.7635,41.8267,95300.0
2006-10-30 15:50:00,66.1,66.26,66.02,66.21,172700.0,41.8267,41.928,41.7761,41.8963,172700.0
2006-10-31 09:30:00,65.89,66.1,65.67,65.7,187400.0,41.6939,41.8267,41.5546,41.5736,187400.0
2006-10-31 09:40:00,65.7,65.71,65.12,65.2,222800.0,41.5736,41.58,41.2066,41.2572,222800.0
2006-10-31 09:50:00,65.19,65.6,65.19,65.42,167900.0,41.2509,41.5103,41.2509,41.3964,167900.0
2006-10-31 10:00:00,65.41,65.92,65.35,65.88,189200.0,41.3901,41.7128,41.3522,41.6875,189200.0
2006-10-31 10:10:00,65.87,66.08,65.7,66.04,157500.0,41.6812,41.8141,41.5736,41.7888,157500.0
2006-10-31 10:20:00,66.05,66.4,65.8,66.39,143700.0,41.7951,42.0166,41.6369,42.0102,143700.0
2006-10-31 10:30:00,66.39,66.67,66.31,66.63,149900.0,42.0102,42.1874,41.9596,42.1621,149900.0
2006-10-31 10:40:00,66.62,66.78,65.56,66.54,118200.0,42.1558,42.257,41.485,42.1052,118200.0
2006-10-31 10:50:00,66.54,66.54,66.3,66.31,82400.0,42.1052,42.1052,41.9533,41.9596,82400.0
2006-10-31 11:00:00,66.29,66.29,66.02,66.16,95600.0,41.947,41.947,41.7761,41.8647,95600.0
2006-10-31 11:10:00,66.16,66.23,65.89,65.93,81500.0,41.8647,41.909,41.6939,41.7192,81500.0
2006-10-31 11:20:00,65.93,66.08,65.88,66.08,148300.0,41.7192,41.8141,41.6875,41.8141,148300.0
2006-10-31 11:30:00,66.08,66.11,65.9,65.94,89600.0,41.8141,41.8331,41.7002,41.7255,89600.0
2006-10-31 11:40:00,65.94,66.11,65.81,65.85,218100.0,41.7255,41.8331,41.6432,41.6685,218100.0
2006-10-31 11:50:00,65.86,65.99,65.75,65.8,108900.0,41.6749,41.7571,41.6053,41.6369,108900.0
2006-10-31 12:00:00,65.81,65.93,65.67,65.69,71600.0,41.6432,41.7192,41.5546,41.5673,71600.0
2006-10-31 12:10:00,65.7,65.79,65.3,65.31,139600.0,41.5736,41.6306,41.3205,41.3268,139600.0
2006-10-31 12:20:00,65.33,65.55,65.3,65.4,111500.0,41.3395,41.4787,41.3205,41.3838,111500.0
2006-10-31 12:30:00,65.38,65.7,65.36,65.59,109700.0,41.3711,41.5736,41.3585,41.504,109700.0
2006-10-31 12:40:00,65.59,65.63,65.4,65.41,84200.0,41.504,41.5293,41.3838,41.3901,84200.0
2006-10-31 12:50:00,65.42,65.42,65.28,65.3,68500.0,41.3964,41.3964,41.3079,41.3205,68500.0
2006-10-31 13:00:00,65.31,65.71,65.27,65.69,84800.0,41.3268,41.58,41.3015,41.5673,84800.0
2006-10-31 13:10:00,65.69,65.69,65.35,65.38,73000.0,41.5673,41.5673,41.3522,41.3711,73000.0
2006-10-31 13:20:00,65.37,65.43,65.3,65.36,65200.0,41.3648,41.4028,41.3205,41.3585,65200.0
2006-10-31 13:30:00,65.35,65.44,65.34,65.35,56400.0,41.3522,41.4091,41.3458,41.3522,56400.0
2006-10-31 13:40:00,65.36,65.4,65.26,65.36,107600.0,41.3585,41.3838,41.2952,41.3585,107600.0
2006-10-31 13:50:00,65.36,65.42,65.27,65.41,147200.0,41.3585,41.3964,41.3015,41.3901,147200.0
2006-10-31 14:00:00,65.4,65.91,65.4,65.91,121000.0,41.3838,41.7065,41.3838,41.7065,121000.0
2006-10-31 14:10:00,65.9,66.13,65.73,66.1,157800.0,41.7002,41.8457,41.5926,41.8267,157800.0
2006-10-31 14:20:00,66.11,66.16,65.95,66.1,134600.0,41.8331,41.8647,41.7318,41.8267,134600.0
2006-10-31 14:30:00,66.11,66.33,66.05,66.21,109600.0,41.8331,41.9723,41.7951,41.8963,109600.0
2006-10-31 14:40:00,66.21,66.4,66.19,66.28,140200.0,41.8963,42.0166,41.8837,41.9406,140200.0
2006-10-31 14:50:00,66.27,66.28,65.98,66.11,127600.0,41.9343,41.9406,41.7508,41.8331,127600.0
2006-10-31 15:00:00,66.11,66.2,66.01,66.13,90000.0,41.8331,41.89,41.7698,41.8457,90000.0
2006-10-31 15:10:00,66.13,66.13,65.92,66.07,113700.0,41.8457,41.8457,41.7128,41.8078,113700.0
2006-10-31 15:20:00,66.07,66.35,66.06,66.27,108400.0,41.8078,41.9849,41.8014,41.9343,108400.0
2006-10-31 15:30:00,66.26,66.64,66.26,66.64,146600.0,41.928,42.1684,41.928,42.1684,146600.0
2006-10-31 15:40:00,66.64,66.82,66.51,66.54,186300.0,42.1684,42.2823,42.0862,42.1052,186300.0
2006-10-31 15:50:00,66.54,66.8,66.51,66.72,225700.0,42.1052,42.2697,42.0862,42.2191,225700.0
2006-11-01 09:30:00,66.45,66.66,65.76,66.16,172700.0,42.0482,42.1811,41.6116,41.8647,172700.0
2006-11-01 09:40:00,66.2,66.25,65.68,65.92,175200.0,41.89,41.9217,41.561,41.7128,175200.0
2006-11-01 09:50:00,65.92,66.31,65.75,66.26,97600.0,41.7128,41.9596,41.6053,41.928,97600.0
2006-11-01 10:00:00,66.23,66.84,66.1,66.5,166400.0,41.909,42.295,41.8267,42.0798,166400.0
2006-11-01 10:10:00,66.49,66.98,66.29,66.9,209000.0,42.0735,42.3836,41.947,42.333,209000.0
2006-11-01 10:20:00,66.9,67.5,66.9,67.04,273300.0,42.333,42.7126,42.333,42.4215,273300.0
2006-11-01 10:30:00,67.02,67.89,66.99,67.7,353200.0,42.4089,42.9594,42.3899,42.8392,353200.0
2006-11-01 10:40:00,67.7,67.72,67.14,67.14,191000.0,42.8392,42.8518,42.4848,42.4848,191000.0
2006-11-01 10:50:00,67.14,67.61,66.7,66.7,165900.0,42.4848,42.7822,42.2064,42.2064,165900.0
2006-11-01 11:00:00,66.73,66.81,66.0,66.04,176200.0,42.2254,42.276,41.7635,41.7888,176200.0
2006-11-01 11:10:00,66.0,66.25,65.76,66.25,222800.0,41.7635,41.9217,41.6116,41.9217,222800.0
2006-11-01 11:20:00,66.26,66.28,65.97,66.22,135300.0,41.928,41.9406,41.7445,41.9027,135300.0
2006-11-01 11:30:00,66.22,66.4,66.02,66.17,113600.0,41.9027,42.0166,41.7761,41.871,113600.0
2006-11-01 11:40:00,66.14,66.69,66.06,66.48,124500.0,41.852,42.2001,41.8014,42.0672,124500.0
2006-11-01 11:50:00,66.43,66.45,66.0,66.0,181200.0,42.0356,42.0482,41.7635,41.7635,181200.0
2006-11-01 12:00:00,66.01,66.05,65.89,65.96,88600.0,41.7698,41.7951,41.6939,41.7381,88600.0
2006-11-01 12:10:00,65.98,66.49,65.96,66.36,88600.0,41.7508,42.0735,41.7381,41.9913,88600.0
2006-11-01 12:20:00,66.37,66.37,65.82,65.82,68300.0,41.9976,41.9976,41.6496,41.6496,68300.0
2006-11-01 12:30:00,65.8,66.12,65.7,66.0,139700.0,41.6369,41.8394,41.5736,41.7635,139700.0
2006-11-01 12:40:00,66.0,66.42,66.0,66.42,78000.0,41.7635,42.0292,41.7635,42.0292,78000.0
2006-11-01 12:50:00,66.4,66.83,66.12,66.55,125600.0,42.0166,42.2887,41.8394,42.1115,125600.0
2006-11-01 13:00:00,66.56,66.78,66.37,66.49,89900.0,42.1178,42.257,41.9976,42.0735,89900.0
2006-11-01 13:10:00,66.48,66.53,66.26,66.47,43300.0,42.0672,42.0988,41.928,42.0609,43300.0
2006-11-01 13:20:00,66.45,66.87,66.35,66.81,79900.0,42.0482,42.314,41.9849,42.276,79900.0
2006-11-01 13:30:00,66.83,67.05,66.43,66.76,104700.0,42.2887,42.4279,42.0356,42.2444,104700.0
2006-11-01 13:40:00,66.76,67.21,66.67,67.12,93500.0,42.2444,42.5291,42.1874,42.4722,93500.0
2006-11-01 13:50:00,67.14,67.47,66.0,67.34,94100.0,42.4848,42.6936,41.7635,42.6114,94100.0
2006-11-01 14:00:00,67.33,67.41,67.06,67.36,73400.0,42.6051,42.6557,42.4342,42.624,73400.0
2006-11-01 14:10:00,67.36,67.46,66.85,67.01,89500.0,42.624,42.6873,42.3013,42.4026,89500.0
2006-11-01 14:20:00,67.01,67.01,66.5,66.58,93500.0,42.4026,42.4026,42.0798,42.1305,93500.0
2006-11-01 14:30:00,66.61,67.0,66.56,66.97,75200.0,42.1495,42.3962,42.1178,42.3773,75200.0
2006-11-01 14:40:00,66.97,67.08,66.72,66.89,59000.0,42.3773,42.4469,42.2191,42.3266,59000.0
2006-11-01 14:50:00,66.89,66.9,66.61,66.73,55600.0,42.3266,42.333,42.1495,42.2254,55600.0
2006-11-01 15:00:00,66.74,66.75,66.5,66.62,58800.0,42.2317,42.238,42.0798,42.1558,58800.0
2006-11-01 15:10:00,66.63,66.78,66.5,66.56,46400.0,42.1621,42.257,42.0798,42.1178,46400.0
2006-11-01 15:20:00,66.55,66.57,66.38,66.49,48700.0,42.1115,42.1241,42.0039,42.0735,48700.0
2006-11-01 15:30:00,66.49,66.54,66.4,66.49,69500.0,42.0735,42.1052,42.0166,42.0735,69500.0
2006-11-01 15:40:00,66.48,66.57,66.4,66.41,75500.0,42.0672,42.1241,42.0166,42.0229,75500.0
2006-11-01 15:50:00,66.41,66.55,66.27,66.49,126800.0,42.0229,42.1115,41.9343,42.0735,126800.0
2006-11-02 09:30:00,66.15,66.41,65.88,66.4,141000.0,41.8584,42.0229,41.6875,42.0166,141000.0
2006-11-02 09:40:00,66.39,66.82,66.12,66.71,131500.0,42.0102,42.2823,41.8394,42.2127,131500.0
2006-11-02 09:50:00,66.72,66.95,66.48,66.55,100300.0,42.2191,42.3646,42.0672,42.1115,100300.0
2006-11-02 10:00:00,66.56,66.9,66.5,66.7,145000.0,42.1178,42.333,42.0798,42.2064,145000.0
2006-11-02 10:10:00,66.69,66.76,66.25,66.3,118700.0,42.2001,42.2444,41.9217,41.9533,118700.0
2006-11-02 10:20:00,66.33,66.59,66.27,66.49,114200.0,41.9723,42.1368,41.9343,42.0735,114200.0
2006-11-02 10:30:00,66.49,66.89,66.25,66.45,255000.0,42.0735,42.3266,41.9217,42.0482,255000.0
2006-11-02 10:40:00,66.45,66.45,66.06,66.28,142000.0,42.0482,42.0482,41.8014,41.9406,142000.0
2006-11-02 10:50:00,66.28,66.61,66.22,66.27,91100.0,41.9406,42.1495,41.9027,41.9343,91100.0
2006-11-02 11:00:00,66.29,66.32,66.01,66.03,104800.0,41.947,41.9659,41.7698,41.7824,104800.0
2006-11-02 11:10:00,66.01,66.21,65.91,66.18,101400.0,41.7698,41.8963,41.7065,41.8774,101400.0
2006-11-02 11:20:00,66.21,66.49,66.11,66.49,98400.0,41.8963,42.0735,41.8331,42.0735,98400.0
2006-11-02 11:30:00,66.5,66.64,66.28,66.46,102100.0,42.0798,42.1684,41.9406,42.0545,102100.0
2006-11-02 11:40:00,66.46,66.82,66.36,66.75,93100.0,42.0545,42.2823,41.9913,42.238,93100.0
2006-11-02 11:50:00,66.77,66.84,66.5,66.5,91000.0,42.2507,42.295,42.0798,42.0798,91000.0
2006-11-02 12:00:00,66.5,66.76,66.49,66.62,72400.0,42.0798,42.2444,42.0735,42.1558,72400.0
2006-11-02 12:10:00,66.62,66.84,66.6,66.79,47800.0,42.1558,42.295,42.1431,42.2634,47800.0
2006-11-02 12:20:00,66.74,66.95,66.68,66.7,61400.0,42.2317,42.3646,42.1937,42.2064,61400.0
2006-11-02 12:30:00,66.68,67.11,66.68,67.0,96800.0,42.1937,42.4658,42.1937,42.3962,96800.0
2006-11-02 12:40:00,66.97,67.15,66.88,66.97,80100.0,42.3773,42.4912,42.3203,42.3773,80100.0
2006-11-02 12:50:00,66.92,67.1,66.88,67.03,60000.0,42.3456,42.4595,42.3203,42.4152,60000.0
2006-11-02 13:00:00,67.01,67.1,66.88,67.07,56000.0,42.4026,42.4595,42.3203,42.4405,56000.0
2006-11-02 13:10:00,67.08,67.49,67.03,67.47,78800.0,42.4469,42.7063,42.4152,42.6936,78800.0
2006-11-02 13:20:00,67.47,67.75,67.38,67.69,95500.0,42.6936,42.8708,42.6367,42.8329,95500.0
2006-11-02 13:30:00,67.7,67.71,67.46,67.48,89000.0,42.8392,42.8455,42.6873,42.7,89000.0
2006-11-02 13:40:00,67.49,67.66,67.24,67.25,75100.0,42.7063,42.8139,42.5481,42.5544,75100.0
2006-11-02 13:50:00,67.24,67.37,67.08,67.33,68200.0,42.5481,42.6304,42.4469,42.6051,68200.0
2006-11-02 14:00:00,67.35,67.4,67.16,67.36,63500.0,42.6177,42.6494,42.4975,42.624,63500.0
2006-11-02 14:10:00,67.4,67.49,67.11,67.16,61300.0,42.6494,42.7063,42.4658,42.4975,61300.0
2006-11-02 14:20:00,67.12,67.12,66.78,66.78,74300.0,42.4722,42.4722,42.257,42.257,74300.0
2006-11-02 14:30:00,66.8,66.98,66.7,66.7,69700.0,42.2697,42.3836,42.2064,42.2064,69700.0
2006-11-02 14:40:00,66.7,66.9,66.7,66.82,47700.0,42.2064,42.333,42.2064,42.2823,47700.0
2006-11-02 14:50:00,66.83,66.83,66.6,66.72,44300.0,42.2887,42.2887,42.1431,42.2191,44300.0
2006-11-02 15:00:00,66.73,66.92,66.66,66.84,64700.0,42.2254,42.3456,42.1811,42.295,64700.0
2006-11-02 15:10:00,66.87,67.0,66.7,66.85,47100.0,42.314,42.3962,42.2064,42.3013,47100.0
2006-11-02 15:20:00,66.86,66.89,66.64,66.64,39600.0,42.3076,42.3266,42.1684,42.1684,39600.0
2006-11-02 15:30:00,66.64,66.91,66.64,66.9,69300.0,42.1684,42.3393,42.1684,42.333,69300.0
2006-11-02 15:40:00,66.91,67.05,66.9,66.93,74600.0,42.3393,42.4279,42.333,42.3519,74600.0
2006-11-02 15:50:00,66.91,67.04,66.91,67.0,105800.0,42.3393,42.4215,42.3393,42.3962,105800.0
2006-11-03 09:30:00,67.43,67.91,67.41,67.85,186800.0,42.6683,42.9721,42.6557,42.9341,186800.0
2006-11-03 09:40:00,67.87,68.32,67.85,68.16,143400.0,42.9468,43.2315,42.9341,43.1303,143400.0
2006-11-03 09:50:00,68.16,68.28,68.02,68.18,121300.0,43.1303,43.2062,43.0417,43.1429,121300.0
2006-11-03 10:00:00,68.18,68.37,68.15,68.34,202900.0,43.1429,43.2631,43.1239,43.2442,202900.0
2006-11-03 10:10:00,68.34,68.75,68.34,68.55,182900.0,43.2442,43.5036,43.2442,43.377,182900.0
2006-11-03 10:20:00,68.56,68.73,68.44,68.65,164900.0,43.3834,43.4909,43.3074,43.4403,164900.0
2006-11-03 10:30:00,68.64,68.73,68.3,68.72,157200.0,43.434,43.4909,43.2189,43.4846,157200.0
2006-11-03 10:40:00,68.71,69.0,68.67,68.97,186700.0,43.4783,43.6618,43.453,43.6428,186700.0
2006-11-03 10:50:00,68.98,69.28,68.94,68.97,198300.0,43.6491,43.839,43.6238,43.6428,198300.0
2006-11-03 11:00:00,68.96,69.1,68.94,69.01,99200.0,43.6365,43.7251,43.6238,43.6681,99200.0
2006-11-03 11:10:00,69.01,69.22,68.91,69.21,104100.0,43.6681,43.801,43.6048,43.7947,104100.0
2006-11-03 11:20:00,69.2,69.22,68.98,69.08,71400.0,43.7884,43.801,43.6491,43.7124,71400.0
2006-11-03 11:30:00,69.08,69.1,68.81,68.86,114500.0,43.7124,43.7251,43.5416,43.5732,114500.0
2006-11-03 11:40:00,68.86,69.08,68.71,69.08,113800.0,43.5732,43.7124,43.4783,43.7124,113800.0
2006-11-03 11:50:00,69.09,69.1,69.0,69.06,126700.0,43.7187,43.7251,43.6618,43.6998,126700.0
2006-11-03 12:00:00,69.05,69.32,69.05,69.31,106900.0,43.6934,43.8643,43.6934,43.858,106900.0
2006-11-03 12:10:00,69.31,69.35,69.19,69.33,130600.0,43.858,43.8833,43.782,43.8706,130600.0
2006-11-03 12:20:00,69.34,69.5,69.28,69.3,112500.0,43.8769,43.9782,43.839,43.8516,112500.0
2006-11-03 12:30:00,69.32,69.43,69.26,69.33,74300.0,43.8643,43.9339,43.8263,43.8706,74300.0
2006-11-03 12:40:00,69.33,69.34,69.06,69.15,97300.0,43.8706,43.8769,43.6998,43.7567,97300.0
2006-11-03 12:50:00,69.14,69.33,69.09,69.27,84000.0,43.7504,43.8706,43.7187,43.8326,84000.0
2006-11-03 13:00:00,69.28,69.28,68.97,69.07,210000.0,43.839,43.839,43.6428,43.7061,210000.0
2006-11-03 13:10:00,69.07,69.07,68.91,69.04,91900.0,43.7061,43.7061,43.6048,43.6871,91900.0
2006-11-03 13:20:00,69.01,69.04,68.86,69.0,64100.0,43.6681,43.6871,43.5732,43.6618,64100.0
2006-11-03 13:30:00,69.0,69.25,68.98,69.04,57200.0,43.6618,43.82,43.6491,43.6871,57200.0
2006-11-03 13:40:00,69.04,69.28,68.99,69.28,74500.0,43.6871,43.839,43.6555,43.839,74500.0
2006-11-03 13:50:00,69.26,69.28,69.13,69.13,55300.0,43.8263,43.839,43.7441,43.7441,55300.0
2006-11-03 14:00:00,69.13,69.13,68.9,68.91,78800.0,43.7441,43.7441,43.5985,43.6048,78800.0
2006-11-03 14:10:00,68.92,68.99,68.83,68.85,85100.0,43.6112,43.6555,43.5542,43.5669,85100.0
2006-11-03 14:20:00,68.84,68.99,68.72,68.99,137900.0,43.5606,43.6555,43.4846,43.6555,137900.0
2006-11-03 14:30:00,68.97,69.15,68.94,69.02,82200.0,43.6428,43.7567,43.6238,43.6745,82200.0
2006-11-03 14:40:00,69.04,69.07,68.95,69.0,69800.0,43.6871,43.7061,43.6302,43.6618,69800.0
2006-11-03 14:50:00,69.0,69.11,68.95,68.97,68900.0,43.6618,43.7314,43.6302,43.6428,68900.0
2006-11-03 15:00:00,68.97,69.03,68.93,69.03,105600.0,43.6428,43.6808,43.6175,43.6808,105600.0
2006-11-03 15:10:00,69.03,69.04,68.85,68.95,144100.0,43.6808,43.6871,43.5669,43.6302,144100.0
2006-11-03 15:20:00,68.96,68.97,68.88,68.94,85800.0,43.6365,43.6428,43.5859,43.6238,85800.0
2006-11-03 15:30:00,68.94,69.05,68.93,68.96,115900.0,43.6238,43.6934,43.6175,43.6365,115900.0
2006-11-03 15:40:00,68.95,68.96,68.83,68.83,157200.0,43.6302,43.6365,43.5542,43.5542,157200.0
2006-11-03 15:50:00,68.84,68.89,68.64,68.73,212700.0,43.5606,43.5922,43.434,43.4909,212700.0
2006-11-06 09:30:00,68.17,68.41,68.02,68.3,154600.0,43.1366,43.2885,43.0417,43.2189,154600.0
2006-11-06 09:40:00,68.31,68.46,68.06,68.26,142300.0,43.2252,43.3201,43.067,43.1935,142300.0
2006-11-06 09:50:00,68.27,68.49,68.22,68.25,105200.0,43.1999,43.3391,43.1682,43.1872,105200.0
2006-11-06 10:00:00,68.21,68.47,68.21,68.38,127100.0,43.1619,43.3264,43.1619,43.2695,127100.0
2006-11-06 10:10:00,68.39,68.92,68.36,68.9,116800.0,43.2758,43.6112,43.2568,43.5985,116800.0
2006-11-06 10:20:00,68.91,69.04,68.67,68.78,164600.0,43.6048,43.6871,43.453,43.5226,164600.0
2006-11-06 10:30:00,68.79,68.8,68.64,68.71,149100.0,43.5289,43.5352,43.434,43.4783,149100.0
2006-11-06 10:40:00,68.69,68.88,68.65,68.84,70000.0,43.4656,43.5859,43.4403,43.5606,70000.0
2006-11-06 10:50:00,68.85,68.93,68.77,68.8,75900.0,43.5669,43.6175,43.5163,43.5352,75900.0
2006-11-06 11:00:00,68.79,68.84,68.76,68.79,55400.0,43.5289,43.5606,43.5099,43.5289,55400.0
2006-11-06 11:10:00,68.79,68.8,68.42,68.51,109900.0,43.5289,43.5352,43.2948,43.3517,109900.0
2006-11-06 11:20:00,68.5,68.67,68.24,68.32,98700.0,43.3454,43.453,43.1809,43.2315,98700.0
2006-11-06 11:30:00,68.31,68.37,68.11,68.15,153600.0,43.2252,43.2631,43.0986,43.1239,153600.0
2006-11-06 11:40:00,68.16,68.18,67.94,68.13,239400.0,43.1303,43.1429,42.9911,43.1113,239400.0
2006-11-06 11:50:00,68.13,68.26,68.08,68.24,122200.0,43.1113,43.1935,43.0796,43.1809,122200.0
2006-11-06 12:00:00,68.24,68.5,68.23,68.44,119400.0,43.1809,43.3454,43.1746,43.3074,119400.0
2006-11-06 12:10:00,68.47,68.76,68.41,68.76,95100.0,43.3264,43.5099,43.2885,43.5099,95100.0
2006-11-06 12:20:00,68.76,68.78,68.49,68.5,73400.0,43.5099,43.5226,43.3391,43.3454,73400.0
2006-11-06 12:30:00,68.51,68.67,68.51,68.58,72800.0,43.3517,43.453,43.3517,43.396,72800.0
2006-11-06 12:40:00,68.55,68.61,68.47,68.5,96800.0,43.377,43.415,43.3264,43.3454,96800.0
2006-11-06 12:50:00,68.5,68.56,68.46,68.52,41800.0,43.3454,43.3834,43.3201,43.3581,41800.0
2006-11-06 13:00:00,68.51,68.56,68.42,68.45,36500.0,43.3517,43.3834,43.2948,43.3138,36500.0
2006-11-06 13:10:00,68.44,68.63,68.43,68.57,34400.0,43.3074,43.4277,43.3011,43.3897,34400.0
2006-11-06 13:20:00,68.58,68.61,68.49,68.55,43500.0,43.396,43.415,43.3391,43.377,43500.0
2006-11-06 13:30:00,68.54,68.79,68.51,68.56,71800.0,43.3707,43.5289,43.3517,43.3834,71800.0
2006-11-06 13:40:00,68.57,68.61,68.42,68.56,48700.0,43.3897,43.415,43.2948,43.3834,48700.0
2006-11-06 13:50:00,68.54,68.56,68.41,68.49,69000.0,43.3707,43.3834,43.2885,43.3391,69000.0
2006-11-06 14:00:00,68.47,68.7,68.46,68.58,64000.0,43.3264,43.472,43.3201,43.396,64000.0
2006-11-06 14:10:00,68.57,68.65,68.51,68.6,43100.0,43.3897,43.4403,43.3517,43.4087,43100.0
2006-11-06 14:20:00,68.59,68.75,68.51,68.73,52700.0,43.4024,43.5036,43.3517,43.4909,52700.0
2006-11-06 14:30:00,68.73,68.74,68.58,68.69,47400.0,43.4909,43.4973,43.396,43.4656,47400.0
2006-11-06 14:40:00,68.69,68.79,68.64,68.65,38700.0,43.4656,43.5289,43.434,43.4403,38700.0
2006-11-06 14:50:00,68.65,68.71,68.53,68.64,58800.0,43.4403,43.4783,43.3644,43.434,58800.0
2006-11-06 15:00:00,68.64,68.93,68.6,68.92,83100.0,43.434,43.6175,43.4087,43.6112,83100.0
2006-11-06 15:10:00,68.92,68.98,68.8,68.83,67000.0,43.6112,43.6491,43.5352,43.5542,67000.0
2006-11-06 15:20:00,68.84,68.89,68.77,68.77,60300.0,43.5606,43.5922,43.5163,43.5163,60300.0
2006-11-06 15:30:00,68.77,68.91,68.77,68.89,86100.0,43.5163,43.6048,43.5163,43.5922,86100.0
2006-11-06 15:40:00,68.89,68.89,68.74,68.79,79100.0,43.5922,43.5922,43.4973,43.5289,79100.0
2006-11-06 15:50:00,68.81,68.89,68.79,68.86,144700.0,43.5416,43.5922,43.5289,43.5732,144700.0
2006-11-07 09:30:00,68.4,69.0,68.4,68.75,161000.0,43.2821,43.6618,43.2821,43.5036,161000.0
2006-11-07 09:40:00,68.76,68.91,68.6,68.7,151900.0,43.5099,43.6048,43.4087,43.472,151900.0
2006-11-07 09:50:00,68.71,68.71,68.52,68.6,183200.0,43.4783,43.4783,43.3581,43.4087,183200.0
2006-11-07 10:00:00,68.6,68.62,68.34,68.4,165900.0,43.4087,43.4213,43.2442,43.2821,165900.0
2006-11-07 10:10:00,68.4,68.9,68.33,68.85,165600.0,43.2821,43.5985,43.2378,43.5669,165600.0
2006-11-07 10:20:00,68.83,69.0,68.75,68.86,168400.0,43.5542,43.6618,43.5036,43.5732,168400.0
2006-11-07 10:30:00,68.86,68.87,68.53,68.59,110200.0,43.5732,43.5795,43.3644,43.4024,110200.0
2006-11-07 10:40:00,68.6,68.81,68.52,68.75,146300.0,43.4087,43.5416,43.3581,43.5036,146300.0
2006-11-07 10:50:00,68.78,68.82,68.47,68.48,91200.0,43.5226,43.5479,43.3264,43.3328,91200.0
2006-11-07 11:00:00,68.51,68.68,68.49,68.55,74600.0,43.3517,43.4593,43.3391,43.377,74600.0
2006-11-07 11:10:00,68.55,68.71,68.49,68.69,93100.0,43.377,43.4783,43.3391,43.4656,93100.0
2006-11-07 11:20:00,68.69,68.76,68.6,68.65,60700.0,43.4656,43.5099,43.4087,43.4403,60700.0
2006-11-07 11:30:00,68.64,68.65,68.42,68.5,102600.0,43.434,43.4403,43.2948,43.3454,102600.0
2006-11-07 11:40:00,68.5,68.85,68.43,68.8,118400.0,43.3454,43.5669,43.3011,43.5352,118400.0
2006-11-07 11:50:00,68.8,69.19,68.8,68.85,153700.0,43.5352,43.782,43.5352,43.5669,153700.0
2006-11-07 12:00:00,68.84,69.04,68.77,68.82,82100.0,43.5606,43.6871,43.5163,43.5479,82100.0
2006-11-07 12:10:00,68.81,68.86,68.7,68.71,74600.0,43.5416,43.5732,43.472,43.4783,74600.0
2006-11-07 12:20:00,68.7,68.87,68.53,68.56,73200.0,43.472,43.5795,43.3644,43.3834,73200.0
2006-11-07 12:30:00,68.56,68.63,68.51,68.56,64000.0,43.3834,43.4277,43.3517,43.3834,64000.0
2006-11-07 12:40:00,68.57,68.78,68.53,68.65,80100.0,43.3897,43.5226,43.3644,43.4403,80100.0
2006-11-07 12:50:00,68.63,68.8,68.6,68.73,74100.0,43.4277,43.5352,43.4087,43.4909,74100.0
2006-11-07 13:00:00,68.73,68.78,68.57,68.58,61000.0,43.4909,43.5226,43.3897,43.396,61000.0
2006-11-07 13:10:00,68.58,68.63,68.32,68.34,58000.0,43.396,43.4277,43.2315,43.2442,58000.0
2006-11-07 13:20:00,68.35,68.35,67.71,67.91,187400.0,43.2505,43.2505,42.8455,42.9721,187400.0
2006-11-07 13:30:00,67.88,67.93,67.67,67.82,111700.0,42.9531,42.9847,42.8202,42.9151,111700.0
2006-11-07 13:40:00,67.84,68.12,67.84,68.06,82500.0,42.9278,43.105,42.9278,43.067,82500.0
2006-11-07 13:50:00,68.02,68.19,67.99,68.02,54900.0,43.0417,43.1492,43.0227,43.0417,54900.0
2006-11-07 14:00:00,68.02,68.14,68.0,68.01,75700.0,43.0417,43.1176,43.029,43.0353,75700.0
2006-11-07 14:10:00,68.04,68.15,67.97,68.01,86500.0,43.0543,43.1239,43.01,43.0353,86500.0
2006-11-07 14:20:00,68.03,68.04,67.83,67.97,123900.0,43.048,43.0543,42.9214,43.01,123900.0
2006-11-07 14:30:00,67.97,67.98,67.9,67.96,125300.0,43.01,43.0164,42.9657,43.0037,125300.0
2006-11-07 14:40:00,67.94,68.12,67.93,68.08,67000.0,42.9911,43.105,42.9847,43.0796,67000.0
2006-11-07 14:50:00,68.08,68.1,68.01,68.04,54000.0,43.0796,43.0923,43.0353,43.0543,54000.0
2006-11-07 15:00:00,68.05,68.13,68.03,68.1,52200.0,43.0607,43.1113,43.048,43.0923,52200.0
2006-11-07 15:10:00,68.1,68.13,68.04,68.11,66800.0,43.0923,43.1113,43.0543,43.0986,66800.0
2006-11-07 15:20:00,68.11,68.22,68.1,68.18,61300.0,43.0986,43.1682,43.0923,43.1429,61300.0
2006-11-07 15:30:00,68.18,68.48,68.18,68.48,115900.0,43.1429,43.3328,43.1429,43.3328,115900.0
2006-11-07 15:40:00,68.48,68.48,68.27,68.33,115400.0,43.3328,43.3328,43.1999,43.2378,115400.0
2006-11-07 15:50:00,68.32,68.33,68.18,68.27,133900.0,43.2315,43.2378,43.1429,43.1999,133900.0
2006-11-08 09:30:00,68.02,68.74,68.01,68.7,173500.0,43.0417,43.4973,43.0353,43.472,173500.0
2006-11-08 09:40:00,68.68,69.05,68.66,68.93,137500.0,43.4593,43.6934,43.4467,43.6175,137500.0
2006-11-08 09:50:00,68.95,69.0,68.85,68.97,90100.0,43.6302,43.6618,43.5669,43.6428,90100.0
2006-11-08 10:00:00,68.96,69.43,68.89,69.37,169300.0,43.6365,43.9339,43.5922,43.8959,169300.0
2006-11-08 10:10:00,69.35,69.44,68.9,68.99,163600.0,43.8833,43.9402,43.5985,43.6555,163600.0
2006-11-08 10:20:00,68.97,69.06,68.83,68.85,73700.0,43.6428,43.6998,43.5542,43.5669,73700.0
2006-11-08 10:30:00,68.84,69.28,68.84,69.03,242600.0,43.5606,43.839,43.5606,43.6808,242600.0
2006-11-08 10:40:00,69.02,69.48,69.02,69.44,134100.0,43.6745,43.9655,43.6745,43.9402,134100.0
2006-11-08 10:50:00,69.43,69.52,69.19,69.31,127300.0,43.9339,43.9908,43.782,43.858,127300.0
2006-11-08 11:00:00,69.31,69.49,69.27,69.46,124000.0,43.858,43.9719,43.8326,43.9529,124000.0
2006-11-08 11:10:00,69.49,69.49,69.35,69.44,88900.0,43.9719,43.9719,43.8833,43.9402,88900.0
2006-11-08 11:20:00,69.45,69.5,69.39,69.5,72800.0,43.9465,43.9782,43.9086,43.9782,72800.0
2006-11-08 11:30:00,69.47,69.5,69.41,69.44,84300.0,43.9592,43.9782,43.9212,43.9402,84300.0
2006-11-08 11:40:00,69.44,69.56,69.44,69.47,70000.0,43.9402,44.0162,43.9402,43.9592,70000.0
2006-11-08 11:50:00,69.5,69.52,69.27,69.49,88900.0,43.9782,43.9908,43.8326,43.9719,88900.0
2006-11-08 12:00:00,69.5,69.65,69.44,69.59,77700.0,43.9782,44.0731,43.9402,44.0351,77700.0
2006-11-08 12:10:00,69.59,69.62,69.47,69.54,51500.0,44.0351,44.0541,43.9592,44.0035,51500.0
2006-11-08 12:20:00,69.53,69.6,69.45,69.46,61700.0,43.9972,44.0415,43.9465,43.9529,61700.0
2006-11-08 12:30:00,69.46,69.6,69.37,69.37,63100.0,43.9529,44.0415,43.8959,43.8959,63100.0
2006-11-08 12:40:00,69.35,69.6,69.25,69.6,68900.0,43.8833,44.0415,43.82,44.0415,68900.0
2006-11-08 12:50:00,69.6,69.65,69.26,69.3,111100.0,44.0415,44.0731,43.8263,43.8516,111100.0
2006-11-08 13:00:00,69.3,69.43,69.16,69.23,115300.0,43.8516,43.9339,43.763,43.8073,115300.0
2006-11-08 13:10:00,69.23,69.58,69.23,69.53,56100.0,43.8073,44.0288,43.8073,43.9972,56100.0
2006-11-08 13:20:00,69.52,69.59,69.44,69.46,36200.0,43.9908,44.0351,43.9402,43.9529,36200.0
2006-11-08 13:30:00,69.46,69.68,69.45,69.58,57600.0,43.9529,44.0921,43.9465,44.0288,57600.0
2006-11-08 13:40:00,69.59,69.6,69.14,69.22,88900.0,44.0351,44.0415,43.7504,43.801,88900.0
2006-11-08 13:50:00,69.22,69.24,68.98,69.1,80100.0,43.801,43.8137,43.6491,43.7251,80100.0
2006-11-08 14:00:00,69.1,69.11,68.86,69.02,80200.0,43.7251,43.7314,43.5732,43.6745,80200.0
2006-11-08 14:10:00,69.05,69.28,69.03,69.26,58300.0,43.6934,43.839,43.6808,43.8263,58300.0
2006-11-08 14:20:00,69.24,69.51,69.21,69.41,81700.0,43.8137,43.9845,43.7947,43.9212,81700.0
2006-11-08 14:30:00,69.42,69.65,69.42,69.46,73000.0,43.9276,44.0731,43.9276,43.9529,73000.0
2006-11-08 14:40:00,69.46,69.5,69.43,69.47,26300.0,43.9529,43.9782,43.9339,43.9592,26300.0
2006-11-08 14:50:00,69.47,69.56,69.46,69.55,46800.0,43.9592,44.0162,43.9529,44.0098,46800.0
2006-11-08 15:00:00,69.54,69.71,69.5,69.69,73200.0,44.0035,44.1111,43.9782,44.0984,73200.0
2006-11-08 15:10:00,69.69,69.71,69.48,69.52,63800.0,44.0984,44.1111,43.9655,43.9908,63800.0
2006-11-08 15:20:00,69.54,69.64,69.51,69.58,61200.0,44.0035,44.0668,43.9845,44.0288,61200.0
2006-11-08 15:30:00,69.58,69.75,69.54,69.55,77000.0,44.0288,44.1364,44.0035,44.0098,77000.0
2006-11-08 15:40:00,69.53,69.57,69.37,69.37,97300.0,43.9972,44.0225,43.8959,43.8959,97300.0
2006-11-08 15:50:00,69.37,69.43,69.27,69.34,151200.0,43.8959,43.9339,43.8326,43.8769,151200.0
2006-11-09 09:30:00,69.73,70.17,69.65,69.8,246000.0,44.1237,44.4021,44.0731,44.168,246000.0
2006-11-09 09:40:00,69.77,70.14,69.77,69.91,147000.0,44.149,44.3832,44.149,44.2376,147000.0
2006-11-09 09:50:00,69.91,70.1,69.78,70.02,108300.0,44.2376,44.3579,44.1554,44.3072,108300.0
2006-11-09 10:00:00,70.03,70.15,69.96,70.08,123600.0,44.3136,44.3895,44.2693,44.3452,123600.0
2006-11-09 10:10:00,70.08,70.1,69.68,69.82,165200.0,44.3452,44.3579,44.0921,44.1807,165200.0
2006-11-09 10:20:00,69.82,69.94,69.75,69.85,92600.0,44.1807,44.2566,44.1364,44.1997,92600.0
2006-11-09 10:30:00,69.86,70.25,69.83,70.19,277000.0,44.206,44.4528,44.187,44.4148,277000.0
2006-11-09 10:40:00,70.19,70.2,69.97,70.0,135900.0,44.4148,44.4211,44.2756,44.2946,135900.0
2006-11-09 10:50:00,69.99,70.3,69.91,70.28,171800.0,44.2882,44.4844,44.2376,44.4718,171800.0
2006-11-09 11:00:00,70.27,70.49,70.15,70.45,174400.0,44.4654,44.6046,44.3895,44.5793,174400.0
2006-11-09 11:10:00,70.46,70.55,70.36,70.45,233000.0,44.5857,44.6426,44.5224,44.5793,233000.0
2006-11-09 11:20:00,70.45,70.55,70.27,70.28,151700.0,44.5793,44.6426,44.4654,44.4718,151700.0
2006-11-09 11:30:00,70.3,70.6,70.27,70.56,117900.0,44.4844,44.6742,44.4654,44.6489,117900.0
2006-11-09 11:40:00,70.57,70.66,70.38,70.61,246500.0,44.6553,44.7122,44.535,44.6806,246500.0
2006-11-09 11:50:00,70.6,70.7,70.55,70.68,100900.0,44.6742,44.7375,44.6426,44.7249,100900.0
2006-11-09 12:00:00,70.7,70.9,70.67,70.9,175600.0,44.7375,44.8641,44.7185,44.8641,175600.0
2006-11-09 12:10:00,70.9,70.99,70.83,70.85,196300.0,44.8641,44.921,44.8198,44.8324,196300.0
2006-11-09 12:20:00,70.88,71.29,70.85,71.23,230300.0,44.8514,45.1109,44.8324,45.0729,230300.0
2006-11-09 12:30:00,71.23,71.38,71.23,71.35,80000.0,45.0729,45.1678,45.0729,45.1488,80000.0
2006-11-09 12:40:00,71.35,71.4,71.09,71.09,92600.0,45.1488,45.1805,44.9843,44.9843,92600.0
2006-11-09 12:50:00,71.09,71.24,71.04,71.24,79800.0,44.9843,45.0792,44.9527,45.0792,79800.0
2006-11-09 13:00:00,71.24,71.39,71.24,71.35,121900.0,45.0792,45.1741,45.0792,45.1488,121900.0
2006-11-09 13:10:00,71.36,71.54,71.34,71.54,160700.0,45.1552,45.2691,45.1425,45.2691,160700.0
2006-11-09 13:20:00,71.53,71.64,71.45,71.45,152300.0,45.2627,45.3323,45.2121,45.2121,152300.0
2006-11-09 13:30:00,71.44,71.52,71.32,71.38,146300.0,45.2058,45.2564,45.1298,45.1678,146300.0
2006-11-09 13:40:00,71.39,71.71,71.32,71.67,151100.0,45.1741,45.3766,45.1298,45.3513,151100.0
2006-11-09 13:50:00,71.68,71.74,71.59,71.65,136100.0,45.3576,45.3956,45.3007,45.3387,136100.0
2006-11-09 14:00:00,71.64,71.93,71.63,71.81,175500.0,45.3323,45.5158,45.326,45.4399,175500.0
2006-11-09 14:10:00,71.79,71.87,71.33,71.33,162500.0,45.4273,45.4779,45.1362,45.1362,162500.0
2006-11-09 14:20:00,71.32,71.43,71.25,71.3,189900.0,45.1298,45.1995,45.0856,45.1172,189900.0
2006-11-09 14:30:00,71.3,71.34,70.96,70.97,155000.0,45.1172,45.1425,44.902,44.9084,155000.0
2006-11-09 14:40:00,70.98,70.98,70.55,70.55,189000.0,44.9147,44.9147,44.6426,44.6426,189000.0
2006-11-09 14:50:00,70.55,70.73,70.47,70.73,190600.0,44.6426,44.7565,44.592,44.7565,190600.0
2006-11-09 15:00:00,70.73,70.75,70.52,70.58,193400.0,44.7565,44.7692,44.6236,44.6616,193400.0
2006-11-09 15:10:00,70.58,70.71,70.55,70.69,225000.0,44.6616,44.7439,44.6426,44.7312,225000.0
2006-11-09 15:20:00,70.68,70.95,70.64,70.71,244500.0,44.7249,44.8957,44.6996,44.7439,244500.0
2006-11-09 15:30:00,70.7,71.75,70.7,71.13,362800.0,44.7375,45.4019,44.7375,45.0096,362800.0
2006-11-09 15:40:00,71.13,71.14,70.97,71.01,169600.0,45.0096,45.0159,44.9084,44.9337,169600.0
2006-11-09 15:50:00,71.01,71.08,71.0,71.07,264000.0,44.9337,44.978,44.9274,44.9717,264000.0
2006-11-10 09:30:00,70.8,70.93,70.54,70.78,224700.0,44.8008,44.8831,44.6363,44.7881,224700.0
2006-11-10 09:40:00,70.78,70.84,70.59,70.7,273800.0,44.7881,44.8261,44.6679,44.7375,273800.0
2006-11-10 09:50:00,70.71,70.98,70.5,70.98,165100.0,44.7439,44.9147,44.611,44.9147,165100.0
2006-11-10 10:00:00,71.0,71.02,70.51,70.57,303800.0,44.9274,44.94,44.6173,44.6553,303800.0
2006-11-10 10:10:00,70.57,70.58,70.02,70.05,245900.0,44.6553,44.6616,44.3072,44.3262,245900.0
2006-11-10 10:20:00,70.05,70.54,69.86,70.52,291100.0,44.3262,44.6363,44.206,44.6236,291100.0
2006-11-10 10:30:00,70.5,70.57,70.18,70.19,244900.0,44.611,44.6553,44.4085,44.4148,244900.0
2006-11-10 10:40:00,70.16,70.33,70.08,70.08,158300.0,44.3958,44.5034,44.3452,44.3452,158300.0
2006-11-10 10:50:00,70.05,70.24,69.98,70.18,86900.0,44.3262,44.4464,44.2819,44.4085,86900.0
2006-11-10 11:00:00,70.15,70.17,69.95,69.95,94200.0,44.3895,44.4021,44.2629,44.2629,94200.0
2006-11-10 11:10:00,69.95,69.96,69.76,69.87,83500.0,44.2629,44.2693,44.1427,44.2123,83500.0
2006-11-10 11:20:00,69.87,69.93,69.75,69.92,73600.0,44.2123,44.2503,44.1364,44.244,73600.0
2006-11-10 11:30:00,69.92,70.15,69.92,70.06,97900.0,44.244,44.3895,44.244,44.3325,97900.0
2006-11-10 11:40:00,70.06,70.13,69.87,69.9,104000.0,44.3325,44.3768,44.2123,44.2313,104000.0
2006-11-10 11:50:00,69.89,70.13,69.89,70.07,53300.0,44.225,44.3768,44.225,44.3389,53300.0
2006-11-10 12:00:00,70.07,70.3,70.0,70.3,52800.0,44.3389,44.4844,44.2946,44.4844,52800.0
2006-11-10 12:10:00,70.3,70.49,70.3,70.45,68800.0,44.4844,44.6046,44.4844,44.5793,68800.0
2006-11-10 12:20:00,70.44,70.48,70.4,70.48,58600.0,44.573,44.5983,44.5477,44.5983,58600.0
2006-11-10 12:30:00,70.45,70.53,70.45,70.52,65200.0,44.5793,44.63,44.5793,44.6236,65200.0
2006-11-10 12:40:00,70.52,70.59,70.43,70.44,65100.0,44.6236,44.6679,44.5667,44.573,65100.0
2006-11-10 12:50:00,70.41,70.58,70.37,70.54,68600.0,44.554,44.6616,44.5287,44.6363,68600.0
2006-11-10 13:00:00,70.54,70.62,70.47,70.47,65000.0,44.6363,44.6869,44.592,44.592,65000.0
2006-11-10 13:10:00,70.46,70.53,70.43,70.46,69400.0,44.5857,44.63,44.5667,44.5857,69400.0
2006-11-10 13:20:00,70.46,70.48,70.28,70.28,63300.0,44.5857,44.5983,44.4718,44.4718,63300.0
2006-11-10 13:30:00,70.28,70.29,70.16,70.23,69700.0,44.4718,44.4781,44.3958,44.4401,69700.0
2006-11-10 13:40:00,70.22,70.29,70.15,70.2,71500.0,44.4338,44.4781,44.3895,44.4211,71500.0
2006-11-10 13:50:00,70.2,70.27,70.1,70.16,80900.0,44.4211,44.4654,44.3579,44.3958,80900.0
2006-11-10 14:00:00,70.16,70.19,70.0,70.02,78100.0,44.3958,44.4148,44.2946,44.3072,78100.0
2006-11-10 14:10:00,70.02,70.15,69.95,70.1,82300.0,44.3072,44.3895,44.2629,44.3579,82300.0
2006-11-10 14:20:00,70.1,70.1,69.75,69.78,84000.0,44.3579,44.3579,44.1364,44.1554,84000.0
2006-11-10 14:30:00,69.77,69.82,69.72,69.76,90000.0,44.149,44.1807,44.1174,44.1427,90000.0
2006-11-10 14:40:00,69.76,69.93,69.72,69.74,104300.0,44.1427,44.2503,44.1174,44.1301,104300.0
2006-11-10 14:50:00,69.75,69.8,69.7,69.71,52500.0,44.1364,44.168,44.1047,44.1111,52500.0
2006-11-10 15:00:00,69.72,69.8,69.66,69.73,68800.0,44.1174,44.168,44.0794,44.1237,68800.0
2006-11-10 15:10:00,69.73,69.75,69.6,69.65,80400.0,44.1237,44.1364,44.0415,44.0731,80400.0
2006-11-10 15:20:00,69.65,69.72,69.6,69.7,91000.0,44.0731,44.1174,44.0415,44.1047,91000.0
2006-11-10 15:30:00,69.71,69.94,69.71,69.87,112300.0,44.1111,44.2566,44.1111,44.2123,112300.0
2006-11-10 15:40:00,69.88,70.14,69.87,70.1,125000.0,44.2186,44.3832,44.2123,44.3579,125000.0
2006-11-10 15:50:00,70.11,70.11,69.96,69.97,129200.0,44.3642,44.3642,44.2693,44.2756,129200.0
2006-11-13 09:30:00,69.8,69.81,68.85,68.96,253500.0,44.168,44.1743,43.5669,43.6365,253500.0
2006-11-13 09:40:00,68.95,69.4,68.87,69.25,175500.0,43.6302,43.9149,43.5795,43.82,175500.0
2006-11-13 09:50:00,69.25,69.82,69.22,69.78,178000.0,43.82,44.1807,43.801,44.1554,178000.0
2006-11-13 10:00:00,69.76,69.8,69.38,69.43,164500.0,44.1427,44.168,43.9023,43.9339,164500.0
2006-11-13 10:10:00,69.42,69.48,69.24,69.32,191200.0,43.9276,43.9655,43.8137,43.8643,191200.0
2006-11-13 10:20:00,69.32,69.84,69.32,69.82,143800.0,43.8643,44.1933,43.8643,44.1807,143800.0
2006-11-13 10:30:00,69.83,69.95,69.73,69.87,193600.0,44.187,44.2629,44.1237,44.2123,193600.0
2006-11-13 10:40:00,69.88,69.98,69.85,69.91,91000.0,44.2186,44.2819,44.1997,44.2376,91000.0
2006-11-13 10:50:00,69.89,70.08,69.76,70.0,122800.0,44.225,44.3452,44.1427,44.2946,122800.0
2006-11-13 11:00:00,70.0,70.09,69.84,69.87,111900.0,44.2946,44.3515,44.1933,44.2123,111900.0
2006-11-13 11:10:00,69.88,69.88,69.68,69.72,101600.0,44.2186,44.2186,44.0921,44.1174,101600.0
2006-11-13 11:20:00,69.73,69.96,69.69,69.86,51900.0,44.1237,44.2693,44.0984,44.206,51900.0
2006-11-13 11:30:00,69.86,70.25,69.83,70.23,70000.0,44.206,44.4528,44.187,44.4401,70000.0
2006-11-13 11:40:00,70.25,70.43,70.16,70.18,94500.0,44.4528,44.5667,44.3958,44.4085,94500.0
2006-11-13 11:50:00,70.18,70.34,70.11,70.26,58400.0,44.4085,44.5097,44.3642,44.4591,58400.0
2006-11-13 12:00:00,70.24,70.27,70.19,70.23,59200.0,44.4464,44.4654,44.4148,44.4401,59200.0
2006-11-13 12:10:00,70.25,70.48,70.25,70.48,55500.0,44.4528,44.5983,44.4528,44.5983,55500.0
2006-11-13 12:20:00,70.48,70.56,70.31,70.47,81200.0,44.5983,44.6489,44.4907,44.592,81200.0
2006-11-13 12:30:00,70.47,70.5,70.38,70.5,41600.0,44.592,44.611,44.535,44.611,41600.0
2006-11-13 12:40:00,70.5,70.66,70.39,70.41,67700.0,44.611,44.7122,44.5414,44.554,67700.0
2006-11-13 12:50:00,70.41,70.57,70.41,70.54,46800.0,44.554,44.6553,44.554,44.6363,46800.0
2006-11-13 13:00:00,70.52,70.54,70.44,70.53,45400.0,44.6236,44.6363,44.573,44.63,45400.0
2006-11-13 13:10:00,70.52,70.7,70.5,70.69,72800.0,44.6236,44.7375,44.611,44.7312,72800.0
2006-11-13 13:20:00,70.69,70.7,70.45,70.45,48500.0,44.7312,44.7375,44.5793,44.5793,48500.0
2006-11-13 13:30:00,70.45,70.48,70.4,70.45,50900.0,44.5793,44.5983,44.5477,44.5793,50900.0
2006-11-13 13:40:00,70.46,70.46,70.18,70.26,83400.0,44.5857,44.5857,44.4085,44.4591,83400.0
2006-11-13 13:50:00,70.27,70.48,70.27,70.38,71900.0,44.4654,44.5983,44.4654,44.535,71900.0
2006-11-13 14:00:00,70.36,70.93,70.35,70.83,117400.0,44.5224,44.8831,44.5161,44.8198,117400.0
2006-11-13 14:10:00,70.83,70.92,70.65,70.78,76800.0,44.8198,44.8767,44.7059,44.7881,76800.0
2006-11-13 14:20:00,70.78,70.82,70.52,70.59,53200.0,44.7881,44.8135,44.6236,44.6679,53200.0
2006-11-13 14:30:00,70.58,70.71,70.54,70.54,47200.0,44.6616,44.7439,44.6363,44.6363,47200.0
2006-11-13 14:40:00,70.53,70.53,70.26,70.31,85200.0,44.63,44.63,44.4591,44.4907,85200.0
2006-11-13 14:50:00,70.29,70.31,70.25,70.28,67700.0,44.4781,44.4907,44.4528,44.4718,67700.0
2006-11-13 15:00:00,70.28,70.3,70.12,70.26,97600.0,44.4718,44.4844,44.3705,44.4591,97600.0
2006-11-13 15:10:00,70.26,70.33,70.24,70.27,52300.0,44.4591,44.5034,44.4464,44.4654,52300.0
2006-11-13 15:20:00,70.28,70.32,70.24,70.25,52900.0,44.4718,44.4971,44.4464,44.4528,52900.0
2006-11-13 15:30:00,70.24,70.31,70.2,70.22,63100.0,44.4464,44.4907,44.4211,44.4338,63100.0
2006-11-13 15:40:00,70.2,70.22,69.92,69.93,121700.0,44.4211,44.4338,44.244,44.2503,121700.0
2006-11-13 15:50:00,69.93,70.1,69.93,70.01,141000.0,44.2503,44.3579,44.2503,44.3009,141000.0
2006-11-14 09:30:00,70.6,70.75,70.39,70.7,121000.0,44.6742,44.7692,44.5414,44.7375,121000.0
2006-11-14 09:40:00,70.71,70.79,70.38,70.67,138400.0,44.7439,44.7945,44.535,44.7185,138400.0
2006-11-14 09:50:00,70.7,70.8,70.39,70.57,103300.0,44.7375,44.8008,44.5414,44.6553,103300.0
2006-11-14 10:00:00,70.56,70.78,70.46,70.48,104700.0,44.6489,44.7881,44.5857,44.5983,104700.0
2006-11-14 10:10:00,70.48,70.55,70.32,70.34,137700.0,44.5983,44.6426,44.4971,44.5097,137700.0
2006-11-14 10:20:00,70.32,70.38,70.08,70.15,135900.0,44.4971,44.535,44.3452,44.3895,135900.0
2006-11-14 10:30:00,70.14,70.58,70.14,70.16,122800.0,44.3832,44.6616,44.3832,44.3958,122800.0
2006-11-14 10:40:00,70.17,70.22,69.88,69.94,83300.0,44.4021,44.4338,44.2186,44.2566,83300.0
2006-11-14 10:50:00,69.95,70.08,69.88,69.95,69000.0,44.2629,44.3452,44.2186,44.2629,69000.0
2006-11-14 11:00:00,69.96,69.96,69.73,69.75,105100.0,44.2693,44.2693,44.1237,44.1364,105100.0
2006-11-14 11:10:00,69.76,70.08,69.72,70.06,74800.0,44.1427,44.3452,44.1174,44.3325,74800.0
2006-11-14 11:20:00,70.04,70.23,70.0,70.19,91300.0,44.3199,44.4401,44.2946,44.4148,91300.0
2006-11-14 11:30:00,70.2,70.26,70.03,70.08,90200.0,44.4211,44.4591,44.3136,44.3452,90200.0
2006-11-14 11:40:00,70.09,70.11,69.89,69.97,50700.0,44.3515,44.3642,44.225,44.2756,50700.0
2006-11-14 11:50:00,69.97,70.03,69.7,69.71,72800.0,44.2756,44.3136,44.1047,44.1111,72800.0
2006-11-14 12:00:00,69.71,69.76,69.6,69.64,60900.0,44.1111,44.1427,44.0415,44.0668,60900.0
2006-11-14 12:10:00,69.64,69.71,69.62,69.67,47700.0,44.0668,44.1111,44.0541,44.0858,47700.0
2006-11-14 12:20:00,69.67,69.74,69.62,69.74,43200.0,44.0858,44.1301,44.0541,44.1301,43200.0
2006-11-14 12:30:00,69.73,69.89,69.71,69.71,62700.0,44.1237,44.225,44.1111,44.1111,62700.0
2006-11-14 12:40:00,69.72,69.75,69.6,69.68,46800.0,44.1174,44.1364,44.0415,44.0921,46800.0
2006-11-14 12:50:00,69.66,69.67,69.55,69.59,56100.0,44.0794,44.0858,44.0098,44.0351,56100.0
2006-11-14 13:00:00,69.58,69.73,69.58,69.7,33600.0,44.0288,44.1237,44.0288,44.1047,33600.0
2006-11-14 13:10:00,69.7,69.87,69.7,69.86,65600.0,44.1047,44.2123,44.1047,44.206,65600.0
2006-11-14 13:20:00,69.86,69.91,69.75,69.84,48900.0,44.206,44.2376,44.1364,44.1933,48900.0
2006-11-14 13:30:00,69.84,69.87,69.68,69.79,38100.0,44.1933,44.2123,44.0921,44.1617,38100.0
2006-11-14 13:40:00,69.79,69.84,69.73,69.77,28200.0,44.1617,44.1933,44.1237,44.149,28200.0
2006-11-14 13:50:00,69.74,69.77,69.65,69.67,38800.0,44.1301,44.149,44.0731,44.0858,38800.0
2006-11-14 14:00:00,69.67,69.75,69.51,69.71,59100.0,44.0858,44.1364,43.9845,44.1111,59100.0
2006-11-14 14:10:00,69.73,69.75,69.56,69.6,33800.0,44.1237,44.1364,44.0162,44.0415,33800.0
2006-11-14 14:20:00,69.61,69.62,69.45,69.49,64700.0,44.0478,44.0541,43.9465,43.9719,64700.0
2006-11-14 14:30:00,69.49,69.8,69.44,69.77,39000.0,43.9719,44.168,43.9402,44.149,39000.0
2006-11-14 14:40:00,69.77,70.02,69.71,69.82,101300.0,44.149,44.3072,44.1111,44.1807,101300.0
2006-11-14 14:50:00,69.83,70.05,69.82,70.01,102000.0,44.187,44.3262,44.1807,44.3009,102000.0
2006-11-14 15:00:00,70.01,70.19,69.94,70.0,223500.0,44.3009,44.4148,44.2566,44.2946,223500.0
2006-11-14 15:10:00,70.0,70.01,69.92,69.98,49900.0,44.2946,44.3009,44.244,44.2819,49900.0
2006-11-14 15:20:00,69.99,70.0,69.92,69.99,75800.0,44.2882,44.2946,44.244,44.2882,75800.0
2006-11-14 15:30:00,69.99,70.04,69.95,69.98,71100.0,44.2882,44.3199,44.2629,44.2819,71100.0
2006-11-14 15:40:00,69.98,70.09,69.95,70.02,116000.0,44.2819,44.3515,44.2629,44.3072,116000.0
2006-11-14 15:50:00,70.03,70.12,69.98,70.1,101700.0,44.3136,44.3705,44.2819,44.3579,101700.0
2006-11-15 09:30:00,70.5,70.5,70.17,70.35,140100.0,44.611,44.611,44.4021,44.5161,140100.0
2006-11-15 09:40:00,70.35,70.35,70.14,70.24,84100.0,44.5161,44.5161,44.3832,44.4464,84100.0
2006-11-15 09:50:00,70.29,70.36,70.16,70.33,109000.0,44.4781,44.5224,44.3958,44.5034,109000.0
2006-11-15 10:00:00,70.33,70.44,70.25,70.41,74500.0,44.5034,44.573,44.4528,44.554,74500.0
2006-11-15 10:10:00,70.39,70.41,70.25,70.31,60900.0,44.5414,44.554,44.4528,44.4907,60900.0
2006-11-15 10:20:00,70.29,70.48,70.27,70.46,224900.0,44.4781,44.5983,44.4654,44.5857,224900.0
2006-11-15 10:30:00,70.46,70.99,70.46,70.99,383400.0,44.5857,44.921,44.5857,44.921,383400.0
2006-11-15 10:40:00,70.99,71.24,70.95,71.13,180200.0,44.921,45.0792,44.8957,45.0096,180200.0
2006-11-15 10:50:00,71.14,71.39,71.11,71.31,106800.0,45.0159,45.1741,44.997,45.1235,106800.0
2006-11-15 11:00:00,71.31,71.39,71.15,71.24,106600.0,45.1235,45.1741,45.0223,45.0792,106600.0
2006-11-15 11:10:00,71.26,71.34,71.21,71.28,59900.0,45.0919,45.1425,45.0602,45.1045,59900.0
2006-11-15 11:20:00,71.27,71.35,71.21,71.26,65000.0,45.0982,45.1488,45.0602,45.0919,65000.0
2006-11-15 11:30:00,71.27,71.34,71.16,71.3,114100.0,45.0982,45.1425,45.0286,45.1172,114100.0
2006-11-15 11:40:00,71.3,71.37,71.15,71.15,78800.0,45.1172,45.1615,45.0223,45.0223,78800.0
2006-11-15 11:50:00,71.16,71.21,71.08,71.1,87300.0,45.0286,45.0602,44.978,44.9906,87300.0
2006-11-15 12:00:00,71.1,71.15,70.97,71.12,62100.0,44.9906,45.0223,44.9084,45.0033,62100.0
2006-11-15 12:10:00,71.13,71.19,71.04,71.07,44300.0,45.0096,45.0476,44.9527,44.9717,44300.0
2006-11-15 12:20:00,71.07,71.08,70.84,71.0,56600.0,44.9717,44.978,44.8261,44.9274,56600.0
2006-11-15 12:30:00,71.0,71.2,70.97,71.09,37100.0,44.9274,45.0539,44.9084,44.9843,37100.0
2006-11-15 12:40:00,71.09,71.17,71.06,71.16,45400.0,44.9843,45.0349,44.9653,45.0286,45400.0
2006-11-15 12:50:00,71.16,71.3,71.16,71.22,33900.0,45.0286,45.1172,45.0286,45.0666,33900.0
2006-11-15 13:00:00,71.24,71.3,71.22,71.3,46700.0,45.0792,45.1172,45.0666,45.1172,46700.0
2006-11-15 13:10:00,71.28,71.29,71.16,71.23,29200.0,45.1045,45.1109,45.0286,45.0729,29200.0
2006-11-15 13:20:00,71.21,71.26,70.89,70.93,58500.0,45.0602,45.0919,44.8578,44.8831,58500.0
2006-11-15 13:30:00,70.92,71.0,70.84,70.89,49000.0,44.8767,44.9274,44.8261,44.8578,49000.0
2006-11-15 13:40:00,70.88,71.17,70.85,71.17,88600.0,44.8514,45.0349,44.8324,45.0349,88600.0
2006-11-15 13:50:00,71.15,71.23,71.12,71.17,60900.0,45.0223,45.0729,45.0033,45.0349,60900.0
2006-11-15 14:00:00,71.17,71.2,70.93,71.19,121700.0,45.0349,45.0539,44.8831,45.0476,121700.0
2006-11-15 14:10:00,71.17,71.26,71.06,71.08,76900.0,45.0349,45.0919,44.9653,44.978,76900.0
2006-11-15 14:20:00,71.07,71.14,70.95,70.95,60000.0,44.9717,45.0159,44.8957,44.8957,60000.0
2006-11-15 14:30:00,70.95,70.95,70.65,70.72,79800.0,44.8957,44.8957,44.7059,44.7502,79800.0
2006-11-15 14:40:00,70.72,70.81,70.66,70.78,106400.0,44.7502,44.8071,44.7122,44.7881,106400.0
2006-11-15 14:50:00,70.78,70.86,70.7,70.78,65300.0,44.7881,44.8388,44.7375,44.7881,65300.0
2006-11-15 15:00:00,70.79,70.81,70.7,70.77,52800.0,44.7945,44.8071,44.7375,44.7818,52800.0
2006-11-15 15:10:00,70.77,70.86,70.76,70.76,68400.0,44.7818,44.8388,44.7755,44.7755,68400.0
2006-11-15 15:20:00,70.76,70.78,70.65,70.67,58600.0,44.7755,44.7881,44.7059,44.7185,58600.0
2006-11-15 15:30:00,70.67,70.71,70.59,70.68,103500.0,44.7185,44.7439,44.6679,44.7249,103500.0
2006-11-15 15:40:00,70.67,70.68,70.55,70.55,113900.0,44.7185,44.7249,44.6426,44.6426,113900.0
2006-11-15 15:50:00,70.54,70.7,70.53,70.67,93900.0,44.6363,44.7375,44.63,44.7185,93900.0
2006-11-16 09:30:00,70.85,71.14,70.71,70.96,124800.0,44.8324,45.0159,44.7439,44.902,124800.0
2006-11-16 09:40:00,70.97,71.01,70.73,70.82,103200.0,44.9084,44.9337,44.7565,44.8135,103200.0
2006-11-16 09:50:00,70.85,70.95,70.7,70.79,67100.0,44.8324,44.8957,44.7375,44.7945,67100.0
2006-11-16 10:00:00,70.78,70.94,70.67,70.88,113200.0,44.7881,44.8894,44.7185,44.8514,113200.0
2006-11-16 10:10:00,70.86,71.12,70.83,71.12,76000.0,44.8388,45.0033,44.8198,45.0033,76000.0
2006-11-16 10:20:00,71.12,71.19,71.06,71.14,100800.0,45.0033,45.0476,44.9653,45.0159,100800.0
2006-11-16 10:30:00,71.14,71.4,71.0,71.07,174000.0,45.0159,45.1805,44.9274,44.9717,174000.0
2006-11-16 10:40:00,71.06,71.06,70.29,70.34,209500.0,44.9653,44.9653,44.4781,44.5097,209500.0
2006-11-16 10:50:00,70.34,70.57,70.32,70.48,140100.0,44.5097,44.6553,44.4971,44.5983,140100.0
2006-11-16 11:00:00,70.53,70.75,70.45,70.57,83700.0,44.63,44.7692,44.5793,44.6553,83700.0
2006-11-16 11:10:00,70.59,70.61,70.35,70.56,90000.0,44.6679,44.6806,44.5161,44.6489,90000.0
2006-11-16 11:20:00,70.58,70.72,70.56,70.61,58200.0,44.6616,44.7502,44.6489,44.6806,58200.0
2006-11-16 11:30:00,70.62,70.63,70.04,70.05,75400.0,44.6869,44.6932,44.3199,44.3262,75400.0
2006-11-16 11:40:00,70.05,70.08,69.63,69.9,170600.0,44.3262,44.3452,44.0604,44.2313,170600.0
2006-11-16 11:50:00,69.88,69.91,69.61,69.82,156600.0,44.2186,44.2376,44.0478,44.1807,156600.0
2006-11-16 12:00:00,69.82,69.84,69.6,69.81,162300.0,44.1807,44.1933,44.0415,44.1743,162300.0
2006-11-16 12:10:00,69.81,69.85,69.6,69.78,83800.0,44.1743,44.1997,44.0415,44.1554,83800.0
2006-11-16 12:20:00,69.78,69.88,69.75,69.84,70100.0,44.1554,44.2186,44.1364,44.1933,70100.0
2006-11-16 12:30:00,69.84,69.89,69.8,69.81,34000.0,44.1933,44.225,44.168,44.1743,34000.0
2006-11-16 12:40:00,69.8,69.98,69.8,69.98,43800.0,44.168,44.2819,44.168,44.2819,43800.0
2006-11-16 12:50:00,69.97,70.02,69.95,70.0,62900.0,44.2756,44.3072,44.2629,44.2946,62900.0
2006-11-16 13:00:00,70.02,70.05,69.95,70.0,63700.0,44.3072,44.3262,44.2629,44.2946,63700.0
2006-11-16 13:10:00,69.99,70.02,69.95,69.95,72300.0,44.2882,44.3072,44.2629,44.2629,72300.0
2006-11-16 13:20:00,69.94,69.95,69.82,69.87,83400.0,44.2566,44.2629,44.1807,44.2123,83400.0
2006-11-16 13:30:00,69.88,69.88,69.68,69.72,100400.0,44.2186,44.2186,44.0921,44.1174,100400.0
2006-11-16 13:40:00,69.7,70.03,69.65,69.93,132100.0,44.1047,44.3136,44.0731,44.2503,132100.0
2006-11-16 13:50:00,69.94,69.94,69.72,69.81,90400.0,44.2566,44.2566,44.1174,44.1743,90400.0
2006-11-16 14:00:00,69.79,69.84,69.66,69.79,65000.0,44.1617,44.1933,44.0794,44.1617,65000.0
2006-11-16 14:10:00,69.88,69.88,69.35,69.4,297000.0,44.2186,44.2186,43.8833,43.9149,297000.0
2006-11-16 14:20:00,69.4,69.64,69.37,69.56,248100.0,43.9149,44.0668,43.8959,44.0162,248100.0
2006-11-16 14:30:00,69.56,69.57,69.41,69.45,142000.0,44.0162,44.0225,43.9212,43.9465,142000.0
2006-11-16 14:40:00,69.43,69.5,69.36,69.38,153200.0,43.9339,43.9782,43.8896,43.9023,153200.0
2006-11-16 14:50:00,69.4,69.4,69.17,69.17,121900.0,43.9149,43.9149,43.7694,43.7694,121900.0
2006-11-16 15:00:00,69.17,69.21,69.03,69.07,148800.0,43.7694,43.7947,43.6808,43.7061,148800.0
2006-11-16 15:10:00,69.06,69.36,69.04,69.36,133600.0,43.6998,43.8896,43.6871,43.8896,133600.0
2006-11-16 15:20:00,69.36,69.36,69.07,69.07,140800.0,43.8896,43.8896,43.7061,43.7061,140800.0
2006-11-16 15:30:00,69.05,69.12,68.95,69.05,264500.0,43.6934,43.7377,43.6302,43.6934,264500.0
2006-11-16 15:40:00,69.07,69.07,68.9,68.91,207800.0,43.7061,43.7061,43.5985,43.6048,207800.0
2006-11-16 15:50:00,68.91,69.0,68.9,68.95,199000.0,43.6048,43.6618,43.5985,43.6302,199000.0
2006-11-17 09:30:00,67.88,68.01,67.36,67.69,624900.0,42.9531,43.0353,42.624,42.8329,624900.0
2006-11-17 09:40:00,67.68,68.45,67.6,68.45,223100.0,42.8265,43.3138,42.7759,43.3138,223100.0
2006-11-17 09:50:00,68.45,69.02,68.43,68.8,246900.0,43.3138,43.6745,43.3011,43.5352,246900.0
2006-11-17 10:00:00,68.81,69.03,68.62,68.9,164900.0,43.5416,43.6808,43.4213,43.5985,164900.0
2006-11-17 10:10:00,68.9,69.13,68.83,69.1,141300.0,43.5985,43.7441,43.5542,43.7251,141300.0
2006-11-17 10:20:00,69.09,69.44,69.04,69.37,163100.0,43.7187,43.9402,43.6871,43.8959,163100.0
2006-11-17 10:30:00,69.37,69.4,69.19,69.29,134600.0,43.8959,43.9149,43.782,43.8453,134600.0
2006-11-17 10:40:00,69.29,69.46,69.28,69.44,84200.0,43.8453,43.9529,43.839,43.9402,84200.0
2006-11-17 10:50:00,69.43,69.5,69.21,69.31,92700.0,43.9339,43.9782,43.7947,43.858,92700.0
2006-11-17 11:00:00,69.31,69.38,68.93,68.93,88500.0,43.858,43.9023,43.6175,43.6175,88500.0
2006-11-17 11:10:00,68.94,69.01,68.85,68.86,62200.0,43.6238,43.6681,43.5669,43.5732,62200.0
2006-11-17 11:20:00,68.86,69.08,68.85,68.93,58100.0,43.5732,43.7124,43.5669,43.6175,58100.0
2006-11-17 11:30:00,68.96,69.05,68.8,68.86,76300.0,43.6365,43.6934,43.5352,43.5732,76300.0
2006-11-17 11:40:00,68.85,69.3,68.79,69.27,90900.0,43.5669,43.8516,43.5289,43.8326,90900.0
2006-11-17 11:50:00,69.27,69.59,69.26,69.52,123300.0,43.8326,44.0351,43.8263,43.9908,123300.0
2006-11-17 12:00:00,69.52,69.83,69.49,69.82,70900.0,43.9908,44.187,43.9719,44.1807,70900.0
2006-11-17 12:10:00,69.83,69.88,69.66,69.73,71000.0,44.187,44.2186,44.0794,44.1237,71000.0
2006-11-17 12:20:00,69.73,69.96,69.67,69.94,109800.0,44.1237,44.2693,44.0858,44.2566,109800.0
2006-11-17 12:30:00,69.94,70.08,69.91,70.04,110200.0,44.2566,44.3452,44.2376,44.3199,110200.0
2006-11-17 12:40:00,70.03,70.03,69.72,69.73,63300.0,44.3136,44.3136,44.1174,44.1237,63300.0
2006-11-17 12:50:00,69.73,69.91,69.69,69.85,54000.0,44.1237,44.2376,44.0984,44.1997,54000.0
2006-11-17 13:00:00,69.85,69.99,69.76,69.98,73800.0,44.1997,44.2882,44.1427,44.2819,73800.0
2006-11-17 13:10:00,69.97,70.0,69.89,69.98,93000.0,44.2756,44.2946,44.225,44.2819,93000.0
2006-11-17 13:20:00,69.99,70.03,69.94,70.0,64100.0,44.2882,44.3136,44.2566,44.2946,64100.0
2006-11-17 13:30:00,70.0,70.07,69.95,70.02,74700.0,44.2946,44.3389,44.2629,44.3072,74700.0
2006-11-17 13:40:00,70.02,70.07,69.99,70.04,78400.0,44.3072,44.3389,44.2882,44.3199,78400.0
2006-11-17 13:50:00,70.03,70.04,69.91,69.96,114800.0,44.3136,44.3199,44.2376,44.2693,114800.0
2006-11-17 14:00:00,69.96,69.99,69.63,69.64,130400.0,44.2693,44.2882,44.0604,44.0668,130400.0
2006-11-17 14:10:00,69.64,69.85,69.58,69.72,89800.0,44.0668,44.1997,44.0288,44.1174,89800.0
2006-11-17 14:20:00,69.73,69.94,69.71,69.94,48100.0,44.1237,44.2566,44.1111,44.2566,48100.0
2006-11-17 14:30:00,69.94,69.99,69.88,69.92,53400.0,44.2566,44.2882,44.2186,44.244,53400.0
2006-11-17 14:40:00,69.92,69.98,69.88,69.93,69500.0,44.244,44.2819,44.2186,44.2503,69500.0
2006-11-17 14:50:00,69.93,69.96,69.88,69.92,61600.0,44.2503,44.2693,44.2186,44.244,61600.0
2006-11-17 15:00:00,69.92,69.97,69.9,69.92,62800.0,44.244,44.2756,44.2313,44.244,62800.0
2006-11-17 15:10:00,69.93,69.94,69.85,69.87,99100.0,44.2503,44.2566,44.1997,44.2123,99100.0
2006-11-17 15:20:00,69.87,69.88,69.79,69.81,70200.0,44.2123,44.2186,44.1617,44.1743,70200.0
2006-11-17 15:30:00,69.82,69.87,69.81,69.83,103800.0,44.1807,44.2123,44.1743,44.187,103800.0
2006-11-17 15:40:00,69.83,69.86,69.81,69.82,91300.0,44.187,44.206,44.1743,44.1807,91300.0
2006-11-17 15:50:00,69.81,69.94,69.81,69.94,200300.0,44.1743,44.2566,44.1743,44.2566,200300.0
2006-11-20 09:30:00,69.96,69.96,69.4,69.4,129000.0,44.2693,44.2693,43.9149,43.9149,129000.0
2006-11-20 09:40:00,69.4,69.54,69.07,69.1,181000.0,43.9149,44.0035,43.7061,43.7251,181000.0
2006-11-20 09:50:00,69.11,69.15,68.86,69.01,141700.0,43.7314,43.7567,43.5732,43.6681,141700.0
2006-11-20 10:00:00,69.0,69.16,68.8,68.98,98000.0,43.6618,43.763,43.5352,43.6491,98000.0
2006-11-20 10:10:00,68.99,69.22,68.79,69.17,93600.0,43.6555,43.801,43.5289,43.7694,93600.0
2006-11-20 10:20:00,69.17,69.73,69.17,69.51,178000.0,43.7694,44.1237,43.7694,43.9845,178000.0
2006-11-20 10:30:00,69.51,69.64,69.25,69.38,129000.0,43.9845,44.0668,43.82,43.9023,129000.0
2006-11-20 10:40:00,69.38,69.51,69.24,69.36,86000.0,43.9023,43.9845,43.8137,43.8896,86000.0
2006-11-20 10:50:00,69.34,69.7,69.3,69.64,73600.0,43.8769,44.1047,43.8516,44.0668,73600.0
2006-11-20 11:00:00,69.64,69.84,69.64,69.8,101800.0,44.0668,44.1933,44.0668,44.168,101800.0
2006-11-20 11:10:00,69.75,69.96,69.75,69.95,95800.0,44.1364,44.2693,44.1364,44.2629,95800.0
2006-11-20 11:20:00,69.94,70.01,69.77,69.89,120900.0,44.2566,44.3009,44.149,44.225,120900.0
2006-11-20 11:30:00,69.89,70.27,69.78,70.22,118200.0,44.225,44.4654,44.1554,44.4338,118200.0
2006-11-20 11:40:00,70.24,70.28,70.06,70.2,62000.0,44.4464,44.4718,44.3325,44.4211,62000.0
2006-11-20 11:50:00,70.21,70.25,69.99,70.2,85200.0,44.4275,44.4528,44.2882,44.4211,85200.0
2006-11-20 12:00:00,70.2,70.2,70.01,70.09,37200.0,44.4211,44.4211,44.3009,44.3515,37200.0
2006-11-20 12:10:00,70.09,70.13,69.89,69.98,48100.0,44.3515,44.3768,44.225,44.2819,48100.0
2006-11-20 12:20:00,69.97,69.97,69.77,69.78,53400.0,44.2756,44.2756,44.149,44.1554,53400.0
2006-11-20 12:30:00,69.79,69.79,69.54,69.71,55000.0,44.1617,44.1617,44.0035,44.1111,55000.0
2006-11-20 12:40:00,69.71,69.72,69.5,69.57,48300.0,44.1111,44.1174,43.9782,44.0225,48300.0
2006-11-20 12:50:00,69.56,69.78,69.52,69.71,30500.0,44.0162,44.1554,43.9908,44.1111,30500.0
2006-11-20 13:00:00,69.69,69.83,69.55,69.69,53900.0,44.0984,44.187,44.0098,44.0984,53900.0
2006-11-20 13:10:00,69.69,69.72,69.43,69.53,49200.0,44.0984,44.1174,43.9339,43.9972,49200.0
2006-11-20 13:20:00,69.52,69.72,69.43,69.56,52700.0,43.9908,44.1174,43.9339,44.0162,52700.0
2006-11-20 13:30:00,69.56,69.57,69.36,69.41,54700.0,44.0162,44.0225,43.8896,43.9212,54700.0
2006-11-20 13:40:00,69.4,69.51,69.38,69.38,33400.0,43.9149,43.9845,43.9023,43.9023,33400.0
2006-11-20 13:50:00,69.39,69.5,69.35,69.38,32100.0,43.9086,43.9782,43.8833,43.9023,32100.0
2006-11-20 14:00:00,69.38,69.53,69.35,69.47,77900.0,43.9023,43.9972,43.8833,43.9592,77900.0
2006-11-20 14:10:00,69.46,69.57,69.35,69.35,71200.0,43.9529,44.0225,43.8833,43.8833,71200.0
2006-11-20 14:20:00,69.35,69.47,69.31,69.45,102100.0,43.8833,43.9592,43.858,43.9465,102100.0
2006-11-20 14:30:00,69.43,69.6,69.33,69.55,81000.0,43.9339,44.0415,43.8706,44.0098,81000.0
2006-11-20 14:40:00,69.54,69.61,69.4,69.54,51100.0,44.0035,44.0478,43.9149,44.0035,51100.0
2006-11-20 14:50:00,69.55,69.74,69.54,69.74,39600.0,44.0098,44.1301,44.0035,44.1301,39600.0
2006-11-20 15:00:00,69.74,69.74,69.57,69.58,41100.0,44.1301,44.1301,44.0225,44.0288,41100.0
2006-11-20 15:10:00,69.56,69.58,69.4,69.57,48900.0,44.0162,44.0288,43.9149,44.0225,48900.0
2006-11-20 15:20:00,69.57,69.57,69.32,69.47,86200.0,44.0225,44.0225,43.8643,43.9592,86200.0
2006-11-20 15:30:00,69.46,69.48,69.41,69.47,54400.0,43.9529,43.9655,43.9212,43.9592,54400.0
2006-11-20 15:40:00,69.46,69.47,69.35,69.38,72900.0,43.9529,43.9592,43.8833,43.9023,72900.0
2006-11-20 15:50:00,69.39,69.42,69.3,69.3,118500.0,43.9086,43.9276,43.8516,43.8516,118500.0
2006-11-21 09:30:00,69.65,69.92,69.45,69.89,122400.0,44.0731,44.244,43.9465,44.225,122400.0
2006-11-21 09:40:00,69.9,70.03,69.88,69.91,91900.0,44.2313,44.3136,44.2186,44.2376,91900.0
2006-11-21 09:50:00,69.91,70.02,69.87,69.97,119400.0,44.2376,44.3072,44.2123,44.2756,119400.0
2006-11-21 10:00:00,69.99,70.24,69.92,70.15,131400.0,44.2882,44.4464,44.244,44.3895,131400.0
2006-11-21 10:10:00,70.15,70.44,70.11,70.4,198000.0,44.3895,44.573,44.3642,44.5477,198000.0
2006-11-21 10:20:00,70.4,70.61,70.37,70.57,175600.0,44.5477,44.6806,44.5287,44.6553,175600.0
2006-11-21 10:30:00,70.57,70.75,70.56,70.61,206100.0,44.6553,44.7692,44.6489,44.6806,206100.0
2006-11-21 10:40:00,70.62,70.76,70.58,70.75,119100.0,44.6869,44.7755,44.6616,44.7692,119100.0
2006-11-21 10:50:00,70.76,70.85,70.73,70.79,132400.0,44.7755,44.8324,44.7565,44.7945,132400.0
2006-11-21 11:00:00,70.79,70.87,70.72,70.8,148900.0,44.7945,44.8451,44.7502,44.8008,148900.0
2006-11-21 11:10:00,70.8,70.88,70.43,70.54,143800.0,44.8008,44.8514,44.5667,44.6363,143800.0
2006-11-21 11:20:00,70.54,70.65,70.47,70.59,101800.0,44.6363,44.7059,44.592,44.6679,101800.0
2006-11-21 11:30:00,70.59,70.84,70.55,70.61,80700.0,44.6679,44.8261,44.6426,44.6806,80700.0
2006-11-21 11:40:00,70.62,70.64,70.54,70.6,118800.0,44.6869,44.6996,44.6363,44.6742,118800.0
2006-11-21 11:50:00,70.62,70.66,70.59,70.62,68700.0,44.6869,44.7122,44.6679,44.6869,68700.0
2006-11-21 12:00:00,70.61,70.82,70.61,70.81,77600.0,44.6806,44.8135,44.6806,44.8071,77600.0
2006-11-21 12:10:00,70.83,70.88,70.8,70.87,95500.0,44.8198,44.8514,44.8008,44.8451,95500.0
2006-11-21 12:20:00,70.87,70.96,70.85,70.91,152700.0,44.8451,44.902,44.8324,44.8704,152700.0
2006-11-21 12:30:00,70.91,70.94,70.87,70.91,48200.0,44.8704,44.8894,44.8451,44.8704,48200.0
2006-11-21 12:40:00,70.91,70.91,70.76,70.8,40900.0,44.8704,44.8704,44.7755,44.8008,40900.0
2006-11-21 12:50:00,70.8,70.83,70.75,70.83,39600.0,44.8008,44.8198,44.7692,44.8198,39600.0
2006-11-21 13:00:00,70.82,70.89,70.82,70.87,61900.0,44.8135,44.8578,44.8135,44.8451,61900.0
2006-11-21 13:10:00,70.87,70.88,70.82,70.86,57900.0,44.8451,44.8514,44.8135,44.8388,57900.0
2006-11-21 13:20:00,70.86,70.89,70.83,70.87,41400.0,44.8388,44.8578,44.8198,44.8451,41400.0
2006-11-21 13:30:00,70.88,70.9,70.87,70.9,53500.0,44.8514,44.8641,44.8451,44.8641,53500.0
2006-11-21 13:40:00,70.9,71.17,70.88,71.1,128700.0,44.8641,45.0349,44.8514,44.9906,128700.0
2006-11-21 13:50:00,71.1,71.15,70.99,71.07,282000.0,44.9906,45.0223,44.921,44.9717,282000.0
2006-11-21 14:00:00,71.08,71.23,71.05,71.23,181600.0,44.978,45.0729,44.959,45.0729,181600.0
2006-11-21 14:10:00,71.23,71.36,71.23,71.27,129500.0,45.0729,45.1552,45.0729,45.0982,129500.0
2006-11-21 14:20:00,71.25,71.45,71.2,71.45,185800.0,45.0856,45.2121,45.0539,45.2121,185800.0
2006-11-21 14:30:00,71.45,71.69,71.43,71.63,247200.0,45.2121,45.364,45.1995,45.326,247200.0
2006-11-21 14:40:00,71.63,71.68,71.53,71.61,127100.0,45.326,45.3576,45.2627,45.3134,127100.0
2006-11-21 14:50:00,71.62,71.72,71.61,71.62,94500.0,45.3197,45.383,45.3134,45.3197,94500.0
2006-11-21 15:00:00,71.61,71.63,71.56,71.62,101300.0,45.3134,45.326,45.2817,45.3197,101300.0
2006-11-21 15:10:00,71.62,71.73,71.6,71.73,119200.0,45.3197,45.3893,45.307,45.3893,119200.0
2006-11-21 15:20:00,71.73,71.92,71.68,71.78,204000.0,45.3893,45.5095,45.3576,45.4209,204000.0
2006-11-21 15:30:00,71.78,71.78,71.51,71.55,163300.0,45.4209,45.4209,45.2501,45.2754,163300.0
2006-11-21 15:40:00,71.55,71.56,71.43,71.5,219900.0,45.2754,45.2817,45.1995,45.2437,219900.0
2006-11-21 15:50:00,71.5,71.56,71.35,71.43,293900.0,45.2437,45.2817,45.1488,45.1995,293900.0
2006-11-22 09:30:00,71.1,71.2,70.5,70.97,179000.0,44.9906,45.0539,44.611,44.9084,179000.0
2006-11-22 09:40:00,70.99,71.0,70.73,70.87,145700.0,44.921,44.9274,44.7565,44.8451,145700.0
2006-11-22 09:50:00,70.87,71.13,70.81,71.08,88700.0,44.8451,45.0096,44.8071,44.978,88700.0
2006-11-22 10:00:00,71.05,71.13,70.81,71.11,154400.0,44.959,45.0096,44.8071,44.997,154400.0
2006-11-22 10:10:00,71.1,71.13,70.93,71.12,62800.0,44.9906,45.0096,44.8831,45.0033,62800.0
2006-11-22 10:20:00,71.12,71.39,71.1,71.26,91100.0,45.0033,45.1741,44.9906,45.0919,91100.0
2006-11-22 10:30:00,71.33,71.41,69.93,70.1,370900.0,45.1362,45.1868,44.2503,44.3579,370900.0
2006-11-22 10:40:00,70.1,70.23,69.98,70.11,285700.0,44.3579,44.4401,44.2819,44.3642,285700.0
2006-11-22 10:50:00,70.1,70.36,70.05,70.22,206800.0,44.3579,44.5224,44.3262,44.4338,206800.0
2006-11-22 11:00:00,70.21,70.26,69.9,69.95,118200.0,44.4275,44.4591,44.2313,44.2629,118200.0
2006-11-22 11:10:00,69.94,69.95,69.66,69.78,171000.0,44.2566,44.2629,44.0794,44.1554,171000.0
2006-11-22 11:20:00,69.78,70.0,69.75,70.0,87700.0,44.1554,44.2946,44.1364,44.2946,87700.0
2006-11-22 11:30:00,70.01,70.07,69.86,69.88,71500.0,44.3009,44.3389,44.206,44.2186,71500.0
2006-11-22 11:40:00,69.89,70.03,69.86,69.97,36000.0,44.225,44.3136,44.206,44.2756,36000.0
2006-11-22 11:50:00,69.98,70.05,69.92,70.05,48100.0,44.2819,44.3262,44.244,44.3262,48100.0
2006-11-22 12:00:00,70.04,70.29,69.84,70.29,149600.0,44.3199,44.4781,44.1933,44.4781,149600.0
2006-11-22 12:10:00,70.29,70.3,70.06,70.07,66800.0,44.4781,44.4844,44.3325,44.3389,66800.0
2006-11-22 12:20:00,70.06,70.32,70.06,70.31,57600.0,44.3325,44.4971,44.3325,44.4907,57600.0
2006-11-22 12:30:00,70.31,70.58,70.29,70.54,65800.0,44.4907,44.6616,44.4781,44.6363,65800.0
2006-11-22 12:40:00,70.54,70.69,70.52,70.67,54700.0,44.6363,44.7312,44.6236,44.7185,54700.0
2006-11-22 12:50:00,70.68,70.68,70.47,70.56,45200.0,44.7249,44.7249,44.592,44.6489,45200.0
2006-11-22 13:00:00,70.51,70.58,70.38,70.42,32300.0,44.6173,44.6616,44.535,44.5603,32300.0
2006-11-22 13:10:00,70.43,70.47,70.36,70.46,30800.0,44.5667,44.592,44.5224,44.5857,30800.0
2006-11-22 13:20:00,70.47,70.7,70.36,70.68,47600.0,44.592,44.7375,44.5224,44.7249,47600.0
2006-11-22 13:30:00,70.69,70.83,70.67,70.68,53700.0,44.7312,44.8198,44.7185,44.7249,53700.0
2006-11-22 13:40:00,70.67,70.76,70.61,70.72,53300.0,44.7185,44.7755,44.6806,44.7502,53300.0
2006-11-22 13:50:00,70.71,70.98,70.68,70.95,84600.0,44.7439,44.9147,44.7249,44.8957,84600.0
2006-11-22 14:00:00,70.95,70.95,70.81,70.89,54900.0,44.8957,44.8957,44.8071,44.8578,54900.0
2006-11-22 14:10:00,70.89,70.98,70.54,70.66,77000.0,44.8578,44.9147,44.6363,44.7122,77000.0
2006-11-22 14:20:00,70.65,70.83,70.61,70.8,120600.0,44.7059,44.8198,44.6806,44.8008,120600.0
2006-11-22 14:30:00,70.8,70.87,70.75,70.87,59500.0,44.8008,44.8451,44.7692,44.8451,59500.0
2006-11-22 14:40:00,70.88,70.99,70.88,70.99,48500.0,44.8514,44.921,44.8514,44.921,48500.0
2006-11-22 14:50:00,70.96,71.05,70.84,70.88,48900.0,44.902,44.959,44.8261,44.8514,48900.0
2006-11-22 15:00:00,70.89,70.97,70.87,70.96,26500.0,44.8578,44.9084,44.8451,44.902,26500.0
2006-11-22 15:10:00,70.96,70.99,70.85,70.87,21500.0,44.902,44.921,44.8324,44.8451,21500.0
2006-11-22 15:20:00,70.89,70.96,70.6,70.91,46200.0,44.8578,44.902,44.6742,44.8704,46200.0
2006-11-22 15:30:00,70.91,70.95,70.88,70.93,50800.0,44.8704,44.8957,44.8514,44.8831,50800.0
2006-11-22 15:40:00,70.92,70.93,70.85,70.88,37000.0,44.8767,44.8831,44.8324,44.8514,37000.0
2006-11-22 15:50:00,70.88,70.94,70.78,70.83,89000.0,44.8514,44.8894,44.7881,44.8198,89000.0
2006-11-24 09:30:00,71.1,71.54,71.06,71.41,123900.0,44.9906,45.2691,44.9653,45.1868,123900.0
2006-11-24 09:40:00,71.39,71.8,71.29,71.57,123100.0,45.1741,45.4336,45.1109,45.288,123100.0
2006-11-24 09:50:00,71.58,71.61,71.47,71.5,80200.0,45.2944,45.3134,45.2248,45.2437,80200.0
2006-11-24 10:00:00,71.5,71.5,71.35,71.4,53900.0,45.2437,45.2437,45.1488,45.1805,53900.0
2006-11-24 10:10:00,71.41,71.41,71.29,71.34,39900.0,45.1868,45.1868,45.1109,45.1425,39900.0
2006-11-24 10:20:00,71.34,71.36,71.09,71.13,52100.0,45.1425,45.1552,44.9843,45.0096,52100.0
2006-11-24 10:30:00,71.13,71.13,70.9,70.96,43200.0,45.0096,45.0096,44.8641,44.902,43200.0
2006-11-24 10:40:00,70.97,71.06,70.95,71.0,30400.0,44.9084,44.9653,44.8957,44.9274,30400.0
2006-11-24 10:50:00,71.0,71.08,70.9,70.9,39600.0,44.9274,44.978,44.8641,44.8641,39600.0
2006-11-24 11:00:00,70.92,70.92,70.52,70.53,102300.0,44.8767,44.8767,44.6236,44.63,102300.0
2006-11-24 11:10:00,70.53,70.81,70.53,70.79,55600.0,44.63,44.8071,44.63,44.7945,55600.0
2006-11-24 11:20:00,70.8,70.96,70.75,70.93,51200.0,44.8008,44.902,44.7692,44.8831,51200.0
2006-11-24 11:30:00,70.92,71.07,70.92,71.02,43500.0,44.8767,44.9717,44.8767,44.94,43500.0
2006-11-24 11:40:00,70.98,71.0,70.87,70.89,31400.0,44.9147,44.9274,44.8451,44.8578,31400.0
2006-11-24 11:50:00,70.87,70.89,70.67,70.74,29000.0,44.8451,44.8578,44.7185,44.7628,29000.0
2006-11-24 12:00:00,70.76,70.76,70.61,70.63,24700.0,44.7755,44.7755,44.6806,44.6932,24700.0
2006-11-24 12:10:00,70.64,70.69,70.6,70.66,28400.0,44.6996,44.7312,44.6742,44.7122,28400.0
2006-11-24 12:20:00,70.63,70.64,70.54,70.54,17100.0,44.6932,44.6996,44.6363,44.6363,17100.0
2006-11-24 12:30:00,70.55,70.58,70.46,70.51,27200.0,44.6426,44.6616,44.5857,44.6173,27200.0
2006-11-24 12:40:00,70.51,70.7,70.48,70.62,42500.0,44.6173,44.7375,44.5983,44.6869,42500.0
2006-11-24 12:50:00,70.62,70.63,70.5,70.51,40500.0,44.6869,44.6932,44.611,44.6173,40500.0
2006-11-24 13:00:00,70.47,70.61,69.87,70.52,17400.0,44.592,44.6806,44.2123,44.6236,17400.0
2006-11-24 13:10:00,70.0,70.0,70.0,70.0,100.0,44.2946,44.2946,44.2946,44.2946,100.0
2006-11-24 13:20:00,70.0,70.0,70.0,70.0,0.0,44.2946,44.2946,44.2946,44.2946,0.0
2006-11-24 13:30:00,69.93,70.5,69.93,70.5,200.0,44.2503,44.611,44.2503,44.611,200.0
2006-11-24 13:40:00,70.5,70.5,70.5,70.5,0.0,44.611,44.611,44.611,44.611,0.0
2006-11-24 13:50:00,69.93,69.93,69.93,69.93,200.0,44.2503,44.2503,44.2503,44.2503,200.0
2006-11-24 14:00:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:10:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:20:00,69.75,69.75,69.75,69.75,100.0,44.1364,44.1364,44.1364,44.1364,100.0
2006-11-24 14:30:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:40:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:50:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:00:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:10:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:20:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:30:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:40:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:50:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-27 09:30:00,71.0,71.51,70.73,71.44,149400.0,44.9274,45.2501,44.7565,45.2058,149400.0
2006-11-27 09:40:00,71.42,71.47,71.14,71.25,92700.0,45.1931,45.2248,45.0159,45.0856,92700.0
2006-11-27 09:50:00,71.27,71.27,70.51,70.58,82100.0,45.0982,45.0982,44.6173,44.6616,82100.0
2006-11-27 10:00:00,70.58,70.93,70.55,70.82,128400.0,44.6616,44.8831,44.6426,44.8135,128400.0
2006-11-27 10:10:00,70.82,70.93,70.54,70.55,109200.0,44.8135,44.8831,44.6363,44.6426,109200.0
2006-11-27 10:20:00,70.54,70.66,70.46,70.46,97200.0,44.6363,44.7122,44.5857,44.5857,97200.0
2006-11-27 10:30:00,70.47,70.65,70.45,70.49,87000.0,44.592,44.7059,44.5793,44.6046,87000.0
2006-11-27 10:40:00,70.48,70.62,70.35,70.6,77800.0,44.5983,44.6869,44.5161,44.6742,77800.0
2006-11-27 10:50:00,70.6,70.89,70.6,70.89,75100.0,44.6742,44.8578,44.6742,44.8578,75100.0
2006-11-27 11:00:00,70.89,71.05,70.84,71.05,55000.0,44.8578,44.959,44.8261,44.959,55000.0
2006-11-27 11:10:00,71.05,71.05,70.59,70.64,107300.0,44.959,44.959,44.6679,44.6996,107300.0
2006-11-27 11:20:00,70.63,70.84,70.6,70.62,97400.0,44.6932,44.8261,44.6742,44.6869,97400.0
2006-11-27 11:30:00,70.62,70.68,70.38,70.46,82800.0,44.6869,44.7249,44.535,44.5857,82800.0
2006-11-27 11:40:00,70.46,70.75,70.41,70.75,123000.0,44.5857,44.7692,44.554,44.7692,123000.0
2006-11-27 11:50:00,70.74,70.79,70.49,70.49,67500.0,44.7628,44.7945,44.6046,44.6046,67500.0
2006-11-27 12:00:00,70.49,70.49,70.25,70.36,84700.0,44.6046,44.6046,44.4528,44.5224,84700.0
2006-11-27 12:10:00,70.36,70.48,70.29,70.48,49400.0,44.5224,44.5983,44.4781,44.5983,49400.0
2006-11-27 12:20:00,70.49,70.61,70.37,70.48,118600.0,44.6046,44.6806,44.5287,44.5983,118600.0
2006-11-27 12:30:00,70.47,70.52,70.36,70.36,159800.0,44.592,44.6236,44.5224,44.5224,159800.0
2006-11-27 12:40:00,70.37,70.5,70.26,70.27,51400.0,44.5287,44.611,44.4591,44.4654,51400.0
2006-11-27 12:50:00,70.28,70.31,70.25,70.27,48800.0,44.4718,44.4907,44.4528,44.4654,48800.0
2006-11-27 13:00:00,70.28,70.29,70.15,70.22,77200.0,44.4718,44.4781,44.3895,44.4338,77200.0
2006-11-27 13:10:00,70.23,70.23,69.95,69.98,95900.0,44.4401,44.4401,44.2629,44.2819,95900.0
2006-11-27 13:20:00,69.97,70.0,69.88,69.97,62600.0,44.2756,44.2946,44.2186,44.2756,62600.0
2006-11-27 13:30:00,69.96,69.99,69.81,69.83,51600.0,44.2693,44.2882,44.1743,44.187,51600.0
2006-11-27 13:40:00,69.83,69.96,69.8,69.92,51400.0,44.187,44.2693,44.168,44.244,51400.0
2006-11-27 13:50:00,69.94,69.96,69.87,69.92,99800.0,44.2566,44.2693,44.2123,44.244,99800.0
2006-11-27 14:00:00,69.92,69.95,69.54,69.56,153000.0,44.244,44.2629,44.0035,44.0162,153000.0
2006-11-27 14:10:00,69.56,69.58,69.4,69.54,101300.0,44.0162,44.0288,43.9149,44.0035,101300.0
2006-11-27 14:20:00,69.55,69.64,69.44,69.64,110800.0,44.0098,44.0668,43.9402,44.0668,110800.0
2006-11-27 14:30:00,69.65,69.82,69.65,69.68,70700.0,44.0731,44.1807,44.0731,44.0921,70700.0
2006-11-27 14:40:00,69.67,69.69,69.47,69.55,108500.0,44.0858,44.0984,43.9592,44.0098,108500.0
2006-11-27 14:50:00,69.54,69.55,69.36,69.43,167500.0,44.0035,44.0098,43.8896,43.9339,167500.0
2006-11-27 15:00:00,69.45,69.58,69.44,69.56,65900.0,43.9465,44.0288,43.9402,44.0162,65900.0
2006-11-27 15:10:00,69.56,69.56,69.44,69.48,51800.0,44.0162,44.0162,43.9402,43.9655,51800.0
2006-11-27 15:20:00,69.47,69.55,69.45,69.47,87100.0,43.9592,44.0098,43.9465,43.9592,87100.0
2006-11-27 15:30:00,69.48,69.54,69.34,69.39,99800.0,43.9655,44.0035,43.8769,43.9086,99800.0
2006-11-27 15:40:00,69.38,69.46,69.31,69.44,151300.0,43.9023,43.9529,43.858,43.9402,151300.0
2006-11-27 15:50:00,69.44,69.62,69.44,69.54,168000.0,43.9402,44.0541,43.9402,44.0035,168000.0
2006-11-28 09:30:00,69.69,70.49,69.69,70.48,263600.0,44.0984,44.6046,44.0984,44.5983,263600.0
2006-11-28 09:40:00,70.48,70.59,70.3,70.37,166000.0,44.5983,44.6679,44.4844,44.5287,166000.0
2006-11-28 09:50:00,70.38,70.66,70.38,70.64,171000.0,44.535,44.7122,44.535,44.6996,171000.0
2006-11-28 10:00:00,70.61,70.74,70.47,70.54,174200.0,44.6806,44.7628,44.592,44.6363,174200.0
2006-11-28 10:10:00,70.56,70.74,70.38,70.59,142400.0,44.6489,44.7628,44.535,44.6679,142400.0
2006-11-28 10:20:00,70.59,70.99,70.54,70.81,132200.0,44.6679,44.921,44.6363,44.8071,132200.0
2006-11-28 10:30:00,70.8,70.86,70.53,70.75,207900.0,44.8008,44.8388,44.63,44.7692,207900.0
2006-11-28 10:40:00,70.75,71.0,70.65,70.92,89000.0,44.7692,44.9274,44.7059,44.8767,89000.0
2006-11-28 10:50:00,70.93,71.22,70.85,71.19,104800.0,44.8831,45.0666,44.8324,45.0476,104800.0
2006-11-28 11:00:00,71.19,71.34,71.07,71.32,137200.0,45.0476,45.1425,44.9717,45.1298,137200.0
2006-11-28 11:10:00,71.32,71.46,71.05,71.19,154900.0,45.1298,45.2184,44.959,45.0476,154900.0
2006-11-28 11:20:00,71.18,71.25,71.11,71.18,62200.0,45.0413,45.0856,44.997,45.0413,62200.0
2006-11-28 11:30:00,71.16,71.2,71.05,71.1,138200.0,45.0286,45.0539,44.959,44.9906,138200.0
2006-11-28 11:40:00,71.11,71.17,70.8,70.85,71300.0,44.997,45.0349,44.8008,44.8324,71300.0
2006-11-28 11:50:00,70.85,70.92,70.65,70.7,87500.0,44.8324,44.8767,44.7059,44.7375,87500.0
2006-11-28 12:00:00,70.7,70.74,70.61,70.68,50600.0,44.7375,44.7628,44.6806,44.7249,50600.0
2006-11-28 12:10:00,70.68,70.84,70.62,70.69,73000.0,44.7249,44.8261,44.6869,44.7312,73000.0
2006-11-28 12:20:00,70.7,70.8,70.66,70.75,82300.0,44.7375,44.8008,44.7122,44.7692,82300.0
2006-11-28 12:30:00,70.72,70.72,70.5,70.52,105400.0,44.7502,44.7502,44.611,44.6236,105400.0
2006-11-28 12:40:00,70.5,70.5,70.11,70.18,94700.0,44.611,44.611,44.3642,44.4085,94700.0
2006-11-28 12:50:00,70.2,70.42,70.17,70.42,177200.0,44.4211,44.5603,44.4021,44.5603,177200.0
2006-11-28 13:00:00,70.42,70.56,70.34,70.5,117500.0,44.5603,44.6489,44.5097,44.611,117500.0
2006-11-28 13:10:00,70.49,70.5,70.31,70.31,36700.0,44.6046,44.611,44.4907,44.4907,36700.0
2006-11-28 13:20:00,70.31,70.5,70.26,70.45,60000.0,44.4907,44.611,44.4591,44.5793,60000.0
2006-11-28 13:30:00,70.43,70.46,70.3,70.43,54100.0,44.5667,44.5857,44.4844,44.5667,54100.0
2006-11-28 13:40:00,70.43,70.43,70.15,70.2,60500.0,44.5667,44.5667,44.3895,44.4211,60500.0
2006-11-28 13:50:00,70.22,70.28,70.1,70.19,58600.0,44.4338,44.4718,44.3579,44.4148,58600.0
2006-11-28 14:00:00,70.19,70.35,70.18,70.28,94900.0,44.4148,44.5161,44.4085,44.4718,94900.0
2006-11-28 14:10:00,70.27,70.51,70.2,70.44,99700.0,44.4654,44.6173,44.4211,44.573,99700.0
2006-11-28 14:20:00,70.45,70.55,70.36,70.52,71500.0,44.5793,44.6426,44.5224,44.6236,71500.0
2006-11-28 14:30:00,70.53,70.62,70.47,70.53,67500.0,44.63,44.6869,44.592,44.63,67500.0
2006-11-28 14:40:00,70.53,70.59,70.45,70.51,65200.0,44.63,44.6679,44.5793,44.6173,65200.0
2006-11-28 14:50:00,70.52,70.55,70.45,70.49,56300.0,44.6236,44.6426,44.5793,44.6046,56300.0
2006-11-28 15:00:00,70.49,70.56,70.41,70.44,74600.0,44.6046,44.6489,44.554,44.573,74600.0
2006-11-28 15:10:00,70.43,70.66,70.43,70.66,76500.0,44.5667,44.7122,44.5667,44.7122,76500.0
2006-11-28 15:20:00,70.67,70.71,70.56,70.64,70900.0,44.7185,44.7439,44.6489,44.6996,70900.0
2006-11-28 15:30:00,70.62,70.64,70.54,70.54,58800.0,44.6869,44.6996,44.6363,44.6363,58800.0
2006-11-28 15:40:00,70.53,70.6,70.42,70.43,73100.0,44.63,44.6742,44.5603,44.5667,73100.0
2006-11-28 15:50:00,70.42,70.58,70.42,70.55,97000.0,44.5603,44.6616,44.5603,44.6426,97000.0
2006-11-29 09:30:00,71.1,71.15,70.85,71.0,158500.0,44.9906,45.0223,44.8324,44.9274,158500.0
2006-11-29 09:40:00,71.0,71.29,70.95,71.08,122500.0,44.9274,45.1109,44.8957,44.978,122500.0
2006-11-29 09:50:00,71.08,71.3,71.0,71.0,128500.0,44.978,45.1172,44.9274,44.9274,128500.0
2006-11-29 10:00:00,71.01,71.14,70.78,71.07,166100.0,44.9337,45.0159,44.7881,44.9717,166100.0
2006-11-29 10:10:00,71.06,71.1,70.92,70.94,111100.0,44.9653,44.9906,44.8767,44.8894,111100.0
2006-11-29 10:20:00,70.95,71.01,70.81,70.89,96800.0,44.8957,44.9337,44.8071,44.8578,96800.0
2006-11-29 10:30:00,70.9,71.7,70.89,71.68,296100.0,44.8641,45.3703,44.8578,45.3576,296100.0
2006-11-29 10:40:00,71.67,71.95,71.62,71.71,260200.0,45.3513,45.5285,45.3197,45.3766,260200.0
2006-11-29 10:50:00,71.71,71.92,71.55,71.85,142700.0,45.3766,45.5095,45.2754,45.4652,142700.0
2006-11-29 11:00:00,71.86,72.14,71.72,72.14,179100.0,45.4715,45.6487,45.383,45.6487,179100.0
2006-11-29 11:10:00,72.14,72.43,72.1,72.36,198900.0,45.6487,45.8322,45.6234,45.7879,198900.0
2006-11-29 11:20:00,72.36,72.4,72.27,72.35,234400.0,45.7879,45.8132,45.731,45.7816,234400.0
2006-11-29 11:30:00,72.36,72.47,72.32,72.35,273800.0,45.7879,45.8575,45.7626,45.7816,273800.0
2006-11-29 11:40:00,72.36,72.44,72.35,72.41,131700.0,45.7879,45.8386,45.7816,45.8196,131700.0
2006-11-29 11:50:00,72.41,72.5,72.38,72.49,94000.0,45.8196,45.8765,45.8006,45.8702,94000.0
2006-11-29 12:00:00,72.5,72.5,72.27,72.46,136900.0,45.8765,45.8765,45.731,45.8512,136900.0
2006-11-29 12:10:00,72.46,72.53,72.43,72.51,96900.0,45.8512,45.8955,45.8322,45.8829,96900.0
2006-11-29 12:20:00,72.51,72.7,72.51,72.61,140600.0,45.8829,46.0031,45.8829,45.9461,140600.0
2006-11-29 12:30:00,72.61,72.7,72.48,72.69,109800.0,45.9461,46.0031,45.8639,45.9968,109800.0
2006-11-29 12:40:00,72.68,72.79,72.67,72.7,98900.0,45.9904,46.06,45.9841,46.0031,98900.0
2006-11-29 12:50:00,72.7,72.78,72.66,72.72,99900.0,46.0031,46.0537,45.9778,46.0157,99900.0
2006-11-29 13:00:00,72.73,72.73,72.57,72.6,113300.0,46.0221,46.0221,45.9208,45.9398,113300.0
2006-11-29 13:10:00,72.6,72.69,72.55,72.68,60100.0,45.9398,45.9968,45.9082,45.9904,60100.0
2006-11-29 13:20:00,72.69,72.77,72.42,72.43,78800.0,45.9968,46.0474,45.8259,45.8322,78800.0
2006-11-29 13:30:00,72.44,72.44,72.14,72.22,89900.0,45.8386,45.8386,45.6487,45.6993,89900.0
2006-11-29 13:40:00,72.22,72.27,72.12,72.24,61600.0,45.6993,45.731,45.6361,45.712,61600.0
2006-11-29 13:50:00,72.24,72.47,72.13,72.36,94300.0,45.712,45.8575,45.6424,45.7879,94300.0
2006-11-29 14:00:00,72.37,72.44,72.19,72.2,70200.0,45.7943,45.8386,45.6804,45.6867,70200.0
2006-11-29 14:10:00,72.21,72.45,72.21,72.4,60800.0,45.693,45.8449,45.693,45.8132,60800.0
2006-11-29 14:20:00,72.39,72.6,72.38,72.49,75600.0,45.8069,45.9398,45.8006,45.8702,75600.0
2006-11-29 14:30:00,72.49,72.6,72.46,72.56,109100.0,45.8702,45.9398,45.8512,45.9145,109100.0
2006-11-29 14:40:00,72.57,72.61,72.47,72.52,123200.0,45.9208,45.9461,45.8575,45.8892,123200.0
2006-11-29 14:50:00,72.55,72.79,72.55,72.75,101600.0,45.9082,46.06,45.9082,46.0347,101600.0
2006-11-29 15:00:00,72.76,72.96,72.7,72.95,98600.0,46.041,46.1676,46.0031,46.1613,98600.0
2006-11-29 15:10:00,72.97,73.03,72.8,72.81,109400.0,46.1739,46.2119,46.0664,46.0727,109400.0
2006-11-29 15:20:00,72.82,72.84,72.58,72.6,166800.0,46.079,46.0917,45.9271,45.9398,166800.0
2006-11-29 15:30:00,72.59,72.7,72.57,72.69,158800.0,45.9335,46.0031,45.9208,45.9968,158800.0
2006-11-29 15:40:00,72.69,72.87,72.57,72.58,118600.0,45.9968,46.1107,45.9208,45.9271,118600.0
2006-11-29 15:50:00,72.58,72.75,72.57,72.73,144500.0,45.9271,46.0347,45.9208,46.0221,144500.0
2006-11-30 09:30:00,72.98,73.08,72.77,72.91,192800.0,46.1803,46.2435,46.0474,46.136,192800.0
2006-11-30 09:40:00,72.91,73.03,72.42,72.66,176100.0,46.136,46.2119,45.8259,45.9778,176100.0
2006-11-30 09:50:00,72.67,73.19,72.64,73.06,144500.0,45.9841,46.3131,45.9651,46.2309,144500.0
2006-11-30 10:00:00,73.06,73.07,72.48,72.56,156800.0,46.2309,46.2372,45.8639,45.9145,156800.0
2006-11-30 10:10:00,72.57,72.62,72.45,72.45,152200.0,45.9208,45.9525,45.8449,45.8449,152200.0
2006-11-30 10:20:00,72.46,72.76,72.41,72.7,110500.0,45.8512,46.041,45.8196,46.0031,110500.0
2006-11-30 10:30:00,72.72,73.63,72.7,73.63,292600.0,46.0157,46.5916,46.0031,46.5916,292600.0
2006-11-30 10:40:00,73.63,73.7,73.29,73.33,177600.0,46.5916,46.6359,46.3764,46.4017,177600.0
2006-11-30 10:50:00,73.34,73.41,73.17,73.23,122200.0,46.4081,46.4524,46.3005,46.3385,122200.0
2006-11-30 11:00:00,73.23,73.35,72.66,72.84,205600.0,46.3385,46.4144,45.9778,46.0917,205600.0
2006-11-30 11:10:00,72.87,72.87,72.28,72.31,156200.0,46.1107,46.1107,45.7373,45.7563,156200.0
2006-11-30 11:20:00,72.32,72.54,72.2,72.49,185600.0,45.7626,45.9018,45.6867,45.8702,185600.0
2006-11-30 11:30:00,72.49,72.78,72.4,72.64,140500.0,45.8702,46.0537,45.8132,45.9651,140500.0
2006-11-30 11:40:00,72.62,72.62,72.45,72.45,64200.0,45.9525,45.9525,45.8449,45.8449,64200.0
2006-11-30 11:50:00,72.47,72.57,72.36,72.45,108800.0,45.8575,45.9208,45.7879,45.8449,108800.0
2006-11-30 12:00:00,72.47,72.64,72.45,72.51,48900.0,45.8575,45.9651,45.8449,45.8829,48900.0
2006-11-30 12:10:00,72.51,73.02,72.5,73.02,84100.0,45.8829,46.2056,45.8765,46.2056,84100.0
2006-11-30 12:20:00,73.02,73.13,72.97,73.09,70300.0,46.2056,46.2752,46.1739,46.2499,70300.0
2006-11-30 12:30:00,73.1,73.29,73.1,73.29,83200.0,46.2562,46.3764,46.2562,46.3764,83200.0
2006-11-30 12:40:00,73.28,73.5,73.17,73.5,88200.0,46.3701,46.5093,46.3005,46.5093,88200.0
2006-11-30 12:50:00,73.49,73.6,73.2,73.23,132700.0,46.503,46.5726,46.3195,46.3385,132700.0
2006-11-30 13:00:00,73.23,73.34,73.15,73.19,40900.0,46.3385,46.4081,46.2878,46.3131,40900.0
2006-11-30 13:10:00,73.19,73.37,73.06,73.23,75200.0,46.3131,46.427,46.2309,46.3385,75200.0
2006-11-30 13:20:00,73.25,73.33,73.25,73.32,29900.0,46.3511,46.4017,46.3511,46.3954,29900.0
2006-11-30 13:30:00,73.33,73.33,73.1,73.14,32200.0,46.4017,46.4017,46.2562,46.2815,32200.0
2006-11-30 13:40:00,73.13,73.37,73.13,73.18,45400.0,46.2752,46.427,46.2752,46.3068,45400.0
2006-11-30 13:50:00,73.19,73.31,73.12,73.27,85300.0,46.3131,46.3891,46.2688,46.3638,85300.0
2006-11-30 14:00:00,73.28,73.4,73.17,73.4,91000.0,46.3701,46.446,46.3005,46.446,91000.0
2006-11-30 14:10:00,73.4,73.68,73.36,73.62,136000.0,46.446,46.6232,46.4207,46.5852,136000.0
2006-11-30 14:20:00,73.62,73.76,73.59,73.6,95900.0,46.5852,46.6738,46.5663,46.5726,95900.0
2006-11-30 14:30:00,73.6,73.87,73.6,73.74,98100.0,46.5726,46.7434,46.5726,46.6612,98100.0
2006-11-30 14:40:00,73.73,73.79,73.56,73.64,204100.0,46.6548,46.6928,46.5473,46.5979,204100.0
2006-11-30 14:50:00,73.63,73.67,73.56,73.61,99500.0,46.5916,46.6169,46.5473,46.5789,99500.0
2006-11-30 15:00:00,73.62,73.8,73.6,73.8,79900.0,46.5852,46.6991,46.5726,46.6991,79900.0
2006-11-30 15:10:00,73.79,73.96,73.79,73.85,94900.0,46.6928,46.8004,46.6928,46.7308,94900.0
2006-11-30 15:20:00,73.86,73.88,73.75,73.8,76500.0,46.7371,46.7498,46.6675,46.6991,76500.0
2006-11-30 15:30:00,73.81,73.81,73.62,73.64,125600.0,46.7055,46.7055,46.5852,46.5979,125600.0
2006-11-30 15:40:00,73.64,73.65,73.32,73.34,145000.0,46.5979,46.6042,46.3954,46.4081,145000.0
2006-11-30 15:50:00,73.34,73.45,73.31,73.32,177200.0,46.4081,46.4777,46.3891,46.3954,177200.0
2006-12-01 09:30:00,72.9,72.93,72.55,72.62,148200.0,46.1296,46.1486,45.9082,45.9525,148200.0
2006-12-01 09:40:00,72.64,72.94,72.57,72.72,160200.0,45.9651,46.1549,45.9208,46.0157,160200.0
2006-12-01 09:50:00,72.72,72.79,72.56,72.71,92700.0,46.0157,46.06,45.9145,46.0094,92700.0
2006-12-01 10:00:00,72.72,72.74,72.35,72.45,147900.0,46.0157,46.0284,45.7816,45.8449,147900.0
2006-12-01 10:10:00,72.45,72.49,72.27,72.38,119000.0,45.8449,45.8702,45.731,45.8006,119000.0
2006-12-01 10:20:00,72.39,72.51,72.12,72.22,107000.0,45.8069,45.8829,45.6361,45.6993,107000.0
2006-12-01 10:30:00,72.2,72.25,72.04,72.14,90600.0,45.6867,45.7183,45.5854,45.6487,90600.0
2006-12-01 10:40:00,72.14,72.15,71.82,72.11,143900.0,45.6487,45.6551,45.4462,45.6297,143900.0
2006-12-01 10:50:00,72.09,72.54,72.08,72.5,156600.0,45.6171,45.9018,45.6108,45.8765,156600.0
2006-12-01 11:00:00,72.51,72.93,72.51,72.82,129700.0,45.8829,46.1486,45.8829,46.079,129700.0
2006-12-01 11:10:00,72.81,72.87,72.7,72.81,185500.0,46.0727,46.1107,46.0031,46.0727,185500.0
2006-12-01 11:20:00,72.82,72.9,72.64,72.9,107900.0,46.079,46.1296,45.9651,46.1296,107900.0
2006-12-01 11:30:00,72.91,73.24,72.91,73.15,139800.0,46.136,46.3448,46.136,46.2878,139800.0
2006-12-01 11:40:00,73.15,73.24,72.88,73.01,67400.0,46.2878,46.3448,46.117,46.1992,67400.0
2006-12-01 11:50:00,73.04,73.32,73.01,73.18,76000.0,46.2182,46.3954,46.1992,46.3068,76000.0
2006-12-01 12:00:00,73.19,73.31,73.04,73.04,115600.0,46.3131,46.3891,46.2182,46.2182,115600.0
2006-12-01 12:10:00,73.05,73.23,72.92,73.06,57900.0,46.2246,46.3385,46.1423,46.2309,57900.0
2006-12-01 12:20:00,73.07,73.12,72.78,73.09,47000.0,46.2372,46.2688,46.0537,46.2499,47000.0
2006-12-01 12:30:00,73.09,73.24,73.02,73.02,42600.0,46.2499,46.3448,46.2056,46.2056,42600.0
2006-12-01 12:40:00,73.04,73.12,72.97,73.12,50100.0,46.2182,46.2688,46.1739,46.2688,50100.0
2006-12-01 12:50:00,73.12,73.34,73.09,73.3,72500.0,46.2688,46.4081,46.2499,46.3828,72500.0
2006-12-01 13:00:00,73.29,73.29,72.96,73.07,66400.0,46.3764,46.3764,46.1676,46.2372,66400.0
2006-12-01 13:10:00,73.06,73.21,73.06,73.2,34000.0,46.2309,46.3258,46.2309,46.3195,34000.0
2006-12-01 13:20:00,73.22,73.28,73.06,73.08,43200.0,46.3321,46.3701,46.2309,46.2435,43200.0
2006-12-01 13:30:00,73.08,73.1,72.78,72.95,55000.0,46.2435,46.2562,46.0537,46.1613,55000.0
2006-12-01 13:40:00,72.97,73.28,72.97,73.2,63100.0,46.1739,46.3701,46.1739,46.3195,63100.0
2006-12-01 13:50:00,73.19,73.28,73.01,73.01,90000.0,46.3131,46.3701,46.1992,46.1992,90000.0
2006-12-01 14:00:00,73.03,73.04,72.73,72.9,66600.0,46.2119,46.2182,46.0221,46.1296,66600.0
2006-12-01 14:10:00,72.9,73.1,72.8,73.01,86800.0,46.1296,46.2562,46.0664,46.1992,86800.0
2006-12-01 14:20:00,73.01,73.17,73.0,73.01,83200.0,46.1992,46.3005,46.1929,46.1992,83200.0
2006-12-01 14:30:00,73.03,73.1,72.85,72.87,61200.0,46.2119,46.2562,46.098,46.1107,61200.0
2006-12-01 14:40:00,72.89,73.0,72.81,72.99,56500.0,46.1233,46.1929,46.0727,46.1866,56500.0
2006-12-01 14:50:00,72.99,73.02,72.91,72.94,33000.0,46.1866,46.2056,46.136,46.1549,33000.0
2006-12-01 15:00:00,72.94,73.22,72.9,73.19,70000.0,46.1549,46.3321,46.1296,46.3131,70000.0
2006-12-01 15:10:00,73.19,73.2,73.09,73.19,45400.0,46.3131,46.3195,46.2499,46.3131,45400.0
2006-12-01 15:20:00,73.2,73.36,73.08,73.3,51100.0,46.3195,46.4207,46.2435,46.3828,51100.0
2006-12-01 15:30:00,73.31,73.37,73.13,73.31,62700.0,46.3891,46.427,46.2752,46.3891,62700.0
2006-12-01 15:40:00,73.31,73.51,73.31,73.33,101000.0,46.3891,46.5156,46.3891,46.4017,101000.0
2006-12-01 15:50:00,73.31,73.55,73.3,73.49,122400.0,46.3891,46.5409,46.3828,46.503,122400.0
2006-12-04 09:30:00,73.38,73.39,72.74,72.89,140900.0,46.4334,46.4397,46.0284,46.1233,140900.0
2006-12-04 09:40:00,72.94,73.07,72.75,72.93,77600.0,46.1549,46.2372,46.0347,46.1486,77600.0
2006-12-04 09:50:00,72.93,72.99,72.6,72.65,85800.0,46.1486,46.1866,45.9398,45.9714,85800.0
2006-12-04 10:00:00,72.63,72.77,72.51,72.51,76900.0,45.9588,46.0474,45.8829,45.8829,76900.0
2006-12-04 10:10:00,72.52,72.54,72.31,72.35,73900.0,45.8892,45.9018,45.7563,45.7816,73900.0
2006-12-04 10:20:00,72.35,72.41,72.22,72.27,110500.0,45.7816,45.8196,45.6993,45.731,110500.0
2006-12-04 10:30:00,72.27,72.55,72.27,72.45,95800.0,45.731,45.9082,45.731,45.8449,95800.0
2006-12-04 10:40:00,72.44,72.76,72.44,72.69,80300.0,45.8386,46.041,45.8386,45.9968,80300.0
2006-12-04 10:50:00,72.67,72.68,72.4,72.42,74300.0,45.9841,45.9904,45.8132,45.8259,74300.0
2006-12-04 11:00:00,72.43,72.62,72.33,72.62,76600.0,45.8322,45.9525,45.769,45.9525,76600.0
2006-12-04 11:10:00,72.61,72.71,72.55,72.65,57300.0,45.9461,46.0094,45.9082,45.9714,57300.0
2006-12-04 11:20:00,72.66,72.68,72.56,72.64,41500.0,45.9778,45.9904,45.9145,45.9651,41500.0
2006-12-04 11:30:00,72.64,72.64,72.39,72.5,53400.0,45.9651,45.9651,45.8069,45.8765,53400.0
2006-12-04 11:40:00,72.5,72.53,72.45,72.48,38500.0,45.8765,45.8955,45.8449,45.8639,38500.0
2006-12-04 11:50:00,72.48,72.67,72.47,72.63,47500.0,45.8639,45.9841,45.8575,45.9588,47500.0
2006-12-04 12:00:00,72.63,72.84,72.58,72.81,86300.0,45.9588,46.0917,45.9271,46.0727,86300.0
2006-12-04 12:10:00,72.81,72.82,72.73,72.75,37400.0,46.0727,46.079,46.0221,46.0347,37400.0
2006-12-04 12:20:00,72.72,72.8,72.56,72.7,46900.0,46.0157,46.0664,45.9145,46.0031,46900.0
2006-12-04 12:30:00,72.68,72.95,72.68,72.88,63200.0,45.9904,46.1613,45.9904,46.117,63200.0
2006-12-04 12:40:00,72.87,72.88,72.78,72.81,41300.0,46.1107,46.117,46.0537,46.0727,41300.0
2006-12-04 12:50:00,72.81,72.86,72.78,72.86,26600.0,46.0727,46.1043,46.0537,46.1043,26600.0
2006-12-04 13:00:00,72.87,72.87,72.62,72.82,36500.0,46.1107,46.1107,45.9525,46.079,36500.0
2006-12-04 13:10:00,72.82,72.88,72.78,72.88,29300.0,46.079,46.117,46.0537,46.117,29300.0
2006-12-04 13:20:00,72.87,72.89,72.77,72.79,38600.0,46.1107,46.1233,46.0474,46.06,38600.0
2006-12-04 13:30:00,72.79,72.93,72.79,72.86,49700.0,46.06,46.1486,46.06,46.1043,49700.0
2006-12-04 13:40:00,72.87,72.9,72.75,72.85,82600.0,46.1107,46.1296,46.0347,46.098,82600.0
2006-12-04 13:50:00,72.85,72.85,72.76,72.78,31200.0,46.098,46.098,46.041,46.0537,31200.0
2006-12-04 14:00:00,72.79,72.79,72.73,72.75,47100.0,46.06,46.06,46.0221,46.0347,47100.0
2006-12-04 14:10:00,72.75,72.82,72.64,72.68,29600.0,46.0347,46.079,45.9651,45.9904,29600.0
2006-12-04 14:20:00,72.68,72.9,72.68,72.85,58200.0,45.9904,46.1296,45.9904,46.098,58200.0
2006-12-04 14:30:00,72.83,72.93,72.83,72.86,35800.0,46.0853,46.1486,46.0853,46.1043,35800.0
2006-12-04 14:40:00,72.85,72.96,72.82,72.94,39500.0,46.098,46.1676,46.079,46.1549,39500.0
2006-12-04 14:50:00,72.94,73.16,72.94,73.16,50300.0,46.1549,46.2942,46.1549,46.2942,50300.0
2006-12-04 15:00:00,73.16,73.18,73.12,73.13,58800.0,46.2942,46.3068,46.2688,46.2752,58800.0
2006-12-04 15:10:00,73.12,73.15,73.03,73.1,50400.0,46.2688,46.2878,46.2119,46.2562,50400.0
2006-12-04 15:20:00,73.1,73.11,72.95,72.96,41100.0,46.2562,46.2625,46.1613,46.1676,41100.0
2006-12-04 15:30:00,72.96,73.09,72.84,73.06,72300.0,46.1676,46.2499,46.0917,46.2309,72300.0
2006-12-04 15:40:00,73.05,73.16,73.0,73.0,86200.0,46.2246,46.2942,46.1929,46.1929,86200.0
2006-12-04 15:50:00,73.0,73.04,72.9,73.03,119600.0,46.1929,46.2182,46.1296,46.2119,119600.0
2006-12-05 09:30:00,73.44,74.26,73.42,74.16,261700.0,46.4713,46.9902,46.4587,46.9269,261700.0
2006-12-05 09:40:00,74.15,74.18,73.88,73.88,225700.0,46.9206,46.9396,46.7498,46.7498,225700.0
2006-12-05 09:50:00,73.89,74.01,73.72,73.79,150100.0,46.7561,46.832,46.6485,46.6928,150100.0
2006-12-05 10:00:00,73.8,74.23,73.8,74.12,218000.0,46.6991,46.9712,46.6991,46.9016,218000.0
2006-12-05 10:10:00,74.1,74.14,73.85,73.91,161300.0,46.889,46.9143,46.7308,46.7687,161300.0
2006-12-05 10:20:00,73.92,73.93,73.45,73.5,186400.0,46.7751,46.7814,46.4777,46.5093,186400.0
2006-12-05 10:30:00,73.5,73.68,73.32,73.51,174800.0,46.5093,46.6232,46.3954,46.5156,174800.0
2006-12-05 10:40:00,73.48,73.48,72.9,73.06,208900.0,46.4967,46.4967,46.1296,46.2309,208900.0
2006-12-05 10:50:00,73.09,73.35,73.07,73.11,122300.0,46.2499,46.4144,46.2372,46.2625,122300.0
2006-12-05 11:00:00,73.12,73.7,73.06,73.65,153700.0,46.2688,46.6359,46.2309,46.6042,153700.0
2006-12-05 11:10:00,73.66,73.82,73.53,73.61,104800.0,46.6106,46.7118,46.5283,46.5789,104800.0
2006-12-05 11:20:00,73.61,73.85,73.55,73.76,82000.0,46.5789,46.7308,46.5409,46.6738,82000.0
2006-12-05 11:30:00,73.75,73.78,73.59,73.6,53300.0,46.6675,46.6865,46.5663,46.5726,53300.0
2006-12-05 11:40:00,73.62,73.65,73.4,73.42,96900.0,46.5852,46.6042,46.446,46.4587,96900.0
2006-12-05 11:50:00,73.42,73.51,73.19,73.19,41700.0,46.4587,46.5156,46.3131,46.3131,41700.0
2006-12-05 12:00:00,73.19,73.45,73.17,73.45,45100.0,46.3131,46.4777,46.3005,46.4777,45100.0
2006-12-05 12:10:00,73.45,73.63,73.42,73.44,40400.0,46.4777,46.5916,46.4587,46.4713,40400.0
2006-12-05 12:20:00,73.43,73.56,73.43,73.56,52700.0,46.465,46.5473,46.465,46.5473,52700.0
2006-12-05 12:30:00,73.55,73.7,73.47,73.66,45600.0,46.5409,46.6359,46.4903,46.6106,45600.0
2006-12-05 12:40:00,73.68,73.72,73.31,73.33,74600.0,46.6232,46.6485,46.3891,46.4017,74600.0
2006-12-05 12:50:00,73.39,73.68,73.35,73.68,71400.0,46.4397,46.6232,46.4144,46.6232,71400.0
2006-12-05 13:00:00,73.7,73.9,73.65,73.66,67000.0,46.6359,46.7624,46.6042,46.6106,67000.0
2006-12-05 13:10:00,73.65,73.87,73.52,73.78,51800.0,46.6042,46.7434,46.522,46.6865,51800.0
2006-12-05 13:20:00,73.77,73.84,73.55,73.81,48900.0,46.6802,46.7245,46.5409,46.7055,48900.0
2006-12-05 13:30:00,73.83,73.84,73.57,73.72,37500.0,46.7181,46.7245,46.5536,46.6485,37500.0
2006-12-05 13:40:00,73.73,73.85,73.67,73.74,43900.0,46.6548,46.7308,46.6169,46.6612,43900.0
2006-12-05 13:50:00,73.74,73.8,73.59,73.78,36000.0,46.6612,46.6991,46.5663,46.6865,36000.0
2006-12-05 14:00:00,73.79,73.79,73.62,73.64,69300.0,46.6928,46.6928,46.5852,46.5979,69300.0
2006-12-05 14:10:00,73.67,73.7,73.55,73.67,74400.0,46.6169,46.6359,46.5409,46.6169,74400.0
2006-12-05 14:20:00,73.67,73.82,73.61,73.68,84900.0,46.6169,46.7118,46.5789,46.6232,84900.0
2006-12-05 14:30:00,73.67,73.72,73.63,73.66,37000.0,46.6169,46.6485,46.5916,46.6106,37000.0
2006-12-05 14:40:00,73.66,73.87,73.65,73.77,64800.0,46.6106,46.7434,46.6042,46.6802,64800.0
2006-12-05 14:50:00,73.77,73.99,73.76,73.96,97400.0,46.6802,46.8194,46.6738,46.8004,97400.0
2006-12-05 15:00:00,73.93,73.95,73.87,73.87,59600.0,46.7814,46.7941,46.7434,46.7434,59600.0
2006-12-05 15:10:00,73.86,73.93,73.73,73.73,104800.0,46.7371,46.7814,46.6548,46.6548,104800.0
2006-12-05 15:20:00,73.74,74.0,73.71,73.99,101500.0,46.6612,46.8257,46.6422,46.8194,101500.0
2006-12-05 15:30:00,73.99,73.99,73.82,73.96,151900.0,46.8194,46.8194,46.7118,46.8004,151900.0
2006-12-05 15:40:00,73.97,73.97,73.89,73.89,109400.0,46.8067,46.8067,46.7561,46.7561,109400.0
2006-12-05 15:50:00,73.9,74.0,73.84,74.0,143600.0,46.7624,46.8257,46.7245,46.8257,143600.0
2006-12-06 09:30:00,74.02,74.08,73.57,74.03,156800.0,46.8384,46.8763,46.5536,46.8447,156800.0
2006-12-06 09:40:00,74.03,74.1,73.87,73.9,106300.0,46.8447,46.889,46.7434,46.7624,106300.0
2006-12-06 09:50:00,73.92,73.94,73.64,73.9,90400.0,46.7751,46.7877,46.5979,46.7624,90400.0
2006-12-06 10:00:00,73.92,73.99,73.8,73.84,113300.0,46.7751,46.8194,46.6991,46.7245,113300.0
2006-12-06 10:10:00,73.85,73.87,73.7,73.78,89000.0,46.7308,46.7434,46.6359,46.6865,89000.0
2006-12-06 10:20:00,73.78,74.12,73.7,73.7,115600.0,46.6865,46.9016,46.6359,46.6359,115600.0
2006-12-06 10:30:00,73.71,74.49,73.7,74.19,313200.0,46.6422,47.1358,46.6359,46.9459,313200.0
2006-12-06 10:40:00,74.18,74.22,73.82,74.1,149400.0,46.9396,46.9649,46.7118,46.889,149400.0
2006-12-06 10:50:00,74.14,74.14,73.5,73.97,208700.0,46.9143,46.9143,46.5093,46.8067,208700.0
2006-12-06 11:00:00,73.96,74.15,73.75,74.14,168200.0,46.8004,46.9206,46.6675,46.9143,168200.0
2006-12-06 11:10:00,74.13,74.28,74.06,74.25,94000.0,46.908,47.0029,46.8637,46.9839,94000.0
2006-12-06 11:20:00,74.25,74.35,74.18,74.28,82600.0,46.9839,47.0472,46.9396,47.0029,82600.0
2006-12-06 11:30:00,74.28,74.32,74.1,74.24,67800.0,47.0029,47.0282,46.889,46.9776,67800.0
2006-12-06 11:40:00,74.24,74.38,74.23,74.28,70100.0,46.9776,47.0662,46.9712,47.0029,70100.0
2006-12-06 11:50:00,74.27,74.4,74.1,74.1,70100.0,46.9965,47.0788,46.889,46.889,70100.0
2006-12-06 12:00:00,74.11,74.21,74.05,74.21,51900.0,46.8953,46.9586,46.8573,46.9586,51900.0
2006-12-06 12:10:00,74.21,74.28,74.08,74.27,66800.0,46.9586,47.0029,46.8763,46.9965,66800.0
2006-12-06 12:20:00,74.28,74.28,74.16,74.16,26600.0,47.0029,47.0029,46.9269,46.9269,26600.0
2006-12-06 12:30:00,74.15,74.15,74.05,74.14,28100.0,46.9206,46.9206,46.8573,46.9143,28100.0
2006-12-06 12:40:00,74.13,74.28,74.08,74.26,34800.0,46.908,47.0029,46.8763,46.9902,34800.0
2006-12-06 12:50:00,74.25,74.43,74.24,74.41,57200.0,46.9839,47.0978,46.9776,47.0851,57200.0
2006-12-06 13:00:00,74.41,74.48,74.38,74.44,61400.0,47.0851,47.1294,47.0662,47.1041,61400.0
2006-12-06 13:10:00,74.42,74.47,74.28,74.33,34000.0,47.0915,47.1231,47.0029,47.0345,34000.0
2006-12-06 13:20:00,74.34,74.46,74.32,74.35,27700.0,47.0408,47.1168,47.0282,47.0472,27700.0
2006-12-06 13:30:00,74.35,74.41,74.07,74.12,49200.0,47.0472,47.0851,46.87,46.9016,49200.0
2006-12-06 13:40:00,74.09,74.1,73.65,73.74,87000.0,46.8826,46.889,46.6042,46.6612,87000.0
2006-12-06 13:50:00,73.74,73.97,73.6,73.95,85400.0,46.6612,46.8067,46.5726,46.7941,85400.0
2006-12-06 14:00:00,73.95,74.17,73.87,73.95,63700.0,46.7941,46.9333,46.7434,46.7941,63700.0
2006-12-06 14:10:00,73.95,74.14,73.83,74.01,53300.0,46.7941,46.9143,46.7181,46.832,53300.0
2006-12-06 14:20:00,74.0,74.0,73.71,73.72,52100.0,46.8257,46.8257,46.6422,46.6485,52100.0
2006-12-06 14:30:00,73.69,73.92,73.68,73.8,54200.0,46.6295,46.7751,46.6232,46.6991,54200.0
2006-12-06 14:40:00,73.8,73.89,73.78,73.86,23100.0,46.6991,46.7561,46.6865,46.7371,23100.0
2006-12-06 14:50:00,73.87,74.03,73.87,74.02,50200.0,46.7434,46.8447,46.7434,46.8384,50200.0
2006-12-06 15:00:00,74.01,74.06,73.95,73.97,46400.0,46.832,46.8637,46.7941,46.8067,46400.0
2006-12-06 15:10:00,73.95,73.95,73.72,73.75,34200.0,46.7941,46.7941,46.6485,46.6675,34200.0
2006-12-06 15:20:00,73.75,73.75,73.5,73.53,82200.0,46.6675,46.6675,46.5093,46.5283,82200.0
2006-12-06 15:30:00,73.53,73.53,73.42,73.47,73300.0,46.5283,46.5283,46.4587,46.4903,73300.0
2006-12-06 15:40:00,73.47,73.53,73.34,73.34,86400.0,46.4903,46.5283,46.4081,46.4081,86400.0
2006-12-06 15:50:00,73.34,73.35,73.3,73.3,87900.0,46.4081,46.4144,46.3828,46.3828,87900.0
2006-12-07 09:30:00,73.33,73.64,73.07,73.13,157800.0,46.4017,46.5979,46.2372,46.2752,157800.0
2006-12-07 09:40:00,73.13,73.3,72.99,72.99,127700.0,46.2752,46.3828,46.1866,46.1866,127700.0
2006-12-07 09:50:00,72.99,73.19,72.77,73.14,160900.0,46.1866,46.3131,46.0474,46.2815,160900.0
2006-12-07 10:00:00,73.13,73.15,72.88,72.95,123200.0,46.2752,46.2878,46.117,46.1613,123200.0
2006-12-07 10:10:00,72.92,73.09,72.79,72.84,131500.0,46.1423,46.2499,46.06,46.0917,131500.0
2006-12-07 10:20:00,72.85,72.92,72.6,72.76,143900.0,46.098,46.1423,45.9398,46.041,143900.0
2006-12-07 10:30:00,72.76,72.77,72.5,72.61,159200.0,46.041,46.0474,45.8765,45.9461,159200.0
2006-12-07 10:40:00,72.61,72.73,72.32,72.32,202300.0,45.9461,46.0221,45.7626,45.7626,202300.0
2006-12-07 10:50:00,72.32,72.8,72.29,72.68,130300.0,45.7626,46.0664,45.7436,45.9904,130300.0
2006-12-07 11:00:00,72.68,72.85,72.57,72.75,98000.0,45.9904,46.098,45.9208,46.0347,98000.0
2006-12-07 11:10:00,72.73,72.91,72.58,72.9,99400.0,46.0221,46.136,45.9271,46.1296,99400.0
2006-12-07 11:20:00,72.88,73.01,72.65,72.72,104100.0,46.117,46.1992,45.9714,46.0157,104100.0
2006-12-07 11:30:00,72.71,72.84,72.69,72.7,60300.0,46.0094,46.0917,45.9968,46.0031,60300.0
2006-12-07 11:40:00,72.7,72.73,72.49,72.73,90400.0,46.0031,46.0221,45.8702,46.0221,90400.0
2006-12-07 11:50:00,72.73,72.92,72.73,72.85,78600.0,46.0221,46.1423,46.0221,46.098,78600.0
2006-12-07 12:00:00,72.87,72.96,72.79,72.96,46400.0,46.1107,46.1676,46.06,46.1676,46400.0
2006-12-07 12:10:00,72.97,73.14,72.97,73.06,51700.0,46.1739,46.2815,46.1739,46.2309,51700.0
2006-12-07 12:20:00,73.06,73.17,73.06,73.1,76100.0,46.2309,46.3005,46.2309,46.2562,76100.0
2006-12-07 12:30:00,73.1,73.22,73.03,73.18,61000.0,46.2562,46.3321,46.2119,46.3068,61000.0
2006-12-07 12:40:00,73.17,73.18,72.97,73.02,60800.0,46.3005,46.3068,46.1739,46.2056,60800.0
2006-12-07 12:50:00,73.02,73.23,73.02,73.21,69100.0,46.2056,46.3385,46.2056,46.3258,69100.0
2006-12-07 13:00:00,73.21,73.4,73.21,73.37,58200.0,46.3258,46.446,46.3258,46.427,58200.0
2006-12-07 13:10:00,73.37,73.5,73.37,73.5,90100.0,46.427,46.5093,46.427,46.5093,90100.0
2006-12-07 13:20:00,73.49,73.82,73.48,73.8,74300.0,46.503,46.7118,46.4967,46.6991,74300.0
2006-12-07 13:30:00,73.81,73.83,73.7,73.71,80700.0,46.7055,46.7181,46.6359,46.6422,80700.0
2006-12-07 13:40:00,73.72,73.75,73.63,73.71,39500.0,46.6485,46.6675,46.5916,46.6422,39500.0
2006-12-07 13:50:00,73.72,73.95,73.7,73.88,89600.0,46.6485,46.7941,46.6359,46.7498,89600.0
2006-12-07 14:00:00,73.89,73.92,73.55,73.56,72400.0,46.7561,46.7751,46.5409,46.5473,72400.0
2006-12-07 14:10:00,73.56,73.85,73.54,73.77,74200.0,46.5473,46.7308,46.5346,46.6802,74200.0
2006-12-07 14:20:00,73.75,73.89,73.72,73.77,76300.0,46.6675,46.7561,46.6485,46.6802,76300.0
2006-12-07 14:30:00,73.76,73.87,73.68,73.86,34200.0,46.6738,46.7434,46.6232,46.7371,34200.0
2006-12-07 14:40:00,73.87,73.97,73.78,73.82,50600.0,46.7434,46.8067,46.6865,46.7118,50600.0
2006-12-07 14:50:00,73.82,73.96,73.81,73.9,61900.0,46.7118,46.8004,46.7055,46.7624,61900.0
2006-12-07 15:00:00,73.9,73.92,73.74,73.87,75300.0,46.7624,46.7751,46.6612,46.7434,75300.0
2006-12-07 15:10:00,73.87,73.87,73.68,73.75,114300.0,46.7434,46.7434,46.6232,46.6675,114300.0
2006-12-07 15:20:00,73.75,73.83,73.71,73.73,118100.0,46.6675,46.7181,46.6422,46.6548,118100.0
2006-12-07 15:30:00,73.73,73.76,73.67,73.71,102600.0,46.6548,46.6738,46.6169,46.6422,102600.0
2006-12-07 15:40:00,73.71,73.75,73.68,73.7,100600.0,46.6422,46.6675,46.6232,46.6359,100600.0
2006-12-07 15:50:00,73.7,73.71,73.53,73.62,129700.0,46.6359,46.6422,46.5283,46.5852,129700.0
2006-12-08 09:30:00,73.65,73.84,72.62,72.68,495200.0,46.6042,46.7245,45.9525,45.9904,495200.0
2006-12-08 09:40:00,72.72,73.13,72.65,72.81,388800.0,46.0157,46.2752,45.9714,46.0727,388800.0
2006-12-08 09:50:00,72.79,73.06,72.75,72.93,243400.0,46.06,46.2309,46.0347,46.1486,243400.0
2006-12-08 10:00:00,72.94,73.07,72.85,72.9,156200.0,46.1549,46.2372,46.098,46.1296,156200.0
2006-12-08 10:10:00,72.9,72.92,72.69,72.72,130400.0,46.1296,46.1423,45.9968,46.0157,130400.0
2006-12-08 10:20:00,72.73,72.81,72.64,72.67,140500.0,46.0221,46.0727,45.9651,45.9841,140500.0
2006-12-08 10:30:00,72.67,72.71,72.44,72.44,206500.0,45.9841,46.0094,45.8386,45.8386,206500.0
2006-12-08 10:40:00,72.44,72.64,72.43,72.59,153700.0,45.8386,45.9651,45.8322,45.9335,153700.0
2006-12-08 10:50:00,72.58,72.6,72.37,72.47,183100.0,45.9271,45.9398,45.7943,45.8575,183100.0
2006-12-08 11:00:00,72.46,72.6,72.45,72.6,126300.0,45.8512,45.9398,45.8449,45.9398,126300.0
2006-12-08 11:10:00,72.6,72.95,72.6,72.9,151900.0,45.9398,46.1613,45.9398,46.1296,151900.0
2006-12-08 11:20:00,72.88,72.95,72.77,72.84,104500.0,46.117,46.1613,46.0474,46.0917,104500.0
2006-12-08 11:30:00,72.84,72.91,72.72,72.85,75200.0,46.0917,46.136,46.0157,46.098,75200.0
2006-12-08 11:40:00,72.87,72.87,72.55,72.61,81700.0,46.1107,46.1107,45.9082,45.9461,81700.0
2006-12-08 11:50:00,72.61,72.79,72.61,72.64,52500.0,45.9461,46.06,45.9461,45.9651,52500.0
2006-12-08 12:00:00,72.65,72.81,72.64,72.76,40500.0,45.9714,46.0727,45.9651,46.041,40500.0
2006-12-08 12:10:00,72.76,72.96,72.76,72.9,67400.0,46.041,46.1676,46.041,46.1296,67400.0
2006-12-08 12:20:00,72.91,72.97,72.73,72.82,64500.0,46.136,46.1739,46.0221,46.079,64500.0
2006-12-08 12:30:00,72.82,72.85,72.65,72.71,54600.0,46.079,46.098,45.9714,46.0094,54600.0
2006-12-08 12:40:00,72.68,72.7,72.59,72.68,61000.0,45.9904,46.0031,45.9335,45.9904,61000.0
2006-12-08 12:50:00,72.67,72.76,72.62,72.72,44300.0,45.9841,46.041,45.9525,46.0157,44300.0
2006-12-08 13:00:00,72.72,72.72,72.6,72.61,50200.0,46.0157,46.0157,45.9398,45.9461,50200.0
2006-12-08 13:10:00,72.61,72.79,72.57,72.76,78500.0,45.9461,46.06,45.9208,46.041,78500.0
2006-12-08 13:20:00,72.76,72.76,72.5,72.51,76400.0,46.041,46.041,45.8765,45.8829,76400.0
2006-12-08 13:30:00,72.51,72.62,72.48,72.48,69300.0,45.8829,45.9525,45.8639,45.8639,69300.0
2006-12-08 13:40:00,72.48,72.5,72.15,72.26,138400.0,45.8639,45.8765,45.6551,45.7247,138400.0
2006-12-08 13:50:00,72.26,72.4,72.17,72.39,116000.0,45.7247,45.8132,45.6677,45.8069,116000.0
2006-12-08 14:00:00,72.38,72.52,72.34,72.43,71800.0,45.8006,45.8892,45.7753,45.8322,71800.0
2006-12-08 14:10:00,72.44,72.51,72.39,72.51,46200.0,45.8386,45.8829,45.8069,45.8829,46200.0
2006-12-08 14:20:00,72.51,72.58,72.31,72.32,53400.0,45.8829,45.9271,45.7563,45.7626,53400.0
2006-12-08 14:30:00,72.31,72.37,72.22,72.28,71600.0,45.7563,45.7943,45.6993,45.7373,71600.0
2006-12-08 14:40:00,72.27,72.37,72.2,72.22,75800.0,45.731,45.7943,45.6867,45.6993,75800.0
2006-12-08 14:50:00,72.23,72.31,72.21,72.21,102300.0,45.7057,45.7563,45.693,45.693,102300.0
2006-12-08 15:00:00,72.22,72.27,72.15,72.25,101200.0,45.6993,45.731,45.6551,45.7183,101200.0
2006-12-08 15:10:00,72.24,72.25,72.0,72.0,156000.0,45.712,45.7183,45.5601,45.5601,156000.0
2006-12-08 15:20:00,72.0,72.08,71.98,72.08,143700.0,45.5601,45.6108,45.5475,45.6108,143700.0
2006-12-08 15:30:00,72.08,72.12,72.02,72.03,76600.0,45.6108,45.6361,45.5728,45.5791,76600.0
2006-12-08 15:40:00,72.03,72.1,72.01,72.02,149900.0,45.5791,45.6234,45.5665,45.5728,149900.0
2006-12-08 15:50:00,72.01,72.04,71.94,71.99,203800.0,45.5665,45.5854,45.5222,45.5538,203800.0
2006-12-11 09:30:00,71.71,71.74,70.31,70.63,501700.0,45.3766,45.3956,44.4907,44.6932,501700.0
2006-12-11 09:40:00,70.62,71.2,70.47,70.98,302500.0,44.6869,45.0539,44.592,44.9147,302500.0
2006-12-11 09:50:00,70.98,70.98,70.7,70.71,214200.0,44.9147,44.9147,44.7375,44.7439,214200.0
2006-12-11 10:00:00,70.7,70.79,70.54,70.6,192600.0,44.7375,44.7945,44.6363,44.6742,192600.0
2006-12-11 10:10:00,70.61,70.62,70.23,70.4,284600.0,44.6806,44.6869,44.4401,44.5477,284600.0
2006-12-11 10:20:00,70.4,70.87,70.4,70.67,216500.0,44.5477,44.8451,44.5477,44.7185,216500.0
2006-12-11 10:30:00,70.66,71.02,70.62,71.0,172300.0,44.7122,44.94,44.6869,44.9274,172300.0
2006-12-11 10:40:00,71.0,71.13,70.94,71.13,210300.0,44.9274,45.0096,44.8894,45.0096,210300.0
2006-12-11 10:50:00,71.14,71.15,70.93,71.01,189000.0,45.0159,45.0223,44.8831,44.9337,189000.0
2006-12-11 11:00:00,71.03,71.15,70.95,71.04,164600.0,44.9463,45.0223,44.8957,44.9527,164600.0
2006-12-11 11:10:00,71.04,71.29,71.01,71.14,147000.0,44.9527,45.1109,44.9337,45.0159,147000.0
2006-12-11 11:20:00,71.14,71.14,70.98,71.0,155000.0,45.0159,45.0159,44.9147,44.9274,155000.0
2006-12-11 11:30:00,71.0,71.27,71.0,71.2,152800.0,44.9274,45.0982,44.9274,45.0539,152800.0
2006-12-11 11:40:00,71.21,71.24,71.05,71.05,124200.0,45.0602,45.0792,44.959,44.959,124200.0
2006-12-11 11:50:00,71.05,71.13,71.0,71.0,84200.0,44.959,45.0096,44.9274,44.9274,84200.0
2006-12-11 12:00:00,71.0,71.02,70.89,70.96,87000.0,44.9274,44.94,44.8578,44.902,87000.0
2006-12-11 12:10:00,70.96,70.96,70.64,70.64,105600.0,44.902,44.902,44.6996,44.6996,105600.0
2006-12-11 12:20:00,70.64,70.7,70.55,70.65,79500.0,44.6996,44.7375,44.6426,44.7059,79500.0
2006-12-11 12:30:00,70.67,70.93,70.62,70.9,74100.0,44.7185,44.8831,44.6869,44.8641,74100.0
2006-12-11 12:40:00,70.91,71.1,70.89,71.1,58200.0,44.8704,44.9906,44.8578,44.9906,58200.0
2006-12-11 12:50:00,71.1,71.13,70.98,70.98,67800.0,44.9906,45.0096,44.9147,44.9147,67800.0
2006-12-11 13:00:00,70.99,71.02,70.92,70.98,81100.0,44.921,44.94,44.8767,44.9147,81100.0
2006-12-11 13:10:00,70.98,71.02,70.9,70.94,53500.0,44.9147,44.94,44.8641,44.8894,53500.0
2006-12-11 13:20:00,70.92,71.03,70.89,71.01,53900.0,44.8767,44.9463,44.8578,44.9337,53900.0
2006-12-11 13:30:00,71.01,71.05,70.93,70.97,40200.0,44.9337,44.959,44.8831,44.9084,40200.0
2006-12-11 13:40:00,70.97,71.09,70.93,71.08,40400.0,44.9084,44.9843,44.8831,44.978,40400.0
2006-12-11 13:50:00,71.07,71.09,70.97,70.98,45400.0,44.9717,44.9843,44.9084,44.9147,45400.0
2006-12-11 14:00:00,70.97,71.07,70.96,71.04,91100.0,44.9084,44.9717,44.902,44.9527,91100.0
2006-12-11 14:10:00,71.04,71.12,71.03,71.05,68300.0,44.9527,45.0033,44.9463,44.959,68300.0
2006-12-11 14:20:00,71.05,71.06,70.75,70.82,109400.0,44.959,44.9653,44.7692,44.8135,109400.0
2006-12-11 14:30:00,70.83,70.9,70.79,70.89,58800.0,44.8198,44.8641,44.7945,44.8578,58800.0
2006-12-11 14:40:00,70.9,70.91,70.85,70.86,52400.0,44.8641,44.8704,44.8324,44.8388,52400.0
2006-12-11 14:50:00,70.86,70.86,70.83,70.85,62700.0,44.8388,44.8388,44.8198,44.8324,62700.0
2006-12-11 15:00:00,70.84,70.99,70.84,70.96,47400.0,44.8261,44.921,44.8261,44.902,47400.0
2006-12-11 15:10:00,70.96,71.02,70.91,70.96,88800.0,44.902,44.94,44.8704,44.902,88800.0
2006-12-11 15:20:00,70.96,70.97,70.82,70.84,120700.0,44.902,44.9084,44.8135,44.8261,120700.0
2006-12-11 15:30:00,70.84,70.9,70.8,70.89,114900.0,44.8261,44.8641,44.8008,44.8578,114900.0
2006-12-11 15:40:00,70.9,70.98,70.88,70.97,146300.0,44.8641,44.9147,44.8514,44.9084,146300.0
2006-12-11 15:50:00,70.97,71.13,70.96,71.1,286000.0,44.9084,45.0096,44.902,44.9906,286000.0
2006-12-12 09:30:00,71.4,72.09,71.26,71.91,451500.0,45.1805,45.6171,45.0919,45.5032,451500.0
2006-12-12 09:40:00,71.93,72.07,71.44,71.48,363400.0,45.5158,45.6044,45.2058,45.2311,363400.0
2006-12-12 09:50:00,71.48,71.55,71.3,71.41,240700.0,45.2311,45.2754,45.1172,45.1868,240700.0
2006-12-12 10:00:00,71.4,71.41,70.93,71.03,227800.0,45.1805,45.1868,44.8831,44.9463,227800.0
2006-12-12 10:10:00,71.03,71.69,71.01,71.66,211000.0,44.9463,45.364,44.9337,45.345,211000.0
2006-12-12 10:20:00,71.66,71.97,71.66,71.79,193100.0,45.345,45.5412,45.345,45.4273,193100.0
2006-12-12 10:30:00,71.78,71.97,71.7,71.91,133800.0,45.4209,45.5412,45.3703,45.5032,133800.0
2006-12-12 10:40:00,71.91,71.96,71.85,71.92,148400.0,45.5032,45.5348,45.4652,45.5095,148400.0
2006-12-12 10:50:00,71.91,71.92,71.79,71.79,185800.0,45.5032,45.5095,45.4273,45.4273,185800.0
2006-12-12 11:00:00,71.79,71.88,71.74,71.76,102000.0,45.4273,45.4842,45.3956,45.4083,102000.0
2006-12-12 11:10:00,71.76,71.78,71.65,71.68,80300.0,45.4083,45.4209,45.3387,45.3576,80300.0
2006-12-12 11:20:00,71.67,71.68,71.56,71.65,46300.0,45.3513,45.3576,45.2817,45.3387,46300.0
2006-12-12 11:30:00,71.65,71.66,71.51,71.61,54700.0,45.3387,45.345,45.2501,45.3134,54700.0
2006-12-12 11:40:00,71.6,71.62,71.51,71.57,74800.0,45.307,45.3197,45.2501,45.288,74800.0
2006-12-12 11:50:00,71.57,71.58,71.33,71.33,65300.0,45.288,45.2944,45.1362,45.1362,65300.0
2006-12-12 12:00:00,71.34,71.36,71.25,71.25,79300.0,45.1425,45.1552,45.0856,45.0856,79300.0
2006-12-12 12:10:00,71.26,71.26,70.82,71.07,152300.0,45.0919,45.0919,44.8135,44.9717,152300.0
2006-12-12 12:20:00,71.06,71.15,70.82,70.93,92000.0,44.9653,45.0223,44.8135,44.8831,92000.0
2006-12-12 12:30:00,70.91,71.2,70.88,71.2,61400.0,44.8704,45.0539,44.8514,45.0539,61400.0
2006-12-12 12:40:00,71.2,71.2,70.81,70.9,72900.0,45.0539,45.0539,44.8071,44.8641,72900.0
2006-12-12 12:50:00,70.88,71.0,70.8,70.91,51800.0,44.8514,44.9274,44.8008,44.8704,51800.0
2006-12-12 13:00:00,70.9,70.99,70.79,70.93,72500.0,44.8641,44.921,44.7945,44.8831,72500.0
2006-12-12 13:10:00,70.93,70.97,70.76,70.8,70400.0,44.8831,44.9084,44.7755,44.8008,70400.0
2006-12-12 13:20:00,70.82,70.93,70.66,70.82,103500.0,44.8135,44.8831,44.7122,44.8135,103500.0
2006-12-12 13:30:00,70.79,70.82,70.5,70.51,107700.0,44.7945,44.8135,44.611,44.6173,107700.0
2006-12-12 13:40:00,70.51,70.62,70.45,70.47,112300.0,44.6173,44.6869,44.5793,44.592,112300.0
2006-12-12 13:50:00,70.46,70.71,70.41,70.69,101200.0,44.5857,44.7439,44.554,44.7312,101200.0
2006-12-12 14:00:00,70.69,70.86,70.51,70.76,72000.0,44.7312,44.8388,44.6173,44.7755,72000.0
2006-12-12 14:10:00,70.76,70.78,70.48,70.65,112400.0,44.7755,44.7881,44.5983,44.7059,112400.0
2006-12-12 14:20:00,70.64,70.96,70.57,70.96,121400.0,44.6996,44.902,44.6553,44.902,121400.0
2006-12-12 14:30:00,70.97,71.04,70.7,70.9,148200.0,44.9084,44.9527,44.7375,44.8641,148200.0
2006-12-12 14:40:00,70.91,71.0,70.7,70.98,148400.0,44.8704,44.9274,44.7375,44.9147,148400.0
2006-12-12 14:50:00,70.99,71.11,70.88,71.0,73500.0,44.921,44.997,44.8514,44.9274,73500.0
2006-12-12 15:00:00,71.01,71.08,70.87,70.93,118200.0,44.9337,44.978,44.8451,44.8831,118200.0
2006-12-12 15:10:00,70.96,71.04,70.84,70.88,69000.0,44.902,44.9527,44.8261,44.8514,69000.0
2006-12-12 15:20:00,70.87,70.98,70.85,70.96,82000.0,44.8451,44.9147,44.8324,44.902,82000.0
2006-12-12 15:30:00,70.95,71.0,70.78,70.94,125500.0,44.8957,44.9274,44.7881,44.8894,125500.0
2006-12-12 15:40:00,70.94,70.99,70.83,70.94,89800.0,44.8894,44.921,44.8198,44.8894,89800.0
2006-12-12 15:50:00,70.94,70.97,70.8,70.96,140200.0,44.8894,44.9084,44.8008,44.902,140200.0
2006-12-13 09:30:00,71.4,71.42,70.65,70.76,146200.0,45.252,45.2647,44.7767,44.8464,146200.0
2006-12-13 09:40:00,70.74,70.77,70.47,70.71,143700.0,44.8337,44.8527,44.6626,44.8147,143700.0
2006-12-13 09:50:00,70.7,70.87,70.5,70.62,83500.0,44.8083,44.9161,44.6816,44.7576,83500.0
2006-12-13 10:00:00,70.65,70.77,70.61,70.69,84500.0,44.7767,44.8527,44.7513,44.802,84500.0
2006-12-13 10:10:00,70.7,70.84,70.64,70.66,62600.0,44.8083,44.8971,44.7703,44.783,62600.0
2006-12-13 10:20:00,70.66,70.91,70.6,70.88,87900.0,44.783,44.9414,44.745,44.9224,87900.0
2006-12-13 10:30:00,70.88,71.5,70.88,71.35,341000.0,44.9224,45.3154,44.9224,45.2203,341000.0
2006-12-13 10:40:00,71.33,71.37,70.9,71.37,142600.0,45.2076,45.233,44.9351,45.233,142600.0
2006-12-13 10:50:00,71.37,71.5,71.31,71.47,139800.0,45.233,45.3154,45.1949,45.2964,139800.0
2006-12-13 11:00:00,71.48,71.83,71.4,71.83,131600.0,45.3027,45.5245,45.252,45.5245,131600.0
2006-12-13 11:10:00,71.82,71.99,71.81,71.97,105800.0,45.5182,45.6259,45.5118,45.6132,105800.0
2006-12-13 11:20:00,71.98,72.08,71.93,71.94,150900.0,45.6196,45.683,45.5879,45.5942,150900.0
2006-12-13 11:30:00,71.93,71.94,71.61,71.74,142300.0,45.5879,45.5942,45.3851,45.4675,142300.0
2006-12-13 11:40:00,71.74,71.76,71.58,71.68,51200.0,45.4675,45.4801,45.3661,45.4294,51200.0
2006-12-13 11:50:00,71.69,71.99,71.64,71.99,69100.0,45.4358,45.6259,45.4041,45.6259,69100.0
2006-12-13 12:00:00,71.99,72.04,71.83,71.85,88300.0,45.6259,45.6576,45.5245,45.5372,88300.0
2006-12-13 12:10:00,71.84,71.93,71.75,71.92,48400.0,45.5309,45.5879,45.4738,45.5816,48400.0
2006-12-13 12:20:00,71.95,71.96,71.82,71.84,34000.0,45.6006,45.6069,45.5182,45.5309,34000.0
2006-12-13 12:30:00,71.84,71.9,71.79,71.88,34300.0,45.5309,45.5689,45.4992,45.5562,34300.0
2006-12-13 12:40:00,71.89,71.9,71.77,71.86,36500.0,45.5625,45.5689,45.4865,45.5435,36500.0
2006-12-13 12:50:00,71.86,71.9,71.75,71.79,33400.0,45.5435,45.5689,45.4738,45.4992,33400.0
2006-12-13 13:00:00,71.78,71.89,71.77,71.84,32800.0,45.4928,45.5625,45.4865,45.5309,32800.0
2006-12-13 13:10:00,71.82,71.93,71.82,71.83,32900.0,45.5182,45.5879,45.5182,45.5245,32900.0
2006-12-13 13:20:00,71.83,71.88,71.78,71.82,39700.0,45.5245,45.5562,45.4928,45.5182,39700.0
2006-12-13 13:30:00,71.8,71.84,71.58,71.59,64700.0,45.5055,45.5309,45.3661,45.3724,64700.0
2006-12-13 13:40:00,71.59,71.67,71.51,71.52,54100.0,45.3724,45.4231,45.3217,45.328,54100.0
2006-12-13 13:50:00,71.53,71.58,71.12,71.14,120100.0,45.3344,45.3661,45.0745,45.0872,120100.0
2006-12-13 14:00:00,71.15,71.22,70.91,71.06,141000.0,45.0935,45.1379,44.9414,45.0365,141000.0
2006-12-13 14:10:00,71.06,71.36,70.92,71.36,118900.0,45.0365,45.2266,44.9478,45.2266,118900.0
2006-12-13 14:20:00,71.37,71.65,71.26,71.27,121600.0,45.233,45.4104,45.1633,45.1696,121600.0
2006-12-13 14:30:00,71.27,71.34,71.2,71.23,38200.0,45.1696,45.214,45.1252,45.1442,38200.0
2006-12-13 14:40:00,71.23,71.33,71.17,71.31,60800.0,45.1442,45.2076,45.1062,45.1949,60800.0
2006-12-13 14:50:00,71.3,71.39,71.25,71.26,74400.0,45.1886,45.2456,45.1569,45.1633,74400.0
2006-12-13 15:00:00,71.26,71.3,71.21,71.23,98200.0,45.1633,45.1886,45.1316,45.1442,98200.0
2006-12-13 15:10:00,71.24,71.24,71.12,71.15,63900.0,45.1506,45.1506,45.0745,45.0935,63900.0
2006-12-13 15:20:00,71.15,71.27,71.15,71.2,156500.0,45.0935,45.1696,45.0935,45.1252,156500.0
2006-12-13 15:30:00,71.19,71.32,71.17,71.31,197700.0,45.1189,45.2013,45.1062,45.1949,197700.0
2006-12-13 15:40:00,71.31,71.32,71.15,71.15,94700.0,45.1949,45.2013,45.0935,45.0935,94700.0
2006-12-13 15:50:00,71.16,71.2,71.01,71.08,257100.0,45.0999,45.1252,45.0048,45.0492,257100.0
2006-12-14 09:30:00,71.56,71.65,71.26,71.4,118900.0,45.3534,45.4104,45.1633,45.252,118900.0
2006-12-14 09:40:00,71.4,71.72,71.34,71.57,127000.0,45.252,45.4548,45.214,45.3597,127000.0
2006-12-14 09:50:00,71.57,71.75,71.56,71.62,87100.0,45.3597,45.4738,45.3534,45.3914,87100.0
2006-12-14 10:00:00,71.65,72.0,71.62,71.9,118600.0,45.4104,45.6323,45.3914,45.5689,118600.0
2006-12-14 10:10:00,71.9,71.96,71.82,71.91,75300.0,45.5689,45.6069,45.5182,45.5752,75300.0
2006-12-14 10:20:00,71.9,71.92,71.68,71.81,98200.0,45.5689,45.5816,45.4294,45.5118,98200.0
2006-12-14 10:30:00,71.85,72.05,71.54,71.74,299300.0,45.5372,45.6639,45.3407,45.4675,299300.0
2006-12-14 10:40:00,71.72,71.76,71.42,71.46,117600.0,45.4548,45.4801,45.2647,45.29,117600.0
2006-12-14 10:50:00,71.46,71.47,71.28,71.31,123100.0,45.29,45.2964,45.1759,45.1949,123100.0
2006-12-14 11:00:00,71.33,71.51,71.32,71.5,114200.0,45.2076,45.3217,45.2013,45.3154,114200.0
2006-12-14 11:10:00,71.5,71.63,71.45,71.63,204900.0,45.3154,45.3978,45.2837,45.3978,204900.0
2006-12-14 11:20:00,71.63,71.71,71.59,71.62,90700.0,45.3978,45.4485,45.3724,45.3914,90700.0
2006-12-14 11:30:00,71.62,71.72,71.6,71.69,83400.0,45.3914,45.4548,45.3787,45.4358,83400.0
2006-12-14 11:40:00,71.69,71.7,71.45,71.65,107000.0,45.4358,45.4421,45.2837,45.4104,107000.0
2006-12-14 11:50:00,71.64,71.79,71.64,71.78,61300.0,45.4041,45.4992,45.4041,45.4928,61300.0
2006-12-14 12:00:00,71.8,71.85,71.74,71.84,66400.0,45.5055,45.5372,45.4675,45.5309,66400.0
2006-12-14 12:10:00,71.84,72.04,71.76,72.03,117700.0,45.5309,45.6576,45.4801,45.6513,117700.0
2006-12-14 12:20:00,72.03,72.22,72.03,72.2,90200.0,45.6513,45.7717,45.6513,45.759,90200.0
2006-12-14 12:30:00,72.21,72.4,72.14,72.39,101800.0,45.7653,45.8858,45.721,45.8794,101800.0
2006-12-14 12:40:00,72.39,72.45,72.25,72.27,65500.0,45.8794,45.9175,45.7907,45.8034,65500.0
2006-12-14 12:50:00,72.25,72.27,72.13,72.17,54300.0,45.7907,45.8034,45.7146,45.74,54300.0
2006-12-14 13:00:00,72.19,72.25,72.12,72.18,84800.0,45.7527,45.7907,45.7083,45.7463,84800.0
2006-12-14 13:10:00,72.18,72.18,72.09,72.14,39400.0,45.7463,45.7463,45.6893,45.721,39400.0
2006-12-14 13:20:00,72.14,72.32,72.13,72.31,92400.0,45.721,45.8351,45.7146,45.8287,92400.0
2006-12-14 13:30:00,72.3,72.35,72.21,72.31,54200.0,45.8224,45.8541,45.7653,45.8287,54200.0
2006-12-14 13:40:00,72.31,72.41,72.16,72.18,90400.0,45.8287,45.8921,45.7337,45.7463,90400.0
2006-12-14 13:50:00,72.18,72.19,71.96,72.1,86100.0,45.7463,45.7527,45.6069,45.6956,86100.0
2006-12-14 14:00:00,72.09,72.14,71.8,71.82,96800.0,45.6893,45.721,45.5055,45.5182,96800.0
2006-12-14 14:10:00,71.82,72.13,71.81,72.12,102400.0,45.5182,45.7146,45.5118,45.7083,102400.0
2006-12-14 14:20:00,72.11,72.25,72.07,72.15,135400.0,45.702,45.7907,45.6766,45.7273,135400.0
2006-12-14 14:30:00,72.14,72.23,72.11,72.16,82500.0,45.721,45.778,45.702,45.7337,82500.0
2006-12-14 14:40:00,72.15,72.39,72.14,72.26,128800.0,45.7273,45.8794,45.721,45.797,128800.0
2006-12-14 14:50:00,72.26,72.41,72.25,72.3,115000.0,45.797,45.8921,45.7907,45.8224,115000.0
2006-12-14 15:00:00,72.3,72.37,72.17,72.35,99800.0,45.8224,45.8668,45.74,45.8541,99800.0
2006-12-14 15:10:00,72.35,72.5,72.34,72.45,85900.0,45.8541,45.9491,45.8477,45.9175,85900.0
2006-12-14 15:20:00,72.46,72.48,72.25,72.25,88300.0,45.9238,45.9365,45.7907,45.7907,88300.0
2006-12-14 15:30:00,72.25,72.41,72.25,72.37,93300.0,45.7907,45.8921,45.7907,45.8668,93300.0
2006-12-14 15:40:00,72.36,72.42,72.3,72.34,104600.0,45.8604,45.8984,45.8224,45.8477,104600.0
2006-12-14 15:50:00,72.34,72.35,72.12,72.16,109300.0,45.8477,45.8541,45.7083,45.7337,109300.0
2006-12-15 09:30:00,72.26,72.43,71.77,71.88,587200.0,45.797,45.9048,45.4865,45.5562,587200.0
2006-12-15 09:40:00,71.87,72.03,71.84,72.0,83500.0,45.5499,45.6513,45.5309,45.6323,83500.0
2006-12-15 09:50:00,72.0,72.17,71.84,71.9,110100.0,45.6323,45.74,45.5309,45.5689,110100.0
2006-12-15 10:00:00,71.91,71.91,71.52,71.59,130100.0,45.5752,45.5752,45.328,45.3724,130100.0
2006-12-15 10:10:00,71.58,71.69,71.53,71.58,97200.0,45.3661,45.4358,45.3344,45.3661,97200.0
2006-12-15 10:20:00,71.58,71.79,71.53,71.64,80100.0,45.3661,45.4992,45.3344,45.4041,80100.0
2006-12-15 10:30:00,71.64,71.73,71.53,71.56,70900.0,45.4041,45.4611,45.3344,45.3534,70900.0
2006-12-15 10:40:00,71.54,71.62,71.43,71.47,87700.0,45.3407,45.3914,45.271,45.2964,87700.0
2006-12-15 10:50:00,71.47,71.59,71.45,71.53,45900.0,45.2964,45.3724,45.2837,45.3344,45900.0
2006-12-15 11:00:00,71.55,71.58,71.45,71.46,65300.0,45.3471,45.3661,45.2837,45.29,65300.0
2006-12-15 11:10:00,71.47,71.65,71.45,71.65,74400.0,45.2964,45.4104,45.2837,45.4104,74400.0
2006-12-15 11:20:00,71.63,71.65,71.52,71.61,66200.0,45.3978,45.4104,45.328,45.3851,66200.0
2006-12-15 11:30:00,71.58,71.63,71.53,71.55,82100.0,45.3661,45.3978,45.3344,45.3471,82100.0
2006-12-15 11:40:00,71.55,71.56,71.37,71.41,110600.0,45.3471,45.3534,45.233,45.2583,110600.0
2006-12-15 11:50:00,71.4,71.41,71.32,71.36,66900.0,45.252,45.2583,45.2013,45.2266,66900.0
2006-12-15 12:00:00,71.36,71.39,71.12,71.13,62400.0,45.2266,45.2456,45.0745,45.0809,62400.0
2006-12-15 12:10:00,71.13,71.22,71.09,71.2,49100.0,45.0809,45.1379,45.0555,45.1252,49100.0
2006-12-15 12:20:00,71.2,71.21,71.07,71.08,64400.0,45.1252,45.1316,45.0428,45.0492,64400.0
2006-12-15 12:30:00,71.09,71.1,70.92,71.0,93000.0,45.0555,45.0619,44.9478,44.9985,93000.0
2006-12-15 12:40:00,71.0,71.08,70.96,70.97,92100.0,44.9985,45.0492,44.9731,44.9795,92100.0
2006-12-15 12:50:00,70.97,70.97,70.84,70.84,135200.0,44.9795,44.9795,44.8971,44.8971,135200.0
2006-12-15 13:00:00,70.85,70.87,70.63,70.64,115700.0,44.9034,44.9161,44.764,44.7703,115700.0
2006-12-15 13:10:00,70.64,70.81,70.62,70.76,66800.0,44.7703,44.8781,44.7576,44.8464,66800.0
2006-12-15 13:20:00,70.76,70.76,70.65,70.65,55400.0,44.8464,44.8464,44.7767,44.7767,55400.0
2006-12-15 13:30:00,70.65,70.73,70.47,70.5,125800.0,44.7767,44.8274,44.6626,44.6816,125800.0
2006-12-15 13:40:00,70.49,70.59,70.4,70.44,86400.0,44.6752,44.7386,44.6182,44.6436,86400.0
2006-12-15 13:50:00,70.43,70.57,70.34,70.57,72500.0,44.6372,44.7259,44.5802,44.7259,72500.0
2006-12-15 14:00:00,70.56,70.74,70.56,70.7,68900.0,44.7196,44.8337,44.7196,44.8083,68900.0
2006-12-15 14:10:00,70.7,70.77,70.61,70.76,80800.0,44.8083,44.8527,44.7513,44.8464,80800.0
2006-12-15 14:20:00,70.75,71.0,70.73,70.98,88900.0,44.84,44.9985,44.8274,44.9858,88900.0
2006-12-15 14:30:00,70.99,71.08,70.91,70.93,94000.0,44.9921,45.0492,44.9414,44.9541,94000.0
2006-12-15 14:40:00,70.95,71.03,70.94,70.98,55300.0,44.9668,45.0175,44.9604,44.9858,55300.0
2006-12-15 14:50:00,71.0,71.0,70.88,70.92,38900.0,44.9985,44.9985,44.9224,44.9478,38900.0
2006-12-15 15:00:00,70.93,71.02,70.92,70.98,61300.0,44.9541,45.0112,44.9478,44.9858,61300.0
2006-12-15 15:10:00,70.98,71.07,70.97,71.0,76900.0,44.9858,45.0428,44.9795,44.9985,76900.0
2006-12-15 15:20:00,71.0,71.01,70.85,70.91,93800.0,44.9985,45.0048,44.9034,44.9414,93800.0
2006-12-15 15:30:00,70.92,70.98,70.79,70.81,104300.0,44.9478,44.9858,44.8654,44.8781,104300.0
2006-12-15 15:40:00,70.82,70.82,70.64,70.67,135900.0,44.8844,44.8844,44.7703,44.7893,135900.0
2006-12-15 15:50:00,70.66,70.99,70.54,70.73,409200.0,44.783,44.9921,44.7069,44.8274,409200.0
2006-12-18 09:30:00,70.68,70.77,70.12,70.21,269100.0,44.7957,44.8527,44.4407,44.4978,269100.0
2006-12-18 09:40:00,70.21,70.3,70.13,70.15,128200.0,44.4978,44.5548,44.4471,44.4598,128200.0
2006-12-18 09:50:00,70.15,70.26,69.93,70.11,172000.0,44.4598,44.5295,44.3203,44.4344,172000.0
2006-12-18 10:00:00,70.13,70.19,70.05,70.18,95600.0,44.4471,44.4851,44.3964,44.4788,95600.0
2006-12-18 10:10:00,70.16,70.16,69.93,70.01,198100.0,44.4661,44.4661,44.3203,44.371,198100.0
2006-12-18 10:20:00,70.0,70.0,69.75,69.75,177600.0,44.3647,44.3647,44.2062,44.2062,177600.0
2006-12-18 10:30:00,69.75,69.8,69.68,69.68,181000.0,44.2062,44.2379,44.1619,44.1619,181000.0
2006-12-18 10:40:00,69.69,69.75,69.28,69.33,228500.0,44.1682,44.2062,43.9084,43.9401,228500.0
2006-12-18 10:50:00,69.33,69.45,69.28,69.31,142400.0,43.9401,44.0161,43.9084,43.9274,142400.0
2006-12-18 11:00:00,69.31,69.37,69.14,69.14,179000.0,43.9274,43.9654,43.8196,43.8196,179000.0
2006-12-18 11:10:00,69.15,69.33,68.98,69.11,257100.0,43.826,43.9401,43.7182,43.8006,257100.0
2006-12-18 11:20:00,69.15,69.4,69.12,69.36,113000.0,43.826,43.9844,43.807,43.9591,113000.0
2006-12-18 11:30:00,69.35,69.45,69.18,69.24,129600.0,43.9527,44.0161,43.845,43.883,129600.0
2006-12-18 11:40:00,69.23,69.31,69.08,69.08,97700.0,43.8767,43.9274,43.7816,43.7816,97700.0
2006-12-18 11:50:00,69.09,69.13,69.01,69.02,89500.0,43.788,43.8133,43.7372,43.7436,89500.0
2006-12-18 12:00:00,69.02,69.04,68.99,69.0,109800.0,43.7436,43.7563,43.7246,43.7309,109800.0
2006-12-18 12:10:00,68.99,68.99,68.74,68.85,137800.0,43.7246,43.7246,43.5661,43.6358,137800.0
2006-12-18 12:20:00,68.83,68.86,68.8,68.83,102500.0,43.6232,43.6422,43.6042,43.6232,102500.0
2006-12-18 12:30:00,68.82,68.85,68.64,68.78,158100.0,43.6168,43.6358,43.5028,43.5915,158100.0
2006-12-18 12:40:00,68.76,68.91,68.76,68.81,55500.0,43.5788,43.6739,43.5788,43.6105,55500.0
2006-12-18 12:50:00,68.8,69.06,68.8,69.04,75700.0,43.6042,43.7689,43.6042,43.7563,75700.0
2006-12-18 13:00:00,69.03,69.11,68.94,69.11,75500.0,43.7499,43.8006,43.6929,43.8006,75500.0
2006-12-18 13:10:00,69.12,69.28,69.12,69.23,94400.0,43.807,43.9084,43.807,43.8767,94400.0
2006-12-18 13:20:00,69.22,69.25,69.08,69.1,62300.0,43.8703,43.8894,43.7816,43.7943,62300.0
2006-12-18 13:30:00,69.09,69.17,69.08,69.1,45800.0,43.788,43.8387,43.7816,43.7943,45800.0
2006-12-18 13:40:00,69.1,69.27,69.1,69.25,38800.0,43.7943,43.902,43.7943,43.8894,38800.0
2006-12-18 13:50:00,69.26,69.28,69.23,69.25,70600.0,43.8957,43.9084,43.8767,43.8894,70600.0
2006-12-18 14:00:00,69.25,69.28,69.09,69.1,61700.0,43.8894,43.9084,43.788,43.7943,61700.0
2006-12-18 14:10:00,69.1,69.17,68.98,69.1,89800.0,43.7943,43.8387,43.7182,43.7943,89800.0
2006-12-18 14:20:00,69.09,69.12,68.94,68.98,80300.0,43.788,43.807,43.6929,43.7182,80300.0
2006-12-18 14:30:00,68.97,68.99,68.9,68.93,77400.0,43.7119,43.7246,43.6675,43.6865,77400.0
2006-12-18 14:40:00,68.93,68.98,68.82,68.98,135100.0,43.6865,43.7182,43.6168,43.7182,135100.0
2006-12-18 14:50:00,68.98,68.98,68.75,68.82,147700.0,43.7182,43.7182,43.5725,43.6168,147700.0
2006-12-18 15:00:00,68.81,68.81,68.37,68.38,212700.0,43.6105,43.6105,43.3316,43.338,212700.0
2006-12-18 15:10:00,68.38,68.38,67.99,67.99,286400.0,43.338,43.338,43.0908,43.0908,286400.0
2006-12-18 15:20:00,67.99,68.01,67.83,67.91,219500.0,43.0908,43.1035,42.9894,43.0401,219500.0
2006-12-18 15:30:00,67.91,68.16,67.9,68.03,217200.0,43.0401,43.1985,43.0338,43.1161,217200.0
2006-12-18 15:40:00,68.03,68.34,68.03,68.24,268200.0,43.1161,43.3126,43.1161,43.2492,268200.0
2006-12-18 15:50:00,68.25,68.26,68.04,68.22,345600.0,43.2556,43.2619,43.1225,43.2366,345600.0
2006-12-19 09:30:00,67.29,67.54,67.0,67.14,348900.0,42.6471,42.8056,42.4633,42.5521,348900.0
2006-12-19 09:40:00,67.16,67.76,67.16,67.55,261100.0,42.5648,42.945,42.5648,42.8119,261100.0
2006-12-19 09:50:00,67.54,68.36,67.53,68.1,259500.0,42.8056,43.3253,42.7993,43.1605,259500.0
2006-12-19 10:00:00,68.1,68.3,68.0,68.25,192800.0,43.1605,43.2873,43.0971,43.2556,192800.0
2006-12-19 10:10:00,68.29,68.69,68.25,68.57,206700.0,43.2809,43.5344,43.2556,43.4584,206700.0
2006-12-19 10:20:00,68.57,68.7,68.48,68.49,116900.0,43.4584,43.5408,43.4013,43.4077,116900.0
2006-12-19 10:30:00,68.48,68.86,68.44,68.85,203700.0,43.4013,43.6422,43.376,43.6358,203700.0
2006-12-19 10:40:00,68.86,68.86,68.64,68.84,116500.0,43.6422,43.6422,43.5028,43.6295,116500.0
2006-12-19 10:50:00,68.84,69.1,68.78,69.1,102600.0,43.6295,43.7943,43.5915,43.7943,102600.0
2006-12-19 11:00:00,69.1,69.23,68.98,69.1,350100.0,43.7943,43.8767,43.7182,43.7943,350100.0
2006-12-19 11:10:00,69.11,69.19,68.75,68.77,101800.0,43.8006,43.8513,43.5725,43.5851,101800.0
2006-12-19 11:20:00,68.78,68.97,68.78,68.85,115500.0,43.5915,43.7119,43.5915,43.6358,115500.0
2006-12-19 11:30:00,68.85,68.86,68.55,68.6,93100.0,43.6358,43.6422,43.4457,43.4774,93100.0
2006-12-19 11:40:00,68.61,68.83,68.61,68.82,61600.0,43.4837,43.6232,43.4837,43.6168,61600.0
2006-12-19 11:50:00,68.83,68.83,68.67,68.71,69200.0,43.6232,43.6232,43.5218,43.5471,69200.0
2006-12-19 12:00:00,68.72,68.94,68.68,68.91,84800.0,43.5535,43.6929,43.5281,43.6739,84800.0
2006-12-19 12:10:00,68.91,68.95,68.71,68.8,55800.0,43.6739,43.6992,43.5471,43.6042,55800.0
2006-12-19 12:20:00,68.79,68.95,68.7,68.74,67000.0,43.5978,43.6992,43.5408,43.5661,67000.0
2006-12-19 12:30:00,68.73,69.01,68.71,68.98,93700.0,43.5598,43.7372,43.5471,43.7182,93700.0
2006-12-19 12:40:00,68.98,69.1,68.94,69.09,69900.0,43.7182,43.7943,43.6929,43.788,69900.0
2006-12-19 12:50:00,69.09,69.23,69.07,69.19,71400.0,43.788,43.8767,43.7753,43.8513,71400.0
2006-12-19 13:00:00,69.2,69.5,69.16,69.49,141900.0,43.8577,44.0478,43.8323,44.0415,141900.0
2006-12-19 13:10:00,69.49,69.6,69.15,69.25,148400.0,44.0415,44.1112,43.826,43.8894,148400.0
2006-12-19 13:20:00,69.25,69.36,69.2,69.3,93700.0,43.8894,43.9591,43.8577,43.921,93700.0
2006-12-19 13:30:00,69.33,69.53,69.28,69.48,52300.0,43.9401,44.0668,43.9084,44.0351,52300.0
2006-12-19 13:40:00,69.48,69.63,69.46,69.62,63400.0,44.0351,44.1302,44.0225,44.1239,63400.0
2006-12-19 13:50:00,69.62,69.66,69.49,69.57,49900.0,44.1239,44.1492,44.0415,44.0922,49900.0
2006-12-19 14:00:00,69.57,69.67,69.5,69.5,65500.0,44.0922,44.1555,44.0478,44.0478,65500.0
2006-12-19 14:10:00,69.5,69.58,69.5,69.57,49800.0,44.0478,44.0985,44.0478,44.0922,49800.0
2006-12-19 14:20:00,69.57,69.58,69.34,69.34,59500.0,44.0922,44.0985,43.9464,43.9464,59500.0
2006-12-19 14:30:00,69.34,69.46,69.2,69.45,55500.0,43.9464,44.0225,43.8577,44.0161,55500.0
2006-12-19 14:40:00,69.44,69.46,69.35,69.38,64500.0,44.0098,44.0225,43.9527,43.9717,64500.0
2006-12-19 14:50:00,69.38,69.42,69.27,69.31,44200.0,43.9717,43.9971,43.902,43.9274,44200.0
2006-12-19 15:00:00,69.31,69.5,69.29,69.49,51100.0,43.9274,44.0478,43.9147,44.0415,51100.0
2006-12-19 15:10:00,69.5,69.67,69.47,69.56,74200.0,44.0478,44.1555,44.0288,44.0858,74200.0
2006-12-19 15:20:00,69.56,69.58,69.4,69.42,76200.0,44.0858,44.0985,43.9844,43.9971,76200.0
2006-12-19 15:30:00,69.42,69.46,69.3,69.37,96100.0,43.9971,44.0225,43.921,43.9654,96100.0
2006-12-19 15:40:00,69.37,69.37,69.15,69.23,133900.0,43.9654,43.9654,43.826,43.8767,133900.0
2006-12-19 15:50:00,69.23,69.41,69.21,69.32,212000.0,43.8767,43.9908,43.864,43.9337,212000.0
2006-12-20 09:30:00,69.78,69.9,69.17,69.23,197200.0,44.2253,44.3013,43.8387,43.8767,197200.0
2006-12-20 09:40:00,69.23,69.56,69.09,69.4,145200.0,43.8767,44.0858,43.788,43.9844,145200.0
2006-12-20 09:50:00,69.36,69.53,69.3,69.38,116200.0,43.9591,44.0668,43.921,43.9717,116200.0
2006-12-20 10:00:00,69.38,69.44,69.3,69.42,54700.0,43.9717,44.0098,43.921,43.9971,54700.0
2006-12-20 10:10:00,69.42,69.64,69.42,69.47,80600.0,43.9971,44.1365,43.9971,44.0288,80600.0
2006-12-20 10:20:00,69.47,69.77,69.37,69.74,119100.0,44.0288,44.2189,43.9654,44.1999,119100.0
2006-12-20 10:30:00,69.71,70.05,69.15,69.16,283000.0,44.1809,44.3964,43.826,43.8323,283000.0
2006-12-20 10:40:00,69.14,69.15,68.68,69.06,342200.0,43.8196,43.826,43.5281,43.7689,342200.0
2006-12-20 10:50:00,69.04,69.15,68.64,69.1,160600.0,43.7563,43.826,43.5028,43.7943,160600.0
2006-12-20 11:00:00,69.11,69.31,69.1,69.13,125600.0,43.8006,43.9274,43.7943,43.8133,125600.0
2006-12-20 11:10:00,69.13,69.14,68.94,69.11,65700.0,43.8133,43.8196,43.6929,43.8006,65700.0
2006-12-20 11:20:00,69.1,69.3,69.07,69.19,58800.0,43.7943,43.921,43.7753,43.8513,58800.0
2006-12-20 11:30:00,69.18,69.24,69.1,69.1,55500.0,43.845,43.883,43.7943,43.7943,55500.0
2006-12-20 11:40:00,69.1,69.16,69.0,69.12,40800.0,43.7943,43.8323,43.7309,43.807,40800.0
2006-12-20 11:50:00,69.13,69.2,68.97,69.01,55900.0,43.8133,43.8577,43.7119,43.7372,55900.0
2006-12-20 12:00:00,69.01,69.2,69.01,69.11,25200.0,43.7372,43.8577,43.7372,43.8006,25200.0
2006-12-20 12:10:00,69.11,69.23,69.11,69.22,38800.0,43.8006,43.8767,43.8006,43.8703,38800.0
2006-12-20 12:20:00,69.21,69.24,69.17,69.21,42400.0,43.864,43.883,43.8387,43.864,42400.0
2006-12-20 12:30:00,69.22,69.24,69.13,69.15,39300.0,43.8703,43.883,43.8133,43.826,39300.0
2006-12-20 12:40:00,69.14,69.27,69.1,69.27,58800.0,43.8196,43.902,43.7943,43.902,58800.0
2006-12-20 12:50:00,69.28,69.29,69.19,69.24,49800.0,43.9084,43.9147,43.8513,43.883,49800.0
2006-12-20 13:00:00,69.25,69.26,68.98,68.98,59600.0,43.8894,43.8957,43.7182,43.7182,59600.0
2006-12-20 13:10:00,68.98,69.15,68.8,69.02,88300.0,43.7182,43.826,43.6042,43.7436,88300.0
2006-12-20 13:20:00,69.02,69.02,68.77,68.83,68300.0,43.7436,43.7436,43.5851,43.6232,68300.0
2006-12-20 13:30:00,68.82,68.88,68.58,68.59,80500.0,43.6168,43.6549,43.4647,43.4711,80500.0
2006-12-20 13:40:00,68.6,68.79,68.51,68.65,90800.0,43.4774,43.5978,43.4204,43.5091,90800.0
2006-12-20 13:50:00,68.66,68.82,68.65,68.69,38800.0,43.5154,43.6168,43.5091,43.5344,38800.0
2006-12-20 14:00:00,68.69,68.84,68.63,68.77,62300.0,43.5344,43.6295,43.4964,43.5851,62300.0
2006-12-20 14:10:00,68.77,68.86,68.76,68.82,54900.0,43.5851,43.6422,43.5788,43.6168,54900.0
2006-12-20 14:20:00,68.83,68.94,68.7,68.76,61600.0,43.6232,43.6929,43.5408,43.5788,61600.0
2006-12-20 14:30:00,68.76,68.89,68.66,68.85,48000.0,43.5788,43.6612,43.5154,43.6358,48000.0
2006-12-20 14:40:00,68.86,69.03,68.83,69.0,222300.0,43.6422,43.7499,43.6232,43.7309,222300.0
2006-12-20 14:50:00,68.99,69.1,68.93,68.99,109500.0,43.7246,43.7943,43.6865,43.7246,109500.0
2006-12-20 15:00:00,69.0,69.0,68.83,68.85,82200.0,43.7309,43.7309,43.6232,43.6358,82200.0
2006-12-20 15:10:00,68.85,68.92,68.76,68.81,97100.0,43.6358,43.6802,43.5788,43.6105,97100.0
2006-12-20 15:20:00,68.81,68.83,68.64,68.74,125200.0,43.6105,43.6232,43.5028,43.5661,125200.0
2006-12-20 15:30:00,68.74,68.77,68.64,68.76,107100.0,43.5661,43.5851,43.5028,43.5788,107100.0
2006-12-20 15:40:00,68.76,68.81,68.62,68.65,104900.0,43.5788,43.6105,43.4901,43.5091,104900.0
2006-12-20 15:50:00,68.65,68.77,68.56,68.63,189200.0,43.5091,43.5851,43.452,43.4964,189200.0
2006-12-21 09:30:00,68.8,69.24,68.8,68.85,123500.0,43.6042,43.883,43.6042,43.6358,123500.0
2006-12-21 09:40:00,68.81,69.01,68.7,68.97,67600.0,43.6105,43.7372,43.5408,43.7119,67600.0
2006-12-21 09:50:00,69.01,69.01,68.63,68.63,81800.0,43.7372,43.7372,43.4964,43.4964,81800.0
2006-12-21 10:00:00,68.63,68.72,68.5,68.5,80700.0,43.4964,43.5535,43.414,43.414,80700.0
2006-12-21 10:10:00,68.5,68.62,68.24,68.25,84000.0,43.414,43.4901,43.2492,43.2556,84000.0
2006-12-21 10:20:00,68.26,68.46,67.88,68.0,161500.0,43.2619,43.3887,43.0211,43.0971,161500.0
2006-12-21 10:30:00,68.01,68.28,67.89,68.27,153400.0,43.1035,43.2746,43.0274,43.2683,153400.0
2006-12-21 10:40:00,68.3,68.33,68.05,68.13,77800.0,43.2873,43.3063,43.1288,43.1795,77800.0
2006-12-21 10:50:00,68.13,68.19,68.0,68.01,90200.0,43.1795,43.2175,43.0971,43.1035,90200.0
2006-12-21 11:00:00,68.01,68.07,67.86,67.89,81600.0,43.1035,43.1415,43.0084,43.0274,81600.0
2006-12-21 11:10:00,67.89,68.03,67.86,68.0,48100.0,43.0274,43.1161,43.0084,43.0971,48100.0
2006-12-21 11:20:00,68.04,68.22,67.98,68.13,55600.0,43.1225,43.2366,43.0845,43.1795,55600.0
2006-12-21 11:30:00,68.14,68.63,68.13,68.62,133600.0,43.1859,43.4964,43.1795,43.4901,133600.0
2006-12-21 11:40:00,68.63,68.76,68.52,68.75,134800.0,43.4964,43.5788,43.4267,43.5725,134800.0
2006-12-21 11:50:00,68.76,68.87,68.73,68.81,86200.0,43.5788,43.6485,43.5598,43.6105,86200.0
2006-12-21 12:00:00,68.82,69.03,68.71,69.0,165300.0,43.6168,43.7499,43.5471,43.7309,165300.0
2006-12-21 12:10:00,69.0,69.03,68.58,68.58,74500.0,43.7309,43.7499,43.4647,43.4647,74500.0
2006-12-21 12:20:00,68.56,68.79,68.41,68.47,84600.0,43.452,43.5978,43.357,43.395,84600.0
2006-12-21 12:30:00,68.45,68.53,68.33,68.41,49600.0,43.3823,43.433,43.3063,43.357,49600.0
2006-12-21 12:40:00,68.43,68.51,68.39,68.44,38000.0,43.3697,43.4204,43.3443,43.376,38000.0
2006-12-21 12:50:00,68.46,68.6,68.45,68.57,44200.0,43.3887,43.4774,43.3823,43.4584,44200.0
2006-12-21 13:00:00,68.57,68.57,68.26,68.27,74600.0,43.4584,43.4584,43.2619,43.2683,74600.0
2006-12-21 13:10:00,68.25,68.36,68.1,68.26,58300.0,43.2556,43.3253,43.1605,43.2619,58300.0
2006-12-21 13:20:00,68.26,68.43,68.26,68.4,30300.0,43.2619,43.3697,43.2619,43.3506,30300.0
2006-12-21 13:30:00,68.41,68.51,68.32,68.46,29300.0,43.357,43.4204,43.2999,43.3887,29300.0
2006-12-21 13:40:00,68.47,68.57,68.43,68.46,51900.0,43.395,43.4584,43.3697,43.3887,51900.0
2006-12-21 13:50:00,68.44,68.6,68.37,68.55,55900.0,43.376,43.4774,43.3316,43.4457,55900.0
2006-12-21 14:00:00,68.52,68.53,68.43,68.47,33100.0,43.4267,43.433,43.3697,43.395,33100.0
2006-12-21 14:10:00,68.46,68.49,68.4,68.43,23000.0,43.3887,43.4077,43.3506,43.3697,23000.0
2006-12-21 14:20:00,68.43,68.54,68.4,68.49,34100.0,43.3697,43.4394,43.3506,43.4077,34100.0
2006-12-21 14:30:00,68.46,68.6,68.46,68.59,42600.0,43.3887,43.4774,43.3887,43.4711,42600.0
2006-12-21 14:40:00,68.59,68.65,68.51,68.51,33500.0,43.4711,43.5091,43.4204,43.4204,33500.0
2006-12-21 14:50:00,68.51,68.58,68.43,68.55,29300.0,43.4204,43.4647,43.3697,43.4457,29300.0
2006-12-21 15:00:00,68.53,68.65,68.48,68.6,65300.0,43.433,43.5091,43.4013,43.4774,65300.0
2006-12-21 15:10:00,68.6,68.73,68.59,68.71,65600.0,43.4774,43.5598,43.4711,43.5471,65600.0
2006-12-21 15:20:00,68.71,68.8,68.62,68.79,67800.0,43.5471,43.6042,43.4901,43.5978,67800.0
2006-12-21 15:30:00,68.8,68.81,68.61,68.68,95200.0,43.6042,43.6105,43.4837,43.5281,95200.0
2006-12-21 15:40:00,68.68,68.72,68.58,68.6,77200.0,43.5281,43.5535,43.4647,43.4774,77200.0
2006-12-21 15:50:00,68.59,68.75,68.56,68.67,135600.0,43.4711,43.5725,43.452,43.5218,135600.0
2006-12-22 09:30:00,67.8,68.75,67.3,68.02,111100.0,42.9704,43.5725,42.6535,43.1098,111100.0
2006-12-22 09:40:00,68.04,68.28,67.81,68.15,125200.0,43.1225,43.2746,42.9767,43.1922,125200.0
2006-12-22 09:50:00,68.11,68.27,67.92,68.21,96200.0,43.1668,43.2683,43.0464,43.2302,96200.0
2006-12-22 10:00:00,68.21,68.27,68.03,68.03,102000.0,43.2302,43.2683,43.1161,43.1161,102000.0
2006-12-22 10:10:00,68.05,68.1,67.92,67.99,83300.0,43.1288,43.1605,43.0464,43.0908,83300.0
2006-12-22 10:20:00,68.0,68.15,67.96,68.08,43000.0,43.0971,43.1922,43.0718,43.1478,43000.0
2006-12-22 10:30:00,68.09,68.53,68.05,68.44,81300.0,43.1542,43.433,43.1288,43.376,81300.0
2006-12-22 10:40:00,68.47,68.6,68.38,68.41,61400.0,43.395,43.4774,43.338,43.357,61400.0
2006-12-22 10:50:00,68.41,68.56,68.36,68.55,64400.0,43.357,43.452,43.3253,43.4457,64400.0
2006-12-22 11:00:00,68.54,68.67,68.48,68.64,60000.0,43.4394,43.5218,43.4013,43.5028,60000.0
2006-12-22 11:10:00,68.63,68.79,68.55,68.66,89300.0,43.4964,43.5978,43.4457,43.5154,89300.0
2006-12-22 11:20:00,68.64,68.68,68.54,68.6,74500.0,43.5028,43.5281,43.4394,43.4774,74500.0
2006-12-22 11:30:00,68.61,68.73,68.6,68.66,36600.0,43.4837,43.5598,43.4774,43.5154,36600.0
2006-12-22 11:40:00,68.65,68.68,68.54,68.67,53700.0,43.5091,43.5281,43.4394,43.5218,53700.0
2006-12-22 11:50:00,68.65,68.7,68.58,68.62,33900.0,43.5091,43.5408,43.4647,43.4901,33900.0
2006-12-22 12:00:00,68.62,68.67,68.55,68.6,72900.0,43.4901,43.5218,43.4457,43.4774,72900.0
2006-12-22 12:10:00,68.61,68.64,68.56,68.62,63600.0,43.4837,43.5028,43.452,43.4901,63600.0
2006-12-22 12:20:00,68.62,68.75,68.62,68.65,51700.0,43.4901,43.5725,43.4901,43.5091,51700.0
2006-12-22 12:30:00,68.63,68.71,68.6,68.64,62000.0,43.4964,43.5471,43.4774,43.5028,62000.0
2006-12-22 12:40:00,68.66,68.66,68.48,68.48,18700.0,43.5154,43.5154,43.4013,43.4013,18700.0
2006-12-22 12:50:00,68.49,68.49,68.35,68.39,35400.0,43.4077,43.4077,43.319,43.3443,35400.0
2006-12-22 13:00:00,68.39,68.4,68.21,68.24,27600.0,43.3443,43.3506,43.2302,43.2492,27600.0
2006-12-22 13:10:00,68.23,68.35,68.23,68.32,26000.0,43.2429,43.319,43.2429,43.2999,26000.0
2006-12-22 13:20:00,68.33,68.34,68.27,68.27,27100.0,43.3063,43.3126,43.2683,43.2683,27100.0
2006-12-22 13:30:00,68.26,68.39,68.26,68.39,22900.0,43.2619,43.3443,43.2619,43.3443,22900.0
2006-12-22 13:40:00,68.38,68.41,68.31,68.38,22800.0,43.338,43.357,43.2936,43.338,22800.0
2006-12-22 13:50:00,68.37,68.45,68.34,68.43,32300.0,43.3316,43.3823,43.3126,43.3697,32300.0
2006-12-22 14:00:00,68.42,68.5,68.37,68.41,30400.0,43.3633,43.414,43.3316,43.357,30400.0
2006-12-22 14:10:00,68.42,68.46,68.4,68.42,24400.0,43.3633,43.3887,43.3506,43.3633,24400.0
2006-12-22 14:20:00,68.41,68.49,68.31,68.33,36300.0,43.357,43.4077,43.2936,43.3063,36300.0
2006-12-22 14:30:00,68.33,68.34,68.25,68.25,25300.0,43.3063,43.3126,43.2556,43.2556,25300.0
2006-12-22 14:40:00,68.24,68.3,68.14,68.18,37700.0,43.2492,43.2873,43.1859,43.2112,37700.0
2006-12-22 14:50:00,68.18,68.2,68.14,68.15,24900.0,43.2112,43.2239,43.1859,43.1922,24900.0
2006-12-22 15:00:00,68.15,68.22,68.1,68.2,48300.0,43.1922,43.2366,43.1605,43.2239,48300.0
2006-12-22 15:10:00,68.21,68.29,68.2,68.28,20500.0,43.2302,43.2809,43.2239,43.2746,20500.0
2006-12-22 15:20:00,68.27,68.35,68.27,68.32,44300.0,43.2683,43.319,43.2683,43.2999,44300.0
2006-12-22 15:30:00,68.32,68.35,68.31,68.32,27200.0,43.2999,43.319,43.2936,43.2999,27200.0
2006-12-22 15:40:00,68.31,68.4,68.27,68.34,63800.0,43.2936,43.3506,43.2683,43.3126,63800.0
2006-12-22 15:50:00,68.35,68.37,68.13,68.15,90400.0,43.319,43.3316,43.1795,43.1922,90400.0
2006-12-26 09:30:00,68.5,68.5,67.75,68.0,89100.0,43.414,43.414,42.9387,43.0971,89100.0
2006-12-26 09:40:00,67.98,68.32,67.96,68.26,65000.0,43.0845,43.2999,43.0718,43.2619,65000.0
2006-12-26 09:50:00,68.26,68.5,68.2,68.34,97800.0,43.2619,43.414,43.2239,43.3126,97800.0
2006-12-26 10:00:00,68.35,68.49,68.31,68.49,93600.0,43.319,43.4077,43.2936,43.4077,93600.0
2006-12-26 10:10:00,68.5,68.6,68.43,68.58,78200.0,43.414,43.4774,43.3697,43.4647,78200.0
2006-12-26 10:20:00,68.58,68.64,68.41,68.44,73600.0,43.4647,43.5028,43.357,43.376,73600.0
2006-12-26 10:30:00,68.43,68.45,68.22,68.24,74400.0,43.3697,43.3823,43.2366,43.2492,74400.0
2006-12-26 10:40:00,68.24,68.3,68.05,68.05,48200.0,43.2492,43.2873,43.1288,43.1288,48200.0
2006-12-26 10:50:00,68.05,68.05,67.72,67.75,113400.0,43.1288,43.1288,42.9197,42.9387,113400.0
2006-12-26 11:00:00,67.74,67.74,67.56,67.63,78300.0,42.9323,42.9323,42.8183,42.8626,78300.0
2006-12-26 11:10:00,67.64,67.79,67.64,67.76,49200.0,42.869,42.964,42.869,42.945,49200.0
2006-12-26 11:20:00,67.74,67.74,67.62,67.64,67300.0,42.9323,42.9323,42.8563,42.869,67300.0
2006-12-26 11:30:00,67.63,67.68,67.22,67.28,105600.0,42.8626,42.8943,42.6028,42.6408,105600.0
2006-12-26 11:40:00,67.29,67.3,67.2,67.22,70700.0,42.6471,42.6535,42.5901,42.6028,70700.0
2006-12-26 11:50:00,67.21,67.42,67.2,67.41,43900.0,42.5964,42.7295,42.5901,42.7232,43900.0
2006-12-26 12:00:00,67.41,67.51,67.4,67.42,52600.0,42.7232,42.7866,42.7169,42.7295,52600.0
2006-12-26 12:10:00,67.42,67.45,67.41,67.41,21200.0,42.7295,42.7486,42.7232,42.7232,21200.0
2006-12-26 12:20:00,67.42,67.42,67.22,67.23,41900.0,42.7295,42.7295,42.6028,42.6091,41900.0
2006-12-26 12:30:00,67.24,67.27,67.2,67.24,83400.0,42.6155,42.6345,42.5901,42.6155,83400.0
2006-12-26 12:40:00,67.23,67.29,67.23,67.24,45900.0,42.6091,42.6471,42.6091,42.6155,45900.0
2006-12-26 12:50:00,67.24,67.24,67.2,67.21,27100.0,42.6155,42.6155,42.5901,42.5964,27100.0
2006-12-26 13:00:00,67.2,67.22,67.13,67.13,61700.0,42.5901,42.6028,42.5457,42.5457,61700.0
2006-12-26 13:10:00,67.14,67.22,67.13,67.21,41300.0,42.5521,42.6028,42.5457,42.5964,41300.0
2006-12-26 13:20:00,67.2,67.24,67.2,67.23,44500.0,42.5901,42.6155,42.5901,42.6091,44500.0
2006-12-26 13:30:00,67.23,67.26,67.21,67.23,38500.0,42.6091,42.6281,42.5964,42.6091,38500.0
2006-12-26 13:40:00,67.22,67.31,67.21,67.3,69600.0,42.6028,42.6598,42.5964,42.6535,69600.0
2006-12-26 13:50:00,67.28,67.3,67.19,67.19,56400.0,42.6408,42.6535,42.5838,42.5838,56400.0
2006-12-26 14:00:00,67.2,67.21,67.13,67.16,94900.0,42.5901,42.5964,42.5457,42.5648,94900.0
2006-12-26 14:10:00,67.15,67.23,67.12,67.22,44700.0,42.5584,42.6091,42.5394,42.6028,44700.0
2006-12-26 14:20:00,67.24,67.27,66.95,66.96,162600.0,42.6155,42.6345,42.4317,42.438,162600.0
2006-12-26 14:30:00,66.97,67.14,66.96,67.07,55800.0,42.4443,42.5521,42.438,42.5077,55800.0
2006-12-26 14:40:00,67.08,67.08,66.97,67.0,88600.0,42.5141,42.5141,42.4443,42.4633,88600.0
2006-12-26 14:50:00,66.99,67.02,66.94,66.95,82400.0,42.457,42.476,42.4253,42.4317,82400.0
2006-12-26 15:00:00,66.96,67.0,66.94,66.98,63400.0,42.438,42.4633,42.4253,42.4507,63400.0
2006-12-26 15:10:00,66.97,66.97,66.87,66.91,70900.0,42.4443,42.4443,42.381,42.4063,70900.0
2006-12-26 15:20:00,66.88,67.11,66.87,67.07,85200.0,42.3873,42.5331,42.381,42.5077,85200.0
2006-12-26 15:30:00,67.06,67.09,67.0,67.02,164100.0,42.5014,42.5204,42.4633,42.476,164100.0
2006-12-26 15:40:00,67.02,67.19,67.01,67.19,114400.0,42.476,42.5838,42.4697,42.5838,114400.0
2006-12-26 15:50:00,67.18,67.29,67.1,67.1,169300.0,42.5774,42.6471,42.5267,42.5267,169300.0
2006-12-27 09:30:00,67.3,67.45,67.0,67.16,97200.0,42.6535,42.7486,42.4633,42.5648,97200.0
2006-12-27 09:40:00,67.15,67.28,66.94,66.97,195500.0,42.5584,42.6408,42.4253,42.4443,195500.0
2006-12-27 09:50:00,66.99,67.4,66.95,67.1,100000.0,42.457,42.7169,42.4317,42.5267,100000.0
2006-12-27 10:00:00,67.07,67.07,66.62,66.64,110500.0,42.5077,42.5077,42.2225,42.2352,110500.0
2006-12-27 10:10:00,66.64,66.66,66.35,66.41,226300.0,42.2352,42.2479,42.0514,42.0894,226300.0
2006-12-27 10:20:00,66.4,66.47,66.23,66.45,167700.0,42.0831,42.1274,41.9753,42.1148,167700.0
2006-12-27 10:30:00,66.43,66.5,66.31,66.42,145500.0,42.1021,42.1465,42.026,42.0958,145500.0
2006-12-27 10:40:00,66.41,66.47,66.31,66.4,193200.0,42.0894,42.1274,42.026,42.0831,193200.0
2006-12-27 10:50:00,66.41,66.47,66.34,66.43,90700.0,42.0894,42.1274,42.0451,42.1021,90700.0
2006-12-27 11:00:00,66.44,66.72,66.44,66.71,201600.0,42.1084,42.2859,42.1084,42.2796,201600.0
2006-12-27 11:10:00,66.69,66.73,66.55,66.7,129800.0,42.2669,42.2922,42.1781,42.2732,129800.0
2006-12-27 11:20:00,66.68,66.88,66.68,66.78,97300.0,42.2605,42.3873,42.2605,42.3239,97300.0
2006-12-27 11:30:00,66.78,66.79,66.64,66.75,84600.0,42.3239,42.3303,42.2352,42.3049,84600.0
2006-12-27 11:40:00,66.75,66.85,66.73,66.83,77700.0,42.3049,42.3683,42.2922,42.3556,77700.0
2006-12-27 11:50:00,66.84,66.96,66.75,66.85,105100.0,42.3619,42.438,42.3049,42.3683,105100.0
2006-12-27 12:00:00,66.85,66.87,66.79,66.87,79800.0,42.3683,42.381,42.3303,42.381,79800.0
2006-12-27 12:10:00,66.86,66.91,66.82,66.9,58900.0,42.3746,42.4063,42.3493,42.4,58900.0
2006-12-27 12:20:00,66.9,66.98,66.9,66.93,36000.0,42.4,42.4507,42.4,42.419,36000.0
2006-12-27 12:30:00,66.93,67.0,66.93,67.0,62100.0,42.419,42.4633,42.419,42.4633,62100.0
2006-12-27 12:40:00,67.0,67.07,66.99,67.0,80900.0,42.4633,42.5077,42.457,42.4633,80900.0
2006-12-27 12:50:00,67.0,67.06,66.94,67.0,97800.0,42.4633,42.5014,42.4253,42.4633,97800.0
2006-12-27 13:00:00,66.99,67.07,66.98,67.0,77300.0,42.457,42.5077,42.4507,42.4633,77300.0
2006-12-27 13:10:00,67.0,67.01,66.96,66.98,67000.0,42.4633,42.4697,42.438,42.4507,67000.0
2006-12-27 13:20:00,66.98,67.06,66.98,67.06,36000.0,42.4507,42.5014,42.4507,42.5014,36000.0
2006-12-27 13:30:00,67.06,67.12,67.03,67.11,30600.0,42.5014,42.5394,42.4824,42.5331,30600.0
2006-12-27 13:40:00,67.12,67.24,67.12,67.21,36600.0,42.5394,42.6155,42.5394,42.5964,36600.0
2006-12-27 13:50:00,67.21,67.23,67.11,67.19,55000.0,42.5964,42.6091,42.5331,42.5838,55000.0
2006-12-27 14:00:00,67.18,67.3,67.17,67.26,45400.0,42.5774,42.6535,42.5711,42.6281,45400.0
2006-12-27 14:10:00,67.26,67.34,67.23,67.31,42200.0,42.6281,42.6788,42.6091,42.6598,42200.0
2006-12-27 14:20:00,67.3,67.3,67.06,67.08,60800.0,42.6535,42.6535,42.5014,42.5141,60800.0
2006-12-27 14:30:00,67.07,67.28,67.05,67.26,42100.0,42.5077,42.6408,42.495,42.6281,42100.0
2006-12-27 14:40:00,67.26,67.29,67.17,67.24,40700.0,42.6281,42.6471,42.5711,42.6155,40700.0
2006-12-27 14:50:00,67.22,67.29,67.19,67.26,32000.0,42.6028,42.6471,42.5838,42.6281,32000.0
2006-12-27 15:00:00,67.27,67.28,67.17,67.24,41700.0,42.6345,42.6408,42.5711,42.6155,41700.0
2006-12-27 15:10:00,67.26,67.27,67.19,67.23,24900.0,42.6281,42.6345,42.5838,42.6091,24900.0
2006-12-27 15:20:00,67.23,67.36,67.23,67.36,72200.0,42.6091,42.6915,42.6091,42.6915,72200.0
2006-12-27 15:30:00,67.35,67.58,67.32,67.56,103300.0,42.6852,42.8309,42.6662,42.8183,103300.0
2006-12-27 15:40:00,67.54,67.6,67.48,67.57,85000.0,42.8056,42.8436,42.7676,42.8246,85000.0
2006-12-27 15:50:00,67.56,67.61,67.44,67.61,140300.0,42.8183,42.85,42.7422,42.85,140300.0
2006-12-28 09:30:00,67.66,67.99,67.63,67.95,113700.0,42.8816,43.0908,42.8626,43.0654,113700.0
2006-12-28 09:40:00,67.97,67.99,67.69,67.8,51000.0,43.0781,43.0908,42.9007,42.9704,51000.0
2006-12-28 09:50:00,67.81,67.82,67.41,67.71,116600.0,42.9767,42.983,42.7232,42.9133,116600.0
2006-12-28 10:00:00,67.7,67.79,67.47,67.65,74100.0,42.907,42.964,42.7612,42.8753,74100.0
2006-12-28 10:10:00,67.63,67.75,67.54,67.6,59600.0,42.8626,42.9387,42.8056,42.8436,59600.0
2006-12-28 10:20:00,67.59,67.61,67.23,67.23,89600.0,42.8373,42.85,42.6091,42.6091,89600.0
2006-12-28 10:30:00,67.24,67.9,67.24,67.39,220500.0,42.6155,43.0338,42.6155,42.7105,220500.0
2006-12-28 10:40:00,67.33,67.62,67.25,67.5,89100.0,42.6725,42.8563,42.6218,42.7802,89100.0
2006-12-28 10:50:00,67.5,67.54,67.32,67.41,47100.0,42.7802,42.8056,42.6662,42.7232,47100.0
2006-12-28 11:00:00,67.41,67.6,67.4,67.42,50000.0,42.7232,42.8436,42.7169,42.7295,50000.0
2006-12-28 11:10:00,67.42,67.6,67.36,67.6,55800.0,42.7295,42.8436,42.6915,42.8436,55800.0
2006-12-28 11:20:00,67.62,67.79,67.56,67.64,67200.0,42.8563,42.964,42.8183,42.869,67200.0
2006-12-28 11:30:00,67.6,67.77,67.58,67.6,36200.0,42.8436,42.9514,42.8309,42.8436,36200.0
2006-12-28 11:40:00,67.61,67.61,67.35,67.43,41100.0,42.85,42.85,42.6852,42.7359,41100.0
2006-12-28 11:50:00,67.4,67.46,67.27,67.38,51700.0,42.7169,42.7549,42.6345,42.7042,51700.0
2006-12-28 12:00:00,67.36,67.45,67.3,67.39,37200.0,42.6915,42.7486,42.6535,42.7105,37200.0
2006-12-28 12:10:00,67.4,67.44,67.2,67.22,37900.0,42.7169,42.7422,42.5901,42.6028,37900.0
2006-12-28 12:20:00,67.22,67.32,67.12,67.31,39200.0,42.6028,42.6662,42.5394,42.6598,39200.0
2006-12-28 12:30:00,67.31,67.39,67.27,67.3,31900.0,42.6598,42.7105,42.6345,42.6535,31900.0
2006-12-28 12:40:00,67.29,67.3,67.22,67.22,43700.0,42.6471,42.6535,42.6028,42.6028,43700.0
2006-12-28 12:50:00,67.22,67.28,67.21,67.27,42200.0,42.6028,42.6408,42.5964,42.6345,42200.0
2006-12-28 13:00:00,67.25,67.26,67.21,67.21,19100.0,42.6218,42.6281,42.5964,42.5964,19100.0
2006-12-28 13:10:00,67.21,67.22,67.04,67.06,44400.0,42.5964,42.6028,42.4887,42.5014,44400.0
2006-12-28 13:20:00,67.06,67.09,67.03,67.06,31900.0,42.5014,42.5204,42.4824,42.5014,31900.0
2006-12-28 13:30:00,67.06,67.16,67.06,67.13,20800.0,42.5014,42.5648,42.5014,42.5457,20800.0
2006-12-28 13:40:00,67.13,67.18,67.1,67.18,26800.0,42.5457,42.5774,42.5267,42.5774,26800.0
2006-12-28 13:50:00,67.17,67.18,67.12,67.15,17100.0,42.5711,42.5774,42.5394,42.5584,17100.0
2006-12-28 14:00:00,67.16,67.26,67.16,67.23,56900.0,42.5648,42.6281,42.5648,42.6091,56900.0
2006-12-28 14:10:00,67.23,67.4,67.18,67.38,60000.0,42.6091,42.7169,42.5774,42.7042,60000.0
2006-12-28 14:20:00,67.39,67.43,67.29,67.31,46400.0,42.7105,42.7359,42.6471,42.6598,46400.0
2006-12-28 14:30:00,67.29,67.37,67.27,67.37,31100.0,42.6471,42.6978,42.6345,42.6978,31100.0
2006-12-28 14:40:00,67.37,67.41,67.37,67.41,20800.0,42.6978,42.7232,42.6978,42.7232,20800.0
2006-12-28 14:50:00,67.41,67.5,67.41,67.49,26100.0,42.7232,42.7802,42.7232,42.7739,26100.0
2006-12-28 15:00:00,67.5,67.53,67.45,67.49,33400.0,42.7802,42.7993,42.7486,42.7739,33400.0
2006-12-28 15:10:00,67.48,67.51,67.42,67.43,20500.0,42.7676,42.7866,42.7295,42.7359,20500.0
2006-12-28 15:20:00,67.44,67.47,67.35,67.39,28900.0,42.7422,42.7612,42.6852,42.7105,28900.0
2006-12-28 15:30:00,67.39,67.45,67.35,67.44,25700.0,42.7105,42.7486,42.6852,42.7422,25700.0
2006-12-28 15:40:00,67.44,67.46,67.32,67.36,51200.0,42.7422,42.7549,42.6662,42.6915,51200.0
2006-12-28 15:50:00,67.38,67.47,67.32,67.33,72600.0,42.7042,42.7612,42.6662,42.6725,72600.0
2006-12-29 09:30:00,67.4,67.4,67.0,67.17,85000.0,42.7169,42.7169,42.4633,42.5711,85000.0
2006-12-29 09:40:00,67.17,67.18,66.95,67.0,52500.0,42.5711,42.5774,42.4317,42.4633,52500.0
2006-12-29 09:50:00,67.01,67.07,66.95,67.02,67700.0,42.4697,42.5077,42.4317,42.476,67700.0
2006-12-29 10:00:00,67.04,67.12,67.0,67.02,39200.0,42.4887,42.5394,42.4633,42.476,39200.0
2006-12-29 10:10:00,67.03,67.07,66.85,66.95,73500.0,42.4824,42.5077,42.3683,42.4317,73500.0
2006-12-29 10:20:00,66.95,67.01,66.85,66.86,62400.0,42.4317,42.4697,42.3683,42.3746,62400.0
2006-12-29 10:30:00,66.85,66.91,66.54,66.59,239600.0,42.3683,42.4063,42.1718,42.2035,239600.0
2006-12-29 10:40:00,66.58,66.83,66.58,66.82,157200.0,42.1972,42.3556,42.1972,42.3493,157200.0
2006-12-29 10:50:00,66.8,67.05,66.72,67.02,145200.0,42.3366,42.495,42.2859,42.476,145200.0
2006-12-29 11:00:00,67.02,67.06,66.72,66.73,86000.0,42.476,42.5014,42.2859,42.2922,86000.0
2006-12-29 11:10:00,66.73,66.84,66.65,66.82,65300.0,42.2922,42.3619,42.2415,42.3493,65300.0
2006-12-29 11:20:00,66.83,66.83,66.76,66.79,30600.0,42.3556,42.3556,42.3112,42.3303,30600.0
2006-12-29 11:30:00,66.79,66.89,66.79,66.81,26400.0,42.3303,42.3936,42.3303,42.3429,26400.0
2006-12-29 11:40:00,66.8,66.95,66.8,66.93,57200.0,42.3366,42.4317,42.3366,42.419,57200.0
2006-12-29 11:50:00,66.93,66.99,66.86,66.98,35000.0,42.419,42.457,42.3746,42.4507,35000.0
2006-12-29 12:00:00,66.99,67.09,66.99,67.06,42700.0,42.457,42.5204,42.457,42.5014,42700.0
2006-12-29 12:10:00,67.07,67.12,67.06,67.12,35500.0,42.5077,42.5394,42.5014,42.5394,35500.0
2006-12-29 12:20:00,67.12,67.22,67.11,67.14,80700.0,42.5394,42.6028,42.5331,42.5521,80700.0
2006-12-29 12:30:00,67.13,67.13,67.01,67.04,24800.0,42.5457,42.5457,42.4697,42.4887,24800.0
2006-12-29 12:40:00,67.03,67.04,66.91,66.92,40400.0,42.4824,42.4887,42.4063,42.4126,40400.0
2006-12-29 12:50:00,66.92,67.02,66.83,67.0,57100.0,42.4126,42.476,42.3556,42.4633,57100.0
2006-12-29 13:00:00,67.02,67.1,66.96,67.07,34400.0,42.476,42.5267,42.438,42.5077,34400.0
2006-12-29 13:10:00,67.06,67.09,67.03,67.03,14800.0,42.5014,42.5204,42.4824,42.4824,14800.0
2006-12-29 13:20:00,67.04,67.11,67.0,67.0,32500.0,42.4887,42.5331,42.4633,42.4633,32500.0
2006-12-29 13:30:00,67.0,67.05,66.98,67.05,28900.0,42.4633,42.495,42.4507,42.495,28900.0
2006-12-29 13:40:00,67.05,67.11,67.02,67.06,28500.0,42.495,42.5331,42.476,42.5014,28500.0
2006-12-29 13:50:00,67.07,67.13,67.05,67.06,24100.0,42.5077,42.5457,42.495,42.5014,24100.0
2006-12-29 14:00:00,67.05,67.08,67.03,67.06,19600.0,42.495,42.5141,42.4824,42.5014,19600.0
2006-12-29 14:10:00,67.06,67.07,66.97,67.03,49900.0,42.5014,42.5077,42.4443,42.4824,49900.0
2006-12-29 14:20:00,67.03,67.05,66.93,66.93,41800.0,42.4824,42.495,42.419,42.419,41800.0
2006-12-29 14:30:00,66.94,67.03,66.91,67.03,37500.0,42.4253,42.4824,42.4063,42.4824,37500.0
2006-12-29 14:40:00,67.03,67.04,66.96,66.97,23900.0,42.4824,42.4887,42.438,42.4443,23900.0
2006-12-29 14:50:00,66.98,67.03,66.97,67.02,61500.0,42.4507,42.4824,42.4443,42.476,61500.0
2006-12-29 15:00:00,67.02,67.03,66.98,66.99,32500.0,42.476,42.4824,42.4507,42.457,32500.0
2006-12-29 15:10:00,66.99,67.04,66.97,67.01,45900.0,42.457,42.4887,42.4443,42.4697,45900.0
2006-12-29 15:20:00,67.01,67.02,66.92,66.99,121900.0,42.4697,42.476,42.4126,42.457,121900.0
2006-12-29 15:30:00,66.97,67.04,66.93,66.99,134400.0,42.4443,42.4887,42.419,42.457,134400.0
2006-12-29 15:40:00,66.99,67.14,66.95,67.13,85200.0,42.457,42.5521,42.4317,42.5457,85200.0
2006-12-29 15:50:00,67.13,67.19,67.0,67.02,175800.0,42.5457,42.5838,42.4633,42.476,175800.0
2007-01-03 09:30:00,66.03,66.25,65.3,65.35,431300.0,41.8486,41.988,41.3859,41.4176,431300.0
2007-01-03 09:40:00,65.35,65.58,65.25,65.25,311600.0,41.4176,41.5634,41.3542,41.3542,311600.0
2007-01-03 09:50:00,65.25,65.72,65.25,65.32,279900.0,41.3542,41.6521,41.3542,41.3986,279900.0
2007-01-03 10:00:00,65.33,65.4,65.03,65.05,248100.0,41.4049,41.4493,41.2148,41.2275,248100.0
2007-01-03 10:10:00,65.06,65.24,65.01,65.05,187600.0,41.2338,41.3479,41.2021,41.2275,187600.0
2007-01-03 10:20:00,65.05,65.08,64.87,65.07,286900.0,41.2275,41.2465,41.1134,41.2402,286900.0
2007-01-03 10:30:00,65.07,65.08,64.76,64.84,150900.0,41.2402,41.2465,41.0437,41.0944,150900.0
2007-01-03 10:40:00,64.84,65.08,64.82,64.84,235800.0,41.0944,41.2465,41.0817,41.0944,235800.0
2007-01-03 10:50:00,64.84,64.89,64.46,64.49,254600.0,41.0944,41.1261,40.8535,40.8726,254600.0
2007-01-03 11:00:00,64.49,64.69,64.45,64.67,209900.0,40.8726,40.9993,40.8472,40.9866,209900.0
2007-01-03 11:10:00,64.67,64.86,64.5,64.62,203700.0,40.9866,41.1071,40.8789,40.9549,203700.0
2007-01-03 11:20:00,64.61,64.76,64.6,64.7,130300.0,40.9486,41.0437,40.9423,41.0057,130300.0
2007-01-03 11:30:00,64.7,65.01,64.59,64.99,174200.0,41.0057,41.2021,40.9359,41.1894,174200.0
2007-01-03 11:40:00,64.99,65.08,64.76,64.99,108400.0,41.1894,41.2465,41.0437,41.1894,108400.0
2007-01-03 11:50:00,65.0,65.15,64.95,65.15,93400.0,41.1958,41.2909,41.1641,41.2909,93400.0
2007-01-03 12:00:00,65.15,65.25,65.14,65.19,106300.0,41.2909,41.3542,41.2845,41.3162,106300.0
2007-01-03 12:10:00,65.19,65.23,65.07,65.09,116900.0,41.3162,41.3416,41.2402,41.2528,116900.0
2007-01-03 12:20:00,65.09,65.09,64.95,65.08,90300.0,41.2528,41.2528,41.1641,41.2465,90300.0
2007-01-03 12:30:00,65.08,65.29,65.08,65.15,102700.0,41.2465,41.3796,41.2465,41.2909,102700.0
2007-01-03 12:40:00,65.16,65.29,65.16,65.25,97500.0,41.2972,41.3796,41.2972,41.3542,97500.0
2007-01-03 12:50:00,65.25,65.28,65.18,65.23,67400.0,41.3542,41.3732,41.3099,41.3416,67400.0
2007-01-03 13:00:00,65.22,65.23,64.87,64.9,153100.0,41.3352,41.3416,41.1134,41.1324,153100.0
2007-01-03 13:10:00,64.89,64.9,64.76,64.77,78800.0,41.1261,41.1324,41.0437,41.05,78800.0
2007-01-03 13:20:00,64.77,64.83,64.61,64.74,147600.0,41.05,41.088,40.9486,41.031,147600.0
2007-01-03 13:30:00,64.74,64.75,64.63,64.74,90700.0,41.031,41.0373,40.9613,41.031,90700.0
2007-01-03 13:40:00,64.73,64.87,64.69,64.75,99600.0,41.0247,41.1134,40.9993,41.0373,99600.0
2007-01-03 13:50:00,64.75,64.83,64.73,64.78,66800.0,41.0373,41.088,41.0247,41.0564,66800.0
2007-01-03 14:00:00,64.76,64.81,64.6,64.67,163600.0,41.0437,41.0754,40.9423,40.9866,163600.0
2007-01-03 14:10:00,64.68,64.69,64.59,64.62,172100.0,40.993,40.9993,40.9359,40.9549,172100.0
2007-01-03 14:20:00,64.66,64.78,64.63,64.78,104800.0,40.9803,41.0564,40.9613,41.0564,104800.0
2007-01-03 14:30:00,64.76,64.79,64.66,64.71,123200.0,41.0437,41.0627,40.9803,41.012,123200.0
2007-01-03 14:40:00,64.69,64.69,64.46,64.51,165400.0,40.9993,40.9993,40.8535,40.8852,165400.0
2007-01-03 14:50:00,64.51,64.54,64.24,64.28,128200.0,40.8852,40.9042,40.7141,40.7395,128200.0
2007-01-03 15:00:00,64.27,64.42,64.24,64.31,92400.0,40.7331,40.8282,40.7141,40.7585,92400.0
2007-01-03 15:10:00,64.29,64.45,64.28,64.45,88600.0,40.7458,40.8472,40.7395,40.8472,88600.0
2007-01-03 15:20:00,64.45,64.65,64.42,64.55,130200.0,40.8472,40.974,40.8282,40.9106,130200.0
2007-01-03 15:30:00,64.53,64.61,64.53,64.54,82100.0,40.8979,40.9486,40.8979,40.9042,82100.0
2007-01-03 15:40:00,64.54,64.75,64.54,64.72,124400.0,40.9042,41.0373,40.9042,41.0183,124400.0
2007-01-03 15:50:00,64.71,64.87,64.67,64.84,288200.0,41.012,41.1134,40.9866,41.0944,288200.0
2007-01-04 09:30:00,64.87,64.87,63.76,63.77,345600.0,41.1134,41.1134,40.4099,40.4162,345600.0
2007-01-04 09:40:00,63.76,64.1,63.5,63.61,367200.0,40.4099,40.6254,40.2451,40.3148,367200.0
2007-01-04 09:50:00,63.64,64.21,63.61,64.1,273000.0,40.3338,40.6951,40.3148,40.6254,273000.0
2007-01-04 10:00:00,64.1,64.23,63.8,64.07,228500.0,40.6254,40.7078,40.4352,40.6064,228500.0
2007-01-04 10:10:00,64.04,64.08,63.85,63.99,165100.0,40.5874,40.6127,40.4669,40.5557,165100.0
2007-01-04 10:20:00,63.96,64.05,63.7,63.72,259400.0,40.5367,40.5937,40.3719,40.3845,259400.0
2007-01-04 10:30:00,63.73,63.88,63.6,63.7,342600.0,40.3909,40.486,40.3085,40.3719,342600.0
2007-01-04 10:40:00,63.7,63.94,63.58,63.77,272100.0,40.3719,40.524,40.2958,40.4162,272100.0
2007-01-04 10:50:00,63.77,64.28,63.77,64.24,342800.0,40.4162,40.7395,40.4162,40.7141,342800.0
2007-01-04 11:00:00,64.27,64.48,64.24,64.39,414800.0,40.7331,40.8662,40.7141,40.8092,414800.0
2007-01-04 11:10:00,64.4,64.54,64.33,64.38,239700.0,40.8155,40.9042,40.7712,40.8028,239700.0
2007-01-04 11:20:00,64.36,64.51,64.23,64.48,110400.0,40.7902,40.8852,40.7078,40.8662,110400.0
2007-01-04 11:30:00,64.48,64.49,64.26,64.4,161100.0,40.8662,40.8726,40.7268,40.8155,161100.0
2007-01-04 11:40:00,64.4,64.53,64.35,64.43,110300.0,40.8155,40.8979,40.7838,40.8345,110300.0
2007-01-04 11:50:00,64.45,64.46,64.31,64.31,46300.0,40.8472,40.8535,40.7585,40.7585,46300.0
2007-01-04 12:00:00,64.32,64.38,64.24,64.27,72900.0,40.7648,40.8028,40.7141,40.7331,72900.0
2007-01-04 12:10:00,64.27,64.27,64.03,64.08,95200.0,40.7331,40.7331,40.581,40.6127,95200.0
2007-01-04 12:20:00,64.1,64.18,64.06,64.17,54600.0,40.6254,40.6761,40.6,40.6697,54600.0
2007-01-04 12:30:00,64.15,64.25,64.11,64.24,51500.0,40.6571,40.7205,40.6317,40.7141,51500.0
2007-01-04 12:40:00,64.24,64.24,64.01,64.02,64700.0,40.7141,40.7141,40.5683,40.5747,64700.0
2007-01-04 12:50:00,64.02,64.03,63.86,63.92,88900.0,40.5747,40.581,40.4733,40.5113,88900.0
2007-01-04 13:00:00,63.92,64.03,63.87,63.87,51800.0,40.5113,40.581,40.4796,40.4796,51800.0
2007-01-04 13:10:00,63.88,63.88,63.72,63.73,114700.0,40.486,40.486,40.3845,40.3909,114700.0
2007-01-04 13:20:00,63.72,63.72,63.39,63.43,170700.0,40.3845,40.3845,40.1754,40.2007,170700.0
2007-01-04 13:30:00,63.42,63.66,63.41,63.58,107000.0,40.1944,40.3465,40.1881,40.2958,107000.0
2007-01-04 13:40:00,63.59,63.63,63.55,63.6,40000.0,40.3022,40.3275,40.2768,40.3085,40000.0
2007-01-04 13:50:00,63.6,63.73,63.56,63.6,52900.0,40.3085,40.3909,40.2831,40.3085,52900.0
2007-01-04 14:00:00,63.62,63.75,63.55,63.55,120300.0,40.3212,40.4036,40.2768,40.2768,120300.0
2007-01-04 14:10:00,63.55,63.69,63.5,63.53,88500.0,40.2768,40.3655,40.2451,40.2641,88500.0
2007-01-04 14:20:00,63.52,63.52,63.36,63.37,212600.0,40.2578,40.2578,40.1564,40.1627,212600.0
2007-01-04 14:30:00,63.37,63.48,63.35,63.36,124300.0,40.1627,40.2324,40.15,40.1564,124300.0
2007-01-04 14:40:00,63.37,63.43,63.27,63.27,89700.0,40.1627,40.2007,40.0993,40.0993,89700.0
2007-01-04 14:50:00,63.27,63.52,63.24,63.49,128700.0,40.0993,40.2578,40.0803,40.2388,128700.0
2007-01-04 15:00:00,63.5,63.57,63.48,63.52,164600.0,40.2451,40.2895,40.2324,40.2578,164600.0
2007-01-04 15:10:00,63.53,63.56,63.38,63.48,142400.0,40.2641,40.2831,40.1691,40.2324,142400.0
2007-01-04 15:20:00,63.46,63.52,63.42,63.51,110800.0,40.2198,40.2578,40.1944,40.2515,110800.0
2007-01-04 15:30:00,63.51,63.65,63.51,63.65,139300.0,40.2515,40.3402,40.2515,40.3402,139300.0
2007-01-04 15:40:00,63.64,63.71,63.6,63.62,163800.0,40.3338,40.3782,40.3085,40.3212,163800.0
2007-01-04 15:50:00,63.61,63.74,63.6,63.64,227400.0,40.3148,40.3972,40.3085,40.3338,227400.0
2007-01-05 09:30:00,63.76,64.35,63.75,64.05,242700.0,40.4099,40.7838,40.4036,40.5937,242700.0
2007-01-05 09:40:00,64.06,64.15,63.75,63.99,168900.0,40.6,40.6571,40.4036,40.5557,168900.0
2007-01-05 09:50:00,64.0,64.18,63.98,64.02,161900.0,40.562,40.6761,40.5493,40.5747,161900.0
2007-01-05 10:00:00,64.02,64.36,63.91,64.22,233200.0,40.5747,40.7902,40.505,40.7014,233200.0
2007-01-05 10:10:00,64.21,64.85,64.21,64.83,406600.0,40.6951,41.1007,40.6951,41.088,406600.0
2007-01-05 10:20:00,64.83,64.95,64.76,64.88,278000.0,41.088,41.1641,41.0437,41.1197,278000.0
2007-01-05 10:30:00,64.89,65.1,64.8,65.08,236800.0,41.1261,41.2592,41.069,41.2465,236800.0
2007-01-05 10:40:00,65.07,65.14,64.62,64.7,323900.0,41.2402,41.2845,40.9549,41.0057,323900.0
2007-01-05 10:50:00,64.72,64.77,64.17,64.41,308700.0,41.0183,41.05,40.6697,40.8219,308700.0
2007-01-05 11:00:00,64.4,64.65,64.09,64.21,146800.0,40.8155,40.974,40.619,40.6951,146800.0
2007-01-05 11:10:00,64.21,64.36,64.01,64.35,145800.0,40.6951,40.7902,40.5683,40.7838,145800.0
2007-01-05 11:20:00,64.36,64.39,63.9,63.9,112600.0,40.7902,40.8092,40.4986,40.4986,112600.0
2007-01-05 11:30:00,63.9,64.06,63.82,63.9,103200.0,40.4986,40.6,40.4479,40.4986,103200.0
2007-01-05 11:40:00,63.91,64.2,63.88,64.18,118200.0,40.505,40.6888,40.486,40.6761,118200.0
2007-01-05 11:50:00,64.2,64.24,64.11,64.19,69200.0,40.6888,40.7141,40.6317,40.6824,69200.0
2007-01-05 12:00:00,64.19,64.38,64.13,64.38,71200.0,40.6824,40.8028,40.6444,40.8028,71200.0
2007-01-05 12:10:00,64.38,64.74,64.38,64.6,150700.0,40.8028,41.031,40.8028,40.9423,150700.0
2007-01-05 12:20:00,64.6,64.6,64.3,64.5,78700.0,40.9423,40.9423,40.7521,40.8789,78700.0
2007-01-05 12:30:00,64.5,64.73,64.41,64.68,76000.0,40.8789,41.0247,40.8219,40.993,76000.0
2007-01-05 12:40:00,64.68,64.97,64.6,64.8,103200.0,40.993,41.1768,40.9423,41.069,103200.0
2007-01-05 12:50:00,64.82,65.03,64.82,65.02,112700.0,41.0817,41.2148,41.0817,41.2085,112700.0
2007-01-05 13:00:00,65.01,65.02,64.76,64.84,152800.0,41.2021,41.2085,41.0437,41.0944,152800.0
2007-01-05 13:10:00,64.86,65.09,64.86,65.09,79300.0,41.1071,41.2528,41.1071,41.2528,79300.0
2007-01-05 13:20:00,65.08,65.23,65.0,65.23,126500.0,41.2465,41.3416,41.1958,41.3416,126500.0
2007-01-05 13:30:00,65.23,65.4,65.08,65.39,136900.0,41.3416,41.4493,41.2465,41.443,136900.0
2007-01-05 13:40:00,65.39,65.7,65.39,65.69,246700.0,41.443,41.6394,41.443,41.6331,246700.0
2007-01-05 13:50:00,65.7,65.72,65.45,65.63,198500.0,41.6394,41.6521,41.481,41.5951,198500.0
2007-01-05 14:00:00,65.63,65.63,65.18,65.46,273200.0,41.5951,41.5951,41.3099,41.4873,273200.0
2007-01-05 14:10:00,65.46,65.68,65.3,65.44,149400.0,41.4873,41.6268,41.3859,41.4747,149400.0
2007-01-05 14:20:00,65.44,65.5,65.31,65.47,103900.0,41.4747,41.5127,41.3923,41.4937,103900.0
2007-01-05 14:30:00,65.45,65.66,65.36,65.57,164600.0,41.481,41.6141,41.4239,41.557,164600.0
2007-01-05 14:40:00,65.57,65.69,65.42,65.69,92000.0,41.557,41.6331,41.462,41.6331,92000.0
2007-01-05 14:50:00,65.69,65.73,65.52,65.53,147600.0,41.6331,41.6584,41.5254,41.5317,147600.0
2007-01-05 15:00:00,65.53,65.57,65.24,65.47,205500.0,41.5317,41.557,41.3479,41.4937,205500.0
2007-01-05 15:10:00,65.46,65.53,65.33,65.37,79200.0,41.4873,41.5317,41.4049,41.4303,79200.0
2007-01-05 15:20:00,65.37,65.61,65.3,65.55,136300.0,41.4303,41.5824,41.3859,41.5444,136300.0
2007-01-05 15:30:00,65.55,65.55,65.23,65.39,147700.0,41.5444,41.5444,41.3416,41.443,147700.0
2007-01-05 15:40:00,65.39,65.45,65.29,65.34,149300.0,41.443,41.481,41.3796,41.4113,149300.0
2007-01-05 15:50:00,65.34,65.61,65.3,65.32,331100.0,41.4113,41.5824,41.3859,41.3986,331100.0
2007-01-08 09:30:00,66.75,66.89,65.8,66.2,385100.0,42.3049,42.3936,41.7028,41.9563,385100.0
2007-01-08 09:40:00,66.2,66.44,66.1,66.26,182700.0,41.9563,42.1084,41.8929,41.9944,182700.0
2007-01-08 09:50:00,66.27,66.47,66.04,66.07,285300.0,42.0007,42.1274,41.8549,41.8739,285300.0
2007-01-08 10:00:00,66.06,66.22,65.94,66.02,196800.0,41.8676,41.969,41.7915,41.8422,196800.0
2007-01-08 10:10:00,66.03,66.09,65.5,65.53,218500.0,41.8486,41.8866,41.5127,41.5317,218500.0
2007-01-08 10:20:00,65.54,65.79,65.54,65.65,154500.0,41.538,41.6965,41.538,41.6077,154500.0
2007-01-08 10:30:00,65.65,65.8,65.51,65.7,97700.0,41.6077,41.7028,41.519,41.6394,97700.0
2007-01-08 10:40:00,65.7,65.86,65.31,65.49,129500.0,41.6394,41.7408,41.3923,41.5063,129500.0
2007-01-08 10:50:00,65.5,65.61,65.25,65.25,114400.0,41.5127,41.5824,41.3542,41.3542,114400.0
2007-01-08 11:00:00,65.26,65.26,64.8,64.86,185900.0,41.3606,41.3606,41.069,41.1071,185900.0
2007-01-08 11:10:00,64.85,65.01,64.65,64.9,177900.0,41.1007,41.2021,40.974,41.1324,177900.0
2007-01-08 11:20:00,64.9,64.94,64.58,64.58,127200.0,41.1324,41.1578,40.9296,40.9296,127200.0
2007-01-08 11:30:00,64.56,65.12,64.56,65.06,130100.0,40.9169,41.2718,40.9169,41.2338,130100.0
2007-01-08 11:40:00,65.05,65.5,65.0,65.31,185200.0,41.2275,41.5127,41.1958,41.3923,185200.0
2007-01-08 11:50:00,65.3,65.41,65.23,65.39,103200.0,41.3859,41.4556,41.3416,41.443,103200.0
2007-01-08 12:00:00,65.38,65.39,65.11,65.21,92600.0,41.4366,41.443,41.2655,41.3289,92600.0
2007-01-08 12:10:00,65.21,65.5,65.21,65.45,94500.0,41.3289,41.5127,41.3289,41.481,94500.0
2007-01-08 12:20:00,65.45,65.63,65.35,65.43,58300.0,41.481,41.5951,41.4176,41.4683,58300.0
2007-01-08 12:30:00,65.42,65.56,65.32,65.49,57500.0,41.462,41.5507,41.3986,41.5063,57500.0
2007-01-08 12:40:00,65.46,65.54,65.34,65.37,57600.0,41.4873,41.538,41.4113,41.4303,57600.0
2007-01-08 12:50:00,65.36,65.4,65.13,65.14,92100.0,41.4239,41.4493,41.2782,41.2845,92100.0
2007-01-08 13:00:00,65.17,65.19,65.04,65.15,71100.0,41.3035,41.3162,41.2211,41.2909,71100.0
2007-01-08 13:10:00,65.15,65.16,64.97,65.03,70000.0,41.2909,41.2972,41.1768,41.2148,70000.0
2007-01-08 13:20:00,65.03,65.19,64.92,65.19,44600.0,41.2148,41.3162,41.1451,41.3162,44600.0
2007-01-08 13:30:00,65.2,65.37,65.08,65.35,131900.0,41.3225,41.4303,41.2465,41.4176,131900.0
2007-01-08 13:40:00,65.35,65.59,65.25,65.58,115200.0,41.4176,41.5697,41.3542,41.5634,115200.0
2007-01-08 13:50:00,65.58,65.7,65.49,65.56,108300.0,41.5634,41.6394,41.5063,41.5507,108300.0
2007-01-08 14:00:00,65.55,65.6,65.42,65.5,89100.0,41.5444,41.5761,41.462,41.5127,89100.0
2007-01-08 14:10:00,65.5,65.71,65.5,65.63,64700.0,41.5127,41.6458,41.5127,41.5951,64700.0
2007-01-08 14:20:00,65.64,65.88,65.57,65.84,82600.0,41.6014,41.7535,41.557,41.7282,82600.0
2007-01-08 14:30:00,65.84,65.99,65.81,65.88,81100.0,41.7282,41.8232,41.7091,41.7535,81100.0
2007-01-08 14:40:00,65.88,65.89,65.72,65.78,60900.0,41.7535,41.7599,41.6521,41.6901,60900.0
2007-01-08 14:50:00,65.77,65.83,65.72,65.72,42400.0,41.6838,41.7218,41.6521,41.6521,42400.0
2007-01-08 15:00:00,65.71,65.79,65.67,65.7,57300.0,41.6458,41.6965,41.6204,41.6394,57300.0
2007-01-08 15:10:00,65.72,65.88,65.72,65.73,56900.0,41.6521,41.7535,41.6521,41.6584,56900.0
2007-01-08 15:20:00,65.73,65.8,65.64,65.66,92700.0,41.6584,41.7028,41.6014,41.6141,92700.0
2007-01-08 15:30:00,65.64,65.75,65.53,65.61,101200.0,41.6014,41.6711,41.5317,41.5824,101200.0
2007-01-08 15:40:00,65.59,65.66,65.5,65.57,127300.0,41.5697,41.6141,41.5127,41.557,127300.0
2007-01-08 15:50:00,65.57,65.63,65.47,65.53,172900.0,41.557,41.5951,41.4937,41.5317,172900.0
2007-01-09 09:30:00,64.62,64.65,64.06,64.16,230500.0,40.9549,40.974,40.6,40.6634,230500.0
2007-01-09 09:40:00,64.17,64.54,64.13,64.37,187600.0,40.6697,40.9042,40.6444,40.7965,187600.0
2007-01-09 09:50:00,64.37,64.8,64.31,64.76,218100.0,40.7965,41.069,40.7585,41.0437,218100.0
2007-01-09 10:00:00,64.74,64.82,64.57,64.6,235500.0,41.031,41.0817,40.9233,40.9423,235500.0
2007-01-09 10:10:00,64.59,64.75,64.43,64.75,184200.0,40.9359,41.0373,40.8345,41.0373,184200.0
2007-01-09 10:20:00,64.75,65.02,64.56,64.9,450100.0,41.0373,41.2085,40.9169,41.1324,450100.0
2007-01-09 10:30:00,64.87,64.93,64.59,64.65,169600.0,41.1134,41.1514,40.9359,40.974,169600.0
2007-01-09 10:40:00,64.66,64.67,64.55,64.65,129000.0,40.9803,40.9866,40.9106,40.974,129000.0
2007-01-09 10:50:00,64.66,64.83,64.58,64.6,91300.0,40.9803,41.088,40.9296,40.9423,91300.0
2007-01-09 11:00:00,64.6,64.82,64.59,64.71,93800.0,40.9423,41.0817,40.9359,41.012,93800.0
2007-01-09 11:10:00,64.71,64.73,64.39,64.42,134700.0,41.012,41.0247,40.8092,40.8282,134700.0
2007-01-09 11:20:00,64.42,64.49,64.28,64.29,96000.0,40.8282,40.8726,40.7395,40.7458,96000.0
2007-01-09 11:30:00,64.3,64.44,64.27,64.29,147800.0,40.7521,40.8409,40.7331,40.7458,147800.0
2007-01-09 11:40:00,64.29,64.41,64.23,64.4,131300.0,40.7458,40.8219,40.7078,40.8155,131300.0
2007-01-09 11:50:00,64.39,64.4,64.3,64.35,79600.0,40.8092,40.8155,40.7521,40.7838,79600.0
2007-01-09 12:00:00,64.34,64.54,64.3,64.51,194500.0,40.7775,40.9042,40.7521,40.8852,194500.0
2007-01-09 12:10:00,64.5,64.89,64.5,64.86,213300.0,40.8789,41.1261,40.8789,41.1071,213300.0
2007-01-09 12:20:00,64.9,65.06,64.63,65.04,172500.0,41.1324,41.2338,40.9613,41.2211,172500.0
2007-01-09 12:30:00,65.04,65.58,65.02,65.33,394100.0,41.2211,41.5634,41.2085,41.4049,394100.0
2007-01-09 12:40:00,65.33,65.55,65.16,65.48,293800.0,41.4049,41.5444,41.2972,41.5,293800.0
2007-01-09 12:50:00,65.49,65.74,65.3,65.32,161100.0,41.5063,41.6648,41.3859,41.3986,161100.0
2007-01-09 13:00:00,65.35,65.65,65.32,65.64,111400.0,41.4176,41.6077,41.3986,41.6014,111400.0
2007-01-09 13:10:00,65.65,66.21,65.63,66.0,210400.0,41.6077,41.9627,41.5951,41.8296,210400.0
2007-01-09 13:20:00,66.0,66.06,65.73,65.78,186500.0,41.8296,41.8676,41.6584,41.6901,186500.0
2007-01-09 13:30:00,65.78,66.06,65.75,65.77,198500.0,41.6901,41.8676,41.6711,41.6838,198500.0
2007-01-09 13:40:00,65.77,65.93,65.51,65.71,122000.0,41.6838,41.7852,41.519,41.6458,122000.0
2007-01-09 13:50:00,65.72,66.06,65.68,66.04,116300.0,41.6521,41.8676,41.6268,41.8549,116300.0
2007-01-09 14:00:00,66.02,66.2,65.99,66.04,111800.0,41.8422,41.9563,41.8232,41.8549,111800.0
2007-01-09 14:10:00,66.05,66.09,65.69,65.83,212400.0,41.8613,41.8866,41.6331,41.7218,212400.0
2007-01-09 14:20:00,65.83,65.9,65.69,65.71,119300.0,41.7218,41.7662,41.6331,41.6458,119300.0
2007-01-09 14:30:00,65.7,65.77,65.49,65.72,81700.0,41.6394,41.6838,41.5063,41.6521,81700.0
2007-01-09 14:40:00,65.71,65.79,65.62,65.64,47400.0,41.6458,41.6965,41.5887,41.6014,47400.0
2007-01-09 14:50:00,65.64,65.71,65.55,65.64,67800.0,41.6014,41.6458,41.5444,41.6014,67800.0
2007-01-09 15:00:00,65.62,65.77,65.51,65.7,111200.0,41.5887,41.6838,41.519,41.6394,111200.0
2007-01-09 15:10:00,65.7,65.85,65.59,65.73,118500.0,41.6394,41.7345,41.5697,41.6584,118500.0
2007-01-09 15:20:00,65.74,65.84,65.59,65.77,59800.0,41.6648,41.7282,41.5697,41.6838,59800.0
2007-01-09 15:30:00,65.77,65.93,65.7,65.87,115200.0,41.6838,41.7852,41.6394,41.7472,115200.0
2007-01-09 15:40:00,65.85,65.86,65.61,65.71,95500.0,41.7345,41.7408,41.5824,41.6458,95500.0
2007-01-09 15:50:00,65.7,65.79,65.63,65.65,143800.0,41.6394,41.6965,41.5951,41.6077,143800.0
2007-01-10 09:30:00,65.6,67.55,63.85,65.47,191000.0,41.5761,42.8119,40.4669,41.4937,191000.0
2007-01-10 09:40:00,65.41,65.41,64.72,64.88,160400.0,41.4556,41.4556,41.0183,41.1197,160400.0
2007-01-10 09:50:00,64.86,65.1,64.77,64.99,99600.0,41.1071,41.2592,41.05,41.1894,99600.0
2007-01-10 10:00:00,65.01,65.07,64.7,64.83,112400.0,41.2021,41.2402,41.0057,41.088,112400.0
2007-01-10 10:10:00,64.84,64.88,64.64,64.64,134900.0,41.0944,41.1197,40.9676,40.9676,134900.0
2007-01-10 10:20:00,64.65,64.72,64.49,64.7,108000.0,40.974,41.0183,40.8726,41.0057,108000.0
2007-01-10 10:30:00,64.71,65.36,64.34,65.26,291400.0,41.012,41.4239,40.7775,41.3606,291400.0
2007-01-10 10:40:00,65.2,65.3,64.86,65.06,182000.0,41.3225,41.3859,41.1071,41.2338,182000.0
2007-01-10 10:50:00,65.06,65.08,64.75,64.81,234900.0,41.2338,41.2465,41.0373,41.0754,234900.0
2007-01-10 11:00:00,64.76,64.81,64.54,64.64,116100.0,41.0437,41.0754,40.9042,40.9676,116100.0
2007-01-10 11:10:00,64.64,64.88,64.46,64.67,125100.0,40.9676,41.1197,40.8535,40.9866,125100.0
2007-01-10 11:20:00,64.67,64.67,64.3,64.34,115600.0,40.9866,40.9866,40.7521,40.7775,115600.0
2007-01-10 11:30:00,64.34,64.47,64.21,64.36,155600.0,40.7775,40.8599,40.6951,40.7902,155600.0
2007-01-10 11:40:00,64.36,64.65,64.28,64.65,125100.0,40.7902,40.974,40.7395,40.974,125100.0
2007-01-10 11:50:00,64.65,64.8,64.55,64.6,112300.0,40.974,41.069,40.9106,40.9423,112300.0
2007-01-10 12:00:00,64.6,64.65,64.47,64.62,56800.0,40.9423,40.974,40.8599,40.9549,56800.0
2007-01-10 12:10:00,64.65,64.87,64.64,64.66,72200.0,40.974,41.1134,40.9676,40.9803,72200.0
2007-01-10 12:20:00,64.66,64.72,64.45,64.45,62200.0,40.9803,41.0183,40.8472,40.8472,62200.0
2007-01-10 12:30:00,64.44,64.8,64.4,64.79,85700.0,40.8409,41.069,40.8155,41.0627,85700.0
2007-01-10 12:40:00,64.82,64.9,64.56,64.79,76200.0,41.0817,41.1324,40.9169,41.0627,76200.0
2007-01-10 12:50:00,64.81,64.92,64.51,64.64,76400.0,41.0754,41.1451,40.8852,40.9676,76400.0
2007-01-10 13:00:00,64.65,64.87,64.62,64.84,28200.0,40.974,41.1134,40.9549,41.0944,28200.0
2007-01-10 13:10:00,64.83,65.0,64.8,64.87,203600.0,41.088,41.1958,41.069,41.1134,203600.0
2007-01-10 13:20:00,64.86,64.94,64.75,64.89,88300.0,41.1071,41.1578,41.0373,41.1261,88300.0
2007-01-10 13:30:00,64.9,64.9,64.48,64.72,99400.0,41.1324,41.1324,40.8662,41.0183,99400.0
2007-01-10 13:40:00,64.73,65.1,64.73,64.99,124300.0,41.0247,41.2592,41.0247,41.1894,124300.0
2007-01-10 13:50:00,65.01,65.07,64.93,64.93,79600.0,41.2021,41.2402,41.1514,41.1514,79600.0
2007-01-10 14:00:00,64.9,65.04,64.81,64.9,77900.0,41.1324,41.2211,41.0754,41.1324,77900.0
2007-01-10 14:10:00,64.91,65.21,64.89,65.15,59100.0,41.1387,41.3289,41.1261,41.2909,59100.0
2007-01-10 14:20:00,65.11,65.15,64.9,64.93,61600.0,41.2655,41.2909,41.1324,41.1514,61600.0
2007-01-10 14:30:00,64.94,64.99,64.8,64.95,52000.0,41.1578,41.1894,41.069,41.1641,52000.0
2007-01-10 14:40:00,64.95,65.19,64.93,65.0,87700.0,41.1641,41.3162,41.1514,41.1958,87700.0
2007-01-10 14:50:00,65.02,65.16,65.0,65.05,55700.0,41.2085,41.2972,41.1958,41.2275,55700.0
2007-01-10 15:00:00,65.05,65.1,64.92,64.97,36900.0,41.2275,41.2592,41.1451,41.1768,36900.0
2007-01-10 15:10:00,64.97,65.0,64.76,64.79,58200.0,41.1768,41.1958,41.0437,41.0627,58200.0
2007-01-10 15:20:00,64.78,64.8,64.66,64.77,124900.0,41.0564,41.069,40.9803,41.05,124900.0
2007-01-10 15:30:00,64.78,64.92,64.66,64.72,86300.0,41.0564,41.1451,40.9803,41.0183,86300.0
2007-01-10 15:40:00,64.72,64.72,64.61,64.68,93900.0,41.0183,41.0183,40.9486,40.993,93900.0
2007-01-10 15:50:00,64.7,64.74,64.54,64.59,133800.0,41.0057,41.031,40.9042,40.9359,133800.0
2007-01-11 09:30:00,64.99,64.99,64.05,64.57,237200.0,41.1894,41.1894,40.5937,40.9233,237200.0
2007-01-11 09:40:00,64.57,65.16,64.1,64.91,238200.0,40.9233,41.2972,40.6254,41.1387,238200.0
2007-01-11 09:50:00,64.91,65.35,64.82,65.21,202100.0,41.1387,41.4176,41.0817,41.3289,202100.0
2007-01-11 10:00:00,65.23,65.44,64.82,65.08,169300.0,41.3416,41.4747,41.0817,41.2465,169300.0
2007-01-11 10:10:00,65.02,65.1,64.72,65.04,127900.0,41.2085,41.2592,41.0183,41.2211,127900.0
2007-01-11 10:20:00,65.04,65.38,65.0,65.23,131800.0,41.2211,41.4366,41.1958,41.3416,131800.0
2007-01-11 10:30:00,65.21,65.68,65.15,65.66,356600.0,41.3289,41.6268,41.2909,41.6141,356600.0
2007-01-11 10:40:00,65.66,65.99,65.53,65.97,231300.0,41.6141,41.8232,41.5317,41.8106,231300.0
2007-01-11 10:50:00,65.95,66.13,65.79,65.99,154700.0,41.7979,41.912,41.6965,41.8232,154700.0
2007-01-11 11:00:00,65.97,66.27,65.92,66.07,171000.0,41.8106,42.0007,41.7789,41.8739,171000.0
2007-01-11 11:10:00,66.07,66.11,65.65,65.75,130500.0,41.8739,41.8993,41.6077,41.6711,130500.0
2007-01-11 11:20:00,65.75,65.78,65.36,65.36,139600.0,41.6711,41.6901,41.4239,41.4239,139600.0
2007-01-11 11:30:00,65.35,65.37,64.99,65.28,174800.0,41.4176,41.4303,41.1894,41.3732,174800.0
2007-01-11 11:40:00,65.28,65.51,65.24,65.31,96900.0,41.3732,41.519,41.3479,41.3923,96900.0
2007-01-11 11:50:00,65.31,65.33,65.14,65.28,56900.0,41.3923,41.4049,41.2845,41.3732,56900.0
2007-01-11 12:00:00,65.26,65.38,65.11,65.26,57200.0,41.3606,41.4366,41.2655,41.3606,57200.0
2007-01-11 12:10:00,65.26,65.28,64.95,64.95,75400.0,41.3606,41.3732,41.1641,41.1641,75400.0
2007-01-11 12:20:00,64.98,65.09,64.86,65.07,91900.0,41.1831,41.2528,41.1071,41.2402,91900.0
2007-01-11 12:30:00,65.06,65.14,64.97,65.02,43800.0,41.2338,41.2845,41.1768,41.2085,43800.0
2007-01-11 12:40:00,65.02,65.05,64.83,64.84,40000.0,41.2085,41.2275,41.088,41.0944,40000.0
2007-01-11 12:50:00,64.84,64.9,64.7,64.84,93000.0,41.0944,41.1324,41.0057,41.0944,93000.0
2007-01-11 13:00:00,64.83,64.85,64.5,64.64,96500.0,41.088,41.1007,40.8789,40.9676,96500.0
2007-01-11 13:10:00,64.64,64.67,64.37,64.6,127900.0,40.9676,40.9866,40.7965,40.9423,127900.0
2007-01-11 13:20:00,64.63,64.64,64.16,64.3,146500.0,40.9613,40.9676,40.6634,40.7521,146500.0
2007-01-11 13:30:00,64.31,64.64,64.24,64.57,85500.0,40.7585,40.9676,40.7141,40.9233,85500.0
2007-01-11 13:40:00,64.52,64.52,64.35,64.42,66500.0,40.8916,40.8916,40.7838,40.8282,66500.0
2007-01-11 13:50:00,64.42,64.56,64.26,64.39,103500.0,40.8282,40.9169,40.7268,40.8092,103500.0
2007-01-11 14:00:00,64.36,64.4,64.08,64.08,87100.0,40.7902,40.8155,40.6127,40.6127,87100.0
2007-01-11 14:10:00,64.08,64.12,64.0,64.0,155300.0,40.6127,40.6381,40.562,40.562,155300.0
2007-01-11 14:20:00,63.99,63.99,63.69,63.89,190600.0,40.5557,40.5557,40.3655,40.4923,190600.0
2007-01-11 14:30:00,63.9,64.33,63.89,64.3,136700.0,40.4986,40.7712,40.4923,40.7521,136700.0
2007-01-11 14:40:00,64.28,64.35,64.14,64.35,103400.0,40.7395,40.7838,40.6507,40.7838,103400.0
2007-01-11 14:50:00,64.35,64.41,64.13,64.14,121400.0,40.7838,40.8219,40.6444,40.6507,121400.0
2007-01-11 15:00:00,64.12,64.15,63.98,64.03,88600.0,40.6381,40.6571,40.5493,40.581,88600.0
2007-01-11 15:10:00,64.02,64.14,63.98,64.02,147600.0,40.5747,40.6507,40.5493,40.5747,147600.0
2007-01-11 15:20:00,64.02,64.02,63.82,63.96,80100.0,40.5747,40.5747,40.4479,40.5367,80100.0
2007-01-11 15:30:00,63.97,64.0,63.84,63.84,101700.0,40.543,40.562,40.4606,40.4606,101700.0
2007-01-11 15:40:00,63.84,63.87,63.75,63.81,119200.0,40.4606,40.4796,40.4036,40.4416,119200.0
2007-01-11 15:50:00,63.81,63.97,63.79,63.97,184400.0,40.4416,40.543,40.4289,40.543,184400.0
2007-01-12 09:30:00,64.33,64.72,64.14,64.69,162600.0,40.7712,41.0183,40.6507,40.9993,162600.0
2007-01-12 09:40:00,64.71,64.96,64.46,64.95,225100.0,41.012,41.1704,40.8535,41.1641,225100.0
2007-01-12 09:50:00,64.93,65.06,64.87,64.96,132900.0,41.1514,41.2338,41.1134,41.1704,132900.0
2007-01-12 10:00:00,64.98,65.24,64.85,64.92,237600.0,41.1831,41.3479,41.1007,41.1451,237600.0
2007-01-12 10:10:00,64.91,65.01,64.42,64.53,216600.0,41.1387,41.2021,40.8282,40.8979,216600.0
2007-01-12 10:20:00,64.51,65.02,64.5,64.79,124200.0,40.8852,41.2085,40.8789,41.0627,124200.0
2007-01-12 10:30:00,64.78,64.86,64.64,64.8,104300.0,41.0564,41.1071,40.9676,41.069,104300.0
2007-01-12 10:40:00,64.81,64.81,64.43,64.51,103500.0,41.0754,41.0754,40.8345,40.8852,103500.0
2007-01-12 10:50:00,64.51,64.53,64.07,64.39,151100.0,40.8852,40.8979,40.6064,40.8092,151100.0
2007-01-12 11:00:00,64.42,64.65,64.3,64.64,142700.0,40.8282,40.974,40.7521,40.9676,142700.0
2007-01-12 11:10:00,64.64,64.75,64.5,64.68,105400.0,40.9676,41.0373,40.8789,40.993,105400.0
2007-01-12 11:20:00,64.68,64.72,64.59,64.61,69400.0,40.993,41.0183,40.9359,40.9486,69400.0
2007-01-12 11:30:00,64.61,64.93,64.6,64.86,147800.0,40.9486,41.1514,40.9423,41.1071,147800.0
2007-01-12 11:40:00,64.88,64.9,64.73,64.9,69400.0,41.1197,41.1324,41.0247,41.1324,69400.0
2007-01-12 11:50:00,64.9,64.94,64.79,64.84,98200.0,41.1324,41.1578,41.0627,41.0944,98200.0
2007-01-12 12:00:00,64.84,64.84,64.68,64.78,69600.0,41.0944,41.0944,40.993,41.0564,69600.0
2007-01-12 12:10:00,64.79,64.85,64.76,64.79,42900.0,41.0627,41.1007,41.0437,41.0627,42900.0
2007-01-12 12:20:00,64.8,64.91,64.79,64.88,84600.0,41.069,41.1387,41.0627,41.1197,84600.0
2007-01-12 12:30:00,64.88,64.97,64.86,64.92,84300.0,41.1197,41.1768,41.1071,41.1451,84300.0
2007-01-12 12:40:00,64.93,65.0,64.92,64.98,43500.0,41.1514,41.1958,41.1451,41.1831,43500.0
2007-01-12 12:50:00,64.98,65.1,64.96,65.09,120800.0,41.1831,41.2592,41.1704,41.2528,120800.0
2007-01-12 13:00:00,65.09,65.24,65.07,65.17,151700.0,41.2528,41.3479,41.2402,41.3035,151700.0
2007-01-12 13:10:00,65.18,65.32,65.14,65.26,113600.0,41.3099,41.3986,41.2845,41.3606,113600.0
2007-01-12 13:20:00,65.25,65.52,65.24,65.4,171300.0,41.3542,41.5254,41.3479,41.4493,171300.0
2007-01-12 13:30:00,65.39,65.64,65.36,65.54,115400.0,41.443,41.6014,41.4239,41.538,115400.0
2007-01-12 13:40:00,65.54,65.56,65.31,65.41,110000.0,41.538,41.5507,41.3923,41.4556,110000.0
2007-01-12 13:50:00,65.4,65.42,65.34,65.34,98300.0,41.4493,41.462,41.4113,41.4113,98300.0
2007-01-12 14:00:00,65.34,65.41,65.17,65.24,150200.0,41.4113,41.4556,41.3035,41.3479,150200.0
2007-01-12 14:10:00,65.26,65.43,65.23,65.43,186200.0,41.3606,41.4683,41.3416,41.4683,186200.0
2007-01-12 14:20:00,65.44,65.65,65.37,65.63,136200.0,41.4747,41.6077,41.4303,41.5951,136200.0
2007-01-12 14:30:00,65.63,65.65,65.47,65.52,118100.0,41.5951,41.6077,41.4937,41.5254,118100.0
2007-01-12 14:40:00,65.53,65.68,65.53,65.59,70500.0,41.5317,41.6268,41.5317,41.5697,70500.0
2007-01-12 14:50:00,65.58,65.67,65.58,65.62,55000.0,41.5634,41.6204,41.5634,41.5887,55000.0
2007-01-12 15:00:00,65.63,65.78,65.58,65.77,88800.0,41.5951,41.6901,41.5634,41.6838,88800.0
2007-01-12 15:10:00,65.77,65.88,65.71,65.77,100100.0,41.6838,41.7535,41.6458,41.6838,100100.0
2007-01-12 15:20:00,65.78,65.95,65.77,65.94,117300.0,41.6901,41.7979,41.6838,41.7915,117300.0
2007-01-12 15:30:00,65.94,65.96,65.9,65.91,130100.0,41.7915,41.8042,41.7662,41.7725,130100.0
2007-01-12 15:40:00,65.91,65.91,65.59,65.67,212700.0,41.7725,41.7725,41.5697,41.6204,212700.0
2007-01-12 15:50:00,65.67,65.75,65.59,65.68,272200.0,41.6204,41.6711,41.5697,41.6268,272200.0
2007-01-16 09:30:00,65.2,65.4,65.1,65.14,207000.0,41.3225,41.4493,41.2592,41.2845,207000.0
2007-01-16 09:40:00,65.11,66.0,65.06,65.9,242000.0,41.2655,41.8296,41.2338,41.7662,242000.0
2007-01-16 09:50:00,65.92,65.94,65.62,65.64,137500.0,41.7789,41.7915,41.5887,41.6014,137500.0
2007-01-16 10:00:00,65.63,65.78,65.3,65.35,202800.0,41.5951,41.6901,41.3859,41.4176,202800.0
2007-01-16 10:10:00,65.34,65.65,65.12,65.45,143600.0,41.4113,41.6077,41.2718,41.481,143600.0
2007-01-16 10:20:00,65.44,65.65,65.29,65.48,112400.0,41.4747,41.6077,41.3796,41.5,112400.0
2007-01-16 10:30:00,65.47,65.52,64.67,64.74,180500.0,41.4937,41.5254,40.9866,41.031,180500.0
2007-01-16 10:40:00,64.73,64.92,64.6,64.9,160200.0,41.0247,41.1451,40.9423,41.1324,160200.0
2007-01-16 10:50:00,64.89,64.99,64.78,64.95,132800.0,41.1261,41.1894,41.0564,41.1641,132800.0
2007-01-16 11:00:00,64.97,65.13,64.87,65.02,110500.0,41.1768,41.2782,41.1134,41.2085,110500.0
2007-01-16 11:10:00,65.02,65.1,64.75,64.88,111300.0,41.2085,41.2592,41.0373,41.1197,111300.0
2007-01-16 11:20:00,64.88,64.95,64.67,64.9,120400.0,41.1197,41.1641,40.9866,41.1324,120400.0
2007-01-16 11:30:00,64.92,64.96,64.77,64.79,111000.0,41.1451,41.1704,41.05,41.0627,111000.0
2007-01-16 11:40:00,64.79,64.99,64.79,64.94,110500.0,41.0627,41.1894,41.0627,41.1578,110500.0
2007-01-16 11:50:00,64.93,65.08,64.82,65.08,80200.0,41.1514,41.2465,41.0817,41.2465,80200.0
2007-01-16 12:00:00,65.07,65.12,64.87,64.92,56400.0,41.2402,41.2718,41.1134,41.1451,56400.0
2007-01-16 12:10:00,64.91,65.12,64.88,65.09,82200.0,41.1387,41.2718,41.1197,41.2528,82200.0
2007-01-16 12:20:00,65.1,65.19,64.96,64.98,80000.0,41.2592,41.3162,41.1704,41.1831,80000.0
2007-01-16 12:30:00,64.98,65.19,64.95,65.01,69100.0,41.1831,41.3162,41.1641,41.2021,69100.0
2007-01-16 12:40:00,65.02,65.2,64.96,65.02,43300.0,41.2085,41.3225,41.1704,41.2085,43300.0
2007-01-16 12:50:00,65.01,65.14,64.95,65.1,56100.0,41.2021,41.2845,41.1641,41.2592,56100.0
2007-01-16 13:00:00,65.08,65.09,64.91,64.97,41400.0,41.2465,41.2528,41.1387,41.1768,41400.0
2007-01-16 13:10:00,64.97,64.98,64.75,64.98,98100.0,41.1768,41.1831,41.0373,41.1831,98100.0
2007-01-16 13:20:00,65.02,65.03,64.77,64.81,58400.0,41.2085,41.2148,41.05,41.0754,58400.0
2007-01-16 13:30:00,64.8,64.8,64.62,64.7,71600.0,41.069,41.069,40.9549,41.0057,71600.0
2007-01-16 13:40:00,64.7,64.78,64.62,64.69,59500.0,41.0057,41.0564,40.9549,40.9993,59500.0
2007-01-16 13:50:00,64.68,64.82,64.63,64.76,71900.0,40.993,41.0817,40.9613,41.0437,71900.0
2007-01-16 14:00:00,64.76,64.95,64.67,64.86,50500.0,41.0437,41.1641,40.9866,41.1071,50500.0
2007-01-16 14:10:00,64.86,64.88,64.64,64.76,74600.0,41.1071,41.1197,40.9676,41.0437,74600.0
2007-01-16 14:20:00,64.75,64.92,64.67,64.81,97200.0,41.0373,41.1451,40.9866,41.0754,97200.0
2007-01-16 14:30:00,64.82,65.0,64.82,64.84,94700.0,41.0817,41.1958,41.0817,41.0944,94700.0
2007-01-16 14:40:00,64.84,64.84,64.65,64.7,89100.0,41.0944,41.0944,40.974,41.0057,89100.0
2007-01-16 14:50:00,64.7,64.71,64.64,64.65,100200.0,41.0057,41.012,40.9676,40.974,100200.0
2007-01-16 15:00:00,64.66,64.69,64.58,64.58,72100.0,40.9803,40.9993,40.9296,40.9296,72100.0
2007-01-16 15:10:00,64.58,64.65,64.56,64.62,104600.0,40.9296,40.974,40.9169,40.9549,104600.0
2007-01-16 15:20:00,64.63,64.73,64.61,64.71,82800.0,40.9613,41.0247,40.9486,41.012,82800.0
2007-01-16 15:30:00,64.71,64.82,64.64,64.71,100000.0,41.012,41.0817,40.9676,41.012,100000.0
2007-01-16 15:40:00,64.72,65.0,64.72,64.89,156900.0,41.0183,41.1958,41.0183,41.1261,156900.0
2007-01-16 15:50:00,64.89,64.94,64.8,64.81,231900.0,41.1261,41.1578,41.069,41.0754,231900.0
2007-01-17 09:30:00,64.98,65.37,64.73,65.13,177400.0,41.1831,41.4303,41.0247,41.2782,177400.0
2007-01-17 09:40:00,65.13,65.36,65.11,65.22,157500.0,41.2782,41.4239,41.2655,41.3352,157500.0
2007-01-17 09:50:00,65.24,66.0,65.24,65.91,272800.0,41.3479,41.8296,41.3479,41.7725,272800.0
2007-01-17 10:00:00,65.9,66.09,65.75,65.77,278600.0,41.7662,41.8866,41.6711,41.6838,278600.0
2007-01-17 10:10:00,65.76,66.02,65.5,65.51,251700.0,41.6775,41.8422,41.5127,41.519,251700.0
2007-01-17 10:20:00,65.5,65.62,65.3,65.36,117600.0,41.5127,41.5887,41.3859,41.4239,117600.0
2007-01-17 10:30:00,65.37,65.49,64.93,65.4,200500.0,41.4303,41.5063,41.1514,41.4493,200500.0
2007-01-17 10:40:00,65.4,65.8,65.35,65.8,133400.0,41.4493,41.7028,41.4176,41.7028,133400.0
2007-01-17 10:50:00,65.8,65.82,65.54,65.73,89800.0,41.7028,41.7155,41.538,41.6584,89800.0
2007-01-17 11:00:00,65.73,66.12,65.73,66.11,164000.0,41.6584,41.9056,41.6584,41.8993,164000.0
2007-01-17 11:10:00,66.11,66.24,66.02,66.22,187300.0,41.8993,41.9817,41.8422,41.969,187300.0
2007-01-17 11:20:00,66.23,66.49,66.15,66.29,252900.0,41.9753,42.1401,41.9246,42.0134,252900.0
2007-01-17 11:30:00,66.3,66.4,66.15,66.25,98100.0,42.0197,42.0831,41.9246,41.988,98100.0
2007-01-17 11:40:00,66.22,66.27,65.92,65.96,80700.0,41.969,42.0007,41.7789,41.8042,80700.0
2007-01-17 11:50:00,65.96,66.08,65.8,65.93,101800.0,41.8042,41.8803,41.7028,41.7852,101800.0
2007-01-17 12:00:00,65.95,66.06,65.68,65.73,143000.0,41.7979,41.8676,41.6268,41.6584,143000.0
2007-01-17 12:10:00,65.73,65.79,65.52,65.66,91200.0,41.6584,41.6965,41.5254,41.6141,91200.0
2007-01-17 12:20:00,65.67,65.8,65.55,65.75,96800.0,41.6204,41.7028,41.5444,41.6711,96800.0
2007-01-17 12:30:00,65.76,65.81,65.69,65.74,92700.0,41.6775,41.7091,41.6331,41.6648,92700.0
2007-01-17 12:40:00,65.74,65.85,65.7,65.76,32500.0,41.6648,41.7345,41.6394,41.6775,32500.0
2007-01-17 12:50:00,65.75,65.87,65.69,65.8,61300.0,41.6711,41.7472,41.6331,41.7028,61300.0
2007-01-17 13:00:00,65.81,65.81,65.67,65.71,51500.0,41.7091,41.7091,41.6204,41.6458,51500.0
2007-01-17 13:10:00,65.71,65.83,65.64,65.83,34800.0,41.6458,41.7218,41.6014,41.7218,34800.0
2007-01-17 13:20:00,65.83,66.12,65.83,66.1,53900.0,41.7218,41.9056,41.7218,41.8929,53900.0
2007-01-17 13:30:00,66.09,66.17,65.95,65.97,49800.0,41.8866,41.9373,41.7979,41.8106,49800.0
2007-01-17 13:40:00,65.94,65.96,65.86,65.9,31500.0,41.7915,41.8042,41.7408,41.7662,31500.0
2007-01-17 13:50:00,65.88,65.95,65.7,65.83,64400.0,41.7535,41.7979,41.6394,41.7218,64400.0
2007-01-17 14:00:00,65.83,66.08,65.8,66.03,49400.0,41.7218,41.8803,41.7028,41.8486,49400.0
2007-01-17 14:10:00,66.03,66.03,65.72,65.96,64300.0,41.8486,41.8486,41.6521,41.8042,64300.0
2007-01-17 14:20:00,65.98,66.05,65.9,66.05,69100.0,41.8169,41.8613,41.7662,41.8613,69100.0
2007-01-17 14:30:00,66.05,66.07,65.86,65.97,38400.0,41.8613,41.8739,41.7408,41.8106,38400.0
2007-01-17 14:40:00,65.96,66.04,65.92,65.93,33600.0,41.8042,41.8549,41.7789,41.7852,33600.0
2007-01-17 14:50:00,65.93,66.0,65.78,65.97,53100.0,41.7852,41.8296,41.6901,41.8106,53100.0
2007-01-17 15:00:00,65.98,66.0,65.8,65.8,68200.0,41.8169,41.8296,41.7028,41.7028,68200.0
2007-01-17 15:10:00,65.81,65.91,65.72,65.91,84100.0,41.7091,41.7725,41.6521,41.7725,84100.0
2007-01-17 15:20:00,65.91,65.91,65.64,65.64,93000.0,41.7725,41.7725,41.6014,41.6014,93000.0
2007-01-17 15:30:00,65.64,65.71,65.57,65.58,137100.0,41.6014,41.6458,41.557,41.5634,137100.0
2007-01-17 15:40:00,65.58,65.68,65.47,65.67,240400.0,41.5634,41.6268,41.4937,41.6204,240400.0
2007-01-17 15:50:00,65.66,65.73,65.58,65.71,182100.0,41.6141,41.6584,41.5634,41.6458,182100.0
2007-01-18 09:30:00,65.78,66.27,65.74,66.1,200400.0,41.6901,42.0007,41.6648,41.8929,200400.0
2007-01-18 09:40:00,66.07,66.33,65.96,66.29,212700.0,41.8739,42.0387,41.8042,42.0134,212700.0
2007-01-18 09:50:00,66.26,66.39,66.15,66.15,227800.0,41.9944,42.0767,41.9246,41.9246,227800.0
2007-01-18 10:00:00,66.16,66.3,65.93,66.04,224300.0,41.931,42.0197,41.7852,41.8549,224300.0
2007-01-18 10:10:00,66.06,66.11,65.55,65.95,218800.0,41.8676,41.8993,41.5444,41.7979,218800.0
2007-01-18 10:20:00,65.94,66.25,65.89,66.17,151300.0,41.7915,41.988,41.7599,41.9373,151300.0
2007-01-18 10:30:00,66.17,66.17,64.94,65.41,458400.0,41.9373,41.9373,41.1578,41.4556,458400.0
2007-01-18 10:40:00,65.41,65.41,65.04,65.13,172200.0,41.4556,41.4556,41.2211,41.2782,172200.0
2007-01-18 10:50:00,65.1,65.25,64.9,65.24,158000.0,41.2592,41.3542,41.1324,41.3479,158000.0
2007-01-18 11:00:00,65.24,65.38,65.03,65.21,202500.0,41.3479,41.4366,41.2148,41.3289,202500.0
2007-01-18 11:10:00,65.2,65.3,64.95,65.01,137900.0,41.3225,41.3859,41.1641,41.2021,137900.0
2007-01-18 11:20:00,65.0,65.29,64.95,65.2,117600.0,41.1958,41.3796,41.1641,41.3225,117600.0
2007-01-18 11:30:00,65.21,65.33,65.1,65.28,74600.0,41.3289,41.4049,41.2592,41.3732,74600.0
2007-01-18 11:40:00,65.28,65.7,65.28,65.64,117500.0,41.3732,41.6394,41.3732,41.6014,117500.0
2007-01-18 11:50:00,65.64,65.75,65.34,65.49,138200.0,41.6014,41.6711,41.4113,41.5063,138200.0
2007-01-18 12:00:00,65.5,65.92,65.48,65.75,115700.0,41.5127,41.7789,41.5,41.6711,115700.0
2007-01-18 12:10:00,65.76,65.85,65.55,65.6,82300.0,41.6775,41.7345,41.5444,41.5761,82300.0
2007-01-18 12:20:00,65.6,65.97,65.59,65.95,96100.0,41.5761,41.8106,41.5697,41.7979,96100.0
2007-01-18 12:30:00,65.95,65.95,65.61,65.65,81700.0,41.7979,41.7979,41.5824,41.6077,81700.0
2007-01-18 12:40:00,65.63,65.85,65.58,65.7,79800.0,41.5951,41.7345,41.5634,41.6394,79800.0
2007-01-18 12:50:00,65.7,65.92,65.7,65.87,51900.0,41.6394,41.7789,41.6394,41.7472,51900.0
2007-01-18 13:00:00,65.88,65.9,65.76,65.87,51800.0,41.7535,41.7662,41.6775,41.7472,51800.0
2007-01-18 13:10:00,65.88,65.95,65.79,65.82,65300.0,41.7535,41.7979,41.6965,41.7155,65300.0
2007-01-18 13:20:00,65.82,65.97,65.8,65.84,42800.0,41.7155,41.8106,41.7028,41.7282,42800.0
2007-01-18 13:30:00,65.81,65.9,65.8,65.86,76900.0,41.7091,41.7662,41.7028,41.7408,76900.0
2007-01-18 13:40:00,65.84,65.92,65.8,65.86,56300.0,41.7282,41.7789,41.7028,41.7408,56300.0
2007-01-18 13:50:00,65.86,65.92,65.82,65.84,38600.0,41.7408,41.7789,41.7155,41.7282,38600.0
2007-01-18 14:00:00,65.84,65.84,65.65,65.77,50000.0,41.7282,41.7282,41.6077,41.6838,50000.0
2007-01-18 14:10:00,65.77,65.8,65.55,65.76,98000.0,41.6838,41.7028,41.5444,41.6775,98000.0
2007-01-18 14:20:00,65.77,65.89,65.74,65.79,74400.0,41.6838,41.7599,41.6648,41.6965,74400.0
2007-01-18 14:30:00,65.78,65.8,65.65,65.65,80200.0,41.6901,41.7028,41.6077,41.6077,80200.0
2007-01-18 14:40:00,65.65,65.68,65.6,65.63,53200.0,41.6077,41.6268,41.5761,41.5951,53200.0
2007-01-18 14:50:00,65.63,65.63,65.5,65.52,37500.0,41.5951,41.5951,41.5127,41.5254,37500.0
2007-01-18 15:00:00,65.5,65.51,65.38,65.47,73100.0,41.5127,41.519,41.4366,41.4937,73100.0
2007-01-18 15:10:00,65.47,65.59,65.45,65.54,53800.0,41.4937,41.5697,41.481,41.538,53800.0
2007-01-18 15:20:00,65.54,65.7,65.54,65.69,69500.0,41.538,41.6394,41.538,41.6331,69500.0
2007-01-18 15:30:00,65.68,65.77,65.67,65.68,108700.0,41.6268,41.6838,41.6204,41.6268,108700.0
2007-01-18 15:40:00,65.68,65.76,65.6,65.76,103900.0,41.6268,41.6775,41.5761,41.6775,103900.0
2007-01-18 15:50:00,65.76,65.79,65.63,65.64,227500.0,41.6775,41.6965,41.5951,41.6014,227500.0
2007-01-19 09:30:00,66.2,66.38,66.11,66.23,305900.0,41.9563,42.0704,41.8993,41.9753,305900.0
2007-01-19 09:40:00,66.22,66.28,65.89,66.09,118900.0,41.969,42.007,41.7599,41.8866,118900.0
2007-01-19 09:50:00,66.11,66.49,66.0,66.48,91300.0,41.8993,42.1401,41.8296,42.1338,91300.0
2007-01-19 10:00:00,66.47,66.65,66.25,66.4,157600.0,42.1274,42.2415,41.988,42.0831,157600.0
2007-01-19 10:10:00,66.39,66.7,66.39,66.61,178800.0,42.0767,42.2732,42.0767,42.2162,178800.0
2007-01-19 10:20:00,66.64,66.74,66.6,66.65,157100.0,42.2352,42.2986,42.2098,42.2415,157100.0
2007-01-19 10:30:00,66.65,66.92,66.64,66.91,93700.0,42.2415,42.4126,42.2352,42.4063,93700.0
2007-01-19 10:40:00,66.91,67.15,66.89,67.0,208900.0,42.4063,42.5584,42.3936,42.4633,208900.0
2007-01-19 10:50:00,67.01,67.13,66.9,66.92,108900.0,42.4697,42.5457,42.4,42.4126,108900.0
2007-01-19 11:00:00,66.91,66.94,66.71,66.72,103100.0,42.4063,42.4253,42.2796,42.2859,103100.0
2007-01-19 11:10:00,66.72,66.81,66.66,66.75,67800.0,42.2859,42.3429,42.2479,42.3049,67800.0
2007-01-19 11:20:00,66.74,67.0,66.72,66.85,67200.0,42.2986,42.4633,42.2859,42.3683,67200.0
2007-01-19 11:30:00,66.86,66.95,66.84,66.91,41700.0,42.3746,42.4317,42.3619,42.4063,41700.0
2007-01-19 11:40:00,66.93,66.98,66.78,66.83,47400.0,42.419,42.4507,42.3239,42.3556,47400.0
2007-01-19 11:50:00,66.8,67.15,66.78,67.13,85500.0,42.3366,42.5584,42.3239,42.5457,85500.0
2007-01-19 12:00:00,67.13,67.55,67.12,67.2,253300.0,42.5457,42.8119,42.5394,42.5901,253300.0
2007-01-19 12:10:00,67.24,67.25,66.98,67.2,126600.0,42.6155,42.6218,42.4507,42.5901,126600.0
2007-01-19 12:20:00,67.22,67.34,67.11,67.2,71000.0,42.6028,42.6788,42.5331,42.5901,71000.0
2007-01-19 12:30:00,67.19,67.23,67.01,67.22,88800.0,42.5838,42.6091,42.4697,42.6028,88800.0
2007-01-19 12:40:00,67.22,67.26,67.1,67.17,82300.0,42.6028,42.6281,42.5267,42.5711,82300.0
2007-01-19 12:50:00,67.17,67.21,67.0,67.01,91200.0,42.5711,42.5964,42.4633,42.4697,91200.0
2007-01-19 13:00:00,67.0,67.05,66.89,66.91,80800.0,42.4633,42.495,42.3936,42.4063,80800.0
2007-01-19 13:10:00,66.91,67.04,66.75,66.88,92300.0,42.4063,42.4887,42.3049,42.3873,92300.0
2007-01-19 13:20:00,66.88,66.99,66.88,66.92,29000.0,42.3873,42.457,42.3873,42.4126,29000.0
2007-01-19 13:30:00,66.91,66.98,66.81,66.93,39000.0,42.4063,42.4507,42.3429,42.419,39000.0
2007-01-19 13:40:00,66.94,67.0,66.84,66.86,64900.0,42.4253,42.4633,42.3619,42.3746,64900.0
2007-01-19 13:50:00,66.87,67.07,66.87,67.03,38700.0,42.381,42.5077,42.381,42.4824,38700.0
2007-01-19 14:00:00,67.01,67.01,66.85,66.92,42700.0,42.4697,42.4697,42.3683,42.4126,42700.0
2007-01-19 14:10:00,66.93,67.25,66.93,67.23,84300.0,42.419,42.6218,42.419,42.6091,84300.0
2007-01-19 14:20:00,67.23,67.28,67.13,67.2,100200.0,42.6091,42.6408,42.5457,42.5901,100200.0
2007-01-19 14:30:00,67.2,67.22,67.11,67.14,42400.0,42.5901,42.6028,42.5331,42.5521,42400.0
2007-01-19 14:40:00,67.13,67.2,67.04,67.19,51900.0,42.5457,42.5901,42.4887,42.5838,51900.0
2007-01-19 14:50:00,67.19,67.39,67.15,67.37,80700.0,42.5838,42.7105,42.5584,42.6978,80700.0
2007-01-19 15:00:00,67.37,67.54,67.36,67.54,184600.0,42.6978,42.8056,42.6915,42.8056,184600.0
2007-01-19 15:10:00,67.53,67.6,67.47,67.6,148500.0,42.7993,42.8436,42.7612,42.8436,148500.0
2007-01-19 15:20:00,67.59,67.6,67.46,67.54,113200.0,42.8373,42.8436,42.7549,42.8056,113200.0
2007-01-19 15:30:00,67.54,67.57,67.45,67.56,107300.0,42.8056,42.8246,42.7486,42.8183,107300.0
2007-01-19 15:40:00,67.56,67.73,67.55,67.67,221700.0,42.8183,42.926,42.8119,42.888,221700.0
2007-01-19 15:50:00,67.68,67.9,67.56,67.67,347900.0,42.8943,43.0338,42.8183,42.888,347900.0
2007-01-22 09:30:00,68.14,68.51,68.0,68.2,382000.0,43.1859,43.4204,43.0971,43.2239,382000.0
2007-01-22 09:40:00,68.2,68.22,67.68,67.87,237300.0,43.2239,43.2366,42.8943,43.0147,237300.0
2007-01-22 09:50:00,67.87,68.16,67.84,68.08,176600.0,43.0147,43.1985,42.9957,43.1478,176600.0
2007-01-22 10:00:00,68.08,68.1,67.84,67.93,264000.0,43.1478,43.1605,42.9957,43.0528,264000.0
2007-01-22 10:10:00,67.91,68.04,67.87,67.96,177300.0,43.0401,43.1225,43.0147,43.0718,177300.0
2007-01-22 10:20:00,67.95,68.16,67.92,68.07,148700.0,43.0654,43.1985,43.0464,43.1415,148700.0
2007-01-22 10:30:00,68.08,68.4,68.05,68.25,153500.0,43.1478,43.3506,43.1288,43.2556,153500.0
2007-01-22 10:40:00,68.27,68.29,68.03,68.05,120300.0,43.2683,43.2809,43.1161,43.1288,120300.0
2007-01-22 10:50:00,68.05,68.09,67.8,67.9,140900.0,43.1288,43.1542,42.9704,43.0338,140900.0
2007-01-22 11:00:00,67.91,68.15,67.89,67.9,130900.0,43.0401,43.1922,43.0274,43.0338,130900.0
2007-01-22 11:10:00,67.88,68.09,67.82,68.05,116500.0,43.0211,43.1542,42.983,43.1288,116500.0
2007-01-22 11:20:00,68.05,68.07,67.92,67.95,52700.0,43.1288,43.1415,43.0464,43.0654,52700.0
2007-01-22 11:30:00,67.97,68.07,67.94,68.01,36000.0,43.0781,43.1415,43.0591,43.1035,36000.0
2007-01-22 11:40:00,68.0,68.0,67.71,67.81,91600.0,43.0971,43.0971,42.9133,42.9767,91600.0
2007-01-22 11:50:00,67.82,67.82,67.58,67.61,114000.0,42.983,42.983,42.8309,42.85,114000.0
2007-01-22 12:00:00,67.61,67.72,67.5,67.6,121400.0,42.85,42.9197,42.7802,42.8436,121400.0
2007-01-22 12:10:00,67.63,67.7,67.47,67.56,76800.0,42.8626,42.907,42.7612,42.8183,76800.0
2007-01-22 12:20:00,67.56,67.74,67.55,67.57,91500.0,42.8183,42.9323,42.8119,42.8246,91500.0
2007-01-22 12:30:00,67.57,67.69,67.41,67.43,99000.0,42.8246,42.9007,42.7232,42.7359,99000.0
2007-01-22 12:40:00,67.43,67.59,67.4,67.45,100100.0,42.7359,42.8373,42.7169,42.7486,100100.0
2007-01-22 12:50:00,67.45,67.46,67.19,67.19,88700.0,42.7486,42.7549,42.5838,42.5838,88700.0
2007-01-22 13:00:00,67.2,67.4,67.13,67.25,121500.0,42.5901,42.7169,42.5457,42.6218,121500.0
2007-01-22 13:10:00,67.26,67.29,67.0,67.22,111100.0,42.6281,42.6471,42.4633,42.6028,111100.0
2007-01-22 13:20:00,67.22,67.32,67.09,67.13,51800.0,42.6028,42.6662,42.5204,42.5457,51800.0
2007-01-22 13:30:00,67.13,67.31,67.01,67.3,104400.0,42.5457,42.6598,42.4697,42.6535,104400.0
2007-01-22 13:40:00,67.3,67.3,67.02,67.06,85200.0,42.6535,42.6535,42.476,42.5014,85200.0
2007-01-22 13:50:00,67.05,67.4,66.96,67.32,103800.0,42.495,42.7169,42.438,42.6662,103800.0
2007-01-22 14:00:00,67.31,67.45,67.24,67.42,52100.0,42.6598,42.7486,42.6155,42.7295,52100.0
2007-01-22 14:10:00,67.42,67.6,67.4,67.6,71700.0,42.7295,42.8436,42.7169,42.8436,71700.0
2007-01-22 14:20:00,67.58,67.69,67.5,67.53,65600.0,42.8309,42.9007,42.7802,42.7993,65600.0
2007-01-22 14:30:00,67.52,67.54,67.44,67.47,28800.0,42.7929,42.8056,42.7422,42.7612,28800.0
2007-01-22 14:40:00,67.47,67.57,67.36,67.38,74400.0,42.7612,42.8246,42.6915,42.7042,74400.0
2007-01-22 14:50:00,67.39,67.45,67.31,67.45,55300.0,42.7105,42.7486,42.6598,42.7486,55300.0
2007-01-22 15:00:00,67.43,67.46,67.34,67.42,59200.0,42.7359,42.7549,42.6788,42.7295,59200.0
2007-01-22 15:10:00,67.43,67.55,67.37,67.39,58700.0,42.7359,42.8119,42.6978,42.7105,58700.0
2007-01-22 15:20:00,67.38,67.43,67.31,67.39,84800.0,42.7042,42.7359,42.6598,42.7105,84800.0
2007-01-22 15:30:00,67.39,67.5,67.37,67.43,42400.0,42.7105,42.7802,42.6978,42.7359,42400.0
2007-01-22 15:40:00,67.43,67.43,67.34,67.39,86900.0,42.7359,42.7359,42.6788,42.7105,86900.0
2007-01-22 15:50:00,67.39,67.45,67.28,67.32,106200.0,42.7105,42.7486,42.6408,42.6662,106200.0
2007-01-23 09:30:00,67.7,68.41,67.7,68.29,119300.0,42.907,43.357,42.907,43.2809,119300.0
2007-01-23 09:40:00,68.29,68.45,68.2,68.38,163300.0,43.2809,43.3823,43.2239,43.338,163300.0
2007-01-23 09:50:00,68.39,68.93,68.38,68.71,274600.0,43.3443,43.6865,43.338,43.5471,274600.0
2007-01-23 10:00:00,68.7,68.86,68.37,68.75,194800.0,43.5408,43.6422,43.3316,43.5725,194800.0
2007-01-23 10:10:00,68.74,68.83,68.45,68.55,190100.0,43.5661,43.6232,43.3823,43.4457,190100.0
2007-01-23 10:20:00,68.56,68.78,68.5,68.78,142600.0,43.452,43.5915,43.414,43.5915,142600.0
2007-01-23 10:30:00,68.77,68.93,68.63,68.68,149300.0,43.5851,43.6865,43.4964,43.5281,149300.0
2007-01-23 10:40:00,68.69,68.76,68.46,68.48,91700.0,43.5344,43.5788,43.3887,43.4013,91700.0
2007-01-23 10:50:00,68.47,68.57,68.41,68.49,118200.0,43.395,43.4584,43.357,43.4077,118200.0
2007-01-23 11:00:00,68.49,68.84,68.44,68.84,146400.0,43.4077,43.6295,43.376,43.6295,146400.0
2007-01-23 11:10:00,68.83,68.97,68.75,68.95,85700.0,43.6232,43.7119,43.5725,43.6992,85700.0
2007-01-23 11:20:00,68.95,68.99,68.86,68.97,87500.0,43.6992,43.7246,43.6422,43.7119,87500.0
2007-01-23 11:30:00,68.96,68.98,68.82,68.83,72500.0,43.7056,43.7182,43.6168,43.6232,72500.0
2007-01-23 11:40:00,68.83,68.95,68.82,68.89,59500.0,43.6232,43.6992,43.6168,43.6612,59500.0
2007-01-23 11:50:00,68.88,69.15,68.83,69.08,121000.0,43.6549,43.826,43.6232,43.7816,121000.0
2007-01-23 12:00:00,69.07,69.18,69.06,69.11,74800.0,43.7753,43.845,43.7689,43.8006,74800.0
2007-01-23 12:10:00,69.11,69.2,68.99,69.15,66200.0,43.8006,43.8577,43.7246,43.826,66200.0
2007-01-23 12:20:00,69.16,69.3,69.13,69.23,57700.0,43.8323,43.921,43.8133,43.8767,57700.0
2007-01-23 12:30:00,69.24,69.3,69.17,69.22,80300.0,43.883,43.921,43.8387,43.8703,80300.0
2007-01-23 12:40:00,69.22,69.34,69.21,69.32,51600.0,43.8703,43.9464,43.864,43.9337,51600.0
2007-01-23 12:50:00,69.33,69.42,69.29,69.34,46200.0,43.9401,43.9971,43.9147,43.9464,46200.0
2007-01-23 13:00:00,69.34,69.43,69.34,69.34,73100.0,43.9464,44.0034,43.9464,43.9464,73100.0
2007-01-23 13:10:00,69.34,69.36,69.08,69.23,134400.0,43.9464,43.9591,43.7816,43.8767,134400.0
2007-01-23 13:20:00,69.23,69.3,69.13,69.28,49200.0,43.8767,43.921,43.8133,43.9084,49200.0
2007-01-23 13:30:00,69.28,69.28,68.99,68.99,112600.0,43.9084,43.9084,43.7246,43.7246,112600.0
2007-01-23 13:40:00,68.98,68.99,68.82,68.95,126200.0,43.7182,43.7246,43.6168,43.6992,126200.0
2007-01-23 13:50:00,68.95,69.06,68.85,69.03,123400.0,43.6992,43.7689,43.6358,43.7499,123400.0
2007-01-23 14:00:00,69.03,69.83,69.03,69.76,343700.0,43.7499,44.257,43.7499,44.2126,343700.0
2007-01-23 14:10:00,69.73,69.9,69.62,69.86,223200.0,44.1936,44.3013,44.1239,44.276,223200.0
2007-01-23 14:20:00,69.85,70.0,69.76,69.87,149300.0,44.2696,44.3647,44.2126,44.2823,149300.0
2007-01-23 14:30:00,69.87,69.9,69.57,69.79,134900.0,44.2823,44.3013,44.0922,44.2316,134900.0
2007-01-23 14:40:00,69.75,69.81,69.56,69.58,134700.0,44.2062,44.2443,44.0858,44.0985,134700.0
2007-01-23 14:50:00,69.58,69.7,69.5,69.54,166200.0,44.0985,44.1746,44.0478,44.0732,166200.0
2007-01-23 15:00:00,69.53,69.6,69.36,69.39,156500.0,44.0668,44.1112,43.9591,43.9781,156500.0
2007-01-23 15:10:00,69.38,69.52,69.31,69.51,157500.0,43.9717,44.0605,43.9274,44.0541,157500.0
2007-01-23 15:20:00,69.51,69.53,69.31,69.36,126200.0,44.0541,44.0668,43.9274,43.9591,126200.0
2007-01-23 15:30:00,69.37,69.4,69.28,69.39,121300.0,43.9654,43.9844,43.9084,43.9781,121300.0
2007-01-23 15:40:00,69.39,69.42,69.24,69.25,145000.0,43.9781,43.9971,43.883,43.8894,145000.0
2007-01-23 15:50:00,69.25,69.44,69.23,69.42,249700.0,43.8894,44.0098,43.8767,43.9971,249700.0
2007-01-24 09:30:00,69.0,69.0,68.62,68.78,141200.0,43.7309,43.7309,43.4901,43.5915,141200.0
2007-01-24 09:40:00,68.8,68.93,68.69,68.88,82800.0,43.6042,43.6865,43.5344,43.6549,82800.0
2007-01-24 09:50:00,68.89,68.9,68.65,68.81,177100.0,43.6612,43.6675,43.5091,43.6105,177100.0
2007-01-24 10:00:00,68.82,68.87,68.6,68.64,119100.0,43.6168,43.6485,43.4774,43.5028,119100.0
2007-01-24 10:10:00,68.64,68.8,68.57,68.77,93500.0,43.5028,43.6042,43.4584,43.5851,93500.0
2007-01-24 10:20:00,68.77,68.77,68.62,68.71,96800.0,43.5851,43.5851,43.4901,43.5471,96800.0
2007-01-24 10:30:00,68.7,68.85,68.28,68.47,379600.0,43.5408,43.6358,43.2746,43.395,379600.0
2007-01-24 10:40:00,68.47,68.47,68.25,68.4,231600.0,43.395,43.395,43.2556,43.3506,231600.0
2007-01-24 10:50:00,68.39,68.48,68.29,68.31,106200.0,43.3443,43.4013,43.2809,43.2936,106200.0
2007-01-24 11:00:00,68.31,68.6,68.31,68.46,210200.0,43.2936,43.4774,43.2936,43.3887,210200.0
2007-01-24 11:10:00,68.46,68.69,68.44,68.51,108600.0,43.3887,43.5344,43.376,43.4204,108600.0
2007-01-24 11:20:00,68.5,68.89,68.5,68.75,119700.0,43.414,43.6612,43.414,43.5725,119700.0
2007-01-24 11:30:00,68.75,68.86,68.67,68.67,59600.0,43.5725,43.6422,43.5218,43.5218,59600.0
2007-01-24 11:40:00,68.68,68.68,68.46,68.56,52800.0,43.5281,43.5281,43.3887,43.452,52800.0
2007-01-24 11:50:00,68.56,68.68,68.52,68.52,29400.0,43.452,43.5281,43.4267,43.4267,29400.0
2007-01-24 12:00:00,68.52,68.58,68.46,68.54,44300.0,43.4267,43.4647,43.3887,43.4394,44300.0
2007-01-24 12:10:00,68.54,68.77,68.54,68.72,44600.0,43.4394,43.5851,43.4394,43.5535,44600.0
2007-01-24 12:20:00,68.7,68.84,68.65,68.82,34400.0,43.5408,43.6295,43.5091,43.6168,34400.0
2007-01-24 12:30:00,68.82,69.17,68.76,69.16,63400.0,43.6168,43.8387,43.5788,43.8323,63400.0
2007-01-24 12:40:00,69.15,69.48,69.14,69.33,110400.0,43.826,44.0351,43.8196,43.9401,110400.0
2007-01-24 12:50:00,69.33,69.33,68.9,69.09,71900.0,43.9401,43.9401,43.6675,43.788,71900.0
2007-01-24 13:00:00,69.08,69.23,68.98,69.23,49900.0,43.7816,43.8767,43.7182,43.8767,49900.0
2007-01-24 13:10:00,69.21,69.21,69.02,69.17,47600.0,43.864,43.864,43.7436,43.8387,47600.0
2007-01-24 13:20:00,69.18,69.5,69.13,69.45,72600.0,43.845,44.0478,43.8133,44.0161,72600.0
2007-01-24 13:30:00,69.44,69.64,69.33,69.51,139200.0,44.0098,44.1365,43.9401,44.0541,139200.0
2007-01-24 13:40:00,69.48,69.63,69.43,69.6,51300.0,44.0351,44.1302,44.0034,44.1112,51300.0
2007-01-24 13:50:00,69.6,69.72,69.53,69.53,87000.0,44.1112,44.1872,44.0668,44.0668,87000.0
2007-01-24 14:00:00,69.56,69.6,69.28,69.6,109700.0,44.0858,44.1112,43.9084,44.1112,109700.0
2007-01-24 14:10:00,69.58,69.81,69.49,69.77,185800.0,44.0985,44.2443,44.0415,44.2189,185800.0
2007-01-24 14:20:00,69.78,69.95,69.76,69.9,88400.0,44.2253,44.333,44.2126,44.3013,88400.0
2007-01-24 14:30:00,69.9,70.0,69.83,69.97,112600.0,44.3013,44.3647,44.257,44.3457,112600.0
2007-01-24 14:40:00,69.96,70.01,69.81,69.83,91300.0,44.3393,44.371,44.2443,44.257,91300.0
2007-01-24 14:50:00,69.82,69.84,69.69,69.69,63300.0,44.2506,44.2633,44.1682,44.1682,63300.0
2007-01-24 15:00:00,69.69,69.92,69.68,69.89,55200.0,44.1682,44.314,44.1619,44.295,55200.0
2007-01-24 15:10:00,69.9,69.9,69.68,69.74,56300.0,44.3013,44.3013,44.1619,44.1999,56300.0
2007-01-24 15:20:00,69.75,69.95,69.75,69.95,109600.0,44.2062,44.333,44.2062,44.333,109600.0
2007-01-24 15:30:00,69.95,69.99,69.9,69.96,107000.0,44.333,44.3584,44.3013,44.3393,107000.0
2007-01-24 15:40:00,69.97,69.97,69.85,69.85,129100.0,44.3457,44.3457,44.2696,44.2696,129100.0
2007-01-24 15:50:00,69.86,69.96,69.79,69.83,167500.0,44.276,44.3393,44.2316,44.257,167500.0
2007-01-25 09:30:00,69.83,69.83,69.28,69.43,73800.0,44.257,44.257,43.9084,44.0034,73800.0
2007-01-25 09:40:00,69.42,69.81,69.26,69.52,150400.0,43.9971,44.2443,43.8957,44.0605,150400.0
2007-01-25 09:50:00,69.52,69.63,69.01,69.11,122200.0,44.0605,44.1302,43.7372,43.8006,122200.0
2007-01-25 10:00:00,69.11,69.51,69.06,69.46,78000.0,43.8006,44.0541,43.7689,44.0225,78000.0
2007-01-25 10:10:00,69.48,69.59,69.29,69.47,88800.0,44.0351,44.1048,43.9147,44.0288,88800.0
2007-01-25 10:20:00,69.44,69.65,69.4,69.62,69000.0,44.0098,44.1429,43.9844,44.1239,69000.0
2007-01-25 10:30:00,69.63,69.94,69.5,69.52,235000.0,44.1302,44.3267,44.0478,44.0605,235000.0
2007-01-25 10:40:00,69.52,69.54,69.05,69.12,151600.0,44.0605,44.0732,43.7626,43.807,151600.0
2007-01-25 10:50:00,69.12,69.24,69.0,69.01,83500.0,43.807,43.883,43.7309,43.7372,83500.0
2007-01-25 11:00:00,69.01,69.06,68.86,68.86,106300.0,43.7372,43.7689,43.6422,43.6422,106300.0
2007-01-25 11:10:00,68.84,68.99,68.75,68.87,88600.0,43.6295,43.7246,43.5725,43.6485,88600.0
2007-01-25 11:20:00,68.84,68.92,68.67,68.73,79000.0,43.6295,43.6802,43.5218,43.5598,79000.0
2007-01-25 11:30:00,68.7,68.73,68.36,68.44,95200.0,43.5408,43.5598,43.3253,43.376,95200.0
2007-01-25 11:40:00,68.42,68.87,68.4,68.74,114000.0,43.3633,43.6485,43.3506,43.5661,114000.0
2007-01-25 11:50:00,68.74,68.83,68.45,68.49,112700.0,43.5661,43.6232,43.3823,43.4077,112700.0
2007-01-25 12:00:00,68.51,68.51,68.3,68.3,106200.0,43.4204,43.4204,43.2873,43.2873,106200.0
2007-01-25 12:10:00,68.32,68.4,68.27,68.35,149200.0,43.2999,43.3506,43.2683,43.319,149200.0
2007-01-25 12:20:00,68.33,68.46,68.31,68.45,118900.0,43.3063,43.3887,43.2936,43.3823,118900.0
2007-01-25 12:30:00,68.47,68.91,68.45,68.87,135100.0,43.395,43.6739,43.3823,43.6485,135100.0
2007-01-25 12:40:00,68.87,69.0,68.85,68.86,65800.0,43.6485,43.7309,43.6358,43.6422,65800.0
2007-01-25 12:50:00,68.86,68.91,68.75,68.8,45200.0,43.6422,43.6739,43.5725,43.6042,45200.0
2007-01-25 13:00:00,68.8,68.99,68.8,68.94,72800.0,43.6042,43.7246,43.6042,43.6929,72800.0
2007-01-25 13:10:00,68.94,68.98,68.89,68.95,35800.0,43.6929,43.7182,43.6612,43.6992,35800.0
2007-01-25 13:20:00,68.96,68.96,68.61,68.81,52900.0,43.7056,43.7056,43.4837,43.6105,52900.0
2007-01-25 13:30:00,68.82,68.9,68.61,68.64,23600.0,43.6168,43.6675,43.4837,43.5028,23600.0
2007-01-25 13:40:00,68.65,68.94,68.65,68.78,66700.0,43.5091,43.6929,43.5091,43.5915,66700.0
2007-01-25 13:50:00,68.78,68.81,68.6,68.63,47900.0,43.5915,43.6105,43.4774,43.4964,47900.0
2007-01-25 14:00:00,68.62,68.65,68.39,68.43,75900.0,43.4901,43.5091,43.3443,43.3697,75900.0
2007-01-25 14:10:00,68.43,68.65,68.35,68.56,91600.0,43.3697,43.5091,43.319,43.452,91600.0
2007-01-25 14:20:00,68.56,68.64,68.42,68.45,80900.0,43.452,43.5028,43.3633,43.3823,80900.0
2007-01-25 14:30:00,68.45,68.49,68.4,68.44,45300.0,43.3823,43.4077,43.3506,43.376,45300.0
2007-01-25 14:40:00,68.45,68.45,68.35,68.4,46500.0,43.3823,43.3823,43.319,43.3506,46500.0
2007-01-25 14:50:00,68.4,68.4,68.3,68.39,61300.0,43.3506,43.3506,43.2873,43.3443,61300.0
2007-01-25 15:00:00,68.39,68.4,68.11,68.17,95900.0,43.3443,43.3506,43.1668,43.2049,95900.0
2007-01-25 15:10:00,68.19,68.2,68.05,68.1,134200.0,43.2175,43.2239,43.1288,43.1605,134200.0
2007-01-25 15:20:00,68.1,68.31,68.06,68.27,123100.0,43.1605,43.2936,43.1352,43.2683,123100.0
2007-01-25 15:30:00,68.27,68.33,68.12,68.16,96700.0,43.2683,43.3063,43.1732,43.1985,96700.0
2007-01-25 15:40:00,68.15,68.33,68.1,68.31,90300.0,43.1922,43.3063,43.1605,43.2936,90300.0
2007-01-25 15:50:00,68.31,68.44,68.25,68.31,195900.0,43.2936,43.376,43.2556,43.2936,195900.0
2007-01-26 09:30:00,68.65,69.19,68.5,69.11,96200.0,43.5091,43.8513,43.414,43.8006,96200.0
2007-01-26 09:40:00,69.11,69.14,68.64,68.67,115900.0,43.8006,43.8196,43.5028,43.5218,115900.0
2007-01-26 09:50:00,68.65,68.77,68.55,68.56,102400.0,43.5091,43.5851,43.4457,43.452,102400.0
2007-01-26 10:00:00,68.56,68.67,68.03,68.39,148600.0,43.452,43.5218,43.1161,43.3443,148600.0
2007-01-26 10:10:00,68.39,68.7,68.36,68.6,124500.0,43.3443,43.5408,43.3253,43.4774,124500.0
2007-01-26 10:20:00,68.6,68.84,68.54,68.8,110700.0,43.4774,43.6295,43.4394,43.6042,110700.0
2007-01-26 10:30:00,68.79,68.85,68.45,68.55,93600.0,43.5978,43.6358,43.3823,43.4457,93600.0
2007-01-26 10:40:00,68.53,68.61,68.42,68.49,96300.0,43.433,43.4837,43.3633,43.4077,96300.0
2007-01-26 10:50:00,68.49,68.5,68.21,68.29,113400.0,43.4077,43.414,43.2302,43.2809,113400.0
2007-01-26 11:00:00,68.27,68.29,68.0,68.06,108800.0,43.2683,43.2809,43.0971,43.1352,108800.0
2007-01-26 11:10:00,68.06,68.3,68.05,68.27,71500.0,43.1352,43.2873,43.1288,43.2683,71500.0
2007-01-26 11:20:00,68.26,68.29,68.07,68.1,56100.0,43.2619,43.2809,43.1415,43.1605,56100.0
2007-01-26 11:30:00,68.08,68.08,67.8,67.93,140100.0,43.1478,43.1478,42.9704,43.0528,140100.0
2007-01-26 11:40:00,67.95,68.06,67.92,68.01,48600.0,43.0654,43.1352,43.0464,43.1035,48600.0
2007-01-26 11:50:00,68.0,68.3,67.99,68.29,51500.0,43.0971,43.2873,43.0908,43.2809,51500.0
2007-01-26 12:00:00,68.29,68.39,68.2,68.21,68800.0,43.2809,43.3443,43.2239,43.2302,68800.0
2007-01-26 12:10:00,68.2,68.46,68.18,68.43,58100.0,43.2239,43.3887,43.2112,43.3697,58100.0
2007-01-26 12:20:00,68.43,68.52,68.41,68.46,43000.0,43.3697,43.4267,43.357,43.3887,43000.0
2007-01-26 12:30:00,68.46,68.47,68.17,68.22,49700.0,43.3887,43.395,43.2049,43.2366,49700.0
2007-01-26 12:40:00,68.23,68.35,68.18,68.33,36700.0,43.2429,43.319,43.2112,43.3063,36700.0
2007-01-26 12:50:00,68.31,68.32,68.09,68.19,39000.0,43.2936,43.2999,43.1542,43.2175,39000.0
2007-01-26 13:00:00,68.2,68.27,68.13,68.17,48800.0,43.2239,43.2683,43.1795,43.2049,48800.0
2007-01-26 13:10:00,68.17,68.18,67.95,68.18,66800.0,43.2049,43.2112,43.0654,43.2112,66800.0
2007-01-26 13:20:00,68.18,68.24,68.15,68.23,30900.0,43.2112,43.2492,43.1922,43.2429,30900.0
2007-01-26 13:30:00,68.21,68.31,68.15,68.16,30500.0,43.2302,43.2936,43.1922,43.1985,30500.0
2007-01-26 13:40:00,68.17,68.29,68.15,68.22,33700.0,43.2049,43.2809,43.1922,43.2366,33700.0
2007-01-26 13:50:00,68.21,68.21,68.1,68.18,20600.0,43.2302,43.2302,43.1605,43.2112,20600.0
2007-01-26 14:00:00,68.17,68.18,67.94,67.99,57000.0,43.2049,43.2112,43.0591,43.0908,57000.0
2007-01-26 14:10:00,67.98,68.22,67.9,68.21,81500.0,43.0845,43.2366,43.0338,43.2302,81500.0
2007-01-26 14:20:00,68.21,68.26,68.16,68.16,55000.0,43.2302,43.2619,43.1985,43.1985,55000.0
2007-01-26 14:30:00,68.16,68.17,68.04,68.04,69500.0,43.1985,43.2049,43.1225,43.1225,69500.0
2007-01-26 14:40:00,68.05,68.23,68.05,68.16,38900.0,43.1288,43.2429,43.1288,43.1985,38900.0
2007-01-26 14:50:00,68.17,68.22,68.01,68.12,61300.0,43.2049,43.2366,43.1035,43.1732,61300.0
2007-01-26 15:00:00,68.12,68.28,68.09,68.28,54100.0,43.1732,43.2746,43.1542,43.2746,54100.0
2007-01-26 15:10:00,68.29,68.39,68.2,68.2,76500.0,43.2809,43.3443,43.2239,43.2239,76500.0
2007-01-26 15:20:00,68.2,68.24,68.14,68.2,64800.0,43.2239,43.2492,43.1859,43.2239,64800.0
2007-01-26 15:30:00,68.2,68.3,68.12,68.29,80400.0,43.2239,43.2873,43.1732,43.2809,80400.0
2007-01-26 15:40:00,68.29,68.29,68.17,68.18,63100.0,43.2809,43.2809,43.2049,43.2112,63100.0
2007-01-26 15:50:00,68.18,68.2,68.0,68.04,106300.0,43.2112,43.2239,43.0971,43.1225,106300.0
2007-01-29 09:30:00,68.25,68.55,68.1,68.55,137700.0,43.2556,43.4457,43.1605,43.4457,137700.0
2007-01-29 09:40:00,68.55,68.95,68.55,68.8,107800.0,43.4457,43.6992,43.4457,43.6042,107800.0
2007-01-29 09:50:00,68.79,68.9,68.68,68.82,71300.0,43.5978,43.6675,43.5281,43.6168,71300.0
2007-01-29 10:00:00,68.8,68.81,68.5,68.62,91200.0,43.6042,43.6105,43.414,43.4901,91200.0
2007-01-29 10:10:00,68.61,68.78,68.56,68.69,81700.0,43.4837,43.5915,43.452,43.5344,81700.0
2007-01-29 10:20:00,68.69,68.89,68.51,68.64,98600.0,43.5344,43.6612,43.4204,43.5028,98600.0
2007-01-29 10:30:00,68.61,68.75,68.5,68.66,87900.0,43.4837,43.5725,43.414,43.5154,87900.0
2007-01-29 10:40:00,68.68,68.7,68.43,68.59,98400.0,43.5281,43.5408,43.3697,43.4711,98400.0
2007-01-29 10:50:00,68.58,68.89,68.52,68.88,85400.0,43.4647,43.6612,43.4267,43.6549,85400.0
2007-01-29 11:00:00,68.88,69.18,68.79,69.13,135100.0,43.6549,43.845,43.5978,43.8133,135100.0
2007-01-29 11:10:00,69.15,69.25,69.08,69.14,66000.0,43.826,43.8894,43.7816,43.8196,66000.0
2007-01-29 11:20:00,69.14,69.14,68.73,68.74,103300.0,43.8196,43.8196,43.5598,43.5661,103300.0
2007-01-29 11:30:00,68.76,68.8,68.62,68.69,51200.0,43.5788,43.6042,43.4901,43.5344,51200.0
2007-01-29 11:40:00,68.68,68.71,68.53,68.71,45500.0,43.5281,43.5471,43.433,43.5471,45500.0
2007-01-29 11:50:00,68.69,68.69,68.32,68.43,69800.0,43.5344,43.5344,43.2999,43.3697,69800.0
2007-01-29 12:00:00,68.42,68.7,68.39,68.57,51700.0,43.3633,43.5408,43.3443,43.4584,51700.0
2007-01-29 12:10:00,68.58,68.59,68.15,68.29,107800.0,43.4647,43.4711,43.1922,43.2809,107800.0
2007-01-29 12:20:00,68.29,68.3,68.19,68.2,60300.0,43.2809,43.2873,43.2175,43.2239,60300.0
2007-01-29 12:30:00,68.19,68.4,68.16,68.37,39100.0,43.2175,43.3506,43.1985,43.3316,39100.0
2007-01-29 12:40:00,68.37,68.59,68.31,68.54,35900.0,43.3316,43.4711,43.2936,43.4394,35900.0
2007-01-29 12:50:00,68.54,68.58,68.4,68.5,52000.0,43.4394,43.4647,43.3506,43.414,52000.0
2007-01-29 13:00:00,68.51,68.52,68.45,68.46,22100.0,43.4204,43.4267,43.3823,43.3887,22100.0
2007-01-29 13:10:00,68.46,68.55,68.42,68.49,62500.0,43.3887,43.4457,43.3633,43.4077,62500.0
2007-01-29 13:20:00,68.48,68.54,68.38,68.39,57000.0,43.4013,43.4394,43.338,43.3443,57000.0
2007-01-29 13:30:00,68.39,68.39,68.24,68.32,43500.0,43.3443,43.3443,43.2492,43.2999,43500.0
2007-01-29 13:40:00,68.31,68.33,68.18,68.22,55500.0,43.2936,43.3063,43.2112,43.2366,55500.0
2007-01-29 13:50:00,68.24,68.28,68.1,68.26,50300.0,43.2492,43.2746,43.1605,43.2619,50300.0
2007-01-29 14:00:00,68.26,68.27,68.0,68.01,137700.0,43.2619,43.2683,43.0971,43.1035,137700.0
2007-01-29 14:10:00,68.0,68.06,67.86,68.01,124200.0,43.0971,43.1352,43.0084,43.1035,124200.0
2007-01-29 14:20:00,68.02,68.16,67.99,68.01,83100.0,43.1098,43.1985,43.0908,43.1035,83100.0
2007-01-29 14:30:00,67.99,68.09,67.99,68.05,77600.0,43.0908,43.1542,43.0908,43.1288,77600.0
2007-01-29 14:40:00,68.05,68.14,68.03,68.09,45900.0,43.1288,43.1859,43.1161,43.1542,45900.0
2007-01-29 14:50:00,68.08,68.08,67.94,67.94,70800.0,43.1478,43.1478,43.0591,43.0591,70800.0
2007-01-29 15:00:00,67.95,68.1,67.93,68.0,80600.0,43.0654,43.1605,43.0528,43.0971,80600.0
2007-01-29 15:10:00,68.01,68.11,68.0,68.1,43900.0,43.1035,43.1668,43.0971,43.1605,43900.0
2007-01-29 15:20:00,68.09,68.21,68.05,68.16,71200.0,43.1542,43.2302,43.1288,43.1985,71200.0
2007-01-29 15:30:00,68.15,68.16,68.0,68.06,98100.0,43.1922,43.1985,43.0971,43.1352,98100.0
2007-01-29 15:40:00,68.06,68.22,68.06,68.18,94800.0,43.1352,43.2366,43.1352,43.2112,94800.0
2007-01-29 15:50:00,68.18,68.18,68.04,68.08,93100.0,43.2112,43.2112,43.1225,43.1478,93100.0
2007-01-30 09:30:00,68.44,68.87,68.39,68.66,98200.0,43.376,43.6485,43.3443,43.5154,98200.0
2007-01-30 09:40:00,68.66,68.99,68.65,68.97,108300.0,43.5154,43.7246,43.5091,43.7119,108300.0
2007-01-30 09:50:00,68.97,69.03,68.72,68.94,119300.0,43.7119,43.7499,43.5535,43.6929,119300.0
2007-01-30 10:00:00,68.94,68.98,68.81,68.85,105400.0,43.6929,43.7182,43.6105,43.6358,105400.0
2007-01-30 10:10:00,68.84,68.88,68.72,68.83,91200.0,43.6295,43.6549,43.5535,43.6232,91200.0
2007-01-30 10:20:00,68.83,68.85,68.67,68.69,101800.0,43.6232,43.6358,43.5218,43.5344,101800.0
2007-01-30 10:30:00,68.69,69.23,68.69,69.15,163500.0,43.5344,43.8767,43.5344,43.826,163500.0
2007-01-30 10:40:00,69.13,69.28,69.05,69.27,142600.0,43.8133,43.9084,43.7626,43.902,142600.0
2007-01-30 10:50:00,69.25,69.34,69.18,69.34,77100.0,43.8894,43.9464,43.845,43.9464,77100.0
2007-01-30 11:00:00,69.34,69.37,69.23,69.35,57700.0,43.9464,43.9654,43.8767,43.9527,57700.0
2007-01-30 11:10:00,69.34,69.51,69.3,69.42,90900.0,43.9464,44.0541,43.921,43.9971,90900.0
2007-01-30 11:20:00,69.41,69.49,69.26,69.29,68500.0,43.9908,44.0415,43.8957,43.9147,68500.0
2007-01-30 11:30:00,69.3,69.39,69.28,69.37,66300.0,43.921,43.9781,43.9084,43.9654,66300.0
2007-01-30 11:40:00,69.37,69.46,69.33,69.46,42700.0,43.9654,44.0225,43.9401,44.0225,42700.0
2007-01-30 11:50:00,69.45,69.74,69.45,69.58,108500.0,44.0161,44.1999,44.0161,44.0985,108500.0
2007-01-30 12:00:00,69.6,69.8,69.55,69.79,102100.0,44.1112,44.2379,44.0795,44.2316,102100.0
2007-01-30 12:10:00,69.78,69.9,69.74,69.75,108500.0,44.2253,44.3013,44.1999,44.2062,108500.0
2007-01-30 12:20:00,69.76,69.82,69.58,69.65,86200.0,44.2126,44.2506,44.0985,44.1429,86200.0
2007-01-30 12:30:00,69.64,69.72,69.51,69.65,108400.0,44.1365,44.1872,44.0541,44.1429,108400.0
2007-01-30 12:40:00,69.69,69.85,69.66,69.83,82600.0,44.1682,44.2696,44.1492,44.257,82600.0
2007-01-30 12:50:00,69.83,70.0,69.79,69.99,129400.0,44.257,44.3647,44.2316,44.3584,129400.0
2007-01-30 13:00:00,69.98,70.04,69.87,69.92,128300.0,44.352,44.39,44.2823,44.314,128300.0
2007-01-30 13:10:00,69.92,70.09,69.91,70.02,97700.0,44.314,44.4217,44.3077,44.3774,97700.0
2007-01-30 13:20:00,70.03,70.07,69.93,70.03,93100.0,44.3837,44.4091,44.3203,44.3837,93100.0
2007-01-30 13:30:00,70.03,70.07,69.91,70.0,64700.0,44.3837,44.4091,44.3077,44.3647,64700.0
2007-01-30 13:40:00,70.0,70.12,69.99,70.03,115700.0,44.3647,44.4407,44.3584,44.3837,115700.0
2007-01-30 13:50:00,70.03,70.06,69.95,69.98,80000.0,44.3837,44.4027,44.333,44.352,80000.0
2007-01-30 14:00:00,69.98,70.1,69.96,70.06,82200.0,44.352,44.4281,44.3393,44.4027,82200.0
2007-01-30 14:10:00,70.04,70.1,69.93,70.0,113300.0,44.39,44.4281,44.3203,44.3647,113300.0
2007-01-30 14:20:00,70.0,70.09,69.98,70.06,113200.0,44.3647,44.4217,44.352,44.4027,113200.0
2007-01-30 14:30:00,70.06,70.09,70.01,70.06,54500.0,44.4027,44.4217,44.371,44.4027,54500.0
2007-01-30 14:40:00,70.06,70.2,70.04,70.12,108300.0,44.4027,44.4914,44.39,44.4407,108300.0
2007-01-30 14:50:00,70.13,70.2,69.99,70.2,87500.0,44.4471,44.4914,44.3584,44.4914,87500.0
2007-01-30 15:00:00,70.2,70.25,70.1,70.25,58500.0,44.4914,44.5231,44.4281,44.5231,58500.0
2007-01-30 15:10:00,70.24,70.27,70.19,70.26,97700.0,44.5168,44.5358,44.4851,44.5295,97700.0
2007-01-30 15:20:00,70.26,70.35,70.23,70.29,118500.0,44.5295,44.5865,44.5105,44.5485,118500.0
2007-01-30 15:30:00,70.29,70.34,70.19,70.29,154900.0,44.5485,44.5802,44.4851,44.5485,154900.0
2007-01-30 15:40:00,70.28,70.28,70.15,70.15,158800.0,44.5422,44.5422,44.4598,44.4598,158800.0
2007-01-30 15:50:00,70.15,70.19,70.02,70.15,251600.0,44.4598,44.4851,44.3774,44.4598,251600.0
2007-01-31 09:30:00,70.0,70.03,69.58,69.95,176300.0,44.3647,44.3837,44.0985,44.333,176300.0
2007-01-31 09:40:00,69.95,70.0,69.68,69.83,187800.0,44.333,44.3647,44.1619,44.257,187800.0
2007-01-31 09:50:00,69.84,69.88,69.57,69.77,138700.0,44.2633,44.2886,44.0922,44.2189,138700.0
2007-01-31 10:00:00,69.8,69.85,69.67,69.82,109800.0,44.2379,44.2696,44.1555,44.2506,109800.0
2007-01-31 10:10:00,69.82,70.08,69.76,69.97,100600.0,44.2506,44.4154,44.2126,44.3457,100600.0
2007-01-31 10:20:00,69.96,70.09,69.88,70.08,100300.0,44.3393,44.4217,44.2886,44.4154,100300.0
2007-01-31 10:30:00,70.08,70.09,69.52,69.74,247800.0,44.4154,44.4217,44.0605,44.1999,247800.0
2007-01-31 10:40:00,69.74,70.34,69.74,70.34,160000.0,44.1999,44.5802,44.1999,44.5802,160000.0
2007-01-31 10:50:00,70.34,70.83,70.07,70.79,299700.0,44.5802,44.8907,44.4091,44.8654,299700.0
2007-01-31 11:00:00,70.79,70.85,70.5,70.64,121800.0,44.8654,44.9034,44.6816,44.7703,121800.0
2007-01-31 11:10:00,70.62,70.74,70.52,70.73,87400.0,44.7576,44.8337,44.6943,44.8274,87400.0
2007-01-31 11:20:00,70.73,70.85,70.67,70.75,101400.0,44.8274,44.9034,44.7893,44.84,101400.0
2007-01-31 11:30:00,70.75,70.91,70.55,70.9,109700.0,44.84,44.9414,44.7133,44.9351,109700.0
2007-01-31 11:40:00,70.88,70.9,70.63,70.68,49000.0,44.9224,44.9351,44.764,44.7957,49000.0
2007-01-31 11:50:00,70.68,70.78,70.62,70.72,46900.0,44.7957,44.859,44.7576,44.821,46900.0
2007-01-31 12:00:00,70.67,70.71,70.41,70.46,89800.0,44.7893,44.8147,44.6245,44.6562,89800.0
2007-01-31 12:10:00,70.46,70.56,70.37,70.49,75100.0,44.6562,44.7196,44.5992,44.6752,75100.0
2007-01-31 12:20:00,70.48,70.6,70.43,70.51,56800.0,44.6689,44.745,44.6372,44.6879,56800.0
2007-01-31 12:30:00,70.53,70.67,70.34,70.35,63900.0,44.7006,44.7893,44.5802,44.5865,63900.0
2007-01-31 12:40:00,70.35,70.35,69.97,70.0,107700.0,44.5865,44.5865,44.3457,44.3647,107700.0
2007-01-31 12:50:00,70.01,70.19,70.01,70.07,73600.0,44.371,44.4851,44.371,44.4091,73600.0
2007-01-31 13:00:00,70.06,70.09,69.86,69.96,108000.0,44.4027,44.4217,44.276,44.3393,108000.0
2007-01-31 13:10:00,69.95,70.36,69.89,70.21,86700.0,44.333,44.5929,44.295,44.4978,86700.0
2007-01-31 13:20:00,70.21,70.29,70.16,70.19,76200.0,44.4978,44.5485,44.4661,44.4851,76200.0
2007-01-31 13:30:00,70.19,70.3,70.18,70.27,63800.0,44.4851,44.5548,44.4788,44.5358,63800.0
2007-01-31 13:40:00,70.27,70.32,70.01,70.02,70900.0,44.5358,44.5675,44.371,44.3774,70900.0
2007-01-31 13:50:00,70.01,70.5,70.0,70.13,92200.0,44.371,44.6816,44.3647,44.4471,92200.0
2007-01-31 14:00:00,70.11,70.17,69.97,70.08,55600.0,44.4344,44.4724,44.3457,44.4154,55600.0
2007-01-31 14:10:00,70.07,70.42,69.98,70.38,116700.0,44.4091,44.6309,44.352,44.6055,116700.0
2007-01-31 14:20:00,70.38,70.7,70.35,70.61,99000.0,44.6055,44.8083,44.5865,44.7513,99000.0
2007-01-31 14:30:00,70.56,70.87,70.51,70.7,66000.0,44.7196,44.9161,44.6879,44.8083,66000.0
2007-01-31 14:40:00,70.69,70.75,70.59,70.67,150800.0,44.802,44.84,44.7386,44.7893,150800.0
2007-01-31 14:50:00,70.69,70.72,70.52,70.56,55400.0,44.802,44.821,44.6943,44.7196,55400.0
2007-01-31 15:00:00,70.54,70.74,70.5,70.69,99700.0,44.7069,44.8337,44.6816,44.802,99700.0
2007-01-31 15:10:00,70.68,70.68,70.48,70.56,70700.0,44.7957,44.7957,44.6689,44.7196,70700.0
2007-01-31 15:20:00,70.56,70.58,70.47,70.47,65500.0,44.7196,44.7323,44.6626,44.6626,65500.0
2007-01-31 15:30:00,70.48,70.48,70.32,70.32,117500.0,44.6689,44.6689,44.5675,44.5675,117500.0
2007-01-31 15:40:00,70.32,70.33,70.12,70.21,130700.0,44.5675,44.5738,44.4407,44.4978,130700.0
2007-01-31 15:50:00,70.21,70.27,70.02,70.15,235400.0,44.4978,44.5358,44.3774,44.4598,235400.0
2007-02-01 09:30:00,69.57,70.54,69.57,70.41,182100.0,44.0922,44.7069,44.0922,44.6245,182100.0
2007-02-01 09:40:00,70.4,70.56,70.25,70.38,137000.0,44.6182,44.7196,44.5231,44.6055,137000.0
2007-02-01 09:50:00,70.38,70.55,70.26,70.5,128600.0,44.6055,44.7133,44.5295,44.6816,128600.0
2007-02-01 10:00:00,70.49,70.8,70.37,70.72,140500.0,44.6752,44.8717,44.5992,44.821,140500.0
2007-02-01 10:10:00,70.71,70.75,70.52,70.63,114700.0,44.8147,44.84,44.6943,44.764,114700.0
2007-02-01 10:20:00,70.62,70.78,70.6,70.72,128800.0,44.7576,44.859,44.745,44.821,128800.0
2007-02-01 10:30:00,70.73,70.73,69.64,69.65,289800.0,44.8274,44.8274,44.1365,44.1429,289800.0
2007-02-01 10:40:00,69.64,70.07,69.56,69.85,223400.0,44.1365,44.4091,44.0858,44.2696,223400.0
2007-02-01 10:50:00,69.85,69.86,69.65,69.72,104500.0,44.2696,44.276,44.1429,44.1872,104500.0
2007-02-01 11:00:00,69.72,69.77,69.42,69.77,116000.0,44.1872,44.2189,43.9971,44.2189,116000.0
2007-02-01 11:10:00,69.79,69.83,69.62,69.83,71600.0,44.2316,44.257,44.1239,44.257,71600.0
2007-02-01 11:20:00,69.83,70.12,69.79,70.06,101600.0,44.257,44.4407,44.2316,44.4027,101600.0
2007-02-01 11:30:00,70.06,70.54,70.02,70.51,169500.0,44.4027,44.7069,44.3774,44.6879,169500.0
2007-02-01 11:40:00,70.51,70.54,70.19,70.22,92600.0,44.6879,44.7069,44.4851,44.5041,92600.0
2007-02-01 11:50:00,70.22,70.26,70.12,70.19,58700.0,44.5041,44.5295,44.4407,44.4851,58700.0
2007-02-01 12:00:00,70.19,70.5,70.19,70.43,89700.0,44.4851,44.6816,44.4851,44.6372,89700.0
2007-02-01 12:10:00,70.41,70.55,70.34,70.5,52300.0,44.6245,44.7133,44.5802,44.6816,52300.0
2007-02-01 12:20:00,70.5,70.65,70.42,70.58,52900.0,44.6816,44.7767,44.6309,44.7323,52900.0
2007-02-01 12:30:00,70.6,70.6,70.43,70.53,46400.0,44.745,44.745,44.6372,44.7006,46400.0
2007-02-01 12:40:00,70.5,70.58,70.29,70.35,48200.0,44.6816,44.7323,44.5485,44.5865,48200.0
2007-02-01 12:50:00,70.33,70.36,70.16,70.24,53900.0,44.5738,44.5929,44.4661,44.5168,53900.0
2007-02-01 13:00:00,70.28,70.53,70.18,70.36,59400.0,44.5422,44.7006,44.4788,44.5929,59400.0
2007-02-01 13:10:00,70.36,70.49,70.28,70.29,51700.0,44.5929,44.6752,44.5422,44.5485,51700.0
2007-02-01 13:20:00,70.29,70.6,70.29,70.52,72200.0,44.5485,44.745,44.5485,44.6943,72200.0
2007-02-01 13:30:00,70.49,70.66,70.49,70.66,77000.0,44.6752,44.783,44.6752,44.783,77000.0
2007-02-01 13:40:00,70.66,70.75,70.63,70.65,67000.0,44.783,44.84,44.764,44.7767,67000.0
2007-02-01 13:50:00,70.65,70.7,70.53,70.59,50000.0,44.7767,44.8083,44.7006,44.7386,50000.0
2007-02-01 14:00:00,70.59,70.66,70.42,70.56,58300.0,44.7386,44.783,44.6309,44.7196,58300.0
2007-02-01 14:10:00,70.55,70.55,70.16,70.16,82700.0,44.7133,44.7133,44.4661,44.4661,82700.0
2007-02-01 14:20:00,70.15,70.28,70.01,70.13,98100.0,44.4598,44.5422,44.371,44.4471,98100.0
2007-02-01 14:30:00,70.13,70.23,70.11,70.17,32600.0,44.4471,44.5105,44.4344,44.4724,32600.0
2007-02-01 14:40:00,70.15,70.2,70.01,70.04,60400.0,44.4598,44.4914,44.371,44.39,60400.0
2007-02-01 14:50:00,70.05,70.13,70.0,70.11,54100.0,44.3964,44.4471,44.3647,44.4344,54100.0
2007-02-01 15:00:00,70.1,70.24,70.09,70.09,114300.0,44.4281,44.5168,44.4217,44.4217,114300.0
2007-02-01 15:10:00,70.09,70.14,69.99,70.0,92500.0,44.4217,44.4534,44.3584,44.3647,92500.0
2007-02-01 15:20:00,70.0,70.08,69.95,70.02,87400.0,44.3647,44.4154,44.333,44.3774,87400.0
2007-02-01 15:30:00,70.01,70.12,69.96,70.08,85300.0,44.371,44.4407,44.3393,44.4154,85300.0
2007-02-01 15:40:00,70.09,70.17,70.06,70.11,79000.0,44.4217,44.4724,44.4027,44.4344,79000.0
2007-02-01 15:50:00,70.12,70.19,70.08,70.14,125100.0,44.4407,44.4851,44.4154,44.4534,125100.0
2007-02-02 09:30:00,70.6,70.62,70.25,70.29,181800.0,44.745,44.7576,44.5231,44.5485,181800.0
2007-02-02 09:40:00,70.29,70.68,70.25,70.49,109100.0,44.5485,44.7957,44.5231,44.6752,109100.0
2007-02-02 09:50:00,70.48,70.48,69.8,69.98,131000.0,44.6689,44.6689,44.2379,44.352,131000.0
2007-02-02 10:00:00,69.99,70.44,69.93,70.34,109000.0,44.3584,44.6436,44.3203,44.5802,109000.0
2007-02-02 10:10:00,70.34,70.5,70.22,70.33,68400.0,44.5802,44.6816,44.5041,44.5738,68400.0
2007-02-02 10:20:00,70.33,70.37,70.02,70.03,90700.0,44.5738,44.5992,44.3774,44.3837,90700.0
2007-02-02 10:30:00,70.06,70.3,70.04,70.2,74300.0,44.4027,44.5548,44.39,44.4914,74300.0
2007-02-02 10:40:00,70.19,70.23,70.06,70.15,54100.0,44.4851,44.5105,44.4027,44.4598,54100.0
2007-02-02 10:50:00,70.15,70.25,69.98,69.98,64900.0,44.4598,44.5231,44.352,44.352,64900.0
2007-02-02 11:00:00,69.98,70.1,69.93,69.96,76800.0,44.352,44.4281,44.3203,44.3393,76800.0
2007-02-02 11:10:00,69.96,70.05,69.9,69.95,47900.0,44.3393,44.3964,44.3013,44.333,47900.0
2007-02-02 11:20:00,69.95,70.0,69.77,69.89,52100.0,44.333,44.3647,44.2189,44.295,52100.0
2007-02-02 11:30:00,69.89,69.89,69.72,69.81,66400.0,44.295,44.295,44.1872,44.2443,66400.0
2007-02-02 11:40:00,69.8,70.02,69.75,69.93,46000.0,44.2379,44.3774,44.2062,44.3203,46000.0
2007-02-02 11:50:00,69.94,70.1,69.92,69.96,48200.0,44.3267,44.4281,44.314,44.3393,48200.0
2007-02-02 12:00:00,69.96,70.15,69.95,70.06,52200.0,44.3393,44.4598,44.333,44.4027,52200.0
2007-02-02 12:10:00,70.08,70.2,70.03,70.17,36900.0,44.4154,44.4914,44.3837,44.4724,36900.0
2007-02-02 12:20:00,70.18,70.25,70.13,70.18,49600.0,44.4788,44.5231,44.4471,44.4788,49600.0
2007-02-02 12:30:00,70.18,70.29,70.18,70.23,44300.0,44.4788,44.5485,44.4788,44.5105,44300.0
2007-02-02 12:40:00,70.24,70.36,70.2,70.35,37100.0,44.5168,44.5929,44.4914,44.5865,37100.0
2007-02-02 12:50:00,70.36,70.41,70.33,70.39,20300.0,44.5929,44.6245,44.5738,44.6119,20300.0
2007-02-02 13:00:00,70.39,70.51,70.38,70.5,125500.0,44.6119,44.6879,44.6055,44.6816,125500.0
2007-02-02 13:10:00,70.5,70.6,70.48,70.6,59200.0,44.6816,44.745,44.6689,44.745,59200.0
2007-02-02 13:20:00,70.6,70.65,70.5,70.51,36100.0,44.745,44.7767,44.6816,44.6879,36100.0
2007-02-02 13:30:00,70.52,70.52,70.28,70.35,72600.0,44.6943,44.6943,44.5422,44.5865,72600.0
2007-02-02 13:40:00,70.35,70.53,70.35,70.51,46300.0,44.5865,44.7006,44.5865,44.6879,46300.0
2007-02-02 13:50:00,70.52,70.69,70.46,70.69,67000.0,44.6943,44.802,44.6562,44.802,67000.0
2007-02-02 14:00:00,70.67,70.68,70.49,70.65,38900.0,44.7893,44.7957,44.6752,44.7767,38900.0
2007-02-02 14:10:00,70.64,70.64,70.48,70.62,45000.0,44.7703,44.7703,44.6689,44.7576,45000.0
2007-02-02 14:20:00,70.6,70.64,70.5,70.53,50500.0,44.745,44.7703,44.6816,44.7006,50500.0
2007-02-02 14:30:00,70.52,70.6,70.51,70.57,45400.0,44.6943,44.745,44.6879,44.7259,45400.0
2007-02-02 14:40:00,70.57,70.6,70.47,70.53,49600.0,44.7259,44.745,44.6626,44.7006,49600.0
2007-02-02 14:50:00,70.53,70.55,70.44,70.47,36300.0,44.7006,44.7133,44.6436,44.6626,36300.0
2007-02-02 15:00:00,70.46,70.49,70.36,70.49,37100.0,44.6562,44.6752,44.5929,44.6752,37100.0
2007-02-02 15:10:00,70.49,70.56,70.44,70.44,32600.0,44.6752,44.7196,44.6436,44.6436,32600.0
2007-02-02 15:20:00,70.46,70.47,70.32,70.35,46100.0,44.6562,44.6626,44.5675,44.5865,46100.0
2007-02-02 15:30:00,70.35,70.5,70.34,70.45,61300.0,44.5865,44.6816,44.5802,44.6499,61300.0
2007-02-02 15:40:00,70.44,70.49,70.37,70.42,83000.0,44.6436,44.6752,44.5992,44.6309,83000.0
2007-02-02 15:50:00,70.42,70.45,70.32,70.33,74900.0,44.6309,44.6499,44.5675,44.5738,74900.0
2007-02-05 09:30:00,70.75,71.12,70.6,71.07,191600.0,44.84,45.0745,44.745,45.0428,191600.0
2007-02-05 09:40:00,71.07,71.24,70.91,71.23,102600.0,45.0428,45.1506,44.9414,45.1442,102600.0
2007-02-05 09:50:00,71.24,71.24,70.8,70.97,151100.0,45.1506,45.1506,44.8717,44.9795,151100.0
2007-02-05 10:00:00,70.95,71.08,70.74,70.93,144600.0,44.9668,45.0492,44.8337,44.9541,144600.0
2007-02-05 10:10:00,70.93,71.22,70.92,71.06,119600.0,44.9541,45.1379,44.9478,45.0365,119600.0
2007-02-05 10:20:00,71.05,71.1,70.81,71.05,97400.0,45.0302,45.0619,44.8781,45.0302,97400.0
2007-02-05 10:30:00,71.05,71.14,71.0,71.03,66500.0,45.0302,45.0872,44.9985,45.0175,66500.0
2007-02-05 10:40:00,71.0,71.15,70.92,71.15,78100.0,44.9985,45.0935,44.9478,45.0935,78100.0
2007-02-05 10:50:00,71.13,71.15,71.0,71.0,53700.0,45.0809,45.0935,44.9985,44.9985,53700.0
2007-02-05 11:00:00,70.99,71.04,70.7,70.78,150300.0,44.9921,45.0238,44.8083,44.859,150300.0
2007-02-05 11:10:00,70.77,71.0,70.74,70.99,98000.0,44.8527,44.9985,44.8337,44.9921,98000.0
2007-02-05 11:20:00,70.97,71.02,70.68,70.73,39900.0,44.9795,45.0112,44.7957,44.8274,39900.0
2007-02-05 11:30:00,70.73,70.79,70.56,70.64,44800.0,44.8274,44.8654,44.7196,44.7703,44800.0
2007-02-05 11:40:00,70.65,70.82,70.61,70.62,69100.0,44.7767,44.8844,44.7513,44.7576,69100.0
2007-02-05 11:50:00,70.62,70.62,70.51,70.57,30100.0,44.7576,44.7576,44.6879,44.7259,30100.0
2007-02-05 12:00:00,70.57,70.61,70.3,70.31,74500.0,44.7259,44.7513,44.5548,44.5612,74500.0
2007-02-05 12:10:00,70.31,70.42,70.24,70.38,69500.0,44.5612,44.6309,44.5168,44.6055,69500.0
2007-02-05 12:20:00,70.38,70.4,70.3,70.38,27700.0,44.6055,44.6182,44.5548,44.6055,27700.0
2007-02-05 12:30:00,70.37,70.39,70.24,70.32,45000.0,44.5992,44.6119,44.5168,44.5675,45000.0
2007-02-05 12:40:00,70.32,70.5,70.3,70.44,41900.0,44.5675,44.6816,44.5548,44.6436,41900.0
2007-02-05 12:50:00,70.44,70.47,70.32,70.44,48500.0,44.6436,44.6626,44.5675,44.6436,48500.0
2007-02-05 13:00:00,70.45,70.65,70.45,70.63,64100.0,44.6499,44.7767,44.6499,44.764,64100.0
2007-02-05 13:10:00,70.62,70.66,70.49,70.52,39200.0,44.7576,44.783,44.6752,44.6943,39200.0
2007-02-05 13:20:00,70.5,70.53,70.28,70.28,40800.0,44.6816,44.7006,44.5422,44.5422,40800.0
2007-02-05 13:30:00,70.3,70.42,70.23,70.26,70500.0,44.5548,44.6309,44.5105,44.5295,70500.0
2007-02-05 13:40:00,70.27,70.33,70.2,70.27,62100.0,44.5358,44.5738,44.4914,44.5358,62100.0
2007-02-05 13:50:00,70.28,70.38,70.25,70.25,46300.0,44.5422,44.6055,44.5231,44.5231,46300.0
2007-02-05 14:00:00,70.25,70.58,70.25,70.58,47600.0,44.5231,44.7323,44.5231,44.7323,47600.0
2007-02-05 14:10:00,70.57,70.59,70.41,70.43,78400.0,44.7259,44.7386,44.6245,44.6372,78400.0
2007-02-05 14:20:00,70.44,70.53,70.4,70.46,34500.0,44.6436,44.7006,44.6182,44.6562,34500.0
2007-02-05 14:30:00,70.45,70.52,70.37,70.5,17500.0,44.6499,44.6943,44.5992,44.6816,17500.0
2007-02-05 14:40:00,70.52,70.56,70.45,70.53,41900.0,44.6943,44.7196,44.6499,44.7006,41900.0
2007-02-05 14:50:00,70.53,70.55,70.48,70.52,29900.0,44.7006,44.7133,44.6689,44.6943,29900.0
2007-02-05 15:00:00,70.51,70.51,70.31,70.32,34500.0,44.6879,44.6879,44.5612,44.5675,34500.0
2007-02-05 15:10:00,70.31,70.47,70.28,70.46,48800.0,44.5612,44.6626,44.5422,44.6562,48800.0
2007-02-05 15:20:00,70.45,70.48,70.4,70.44,34900.0,44.6499,44.6689,44.6182,44.6436,34900.0
2007-02-05 15:30:00,70.44,70.46,70.36,70.36,23900.0,44.6436,44.6562,44.5929,44.5929,23900.0
2007-02-05 15:40:00,70.37,70.4,70.31,70.39,68100.0,44.5992,44.6182,44.5612,44.6119,68100.0
2007-02-05 15:50:00,70.39,70.45,70.27,70.39,67000.0,44.6119,44.6499,44.5358,44.6119,67000.0
2007-02-06 09:30:00,70.78,70.86,70.31,70.59,123400.0,44.859,44.9097,44.5612,44.7386,123400.0
2007-02-06 09:40:00,70.54,70.55,70.14,70.31,143100.0,44.7069,44.7133,44.4534,44.5612,143100.0
2007-02-06 09:50:00,70.31,70.48,70.08,70.2,216300.0,44.5612,44.6689,44.4154,44.4914,216300.0
2007-02-06 10:00:00,70.19,70.27,69.76,69.8,269600.0,44.4851,44.5358,44.2126,44.2379,269600.0
2007-02-06 10:10:00,69.8,70.01,69.79,70.0,87700.0,44.2379,44.371,44.2316,44.3647,87700.0
2007-02-06 10:20:00,70.0,70.13,69.93,69.97,122900.0,44.3647,44.4471,44.3203,44.3457,122900.0
2007-02-06 10:30:00,69.98,70.03,69.63,69.83,127200.0,44.352,44.3837,44.1302,44.257,127200.0
2007-02-06 10:40:00,69.83,69.92,69.62,69.7,93000.0,44.257,44.314,44.1239,44.1746,93000.0
2007-02-06 10:50:00,69.69,69.83,69.62,69.77,83800.0,44.1682,44.257,44.1239,44.2189,83800.0
2007-02-06 11:00:00,69.78,70.02,69.77,69.92,127600.0,44.2253,44.3774,44.2189,44.314,127600.0
2007-02-06 11:10:00,69.93,70.02,69.87,69.93,106500.0,44.3203,44.3774,44.2823,44.3203,106500.0
2007-02-06 11:20:00,69.93,69.98,69.78,69.85,77600.0,44.3203,44.352,44.2253,44.2696,77600.0
2007-02-06 11:30:00,69.83,69.99,69.82,69.86,54400.0,44.257,44.3584,44.2506,44.276,54400.0
2007-02-06 11:40:00,69.84,69.93,69.8,69.86,38100.0,44.2633,44.3203,44.2379,44.276,38100.0
2007-02-06 11:50:00,69.85,70.01,69.8,69.8,55200.0,44.2696,44.371,44.2379,44.2379,55200.0
2007-02-06 12:00:00,69.78,69.85,69.65,69.75,80100.0,44.2253,44.2696,44.1429,44.2062,80100.0
2007-02-06 12:10:00,69.73,69.89,69.71,69.82,59800.0,44.1936,44.295,44.1809,44.2506,59800.0
2007-02-06 12:20:00,69.8,69.87,69.71,69.81,30900.0,44.2379,44.2823,44.1809,44.2443,30900.0
2007-02-06 12:30:00,69.81,69.81,69.68,69.68,53800.0,44.2443,44.2443,44.1619,44.1619,53800.0
2007-02-06 12:40:00,69.68,69.72,69.64,69.65,90500.0,44.1619,44.1872,44.1365,44.1429,90500.0
2007-02-06 12:50:00,69.64,69.7,69.63,69.67,62300.0,44.1365,44.1746,44.1302,44.1555,62300.0
2007-02-06 13:00:00,69.67,69.95,69.64,69.91,58000.0,44.1555,44.333,44.1365,44.3077,58000.0
2007-02-06 13:10:00,69.91,69.92,69.75,69.75,26600.0,44.3077,44.314,44.2062,44.2062,26600.0
2007-02-06 13:20:00,69.72,69.74,69.57,69.61,64900.0,44.1872,44.1999,44.0922,44.1175,64900.0
2007-02-06 13:30:00,69.6,69.83,69.6,69.75,37600.0,44.1112,44.257,44.1112,44.2062,37600.0
2007-02-06 13:40:00,69.76,69.81,69.68,69.76,39300.0,44.2126,44.2443,44.1619,44.2126,39300.0
2007-02-06 13:50:00,69.76,69.76,69.65,69.7,44000.0,44.2126,44.2126,44.1429,44.1746,44000.0
2007-02-06 14:00:00,69.69,69.71,69.59,69.63,86400.0,44.1682,44.1809,44.1048,44.1302,86400.0
2007-02-06 14:10:00,69.65,69.78,69.64,69.66,55000.0,44.1429,44.2253,44.1365,44.1492,55000.0
2007-02-06 14:20:00,69.66,69.75,69.61,69.68,121100.0,44.1492,44.2062,44.1175,44.1619,121100.0
2007-02-06 14:30:00,69.68,69.87,69.67,69.71,97200.0,44.1619,44.2823,44.1555,44.1809,97200.0
2007-02-06 14:40:00,69.71,69.81,69.65,69.81,45200.0,44.1809,44.2443,44.1429,44.2443,45200.0
2007-02-06 14:50:00,69.8,69.95,69.75,69.95,45700.0,44.2379,44.333,44.2062,44.333,45700.0
2007-02-06 15:00:00,69.95,69.99,69.84,69.88,36200.0,44.333,44.3584,44.2633,44.2886,36200.0
2007-02-06 15:10:00,69.88,70.05,69.83,70.05,67300.0,44.2886,44.3964,44.257,44.3964,67300.0
2007-02-06 15:20:00,70.03,70.08,69.92,69.93,73400.0,44.3837,44.4154,44.314,44.3203,73400.0
2007-02-06 15:30:00,69.91,69.93,69.83,69.85,66300.0,44.3077,44.3203,44.257,44.2696,66300.0
2007-02-06 15:40:00,69.85,69.99,69.84,69.96,49900.0,44.2696,44.3584,44.2633,44.3393,49900.0
2007-02-06 15:50:00,69.97,70.0,69.8,69.96,141100.0,44.3457,44.3647,44.2379,44.3393,141100.0
2007-02-07 09:30:00,69.6,69.75,69.44,69.58,123600.0,44.1112,44.2062,44.0098,44.0985,123600.0
2007-02-07 09:40:00,69.57,69.89,69.5,69.82,149000.0,44.0922,44.295,44.0478,44.2506,149000.0
2007-02-07 09:50:00,69.81,70.0,69.67,69.87,113700.0,44.2443,44.3647,44.1555,44.2823,113700.0
2007-02-07 10:00:00,69.86,70.01,69.8,69.93,141400.0,44.276,44.371,44.2379,44.3203,141400.0
2007-02-07 10:10:00,69.91,70.0,69.81,69.92,85700.0,44.3077,44.3647,44.2443,44.314,85700.0
2007-02-07 10:20:00,69.92,70.05,69.89,69.97,95400.0,44.314,44.3964,44.295,44.3457,95400.0
2007-02-07 10:30:00,69.96,70.19,69.8,70.0,326300.0,44.3393,44.4851,44.2379,44.3647,326300.0
2007-02-07 10:40:00,70.0,70.01,69.52,69.75,118200.0,44.3647,44.371,44.0605,44.2062,118200.0
2007-02-07 10:50:00,69.72,69.91,69.57,69.84,119800.0,44.1872,44.3077,44.0922,44.2633,119800.0
2007-02-07 11:00:00,69.85,70.0,69.82,69.88,71400.0,44.2696,44.3647,44.2506,44.2886,71400.0
2007-02-07 11:10:00,69.87,69.91,69.76,69.83,52400.0,44.2823,44.3077,44.2126,44.257,52400.0
2007-02-07 11:20:00,69.81,69.81,69.63,69.74,44900.0,44.2443,44.2443,44.1302,44.1999,44900.0
2007-02-07 11:30:00,69.75,70.01,69.75,69.97,58200.0,44.2062,44.371,44.2062,44.3457,58200.0
2007-02-07 11:40:00,69.95,70.0,69.78,69.78,39300.0,44.333,44.3647,44.2253,44.2253,39300.0
2007-02-07 11:50:00,69.8,69.89,69.71,69.84,28200.0,44.2379,44.295,44.1809,44.2633,28200.0
2007-02-07 12:00:00,69.84,69.86,69.65,69.7,55600.0,44.2633,44.276,44.1429,44.1746,55600.0
2007-02-07 12:10:00,69.7,69.86,69.65,69.74,47600.0,44.1746,44.276,44.1429,44.1999,47600.0
2007-02-07 12:20:00,69.75,69.79,69.63,69.66,40100.0,44.2062,44.2316,44.1302,44.1492,40100.0
2007-02-07 12:30:00,69.65,69.72,69.59,69.6,49600.0,44.1429,44.1872,44.1048,44.1112,49600.0
2007-02-07 12:40:00,69.59,69.68,69.48,69.52,62500.0,44.1048,44.1619,44.0351,44.0605,62500.0
2007-02-07 12:50:00,69.53,69.67,69.28,69.37,72300.0,44.0668,44.1555,43.9084,43.9654,72300.0
2007-02-07 13:00:00,69.36,69.39,69.11,69.13,75900.0,43.9591,43.9781,43.8006,43.8133,75900.0
2007-02-07 13:10:00,69.14,69.3,69.12,69.25,44800.0,43.8196,43.921,43.807,43.8894,44800.0
2007-02-07 13:20:00,69.23,69.39,69.1,69.32,60300.0,43.8767,43.9781,43.7943,43.9337,60300.0
2007-02-07 13:30:00,69.3,69.34,69.21,69.24,40900.0,43.921,43.9464,43.864,43.883,40900.0
2007-02-07 13:40:00,69.23,69.26,69.06,69.1,52900.0,43.8767,43.8957,43.7689,43.7943,52900.0
2007-02-07 13:50:00,69.1,69.16,69.06,69.08,31200.0,43.7943,43.8323,43.7689,43.7816,31200.0
2007-02-07 14:00:00,69.07,69.19,69.0,69.0,51700.0,43.7753,43.8513,43.7309,43.7309,51700.0
2007-02-07 14:10:00,69.02,69.03,68.7,68.88,128500.0,43.7436,43.7499,43.5408,43.6549,128500.0
2007-02-07 14:20:00,68.87,69.04,68.74,68.99,95900.0,43.6485,43.7563,43.5661,43.7246,95900.0
2007-02-07 14:30:00,69.0,69.0,68.83,68.96,50100.0,43.7309,43.7309,43.6232,43.7056,50100.0
2007-02-07 14:40:00,68.98,69.0,68.7,68.75,56300.0,43.7182,43.7309,43.5408,43.5725,56300.0
2007-02-07 14:50:00,68.75,68.93,68.75,68.91,35700.0,43.5725,43.6865,43.5725,43.6739,35700.0
2007-02-07 15:00:00,68.91,68.99,68.76,68.79,78100.0,43.6739,43.7246,43.5788,43.5978,78100.0
2007-02-07 15:10:00,68.78,68.9,68.78,68.84,56100.0,43.5915,43.6675,43.5915,43.6295,56100.0
2007-02-07 15:20:00,68.84,68.89,68.75,68.85,77400.0,43.6295,43.6612,43.5725,43.6358,77400.0
2007-02-07 15:30:00,68.84,69.02,68.82,69.02,77100.0,43.6295,43.7436,43.6168,43.7436,77100.0
2007-02-07 15:40:00,69.02,69.2,69.02,69.18,97000.0,43.7436,43.8577,43.7436,43.845,97000.0
2007-02-07 15:50:00,69.18,69.28,69.13,69.21,162200.0,43.845,43.9084,43.8133,43.864,162200.0
2007-02-09 09:30:00,68.73,69.16,68.73,68.82,160400.0,43.5598,43.8323,43.5598,43.6168,160400.0
2007-02-09 09:40:00,68.83,69.05,68.81,68.88,128300.0,43.6232,43.7626,43.6105,43.6549,128300.0
2007-02-09 09:50:00,68.85,68.93,68.61,68.61,94300.0,43.6358,43.6865,43.4837,43.4837,94300.0
2007-02-09 10:00:00,68.62,68.72,68.51,68.56,104300.0,43.4901,43.5535,43.4204,43.452,104300.0
2007-02-09 10:10:00,68.58,68.65,68.41,68.43,99500.0,43.4647,43.5091,43.357,43.3697,99500.0
2007-02-09 10:20:00,68.43,68.44,68.25,68.34,101000.0,43.3697,43.376,43.2556,43.3126,101000.0
2007-02-09 10:30:00,68.35,68.5,68.25,68.26,96300.0,43.319,43.414,43.2556,43.2619,96300.0
2007-02-09 10:40:00,68.25,68.34,68.14,68.31,87800.0,43.2556,43.3126,43.1859,43.2936,87800.0
2007-02-09 10:50:00,68.31,68.47,68.25,68.35,78400.0,43.2936,43.395,43.2556,43.319,78400.0
2007-02-09 11:00:00,68.36,68.48,68.28,68.43,54000.0,43.3253,43.4013,43.2746,43.3697,54000.0
2007-02-09 11:10:00,68.45,68.48,68.37,68.4,32600.0,43.3823,43.4013,43.3316,43.3506,32600.0
2007-02-09 11:20:00,68.4,68.42,68.25,68.28,34800.0,43.3506,43.3633,43.2556,43.2746,34800.0
2007-02-09 11:30:00,68.27,68.47,68.19,68.36,59100.0,43.2683,43.395,43.2175,43.3253,59100.0
2007-02-09 11:40:00,68.36,68.7,68.33,68.67,81500.0,43.3253,43.5408,43.3063,43.5218,81500.0
2007-02-09 11:50:00,68.67,68.78,68.53,68.57,68900.0,43.5218,43.5915,43.433,43.4584,68900.0
2007-02-09 12:00:00,68.57,68.77,68.57,68.64,56300.0,43.4584,43.5851,43.4584,43.5028,56300.0
2007-02-09 12:10:00,68.63,68.8,68.58,68.68,65400.0,43.4964,43.6042,43.4647,43.5281,65400.0
2007-02-09 12:20:00,68.7,68.9,68.7,68.83,51000.0,43.5408,43.6675,43.5408,43.6232,51000.0
2007-02-09 12:30:00,68.85,68.85,68.5,68.57,96100.0,43.6358,43.6358,43.414,43.4584,96100.0
2007-02-09 12:40:00,68.57,68.81,68.53,68.73,157100.0,43.4584,43.6105,43.433,43.5598,157100.0
2007-02-09 12:50:00,68.74,68.8,68.44,68.55,110600.0,43.5661,43.6042,43.376,43.4457,110600.0
2007-02-09 13:00:00,68.55,68.55,68.41,68.47,74000.0,43.4457,43.4457,43.357,43.395,74000.0
2007-02-09 13:10:00,68.47,68.48,68.3,68.42,39100.0,43.395,43.4013,43.2873,43.3633,39100.0
2007-02-09 13:20:00,68.41,68.59,68.41,68.56,38800.0,43.357,43.4711,43.357,43.452,38800.0
2007-02-09 13:30:00,68.55,68.6,68.25,68.28,79000.0,43.4457,43.4774,43.2556,43.2746,79000.0
2007-02-09 13:40:00,68.29,68.49,68.22,68.28,62600.0,43.2809,43.4077,43.2366,43.2746,62600.0
2007-02-09 13:50:00,68.27,68.4,68.2,68.23,56700.0,43.2683,43.3506,43.2239,43.2429,56700.0
2007-02-09 14:00:00,68.22,68.29,68.0,68.02,100100.0,43.2366,43.2809,43.0971,43.1098,100100.0
2007-02-09 14:10:00,68.02,68.02,67.77,67.91,178700.0,43.1098,43.1098,42.9514,43.0401,178700.0
2007-02-09 14:20:00,67.9,68.1,67.89,68.04,79300.0,43.0338,43.1605,43.0274,43.1225,79300.0
2007-02-09 14:30:00,68.04,68.07,67.88,67.97,53100.0,43.1225,43.1415,43.0211,43.0781,53100.0
2007-02-09 14:40:00,67.98,68.04,67.94,68.02,55600.0,43.0845,43.1225,43.0591,43.1098,55600.0
2007-02-09 14:50:00,68.01,68.1,67.99,68.09,40300.0,43.1035,43.1605,43.0908,43.1542,40300.0
2007-02-09 15:00:00,68.08,68.3,68.08,68.27,61300.0,43.1478,43.2873,43.1478,43.2683,61300.0
2007-02-09 15:10:00,68.25,68.36,68.21,68.21,47100.0,43.2556,43.3253,43.2302,43.2302,47100.0
2007-02-09 15:20:00,68.21,68.29,68.11,68.26,42200.0,43.2302,43.2809,43.1668,43.2619,42200.0
2007-02-09 15:30:00,68.26,68.37,68.24,68.36,66000.0,43.2619,43.3316,43.2492,43.3253,66000.0
2007-02-09 15:40:00,68.36,68.36,68.27,68.29,61400.0,43.3253,43.3253,43.2683,43.2809,61400.0
2007-02-09 15:50:00,68.28,68.31,68.22,68.31,84400.0,43.2746,43.2936,43.2366,43.2936,84400.0
2007-02-12 09:30:00,67.75,67.8,67.5,67.72,151800.0,42.9387,42.9704,42.7802,42.9197,151800.0
2007-02-12 09:40:00,67.72,67.96,67.7,67.8,102200.0,42.9197,43.0718,42.907,42.9704,102200.0
2007-02-12 09:50:00,67.79,67.93,67.75,67.82,82600.0,42.964,43.0528,42.9387,42.983,82600.0
2007-02-12 10:00:00,67.81,67.82,67.61,67.69,73300.0,42.9767,42.983,42.85,42.9007,73300.0
2007-02-12 10:10:00,67.69,67.75,67.6,67.64,82000.0,42.9007,42.9387,42.8436,42.869,82000.0
2007-02-12 10:20:00,67.63,67.64,67.4,67.43,102300.0,42.8626,42.869,42.7169,42.7359,102300.0
2007-02-12 10:30:00,67.44,67.47,67.25,67.26,95500.0,42.7422,42.7612,42.6218,42.6281,95500.0
2007-02-12 10:40:00,67.25,67.32,67.06,67.07,88200.0,42.6218,42.6662,42.5014,42.5077,88200.0
2007-02-12 10:50:00,67.06,67.09,66.87,67.02,82000.0,42.5014,42.5204,42.381,42.476,82000.0
2007-02-12 11:00:00,66.99,67.08,66.9,67.07,79900.0,42.457,42.5141,42.4,42.5077,79900.0
2007-02-12 11:10:00,67.07,67.14,66.95,67.11,90700.0,42.5077,42.5521,42.4317,42.5331,90700.0
2007-02-12 11:20:00,67.11,67.16,66.93,67.0,93900.0,42.5331,42.5648,42.419,42.4633,93900.0
2007-02-12 11:30:00,67.0,67.01,66.86,66.92,224400.0,42.4633,42.4697,42.3746,42.4126,224400.0
2007-02-12 11:40:00,66.93,67.03,66.89,66.99,69500.0,42.419,42.4824,42.3936,42.457,69500.0
2007-02-12 11:50:00,66.99,67.13,66.95,67.12,77600.0,42.457,42.5457,42.4317,42.5394,77600.0
2007-02-12 12:00:00,67.12,67.16,67.06,67.13,79600.0,42.5394,42.5648,42.5014,42.5457,79600.0
2007-02-12 12:10:00,67.13,67.13,66.97,67.03,52700.0,42.5457,42.5457,42.4443,42.4824,52700.0
2007-02-12 12:20:00,67.02,67.05,66.95,67.02,57300.0,42.476,42.495,42.4317,42.476,57300.0
2007-02-12 12:30:00,67.02,67.06,66.93,66.95,53800.0,42.476,42.5014,42.419,42.4317,53800.0
2007-02-12 12:40:00,66.95,66.99,66.85,66.86,93500.0,42.4317,42.457,42.3683,42.3746,93500.0
2007-02-12 12:50:00,66.87,66.87,66.72,66.72,82500.0,42.381,42.381,42.2859,42.2859,82500.0
2007-02-12 13:00:00,66.73,66.75,66.66,66.68,74500.0,42.2922,42.3049,42.2479,42.2605,74500.0
2007-02-12 13:10:00,66.67,66.7,66.55,66.6,115600.0,42.2542,42.2732,42.1781,42.2098,115600.0
2007-02-12 13:20:00,66.6,66.69,66.58,66.66,57600.0,42.2098,42.2669,42.1972,42.2479,57600.0
2007-02-12 13:30:00,66.65,66.66,66.54,66.6,98100.0,42.2415,42.2479,42.1718,42.2098,98100.0
2007-02-12 13:40:00,66.61,66.64,66.5,66.54,69500.0,42.2162,42.2352,42.1465,42.1718,69500.0
2007-02-12 13:50:00,66.54,66.69,66.45,66.66,109300.0,42.1718,42.2669,42.1148,42.2479,109300.0
2007-02-12 14:00:00,66.65,66.8,66.6,66.69,122200.0,42.2415,42.3366,42.2098,42.2669,122200.0
2007-02-12 14:10:00,66.69,66.7,66.55,66.57,62500.0,42.2669,42.2732,42.1781,42.1908,62500.0
2007-02-12 14:20:00,66.57,66.68,66.46,66.48,84500.0,42.1908,42.2605,42.1211,42.1338,84500.0
2007-02-12 14:30:00,66.46,66.49,66.41,66.42,69800.0,42.1211,42.1401,42.0894,42.0958,69800.0
2007-02-12 14:40:00,66.42,66.49,66.4,66.45,71100.0,42.0958,42.1401,42.0831,42.1148,71100.0
2007-02-12 14:50:00,66.44,66.6,66.4,66.6,67600.0,42.1084,42.2098,42.0831,42.2098,67600.0
2007-02-12 15:00:00,66.59,66.63,66.55,66.59,92900.0,42.2035,42.2289,42.1781,42.2035,92900.0
2007-02-12 15:10:00,66.59,66.73,66.56,66.61,91900.0,42.2035,42.2922,42.1845,42.2162,91900.0
2007-02-12 15:20:00,66.71,66.81,66.61,66.76,138400.0,42.2796,42.3429,42.2162,42.3112,138400.0
2007-02-12 15:30:00,66.76,66.8,66.75,66.8,62900.0,42.3112,42.3366,42.3049,42.3366,62900.0
2007-02-12 15:40:00,66.8,66.96,66.78,66.95,169800.0,42.3366,42.438,42.3239,42.4317,169800.0
2007-02-12 15:50:00,66.95,67.0,66.81,66.89,169300.0,42.4317,42.4633,42.3429,42.3936,169300.0
2007-02-13 09:30:00,67.0,67.25,67.0,67.06,164900.0,42.4633,42.6218,42.4633,42.5014,164900.0
2007-02-13 09:40:00,67.05,67.11,66.87,67.02,159800.0,42.495,42.5331,42.381,42.476,159800.0
2007-02-13 09:50:00,67.01,67.17,66.91,67.13,99900.0,42.4697,42.5711,42.4063,42.5457,99900.0
2007-02-13 10:00:00,67.13,67.32,67.07,67.16,117200.0,42.5457,42.6662,42.5077,42.5648,117200.0
2007-02-13 10:10:00,67.15,67.16,66.9,67.01,93700.0,42.5584,42.5648,42.4,42.4697,93700.0
2007-02-13 10:20:00,67.0,67.03,66.92,66.93,78100.0,42.4633,42.4824,42.4126,42.419,78100.0
2007-02-13 10:30:00,66.91,66.97,66.8,66.83,92400.0,42.4063,42.4443,42.3366,42.3556,92400.0
2007-02-13 10:40:00,66.83,66.87,66.7,66.79,237400.0,42.3556,42.381,42.2732,42.3303,237400.0
2007-02-13 10:50:00,66.78,66.79,66.6,66.72,136600.0,42.3239,42.3303,42.2098,42.2859,136600.0
2007-02-13 11:00:00,66.69,66.77,66.69,66.73,81700.0,42.2669,42.3176,42.2669,42.2922,81700.0
2007-02-13 11:10:00,66.73,66.8,66.67,66.76,171100.0,42.2922,42.3366,42.2542,42.3112,171100.0
2007-02-13 11:20:00,66.76,66.83,66.72,66.82,140700.0,42.3112,42.3556,42.2859,42.3493,140700.0
2007-02-13 11:30:00,66.82,66.93,66.81,66.86,58600.0,42.3493,42.419,42.3429,42.3746,58600.0
2007-02-13 11:40:00,66.86,66.89,66.8,66.86,51100.0,42.3746,42.3936,42.3366,42.3746,51100.0
2007-02-13 11:50:00,66.86,66.88,66.81,66.86,86700.0,42.3746,42.3873,42.3429,42.3746,86700.0
2007-02-13 12:00:00,66.86,66.9,66.82,66.83,63500.0,42.3746,42.4,42.3493,42.3556,63500.0
2007-02-13 12:10:00,66.83,66.9,66.81,66.87,71000.0,42.3556,42.4,42.3429,42.381,71000.0
2007-02-13 12:20:00,66.86,66.9,66.73,66.75,116900.0,42.3746,42.4,42.2922,42.3049,116900.0
2007-02-13 12:30:00,66.74,66.8,66.7,66.79,94400.0,42.2986,42.3366,42.2732,42.3303,94400.0
2007-02-13 12:40:00,66.79,66.83,66.7,66.71,50300.0,42.3303,42.3556,42.2732,42.2796,50300.0
2007-02-13 12:50:00,66.72,66.79,66.7,66.77,86400.0,42.2859,42.3303,42.2732,42.3176,86400.0
2007-02-13 13:00:00,66.76,66.87,66.7,66.86,63000.0,42.3112,42.381,42.2732,42.3746,63000.0
2007-02-13 13:10:00,66.85,67.07,66.83,67.0,190000.0,42.3683,42.5077,42.3556,42.4633,190000.0
2007-02-13 13:20:00,67.0,67.1,66.89,67.07,107300.0,42.4633,42.5267,42.3936,42.5077,107300.0
2007-02-13 13:30:00,67.07,67.09,66.91,67.0,103900.0,42.5077,42.5204,42.4063,42.4633,103900.0
2007-02-13 13:40:00,67.0,67.11,67.0,67.02,79400.0,42.4633,42.5331,42.4633,42.476,79400.0
2007-02-13 13:50:00,67.02,67.05,66.99,67.0,53300.0,42.476,42.495,42.457,42.4633,53300.0
2007-02-13 14:00:00,67.01,67.11,66.98,67.06,85800.0,42.4697,42.5331,42.4507,42.5014,85800.0
2007-02-13 14:10:00,67.07,67.1,66.97,66.98,99300.0,42.5077,42.5267,42.4443,42.4507,99300.0
2007-02-13 14:20:00,66.99,67.03,66.92,67.0,107600.0,42.457,42.4824,42.4126,42.4633,107600.0
2007-02-13 14:30:00,67.01,67.03,66.97,67.02,68000.0,42.4697,42.4824,42.4443,42.476,68000.0
2007-02-13 14:40:00,67.0,67.08,66.99,67.05,63500.0,42.4633,42.5141,42.457,42.495,63500.0
2007-02-13 14:50:00,67.05,67.08,67.0,67.04,87000.0,42.495,42.5141,42.4633,42.4887,87000.0
2007-02-13 15:00:00,67.03,67.06,67.01,67.04,103300.0,42.4824,42.5014,42.4697,42.4887,103300.0
2007-02-13 15:10:00,67.04,67.07,66.96,67.0,101200.0,42.4887,42.5077,42.438,42.4633,101200.0
2007-02-13 15:20:00,67.0,67.06,66.97,67.04,104500.0,42.4633,42.5014,42.4443,42.4887,104500.0
2007-02-13 15:30:00,67.04,67.07,66.98,67.07,105500.0,42.4887,42.5077,42.4507,42.5077,105500.0
2007-02-13 15:40:00,67.06,67.08,67.01,67.05,130500.0,42.5014,42.5141,42.4697,42.495,130500.0
2007-02-13 15:50:00,67.05,67.11,67.0,67.05,232300.0,42.495,42.5331,42.4633,42.495,232300.0
2007-02-14 09:30:00,67.34,67.59,67.2,67.43,153100.0,42.6788,42.8373,42.5901,42.7359,153100.0
2007-02-14 09:40:00,67.44,67.58,67.34,67.42,165800.0,42.7422,42.8309,42.6788,42.7295,165800.0
2007-02-14 09:50:00,67.43,67.51,67.26,67.5,108400.0,42.7359,42.7866,42.6281,42.7802,108400.0
2007-02-14 10:00:00,67.49,67.9,67.46,67.82,155900.0,42.7739,43.0338,42.7549,42.983,155900.0
2007-02-14 10:10:00,67.82,67.88,67.64,67.74,157900.0,42.983,43.0211,42.869,42.9323,157900.0
2007-02-14 10:20:00,67.72,67.97,67.7,67.95,122600.0,42.9197,43.0781,42.907,43.0654,122600.0
2007-02-14 10:30:00,67.97,68.44,67.76,68.35,325600.0,43.0781,43.376,42.945,43.319,325600.0
2007-02-14 10:40:00,68.34,68.34,67.71,67.74,216500.0,43.3126,43.3126,42.9133,42.9323,216500.0
2007-02-14 10:50:00,67.75,67.83,67.54,67.63,183100.0,42.9387,42.9894,42.8056,42.8626,183100.0
2007-02-14 11:00:00,67.64,67.66,67.47,67.59,137100.0,42.869,42.8816,42.7612,42.8373,137100.0
2007-02-14 11:10:00,67.58,67.82,67.56,67.56,84900.0,42.8309,42.983,42.8183,42.8183,84900.0
2007-02-14 11:20:00,67.57,67.57,67.14,67.16,97800.0,42.8246,42.8246,42.5521,42.5648,97800.0
2007-02-14 11:30:00,67.16,67.62,67.15,67.59,104200.0,42.5648,42.8563,42.5584,42.8373,104200.0
2007-02-14 11:40:00,67.59,67.66,67.47,67.56,85000.0,42.8373,42.8816,42.7612,42.8183,85000.0
2007-02-14 11:50:00,67.56,67.6,67.51,67.52,99600.0,42.8183,42.8436,42.7866,42.7929,99600.0
2007-02-14 12:00:00,67.52,67.66,67.51,67.53,95800.0,42.7929,42.8816,42.7866,42.7993,95800.0
2007-02-14 12:10:00,67.54,67.57,67.47,67.49,83600.0,42.8056,42.8246,42.7612,42.7739,83600.0
2007-02-14 12:20:00,67.49,67.51,67.25,67.26,103400.0,42.7739,42.7866,42.6218,42.6281,103400.0
2007-02-14 12:30:00,67.27,67.36,67.27,67.3,124000.0,42.6345,42.6915,42.6345,42.6535,124000.0
2007-02-14 12:40:00,67.3,67.32,67.17,67.2,72200.0,42.6535,42.6662,42.5711,42.5901,72200.0
2007-02-14 12:50:00,67.21,67.39,67.2,67.32,88400.0,42.5964,42.7105,42.5901,42.6662,88400.0
2007-02-14 13:00:00,67.32,67.46,67.31,67.41,68600.0,42.6662,42.7549,42.6598,42.7232,68600.0
2007-02-14 13:10:00,67.41,67.51,67.34,67.35,63900.0,42.7232,42.7866,42.6788,42.6852,63900.0
2007-02-14 13:20:00,67.35,67.41,67.2,67.38,96400.0,42.6852,42.7232,42.5901,42.7042,96400.0
2007-02-14 13:30:00,67.37,67.51,67.36,67.5,51000.0,42.6978,42.7866,42.6915,42.7802,51000.0
2007-02-14 13:40:00,67.5,67.64,67.47,67.62,79300.0,42.7802,42.869,42.7612,42.8563,79300.0
2007-02-14 13:50:00,67.61,67.65,67.56,67.56,42100.0,42.85,42.8753,42.8183,42.8183,42100.0
2007-02-14 14:00:00,67.56,67.85,67.55,67.8,78900.0,42.8183,43.0021,42.8119,42.9704,78900.0
2007-02-14 14:10:00,67.8,67.94,67.7,67.71,65000.0,42.9704,43.0591,42.907,42.9133,65000.0
2007-02-14 14:20:00,67.7,67.77,67.45,67.48,83300.0,42.907,42.9514,42.7486,42.7676,83300.0
2007-02-14 14:30:00,67.48,67.59,67.42,67.59,102100.0,42.7676,42.8373,42.7295,42.8373,102100.0
2007-02-14 14:40:00,67.58,67.59,67.5,67.54,47800.0,42.8309,42.8373,42.7802,42.8056,47800.0
2007-02-14 14:50:00,67.54,67.58,67.5,67.55,62900.0,42.8056,42.8309,42.7802,42.8119,62900.0
2007-02-14 15:00:00,67.55,67.55,67.45,67.49,102800.0,42.8119,42.8119,42.7486,42.7739,102800.0
2007-02-14 15:10:00,67.5,67.5,67.43,67.5,42600.0,42.7802,42.7802,42.7359,42.7802,42600.0
2007-02-14 15:20:00,67.5,67.5,67.4,67.49,88100.0,42.7802,42.7802,42.7169,42.7739,88100.0
2007-02-14 15:30:00,67.49,67.55,67.43,67.44,83100.0,42.7739,42.8119,42.7359,42.7422,83100.0
2007-02-14 15:40:00,67.44,67.49,67.34,67.36,115500.0,42.7422,42.7739,42.6788,42.6915,115500.0
2007-02-14 15:50:00,67.36,67.4,67.28,67.29,294200.0,42.6915,42.7169,42.6408,42.6471,294200.0
2007-02-15 09:30:00,67.21,67.35,66.91,67.04,151400.0,42.5964,42.6852,42.4063,42.4887,151400.0
2007-02-15 09:40:00,67.07,67.15,66.87,66.87,138000.0,42.5077,42.5584,42.381,42.381,138000.0
2007-02-15 09:50:00,66.87,67.03,66.85,66.93,138000.0,42.381,42.4824,42.3683,42.419,138000.0
2007-02-15 10:00:00,66.92,66.94,66.66,66.71,129000.0,42.4126,42.4253,42.2479,42.2796,129000.0
2007-02-15 10:10:00,66.71,66.77,66.61,66.74,113400.0,42.2796,42.3176,42.2162,42.2986,113400.0
2007-02-15 10:20:00,66.73,66.74,66.51,66.52,103300.0,42.2922,42.2986,42.1528,42.1591,103300.0
2007-02-15 10:30:00,66.51,66.66,66.2,66.34,208200.0,42.1528,42.2479,41.9563,42.0451,208200.0
2007-02-15 10:40:00,66.35,66.37,66.04,66.05,134000.0,42.0514,42.0641,41.8549,41.8613,134000.0
2007-02-15 10:50:00,66.06,66.47,66.04,66.39,168900.0,41.8676,42.1274,41.8549,42.0767,168900.0
2007-02-15 11:00:00,66.39,66.49,66.28,66.49,103500.0,42.0767,42.1401,42.007,42.1401,103500.0
2007-02-15 11:10:00,66.49,66.61,66.42,66.5,96500.0,42.1401,42.2162,42.0958,42.1465,96500.0
2007-02-15 11:20:00,66.49,66.58,66.43,66.58,42700.0,42.1401,42.1972,42.1021,42.1972,42700.0
2007-02-15 11:30:00,66.58,66.58,66.41,66.43,45200.0,42.1972,42.1972,42.0894,42.1021,45200.0
2007-02-15 11:40:00,66.42,66.6,66.42,66.5,50800.0,42.0958,42.2098,42.0958,42.1465,50800.0
2007-02-15 11:50:00,66.48,66.59,66.46,66.46,75500.0,42.1338,42.2035,42.1211,42.1211,75500.0
2007-02-15 12:00:00,66.45,66.51,66.4,66.4,94800.0,42.1148,42.1528,42.0831,42.0831,94800.0
2007-02-15 12:10:00,66.4,66.55,66.35,66.55,82100.0,42.0831,42.1781,42.0514,42.1781,82100.0
2007-02-15 12:20:00,66.54,66.6,66.53,66.59,58600.0,42.1718,42.2098,42.1655,42.2035,58600.0
2007-02-15 12:30:00,66.59,66.61,66.53,66.61,51900.0,42.2035,42.2162,42.1655,42.2162,51900.0
2007-02-15 12:40:00,66.6,66.74,66.6,66.64,70500.0,42.2098,42.2986,42.2098,42.2352,70500.0
2007-02-15 12:50:00,66.63,66.64,66.5,66.54,60800.0,42.2289,42.2352,42.1465,42.1718,60800.0
2007-02-15 13:00:00,66.54,66.62,66.41,66.51,62300.0,42.1718,42.2225,42.0894,42.1528,62300.0
2007-02-15 13:10:00,66.51,66.6,66.47,66.53,38600.0,42.1528,42.2098,42.1274,42.1655,38600.0
2007-02-15 13:20:00,66.53,66.55,66.44,66.52,74800.0,42.1655,42.1781,42.1084,42.1591,74800.0
2007-02-15 13:30:00,66.51,66.75,66.51,66.6,72300.0,42.1528,42.3049,42.1528,42.2098,72300.0
2007-02-15 13:40:00,66.61,66.74,66.55,66.64,73900.0,42.2162,42.2986,42.1781,42.2352,73900.0
2007-02-15 13:50:00,66.64,66.74,66.61,66.66,53100.0,42.2352,42.2986,42.2162,42.2479,53100.0
2007-02-15 14:00:00,66.64,66.72,66.59,66.72,71700.0,42.2352,42.2859,42.2035,42.2859,71700.0
2007-02-15 14:10:00,66.73,66.77,66.69,66.72,69700.0,42.2922,42.3176,42.2669,42.2859,69700.0
2007-02-15 14:20:00,66.72,66.91,66.72,66.81,82000.0,42.2859,42.4063,42.2859,42.3429,82000.0
2007-02-15 14:30:00,66.81,66.83,66.79,66.8,44900.0,42.3429,42.3556,42.3303,42.3366,44900.0
2007-02-15 14:40:00,66.8,66.86,66.79,66.81,45600.0,42.3366,42.3746,42.3303,42.3429,45600.0
2007-02-15 14:50:00,66.81,66.86,66.79,66.84,58000.0,42.3429,42.3746,42.3303,42.3619,58000.0
2007-02-15 15:00:00,66.84,66.85,66.78,66.83,83300.0,42.3619,42.3683,42.3239,42.3556,83300.0
2007-02-15 15:10:00,66.82,66.86,66.77,66.84,59300.0,42.3493,42.3746,42.3176,42.3619,59300.0
2007-02-15 15:20:00,66.84,66.87,66.79,66.79,65500.0,42.3619,42.381,42.3303,42.3303,65500.0
2007-02-15 15:30:00,66.79,66.82,66.75,66.79,88400.0,42.3303,42.3493,42.3049,42.3303,88400.0
2007-02-15 15:40:00,66.79,66.83,66.76,66.83,116500.0,42.3303,42.3556,42.3112,42.3556,116500.0
2007-02-15 15:50:00,66.82,66.87,66.67,66.67,174800.0,42.3493,42.381,42.2542,42.2542,174800.0
2007-02-16 09:30:00,66.35,67.06,66.29,67.05,370600.0,42.0514,42.5014,42.0134,42.495,370600.0
2007-02-16 09:40:00,67.07,67.12,66.81,66.95,107000.0,42.5077,42.5394,42.3429,42.4317,107000.0
2007-02-16 09:50:00,66.95,67.06,66.9,66.99,101700.0,42.4317,42.5014,42.4,42.457,101700.0
2007-02-16 10:00:00,66.98,67.0,66.85,66.93,78900.0,42.4507,42.4633,42.3683,42.419,78900.0
2007-02-16 10:10:00,66.93,66.93,66.84,66.86,61900.0,42.419,42.419,42.3619,42.3746,61900.0
2007-02-16 10:20:00,66.86,67.04,66.86,67.02,131500.0,42.3746,42.4887,42.3746,42.476,131500.0
2007-02-16 10:30:00,67.02,67.03,66.95,66.95,88900.0,42.476,42.4824,42.4317,42.4317,88900.0
2007-02-16 10:40:00,66.94,67.22,66.92,67.21,129700.0,42.4253,42.6028,42.4126,42.5964,129700.0
2007-02-16 10:50:00,67.22,67.33,67.19,67.25,131200.0,42.6028,42.6725,42.5838,42.6218,131200.0
2007-02-16 11:00:00,67.25,67.27,67.12,67.15,130300.0,42.6218,42.6345,42.5394,42.5584,130300.0
2007-02-16 11:10:00,67.16,67.21,67.12,67.14,85400.0,42.5648,42.5964,42.5394,42.5521,85400.0
2007-02-16 11:20:00,67.15,67.22,67.13,67.15,78500.0,42.5584,42.6028,42.5457,42.5584,78500.0
2007-02-16 11:30:00,67.15,67.16,67.07,67.13,95000.0,42.5584,42.5648,42.5077,42.5457,95000.0
2007-02-16 11:40:00,67.12,67.22,67.06,67.22,97300.0,42.5394,42.6028,42.5014,42.6028,97300.0
2007-02-16 11:50:00,67.2,67.3,67.19,67.19,75200.0,42.5901,42.6535,42.5838,42.5838,75200.0
2007-02-16 12:00:00,67.19,67.26,67.1,67.13,65500.0,42.5838,42.6281,42.5267,42.5457,65500.0
2007-02-16 12:10:00,67.13,67.2,67.09,67.2,50700.0,42.5457,42.5901,42.5204,42.5901,50700.0
2007-02-16 12:20:00,67.21,67.35,67.21,67.33,85200.0,42.5964,42.6852,42.5964,42.6725,85200.0
2007-02-16 12:30:00,67.34,67.36,67.25,67.26,55900.0,42.6788,42.6915,42.6218,42.6281,55900.0
2007-02-16 12:40:00,67.26,67.27,67.19,67.2,37500.0,42.6281,42.6345,42.5838,42.5901,37500.0
2007-02-16 12:50:00,67.2,67.4,67.2,67.25,69900.0,42.5901,42.7169,42.5901,42.6218,69900.0
2007-02-16 13:00:00,67.25,67.28,67.16,67.18,59200.0,42.6218,42.6408,42.5648,42.5774,59200.0
2007-02-16 13:10:00,67.16,67.18,67.03,67.03,39900.0,42.5648,42.5774,42.4824,42.4824,39900.0
2007-02-16 13:20:00,67.04,67.04,66.89,66.98,53000.0,42.4887,42.4887,42.3936,42.4507,53000.0
2007-02-16 13:30:00,66.97,67.02,66.94,66.96,48300.0,42.4443,42.476,42.4253,42.438,48300.0
2007-02-16 13:40:00,66.95,66.98,66.93,66.98,40900.0,42.4317,42.4507,42.419,42.4507,40900.0
2007-02-16 13:50:00,66.99,66.99,66.84,66.84,42100.0,42.457,42.457,42.3619,42.3619,42100.0
2007-02-16 14:00:00,66.85,66.85,66.74,66.8,70500.0,42.3683,42.3683,42.2986,42.3366,70500.0
2007-02-16 14:10:00,66.79,66.86,66.72,66.82,77800.0,42.3303,42.3746,42.2859,42.3493,77800.0
2007-02-16 14:20:00,66.83,66.86,66.76,66.79,42800.0,42.3556,42.3746,42.3112,42.3303,42800.0
2007-02-16 14:30:00,66.8,66.8,66.68,66.69,77900.0,42.3366,42.3366,42.2605,42.2669,77900.0
2007-02-16 14:40:00,66.69,66.72,66.67,66.68,62000.0,42.2669,42.2859,42.2542,42.2605,62000.0
2007-02-16 14:50:00,66.68,66.69,66.61,66.61,72600.0,42.2605,42.2669,42.2162,42.2162,72600.0
2007-02-16 15:00:00,66.61,66.67,66.59,66.66,89700.0,42.2162,42.2542,42.2035,42.2479,89700.0
2007-02-16 15:10:00,66.66,66.69,66.65,66.68,74400.0,42.2479,42.2669,42.2415,42.2605,74400.0
2007-02-16 15:20:00,66.68,66.68,66.65,66.67,79200.0,42.2605,42.2605,42.2415,42.2542,79200.0
2007-02-16 15:30:00,66.67,66.67,66.64,66.65,85800.0,42.2542,42.2542,42.2352,42.2415,85800.0
2007-02-16 15:40:00,66.65,66.65,66.59,66.6,124700.0,42.2415,42.2415,42.2035,42.2098,124700.0
2007-02-16 15:50:00,66.6,66.78,66.56,66.74,168600.0,42.2098,42.3239,42.1845,42.2986,168600.0
2007-02-20 09:30:00,66.3,66.3,65.78,65.95,189400.0,42.0197,42.0197,41.6901,41.7979,189400.0
2007-02-20 09:40:00,65.95,66.09,65.86,65.89,96200.0,41.7979,41.8866,41.7408,41.7599,96200.0
2007-02-20 09:50:00,65.9,66.09,65.86,65.87,120400.0,41.7662,41.8866,41.7408,41.7472,120400.0
2007-02-20 10:00:00,65.87,65.92,65.75,65.92,81900.0,41.7472,41.7789,41.6711,41.7789,81900.0
2007-02-20 10:10:00,65.9,66.05,65.88,65.92,101500.0,41.7662,41.8613,41.7535,41.7789,101500.0
2007-02-20 10:20:00,65.91,65.91,65.71,65.73,90400.0,41.7725,41.7725,41.6458,41.6584,90400.0
2007-02-20 10:30:00,65.73,65.75,65.62,65.64,104600.0,41.6584,41.6711,41.5887,41.6014,104600.0
2007-02-20 10:40:00,65.65,65.72,65.55,65.61,71200.0,41.6077,41.6521,41.5444,41.5824,71200.0
2007-02-20 10:50:00,65.6,65.66,65.5,65.51,70900.0,41.5761,41.6141,41.5127,41.519,70900.0
2007-02-20 11:00:00,65.51,65.65,65.5,65.64,46200.0,41.519,41.6077,41.5127,41.6014,46200.0
2007-02-20 11:10:00,65.65,65.74,65.56,65.72,84000.0,41.6077,41.6648,41.5507,41.6521,84000.0
2007-02-20 11:20:00,65.72,65.82,65.63,65.74,117300.0,41.6521,41.7155,41.5951,41.6648,117300.0
2007-02-20 11:30:00,65.74,65.83,65.74,65.8,122100.0,41.6648,41.7218,41.6648,41.7028,122100.0
2007-02-20 11:40:00,65.79,65.8,65.67,65.7,63400.0,41.6965,41.7028,41.6204,41.6394,63400.0
2007-02-20 11:50:00,65.7,65.72,65.64,65.65,56600.0,41.6394,41.6521,41.6014,41.6077,56600.0
2007-02-20 12:00:00,65.65,65.72,65.6,65.64,56200.0,41.6077,41.6521,41.5761,41.6014,56200.0
2007-02-20 12:10:00,65.64,65.8,65.64,65.75,75400.0,41.6014,41.7028,41.6014,41.6711,75400.0
2007-02-20 12:20:00,65.75,65.87,65.72,65.87,48100.0,41.6711,41.7472,41.6521,41.7472,48100.0
2007-02-20 12:30:00,65.87,65.89,65.75,65.88,96700.0,41.7472,41.7599,41.6711,41.7535,96700.0
2007-02-20 12:40:00,65.89,65.9,65.82,65.85,59800.0,41.7599,41.7662,41.7155,41.7345,59800.0
2007-02-20 12:50:00,65.85,65.87,65.68,65.7,82900.0,41.7345,41.7472,41.6268,41.6394,82900.0
2007-02-20 13:00:00,65.7,65.7,65.6,65.62,68500.0,41.6394,41.6394,41.5761,41.5887,68500.0
2007-02-20 13:10:00,65.63,65.63,65.5,65.54,77600.0,41.5951,41.5951,41.5127,41.538,77600.0
2007-02-20 13:20:00,65.52,65.53,65.5,65.5,80700.0,41.5254,41.5317,41.5127,41.5127,80700.0
2007-02-20 13:30:00,65.5,65.59,65.42,65.59,105900.0,41.5127,41.5697,41.462,41.5697,105900.0
2007-02-20 13:40:00,65.59,65.6,65.47,65.5,55000.0,41.5697,41.5761,41.4937,41.5127,55000.0
2007-02-20 13:50:00,65.48,65.59,65.45,65.59,68900.0,41.5,41.5697,41.481,41.5697,68900.0
2007-02-20 14:00:00,65.6,65.62,65.52,65.6,106300.0,41.5761,41.5887,41.5254,41.5761,106300.0
2007-02-20 14:10:00,65.6,65.72,65.6,65.71,119100.0,41.5761,41.6521,41.5761,41.6458,119100.0
2007-02-20 14:20:00,65.71,65.73,65.61,65.72,83300.0,41.6458,41.6584,41.5824,41.6521,83300.0
2007-02-20 14:30:00,65.72,65.72,65.62,65.62,76900.0,41.6521,41.6521,41.5887,41.5887,76900.0
2007-02-20 14:40:00,65.62,65.68,65.57,65.57,107900.0,41.5887,41.6268,41.557,41.557,107900.0
2007-02-20 14:50:00,65.57,65.65,65.53,65.63,89200.0,41.557,41.6077,41.5317,41.5951,89200.0
2007-02-20 15:00:00,65.63,65.7,65.53,65.7,95400.0,41.5951,41.6394,41.5317,41.6394,95400.0
2007-02-20 15:10:00,65.7,65.71,65.61,65.62,93100.0,41.6394,41.6458,41.5824,41.5887,93100.0
2007-02-20 15:20:00,65.62,65.64,65.53,65.53,87300.0,41.5887,41.6014,41.5317,41.5317,87300.0
2007-02-20 15:30:00,65.54,65.64,65.53,65.62,140600.0,41.538,41.6014,41.5317,41.5887,140600.0
2007-02-20 15:40:00,65.63,65.66,65.56,65.58,127500.0,41.5951,41.6141,41.5507,41.5634,127500.0
2007-02-20 15:50:00,65.57,65.75,65.57,65.73,288100.0,41.557,41.6711,41.557,41.6584,288100.0
2007-02-21 09:30:00,65.63,65.69,65.51,65.67,122900.0,41.5951,41.6331,41.519,41.6204,122900.0
2007-02-21 09:40:00,65.67,66.05,65.66,65.94,180800.0,41.6204,41.8613,41.6141,41.7915,180800.0
2007-02-21 09:50:00,65.94,66.04,65.85,66.04,79100.0,41.7915,41.8549,41.7345,41.8549,79100.0
2007-02-21 10:00:00,66.03,66.1,65.69,65.73,169500.0,41.8486,41.8929,41.6331,41.6584,169500.0
2007-02-21 10:10:00,65.73,65.8,65.64,65.73,91500.0,41.6584,41.7028,41.6014,41.6584,91500.0
2007-02-21 10:20:00,65.73,65.8,65.51,65.58,103900.0,41.6584,41.7028,41.519,41.5634,103900.0
2007-02-21 10:30:00,65.57,65.58,65.13,65.17,192000.0,41.557,41.5634,41.2782,41.3035,192000.0
2007-02-21 10:40:00,65.15,65.42,65.05,65.4,167700.0,41.2909,41.462,41.2275,41.4493,167700.0
2007-02-21 10:50:00,65.4,65.49,65.33,65.34,73400.0,41.4493,41.5063,41.4049,41.4113,73400.0
2007-02-21 11:00:00,65.34,65.47,65.26,65.47,57500.0,41.4113,41.4937,41.3606,41.4937,57500.0
2007-02-21 11:10:00,65.47,65.8,65.46,65.77,139900.0,41.4937,41.7028,41.4873,41.6838,139900.0
2007-02-21 11:20:00,65.77,65.93,65.73,65.82,94200.0,41.6838,41.7852,41.6584,41.7155,94200.0
2007-02-21 11:30:00,65.83,65.96,65.75,65.89,80100.0,41.7218,41.8042,41.6711,41.7599,80100.0
2007-02-21 11:40:00,65.89,65.96,65.82,65.85,55600.0,41.7599,41.8042,41.7155,41.7345,55600.0
2007-02-21 11:50:00,65.85,65.88,65.78,65.78,35300.0,41.7345,41.7535,41.6901,41.6901,35300.0
2007-02-21 12:00:00,65.79,65.84,65.74,65.8,33500.0,41.6965,41.7282,41.6648,41.7028,33500.0
2007-02-21 12:10:00,65.79,65.84,65.75,65.81,37100.0,41.6965,41.7282,41.6711,41.7091,37100.0
2007-02-21 12:20:00,65.82,65.96,65.82,65.93,57800.0,41.7155,41.8042,41.7155,41.7852,57800.0
2007-02-21 12:30:00,65.93,65.95,65.77,65.83,47800.0,41.7852,41.7979,41.6838,41.7218,47800.0
2007-02-21 12:40:00,65.83,65.87,65.77,65.87,31500.0,41.7218,41.7472,41.6838,41.7472,31500.0
2007-02-21 12:50:00,65.86,66.08,65.84,66.06,66400.0,41.7408,41.8803,41.7282,41.8676,66400.0
2007-02-21 13:00:00,66.06,66.23,66.05,66.19,134000.0,41.8676,41.9753,41.8613,41.95,134000.0
2007-02-21 13:10:00,66.2,66.25,66.12,66.15,40700.0,41.9563,41.988,41.9056,41.9246,40700.0
2007-02-21 13:20:00,66.14,66.25,66.14,66.18,71600.0,41.9183,41.988,41.9183,41.9436,71600.0
2007-02-21 13:30:00,66.18,66.18,66.03,66.07,53500.0,41.9436,41.9436,41.8486,41.8739,53500.0
2007-02-21 13:40:00,66.08,66.08,65.84,65.87,108100.0,41.8803,41.8803,41.7282,41.7472,108100.0
2007-02-21 13:50:00,65.87,65.97,65.86,65.93,67900.0,41.7472,41.8106,41.7408,41.7852,67900.0
2007-02-21 14:00:00,65.91,66.02,65.8,66.02,104800.0,41.7725,41.8422,41.7028,41.8422,104800.0
2007-02-21 14:10:00,66.02,66.09,65.91,65.92,66500.0,41.8422,41.8866,41.7725,41.7789,66500.0
2007-02-21 14:20:00,65.92,65.98,65.77,65.77,62300.0,41.7789,41.8169,41.6838,41.6838,62300.0
2007-02-21 14:30:00,65.78,65.83,65.74,65.78,52300.0,41.6901,41.7218,41.6648,41.6901,52300.0
2007-02-21 14:40:00,65.77,65.87,65.69,65.8,122800.0,41.6838,41.7472,41.6331,41.7028,122800.0
2007-02-21 14:50:00,65.8,65.9,65.8,65.9,42100.0,41.7028,41.7662,41.7028,41.7662,42100.0
2007-02-21 15:00:00,65.9,65.94,65.84,65.91,99700.0,41.7662,41.7915,41.7282,41.7725,99700.0
2007-02-21 15:10:00,65.91,65.98,65.9,65.97,54000.0,41.7725,41.8169,41.7662,41.8106,54000.0
2007-02-21 15:20:00,65.97,66.0,65.94,65.98,62000.0,41.8106,41.8296,41.7915,41.8169,62000.0
2007-02-21 15:30:00,65.99,66.1,65.98,66.1,149300.0,41.8232,41.8929,41.8169,41.8929,149300.0
2007-02-21 15:40:00,66.09,66.11,66.0,66.1,126700.0,41.8866,41.8993,41.8296,41.8929,126700.0
2007-02-21 15:50:00,66.1,66.2,66.09,66.1,227800.0,41.8929,41.9563,41.8866,41.8929,227800.0
2007-02-22 09:30:00,66.39,66.4,66.15,66.31,166200.0,42.0767,42.0831,41.9246,42.026,166200.0
2007-02-22 09:40:00,66.31,66.74,66.23,66.74,119600.0,42.026,42.2986,41.9753,42.2986,119600.0
2007-02-22 09:50:00,66.74,66.95,66.73,66.83,106000.0,42.2986,42.4317,42.2922,42.3556,106000.0
2007-02-22 10:00:00,66.8,66.86,66.62,66.84,97200.0,42.3366,42.3746,42.2225,42.3619,97200.0
2007-02-22 10:10:00,66.85,66.85,66.61,66.63,96900.0,42.3683,42.3683,42.2162,42.2289,96900.0
2007-02-22 10:20:00,66.63,66.66,66.47,66.58,118500.0,42.2289,42.2479,42.1274,42.1972,118500.0
2007-02-22 10:30:00,66.6,66.95,66.57,66.91,231300.0,42.2098,42.4317,42.1908,42.4063,231300.0
2007-02-22 10:40:00,66.91,66.94,66.68,66.77,133300.0,42.4063,42.4253,42.2605,42.3176,133300.0
2007-02-22 10:50:00,66.77,66.88,66.69,66.79,58500.0,42.3176,42.3873,42.2669,42.3303,58500.0
2007-02-22 11:00:00,66.77,66.77,66.49,66.54,87700.0,42.3176,42.3176,42.1401,42.1718,87700.0
2007-02-22 11:10:00,66.52,66.62,66.08,66.09,124200.0,42.1591,42.2225,41.8803,41.8866,124200.0
2007-02-22 11:20:00,66.11,66.31,65.91,66.22,144800.0,41.8993,42.026,41.7725,41.969,144800.0
2007-02-22 11:30:00,66.21,66.3,65.91,66.28,168100.0,41.9627,42.0197,41.7725,42.007,168100.0
2007-02-22 11:40:00,66.28,66.38,66.2,66.2,108700.0,42.007,42.0704,41.9563,41.9563,108700.0
2007-02-22 11:50:00,66.22,66.36,66.19,66.35,102100.0,41.969,42.0577,41.95,42.0514,102100.0
2007-02-22 12:00:00,66.34,66.67,66.33,66.67,142900.0,42.0451,42.2542,42.0387,42.2542,142900.0
2007-02-22 12:10:00,66.67,66.86,66.61,66.66,105200.0,42.2542,42.3746,42.2162,42.2479,105200.0
2007-02-22 12:20:00,66.66,66.8,66.61,66.68,59200.0,42.2479,42.3366,42.2162,42.2605,59200.0
2007-02-22 12:30:00,66.64,66.72,66.44,66.53,52800.0,42.2352,42.2859,42.1084,42.1655,52800.0
2007-02-22 12:40:00,66.52,66.65,66.49,66.56,61200.0,42.1591,42.2415,42.1401,42.1845,61200.0
2007-02-22 12:50:00,66.55,66.64,66.53,66.59,33800.0,42.1781,42.2352,42.1655,42.2035,33800.0
2007-02-22 13:00:00,66.58,66.64,66.5,66.64,43000.0,42.1972,42.2352,42.1465,42.2352,43000.0
2007-02-22 13:10:00,66.65,66.73,66.6,66.61,31200.0,42.2415,42.2922,42.2098,42.2162,31200.0
2007-02-22 13:20:00,66.59,66.68,66.46,66.51,51000.0,42.2035,42.2605,42.1211,42.1528,51000.0
2007-02-22 13:30:00,66.5,66.57,66.44,66.48,26700.0,42.1465,42.1908,42.1084,42.1338,26700.0
2007-02-22 13:40:00,66.47,66.48,66.22,66.31,69100.0,42.1274,42.1338,41.969,42.026,69100.0
2007-02-22 13:50:00,66.32,66.49,66.32,66.45,41900.0,42.0324,42.1401,42.0324,42.1148,41900.0
2007-02-22 14:00:00,66.46,66.57,66.44,66.48,41600.0,42.1211,42.1908,42.1084,42.1338,41600.0
2007-02-22 14:10:00,66.5,66.63,66.48,66.57,64800.0,42.1465,42.2289,42.1338,42.1908,64800.0
2007-02-22 14:20:00,66.57,66.71,66.48,66.7,66000.0,42.1908,42.2796,42.1338,42.2732,66000.0
2007-02-22 14:30:00,66.7,66.7,66.5,66.59,42500.0,42.2732,42.2732,42.1465,42.2035,42500.0
2007-02-22 14:40:00,66.58,66.63,66.53,66.62,50900.0,42.1972,42.2289,42.1655,42.2225,50900.0
2007-02-22 14:50:00,66.62,66.68,66.6,66.61,40000.0,42.2225,42.2605,42.2098,42.2162,40000.0
2007-02-22 15:00:00,66.61,66.67,66.6,66.65,42400.0,42.2162,42.2542,42.2098,42.2415,42400.0
2007-02-22 15:10:00,66.66,66.67,66.61,66.63,40000.0,42.2479,42.2542,42.2162,42.2289,40000.0
2007-02-22 15:20:00,66.62,66.73,66.58,66.72,69500.0,42.2225,42.2922,42.1972,42.2859,69500.0
2007-02-22 15:30:00,66.72,66.76,66.66,66.69,75900.0,42.2859,42.3112,42.2479,42.2669,75900.0
2007-02-22 15:40:00,66.7,66.7,66.49,66.49,151100.0,42.2732,42.2732,42.1401,42.1401,151100.0
2007-02-22 15:50:00,66.49,66.6,66.35,66.4,379200.0,42.1401,42.2098,42.0514,42.0831,379200.0
2007-02-23 09:30:00,66.9,66.9,66.5,66.67,239000.0,42.4,42.4,42.1465,42.2542,239000.0
2007-02-23 09:40:00,66.69,66.84,66.52,66.75,180300.0,42.2669,42.3619,42.1591,42.3049,180300.0
2007-02-23 09:50:00,66.75,66.97,66.59,66.6,147600.0,42.3049,42.4443,42.2035,42.2098,147600.0
2007-02-23 10:00:00,66.59,66.69,66.44,66.6,118300.0,42.2035,42.2669,42.1084,42.2098,118300.0
2007-02-23 10:10:00,66.6,66.77,66.56,66.73,67500.0,42.2098,42.3176,42.1845,42.2922,67500.0
2007-02-23 10:20:00,66.73,66.81,66.58,66.6,142600.0,42.2922,42.3429,42.1972,42.2098,142600.0
2007-02-23 10:30:00,66.6,66.85,66.59,66.77,125200.0,42.2098,42.3683,42.2035,42.3176,125200.0
2007-02-23 10:40:00,66.79,66.81,66.57,66.66,72300.0,42.3303,42.3429,42.1908,42.2479,72300.0
2007-02-23 10:50:00,66.66,66.75,66.55,66.66,87700.0,42.2479,42.3049,42.1781,42.2479,87700.0
2007-02-23 11:00:00,66.67,66.67,66.47,66.51,60900.0,42.2542,42.2542,42.1274,42.1528,60900.0
2007-02-23 11:10:00,66.53,66.67,66.53,66.65,62900.0,42.1655,42.2542,42.1655,42.2415,62900.0
2007-02-23 11:20:00,66.64,66.64,66.33,66.38,108400.0,42.2352,42.2352,42.0387,42.0704,108400.0
2007-02-23 11:30:00,66.38,66.47,66.32,66.39,91800.0,42.0704,42.1274,42.0324,42.0767,91800.0
2007-02-23 11:40:00,66.38,66.45,66.1,66.38,120600.0,42.0704,42.1148,41.8929,42.0704,120600.0
2007-02-23 11:50:00,66.38,66.42,66.3,66.4,57800.0,42.0704,42.0958,42.0197,42.0831,57800.0
2007-02-23 12:00:00,66.41,66.41,66.25,66.28,61600.0,42.0894,42.0894,41.988,42.007,61600.0
2007-02-23 12:10:00,66.28,66.31,66.07,66.17,91200.0,42.007,42.026,41.8739,41.9373,91200.0
2007-02-23 12:20:00,66.18,66.23,66.02,66.09,110400.0,41.9436,41.9753,41.8422,41.8866,110400.0
2007-02-23 12:30:00,66.08,66.23,66.02,66.14,72600.0,41.8803,41.9753,41.8422,41.9183,72600.0
2007-02-23 12:40:00,66.11,66.63,65.96,65.96,89400.0,41.8993,42.2289,41.8042,41.8042,89400.0
2007-02-23 12:50:00,65.96,66.37,65.82,65.96,85500.0,41.8042,42.0641,41.7155,41.8042,85500.0
2007-02-23 13:00:00,65.96,66.3,65.92,66.04,39900.0,41.8042,42.0197,41.7789,41.8549,39900.0
2007-02-23 13:10:00,66.06,66.26,66.06,66.21,52000.0,41.8676,41.9944,41.8676,41.9627,52000.0
2007-02-23 13:20:00,66.2,66.28,65.97,66.23,51800.0,41.9563,42.007,41.8106,41.9753,51800.0
2007-02-23 13:30:00,66.23,66.26,66.16,66.18,43200.0,41.9753,41.9944,41.931,41.9436,43200.0
2007-02-23 13:40:00,66.17,66.31,66.09,66.31,49700.0,41.9373,42.026,41.8866,42.026,49700.0
2007-02-23 13:50:00,66.28,66.28,66.11,66.13,44100.0,42.007,42.007,41.8993,41.912,44100.0
2007-02-23 14:00:00,66.15,66.2,66.06,66.14,50300.0,41.9246,41.9563,41.8676,41.9183,50300.0
2007-02-23 14:10:00,66.13,66.29,66.12,66.29,32200.0,41.912,42.0134,41.9056,42.0134,32200.0
2007-02-23 14:20:00,66.27,66.35,66.24,66.26,53700.0,42.0007,42.0514,41.9817,41.9944,53700.0
2007-02-23 14:30:00,66.25,66.36,66.25,66.27,68800.0,41.988,42.0577,41.988,42.0007,68800.0
2007-02-23 14:40:00,66.27,66.31,66.25,66.28,78200.0,42.0007,42.026,41.988,42.007,78200.0
2007-02-23 14:50:00,66.29,66.34,66.26,66.32,45400.0,42.0134,42.0451,41.9944,42.0324,45400.0
2007-02-23 15:00:00,66.32,66.37,66.27,66.36,68800.0,42.0324,42.0641,42.0007,42.0577,68800.0
2007-02-23 15:10:00,66.35,66.43,66.35,66.39,82900.0,42.0514,42.1021,42.0514,42.0767,82900.0
2007-02-23 15:20:00,66.4,66.43,66.37,66.38,72200.0,42.0831,42.1021,42.0641,42.0704,72200.0
2007-02-23 15:30:00,66.39,66.43,66.37,66.41,59600.0,42.0767,42.1021,42.0641,42.0894,59600.0
2007-02-23 15:40:00,66.4,66.41,66.28,66.29,75100.0,42.0831,42.0894,42.007,42.0134,75100.0
2007-02-23 15:50:00,66.3,66.31,66.15,66.16,222600.0,42.0197,42.026,41.9246,41.931,222600.0
2007-02-26 09:30:00,66.46,67.1,66.46,66.98,226500.0,42.1211,42.5267,42.1211,42.4507,226500.0
2007-02-26 09:40:00,66.98,67.2,66.91,67.06,125800.0,42.4507,42.5901,42.4063,42.5014,125800.0
2007-02-26 09:50:00,67.04,67.06,66.75,66.87,128100.0,42.4887,42.5014,42.3049,42.381,128100.0
2007-02-26 10:00:00,66.88,66.95,66.85,66.9,98900.0,42.3873,42.4317,42.3683,42.4,98900.0
2007-02-26 10:10:00,66.9,66.99,66.88,66.92,212200.0,42.4,42.457,42.3873,42.4126,212200.0
2007-02-26 10:20:00,66.92,66.96,66.85,66.93,97300.0,42.4126,42.438,42.3683,42.419,97300.0
2007-02-26 10:30:00,66.93,67.0,66.89,66.96,108000.0,42.419,42.4633,42.3936,42.438,108000.0
2007-02-26 10:40:00,66.97,67.11,66.9,67.09,87200.0,42.4443,42.5331,42.4,42.5204,87200.0
2007-02-26 10:50:00,67.09,67.33,67.09,67.32,116200.0,42.5204,42.6725,42.5204,42.6662,116200.0
2007-02-26 11:00:00,67.32,67.63,67.28,67.6,160600.0,42.6662,42.8626,42.6408,42.8436,160600.0
2007-02-26 11:10:00,67.61,67.65,67.56,67.64,107100.0,42.85,42.8753,42.8183,42.869,107100.0
2007-02-26 11:20:00,67.64,67.64,67.46,67.48,109800.0,42.869,42.869,42.7549,42.7676,109800.0
2007-02-26 11:30:00,67.48,67.52,67.37,67.42,118200.0,42.7676,42.7929,42.6978,42.7295,118200.0
2007-02-26 11:40:00,67.42,67.44,67.09,67.14,128900.0,42.7295,42.7422,42.5204,42.5521,128900.0
2007-02-26 11:50:00,67.11,67.13,66.85,67.03,158400.0,42.5331,42.5457,42.3683,42.4824,158400.0
2007-02-26 12:00:00,67.01,67.15,66.87,67.06,86400.0,42.4697,42.5584,42.381,42.5014,86400.0
2007-02-26 12:10:00,67.06,67.06,66.82,66.85,60600.0,42.5014,42.5014,42.3493,42.3683,60600.0
2007-02-26 12:20:00,66.85,66.85,66.7,66.81,84500.0,42.3683,42.3683,42.2732,42.3429,84500.0
2007-02-26 12:30:00,66.81,66.93,66.74,66.91,67700.0,42.3429,42.419,42.2986,42.4063,67700.0
2007-02-26 12:40:00,66.93,66.97,66.7,66.78,64000.0,42.419,42.4443,42.2732,42.3239,64000.0
2007-02-26 12:50:00,66.78,66.98,66.76,66.97,96300.0,42.3239,42.4507,42.3112,42.4443,96300.0
2007-02-26 13:00:00,66.97,67.1,66.94,67.1,56900.0,42.4443,42.5267,42.4253,42.5267,56900.0
2007-02-26 13:10:00,67.1,67.18,67.1,67.17,85800.0,42.5267,42.5774,42.5267,42.5711,85800.0
2007-02-26 13:20:00,67.17,67.17,66.92,67.0,123000.0,42.5711,42.5711,42.4126,42.4633,123000.0
2007-02-26 13:30:00,67.0,67.02,66.85,66.86,44800.0,42.4633,42.476,42.3683,42.3746,44800.0
2007-02-26 13:40:00,66.87,66.92,66.81,66.82,52400.0,42.381,42.4126,42.3429,42.3493,52400.0
2007-02-26 13:50:00,66.83,66.99,66.81,66.97,42800.0,42.3556,42.457,42.3429,42.4443,42800.0
2007-02-26 14:00:00,66.96,66.96,66.75,66.82,52400.0,42.438,42.438,42.3049,42.3493,52400.0
2007-02-26 14:10:00,66.83,67.08,66.75,67.06,97500.0,42.3556,42.5141,42.3049,42.5014,97500.0
2007-02-26 14:20:00,67.06,67.15,67.0,67.05,85600.0,42.5014,42.5584,42.4633,42.495,85600.0
2007-02-26 14:30:00,67.05,67.11,66.91,67.08,34600.0,42.495,42.5331,42.4063,42.5141,34600.0
2007-02-26 14:40:00,67.07,67.08,67.02,67.05,25200.0,42.5077,42.5141,42.476,42.495,25200.0
2007-02-26 14:50:00,67.05,67.08,67.0,67.04,55300.0,42.495,42.5141,42.4633,42.4887,55300.0
2007-02-26 15:00:00,67.03,67.09,67.01,67.01,77600.0,42.4824,42.5204,42.4697,42.4697,77600.0
2007-02-26 15:10:00,67.02,67.14,67.0,67.12,93200.0,42.476,42.5521,42.4633,42.5394,93200.0
2007-02-26 15:20:00,67.13,67.13,67.08,67.11,66200.0,42.5457,42.5457,42.5141,42.5331,66200.0
2007-02-26 15:30:00,67.11,67.15,67.09,67.14,91500.0,42.5331,42.5584,42.5204,42.5521,91500.0
2007-02-26 15:40:00,67.14,67.15,67.09,67.11,132100.0,42.5521,42.5584,42.5204,42.5331,132100.0
2007-02-26 15:50:00,67.1,67.18,67.06,67.18,140500.0,42.5267,42.5774,42.5014,42.5774,140500.0
2007-02-27 09:30:00,65.83,66.23,65.8,66.04,232400.0,41.7218,41.9753,41.7028,41.8549,232400.0
2007-02-27 09:40:00,66.05,66.48,66.0,66.35,120300.0,41.8613,42.1338,41.8296,42.0514,120300.0
2007-02-27 09:50:00,66.35,66.48,66.06,66.21,149900.0,42.0514,42.1338,41.8676,41.9627,149900.0
2007-02-27 10:00:00,66.2,66.39,66.07,66.35,85100.0,41.9563,42.0767,41.8739,42.0514,85100.0
2007-02-27 10:10:00,66.37,66.6,66.21,66.47,112200.0,42.0641,42.2098,41.9627,42.1274,112200.0
2007-02-27 10:20:00,66.47,66.87,66.34,66.73,174100.0,42.1274,42.381,42.0451,42.2922,174100.0
2007-02-27 10:30:00,66.78,66.88,66.48,66.67,92300.0,42.3239,42.3873,42.1338,42.2542,92300.0
2007-02-27 10:40:00,66.66,66.79,66.09,66.46,160100.0,42.2479,42.3303,41.8866,42.1211,160100.0
2007-02-27 10:50:00,66.45,66.69,66.4,66.41,117600.0,42.1148,42.2669,42.0831,42.0894,117600.0
2007-02-27 11:00:00,66.42,66.64,65.98,66.35,154600.0,42.0958,42.2352,41.8169,42.0514,154600.0
2007-02-27 11:10:00,66.35,66.74,66.35,66.74,111200.0,42.0514,42.2986,42.0514,42.2986,111200.0
2007-02-27 11:20:00,66.74,66.9,66.48,66.64,103600.0,42.2986,42.4,42.1338,42.2352,103600.0
2007-02-27 11:30:00,66.65,66.85,66.48,66.82,76500.0,42.2415,42.3683,42.1338,42.3493,76500.0
2007-02-27 11:40:00,66.81,67.08,66.76,67.06,74000.0,42.3429,42.5141,42.3112,42.5014,74000.0
2007-02-27 11:50:00,67.04,67.29,66.48,66.8,130500.0,42.4887,42.6471,42.1338,42.3366,130500.0
2007-02-27 12:00:00,66.81,66.83,66.66,66.71,85400.0,42.3429,42.3556,42.2479,42.2796,85400.0
2007-02-27 12:10:00,66.69,66.69,66.47,66.67,98800.0,42.2669,42.2669,42.1274,42.2542,98800.0
2007-02-27 12:20:00,66.66,66.73,66.43,66.54,53800.0,42.2479,42.2922,42.1021,42.1718,53800.0
2007-02-27 12:30:00,66.51,66.7,66.48,66.69,57400.0,42.1528,42.2732,42.1338,42.2669,57400.0
2007-02-27 12:40:00,66.69,66.72,66.48,66.71,79300.0,42.2669,42.2859,42.1338,42.2796,79300.0
2007-02-27 12:50:00,66.71,66.76,66.48,66.64,79800.0,42.2796,42.3112,42.1338,42.2352,79800.0
2007-02-27 13:00:00,66.64,66.78,66.64,66.68,69500.0,42.2352,42.3239,42.2352,42.2605,69500.0
2007-02-27 13:10:00,66.67,66.69,66.47,66.6,115100.0,42.2542,42.2669,42.1274,42.2098,115100.0
2007-02-27 13:20:00,66.59,66.71,66.5,66.6,81100.0,42.2035,42.2796,42.1465,42.2098,81100.0
2007-02-27 13:30:00,66.6,66.61,66.11,66.21,232500.0,42.2098,42.2162,41.8993,41.9627,232500.0
2007-02-27 13:40:00,66.22,66.27,66.0,66.03,122000.0,41.969,42.0007,41.8296,41.8486,122000.0
2007-02-27 13:50:00,66.04,66.17,66.0,66.08,99600.0,41.8549,41.9373,41.8296,41.8803,99600.0
2007-02-27 14:00:00,66.08,66.11,65.76,65.8,151600.0,41.8803,41.8993,41.6775,41.7028,151600.0
2007-02-27 14:10:00,65.77,65.97,65.74,65.97,164500.0,41.6838,41.8106,41.6648,41.8106,164500.0
2007-02-27 14:20:00,65.85,65.97,65.56,65.57,170200.0,41.7345,41.8106,41.5507,41.557,170200.0
2007-02-27 14:30:00,65.56,65.77,65.53,65.73,150800.0,41.5507,41.6838,41.5317,41.6584,150800.0
2007-02-27 14:40:00,65.78,65.82,65.65,65.79,142500.0,41.6901,41.7155,41.6077,41.6965,142500.0
2007-02-27 14:50:00,65.65,65.8,65.04,65.11,173200.0,41.6077,41.7028,41.2211,41.2655,173200.0
2007-02-27 15:00:00,65.33,65.33,64.78,65.03,238500.0,41.4049,41.4049,41.0564,41.2148,238500.0
2007-02-27 15:10:00,65.03,65.83,65.0,65.74,195200.0,41.2148,41.7218,41.1958,41.6648,195200.0
2007-02-27 15:20:00,65.73,65.8,65.47,65.55,127100.0,41.6584,41.7028,41.4937,41.5444,127100.0
2007-02-27 15:30:00,65.55,65.81,65.28,65.81,178600.0,41.5444,41.7091,41.3732,41.7091,178600.0
2007-02-27 15:40:00,65.82,65.86,65.4,65.57,75600.0,41.7155,41.7408,41.4493,41.557,75600.0
2007-02-27 15:50:00,65.57,65.69,65.53,65.55,70600.0,41.557,41.6331,41.5317,41.5444,70600.0
2007-02-28 09:30:00,66.71,66.73,65.37,65.84,215700.0,42.2796,42.2922,41.4303,41.7282,215700.0
2007-02-28 09:40:00,65.82,65.84,64.91,65.26,197900.0,41.7155,41.7282,41.1387,41.3606,197900.0
2007-02-28 09:50:00,65.26,65.5,64.9,65.38,194400.0,41.3606,41.5127,41.1324,41.4366,194400.0
2007-02-28 10:00:00,65.2,65.49,65.06,65.26,231100.0,41.3225,41.5063,41.2338,41.3606,231100.0
2007-02-28 10:10:00,65.26,65.48,65.07,65.48,136500.0,41.3606,41.5,41.2402,41.5,136500.0
2007-02-28 10:20:00,65.13,65.62,65.12,65.4,130900.0,41.2782,41.5887,41.2718,41.4493,130900.0
2007-02-28 10:30:00,65.4,65.87,65.28,65.78,178900.0,41.4493,41.7472,41.3732,41.6901,178900.0
2007-02-28 10:40:00,65.79,66.1,65.41,65.96,114500.0,41.6965,41.8929,41.4556,41.8042,114500.0
2007-02-28 10:50:00,65.99,65.99,65.65,65.78,162300.0,41.8232,41.8232,41.6077,41.6901,162300.0
2007-02-28 11:00:00,65.79,66.09,65.7,65.83,136800.0,41.6965,41.8866,41.6394,41.7218,136800.0
2007-02-28 11:10:00,65.85,65.97,65.77,65.82,91000.0,41.7345,41.8106,41.6838,41.7155,91000.0
2007-02-28 11:20:00,65.93,65.95,65.65,65.84,116000.0,41.7852,41.7979,41.6077,41.7282,116000.0
2007-02-28 11:30:00,65.84,65.95,65.71,65.9,135200.0,41.7282,41.7979,41.6458,41.7662,135200.0
2007-02-28 11:40:00,65.81,65.98,65.74,65.94,170700.0,41.7091,41.8169,41.6648,41.7915,170700.0
2007-02-28 11:50:00,65.93,65.96,65.73,65.95,146200.0,41.7852,41.8042,41.6584,41.7979,146200.0
2007-02-28 12:00:00,65.75,65.98,65.46,65.59,217300.0,41.6711,41.8169,41.4873,41.5697,217300.0
2007-02-28 12:10:00,65.59,65.84,65.46,65.68,112900.0,41.5697,41.7282,41.4873,41.6268,112900.0
2007-02-28 12:20:00,65.79,66.06,65.69,65.96,118600.0,41.6965,41.8676,41.6331,41.8042,118600.0
2007-02-28 12:30:00,65.95,66.15,65.93,66.15,91300.0,41.7979,41.9246,41.7852,41.9246,91300.0
2007-02-28 12:40:00,66.15,66.37,66.15,66.34,111500.0,41.9246,42.0641,41.9246,42.0451,111500.0
2007-02-28 12:50:00,66.33,66.37,66.11,66.16,86700.0,42.0387,42.0641,41.8993,41.931,86700.0
2007-02-28 13:00:00,66.15,66.22,65.88,65.91,91800.0,41.9246,41.969,41.7535,41.7725,91800.0
2007-02-28 13:10:00,65.9,66.12,65.84,66.1,106300.0,41.7662,41.9056,41.7282,41.8929,106300.0
2007-02-28 13:20:00,66.09,66.21,65.89,66.18,90200.0,41.8866,41.9627,41.7599,41.9436,90200.0
2007-02-28 13:30:00,66.19,66.37,66.14,66.31,88900.0,41.95,42.0641,41.9183,42.026,88900.0
2007-02-28 13:40:00,66.31,66.38,66.08,66.08,78200.0,42.026,42.0704,41.8803,41.8803,78200.0
2007-02-28 13:50:00,66.06,66.1,65.82,65.86,112800.0,41.8676,41.8929,41.7155,41.7408,112800.0
2007-02-28 14:00:00,65.89,66.26,65.85,66.12,112000.0,41.7599,41.9944,41.7345,41.9056,112000.0
2007-02-28 14:10:00,66.11,66.14,65.96,65.98,67700.0,41.8993,41.9183,41.8042,41.8169,67700.0
2007-02-28 14:20:00,65.98,66.12,65.95,66.12,96700.0,41.8169,41.9056,41.7979,41.9056,96700.0
2007-02-28 14:30:00,66.12,66.27,66.08,66.22,96300.0,41.9056,42.0007,41.8803,41.969,96300.0
2007-02-28 14:40:00,66.24,66.26,66.17,66.23,70400.0,41.9817,41.9944,41.9373,41.9753,70400.0
2007-02-28 14:50:00,66.22,66.27,66.01,66.04,59300.0,41.969,42.0007,41.8359,41.8549,59300.0
2007-02-28 15:00:00,66.04,66.11,65.96,66.04,71200.0,41.8549,41.8993,41.8042,41.8549,71200.0
2007-02-28 15:10:00,66.06,66.18,66.04,66.14,80700.0,41.8676,41.9436,41.8549,41.9183,80700.0
2007-02-28 15:20:00,66.13,66.14,66.03,66.04,70500.0,41.912,41.9183,41.8486,41.8549,70500.0
2007-02-28 15:30:00,66.04,66.19,66.0,66.05,103400.0,41.8549,41.95,41.8296,41.8613,103400.0
2007-02-28 15:40:00,66.06,66.07,65.81,65.81,119500.0,41.8676,41.8739,41.7091,41.7091,119500.0
2007-02-28 15:50:00,65.81,65.88,65.59,65.71,274000.0,41.7091,41.7535,41.5697,41.6458,274000.0
2007-03-01 09:30:00,64.85,64.86,64.5,64.5,179000.0,41.1007,41.1071,40.8789,40.8789,179000.0
2007-03-01 09:40:00,64.51,64.88,64.4,64.43,203800.0,40.8852,41.1197,40.8155,40.8345,203800.0
2007-03-01 09:50:00,64.46,64.99,64.4,64.99,193500.0,40.8535,41.1894,40.8155,41.1894,193500.0
2007-03-01 10:00:00,64.99,65.33,64.42,65.01,195100.0,41.1894,41.4049,40.8282,41.2021,195100.0
2007-03-01 10:10:00,65.0,65.37,64.83,65.34,143900.0,41.1958,41.4303,41.088,41.4113,143900.0
2007-03-01 10:20:00,65.34,65.37,64.83,65.28,117700.0,41.4113,41.4303,41.088,41.3732,117700.0
2007-03-01 10:30:00,65.28,65.37,64.69,64.97,177500.0,41.3732,41.4303,40.9993,41.1768,177500.0
2007-03-01 10:40:00,64.94,65.26,64.8,65.23,77000.0,41.1578,41.3606,41.069,41.3416,77000.0
2007-03-01 10:50:00,65.22,65.33,64.69,64.88,147300.0,41.3352,41.4049,40.9993,41.1197,147300.0
2007-03-01 11:00:00,65.18,65.43,64.76,65.14,136200.0,41.3099,41.4683,41.0437,41.2845,136200.0
2007-03-01 11:10:00,64.92,65.39,64.82,65.33,138200.0,41.1451,41.443,41.0817,41.4049,138200.0
2007-03-01 11:20:00,65.34,65.5,65.01,65.49,178800.0,41.4113,41.5127,41.2021,41.5063,178800.0
2007-03-01 11:30:00,65.28,65.67,65.08,65.34,159600.0,41.3732,41.6204,41.2465,41.4113,159600.0
2007-03-01 11:40:00,65.46,65.64,65.32,65.53,126900.0,41.4873,41.6014,41.3986,41.5317,126900.0
2007-03-01 11:50:00,65.53,65.7,65.44,65.5,112800.0,41.5317,41.6394,41.4747,41.5127,112800.0
2007-03-01 12:00:00,65.5,65.64,65.45,65.51,111500.0,41.5127,41.6014,41.481,41.519,111500.0
2007-03-01 12:10:00,65.51,65.67,65.41,65.41,94700.0,41.519,41.6204,41.4556,41.4556,94700.0
2007-03-01 12:20:00,65.42,65.58,65.33,65.56,77300.0,41.462,41.5634,41.4049,41.5507,77300.0
2007-03-01 12:30:00,65.55,65.66,65.51,65.58,48800.0,41.5444,41.6141,41.519,41.5634,48800.0
2007-03-01 12:40:00,65.59,65.89,65.58,65.88,81500.0,41.5697,41.7599,41.5634,41.7535,81500.0
2007-03-01 12:50:00,65.86,66.0,65.86,65.9,70600.0,41.7408,41.8296,41.7408,41.7662,70600.0
2007-03-01 13:00:00,65.9,65.91,65.77,65.8,129000.0,41.7662,41.7725,41.6838,41.7028,129000.0
2007-03-01 13:10:00,65.8,65.82,65.66,65.79,91700.0,41.7028,41.7155,41.6141,41.6965,91700.0
2007-03-01 13:20:00,65.79,65.91,65.76,65.89,101700.0,41.6965,41.7725,41.6775,41.7599,101700.0
2007-03-01 13:30:00,65.9,65.98,65.8,65.81,59900.0,41.7662,41.8169,41.7028,41.7091,59900.0
2007-03-01 13:40:00,65.82,66.0,65.74,66.0,96100.0,41.7155,41.8296,41.6648,41.8296,96100.0
2007-03-01 13:50:00,66.0,66.07,65.8,65.95,95300.0,41.8296,41.8739,41.7028,41.7979,95300.0
2007-03-01 14:00:00,65.95,66.11,65.84,65.98,52600.0,41.7979,41.8993,41.7282,41.8169,52600.0
2007-03-01 14:10:00,66.01,66.15,65.95,66.02,47400.0,41.8359,41.9246,41.7979,41.8422,47400.0
2007-03-01 14:20:00,66.03,66.11,65.95,65.95,71700.0,41.8486,41.8993,41.7979,41.7979,71700.0
2007-03-01 14:30:00,65.95,66.2,65.93,66.19,63400.0,41.7979,41.9563,41.7852,41.95,63400.0
2007-03-01 14:40:00,66.19,66.27,66.12,66.27,83100.0,41.95,42.0007,41.9056,42.0007,83100.0
2007-03-01 14:50:00,66.27,66.36,66.11,66.15,74400.0,42.0007,42.0577,41.8993,41.9246,74400.0
2007-03-01 15:00:00,66.17,66.19,65.99,66.06,72100.0,41.9373,41.95,41.8232,41.8676,72100.0
2007-03-01 15:10:00,66.06,66.14,65.96,66.0,68600.0,41.8676,41.9183,41.8042,41.8296,68600.0
2007-03-01 15:20:00,65.99,66.0,65.68,65.86,166300.0,41.8232,41.8296,41.6268,41.7408,166300.0
2007-03-01 15:30:00,65.85,65.94,65.71,65.89,116200.0,41.7345,41.7915,41.6458,41.7599,116200.0
2007-03-01 15:40:00,65.88,65.91,65.67,65.73,116300.0,41.7535,41.7725,41.6204,41.6584,116300.0
2007-03-01 15:50:00,65.72,65.73,65.54,65.55,243300.0,41.6521,41.6584,41.538,41.5444,243300.0
2007-03-02 09:30:00,65.54,65.67,65.16,65.18,91600.0,41.538,41.6204,41.2972,41.3099,91600.0
2007-03-02 09:40:00,65.2,65.45,65.13,65.19,107300.0,41.3225,41.481,41.2782,41.3162,107300.0
2007-03-02 09:50:00,65.19,65.24,64.87,65.0,112900.0,41.3162,41.3479,41.1134,41.1958,112900.0
2007-03-02 10:00:00,65.0,65.27,64.8,65.09,155200.0,41.1958,41.3669,41.069,41.2528,155200.0
2007-03-02 10:10:00,65.09,65.29,65.09,65.15,72200.0,41.2528,41.3796,41.2528,41.2909,72200.0
2007-03-02 10:20:00,65.16,65.19,64.85,65.01,91300.0,41.2972,41.3162,41.1007,41.2021,91300.0
2007-03-02 10:30:00,65.02,65.1,64.96,65.01,99500.0,41.2085,41.2592,41.1704,41.2021,99500.0
2007-03-02 10:40:00,65.01,65.08,64.88,64.98,95300.0,41.2021,41.2465,41.1197,41.1831,95300.0
2007-03-02 10:50:00,65.0,65.17,64.9,65.13,49100.0,41.1958,41.3035,41.1324,41.2782,49100.0
2007-03-02 11:00:00,65.13,65.14,64.86,64.9,75800.0,41.2782,41.2845,41.1071,41.1324,75800.0
2007-03-02 11:10:00,64.89,65.01,64.84,64.93,42900.0,41.1261,41.2021,41.0944,41.1514,42900.0
2007-03-02 11:20:00,64.94,64.96,64.8,64.82,52700.0,41.1578,41.1704,41.069,41.0817,52700.0
2007-03-02 11:30:00,64.81,64.82,64.74,64.75,68500.0,41.0754,41.0817,41.031,41.0373,68500.0
2007-03-02 11:40:00,64.75,64.82,64.71,64.81,95100.0,41.0373,41.0817,41.012,41.0754,95100.0
2007-03-02 11:50:00,64.8,64.8,64.71,64.71,104400.0,41.069,41.069,41.012,41.012,104400.0
2007-03-02 12:00:00,64.71,64.89,64.7,64.88,79300.0,41.012,41.1261,41.0057,41.1197,79300.0
2007-03-02 12:10:00,64.88,64.88,64.7,64.7,84300.0,41.1197,41.1197,41.0057,41.0057,84300.0
2007-03-02 12:20:00,64.7,64.78,64.62,64.63,106600.0,41.0057,41.0564,40.9549,40.9613,106600.0
2007-03-02 12:30:00,64.63,64.65,64.5,64.58,268000.0,40.9613,40.974,40.8789,40.9296,268000.0
2007-03-02 12:40:00,64.57,64.58,64.48,64.52,143500.0,40.9233,40.9296,40.8662,40.8916,143500.0
2007-03-02 12:50:00,64.53,64.69,64.53,64.66,110700.0,40.8979,40.9993,40.8979,40.9803,110700.0
2007-03-02 13:00:00,64.67,64.69,64.5,64.51,84600.0,40.9866,40.9993,40.8789,40.8852,84600.0
2007-03-02 13:10:00,64.51,64.51,64.38,64.4,83400.0,40.8852,40.8852,40.8028,40.8155,83400.0
2007-03-02 13:20:00,64.41,64.44,64.17,64.21,188900.0,40.8219,40.8409,40.6697,40.6951,188900.0
2007-03-02 13:30:00,64.19,64.37,64.11,64.32,80400.0,40.6824,40.7965,40.6317,40.7648,80400.0
2007-03-02 13:40:00,64.31,64.53,64.29,64.53,62900.0,40.7585,40.8979,40.7458,40.8979,62900.0
2007-03-02 13:50:00,64.55,64.56,64.19,64.25,99800.0,40.9106,40.9169,40.6824,40.7205,99800.0
2007-03-02 14:00:00,64.27,64.46,64.19,64.44,67000.0,40.7331,40.8535,40.6824,40.8409,67000.0
2007-03-02 14:10:00,64.46,64.52,64.23,64.34,104900.0,40.8535,40.8916,40.7078,40.7775,104900.0
2007-03-02 14:20:00,64.34,64.38,64.25,64.26,81600.0,40.7775,40.8028,40.7205,40.7268,81600.0
2007-03-02 14:30:00,64.26,64.45,64.25,64.45,69500.0,40.7268,40.8472,40.7205,40.8472,69500.0
2007-03-02 14:40:00,64.45,64.64,64.44,64.61,107900.0,40.8472,40.9676,40.8409,40.9486,107900.0
2007-03-02 14:50:00,64.62,64.67,64.47,64.5,101100.0,40.9549,40.9866,40.8599,40.8789,101100.0
2007-03-02 15:00:00,64.52,64.65,64.5,64.54,101700.0,40.8916,40.974,40.8789,40.9042,101700.0
2007-03-02 15:10:00,64.54,64.71,64.5,64.62,94500.0,40.9042,41.012,40.8789,40.9549,94500.0
2007-03-02 15:20:00,64.61,64.71,64.6,64.7,65000.0,40.9486,41.012,40.9423,41.0057,65000.0
2007-03-02 15:30:00,64.7,64.71,64.56,64.63,92600.0,41.0057,41.012,40.9169,40.9613,92600.0
2007-03-02 15:40:00,64.63,64.72,64.63,64.71,163600.0,40.9613,41.0183,40.9613,41.012,163600.0
2007-03-02 15:50:00,64.7,64.77,64.48,64.55,196700.0,41.0057,41.05,40.8662,40.9106,196700.0
2007-03-05 09:30:00,63.0,63.7,62.95,63.57,303100.0,39.9282,40.3719,39.8965,40.2895,303100.0
2007-03-05 09:40:00,63.55,63.78,63.28,63.4,247300.0,40.2768,40.4226,40.1057,40.1817,247300.0
2007-03-05 09:50:00,63.4,64.04,63.4,64.04,197200.0,40.1817,40.5874,40.1817,40.5874,197200.0
2007-03-05 10:00:00,64.03,64.12,63.92,64.12,227500.0,40.581,40.6381,40.5113,40.6381,227500.0
2007-03-05 10:10:00,64.1,64.48,64.08,64.3,226500.0,40.6254,40.8662,40.6127,40.7521,226500.0
2007-03-05 10:20:00,64.3,64.52,64.08,64.41,161400.0,40.7521,40.8916,40.6127,40.8219,161400.0
2007-03-05 10:30:00,64.45,64.48,64.16,64.26,156700.0,40.8472,40.8662,40.6634,40.7268,156700.0
2007-03-05 10:40:00,64.26,64.4,64.12,64.19,130900.0,40.7268,40.8155,40.6381,40.6824,130900.0
2007-03-05 10:50:00,64.2,64.41,64.16,64.26,111400.0,40.6888,40.8219,40.6634,40.7268,111400.0
2007-03-05 11:00:00,64.23,64.45,64.04,64.43,128400.0,40.7078,40.8472,40.5874,40.8345,128400.0
2007-03-05 11:10:00,64.42,64.66,64.29,64.58,80600.0,40.8282,40.9803,40.7458,40.9296,80600.0
2007-03-05 11:20:00,64.58,64.61,64.24,64.34,88600.0,40.9296,40.9486,40.7141,40.7775,88600.0
2007-03-05 11:30:00,64.34,64.37,64.11,64.13,85700.0,40.7775,40.7965,40.6317,40.6444,85700.0
2007-03-05 11:40:00,64.14,64.45,63.98,64.05,113600.0,40.6507,40.8472,40.5493,40.5937,113600.0
2007-03-05 11:50:00,64.06,64.11,63.72,63.75,136600.0,40.6,40.6317,40.3845,40.4036,136600.0
2007-03-05 12:00:00,63.74,63.84,63.67,63.7,103900.0,40.3972,40.4606,40.3529,40.3719,103900.0
2007-03-05 12:10:00,63.7,63.79,63.56,63.59,92600.0,40.3719,40.4289,40.2831,40.3022,92600.0
2007-03-05 12:20:00,63.59,63.68,63.54,63.54,45600.0,40.3022,40.3592,40.2705,40.2705,45600.0
2007-03-05 12:30:00,63.54,63.64,63.45,63.51,72900.0,40.2705,40.3338,40.2134,40.2515,72900.0
2007-03-05 12:40:00,63.49,63.89,63.49,63.88,79300.0,40.2388,40.4923,40.2388,40.486,79300.0
2007-03-05 12:50:00,63.87,64.03,63.81,63.83,94600.0,40.4796,40.581,40.4416,40.4543,94600.0
2007-03-05 13:00:00,63.83,63.84,63.51,63.54,105800.0,40.4543,40.4606,40.2515,40.2705,105800.0
2007-03-05 13:10:00,63.54,63.78,63.54,63.75,110400.0,40.2705,40.4226,40.2705,40.4036,110400.0
2007-03-05 13:20:00,63.73,63.78,63.59,63.76,59800.0,40.3909,40.4226,40.3022,40.4099,59800.0
2007-03-05 13:30:00,63.76,64.09,63.74,64.08,73500.0,40.4099,40.619,40.3972,40.6127,73500.0
2007-03-05 13:40:00,64.05,64.2,64.02,64.1,98100.0,40.5937,40.6888,40.5747,40.6254,98100.0
2007-03-05 13:50:00,64.11,64.2,63.95,64.01,65100.0,40.6317,40.6888,40.5303,40.5683,65100.0
2007-03-05 14:00:00,64.02,64.2,64.01,64.11,86400.0,40.5747,40.6888,40.5683,40.6317,86400.0
2007-03-05 14:10:00,64.11,64.11,63.77,63.81,111700.0,40.6317,40.6317,40.4162,40.4416,111700.0
2007-03-05 14:20:00,63.81,63.98,63.73,63.78,99500.0,40.4416,40.5493,40.3909,40.4226,99500.0
2007-03-05 14:30:00,63.78,63.87,63.73,63.8,55100.0,40.4226,40.4796,40.3909,40.4352,55100.0
2007-03-05 14:40:00,63.81,63.99,63.73,63.95,54900.0,40.4416,40.5557,40.3909,40.5303,54900.0
2007-03-05 14:50:00,63.95,63.95,63.79,63.82,55600.0,40.5303,40.5303,40.4289,40.4479,55600.0
2007-03-05 15:00:00,63.82,63.83,63.51,63.52,97500.0,40.4479,40.4543,40.2515,40.2578,97500.0
2007-03-05 15:10:00,63.53,63.68,63.42,63.64,127400.0,40.2641,40.3592,40.1944,40.3338,127400.0
2007-03-05 15:20:00,63.63,63.93,63.61,63.87,96800.0,40.3275,40.5176,40.3148,40.4796,96800.0
2007-03-05 15:30:00,63.87,63.89,63.69,63.72,129500.0,40.4796,40.4923,40.3655,40.3845,129500.0
2007-03-05 15:40:00,63.71,63.78,63.67,63.72,122600.0,40.3782,40.4226,40.3529,40.3845,122600.0
2007-03-05 15:50:00,63.73,63.74,63.45,63.54,226500.0,40.3909,40.3972,40.2134,40.2705,226500.0
2007-03-06 09:30:00,64.15,64.57,64.1,64.52,137700.0,40.6571,40.9233,40.6254,40.8916,137700.0
2007-03-06 09:40:00,64.54,64.59,64.19,64.19,135900.0,40.9042,40.9359,40.6824,40.6824,135900.0
2007-03-06 09:50:00,64.19,64.64,64.04,64.59,227300.0,40.6824,40.9676,40.5874,40.9359,227300.0
2007-03-06 10:00:00,64.6,64.8,64.1,64.31,383000.0,40.9423,41.069,40.6254,40.7585,383000.0
2007-03-06 10:10:00,64.3,64.46,64.28,64.39,205000.0,40.7521,40.8535,40.7395,40.8092,205000.0
2007-03-06 10:20:00,64.39,64.41,64.23,64.36,157100.0,40.8092,40.8219,40.7078,40.7902,157100.0
2007-03-06 10:30:00,64.36,64.37,64.04,64.08,129500.0,40.7902,40.7965,40.5874,40.6127,129500.0
2007-03-06 10:40:00,64.07,64.22,63.95,63.99,194900.0,40.6064,40.7014,40.5303,40.5557,194900.0
2007-03-06 10:50:00,63.99,64.1,63.69,63.95,589000.0,40.5557,40.6254,40.3655,40.5303,589000.0
2007-03-06 11:00:00,63.95,64.24,63.93,64.22,157500.0,40.5303,40.7141,40.5176,40.7014,157500.0
2007-03-06 11:10:00,64.2,64.44,64.18,64.21,235500.0,40.6888,40.8409,40.6761,40.6951,235500.0
2007-03-06 11:20:00,64.21,64.43,64.17,64.36,102500.0,40.6951,40.8345,40.6697,40.7902,102500.0
2007-03-06 11:30:00,64.37,64.45,64.32,64.45,148400.0,40.7965,40.8472,40.7648,40.8472,148400.0
2007-03-06 11:40:00,64.44,64.62,64.44,64.49,160000.0,40.8409,40.9549,40.8409,40.8726,160000.0
2007-03-06 11:50:00,64.49,64.66,64.49,64.63,88100.0,40.8726,40.9803,40.8726,40.9613,88100.0
2007-03-06 12:00:00,64.64,64.65,64.15,64.54,120000.0,40.9676,40.974,40.6571,40.9042,120000.0
2007-03-06 12:10:00,64.53,64.53,64.24,64.26,111600.0,40.8979,40.8979,40.7141,40.7268,111600.0
2007-03-06 12:20:00,64.25,64.26,64.03,64.18,82200.0,40.7205,40.7268,40.581,40.6761,82200.0
2007-03-06 12:30:00,64.18,64.27,64.1,64.1,78600.0,40.6761,40.7331,40.6254,40.6254,78600.0
2007-03-06 12:40:00,64.09,64.25,64.09,64.2,43800.0,40.619,40.7205,40.619,40.6888,43800.0
2007-03-06 12:50:00,64.2,64.35,64.18,64.35,65400.0,40.6888,40.7838,40.6761,40.7838,65400.0
2007-03-06 13:00:00,64.35,64.43,64.21,64.27,55900.0,40.7838,40.8345,40.6951,40.7331,55900.0
2007-03-06 13:10:00,64.27,64.35,64.21,64.27,36900.0,40.7331,40.7838,40.6951,40.7331,36900.0
2007-03-06 13:20:00,64.27,64.3,64.21,64.23,39700.0,40.7331,40.7521,40.6951,40.7078,39700.0
2007-03-06 13:30:00,64.23,64.3,64.17,64.28,54700.0,40.7078,40.7521,40.6697,40.7395,54700.0
2007-03-06 13:40:00,64.29,64.48,64.29,64.37,57100.0,40.7458,40.8662,40.7458,40.7965,57100.0
2007-03-06 13:50:00,64.36,64.37,64.22,64.25,50800.0,40.7902,40.7965,40.7014,40.7205,50800.0
2007-03-06 14:00:00,64.26,64.34,64.25,64.27,64200.0,40.7268,40.7775,40.7205,40.7331,64200.0
2007-03-06 14:10:00,64.27,64.3,64.21,64.3,42300.0,40.7331,40.7521,40.6951,40.7521,42300.0
2007-03-06 14:20:00,64.29,64.5,64.26,64.5,87000.0,40.7458,40.8789,40.7268,40.8789,87000.0
2007-03-06 14:30:00,64.5,64.56,64.43,64.55,88800.0,40.8789,40.9169,40.8345,40.9106,88800.0
2007-03-06 14:40:00,64.55,64.69,64.54,64.63,97000.0,40.9106,40.9993,40.9042,40.9613,97000.0
2007-03-06 14:50:00,64.61,64.7,64.56,64.68,60300.0,40.9486,41.0057,40.9169,40.993,60300.0
2007-03-06 15:00:00,64.69,64.74,64.63,64.73,51100.0,40.9993,41.031,40.9613,41.0247,51100.0
2007-03-06 15:10:00,64.73,64.79,64.65,64.71,99800.0,41.0247,41.0627,40.974,41.012,99800.0
2007-03-06 15:20:00,64.7,64.75,64.58,64.61,82200.0,41.0057,41.0373,40.9296,40.9486,82200.0
2007-03-06 15:30:00,64.61,64.75,64.54,64.57,213800.0,40.9486,41.0373,40.9042,40.9233,213800.0
2007-03-06 15:40:00,64.57,64.6,64.41,64.49,190700.0,40.9233,40.9423,40.8219,40.8726,190700.0
2007-03-06 15:50:00,64.49,64.54,64.45,64.45,165100.0,40.8726,40.9042,40.8472,40.8472,165100.0
2007-03-07 09:30:00,64.6,64.75,64.3,64.68,73100.0,40.9423,41.0373,40.7521,40.993,73100.0
2007-03-07 09:40:00,64.69,65.0,64.68,64.85,127400.0,40.9993,41.1958,40.993,41.1007,127400.0
2007-03-07 09:50:00,64.84,64.84,64.48,64.65,128400.0,41.0944,41.0944,40.8662,40.974,128400.0
2007-03-07 10:00:00,64.62,64.74,64.5,64.72,99300.0,40.9549,41.031,40.8789,41.0183,99300.0
2007-03-07 10:10:00,64.71,64.92,64.7,64.9,78200.0,41.012,41.1451,41.0057,41.1324,78200.0
2007-03-07 10:20:00,64.9,65.07,64.89,65.03,145000.0,41.1324,41.2402,41.1261,41.2148,145000.0
2007-03-07 10:30:00,65.05,65.59,65.05,65.46,240000.0,41.2275,41.5697,41.2275,41.4873,240000.0
2007-03-07 10:40:00,65.47,65.6,65.41,65.48,147600.0,41.4937,41.5761,41.4556,41.5,147600.0
2007-03-07 10:50:00,65.48,65.54,65.3,65.3,116900.0,41.5,41.538,41.3859,41.3859,116900.0
2007-03-07 11:00:00,65.3,65.34,65.14,65.14,95500.0,41.3859,41.4113,41.2845,41.2845,95500.0
2007-03-07 11:10:00,65.14,65.49,65.0,65.49,113600.0,41.2845,41.5063,41.1958,41.5063,113600.0
2007-03-07 11:20:00,65.5,65.57,65.4,65.42,67600.0,41.5127,41.557,41.4493,41.462,67600.0
2007-03-07 11:30:00,65.4,65.42,65.09,65.32,132900.0,41.4493,41.462,41.2528,41.3986,132900.0
2007-03-07 11:40:00,65.32,65.42,65.15,65.29,70500.0,41.3986,41.462,41.2909,41.3796,70500.0
2007-03-07 11:50:00,65.32,65.5,65.32,65.46,47300.0,41.3986,41.5127,41.3986,41.4873,47300.0
2007-03-07 12:00:00,65.47,65.5,65.29,65.43,118000.0,41.4937,41.5127,41.3796,41.4683,118000.0
2007-03-07 12:10:00,65.42,65.43,65.28,65.29,36500.0,41.462,41.4683,41.3732,41.3796,36500.0
2007-03-07 12:20:00,65.27,65.36,65.11,65.2,123700.0,41.3669,41.4239,41.2655,41.3225,123700.0
2007-03-07 12:30:00,65.2,65.39,65.19,65.38,48100.0,41.3225,41.443,41.3162,41.4366,48100.0
2007-03-07 12:40:00,65.39,65.47,65.31,65.38,64500.0,41.443,41.4937,41.3923,41.4366,64500.0
2007-03-07 12:50:00,65.37,65.45,65.32,65.38,69700.0,41.4303,41.481,41.3986,41.4366,69700.0
2007-03-07 13:00:00,65.38,65.53,65.36,65.53,59800.0,41.4366,41.5317,41.4239,41.5317,59800.0
2007-03-07 13:10:00,65.53,65.92,65.49,65.85,224500.0,41.5317,41.7789,41.5063,41.7345,224500.0
2007-03-07 13:20:00,65.87,66.0,65.76,66.0,128200.0,41.7472,41.8296,41.6775,41.8296,128200.0
2007-03-07 13:30:00,65.99,66.27,65.98,66.16,144700.0,41.8232,42.0007,41.8169,41.931,144700.0
2007-03-07 13:40:00,66.17,66.27,66.08,66.16,82600.0,41.9373,42.0007,41.8803,41.931,82600.0
2007-03-07 13:50:00,66.17,66.27,65.98,66.05,60600.0,41.9373,42.0007,41.8169,41.8613,60600.0
2007-03-07 14:00:00,66.07,66.22,65.99,66.1,114300.0,41.8739,41.969,41.8232,41.8929,114300.0
2007-03-07 14:10:00,66.11,66.23,65.96,66.22,128200.0,41.8993,41.9753,41.8042,41.969,128200.0
2007-03-07 14:20:00,66.23,66.27,66.06,66.15,102100.0,41.9753,42.0007,41.8676,41.9246,102100.0
2007-03-07 14:30:00,66.14,66.22,66.07,66.08,55800.0,41.9183,41.969,41.8739,41.8803,55800.0
2007-03-07 14:40:00,66.08,66.17,66.07,66.16,46000.0,41.8803,41.9373,41.8739,41.931,46000.0
2007-03-07 14:50:00,66.16,66.18,65.97,65.98,70700.0,41.931,41.9436,41.8106,41.8169,70700.0
2007-03-07 15:00:00,65.97,66.16,65.93,66.04,72800.0,41.8106,41.931,41.7852,41.8549,72800.0
2007-03-07 15:10:00,66.05,66.06,65.94,65.98,86000.0,41.8613,41.8676,41.7915,41.8169,86000.0
2007-03-07 15:20:00,65.96,66.0,65.81,65.81,145100.0,41.8042,41.8296,41.7091,41.7091,145100.0
2007-03-07 15:30:00,65.8,65.8,65.6,65.66,143100.0,41.7028,41.7028,41.5761,41.6141,143100.0
2007-03-07 15:40:00,65.67,65.69,65.34,65.37,278600.0,41.6204,41.6331,41.4113,41.4303,278600.0
2007-03-07 15:50:00,65.35,65.38,65.08,65.18,256100.0,41.4176,41.4366,41.2465,41.3099,256100.0
2007-03-08 09:30:00,65.65,65.77,65.3,65.59,132000.0,41.6077,41.6838,41.3859,41.5697,132000.0
2007-03-08 09:40:00,65.58,65.88,65.52,65.61,124800.0,41.5634,41.7535,41.5254,41.5824,124800.0
2007-03-08 09:50:00,65.61,65.62,65.14,65.24,119000.0,41.5824,41.5887,41.2845,41.3479,119000.0
2007-03-08 10:00:00,65.23,65.29,65.09,65.12,218300.0,41.3416,41.3796,41.2528,41.2718,218300.0
2007-03-08 10:10:00,65.12,65.2,65.04,65.12,126500.0,41.2718,41.3225,41.2211,41.2718,126500.0
2007-03-08 10:20:00,65.11,65.18,65.02,65.16,109200.0,41.2655,41.3099,41.2085,41.2972,109200.0
2007-03-08 10:30:00,65.17,65.49,65.03,65.42,272500.0,41.3035,41.5063,41.2148,41.462,272500.0
2007-03-08 10:40:00,65.43,65.49,65.15,65.19,85400.0,41.4683,41.5063,41.2909,41.3162,85400.0
2007-03-08 10:50:00,65.19,65.27,64.88,65.02,97200.0,41.3162,41.3669,41.1197,41.2085,97200.0
2007-03-08 11:00:00,65.02,65.16,64.75,64.78,159400.0,41.2085,41.2972,41.0373,41.0564,159400.0
2007-03-08 11:10:00,64.78,64.81,64.66,64.71,133900.0,41.0564,41.0754,40.9803,41.012,133900.0
2007-03-08 11:20:00,64.71,65.02,64.5,65.02,150500.0,41.012,41.2085,40.8789,41.2085,150500.0
2007-03-08 11:30:00,65.02,65.16,64.96,65.09,101200.0,41.2085,41.2972,41.1704,41.2528,101200.0
2007-03-08 11:40:00,65.09,65.29,65.05,65.25,73900.0,41.2528,41.3796,41.2275,41.3542,73900.0
2007-03-08 11:50:00,65.25,65.32,65.1,65.1,169000.0,41.3542,41.3986,41.2592,41.2592,169000.0
2007-03-08 12:00:00,65.14,65.14,64.93,64.98,95400.0,41.2845,41.2845,41.1514,41.1831,95400.0
2007-03-08 12:10:00,64.97,65.07,64.95,65.01,48800.0,41.1768,41.2402,41.1641,41.2021,48800.0
2007-03-08 12:20:00,65.01,65.06,64.91,65.05,52100.0,41.2021,41.2338,41.1387,41.2275,52100.0
2007-03-08 12:30:00,65.07,65.17,64.98,64.98,73200.0,41.2402,41.3035,41.1831,41.1831,73200.0
2007-03-08 12:40:00,64.97,65.01,64.85,64.94,77900.0,41.1768,41.2021,41.1007,41.1578,77900.0
2007-03-08 12:50:00,64.94,64.98,64.9,64.95,44700.0,41.1578,41.1831,41.1324,41.1641,44700.0
2007-03-08 13:00:00,64.95,65.19,64.94,65.19,60600.0,41.1641,41.3162,41.1578,41.3162,60600.0
2007-03-08 13:10:00,65.18,65.29,65.01,65.1,110100.0,41.3099,41.3796,41.2021,41.2592,110100.0
2007-03-08 13:20:00,65.11,65.22,65.11,65.15,60100.0,41.2655,41.3352,41.2655,41.2909,60100.0
2007-03-08 13:30:00,65.15,65.2,65.1,65.19,72200.0,41.2909,41.3225,41.2592,41.3162,72200.0
2007-03-08 13:40:00,65.18,65.19,65.0,65.12,53600.0,41.3099,41.3162,41.1958,41.2718,53600.0
2007-03-08 13:50:00,65.12,65.12,65.04,65.07,56100.0,41.2718,41.2718,41.2211,41.2402,56100.0
2007-03-08 14:00:00,65.06,65.08,64.89,65.03,85600.0,41.2338,41.2465,41.1261,41.2148,85600.0
2007-03-08 14:10:00,65.04,65.06,64.79,65.0,99200.0,41.2211,41.2338,41.0627,41.1958,99200.0
2007-03-08 14:20:00,65.0,65.07,64.89,64.89,76300.0,41.1958,41.2402,41.1261,41.1261,76300.0
2007-03-08 14:30:00,64.89,64.94,64.51,64.65,184100.0,41.1261,41.1578,40.8852,40.974,184100.0
2007-03-08 14:40:00,64.67,64.78,64.63,64.65,127400.0,40.9866,41.0564,40.9613,40.974,127400.0
2007-03-08 14:50:00,64.65,64.79,64.61,64.76,89400.0,40.974,41.0627,40.9486,41.0437,89400.0
2007-03-08 15:00:00,64.77,64.9,64.74,64.75,81000.0,41.05,41.1324,41.031,41.0373,81000.0
2007-03-08 15:10:00,64.74,64.89,64.74,64.75,103900.0,41.031,41.1261,41.031,41.0373,103900.0
2007-03-08 15:20:00,64.75,64.85,64.73,64.83,75800.0,41.0373,41.1007,41.0247,41.088,75800.0
2007-03-08 15:30:00,64.82,64.98,64.8,64.9,89500.0,41.0817,41.1831,41.069,41.1324,89500.0
2007-03-08 15:40:00,64.9,64.95,64.8,64.82,146500.0,41.1324,41.1641,41.069,41.0817,146500.0
2007-03-08 15:50:00,64.82,64.85,64.61,64.73,193900.0,41.0817,41.1007,40.9486,41.0247,193900.0
2007-03-09 09:30:00,65.3,65.43,65.1,65.25,145500.0,41.3859,41.4683,41.2592,41.3542,145500.0
2007-03-09 09:40:00,65.22,65.3,65.03,65.05,100100.0,41.3352,41.3859,41.2148,41.2275,100100.0
2007-03-09 09:50:00,65.05,65.1,64.83,64.97,133100.0,41.2275,41.2592,41.088,41.1768,133100.0
2007-03-09 10:00:00,64.98,65.1,64.62,64.72,112700.0,41.1831,41.2592,40.9549,41.0183,112700.0
2007-03-09 10:10:00,64.72,64.87,64.52,64.58,125400.0,41.0183,41.1134,40.8916,40.9296,125400.0
2007-03-09 10:20:00,64.61,64.93,64.59,64.93,89700.0,40.9486,41.1514,40.9359,41.1514,89700.0
2007-03-09 10:30:00,64.91,65.08,64.85,65.01,67800.0,41.1387,41.2465,41.1007,41.2021,67800.0
2007-03-09 10:40:00,65.01,65.07,64.74,64.88,55600.0,41.2021,41.2402,41.031,41.1197,55600.0
2007-03-09 10:50:00,64.9,64.98,64.75,64.85,64500.0,41.1324,41.1831,41.0373,41.1007,64500.0
2007-03-09 11:00:00,64.83,64.94,64.59,64.92,101300.0,41.088,41.1578,40.9359,41.1451,101300.0
2007-03-09 11:10:00,64.92,65.08,64.8,65.08,81500.0,41.1451,41.2465,41.069,41.2465,81500.0
2007-03-09 11:20:00,65.07,65.09,64.95,65.02,101300.0,41.2402,41.2528,41.1641,41.2085,101300.0
2007-03-09 11:30:00,65.03,65.37,64.95,65.35,100500.0,41.2148,41.4303,41.1641,41.4176,100500.0
2007-03-09 11:40:00,65.36,65.37,65.2,65.3,58700.0,41.4239,41.4303,41.3225,41.3859,58700.0
2007-03-09 11:50:00,65.3,65.44,65.24,65.32,87400.0,41.3859,41.4747,41.3479,41.3986,87400.0
2007-03-09 12:00:00,65.32,65.52,65.31,65.39,87200.0,41.3986,41.5254,41.3923,41.443,87200.0
2007-03-09 12:10:00,65.42,65.52,65.32,65.41,60900.0,41.462,41.5254,41.3986,41.4556,60900.0
2007-03-09 12:20:00,65.4,65.59,65.36,65.59,54400.0,41.4493,41.5697,41.4239,41.5697,54400.0
2007-03-09 12:30:00,65.56,65.57,65.44,65.51,58000.0,41.5507,41.557,41.4747,41.519,58000.0
2007-03-09 12:40:00,65.49,65.49,65.34,65.43,78000.0,41.5063,41.5063,41.4113,41.4683,78000.0
2007-03-09 12:50:00,65.45,65.46,65.26,65.32,47200.0,41.481,41.4873,41.3606,41.3986,47200.0
2007-03-09 13:00:00,65.3,65.4,65.25,65.28,30400.0,41.3859,41.4493,41.3542,41.3732,30400.0
2007-03-09 13:10:00,65.28,65.33,65.13,65.13,44200.0,41.3732,41.4049,41.2782,41.2782,44200.0
2007-03-09 13:20:00,65.15,65.26,65.12,65.2,61900.0,41.2909,41.3606,41.2718,41.3225,61900.0
2007-03-09 13:30:00,65.21,65.25,65.02,65.09,52600.0,41.3289,41.3542,41.2085,41.2528,52600.0
2007-03-09 13:40:00,65.1,65.16,65.0,65.01,47400.0,41.2592,41.2972,41.1958,41.2021,47400.0
2007-03-09 13:50:00,65.01,65.03,64.75,64.81,77500.0,41.2021,41.2148,41.0373,41.0754,77500.0
2007-03-09 14:00:00,64.8,64.89,64.69,64.81,81400.0,41.069,41.1261,40.9993,41.0754,81400.0
2007-03-09 14:10:00,64.8,64.89,64.78,64.83,42000.0,41.069,41.1261,41.0564,41.088,42000.0
2007-03-09 14:20:00,64.83,64.84,64.61,64.66,60800.0,41.088,41.0944,40.9486,40.9803,60800.0
2007-03-09 14:30:00,64.64,64.67,64.5,64.58,76000.0,40.9676,40.9866,40.8789,40.9296,76000.0
2007-03-09 14:40:00,64.58,64.67,64.51,64.55,62300.0,40.9296,40.9866,40.8852,40.9106,62300.0
2007-03-09 14:50:00,64.55,64.64,64.51,64.62,41500.0,40.9106,40.9676,40.8852,40.9549,41500.0
2007-03-09 15:00:00,64.63,64.69,64.6,64.65,54600.0,40.9613,40.9993,40.9423,40.974,54600.0
2007-03-09 15:10:00,64.64,64.66,64.58,64.62,50800.0,40.9676,40.9803,40.9296,40.9549,50800.0
2007-03-09 15:20:00,64.62,64.73,64.61,64.72,48600.0,40.9549,41.0247,40.9486,41.0183,48600.0
2007-03-09 15:30:00,64.71,64.86,64.66,64.82,78900.0,41.012,41.1071,40.9803,41.0817,78900.0
2007-03-09 15:40:00,64.82,64.91,64.78,64.88,87500.0,41.0817,41.1387,41.0564,41.1197,87500.0
2007-03-09 15:50:00,64.88,64.92,64.73,64.76,117300.0,41.1197,41.1451,41.0247,41.0437,117300.0
2007-03-12 09:30:00,64.38,64.39,63.9,63.9,196100.0,40.8028,40.8092,40.4986,40.4986,196100.0
2007-03-12 09:40:00,63.93,64.24,63.77,63.78,145100.0,40.5176,40.7141,40.4162,40.4226,145100.0
2007-03-12 09:50:00,63.78,63.97,63.77,63.89,105200.0,40.4226,40.543,40.4162,40.4923,105200.0
2007-03-12 10:00:00,63.89,63.95,63.78,63.89,152300.0,40.4923,40.5303,40.4226,40.4923,152300.0
2007-03-12 10:10:00,63.9,64.17,63.9,64.06,94700.0,40.4986,40.6697,40.4986,40.6,94700.0
2007-03-12 10:20:00,64.08,64.2,63.93,63.93,73000.0,40.6127,40.6888,40.5176,40.5176,73000.0
2007-03-12 10:30:00,63.95,64.12,63.94,64.08,58500.0,40.5303,40.6381,40.524,40.6127,58500.0
2007-03-12 10:40:00,64.09,64.12,63.93,63.97,97600.0,40.619,40.6381,40.5176,40.543,97600.0
2007-03-12 10:50:00,63.98,64.07,63.79,63.83,61700.0,40.5493,40.6064,40.4289,40.4543,61700.0
2007-03-12 11:00:00,63.83,63.99,63.82,63.95,46700.0,40.4543,40.5557,40.4479,40.5303,46700.0
2007-03-12 11:10:00,63.94,64.15,63.89,64.15,73400.0,40.524,40.6571,40.4923,40.6571,73400.0
2007-03-12 11:20:00,64.15,64.17,64.05,64.05,107300.0,40.6571,40.6697,40.5937,40.5937,107300.0
2007-03-12 11:30:00,64.06,64.1,64.05,64.08,52200.0,40.6,40.6254,40.5937,40.6127,52200.0
2007-03-12 11:40:00,64.08,64.23,64.08,64.2,88900.0,40.6127,40.7078,40.6127,40.6888,88900.0
2007-03-12 11:50:00,64.2,64.38,64.2,64.31,49400.0,40.6888,40.8028,40.6888,40.7585,49400.0
2007-03-12 12:00:00,64.31,64.32,64.18,64.22,77900.0,40.7585,40.7648,40.6761,40.7014,77900.0
2007-03-12 12:10:00,64.22,64.49,64.2,64.44,102300.0,40.7014,40.8726,40.6888,40.8409,102300.0
2007-03-12 12:20:00,64.43,64.46,64.28,64.29,88500.0,40.8345,40.8535,40.7395,40.7458,88500.0
2007-03-12 12:30:00,64.29,64.3,64.08,64.1,104600.0,40.7458,40.7521,40.6127,40.6254,104600.0
2007-03-12 12:40:00,64.09,64.17,64.06,64.13,91300.0,40.619,40.6697,40.6,40.6444,91300.0
2007-03-12 12:50:00,64.15,64.33,64.14,64.32,48900.0,40.6571,40.7712,40.6507,40.7648,48900.0
2007-03-12 13:00:00,64.33,64.4,64.23,64.25,64600.0,40.7712,40.8155,40.7078,40.7205,64600.0
2007-03-12 13:10:00,64.24,64.33,64.18,64.33,35300.0,40.7141,40.7712,40.6761,40.7712,35300.0
2007-03-12 13:20:00,64.34,64.41,64.23,64.24,45200.0,40.7775,40.8219,40.7078,40.7141,45200.0
2007-03-12 13:30:00,64.24,64.4,64.2,64.35,59400.0,40.7141,40.8155,40.6888,40.7838,59400.0
2007-03-12 13:40:00,64.34,64.34,64.26,64.31,52600.0,40.7775,40.7775,40.7268,40.7585,52600.0
2007-03-12 13:50:00,64.32,64.45,64.3,64.41,101200.0,40.7648,40.8472,40.7521,40.8219,101200.0
2007-03-12 14:00:00,64.42,64.42,64.34,64.34,45700.0,40.8282,40.8282,40.7775,40.7775,45700.0
2007-03-12 14:10:00,64.34,64.42,64.27,64.41,56300.0,40.7775,40.8282,40.7331,40.8219,56300.0
2007-03-12 14:20:00,64.41,64.45,64.37,64.39,81800.0,40.8219,40.8472,40.7965,40.8092,81800.0
2007-03-12 14:30:00,64.39,64.47,64.31,64.47,91900.0,40.8092,40.8599,40.7585,40.8599,91900.0
2007-03-12 14:40:00,64.47,64.53,64.43,64.47,79800.0,40.8599,40.8979,40.8345,40.8599,79800.0
2007-03-12 14:50:00,64.46,64.52,64.31,64.34,99900.0,40.8535,40.8916,40.7585,40.7775,99900.0
2007-03-12 15:00:00,64.35,64.39,64.29,64.39,110800.0,40.7838,40.8092,40.7458,40.8092,110800.0
2007-03-12 15:10:00,64.39,64.42,64.34,64.4,54200.0,40.8092,40.8282,40.7775,40.8155,54200.0
2007-03-12 15:20:00,64.4,64.42,64.25,64.25,72100.0,40.8155,40.8282,40.7205,40.7205,72100.0
2007-03-12 15:30:00,64.26,64.29,64.12,64.15,136400.0,40.7268,40.7458,40.6381,40.6571,136400.0
2007-03-12 15:40:00,64.15,64.36,64.15,64.35,141000.0,40.6571,40.7902,40.6571,40.7838,141000.0
2007-03-12 15:50:00,64.35,64.39,64.28,64.34,141300.0,40.7838,40.8092,40.7395,40.7775,141300.0
2007-03-13 09:30:00,64.03,64.63,63.9,64.59,106300.0,40.6708,41.0519,40.5882,41.0265,106300.0
2007-03-13 09:40:00,64.58,64.65,64.36,64.44,127200.0,41.0202,41.0646,40.8804,40.9312,127200.0
2007-03-13 09:50:00,64.43,64.5,64.33,64.37,73100.0,40.9249,40.9693,40.8614,40.8868,73100.0
2007-03-13 10:00:00,64.38,64.39,64.25,64.3,131100.0,40.8931,40.8995,40.8105,40.8423,131100.0
2007-03-13 10:10:00,64.31,64.72,64.29,64.72,111300.0,40.8487,41.1091,40.8359,41.1091,111300.0
2007-03-13 10:20:00,64.71,64.74,64.51,64.53,121600.0,41.1027,41.1218,40.9757,40.9884,121600.0
2007-03-13 10:30:00,64.53,64.61,64.4,64.57,123200.0,40.9884,41.0392,40.9058,41.0138,123200.0
2007-03-13 10:40:00,64.57,64.69,64.56,64.66,122700.0,41.0138,41.09,41.0074,41.071,122700.0
2007-03-13 10:50:00,64.67,64.76,64.54,64.57,86900.0,41.0773,41.1345,40.9947,41.0138,86900.0
2007-03-13 11:00:00,64.57,64.86,64.54,64.85,124500.0,41.0138,41.198,40.9947,41.1917,124500.0
2007-03-13 11:10:00,64.86,64.94,64.78,64.81,120500.0,41.198,41.2488,41.1472,41.1662,120500.0
2007-03-13 11:20:00,64.81,64.88,64.65,64.68,94800.0,41.1662,41.2107,41.0646,41.0837,94800.0
2007-03-13 11:30:00,64.68,64.77,64.67,64.77,51500.0,41.0837,41.1408,41.0773,41.1408,51500.0
2007-03-13 11:40:00,64.77,64.77,64.54,64.54,70900.0,41.1408,41.1408,40.9947,40.9947,70900.0
2007-03-13 11:50:00,64.54,64.59,64.5,64.51,73400.0,40.9947,41.0265,40.9693,40.9757,73400.0
2007-03-13 12:00:00,64.52,64.65,64.48,64.51,44700.0,40.982,41.0646,40.9566,40.9757,44700.0
2007-03-13 12:10:00,64.5,64.52,64.3,64.38,96800.0,40.9693,40.982,40.8423,40.8931,96800.0
2007-03-13 12:20:00,64.38,64.42,64.15,64.15,159500.0,40.8931,40.9185,40.747,40.747,159500.0
2007-03-13 12:30:00,64.15,64.21,64.01,64.14,172800.0,40.747,40.7851,40.6581,40.7407,172800.0
2007-03-13 12:40:00,64.15,64.36,64.04,64.25,84400.0,40.747,40.8804,40.6772,40.8105,84400.0
2007-03-13 12:50:00,64.25,64.35,64.05,64.1,104900.0,40.8105,40.8741,40.6835,40.7153,104900.0
2007-03-13 13:00:00,64.12,64.25,64.05,64.11,79400.0,40.728,40.8105,40.6835,40.7216,79400.0
2007-03-13 13:10:00,64.12,64.23,64.05,64.23,53000.0,40.728,40.7978,40.6835,40.7978,53000.0
2007-03-13 13:20:00,64.24,64.25,64.08,64.13,90100.0,40.8042,40.8105,40.7026,40.7343,90100.0
2007-03-13 13:30:00,64.15,64.17,63.85,63.94,106100.0,40.747,40.7597,40.5565,40.6136,106100.0
2007-03-13 13:40:00,63.94,63.95,63.67,63.67,145200.0,40.6136,40.62,40.4421,40.4421,145200.0
2007-03-13 13:50:00,63.67,63.75,63.55,63.68,125200.0,40.4421,40.4929,40.3659,40.4485,125200.0
2007-03-13 14:00:00,63.68,63.73,63.28,63.31,150100.0,40.4485,40.4802,40.1944,40.2135,150100.0
2007-03-13 14:10:00,63.31,63.35,63.03,63.19,194100.0,40.2135,40.2389,40.0356,40.1372,194100.0
2007-03-13 14:20:00,63.24,63.48,63.2,63.48,97200.0,40.169,40.3214,40.1436,40.3214,97200.0
2007-03-13 14:30:00,63.49,63.49,63.22,63.26,115800.0,40.3278,40.3278,40.1563,40.1817,115800.0
2007-03-13 14:40:00,63.27,63.51,63.27,63.42,88200.0,40.1881,40.3405,40.1881,40.2833,88200.0
2007-03-13 14:50:00,63.44,63.49,63.24,63.28,73200.0,40.296,40.3278,40.169,40.1944,73200.0
2007-03-13 15:00:00,63.26,63.3,63.07,63.24,122400.0,40.1817,40.2071,40.061,40.169,122400.0
2007-03-13 15:10:00,63.25,63.35,63.22,63.33,100800.0,40.1754,40.2389,40.1563,40.2262,100800.0
2007-03-13 15:20:00,63.33,63.56,63.25,63.46,114800.0,40.2262,40.3723,40.1754,40.3087,114800.0
2007-03-13 15:30:00,63.47,63.58,63.41,63.57,167900.0,40.3151,40.385,40.277,40.3786,167900.0
2007-03-13 15:40:00,63.58,63.61,63.46,63.47,198200.0,40.385,40.404,40.3087,40.3151,198200.0
2007-03-13 15:50:00,63.49,63.57,63.22,63.3,247500.0,40.3278,40.3786,40.1563,40.2071,247500.0
2007-03-14 09:30:00,63.3,63.85,63.28,63.83,102600.0,40.2071,40.5565,40.1944,40.5438,102600.0
2007-03-14 09:40:00,63.83,63.84,63.38,63.41,106100.0,40.5438,40.5501,40.2579,40.277,106100.0
2007-03-14 09:50:00,63.42,63.63,63.21,63.4,104300.0,40.2833,40.4167,40.1499,40.2706,104300.0
2007-03-14 10:00:00,63.38,63.53,63.26,63.39,93200.0,40.2579,40.3532,40.1817,40.2643,93200.0
2007-03-14 10:10:00,63.38,63.6,63.32,63.48,99400.0,40.2579,40.3977,40.2198,40.3214,99400.0
2007-03-14 10:20:00,63.47,63.69,63.39,63.48,86200.0,40.3151,40.4548,40.2643,40.3214,86200.0
2007-03-14 10:30:00,63.48,63.8,63.4,63.49,250400.0,40.3214,40.5247,40.2706,40.3278,250400.0
2007-03-14 10:40:00,63.48,63.66,63.31,63.63,156700.0,40.3214,40.4358,40.2135,40.4167,156700.0
2007-03-14 10:50:00,63.63,63.81,63.55,63.62,135700.0,40.4167,40.5311,40.3659,40.4104,135700.0
2007-03-14 11:00:00,63.64,63.82,63.5,63.69,76600.0,40.4231,40.5374,40.3342,40.4548,76600.0
2007-03-14 11:10:00,63.69,63.9,63.63,63.88,62300.0,40.4548,40.5882,40.4167,40.5755,62300.0
2007-03-14 11:20:00,63.9,64.07,63.73,63.8,99200.0,40.5882,40.6962,40.4802,40.5247,99200.0
2007-03-14 11:30:00,63.79,63.86,63.56,63.79,87400.0,40.5184,40.5628,40.3723,40.5184,87400.0
2007-03-14 11:40:00,63.79,63.83,63.5,63.67,71100.0,40.5184,40.5438,40.3342,40.4421,71100.0
2007-03-14 11:50:00,63.67,63.69,63.54,63.65,63100.0,40.4421,40.4548,40.3596,40.4294,63100.0
2007-03-14 12:00:00,63.66,63.66,63.4,63.43,75900.0,40.4358,40.4358,40.2706,40.2897,75900.0
2007-03-14 12:10:00,63.43,63.48,63.13,63.26,94400.0,40.2897,40.3214,40.0991,40.1817,94400.0
2007-03-14 12:20:00,63.26,63.28,62.94,63.16,125900.0,40.1817,40.1944,39.9784,40.1182,125900.0
2007-03-14 12:30:00,63.17,63.31,63.08,63.31,71600.0,40.1245,40.2135,40.0674,40.2135,71600.0
2007-03-14 12:40:00,63.32,63.32,63.07,63.09,54800.0,40.2198,40.2198,40.061,40.0737,54800.0
2007-03-14 12:50:00,63.08,63.09,62.8,62.92,169400.0,40.0674,40.0737,39.8895,39.9657,169400.0
2007-03-14 13:00:00,62.92,63.27,62.88,63.22,117600.0,39.9657,40.1881,39.9403,40.1563,117600.0
2007-03-14 13:10:00,63.21,63.43,63.12,63.43,122600.0,40.1499,40.2897,40.0928,40.2897,122600.0
2007-03-14 13:20:00,63.41,63.66,63.38,63.46,117400.0,40.277,40.4358,40.2579,40.3087,117400.0
2007-03-14 13:30:00,63.47,63.68,63.31,63.54,95200.0,40.3151,40.4485,40.2135,40.3596,95200.0
2007-03-14 13:40:00,63.55,63.87,63.54,63.74,150400.0,40.3659,40.5692,40.3596,40.4866,150400.0
2007-03-14 13:50:00,63.75,63.8,63.47,63.72,96300.0,40.4929,40.5247,40.3151,40.4739,96300.0
2007-03-14 14:00:00,63.74,63.89,63.58,63.72,89900.0,40.4866,40.5819,40.385,40.4739,89900.0
2007-03-14 14:10:00,63.74,63.99,63.68,63.98,97500.0,40.4866,40.6454,40.4485,40.639,97500.0
2007-03-14 14:20:00,63.98,64.13,63.91,63.94,80900.0,40.639,40.7343,40.5946,40.6136,80900.0
2007-03-14 14:30:00,63.94,64.15,63.93,64.13,80100.0,40.6136,40.747,40.6073,40.7343,80100.0
2007-03-14 14:40:00,64.14,64.18,63.8,63.81,110200.0,40.7407,40.7661,40.5247,40.5311,110200.0
2007-03-14 14:50:00,63.8,63.95,63.76,63.84,122600.0,40.5247,40.62,40.4993,40.5501,122600.0
2007-03-14 15:00:00,63.85,63.96,63.81,63.91,55700.0,40.5565,40.6263,40.5311,40.5946,55700.0
2007-03-14 15:10:00,63.92,63.97,63.8,63.9,87300.0,40.6009,40.6327,40.5247,40.5882,87300.0
2007-03-14 15:20:00,63.91,64.12,63.85,63.92,106100.0,40.5946,40.728,40.5565,40.6009,106100.0
2007-03-14 15:30:00,63.92,64.0,63.77,63.91,88800.0,40.6009,40.6517,40.5057,40.5946,88800.0
2007-03-14 15:40:00,63.9,63.94,63.79,63.94,114800.0,40.5882,40.6136,40.5184,40.6136,114800.0
2007-03-14 15:50:00,63.93,64.0,63.89,64.0,169300.0,40.6073,40.6517,40.5819,40.6517,169300.0
2007-03-15 09:30:00,64.1,64.15,63.68,63.92,95600.0,40.7153,40.747,40.4485,40.6009,95600.0
2007-03-15 09:40:00,63.94,63.98,63.6,63.8,90500.0,40.6136,40.639,40.3977,40.5247,90500.0
2007-03-15 09:50:00,63.8,63.91,63.58,63.88,97200.0,40.5247,40.5946,40.385,40.5755,97200.0
2007-03-15 10:00:00,63.87,63.92,63.77,63.89,106700.0,40.5692,40.6009,40.5057,40.5819,106700.0
2007-03-15 10:10:00,63.87,64.06,63.86,64.05,98500.0,40.5692,40.6899,40.5628,40.6835,98500.0
2007-03-15 10:20:00,64.07,64.46,64.06,64.39,144000.0,40.6962,40.9439,40.6899,40.8995,144000.0
2007-03-15 10:30:00,64.41,64.45,64.18,64.33,126800.0,40.9122,40.9376,40.7661,40.8614,126800.0
2007-03-15 10:40:00,64.33,64.4,64.21,64.29,64300.0,40.8614,40.9058,40.7851,40.8359,64300.0
2007-03-15 10:50:00,64.28,64.39,64.16,64.38,61500.0,40.8296,40.8995,40.7534,40.8931,61500.0
2007-03-15 11:00:00,64.37,64.51,64.34,64.47,75500.0,40.8868,40.9757,40.8677,40.9503,75500.0
2007-03-15 11:10:00,64.49,64.53,64.3,64.38,68900.0,40.963,40.9884,40.8423,40.8931,68900.0
2007-03-15 11:20:00,64.39,64.5,64.35,64.43,48500.0,40.8995,40.9693,40.8741,40.9249,48500.0
2007-03-15 11:30:00,64.43,64.53,64.38,64.51,76800.0,40.9249,40.9884,40.8931,40.9757,76800.0
2007-03-15 11:40:00,64.5,64.56,64.35,64.41,60100.0,40.9693,41.0074,40.8741,40.9122,60100.0
2007-03-15 11:50:00,64.41,64.46,64.3,64.4,83200.0,40.9122,40.9439,40.8423,40.9058,83200.0
2007-03-15 12:00:00,64.43,64.54,64.36,64.44,90200.0,40.9249,40.9947,40.8804,40.9312,90200.0
2007-03-15 12:10:00,64.44,64.59,64.42,64.47,72200.0,40.9312,41.0265,40.9185,40.9503,72200.0
2007-03-15 12:20:00,64.49,64.63,64.48,64.54,43200.0,40.963,41.0519,40.9566,40.9947,43200.0
2007-03-15 12:30:00,64.55,64.61,64.49,64.53,114300.0,41.0011,41.0392,40.963,40.9884,114300.0
2007-03-15 12:40:00,64.53,64.67,64.53,64.62,78200.0,40.9884,41.0773,40.9884,41.0456,78200.0
2007-03-15 12:50:00,64.62,64.72,64.59,64.71,103800.0,41.0456,41.1091,41.0265,41.1027,103800.0
2007-03-15 13:00:00,64.72,64.81,64.63,64.77,89000.0,41.1091,41.1662,41.0519,41.1408,89000.0
2007-03-15 13:10:00,64.76,64.8,64.72,64.72,74400.0,41.1345,41.1599,41.1091,41.1091,74400.0
2007-03-15 13:20:00,64.74,64.75,64.57,64.6,52400.0,41.1218,41.1281,41.0138,41.0329,52400.0
2007-03-15 13:30:00,64.61,64.61,64.46,64.46,114200.0,41.0392,41.0392,40.9439,40.9439,114200.0
2007-03-15 13:40:00,64.46,64.5,64.34,64.45,99500.0,40.9439,40.9693,40.8677,40.9376,99500.0
2007-03-15 13:50:00,64.46,64.7,64.46,64.61,100100.0,40.9439,41.0964,40.9439,41.0392,100100.0
2007-03-15 14:00:00,64.63,64.69,64.56,64.64,64700.0,41.0519,41.09,41.0074,41.0583,64700.0
2007-03-15 14:10:00,64.63,64.64,64.44,64.54,95000.0,41.0519,41.0583,40.9312,40.9947,95000.0
2007-03-15 14:20:00,64.54,64.55,64.35,64.38,74100.0,40.9947,41.0011,40.8741,40.8931,74100.0
2007-03-15 14:30:00,64.37,64.44,64.28,64.31,64800.0,40.8868,40.9312,40.8296,40.8487,64800.0
2007-03-15 14:40:00,64.31,64.48,64.31,64.36,77700.0,40.8487,40.9566,40.8487,40.8804,77700.0
2007-03-15 14:50:00,64.36,64.41,64.27,64.31,73300.0,40.8804,40.9122,40.8232,40.8487,73300.0
2007-03-15 15:00:00,64.31,64.32,64.26,64.32,57500.0,40.8487,40.855,40.8169,40.855,57500.0
2007-03-15 15:10:00,64.32,64.32,64.22,64.28,46200.0,40.855,40.855,40.7915,40.8296,46200.0
2007-03-15 15:20:00,64.26,64.39,64.21,64.22,99300.0,40.8169,40.8995,40.7851,40.7915,99300.0
2007-03-15 15:30:00,64.22,64.28,64.18,64.21,86600.0,40.7915,40.8296,40.7661,40.7851,86600.0
2007-03-15 15:40:00,64.2,64.28,64.2,64.28,112500.0,40.7788,40.8296,40.7788,40.8296,112500.0
2007-03-15 15:50:00,64.28,64.29,64.15,64.15,113300.0,40.8296,40.8359,40.747,40.747,113300.0
2007-03-16 09:30:00,64.48,64.63,64.25,64.4,701900.0,40.9566,41.0519,40.8105,40.9058,701900.0
2007-03-16 09:40:00,64.43,64.68,64.41,64.6,111300.0,40.9249,41.0837,40.9122,41.0329,111300.0
2007-03-16 09:50:00,64.59,64.92,64.54,64.92,206800.0,41.0265,41.2361,40.9947,41.2361,206800.0
2007-03-16 10:00:00,64.92,64.97,64.75,64.89,103300.0,41.2361,41.2679,41.1281,41.2171,103300.0
2007-03-16 10:10:00,64.89,65.05,64.8,65.02,153600.0,41.2171,41.3187,41.1599,41.2996,153600.0
2007-03-16 10:20:00,65.02,65.1,64.9,65.1,84500.0,41.2996,41.3504,41.2234,41.3504,84500.0
2007-03-16 10:30:00,65.1,65.18,65.01,65.17,122600.0,41.3504,41.4013,41.2933,41.3949,122600.0
2007-03-16 10:40:00,65.17,65.25,65.11,65.18,107600.0,41.3949,41.4457,41.3568,41.4013,107600.0
2007-03-16 10:50:00,65.17,65.17,64.95,65.03,81000.0,41.3949,41.3949,41.2552,41.306,81000.0
2007-03-16 11:00:00,65.02,65.11,64.95,64.97,72100.0,41.2996,41.3568,41.2552,41.2679,72100.0
2007-03-16 11:10:00,64.97,65.02,64.89,65.02,123500.0,41.2679,41.2996,41.2171,41.2996,123500.0
2007-03-16 11:20:00,65.0,65.07,64.98,65.03,139800.0,41.2869,41.3314,41.2742,41.306,139800.0
2007-03-16 11:30:00,65.03,65.05,64.75,64.77,185500.0,41.306,41.3187,41.1281,41.1408,185500.0
2007-03-16 11:40:00,64.78,64.9,64.75,64.89,114400.0,41.1472,41.2234,41.1281,41.2171,114400.0
2007-03-16 11:50:00,64.9,64.93,64.8,64.8,63400.0,41.2234,41.2425,41.1599,41.1599,63400.0
2007-03-16 12:00:00,64.8,64.87,64.78,64.86,64400.0,41.1599,41.2044,41.1472,41.198,64400.0
2007-03-16 12:10:00,64.86,64.97,64.83,64.92,54600.0,41.198,41.2679,41.1789,41.2361,54600.0
2007-03-16 12:20:00,64.9,65.0,64.88,64.99,112000.0,41.2234,41.2869,41.2107,41.2806,112000.0
2007-03-16 12:30:00,64.99,64.99,64.9,64.9,77800.0,41.2806,41.2806,41.2234,41.2234,77800.0
2007-03-16 12:40:00,64.91,64.98,64.9,64.94,31800.0,41.2298,41.2742,41.2234,41.2488,31800.0
2007-03-16 12:50:00,64.94,64.98,64.89,64.97,41300.0,41.2488,41.2742,41.2171,41.2679,41300.0
2007-03-16 13:00:00,64.97,64.97,64.88,64.94,62200.0,41.2679,41.2679,41.2107,41.2488,62200.0
2007-03-16 13:10:00,64.92,64.93,64.86,64.92,36400.0,41.2361,41.2425,41.198,41.2361,36400.0
2007-03-16 13:20:00,64.93,64.93,64.75,64.76,60900.0,41.2425,41.2425,41.1281,41.1345,60900.0
2007-03-16 13:30:00,64.76,64.82,64.68,64.76,60000.0,41.1345,41.1726,41.0837,41.1345,60000.0
2007-03-16 13:40:00,64.76,64.77,64.68,64.71,64700.0,41.1345,41.1408,41.0837,41.1027,64700.0
2007-03-16 13:50:00,64.71,64.77,64.61,64.61,92500.0,41.1027,41.1408,41.0392,41.0392,92500.0
2007-03-16 14:00:00,64.61,64.62,64.31,64.33,139600.0,41.0392,41.0456,40.8487,40.8614,139600.0
2007-03-16 14:10:00,64.33,64.38,64.12,64.29,185200.0,40.8614,40.8931,40.728,40.8359,185200.0
2007-03-16 14:20:00,64.3,64.54,64.11,64.54,165300.0,40.8423,40.9947,40.7216,40.9947,165300.0
2007-03-16 14:30:00,64.53,64.57,64.43,64.55,132700.0,40.9884,41.0138,40.9249,41.0011,132700.0
2007-03-16 14:40:00,64.54,64.55,64.42,64.47,87100.0,40.9947,41.0011,40.9185,40.9503,87100.0
2007-03-16 14:50:00,64.47,64.47,64.33,64.39,36500.0,40.9503,40.9503,40.8614,40.8995,36500.0
2007-03-16 15:00:00,64.39,64.46,64.34,64.36,46300.0,40.8995,40.9439,40.8677,40.8804,46300.0
2007-03-16 15:10:00,64.37,64.47,64.36,64.44,48600.0,40.8868,40.9503,40.8804,40.9312,48600.0
2007-03-16 15:20:00,64.43,64.44,64.36,64.43,70400.0,40.9249,40.9312,40.8804,40.9249,70400.0
2007-03-16 15:30:00,64.44,64.48,64.33,64.46,68100.0,40.9312,40.9566,40.8614,40.9439,68100.0
2007-03-16 15:40:00,64.46,64.48,64.41,64.47,119700.0,40.9439,40.9566,40.9122,40.9503,119700.0
2007-03-16 15:50:00,64.47,64.47,64.26,64.33,208600.0,40.9503,40.9503,40.8169,40.8614,208600.0
2007-03-19 09:30:00,64.96,65.4,64.79,65.28,150000.0,41.2615,41.541,41.1535,41.4648,150000.0
2007-03-19 09:40:00,65.29,65.29,64.89,64.95,118300.0,41.4711,41.4711,41.2171,41.2552,118300.0
2007-03-19 09:50:00,64.96,65.0,64.9,64.92,68000.0,41.2615,41.2869,41.2234,41.2361,68000.0
2007-03-19 10:00:00,64.91,64.93,64.67,64.78,123600.0,41.2298,41.2425,41.0773,41.1472,123600.0
2007-03-19 10:10:00,64.77,64.83,64.63,64.73,209600.0,41.1408,41.1789,41.0519,41.1154,209600.0
2007-03-19 10:20:00,64.74,64.81,64.7,64.74,59900.0,41.1218,41.1662,41.0964,41.1218,59900.0
2007-03-19 10:30:00,64.74,64.86,64.69,64.84,78900.0,41.1218,41.198,41.09,41.1853,78900.0
2007-03-19 10:40:00,64.84,64.88,64.8,64.83,84900.0,41.1853,41.2107,41.1599,41.1789,84900.0
2007-03-19 10:50:00,64.84,64.95,64.82,64.85,102800.0,41.1853,41.2552,41.1726,41.1917,102800.0
2007-03-19 11:00:00,64.85,65.05,64.85,65.05,67400.0,41.1917,41.3187,41.1917,41.3187,67400.0
2007-03-19 11:10:00,65.05,65.14,65.05,65.07,63600.0,41.3187,41.3759,41.3187,41.3314,63600.0
2007-03-19 11:20:00,65.08,65.25,65.07,65.21,103500.0,41.3377,41.4457,41.3314,41.4203,103500.0
2007-03-19 11:30:00,65.2,65.25,65.18,65.22,81000.0,41.414,41.4457,41.4013,41.4267,81000.0
2007-03-19 11:40:00,65.23,65.33,65.21,65.29,109300.0,41.433,41.4965,41.4203,41.4711,109300.0
2007-03-19 11:50:00,65.25,65.34,65.24,65.31,63800.0,41.4457,41.5029,41.4394,41.4838,63800.0
2007-03-19 12:00:00,65.33,65.35,65.29,65.33,69900.0,41.4965,41.5092,41.4711,41.4965,69900.0
2007-03-19 12:10:00,65.32,65.45,65.32,65.38,80100.0,41.4902,41.5728,41.4902,41.5283,80100.0
2007-03-19 12:20:00,65.39,65.47,65.35,65.37,66700.0,41.5346,41.5855,41.5092,41.5219,66700.0
2007-03-19 12:30:00,65.38,65.42,65.32,65.38,46400.0,41.5283,41.5537,41.4902,41.5283,46400.0
2007-03-19 12:40:00,65.38,65.38,65.31,65.32,47000.0,41.5283,41.5283,41.4838,41.4902,47000.0
2007-03-19 12:50:00,65.32,65.32,65.04,65.16,77800.0,41.4902,41.4902,41.3123,41.3886,77800.0
2007-03-19 13:00:00,65.15,65.3,65.13,65.26,71700.0,41.3822,41.4775,41.3695,41.4521,71700.0
2007-03-19 13:10:00,65.26,65.26,65.02,65.16,50800.0,41.4521,41.4521,41.2996,41.3886,50800.0
2007-03-19 13:20:00,65.16,65.22,65.09,65.11,55700.0,41.3886,41.4267,41.3441,41.3568,55700.0
2007-03-19 13:30:00,65.11,65.19,65.1,65.18,59400.0,41.3568,41.4076,41.3504,41.4013,59400.0
2007-03-19 13:40:00,65.18,65.29,65.17,65.23,67400.0,41.4013,41.4711,41.3949,41.433,67400.0
2007-03-19 13:50:00,65.23,65.39,65.22,65.35,96200.0,41.433,41.5346,41.4267,41.5092,96200.0
2007-03-19 14:00:00,65.36,65.4,65.24,65.26,69300.0,41.5156,41.541,41.4394,41.4521,69300.0
2007-03-19 14:10:00,65.27,65.29,65.18,65.24,68300.0,41.4584,41.4711,41.4013,41.4394,68300.0
2007-03-19 14:20:00,65.26,65.31,65.21,65.25,54200.0,41.4521,41.4838,41.4203,41.4457,54200.0
2007-03-19 14:30:00,65.25,65.43,65.23,65.43,53200.0,41.4457,41.5601,41.433,41.5601,53200.0
2007-03-19 14:40:00,65.41,65.45,65.32,65.45,66400.0,41.5474,41.5728,41.4902,41.5728,66400.0
2007-03-19 14:50:00,65.45,65.52,65.42,65.45,62800.0,41.5728,41.6172,41.5537,41.5728,62800.0
2007-03-19 15:00:00,65.44,65.5,65.33,65.38,76900.0,41.5664,41.6045,41.4965,41.5283,76900.0
2007-03-19 15:10:00,65.38,65.44,65.37,65.42,43600.0,41.5283,41.5664,41.5219,41.5537,43600.0
2007-03-19 15:20:00,65.43,65.5,65.27,65.3,89100.0,41.5601,41.6045,41.4584,41.4775,89100.0
2007-03-19 15:30:00,65.29,65.3,65.19,65.19,114100.0,41.4711,41.4775,41.4076,41.4076,114100.0
2007-03-19 15:40:00,65.19,65.3,65.19,65.22,166100.0,41.4076,41.4775,41.4076,41.4267,166100.0
2007-03-19 15:50:00,65.21,65.25,65.04,65.17,268200.0,41.4203,41.4457,41.3123,41.3949,268200.0
2007-03-20 09:30:00,65.18,65.52,65.05,65.48,114900.0,41.4013,41.6172,41.3187,41.5918,114900.0
2007-03-20 09:40:00,65.48,65.48,65.21,65.28,118100.0,41.5918,41.5918,41.4203,41.4648,118100.0
2007-03-20 09:50:00,65.29,65.3,65.0,65.0,100600.0,41.4711,41.4775,41.2869,41.2869,100600.0
2007-03-20 10:00:00,64.99,65.24,64.92,65.24,72700.0,41.2806,41.4394,41.2361,41.4394,72700.0
2007-03-20 10:10:00,65.25,65.4,65.17,65.21,84200.0,41.4457,41.541,41.3949,41.4203,84200.0
2007-03-20 10:20:00,65.2,65.4,65.16,65.39,91000.0,41.414,41.541,41.3886,41.5346,91000.0
2007-03-20 10:30:00,65.39,65.43,65.26,65.3,109900.0,41.5346,41.5601,41.4521,41.4775,109900.0
2007-03-20 10:40:00,65.3,65.42,65.3,65.39,57000.0,41.4775,41.5537,41.4775,41.5346,57000.0
2007-03-20 10:50:00,65.4,65.59,65.39,65.54,71800.0,41.541,41.6617,41.5346,41.6299,71800.0
2007-03-20 11:00:00,65.54,65.68,65.52,65.66,58600.0,41.6299,41.7189,41.6172,41.7061,58600.0
2007-03-20 11:10:00,65.66,65.7,65.62,65.66,48600.0,41.7061,41.7316,41.6807,41.7061,48600.0
2007-03-20 11:20:00,65.65,65.65,65.47,65.49,65400.0,41.6998,41.6998,41.5855,41.5982,65400.0
2007-03-20 11:30:00,65.5,65.53,65.35,65.35,62400.0,41.6045,41.6236,41.5092,41.5092,62400.0
2007-03-20 11:40:00,65.36,65.61,65.36,65.46,64000.0,41.5156,41.6744,41.5156,41.5791,64000.0
2007-03-20 11:50:00,65.48,65.55,65.48,65.52,36400.0,41.5918,41.6363,41.5918,41.6172,36400.0
2007-03-20 12:00:00,65.52,65.54,65.4,65.42,45500.0,41.6172,41.6299,41.541,41.5537,45500.0
2007-03-20 12:10:00,65.43,65.51,65.4,65.51,30200.0,41.5601,41.6109,41.541,41.6109,30200.0
2007-03-20 12:20:00,65.51,65.69,65.49,65.69,44900.0,41.6109,41.7252,41.5982,41.7252,44900.0
2007-03-20 12:30:00,65.7,65.73,65.29,65.31,116600.0,41.7316,41.7506,41.4711,41.4838,116600.0
2007-03-20 12:40:00,65.31,65.46,65.22,65.23,58900.0,41.4838,41.5791,41.4267,41.433,58900.0
2007-03-20 12:50:00,65.24,65.36,65.2,65.27,79800.0,41.4394,41.5156,41.414,41.4584,79800.0
2007-03-20 13:00:00,65.27,65.5,65.26,65.41,88400.0,41.4584,41.6045,41.4521,41.5474,88400.0
2007-03-20 13:10:00,65.41,65.43,65.16,65.17,47400.0,41.5474,41.5601,41.3886,41.3949,47400.0
2007-03-20 13:20:00,65.17,65.25,65.07,65.15,66800.0,41.3949,41.4457,41.3314,41.3822,66800.0
2007-03-20 13:30:00,65.15,65.2,65.03,65.1,67700.0,41.3822,41.414,41.306,41.3504,67700.0
2007-03-20 13:40:00,65.1,65.24,65.02,65.21,78400.0,41.3504,41.4394,41.2996,41.4203,78400.0
2007-03-20 13:50:00,65.21,65.21,65.03,65.14,60500.0,41.4203,41.4203,41.306,41.3759,60500.0
2007-03-20 14:00:00,65.15,65.29,65.15,65.29,56500.0,41.3822,41.4711,41.3822,41.4711,56500.0
2007-03-20 14:10:00,65.29,65.52,65.29,65.52,102500.0,41.4711,41.6172,41.4711,41.6172,102500.0
2007-03-20 14:20:00,65.52,65.56,65.26,65.34,73200.0,41.6172,41.6426,41.4521,41.5029,73200.0
2007-03-20 14:30:00,65.36,65.4,65.26,65.29,41100.0,41.5156,41.541,41.4521,41.4711,41100.0
2007-03-20 14:40:00,65.29,65.42,65.23,65.4,62200.0,41.4711,41.5537,41.433,41.541,62200.0
2007-03-20 14:50:00,65.4,65.42,65.3,65.34,41500.0,41.541,41.5537,41.4775,41.5029,41500.0
2007-03-20 15:00:00,65.34,65.57,65.34,65.54,46900.0,41.5029,41.649,41.5029,41.6299,46900.0
2007-03-20 15:10:00,65.53,65.55,65.41,65.44,53300.0,41.6236,41.6363,41.5474,41.5664,53300.0
2007-03-20 15:20:00,65.44,65.49,65.43,65.46,39800.0,41.5664,41.5982,41.5601,41.5791,39800.0
2007-03-20 15:30:00,65.46,65.75,65.44,65.73,136200.0,41.5791,41.7633,41.5664,41.7506,136200.0
2007-03-20 15:40:00,65.73,65.79,65.71,65.79,152400.0,41.7506,41.7887,41.7379,41.7887,152400.0
2007-03-20 15:50:00,65.78,65.8,65.66,65.76,178100.0,41.7824,41.7951,41.7061,41.7697,178100.0
2007-03-21 09:30:00,65.95,65.97,65.67,65.77,104200.0,41.8904,41.9031,41.7125,41.776,104200.0
2007-03-21 09:40:00,65.77,65.84,65.59,65.7,82900.0,41.776,41.8205,41.6617,41.7316,82900.0
2007-03-21 09:50:00,65.69,65.89,65.67,65.87,99800.0,41.7252,41.8522,41.7125,41.8395,99800.0
2007-03-21 10:00:00,65.85,66.2,65.82,66.18,119600.0,41.8268,42.0491,41.8078,42.0364,119600.0
2007-03-21 10:10:00,66.19,66.33,66.15,66.28,125600.0,42.0428,42.1317,42.0174,42.1,125600.0
2007-03-21 10:20:00,66.28,66.28,66.06,66.06,92000.0,42.1,42.1,41.9602,41.9602,92000.0
2007-03-21 10:30:00,66.06,66.32,65.92,65.95,263200.0,41.9602,42.1254,41.8713,41.8904,263200.0
2007-03-21 10:40:00,65.93,66.08,65.89,65.89,86400.0,41.8776,41.9729,41.8522,41.8522,86400.0
2007-03-21 10:50:00,65.89,65.9,65.7,65.84,145900.0,41.8522,41.8586,41.7316,41.8205,145900.0
2007-03-21 11:00:00,65.84,66.04,65.82,65.91,109000.0,41.8205,41.9475,41.8078,41.8649,109000.0
2007-03-21 11:10:00,65.92,66.03,65.86,65.99,87600.0,41.8713,41.9412,41.8332,41.9158,87600.0
2007-03-21 11:20:00,66.0,66.06,65.84,65.91,68700.0,41.9221,41.9602,41.8205,41.8649,68700.0
2007-03-21 11:30:00,65.9,65.96,65.88,65.94,58800.0,41.8586,41.8967,41.8459,41.884,58800.0
2007-03-21 11:40:00,65.94,66.03,65.9,66.03,61400.0,41.884,41.9412,41.8586,41.9412,61400.0
2007-03-21 11:50:00,66.02,66.12,65.96,66.05,68100.0,41.9348,41.9983,41.8967,41.9539,68100.0
2007-03-21 12:00:00,66.03,66.03,65.9,65.9,22800.0,41.9412,41.9412,41.8586,41.8586,22800.0
2007-03-21 12:10:00,65.91,65.99,65.9,65.9,29200.0,41.8649,41.9158,41.8586,41.8586,29200.0
2007-03-21 12:20:00,65.9,65.92,65.84,65.92,57500.0,41.8586,41.8713,41.8205,41.8713,57500.0
2007-03-21 12:30:00,65.92,65.93,65.8,65.84,51900.0,41.8713,41.8776,41.7951,41.8205,51900.0
2007-03-21 12:40:00,65.83,65.9,65.75,65.82,53100.0,41.8141,41.8586,41.7633,41.8078,53100.0
2007-03-21 12:50:00,65.83,65.87,65.82,65.84,25600.0,41.8141,41.8395,41.8078,41.8205,25600.0
2007-03-21 13:00:00,65.85,65.85,65.78,65.85,35500.0,41.8268,41.8268,41.7824,41.8268,35500.0
2007-03-21 13:10:00,65.84,65.9,65.84,65.86,22500.0,41.8205,41.8586,41.8205,41.8332,22500.0
2007-03-21 13:20:00,65.87,65.92,65.78,65.88,61500.0,41.8395,41.8713,41.7824,41.8459,61500.0
2007-03-21 13:30:00,65.88,66.01,65.85,65.99,38100.0,41.8459,41.9285,41.8268,41.9158,38100.0
2007-03-21 13:40:00,65.99,66.08,65.98,66.07,49200.0,41.9158,41.9729,41.9094,41.9666,49200.0
2007-03-21 13:50:00,66.08,66.08,66.04,66.04,32500.0,41.9729,41.9729,41.9475,41.9475,32500.0
2007-03-21 14:00:00,66.05,66.06,65.89,65.95,40800.0,41.9539,41.9602,41.8522,41.8904,40800.0
2007-03-21 14:10:00,65.96,66.25,65.9,66.03,141400.0,41.8967,42.0809,41.8586,41.9412,141400.0
2007-03-21 14:20:00,66.05,66.52,66.03,66.46,231800.0,41.9539,42.2524,41.9412,42.2143,231800.0
2007-03-21 14:30:00,66.48,66.53,66.4,66.48,79300.0,42.227,42.2588,42.1762,42.227,79300.0
2007-03-21 14:40:00,66.47,66.54,66.41,66.48,102600.0,42.2206,42.2651,42.1825,42.227,102600.0
2007-03-21 14:50:00,66.48,66.75,66.45,66.74,102700.0,42.227,42.3985,42.2079,42.3921,102700.0
2007-03-21 15:00:00,66.74,66.8,66.6,66.6,146200.0,42.3921,42.4303,42.3032,42.3032,146200.0
2007-03-21 15:10:00,66.6,66.6,66.35,66.38,97700.0,42.3032,42.3032,42.1444,42.1635,97700.0
2007-03-21 15:20:00,66.38,66.45,66.24,66.29,119400.0,42.1635,42.2079,42.0746,42.1063,119400.0
2007-03-21 15:30:00,66.29,66.42,66.27,66.29,159500.0,42.1063,42.1889,42.0936,42.1063,159500.0
2007-03-21 15:40:00,66.27,66.35,66.23,66.3,175600.0,42.0936,42.1444,42.0682,42.1127,175600.0
2007-03-21 15:50:00,66.3,66.35,66.21,66.34,186700.0,42.1127,42.1444,42.0555,42.1381,186700.0
2007-03-22 09:30:00,66.88,67.05,66.7,66.83,189600.0,42.4811,42.5891,42.3667,42.4493,189600.0
2007-03-22 09:40:00,66.84,67.07,66.77,66.8,146700.0,42.4557,42.6018,42.4112,42.4303,146700.0
2007-03-22 09:50:00,66.8,66.92,66.65,66.87,132100.0,42.4303,42.5065,42.335,42.4747,132100.0
2007-03-22 10:00:00,66.84,66.96,66.75,66.96,122900.0,42.4557,42.5319,42.3985,42.5319,122900.0
2007-03-22 10:10:00,66.95,67.3,66.94,67.29,214300.0,42.5255,42.7478,42.5192,42.7415,214300.0
2007-03-22 10:20:00,67.3,67.4,67.21,67.21,155400.0,42.7478,42.8114,42.6907,42.6907,155400.0
2007-03-22 10:30:00,67.2,67.23,66.95,67.15,191500.0,42.6843,42.7034,42.5255,42.6526,191500.0
2007-03-22 10:40:00,67.16,67.35,67.15,67.3,107500.0,42.6589,42.7796,42.6526,42.7478,107500.0
2007-03-22 10:50:00,67.3,67.44,67.23,67.33,192100.0,42.7478,42.8368,42.7034,42.7669,192100.0
2007-03-22 11:00:00,67.33,67.36,67.16,67.3,157400.0,42.7669,42.786,42.6589,42.7478,157400.0
2007-03-22 11:10:00,67.29,67.34,67.2,67.25,90900.0,42.7415,42.7733,42.6843,42.7161,90900.0
2007-03-22 11:20:00,67.25,67.33,67.22,67.32,131700.0,42.7161,42.7669,42.697,42.7606,131700.0
2007-03-22 11:30:00,67.31,67.41,67.28,67.38,80300.0,42.7542,42.8177,42.7351,42.7987,80300.0
2007-03-22 11:40:00,67.38,67.51,67.34,67.49,85900.0,42.7987,42.8812,42.7733,42.8685,85900.0
2007-03-22 11:50:00,67.49,67.8,67.49,67.8,148700.0,42.8685,43.0654,42.8685,43.0654,148700.0
2007-03-22 12:00:00,67.8,67.84,67.67,67.84,95100.0,43.0654,43.0908,42.9829,43.0908,95100.0
2007-03-22 12:10:00,67.84,67.9,67.78,67.84,120800.0,43.0908,43.129,43.0527,43.0908,120800.0
2007-03-22 12:20:00,67.84,67.86,67.71,67.75,135900.0,43.0908,43.1036,43.0083,43.0337,135900.0
2007-03-22 12:30:00,67.75,67.86,67.72,67.83,160000.0,43.0337,43.1036,43.0146,43.0845,160000.0
2007-03-22 12:40:00,67.82,67.86,67.72,67.73,63600.0,43.0781,43.1036,43.0146,43.021,63600.0
2007-03-22 12:50:00,67.73,67.78,67.7,67.71,65900.0,43.021,43.0527,43.0019,43.0083,65900.0
2007-03-22 13:00:00,67.71,67.72,67.49,67.54,99200.0,43.0083,43.0146,42.8685,42.9003,99200.0
2007-03-22 13:10:00,67.55,67.61,67.52,67.54,37100.0,42.9066,42.9448,42.8876,42.9003,37100.0
2007-03-22 13:20:00,67.55,67.6,67.51,67.59,64300.0,42.9066,42.9384,42.8812,42.9321,64300.0
2007-03-22 13:30:00,67.58,67.59,67.43,67.49,64700.0,42.9257,42.9321,42.8304,42.8685,64700.0
2007-03-22 13:40:00,67.49,67.63,67.45,67.45,51800.0,42.8685,42.9575,42.8431,42.8431,51800.0
2007-03-22 13:50:00,67.44,67.56,67.43,67.52,56200.0,42.8368,42.913,42.8304,42.8876,56200.0
2007-03-22 14:00:00,67.52,67.68,67.52,67.64,59900.0,42.8876,42.9892,42.8876,42.9638,59900.0
2007-03-22 14:10:00,67.64,67.9,67.61,67.83,103300.0,42.9638,43.129,42.9448,43.0845,103300.0
2007-03-22 14:20:00,67.84,67.91,67.84,67.86,110700.0,43.0908,43.1353,43.0908,43.1036,110700.0
2007-03-22 14:30:00,67.86,68.0,67.86,67.99,136500.0,43.1036,43.1925,43.1036,43.1861,136500.0
2007-03-22 14:40:00,67.99,68.11,67.98,68.08,133600.0,43.1861,43.2623,43.1798,43.2433,133600.0
2007-03-22 14:50:00,68.08,68.13,67.96,67.97,78800.0,43.2433,43.2751,43.1671,43.1734,78800.0
2007-03-22 15:00:00,67.96,67.96,67.7,67.71,91000.0,43.1671,43.1671,43.0019,43.0083,91000.0
2007-03-22 15:10:00,67.7,67.75,67.65,67.72,98000.0,43.0019,43.0337,42.9702,43.0146,98000.0
2007-03-22 15:20:00,67.72,67.78,67.67,67.77,103700.0,43.0146,43.0527,42.9829,43.0464,103700.0
2007-03-22 15:30:00,67.77,67.79,67.64,67.65,149700.0,43.0464,43.0591,42.9638,42.9702,149700.0
2007-03-22 15:40:00,67.65,67.67,67.58,67.61,215100.0,42.9702,42.9829,42.9257,42.9448,215100.0
2007-03-22 15:50:00,67.61,67.71,67.6,67.71,331500.0,42.9448,43.0083,42.9384,43.0083,331500.0
2007-03-23 09:30:00,67.93,68.05,67.85,67.97,126300.0,43.148,43.2242,43.0972,43.1734,126300.0
2007-03-23 09:40:00,67.95,67.96,67.75,67.88,130900.0,43.1607,43.1671,43.0337,43.1163,130900.0
2007-03-23 09:50:00,67.85,67.91,67.77,67.91,96600.0,43.0972,43.1353,43.0464,43.1353,96600.0
2007-03-23 10:00:00,67.91,68.14,67.89,68.11,165400.0,43.1353,43.2814,43.1226,43.2623,165400.0
2007-03-23 10:10:00,68.11,68.12,68.02,68.08,102500.0,43.2623,43.2687,43.2052,43.2433,102500.0
2007-03-23 10:20:00,68.09,68.12,67.83,68.0,123900.0,43.2496,43.2687,43.0845,43.1925,123900.0
2007-03-23 10:30:00,68.0,68.05,67.8,67.91,100200.0,43.1925,43.2242,43.0654,43.1353,100200.0
2007-03-23 10:40:00,67.89,67.94,67.83,67.93,57300.0,43.1226,43.1544,43.0845,43.148,57300.0
2007-03-23 10:50:00,67.94,67.95,67.83,67.87,45600.0,43.1544,43.1607,43.0845,43.1099,45600.0
2007-03-23 11:00:00,67.87,67.91,67.79,67.83,45300.0,43.1099,43.1353,43.0591,43.0845,45300.0
2007-03-23 11:10:00,67.84,68.09,67.82,68.07,76000.0,43.0908,43.2496,43.0781,43.2369,76000.0
2007-03-23 11:20:00,68.05,68.06,67.88,67.96,47100.0,43.2242,43.2306,43.1163,43.1671,47100.0
2007-03-23 11:30:00,67.95,68.0,67.81,67.81,63200.0,43.1607,43.1925,43.0718,43.0718,63200.0
2007-03-23 11:40:00,67.81,67.91,67.7,67.85,93800.0,43.0718,43.1353,43.0019,43.0972,93800.0
2007-03-23 11:50:00,67.83,67.85,67.78,67.8,43700.0,43.0845,43.0972,43.0527,43.0654,43700.0
2007-03-23 12:00:00,67.8,67.83,67.76,67.78,51400.0,43.0654,43.0845,43.04,43.0527,51400.0
2007-03-23 12:10:00,67.78,67.81,67.71,67.71,50800.0,43.0527,43.0718,43.0083,43.0083,50800.0
2007-03-23 12:20:00,67.71,67.76,67.65,67.65,37000.0,43.0083,43.04,42.9702,42.9702,37000.0
2007-03-23 12:30:00,67.65,67.73,67.62,67.67,65700.0,42.9702,43.021,42.9511,42.9829,65700.0
2007-03-23 12:40:00,67.67,67.68,67.6,67.65,47800.0,42.9829,42.9892,42.9384,42.9702,47800.0
2007-03-23 12:50:00,67.65,67.65,67.53,67.6,57500.0,42.9702,42.9702,42.8939,42.9384,57500.0
2007-03-23 13:00:00,67.61,67.66,67.46,67.6,72600.0,42.9448,42.9765,42.8495,42.9384,72600.0
2007-03-23 13:10:00,67.6,67.6,67.33,67.37,72800.0,42.9384,42.9384,42.7669,42.7923,72800.0
2007-03-23 13:20:00,67.39,67.43,67.24,67.31,106500.0,42.805,42.8304,42.7097,42.7542,106500.0
2007-03-23 13:30:00,67.32,67.35,67.05,67.06,139300.0,42.7606,42.7796,42.5891,42.5954,139300.0
2007-03-23 13:40:00,67.06,67.28,67.04,67.19,85100.0,42.5954,42.7351,42.5827,42.678,85100.0
2007-03-23 13:50:00,67.17,67.42,67.15,67.4,126300.0,42.6653,42.8241,42.6526,42.8114,126300.0
2007-03-23 14:00:00,67.4,67.49,67.38,67.48,92500.0,42.8114,42.8685,42.7987,42.8622,92500.0
2007-03-23 14:10:00,67.48,67.56,67.42,67.53,81800.0,42.8622,42.913,42.8241,42.8939,81800.0
2007-03-23 14:20:00,67.54,67.54,67.46,67.51,68400.0,42.9003,42.9003,42.8495,42.8812,68400.0
2007-03-23 14:30:00,67.51,67.6,67.5,67.57,37700.0,42.8812,42.9384,42.8749,42.9193,37700.0
2007-03-23 14:40:00,67.57,67.63,67.57,67.62,35300.0,42.9193,42.9575,42.9193,42.9511,35300.0
2007-03-23 14:50:00,67.62,67.68,67.62,67.64,55100.0,42.9511,42.9892,42.9511,42.9638,55100.0
2007-03-23 15:00:00,67.65,67.65,67.58,67.63,47100.0,42.9702,42.9702,42.9257,42.9575,47100.0
2007-03-23 15:10:00,67.63,67.75,67.59,67.75,45100.0,42.9575,43.0337,42.9321,43.0337,45100.0
2007-03-23 15:20:00,67.75,67.8,67.69,67.71,72100.0,43.0337,43.0654,42.9956,43.0083,72100.0
2007-03-23 15:30:00,67.7,67.7,67.64,67.65,55600.0,43.0019,43.0019,42.9638,42.9702,55600.0
2007-03-23 15:40:00,67.64,67.67,67.55,67.63,105000.0,42.9638,42.9829,42.9066,42.9575,105000.0
2007-03-23 15:50:00,67.63,67.7,67.61,67.7,95400.0,42.9575,43.0019,42.9448,43.0019,95400.0
2007-03-26 09:30:00,68.01,68.29,68.0,68.24,125500.0,43.1988,43.3767,43.1925,43.3449,125500.0
2007-03-26 09:40:00,68.25,68.45,68.24,68.4,150100.0,43.3513,43.4783,43.3449,43.4466,150100.0
2007-03-26 09:50:00,68.4,68.4,68.07,68.21,108400.0,43.4466,43.4466,43.2369,43.3259,108400.0
2007-03-26 10:00:00,68.21,68.29,67.86,68.01,170100.0,43.3259,43.3767,43.1036,43.1988,170100.0
2007-03-26 10:10:00,68.02,68.05,67.75,67.77,125100.0,43.2052,43.2242,43.0337,43.0464,125100.0
2007-03-26 10:20:00,67.77,67.92,67.56,67.57,144900.0,43.0464,43.1417,42.913,42.9193,144900.0
2007-03-26 10:30:00,67.58,67.83,67.48,67.78,127400.0,42.9257,43.0845,42.8622,43.0527,127400.0
2007-03-26 10:40:00,67.77,67.89,67.73,67.85,77100.0,43.0464,43.1226,43.021,43.0972,77100.0
2007-03-26 10:50:00,67.86,68.06,67.86,67.87,102400.0,43.1036,43.2306,43.1036,43.1099,102400.0
2007-03-26 11:00:00,67.86,68.12,67.83,68.1,216800.0,43.1036,43.2687,43.0845,43.256,216800.0
2007-03-26 11:10:00,68.11,68.2,68.03,68.2,107200.0,43.2623,43.3195,43.2115,43.3195,107200.0
2007-03-26 11:20:00,68.18,68.57,68.18,68.54,228600.0,43.3068,43.5545,43.3068,43.5355,228600.0
2007-03-26 11:30:00,68.54,68.75,68.5,68.75,266200.0,43.5355,43.6689,43.5101,43.6689,266200.0
2007-03-26 11:40:00,68.74,69.07,68.69,68.88,514100.0,43.6625,43.8721,43.6308,43.7514,514100.0
2007-03-26 11:50:00,68.89,68.91,68.7,68.87,174200.0,43.7578,43.7705,43.6371,43.7451,174200.0
2007-03-26 12:00:00,68.87,68.93,68.85,68.88,120800.0,43.7451,43.7832,43.7324,43.7514,120800.0
2007-03-26 12:10:00,68.89,69.14,68.86,69.14,191900.0,43.7578,43.9166,43.7387,43.9166,191900.0
2007-03-26 12:20:00,69.14,69.29,69.06,69.12,192200.0,43.9166,44.0119,43.8658,43.9039,192200.0
2007-03-26 12:30:00,69.12,69.17,68.96,68.98,133300.0,43.9039,43.9356,43.8023,43.815,133300.0
2007-03-26 12:40:00,68.97,69.09,68.95,69.0,105800.0,43.8086,43.8848,43.7959,43.8277,105800.0
2007-03-26 12:50:00,69.0,69.06,68.87,68.89,131900.0,43.8277,43.8658,43.7451,43.7578,131900.0
2007-03-26 13:00:00,68.87,68.87,68.72,68.75,246300.0,43.7451,43.7451,43.6498,43.6689,246300.0
2007-03-26 13:10:00,68.75,68.84,68.71,68.75,100300.0,43.6689,43.726,43.6435,43.6689,100300.0
2007-03-26 13:20:00,68.75,68.75,68.64,68.69,184800.0,43.6689,43.6689,43.599,43.6308,184800.0
2007-03-26 13:30:00,68.68,68.96,68.67,68.72,201900.0,43.6244,43.8023,43.6181,43.6498,201900.0
2007-03-26 13:40:00,68.73,68.92,68.69,68.91,147600.0,43.6562,43.7768,43.6308,43.7705,147600.0
2007-03-26 13:50:00,68.9,68.98,68.82,68.92,82300.0,43.7641,43.815,43.7133,43.7768,82300.0
2007-03-26 14:00:00,68.94,69.0,68.84,68.92,123600.0,43.7896,43.8277,43.726,43.7768,123600.0
2007-03-26 14:10:00,68.91,69.02,68.91,68.96,94400.0,43.7705,43.8404,43.7705,43.8023,94400.0
2007-03-26 14:20:00,68.95,69.06,68.87,69.01,136700.0,43.7959,43.8658,43.7451,43.834,136700.0
2007-03-26 14:30:00,69.0,69.13,68.95,69.0,113500.0,43.8277,43.9102,43.7959,43.8277,113500.0
2007-03-26 14:40:00,69.0,69.03,68.96,68.98,76400.0,43.8277,43.8467,43.8023,43.815,76400.0
2007-03-26 14:50:00,68.96,69.04,68.94,69.03,73600.0,43.8023,43.8531,43.7896,43.8467,73600.0
2007-03-26 15:00:00,69.02,69.11,69.01,69.01,96500.0,43.8404,43.8975,43.834,43.834,96500.0
2007-03-26 15:10:00,69.02,69.09,68.99,69.03,110400.0,43.8404,43.8848,43.8213,43.8467,110400.0
2007-03-26 15:20:00,69.03,69.19,69.03,69.15,133200.0,43.8467,43.9483,43.8467,43.9229,133200.0
2007-03-26 15:30:00,69.14,69.29,69.14,69.23,185600.0,43.9166,44.0119,43.9166,43.9738,185600.0
2007-03-26 15:40:00,69.24,69.3,69.22,69.25,178200.0,43.9801,44.0182,43.9674,43.9865,178200.0
2007-03-26 15:50:00,69.25,69.26,69.1,69.21,263300.0,43.9865,43.9928,43.8912,43.9611,263300.0
2007-03-27 09:30:00,69.26,69.26,68.81,69.13,240000.0,43.9928,43.9928,43.707,43.9102,240000.0
2007-03-27 09:40:00,69.11,69.34,68.97,69.3,208200.0,43.8975,44.0436,43.8086,44.0182,208200.0
2007-03-27 09:50:00,69.3,69.3,69.13,69.16,144200.0,44.0182,44.0182,43.9102,43.9293,144200.0
2007-03-27 10:00:00,69.17,69.23,68.96,69.04,190000.0,43.9356,43.9738,43.8023,43.8531,190000.0
2007-03-27 10:10:00,69.02,69.03,68.88,68.97,122100.0,43.8404,43.8467,43.7514,43.8086,122100.0
2007-03-27 10:20:00,68.98,69.21,68.85,69.14,229400.0,43.815,43.9611,43.7324,43.9166,229400.0
2007-03-27 10:30:00,69.13,69.24,69.0,69.23,151500.0,43.9102,43.9801,43.8277,43.9738,151500.0
2007-03-27 10:40:00,69.23,69.43,69.2,69.43,156600.0,43.9738,44.1008,43.9547,44.1008,156600.0
2007-03-27 10:50:00,69.43,69.68,69.42,69.66,205900.0,44.1008,44.2596,44.0944,44.2469,205900.0
2007-03-27 11:00:00,69.65,69.66,69.31,69.31,139000.0,44.2405,44.2469,44.0246,44.0246,139000.0
2007-03-27 11:10:00,69.31,69.34,69.16,69.25,259700.0,44.0246,44.0436,43.9293,43.9865,259700.0
2007-03-27 11:20:00,69.24,69.36,69.16,69.34,133200.0,43.9801,44.0563,43.9293,44.0436,133200.0
2007-03-27 11:30:00,69.33,69.36,69.21,69.29,81100.0,44.0373,44.0563,43.9611,44.0119,81100.0
2007-03-27 11:40:00,69.28,69.42,69.19,69.32,103400.0,44.0055,44.0944,43.9483,44.0309,103400.0
2007-03-27 11:50:00,69.34,69.38,69.22,69.31,66800.0,44.0436,44.069,43.9674,44.0246,66800.0
2007-03-27 12:00:00,69.31,69.5,69.27,69.49,80800.0,44.0246,44.1453,43.9992,44.1389,80800.0
2007-03-27 12:10:00,69.48,69.49,69.27,69.31,63200.0,44.1325,44.1389,43.9992,44.0246,63200.0
2007-03-27 12:20:00,69.31,69.31,69.15,69.24,104700.0,44.0246,44.0246,43.9229,43.9801,104700.0
2007-03-27 12:30:00,69.24,69.35,69.2,69.34,57300.0,43.9801,44.05,43.9547,44.0436,57300.0
2007-03-27 12:40:00,69.34,69.36,69.19,69.33,33600.0,44.0436,44.0563,43.9483,44.0373,33600.0
2007-03-27 12:50:00,69.32,69.35,69.2,69.26,27800.0,44.0309,44.05,43.9547,43.9928,27800.0
2007-03-27 13:00:00,69.26,69.36,69.2,69.3,50100.0,43.9928,44.0563,43.9547,44.0182,50100.0
2007-03-27 13:10:00,69.34,69.52,69.27,69.48,94900.0,44.0436,44.158,43.9992,44.1325,94900.0
2007-03-27 13:20:00,69.48,69.53,69.41,69.45,61600.0,44.1325,44.1643,44.0881,44.1135,61600.0
2007-03-27 13:30:00,69.46,69.47,69.32,69.35,66200.0,44.1198,44.1262,44.0309,44.05,66200.0
2007-03-27 13:40:00,69.34,69.54,69.34,69.53,51900.0,44.0436,44.1707,44.0436,44.1643,51900.0
2007-03-27 13:50:00,69.54,69.7,69.54,69.63,117100.0,44.1707,44.2723,44.1707,44.2278,117100.0
2007-03-27 14:00:00,69.64,69.69,69.45,69.53,74900.0,44.2342,44.2659,44.1135,44.1643,74900.0
2007-03-27 14:10:00,69.51,69.62,69.48,69.54,57800.0,44.1516,44.2215,44.1325,44.1707,57800.0
2007-03-27 14:20:00,69.55,69.65,69.5,69.52,89900.0,44.177,44.2405,44.1453,44.158,89900.0
2007-03-27 14:30:00,69.53,69.57,69.44,69.47,56800.0,44.1643,44.1897,44.1071,44.1262,56800.0
2007-03-27 14:40:00,69.46,69.53,69.45,69.49,45300.0,44.1198,44.1643,44.1135,44.1389,45300.0
2007-03-27 14:50:00,69.5,69.59,69.46,69.58,64800.0,44.1453,44.2024,44.1198,44.1961,64800.0
2007-03-27 15:00:00,69.58,69.6,69.51,69.6,56200.0,44.1961,44.2088,44.1516,44.2088,56200.0
2007-03-27 15:10:00,69.6,69.75,69.58,69.71,125900.0,44.2088,44.304,44.1961,44.2786,125900.0
2007-03-27 15:20:00,69.71,69.77,69.66,69.69,144800.0,44.2786,44.3168,44.2469,44.2659,144800.0
2007-03-27 15:30:00,69.7,69.8,69.68,69.73,180300.0,44.2723,44.3358,44.2596,44.2913,180300.0
2007-03-27 15:40:00,69.73,69.82,69.72,69.75,191700.0,44.2913,44.3485,44.285,44.304,191700.0
2007-03-27 15:50:00,69.76,69.8,69.75,69.76,225100.0,44.3104,44.3358,44.304,44.3104,225100.0
2007-03-28 09:30:00,70.04,70.44,69.66,70.09,434700.0,44.4883,44.7423,44.2469,44.52,434700.0
2007-03-28 09:40:00,70.11,70.14,69.92,70.05,181000.0,44.5327,44.5518,44.412,44.4946,181000.0
2007-03-28 09:50:00,70.06,70.1,69.8,69.93,185500.0,44.501,44.5264,44.3358,44.4184,185500.0
2007-03-28 10:00:00,69.94,70.06,69.85,70.03,213900.0,44.4247,44.501,44.3676,44.4819,213900.0
2007-03-28 10:10:00,70.02,70.02,69.8,69.95,135600.0,44.4755,44.4755,44.3358,44.4311,135600.0
2007-03-28 10:20:00,69.95,69.97,69.8,69.82,156300.0,44.4311,44.4438,44.3358,44.3485,156300.0
2007-03-28 10:30:00,69.82,69.82,69.45,69.46,327400.0,44.3485,44.3485,44.1135,44.1198,327400.0
2007-03-28 10:40:00,69.48,69.54,69.25,69.3,212700.0,44.1325,44.1707,43.9865,44.0182,212700.0
2007-03-28 10:50:00,69.3,69.58,69.25,69.54,196100.0,44.0182,44.1961,43.9865,44.1707,196100.0
2007-03-28 11:00:00,69.53,69.57,69.41,69.5,208800.0,44.1643,44.1897,44.0881,44.1453,208800.0
2007-03-28 11:10:00,69.51,69.55,69.44,69.52,118500.0,44.1516,44.177,44.1071,44.158,118500.0
2007-03-28 11:20:00,69.54,69.55,69.37,69.43,169300.0,44.1707,44.177,44.0627,44.1008,169300.0
2007-03-28 11:30:00,69.42,69.48,69.33,69.42,122200.0,44.0944,44.1325,44.0373,44.0944,122200.0
2007-03-28 11:40:00,69.42,69.43,69.2,69.21,116500.0,44.0944,44.1008,43.9547,43.9611,116500.0
2007-03-28 11:50:00,69.21,69.22,69.08,69.19,235100.0,43.9611,43.9674,43.8785,43.9483,235100.0
2007-03-28 12:00:00,69.19,69.35,69.17,69.29,230200.0,43.9483,44.05,43.9356,44.0119,230200.0
2007-03-28 12:10:00,69.3,69.59,69.3,69.59,150500.0,44.0182,44.2024,44.0182,44.2024,150500.0
2007-03-28 12:20:00,69.59,69.8,69.59,69.75,227000.0,44.2024,44.3358,44.2024,44.304,227000.0
2007-03-28 12:30:00,69.75,69.85,69.7,69.76,124000.0,44.304,44.3676,44.2723,44.3104,124000.0
2007-03-28 12:40:00,69.75,69.75,69.59,69.67,58600.0,44.304,44.304,44.2024,44.2532,58600.0
2007-03-28 12:50:00,69.67,69.71,69.59,69.65,57600.0,44.2532,44.2786,44.2024,44.2405,57600.0
2007-03-28 13:00:00,69.65,69.68,69.56,69.6,56100.0,44.2405,44.2596,44.1834,44.2088,56100.0
2007-03-28 13:10:00,69.6,69.71,69.59,69.66,42000.0,44.2088,44.2786,44.2024,44.2469,42000.0
2007-03-28 13:20:00,69.65,69.7,69.58,69.6,39500.0,44.2405,44.2723,44.1961,44.2088,39500.0
2007-03-28 13:30:00,69.6,69.63,69.52,69.59,47700.0,44.2088,44.2278,44.158,44.2024,47700.0
2007-03-28 13:40:00,69.57,69.67,69.56,69.57,26400.0,44.1897,44.2532,44.1834,44.1897,26400.0
2007-03-28 13:50:00,69.57,69.57,69.36,69.47,76100.0,44.1897,44.1897,44.0563,44.1262,76100.0
2007-03-28 14:00:00,69.49,69.6,69.43,69.48,74400.0,44.1389,44.2088,44.1008,44.1325,74400.0
2007-03-28 14:10:00,69.48,69.52,69.36,69.51,113500.0,44.1325,44.158,44.0563,44.1516,113500.0
2007-03-28 14:20:00,69.51,69.52,69.35,69.44,99700.0,44.1516,44.158,44.05,44.1071,99700.0
2007-03-28 14:30:00,69.43,69.47,69.34,69.35,56400.0,44.1008,44.1262,44.0436,44.05,56400.0
2007-03-28 14:40:00,69.36,69.4,69.28,69.32,62500.0,44.0563,44.0817,44.0055,44.0309,62500.0
2007-03-28 14:50:00,69.33,69.33,69.25,69.31,77800.0,44.0373,44.0373,43.9865,44.0246,77800.0
2007-03-28 15:00:00,69.3,69.37,69.25,69.29,66700.0,44.0182,44.0627,43.9865,44.0119,66700.0
2007-03-28 15:10:00,69.31,69.34,69.28,69.3,62800.0,44.0246,44.0436,44.0055,44.0182,62800.0
2007-03-28 15:20:00,69.31,69.44,69.28,69.4,107300.0,44.0246,44.1071,44.0055,44.0817,107300.0
2007-03-28 15:30:00,69.4,69.48,69.36,69.43,114600.0,44.0817,44.1325,44.0563,44.1008,114600.0
2007-03-28 15:40:00,69.44,69.46,69.17,69.35,100100.0,44.1071,44.1198,43.9356,44.05,100100.0
2007-03-28 15:50:00,69.35,69.39,69.03,69.32,216300.0,44.05,44.0754,43.8467,44.0309,216300.0
2007-03-29 09:30:00,69.95,70.15,69.72,70.04,349200.0,44.4311,44.5581,44.285,44.4883,349200.0
2007-03-29 09:40:00,70.05,70.05,69.6,69.74,181000.0,44.4946,44.4946,44.2088,44.2977,181000.0
2007-03-29 09:50:00,69.75,69.79,69.53,69.62,186300.0,44.304,44.3295,44.1643,44.2215,186300.0
2007-03-29 10:00:00,69.65,69.66,69.51,69.59,160700.0,44.2405,44.2469,44.1516,44.2024,160700.0
2007-03-29 10:10:00,69.59,69.73,69.57,69.64,90800.0,44.2024,44.2913,44.1897,44.2342,90800.0
2007-03-29 10:20:00,69.64,69.66,69.54,69.56,64100.0,44.2342,44.2469,44.1707,44.1834,64100.0
2007-03-29 10:30:00,69.55,69.67,69.54,69.59,141000.0,44.177,44.2532,44.1707,44.2024,141000.0
2007-03-29 10:40:00,69.6,69.6,69.4,69.47,158100.0,44.2088,44.2088,44.0817,44.1262,158100.0
2007-03-29 10:50:00,69.47,69.55,69.42,69.43,110000.0,44.1262,44.177,44.0944,44.1008,110000.0
2007-03-29 11:00:00,69.43,69.58,69.39,69.5,66200.0,44.1008,44.1961,44.0754,44.1453,66200.0
2007-03-29 11:10:00,69.49,69.58,69.46,69.57,60300.0,44.1389,44.1961,44.1198,44.1897,60300.0
2007-03-29 11:20:00,69.57,69.67,69.56,69.64,72000.0,44.1897,44.2532,44.1834,44.2342,72000.0
2007-03-29 11:30:00,69.63,69.64,69.52,69.53,70000.0,44.2278,44.2342,44.158,44.1643,70000.0
2007-03-29 11:40:00,69.54,69.59,69.45,69.48,90600.0,44.1707,44.2024,44.1135,44.1325,90600.0
2007-03-29 11:50:00,69.48,69.79,69.43,69.62,130800.0,44.1325,44.3295,44.1008,44.2215,130800.0
2007-03-29 12:00:00,69.62,69.83,69.6,69.76,154800.0,44.2215,44.3549,44.2088,44.3104,154800.0
2007-03-29 12:10:00,69.75,69.99,69.71,69.98,161400.0,44.304,44.4565,44.2786,44.4501,161400.0
2007-03-29 12:20:00,69.98,70.05,69.83,70.04,104300.0,44.4501,44.4946,44.3549,44.4883,104300.0
2007-03-29 12:30:00,70.03,70.1,69.83,69.84,76400.0,44.4819,44.5264,44.3549,44.3612,76400.0
2007-03-29 12:40:00,69.84,69.99,69.83,69.97,46000.0,44.3612,44.4565,44.3549,44.4438,46000.0
2007-03-29 12:50:00,69.97,70.08,69.95,70.03,102900.0,44.4438,44.5137,44.4311,44.4819,102900.0
2007-03-29 13:00:00,70.02,70.05,69.9,70.04,137700.0,44.4755,44.4946,44.3993,44.4883,137700.0
2007-03-29 13:10:00,70.04,70.14,69.97,69.98,98400.0,44.4883,44.5518,44.4438,44.4501,98400.0
2007-03-29 13:20:00,69.98,70.09,69.92,70.05,103900.0,44.4501,44.52,44.412,44.4946,103900.0
2007-03-29 13:30:00,70.06,70.08,69.94,69.97,78400.0,44.501,44.5137,44.4247,44.4438,78400.0
2007-03-29 13:40:00,69.97,69.97,69.79,69.79,75300.0,44.4438,44.4438,44.3295,44.3295,75300.0
2007-03-29 13:50:00,69.79,69.79,69.56,69.61,82700.0,44.3295,44.3295,44.1834,44.2151,82700.0
2007-03-29 14:00:00,69.62,69.73,69.55,69.64,107400.0,44.2215,44.2913,44.177,44.2342,107400.0
2007-03-29 14:10:00,69.64,69.82,69.63,69.76,89400.0,44.2342,44.3485,44.2278,44.3104,89400.0
2007-03-29 14:20:00,69.76,69.81,69.67,69.71,99500.0,44.3104,44.3422,44.2532,44.2786,99500.0
2007-03-29 14:30:00,69.72,69.83,69.68,69.81,187000.0,44.285,44.3549,44.2596,44.3422,187000.0
2007-03-29 14:40:00,69.81,69.98,69.79,69.95,126800.0,44.3422,44.4501,44.3295,44.4311,126800.0
2007-03-29 14:50:00,69.95,70.03,69.9,70.02,138600.0,44.4311,44.4819,44.3993,44.4755,138600.0
2007-03-29 15:00:00,70.01,70.09,70.0,70.0,106600.0,44.4692,44.52,44.4628,44.4628,106600.0
2007-03-29 15:10:00,70.01,70.2,70.01,70.18,164000.0,44.4692,44.5899,44.4692,44.5772,164000.0
2007-03-29 15:20:00,70.17,70.22,70.15,70.18,84100.0,44.5708,44.6026,44.5581,44.5772,84100.0
2007-03-29 15:30:00,70.18,70.2,70.09,70.11,131800.0,44.5772,44.5899,44.52,44.5327,131800.0
2007-03-29 15:40:00,70.1,70.19,70.05,70.19,120300.0,44.5264,44.5835,44.4946,44.5835,120300.0
2007-03-29 15:50:00,70.17,70.2,70.06,70.07,190000.0,44.5708,44.5899,44.501,44.5073,190000.0
2007-03-30 09:30:00,69.77,69.9,69.3,69.68,117700.0,44.3168,44.3993,44.0182,44.2596,117700.0
2007-03-30 09:40:00,69.67,69.94,69.65,69.79,66600.0,44.2532,44.4247,44.2405,44.3295,66600.0
2007-03-30 09:50:00,69.78,69.88,69.73,69.76,78100.0,44.3231,44.3866,44.2913,44.3104,78100.0
2007-03-30 10:00:00,69.77,69.99,69.74,69.88,83800.0,44.3168,44.4565,44.2977,44.3866,83800.0
2007-03-30 10:10:00,69.88,69.92,69.69,69.73,119000.0,44.3866,44.412,44.2659,44.2913,119000.0
2007-03-30 10:20:00,69.71,69.85,69.65,69.85,80300.0,44.2786,44.3676,44.2405,44.3676,80300.0
2007-03-30 10:30:00,69.87,70.0,69.81,69.9,99100.0,44.3803,44.4628,44.3422,44.3993,99100.0
2007-03-30 10:40:00,69.9,69.94,69.8,69.92,60200.0,44.3993,44.4247,44.3358,44.412,60200.0
2007-03-30 10:50:00,69.92,70.09,69.9,70.08,94600.0,44.412,44.52,44.3993,44.5137,94600.0
2007-03-30 11:00:00,70.08,70.13,70.0,70.01,86900.0,44.5137,44.5454,44.4628,44.4692,86900.0
2007-03-30 11:10:00,70.01,70.02,69.71,69.72,84600.0,44.4692,44.4755,44.2786,44.285,84600.0
2007-03-30 11:20:00,69.72,69.76,69.39,69.44,114400.0,44.285,44.3104,44.0754,44.1071,114400.0
2007-03-30 11:30:00,69.44,69.65,69.43,69.56,90200.0,44.1071,44.2405,44.1008,44.1834,90200.0
2007-03-30 11:40:00,69.56,69.58,69.11,69.27,158300.0,44.1834,44.1961,43.8975,43.9992,158300.0
2007-03-30 11:50:00,69.27,69.76,69.19,69.62,223500.0,43.9992,44.3104,43.9483,44.2215,223500.0
2007-03-30 12:00:00,69.63,69.75,69.55,69.6,144000.0,44.2278,44.304,44.177,44.2088,144000.0
2007-03-30 12:10:00,69.58,69.63,69.47,69.55,70000.0,44.1961,44.2278,44.1262,44.177,70000.0
2007-03-30 12:20:00,69.55,69.56,69.33,69.39,55600.0,44.177,44.1834,44.0373,44.0754,55600.0
2007-03-30 12:30:00,69.39,69.46,69.26,69.28,67500.0,44.0754,44.1198,43.9928,44.0055,67500.0
2007-03-30 12:40:00,69.29,69.38,69.14,69.18,45900.0,44.0119,44.069,43.9166,43.942,45900.0
2007-03-30 12:50:00,69.16,69.29,69.09,69.2,44700.0,43.9293,44.0119,43.8848,43.9547,44700.0
2007-03-30 13:00:00,69.2,69.24,69.11,69.14,44500.0,43.9547,43.9801,43.8975,43.9166,44500.0
2007-03-30 13:10:00,69.13,69.27,69.12,69.22,39700.0,43.9102,43.9992,43.9039,43.9674,39700.0
2007-03-30 13:20:00,69.22,69.22,69.08,69.08,34400.0,43.9674,43.9674,43.8785,43.8785,34400.0
2007-03-30 13:30:00,69.08,69.17,69.04,69.12,57300.0,43.8785,43.9356,43.8531,43.9039,57300.0
2007-03-30 13:40:00,69.13,69.3,69.09,69.21,90800.0,43.9102,44.0182,43.8848,43.9611,90800.0
2007-03-30 13:50:00,69.24,69.34,69.17,69.33,87300.0,43.9801,44.0436,43.9356,44.0373,87300.0
2007-03-30 14:00:00,69.32,69.32,69.14,69.19,44100.0,44.0309,44.0309,43.9166,43.9483,44100.0
2007-03-30 14:10:00,69.17,69.28,69.16,69.28,41200.0,43.9356,44.0055,43.9293,44.0055,41200.0
2007-03-30 14:20:00,69.29,69.37,69.23,69.31,70600.0,44.0119,44.0627,43.9738,44.0246,70600.0
2007-03-30 14:30:00,69.32,69.41,69.31,69.39,39200.0,44.0309,44.0881,44.0246,44.0754,39200.0
2007-03-30 14:40:00,69.39,69.4,69.32,69.37,47100.0,44.0754,44.0817,44.0309,44.0627,47100.0
2007-03-30 14:50:00,69.36,69.36,69.27,69.35,38300.0,44.0563,44.0563,43.9992,44.05,38300.0
2007-03-30 15:00:00,69.35,69.36,69.27,69.27,35800.0,44.05,44.0563,43.9992,43.9992,35800.0
2007-03-30 15:10:00,69.27,69.36,69.2,69.32,59800.0,43.9992,44.0563,43.9547,44.0309,59800.0
2007-03-30 15:20:00,69.32,69.34,69.29,69.31,51100.0,44.0309,44.0436,44.0119,44.0246,51100.0
2007-03-30 15:30:00,69.31,69.38,69.22,69.22,111900.0,44.0246,44.069,43.9674,43.9674,111900.0
2007-03-30 15:40:00,69.23,69.33,69.23,69.29,168800.0,43.9738,44.0373,43.9738,44.0119,168800.0
2007-03-30 15:50:00,69.29,69.29,69.12,69.15,176200.0,44.0119,44.0119,43.9039,43.9229,176200.0
2007-04-02 09:30:00,69.31,69.95,69.3,69.9,130900.0,44.0246,44.4311,44.0182,44.3993,130900.0
2007-04-02 09:40:00,69.91,69.91,69.49,69.65,135500.0,44.4057,44.4057,44.1389,44.2405,135500.0
2007-04-02 09:50:00,69.62,69.65,69.36,69.4,51300.0,44.2215,44.2405,44.0563,44.0817,51300.0
2007-04-02 10:00:00,69.35,69.65,69.3,69.62,101100.0,44.05,44.2405,44.0182,44.2215,101100.0
2007-04-02 10:10:00,69.64,69.74,69.52,69.7,105500.0,44.2342,44.2977,44.158,44.2723,105500.0
2007-04-02 10:20:00,69.68,69.74,69.35,69.38,95500.0,44.2596,44.2977,44.05,44.069,95500.0
2007-04-02 10:30:00,69.39,69.51,69.36,69.47,69800.0,44.0754,44.1516,44.0563,44.1262,69800.0
2007-04-02 10:40:00,69.48,69.55,69.35,69.51,74700.0,44.1325,44.177,44.05,44.1516,74700.0
2007-04-02 10:50:00,69.5,69.81,69.5,69.65,120400.0,44.1453,44.3422,44.1453,44.2405,120400.0
2007-04-02 11:00:00,69.65,69.86,69.63,69.7,92900.0,44.2405,44.3739,44.2278,44.2723,92900.0
2007-04-02 11:10:00,69.69,69.84,69.68,69.8,56800.0,44.2659,44.3612,44.2596,44.3358,56800.0
2007-04-02 11:20:00,69.79,69.93,69.77,69.9,64900.0,44.3295,44.4184,44.3168,44.3993,64900.0
2007-04-02 11:30:00,69.91,69.94,69.81,69.93,42700.0,44.4057,44.4247,44.3422,44.4184,42700.0
2007-04-02 11:40:00,69.92,69.99,69.85,69.86,67300.0,44.412,44.4565,44.3676,44.3739,67300.0
2007-04-02 11:50:00,69.87,69.89,69.8,69.88,54300.0,44.3803,44.393,44.3358,44.3866,54300.0
2007-04-02 12:00:00,69.88,70.0,69.84,69.95,53000.0,44.3866,44.4628,44.3612,44.4311,53000.0
2007-04-02 12:10:00,69.95,70.02,69.93,69.96,65500.0,44.4311,44.4755,44.4184,44.4374,65500.0
2007-04-02 12:20:00,69.97,70.1,69.96,70.08,98000.0,44.4438,44.5264,44.4374,44.5137,98000.0
2007-04-02 12:30:00,70.08,70.14,70.05,70.08,79800.0,44.5137,44.5518,44.4946,44.5137,79800.0
2007-04-02 12:40:00,70.07,70.2,70.04,70.15,42000.0,44.5073,44.5899,44.4883,44.5581,42000.0
2007-04-02 12:50:00,70.17,70.22,70.13,70.14,66900.0,44.5708,44.6026,44.5454,44.5518,66900.0
2007-04-02 13:00:00,70.15,70.23,70.15,70.2,69000.0,44.5581,44.6089,44.5581,44.5899,69000.0
2007-04-02 13:10:00,70.21,70.25,70.15,70.2,69800.0,44.5962,44.6216,44.5581,44.5899,69800.0
2007-04-02 13:20:00,70.2,70.33,70.15,70.28,70200.0,44.5899,44.6725,44.5581,44.6407,70200.0
2007-04-02 13:30:00,70.29,70.36,70.21,70.33,47800.0,44.647,44.6915,44.5962,44.6725,47800.0
2007-04-02 13:40:00,70.34,70.38,70.28,70.31,31300.0,44.6788,44.7042,44.6407,44.6598,31300.0
2007-04-02 13:50:00,70.33,70.39,70.29,70.31,62200.0,44.6725,44.7106,44.647,44.6598,62200.0
2007-04-02 14:00:00,70.33,70.34,70.18,70.27,49900.0,44.6725,44.6788,44.5772,44.6343,49900.0
2007-04-02 14:10:00,70.27,70.27,69.95,69.95,97000.0,44.6343,44.6343,44.4311,44.4311,97000.0
2007-04-02 14:20:00,69.98,70.0,69.76,69.89,87200.0,44.4501,44.4628,44.3104,44.393,87200.0
2007-04-02 14:30:00,69.89,70.1,69.89,70.05,48400.0,44.393,44.5264,44.393,44.4946,48400.0
2007-04-02 14:40:00,70.04,70.05,69.94,69.99,33300.0,44.4883,44.4946,44.4247,44.4565,33300.0
2007-04-02 14:50:00,69.99,70.06,69.98,70.05,30600.0,44.4565,44.501,44.4501,44.4946,30600.0
2007-04-02 15:00:00,70.06,70.15,70.02,70.1,82600.0,44.501,44.5581,44.4755,44.5264,82600.0
2007-04-02 15:10:00,70.1,70.23,70.1,70.17,78300.0,44.5264,44.6089,44.5264,44.5708,78300.0
2007-04-02 15:20:00,70.16,70.24,70.15,70.24,64700.0,44.5645,44.6153,44.5581,44.6153,64700.0
2007-04-02 15:30:00,70.23,70.24,70.12,70.22,74100.0,44.6089,44.6153,44.5391,44.6026,74100.0
2007-04-02 15:40:00,70.22,70.22,70.08,70.08,98900.0,44.6026,44.6026,44.5137,44.5137,98900.0
2007-04-02 15:50:00,70.08,70.17,70.04,70.11,133300.0,44.5137,44.5708,44.4883,44.5327,133300.0
2007-04-03 09:30:00,69.96,69.97,69.44,69.48,114800.0,44.4374,44.4438,44.1071,44.1325,114800.0
2007-04-03 09:40:00,69.48,69.85,69.38,69.83,135400.0,44.1325,44.3676,44.069,44.3549,135400.0
2007-04-03 09:50:00,69.83,69.93,69.71,69.77,158000.0,44.3549,44.4184,44.2786,44.3168,158000.0
2007-04-03 10:00:00,69.77,69.95,69.63,69.88,202700.0,44.3168,44.4311,44.2278,44.3866,202700.0
2007-04-03 10:10:00,69.9,69.92,69.64,69.7,144200.0,44.3993,44.412,44.2342,44.2723,144200.0
2007-04-03 10:20:00,69.7,69.71,69.47,69.5,124600.0,44.2723,44.2786,44.1262,44.1453,124600.0
2007-04-03 10:30:00,69.5,69.58,69.45,69.55,123900.0,44.1453,44.1961,44.1135,44.177,123900.0
2007-04-03 10:40:00,69.55,69.59,69.47,69.47,99000.0,44.177,44.2024,44.1262,44.1262,99000.0
2007-04-03 10:50:00,69.5,69.81,69.49,69.79,81600.0,44.1453,44.3422,44.1389,44.3295,81600.0
2007-04-03 11:00:00,69.8,69.95,69.77,69.95,101200.0,44.3358,44.4311,44.3168,44.4311,101200.0
2007-04-03 11:10:00,69.94,70.09,69.91,70.07,104700.0,44.4247,44.52,44.4057,44.5073,104700.0
2007-04-03 11:20:00,70.07,70.14,70.05,70.13,69000.0,44.5073,44.5518,44.4946,44.5454,69000.0
2007-04-03 11:30:00,70.12,70.48,70.12,70.48,148900.0,44.5391,44.7677,44.5391,44.7677,148900.0
2007-04-03 11:40:00,70.48,70.54,70.41,70.46,80300.0,44.7677,44.8058,44.7233,44.755,80300.0
2007-04-03 11:50:00,70.47,70.61,70.46,70.55,66000.0,44.7614,44.8503,44.755,44.8122,66000.0
2007-04-03 12:00:00,70.56,70.61,70.51,70.59,72600.0,44.8185,44.8503,44.7868,44.8376,72600.0
2007-04-03 12:10:00,70.58,70.67,70.54,70.64,61800.0,44.8313,44.8884,44.8058,44.8694,61800.0
2007-04-03 12:20:00,70.65,70.65,70.46,70.48,59800.0,44.8757,44.8757,44.755,44.7677,59800.0
2007-04-03 12:30:00,70.48,70.48,70.36,70.44,58200.0,44.7677,44.7677,44.6915,44.7423,58200.0
2007-04-03 12:40:00,70.45,70.5,70.37,70.47,40000.0,44.7487,44.7804,44.6979,44.7614,40000.0
2007-04-03 12:50:00,70.46,70.64,70.46,70.61,61400.0,44.755,44.8694,44.755,44.8503,61400.0
2007-04-03 13:00:00,70.6,70.63,70.52,70.62,69800.0,44.844,44.863,44.7931,44.8567,69800.0
2007-04-03 13:10:00,70.62,70.63,70.52,70.61,35200.0,44.8567,44.863,44.7931,44.8503,35200.0
2007-04-03 13:20:00,70.62,70.74,70.62,70.63,57400.0,44.8567,44.9329,44.8567,44.863,57400.0
2007-04-03 13:30:00,70.63,70.64,70.57,70.63,40200.0,44.863,44.8694,44.8249,44.863,40200.0
2007-04-03 13:40:00,70.63,70.78,70.62,70.71,56600.0,44.863,44.9583,44.8567,44.9138,56600.0
2007-04-03 13:50:00,70.7,70.78,70.6,70.65,40900.0,44.9075,44.9583,44.844,44.8757,40900.0
2007-04-03 14:00:00,70.64,70.65,70.52,70.56,48000.0,44.8694,44.8757,44.7931,44.8185,48000.0
2007-04-03 14:10:00,70.58,70.58,70.35,70.39,47500.0,44.8313,44.8313,44.6852,44.7106,47500.0
2007-04-03 14:20:00,70.37,70.46,70.37,70.44,58400.0,44.6979,44.755,44.6979,44.7423,58400.0
2007-04-03 14:30:00,70.44,70.45,70.35,70.45,65500.0,44.7423,44.7487,44.6852,44.7487,65500.0
2007-04-03 14:40:00,70.45,70.47,70.43,70.46,56900.0,44.7487,44.7614,44.736,44.755,56900.0
2007-04-03 14:50:00,70.45,70.47,70.36,70.38,71100.0,44.7487,44.7614,44.6915,44.7042,71100.0
2007-04-03 15:00:00,70.37,70.45,70.36,70.44,52100.0,44.6979,44.7487,44.6915,44.7423,52100.0
2007-04-03 15:10:00,70.43,70.44,70.34,70.37,67700.0,44.736,44.7423,44.6788,44.6979,67700.0
2007-04-03 15:20:00,70.37,70.45,70.35,70.4,49200.0,44.6979,44.7487,44.6852,44.7169,49200.0
2007-04-03 15:30:00,70.42,70.57,70.37,70.52,103600.0,44.7296,44.8249,44.6979,44.7931,103600.0
2007-04-03 15:40:00,70.53,70.63,70.53,70.55,96200.0,44.7995,44.863,44.7995,44.8122,96200.0
2007-04-03 15:50:00,70.55,70.59,70.51,70.54,127600.0,44.8122,44.8376,44.7868,44.8058,127600.0
2007-04-04 09:30:00,70.33,70.73,69.92,70.06,142000.0,44.6725,44.9265,44.412,44.501,142000.0
2007-04-04 09:40:00,70.07,70.18,70.02,70.16,145400.0,44.5073,44.5772,44.4755,44.5645,145400.0
2007-04-04 09:50:00,70.16,70.19,70.06,70.17,90800.0,44.5645,44.5835,44.501,44.5708,90800.0
2007-04-04 10:00:00,70.18,70.2,70.05,70.15,166500.0,44.5772,44.5899,44.4946,44.5581,166500.0
2007-04-04 10:10:00,70.15,70.37,70.14,70.31,62400.0,44.5581,44.6979,44.5518,44.6598,62400.0
2007-04-04 10:20:00,70.3,70.63,70.29,70.55,190200.0,44.6534,44.863,44.647,44.8122,190200.0
2007-04-04 10:30:00,70.55,71.0,70.55,70.89,290700.0,44.8122,45.098,44.8122,45.0282,290700.0
2007-04-04 10:40:00,70.89,71.0,70.84,70.99,189300.0,45.0282,45.098,44.9964,45.0917,189300.0
2007-04-04 10:50:00,70.99,71.09,70.83,70.97,153600.0,45.0917,45.1552,44.99,45.079,153600.0
2007-04-04 11:00:00,70.96,71.05,70.93,71.03,139800.0,45.0726,45.1298,45.0536,45.1171,139800.0
2007-04-04 11:10:00,71.01,71.11,70.99,71.08,75800.0,45.1044,45.1679,45.0917,45.1488,75800.0
2007-04-04 11:20:00,71.08,71.13,70.98,71.0,89600.0,45.1488,45.1806,45.0853,45.098,89600.0
2007-04-04 11:30:00,71.01,71.07,70.98,70.99,114800.0,45.1044,45.1425,45.0853,45.0917,114800.0
2007-04-04 11:40:00,71.0,71.11,70.99,71.0,87500.0,45.098,45.1679,45.0917,45.098,87500.0
2007-04-04 11:50:00,71.01,71.07,70.99,71.01,81100.0,45.1044,45.1425,45.0917,45.1044,81100.0
2007-04-04 12:00:00,71.01,71.14,70.99,71.03,79300.0,45.1044,45.187,45.0917,45.1171,79300.0
2007-04-04 12:10:00,71.02,71.16,71.02,71.16,82300.0,45.1107,45.1997,45.1107,45.1997,82300.0
2007-04-04 12:20:00,71.17,71.23,71.07,71.1,90800.0,45.206,45.2441,45.1425,45.1615,90800.0
2007-04-04 12:30:00,71.11,71.2,71.09,71.2,63800.0,45.1679,45.2251,45.1552,45.2251,63800.0
2007-04-04 12:40:00,71.19,71.25,71.17,71.25,66800.0,45.2187,45.2568,45.206,45.2568,66800.0
2007-04-04 12:50:00,71.24,71.31,71.23,71.31,91100.0,45.2505,45.2949,45.2441,45.2949,91100.0
2007-04-04 13:00:00,71.31,71.33,71.17,71.25,88300.0,45.2949,45.3076,45.206,45.2568,88300.0
2007-04-04 13:10:00,71.26,71.31,71.23,71.28,57300.0,45.2632,45.2949,45.2441,45.2759,57300.0
2007-04-04 13:20:00,71.29,71.34,71.25,71.28,79700.0,45.2822,45.314,45.2568,45.2759,79700.0
2007-04-04 13:30:00,71.28,71.33,71.26,71.29,108400.0,45.2759,45.3076,45.2632,45.2822,108400.0
2007-04-04 13:40:00,71.29,71.3,71.21,71.27,85400.0,45.2822,45.2886,45.2314,45.2695,85400.0
2007-04-04 13:50:00,71.27,71.32,71.26,71.3,92700.0,45.2695,45.3013,45.2632,45.2886,92700.0
2007-04-04 14:00:00,71.29,71.29,71.22,71.23,75200.0,45.2822,45.2822,45.2378,45.2441,75200.0
2007-04-04 14:10:00,71.23,71.24,71.14,71.16,81000.0,45.2441,45.2505,45.187,45.1997,81000.0
2007-04-04 14:20:00,71.16,71.18,71.01,71.12,85800.0,45.1997,45.2124,45.1044,45.1743,85800.0
2007-04-04 14:30:00,71.12,71.2,71.11,71.14,58900.0,45.1743,45.2251,45.1679,45.187,58900.0
2007-04-04 14:40:00,71.14,71.2,71.12,71.2,72000.0,45.187,45.2251,45.1743,45.2251,72000.0
2007-04-04 14:50:00,71.19,71.36,71.19,71.33,140800.0,45.2187,45.3267,45.2187,45.3076,140800.0
2007-04-04 15:00:00,71.32,71.35,71.27,71.33,78400.0,45.3013,45.3203,45.2695,45.3076,78400.0
2007-04-04 15:10:00,71.32,71.49,71.3,71.49,132000.0,45.3013,45.4093,45.2886,45.4093,132000.0
2007-04-04 15:20:00,71.5,71.52,71.41,71.43,119800.0,45.4156,45.4283,45.3585,45.3712,119800.0
2007-04-04 15:30:00,71.44,71.52,71.43,71.52,152100.0,45.3775,45.4283,45.3712,45.4283,152100.0
2007-04-04 15:40:00,71.52,71.57,71.45,71.45,138600.0,45.4283,45.4601,45.3839,45.3839,138600.0
2007-04-04 15:50:00,71.45,71.49,71.44,71.45,249500.0,45.3839,45.4093,45.3775,45.3839,249500.0
2007-04-05 09:30:00,71.37,71.47,70.9,71.41,123300.0,45.333,45.3966,45.0345,45.3585,123300.0
2007-04-05 09:40:00,71.41,71.82,71.38,71.49,175700.0,45.3585,45.6189,45.3394,45.4093,175700.0
2007-04-05 09:50:00,71.49,71.54,71.21,71.54,134500.0,45.4093,45.441,45.2314,45.441,134500.0
2007-04-05 10:00:00,71.54,71.61,71.31,71.43,104900.0,45.441,45.4855,45.2949,45.3712,104900.0
2007-04-05 10:10:00,71.44,71.47,71.29,71.47,68400.0,45.3775,45.3966,45.2822,45.3966,68400.0
2007-04-05 10:20:00,71.47,71.53,71.42,71.46,73100.0,45.3966,45.4347,45.3648,45.3902,73100.0
2007-04-05 10:30:00,71.47,71.53,71.3,71.32,123500.0,45.3966,45.4347,45.2886,45.3013,123500.0
2007-04-05 10:40:00,71.32,71.48,71.32,71.48,81300.0,45.3013,45.4029,45.3013,45.4029,81300.0
2007-04-05 10:50:00,71.47,71.52,71.39,71.4,45200.0,45.3966,45.4283,45.3458,45.3521,45200.0
2007-04-05 11:00:00,71.4,71.46,71.37,71.37,75500.0,45.3521,45.3902,45.333,45.333,75500.0
2007-04-05 11:10:00,71.36,71.49,71.3,71.47,84600.0,45.3267,45.4093,45.2886,45.3966,84600.0
2007-04-05 11:20:00,71.48,71.71,71.43,71.64,117700.0,45.4029,45.549,45.3712,45.5045,117700.0
2007-04-05 11:30:00,71.65,71.65,71.57,71.6,77400.0,45.5109,45.5109,45.4601,45.4791,77400.0
2007-04-05 11:40:00,71.59,71.69,71.57,71.64,86600.0,45.4728,45.5363,45.4601,45.5045,86600.0
2007-04-05 11:50:00,71.65,71.74,71.63,71.74,117600.0,45.5109,45.5681,45.4982,45.5681,117600.0
2007-04-05 12:00:00,71.74,71.92,71.74,71.9,147200.0,45.5681,45.6824,45.5681,45.6697,147200.0
2007-04-05 12:10:00,71.89,71.92,71.77,71.85,167500.0,45.6633,45.6824,45.5871,45.6379,167500.0
2007-04-05 12:20:00,71.85,71.89,71.8,71.88,79400.0,45.6379,45.6633,45.6062,45.657,79400.0
2007-04-05 12:30:00,71.87,71.93,71.81,71.92,76700.0,45.6506,45.6887,45.6125,45.6824,76700.0
2007-04-05 12:40:00,71.92,71.99,71.9,71.97,88200.0,45.6824,45.7269,45.6697,45.7142,88200.0
2007-04-05 12:50:00,71.98,72.0,71.97,71.98,77500.0,45.7205,45.7332,45.7142,45.7205,77500.0
2007-04-05 13:00:00,71.97,72.01,71.95,72.01,141000.0,45.7142,45.7396,45.7015,45.7396,141000.0
2007-04-05 13:10:00,72.0,72.06,71.99,72.06,64600.0,45.7332,45.7713,45.7269,45.7713,64600.0
2007-04-05 13:20:00,72.06,72.07,71.99,72.02,44400.0,45.7713,45.7777,45.7269,45.7459,44400.0
2007-04-05 13:30:00,72.01,72.04,71.95,72.0,109500.0,45.7396,45.7586,45.7015,45.7332,109500.0
2007-04-05 13:40:00,71.99,72.05,71.89,71.9,125900.0,45.7269,45.765,45.6633,45.6697,125900.0
2007-04-05 13:50:00,71.91,71.97,71.86,71.88,54700.0,45.676,45.7142,45.6443,45.657,54700.0
2007-04-05 14:00:00,71.88,71.88,71.79,71.84,90800.0,45.657,45.657,45.5998,45.6316,90800.0
2007-04-05 14:10:00,71.84,72.0,71.84,71.99,59500.0,45.6316,45.7332,45.6316,45.7269,59500.0
2007-04-05 14:20:00,71.98,72.04,71.96,72.04,62800.0,45.7205,45.7586,45.7078,45.7586,62800.0
2007-04-05 14:30:00,72.04,72.04,71.95,71.99,79600.0,45.7586,45.7586,45.7015,45.7269,79600.0
2007-04-05 14:40:00,71.99,72.02,71.95,72.02,55100.0,45.7269,45.7459,45.7015,45.7459,55100.0
2007-04-05 14:50:00,72.03,72.03,72.0,72.01,25400.0,45.7523,45.7523,45.7332,45.7396,25400.0
2007-04-05 15:00:00,72.01,72.12,72.0,72.04,82900.0,45.7396,45.8094,45.7332,45.7586,82900.0
2007-04-05 15:10:00,72.04,72.04,71.94,72.0,68100.0,45.7586,45.7586,45.6951,45.7332,68100.0
2007-04-05 15:20:00,72.0,72.03,72.0,72.02,55300.0,45.7332,45.7523,45.7332,45.7459,55300.0
2007-04-05 15:30:00,72.02,72.05,71.97,71.97,100000.0,45.7459,45.765,45.7142,45.7142,100000.0
2007-04-05 15:40:00,71.97,71.98,71.89,71.96,91100.0,45.7142,45.7205,45.6633,45.7078,91100.0
2007-04-05 15:50:00,71.96,71.98,71.82,71.91,264500.0,45.7078,45.7205,45.6189,45.676,264500.0
2007-04-09 09:30:00,73.0,73.0,72.43,72.74,315100.0,46.3684,46.3684,46.0063,46.2032,315100.0
2007-04-09 09:40:00,72.74,72.82,72.62,72.72,297800.0,46.2032,46.2541,46.127,46.1905,297800.0
2007-04-09 09:50:00,72.73,73.36,72.69,73.26,255200.0,46.1969,46.5971,46.1715,46.5335,255200.0
2007-04-09 10:00:00,73.26,73.72,73.15,73.62,242100.0,46.5335,46.8257,46.4637,46.7622,242100.0
2007-04-09 10:10:00,73.62,73.72,73.28,73.29,217300.0,46.7622,46.8257,46.5462,46.5526,217300.0
2007-04-09 10:20:00,73.29,73.34,73.25,73.3,174900.0,46.5526,46.5844,46.5272,46.559,174900.0
2007-04-09 10:30:00,73.31,73.52,73.28,73.52,143000.0,46.5653,46.6987,46.5462,46.6987,143000.0
2007-04-09 10:40:00,73.52,73.6,73.36,73.44,96200.0,46.6987,46.7495,46.5971,46.6479,96200.0
2007-04-09 10:50:00,73.45,73.7,73.44,73.7,113300.0,46.6542,46.813,46.6479,46.813,113300.0
2007-04-09 11:00:00,73.7,74.08,73.6,74.04,360100.0,46.813,47.0544,46.7495,47.029,360100.0
2007-04-09 11:10:00,74.04,74.05,73.88,73.89,108800.0,47.029,47.0353,46.9274,46.9337,108800.0
2007-04-09 11:20:00,73.9,73.9,73.65,73.72,117500.0,46.9401,46.9401,46.7813,46.8257,117500.0
2007-04-09 11:30:00,73.71,73.84,73.71,73.81,194500.0,46.8194,46.9019,46.8194,46.8829,194500.0
2007-04-09 11:40:00,73.82,73.88,73.76,73.78,55800.0,46.8892,46.9274,46.8511,46.8638,55800.0
2007-04-09 11:50:00,73.77,73.78,73.65,73.71,137800.0,46.8575,46.8638,46.7813,46.8194,137800.0
2007-04-09 12:00:00,73.71,73.84,73.66,73.83,147800.0,46.8194,46.9019,46.7876,46.8956,147800.0
2007-04-09 12:10:00,73.85,73.9,73.83,73.9,90200.0,46.9083,46.9401,46.8956,46.9401,90200.0
2007-04-09 12:20:00,73.88,73.95,73.86,73.92,67800.0,46.9274,46.9718,46.9147,46.9528,67800.0
2007-04-09 12:30:00,73.91,74.04,73.91,74.0,85900.0,46.9464,47.029,46.9464,47.0036,85900.0
2007-04-09 12:40:00,73.99,74.0,73.66,73.68,135200.0,46.9972,47.0036,46.7876,46.8003,135200.0
2007-04-09 12:50:00,73.68,73.71,73.43,73.49,123000.0,46.8003,46.8194,46.6415,46.6796,123000.0
2007-04-09 13:00:00,73.48,73.53,73.44,73.48,112200.0,46.6733,46.705,46.6479,46.6733,112200.0
2007-04-09 13:10:00,73.47,73.58,73.42,73.5,122600.0,46.6669,46.7368,46.6352,46.686,122600.0
2007-04-09 13:20:00,73.49,73.64,73.48,73.6,103300.0,46.6796,46.7749,46.6733,46.7495,103300.0
2007-04-09 13:30:00,73.59,73.66,73.5,73.53,88800.0,46.7432,46.7876,46.686,46.705,88800.0
2007-04-09 13:40:00,73.52,73.64,73.5,73.51,67700.0,46.6987,46.7749,46.686,46.6923,67700.0
2007-04-09 13:50:00,73.52,73.52,73.26,73.27,93500.0,46.6987,46.6987,46.5335,46.5399,93500.0
2007-04-09 14:00:00,73.27,73.29,72.77,72.77,189900.0,46.5399,46.5526,46.2223,46.2223,189900.0
2007-04-09 14:10:00,72.76,72.93,72.75,72.77,156200.0,46.216,46.3239,46.2096,46.2223,156200.0
2007-04-09 14:20:00,72.78,72.82,72.71,72.74,57600.0,46.2287,46.2541,46.1842,46.2032,57600.0
2007-04-09 14:30:00,72.73,72.81,72.7,72.75,140400.0,46.1969,46.2477,46.1778,46.2096,140400.0
2007-04-09 14:40:00,72.75,72.75,72.64,72.64,58300.0,46.2096,46.2096,46.1397,46.1397,58300.0
2007-04-09 14:50:00,72.64,72.68,72.54,72.66,144500.0,46.1397,46.1651,46.0762,46.1524,144500.0
2007-04-09 15:00:00,72.67,72.73,72.65,72.7,102500.0,46.1588,46.1969,46.1461,46.1778,102500.0
2007-04-09 15:10:00,72.71,72.93,72.7,72.92,288100.0,46.1842,46.3239,46.1778,46.3176,288100.0
2007-04-09 15:20:00,72.93,72.97,72.84,72.91,128900.0,46.3239,46.3493,46.2668,46.3112,128900.0
2007-04-09 15:30:00,72.91,73.08,72.9,73.05,152400.0,46.3112,46.4192,46.3049,46.4002,152400.0
2007-04-09 15:40:00,73.06,73.16,73.05,73.06,156100.0,46.4065,46.47,46.4002,46.4065,156100.0
2007-04-09 15:50:00,73.06,73.09,72.93,73.02,197000.0,46.4065,46.4256,46.3239,46.3811,197000.0
2007-04-10 09:30:00,73.03,73.75,72.95,73.63,173400.0,46.3875,46.8448,46.3366,46.7686,173400.0
2007-04-10 09:40:00,73.63,73.68,73.53,73.58,131200.0,46.7686,46.8003,46.705,46.7368,131200.0
2007-04-10 09:50:00,73.58,73.64,73.42,73.48,106200.0,46.7368,46.7749,46.6352,46.6733,106200.0
2007-04-10 10:00:00,73.48,73.67,73.4,73.65,95200.0,46.6733,46.794,46.6225,46.7813,95200.0
2007-04-10 10:10:00,73.65,73.73,73.5,73.72,115000.0,46.7813,46.8321,46.686,46.8257,115000.0
2007-04-10 10:20:00,73.72,73.83,73.66,73.66,80000.0,46.8257,46.8956,46.7876,46.7876,80000.0
2007-04-10 10:30:00,73.67,73.77,73.58,73.77,117600.0,46.794,46.8575,46.7368,46.8575,117600.0
2007-04-10 10:40:00,73.77,73.82,73.65,73.66,92400.0,46.8575,46.8892,46.7813,46.7876,92400.0
2007-04-10 10:50:00,73.66,73.66,73.43,73.43,74000.0,46.7876,46.7876,46.6415,46.6415,74000.0
2007-04-10 11:00:00,73.43,73.48,73.34,73.39,84800.0,46.6415,46.6733,46.5844,46.6161,84800.0
2007-04-10 11:10:00,73.39,73.45,73.3,73.45,84900.0,46.6161,46.6542,46.559,46.6542,84900.0
2007-04-10 11:20:00,73.45,73.54,73.41,73.41,67700.0,46.6542,46.7114,46.6288,46.6288,67700.0
2007-04-10 11:30:00,73.41,73.53,73.39,73.44,57600.0,46.6288,46.705,46.6161,46.6479,57600.0
2007-04-10 11:40:00,73.45,73.54,73.4,73.49,100400.0,46.6542,46.7114,46.6225,46.6796,100400.0
2007-04-10 11:50:00,73.49,73.6,73.47,73.6,43800.0,46.6796,46.7495,46.6669,46.7495,43800.0
2007-04-10 12:00:00,73.6,73.8,73.6,73.74,63300.0,46.7495,46.8765,46.7495,46.8384,63300.0
2007-04-10 12:10:00,73.75,73.78,73.72,73.74,77300.0,46.8448,46.8638,46.8257,46.8384,77300.0
2007-04-10 12:20:00,73.73,73.79,73.73,73.77,64000.0,46.8321,46.8702,46.8321,46.8575,64000.0
2007-04-10 12:30:00,73.78,73.84,73.75,73.82,79300.0,46.8638,46.9019,46.8448,46.8892,79300.0
2007-04-10 12:40:00,73.83,73.91,73.8,73.85,82800.0,46.8956,46.9464,46.8765,46.9083,82800.0
2007-04-10 12:50:00,73.87,73.91,73.77,73.86,59700.0,46.921,46.9464,46.8575,46.9147,59700.0
2007-04-10 13:00:00,73.85,73.97,73.82,73.96,73200.0,46.9083,46.9845,46.8892,46.9782,73200.0
2007-04-10 13:10:00,73.96,74.0,73.91,73.94,72100.0,46.9782,47.0036,46.9464,46.9655,72100.0
2007-04-10 13:20:00,73.93,74.02,73.92,73.95,57600.0,46.9591,47.0163,46.9528,46.9718,57600.0
2007-04-10 13:30:00,73.95,74.03,73.93,74.02,72900.0,46.9718,47.0226,46.9591,47.0163,72900.0
2007-04-10 13:40:00,74.02,74.16,74.02,74.16,71000.0,47.0163,47.1052,47.0163,47.1052,71000.0
2007-04-10 13:50:00,74.15,74.17,74.07,74.09,134900.0,47.0989,47.1116,47.048,47.0607,134900.0
2007-04-10 14:00:00,74.09,74.16,74.06,74.12,144600.0,47.0607,47.1052,47.0417,47.0798,144600.0
2007-04-10 14:10:00,74.12,74.23,74.11,74.2,122500.0,47.0798,47.1497,47.0734,47.1306,122500.0
2007-04-10 14:20:00,74.19,74.19,74.09,74.09,73600.0,47.1243,47.1243,47.0607,47.0607,73600.0
2007-04-10 14:30:00,74.09,74.15,74.07,74.13,78500.0,47.0607,47.0989,47.048,47.0862,78500.0
2007-04-10 14:40:00,74.14,74.25,74.13,74.17,88800.0,47.0925,47.1624,47.0862,47.1116,88800.0
2007-04-10 14:50:00,74.16,74.17,74.09,74.11,86700.0,47.1052,47.1116,47.0607,47.0734,86700.0
2007-04-10 15:00:00,74.11,74.12,74.04,74.04,100500.0,47.0734,47.0798,47.029,47.029,100500.0
2007-04-10 15:10:00,74.04,74.08,73.96,74.04,143300.0,47.029,47.0544,46.9782,47.029,143300.0
2007-04-10 15:20:00,74.04,74.14,73.96,74.1,143400.0,47.029,47.0925,46.9782,47.0671,143400.0
2007-04-10 15:30:00,74.11,74.18,74.09,74.17,164100.0,47.0734,47.1179,47.0607,47.1116,164100.0
2007-04-10 15:40:00,74.17,74.3,74.14,74.28,359400.0,47.1116,47.1941,47.0925,47.1814,359400.0
2007-04-10 15:50:00,74.28,74.32,74.17,74.23,305000.0,47.1814,47.2068,47.1116,47.1497,305000.0
2007-04-11 09:30:00,74.05,74.1,73.7,74.02,110600.0,47.0353,47.0671,46.813,47.0163,110600.0
2007-04-11 09:40:00,74.02,74.28,74.0,74.01,125300.0,47.0163,47.1814,47.0036,47.0099,125300.0
2007-04-11 09:50:00,74.01,74.02,73.84,73.87,75300.0,47.0099,47.0163,46.9019,46.921,75300.0
2007-04-11 10:00:00,73.86,73.89,73.78,73.79,72000.0,46.9147,46.9337,46.8638,46.8702,72000.0
2007-04-11 10:10:00,73.79,73.81,73.54,73.56,100500.0,46.8702,46.8829,46.7114,46.7241,100500.0
2007-04-11 10:20:00,73.57,73.76,73.52,73.64,106900.0,46.7305,46.8511,46.6987,46.7749,106900.0
2007-04-11 10:30:00,73.64,74.5,73.64,74.4,332000.0,46.7749,47.3212,46.7749,47.2577,332000.0
2007-04-11 10:40:00,74.4,74.56,73.98,74.26,273300.0,47.2577,47.3593,46.9909,47.1687,273300.0
2007-04-11 10:50:00,74.27,74.3,73.82,74.02,229500.0,47.1751,47.1941,46.8892,47.0163,229500.0
2007-04-11 11:00:00,74.05,74.14,73.96,73.99,241900.0,47.0353,47.0925,46.9782,46.9972,241900.0
2007-04-11 11:10:00,73.99,74.03,73.8,73.88,210500.0,46.9972,47.0226,46.8765,46.9274,210500.0
2007-04-11 11:20:00,73.88,74.02,73.86,74.02,160200.0,46.9274,47.0163,46.9147,47.0163,160200.0
2007-04-11 11:30:00,74.01,74.02,73.9,73.93,100400.0,47.0099,47.0163,46.9401,46.9591,100400.0
2007-04-11 11:40:00,73.93,74.02,73.9,73.97,96300.0,46.9591,47.0163,46.9401,46.9845,96300.0
2007-04-11 11:50:00,73.96,73.99,73.9,73.92,108800.0,46.9782,46.9972,46.9401,46.9528,108800.0
2007-04-11 12:00:00,73.93,74.19,73.93,74.11,181200.0,46.9591,47.1243,46.9591,47.0734,181200.0
2007-04-11 12:10:00,74.12,74.17,74.07,74.13,95700.0,47.0798,47.1116,47.048,47.0862,95700.0
2007-04-11 12:20:00,74.12,74.18,74.06,74.09,107000.0,47.0798,47.1179,47.0417,47.0607,107000.0
2007-04-11 12:30:00,74.08,74.14,74.02,74.09,117000.0,47.0544,47.0925,47.0163,47.0607,117000.0
2007-04-11 12:40:00,74.1,74.13,74.08,74.09,80000.0,47.0671,47.0862,47.0544,47.0607,80000.0
2007-04-11 12:50:00,74.09,74.16,74.07,74.14,192400.0,47.0607,47.1052,47.048,47.0925,192400.0
2007-04-11 13:00:00,74.15,74.31,74.08,74.24,156700.0,47.0989,47.2005,47.0544,47.156,156700.0
2007-04-11 13:10:00,74.24,74.31,74.14,74.21,63200.0,47.156,47.2005,47.0925,47.137,63200.0
2007-04-11 13:20:00,74.21,74.28,74.14,74.23,85600.0,47.137,47.1814,47.0925,47.1497,85600.0
2007-04-11 13:30:00,74.24,74.25,74.11,74.15,63100.0,47.156,47.1624,47.0734,47.0989,63100.0
2007-04-11 13:40:00,74.15,74.21,74.14,74.18,105800.0,47.0989,47.137,47.0925,47.1179,105800.0
2007-04-11 13:50:00,74.17,74.17,73.97,74.01,58500.0,47.1116,47.1116,46.9845,47.0099,58500.0
2007-04-11 14:00:00,74.0,74.09,73.86,73.86,124000.0,47.0036,47.0607,46.9147,46.9147,124000.0
2007-04-11 14:10:00,73.89,73.91,73.71,73.76,151900.0,46.9337,46.9464,46.8194,46.8511,151900.0
2007-04-11 14:20:00,73.75,73.85,73.72,73.8,146100.0,46.8448,46.9083,46.8257,46.8765,146100.0
2007-04-11 14:30:00,73.79,73.8,73.58,73.58,92300.0,46.8702,46.8765,46.7368,46.7368,92300.0
2007-04-11 14:40:00,73.57,73.64,73.46,73.57,114900.0,46.7305,46.7749,46.6606,46.7305,114900.0
2007-04-11 14:50:00,73.57,73.68,73.51,73.58,68200.0,46.7305,46.8003,46.6923,46.7368,68200.0
2007-04-11 15:00:00,73.6,73.61,73.44,73.46,103400.0,46.7495,46.7559,46.6479,46.6606,103400.0
2007-04-11 15:10:00,73.46,73.54,73.39,73.53,87700.0,46.6606,46.7114,46.6161,46.705,87700.0
2007-04-11 15:20:00,73.55,73.61,73.49,73.53,102500.0,46.7177,46.7559,46.6796,46.705,102500.0
2007-04-11 15:30:00,73.52,73.56,73.48,73.51,126600.0,46.6987,46.7241,46.6733,46.6923,126600.0
2007-04-11 15:40:00,73.53,73.54,73.44,73.46,230900.0,46.705,46.7114,46.6479,46.6606,230900.0
2007-04-11 15:50:00,73.45,73.5,73.34,73.46,278200.0,46.6542,46.686,46.5844,46.6606,278200.0
2007-04-12 09:30:00,73.89,74.46,73.65,74.38,255500.0,46.9337,47.2958,46.7813,47.2449,255500.0
2007-04-12 09:40:00,74.36,74.38,73.85,73.9,121800.0,47.2322,47.2449,46.9083,46.9401,121800.0
2007-04-12 09:50:00,73.9,74.01,73.75,74.01,109800.0,46.9401,47.0099,46.8448,47.0099,109800.0
2007-04-12 10:00:00,74.01,74.05,73.84,74.0,91800.0,47.0099,47.0353,46.9019,47.0036,91800.0
2007-04-12 10:10:00,73.98,73.98,73.82,73.97,58700.0,46.9909,46.9909,46.8892,46.9845,58700.0
2007-04-12 10:20:00,73.97,74.11,73.94,73.97,106400.0,46.9845,47.0734,46.9655,46.9845,106400.0
2007-04-12 10:30:00,73.95,73.99,73.75,73.75,159900.0,46.9718,46.9972,46.8448,46.8448,159900.0
2007-04-12 10:40:00,73.75,73.81,73.57,73.59,102200.0,46.8448,46.8829,46.7305,46.7432,102200.0
2007-04-12 10:50:00,73.6,73.78,73.53,73.59,149300.0,46.7495,46.8638,46.705,46.7432,149300.0
2007-04-12 11:00:00,73.57,73.69,73.54,73.69,164900.0,46.7305,46.8067,46.7114,46.8067,164900.0
2007-04-12 11:10:00,73.66,73.77,73.59,73.66,149000.0,46.7876,46.8575,46.7432,46.7876,149000.0
2007-04-12 11:20:00,73.65,73.7,73.58,73.68,97200.0,46.7813,46.813,46.7368,46.8003,97200.0
2007-04-12 11:30:00,73.68,73.83,73.63,73.81,56700.0,46.8003,46.8956,46.7686,46.8829,56700.0
2007-04-12 11:40:00,73.81,73.9,73.75,73.87,73700.0,46.8829,46.9401,46.8448,46.921,73700.0
2007-04-12 11:50:00,73.87,74.03,73.86,74.02,87800.0,46.921,47.0226,46.9147,47.0163,87800.0
2007-04-12 12:00:00,74.01,74.36,74.0,74.31,136900.0,47.0099,47.2322,47.0036,47.2005,136900.0
2007-04-12 12:10:00,74.31,74.35,74.22,74.24,63400.0,47.2005,47.2259,47.1433,47.156,63400.0
2007-04-12 12:20:00,74.24,74.34,74.17,74.25,58300.0,47.156,47.2195,47.1116,47.1624,58300.0
2007-04-12 12:30:00,74.27,74.29,74.13,74.26,55400.0,47.1751,47.1878,47.0862,47.1687,55400.0
2007-04-12 12:40:00,74.26,74.32,74.18,74.18,40200.0,47.1687,47.2068,47.1179,47.1179,40200.0
2007-04-12 12:50:00,74.16,74.3,74.12,74.27,51700.0,47.1052,47.1941,47.0798,47.1751,51700.0
2007-04-12 13:00:00,74.26,74.29,74.22,74.26,42300.0,47.1687,47.1878,47.1433,47.1687,42300.0
2007-04-12 13:10:00,74.26,74.31,74.16,74.3,50900.0,47.1687,47.2005,47.1052,47.1941,50900.0
2007-04-12 13:20:00,74.29,74.45,74.28,74.45,61300.0,47.1878,47.2894,47.1814,47.2894,61300.0
2007-04-12 13:30:00,74.45,74.55,74.42,74.48,83100.0,47.2894,47.3529,47.2704,47.3085,83100.0
2007-04-12 13:40:00,74.47,74.52,74.43,74.52,48100.0,47.3021,47.3339,47.2767,47.3339,48100.0
2007-04-12 13:50:00,74.52,74.69,74.47,74.65,83800.0,47.3339,47.4419,47.3021,47.4164,83800.0
2007-04-12 14:00:00,74.65,74.67,74.56,74.66,99200.0,47.4164,47.4292,47.3593,47.4228,99200.0
2007-04-12 14:10:00,74.67,74.69,74.6,74.67,43900.0,47.4292,47.4419,47.3847,47.4292,43900.0
2007-04-12 14:20:00,74.67,75.0,74.67,75.0,156200.0,47.4292,47.6388,47.4292,47.6388,156200.0
2007-04-12 14:30:00,74.99,75.0,74.93,74.95,57600.0,47.6324,47.6388,47.5943,47.607,57600.0
2007-04-12 14:40:00,74.95,75.09,74.95,75.08,116600.0,47.607,47.6959,47.607,47.6896,116600.0
2007-04-12 14:50:00,75.08,75.2,75.06,75.11,82700.0,47.6896,47.7658,47.6769,47.7086,82700.0
2007-04-12 15:00:00,75.11,75.11,74.89,74.9,168900.0,47.7086,47.7086,47.5689,47.5752,168900.0
2007-04-12 15:10:00,74.89,74.9,74.8,74.83,124900.0,47.5689,47.5752,47.5117,47.5308,124900.0
2007-04-12 15:20:00,74.84,74.92,74.8,74.91,93200.0,47.5371,47.5879,47.5117,47.5816,93200.0
2007-04-12 15:30:00,74.9,75.0,74.9,74.99,97700.0,47.5752,47.6388,47.5752,47.6324,97700.0
2007-04-12 15:40:00,74.99,75.0,74.86,74.86,140100.0,47.6324,47.6388,47.5498,47.5498,140100.0
2007-04-12 15:50:00,74.86,75.04,74.85,74.96,213800.0,47.5498,47.6642,47.5435,47.6134,213800.0
2007-04-13 09:30:00,75.48,75.48,74.45,74.48,101900.0,47.9437,47.9437,47.2894,47.3085,101900.0
2007-04-13 09:40:00,74.46,74.77,74.44,74.68,87100.0,47.2958,47.4927,47.2831,47.4355,87100.0
2007-04-13 09:50:00,74.69,74.71,74.35,74.63,73400.0,47.4419,47.4546,47.2259,47.4037,73400.0
2007-04-13 10:00:00,74.63,74.63,74.1,74.17,96600.0,47.4037,47.4037,47.0671,47.1116,96600.0
2007-04-13 10:10:00,74.16,74.31,74.11,74.15,92400.0,47.1052,47.2005,47.0734,47.0989,92400.0
2007-04-13 10:20:00,74.17,74.35,74.12,74.34,126300.0,47.1116,47.2259,47.0798,47.2195,126300.0
2007-04-13 10:30:00,74.34,74.8,74.33,74.79,153100.0,47.2195,47.5117,47.2132,47.5054,153100.0
2007-04-13 10:40:00,74.77,74.95,74.76,74.89,112300.0,47.4927,47.607,47.4863,47.5689,112300.0
2007-04-13 10:50:00,74.89,74.94,74.83,74.87,65700.0,47.5689,47.6007,47.5308,47.5562,65700.0
2007-04-13 11:00:00,74.87,74.97,74.82,74.84,93900.0,47.5562,47.6197,47.5244,47.5371,93900.0
2007-04-13 11:10:00,74.85,74.93,74.75,74.76,74000.0,47.5435,47.5943,47.48,47.4863,74000.0
2007-04-13 11:20:00,74.77,74.84,74.72,74.8,77600.0,47.4927,47.5371,47.4609,47.5117,77600.0
2007-04-13 11:30:00,74.8,74.97,74.75,74.93,71400.0,47.5117,47.6197,47.48,47.5943,71400.0
2007-04-13 11:40:00,74.93,75.02,74.85,74.98,100000.0,47.5943,47.6515,47.5435,47.6261,100000.0
2007-04-13 11:50:00,74.99,75.01,74.9,74.99,64500.0,47.6324,47.6451,47.5752,47.6324,64500.0
2007-04-13 12:00:00,74.98,75.0,74.85,75.0,71300.0,47.6261,47.6388,47.5435,47.6388,71300.0
2007-04-13 12:10:00,75.0,75.05,74.92,74.95,75700.0,47.6388,47.6705,47.5879,47.607,75700.0
2007-04-13 12:20:00,74.96,75.05,74.92,75.04,38800.0,47.6134,47.6705,47.5879,47.6642,38800.0
2007-04-13 12:30:00,75.02,75.05,74.96,74.97,45300.0,47.6515,47.6705,47.6134,47.6197,45300.0
2007-04-13 12:40:00,74.98,75.14,74.97,75.14,49700.0,47.6261,47.7277,47.6197,47.7277,49700.0
2007-04-13 12:50:00,75.14,75.14,74.93,75.01,53800.0,47.7277,47.7277,47.5943,47.6451,53800.0
2007-04-13 13:00:00,75.02,75.03,74.96,75.03,31200.0,47.6515,47.6578,47.6134,47.6578,31200.0
2007-04-13 13:10:00,75.03,75.03,74.95,75.0,42300.0,47.6578,47.6578,47.607,47.6388,42300.0
2007-04-13 13:20:00,75.01,75.06,74.96,75.04,53500.0,47.6451,47.6769,47.6134,47.6642,53500.0
2007-04-13 13:30:00,75.01,75.07,74.92,74.99,66500.0,47.6451,47.6832,47.5879,47.6324,66500.0
2007-04-13 13:40:00,75.0,75.02,74.88,74.95,98200.0,47.6388,47.6515,47.5625,47.607,98200.0
2007-04-13 13:50:00,74.97,74.99,74.86,74.87,53800.0,47.6197,47.6324,47.5498,47.5562,53800.0
2007-04-13 14:00:00,74.87,74.91,74.83,74.9,63400.0,47.5562,47.5816,47.5308,47.5752,63400.0
2007-04-13 14:10:00,74.9,74.97,74.85,74.9,59800.0,47.5752,47.6197,47.5435,47.5752,59800.0
2007-04-13 14:20:00,74.89,75.02,74.89,74.96,88100.0,47.5689,47.6515,47.5689,47.6134,88100.0
2007-04-13 14:30:00,74.96,75.02,74.94,74.98,72700.0,47.6134,47.6515,47.6007,47.6261,72700.0
2007-04-13 14:40:00,74.97,75.08,74.97,75.05,59700.0,47.6197,47.6896,47.6197,47.6705,59700.0
2007-04-13 14:50:00,75.06,75.09,75.0,75.06,81900.0,47.6769,47.6959,47.6388,47.6769,81900.0
2007-04-13 15:00:00,75.06,75.09,75.0,75.01,62400.0,47.6769,47.6959,47.6388,47.6451,62400.0
2007-04-13 15:10:00,75.01,75.05,74.93,75.0,41800.0,47.6451,47.6705,47.5943,47.6388,41800.0
2007-04-13 15:20:00,75.02,75.05,74.96,75.03,51300.0,47.6515,47.6705,47.6134,47.6578,51300.0
2007-04-13 15:30:00,75.03,75.06,74.98,75.04,58500.0,47.6578,47.6769,47.6261,47.6642,58500.0
2007-04-13 15:40:00,75.04,75.1,75.04,75.07,99900.0,47.6642,47.7023,47.6642,47.6832,99900.0
2007-04-13 15:50:00,75.06,75.14,75.04,75.14,116300.0,47.6769,47.7277,47.6642,47.7277,116300.0
2007-04-16 09:30:00,75.13,75.29,74.8,74.86,101000.0,47.7213,47.823,47.5117,47.5498,101000.0
2007-04-16 09:40:00,74.88,74.96,74.5,74.54,131400.0,47.5625,47.6134,47.3212,47.3466,131400.0
2007-04-16 09:50:00,74.55,74.65,74.41,74.5,145800.0,47.3529,47.4164,47.264,47.3212,145800.0
2007-04-16 10:00:00,74.48,74.53,74.25,74.25,90200.0,47.3085,47.3402,47.1624,47.1624,90200.0
2007-04-16 10:10:00,74.25,74.34,74.19,74.23,100300.0,47.1624,47.2195,47.1243,47.1497,100300.0
2007-04-16 10:20:00,74.23,74.25,73.98,74.01,124400.0,47.1497,47.1624,46.9909,47.0099,124400.0
2007-04-16 10:30:00,74.01,74.07,73.84,73.96,169300.0,47.0099,47.048,46.9019,46.9782,169300.0
2007-04-16 10:40:00,73.95,74.18,73.87,74.13,155700.0,46.9718,47.1179,46.921,47.0862,155700.0
2007-04-16 10:50:00,74.14,74.2,73.97,74.09,93200.0,47.0925,47.1306,46.9845,47.0607,93200.0
2007-04-16 11:00:00,74.09,74.23,74.09,74.13,109500.0,47.0607,47.1497,47.0607,47.0862,109500.0
2007-04-16 11:10:00,74.13,74.41,74.09,74.41,94500.0,47.0862,47.264,47.0607,47.264,94500.0
2007-04-16 11:20:00,74.41,74.49,74.31,74.31,82500.0,47.264,47.3148,47.2005,47.2005,82500.0
2007-04-16 11:30:00,74.33,74.47,74.32,74.47,56500.0,47.2132,47.3021,47.2068,47.3021,56500.0
2007-04-16 11:40:00,74.46,74.54,74.43,74.45,43000.0,47.2958,47.3466,47.2767,47.2894,43000.0
2007-04-16 11:50:00,74.45,74.69,74.45,74.69,103900.0,47.2894,47.4419,47.2894,47.4419,103900.0
2007-04-16 12:00:00,74.69,74.69,74.52,74.56,49000.0,47.4419,47.4419,47.3339,47.3593,49000.0
2007-04-16 12:10:00,74.58,74.68,74.53,74.67,43100.0,47.372,47.4355,47.3402,47.4292,43100.0
2007-04-16 12:20:00,74.67,74.75,74.64,74.75,57700.0,47.4292,47.48,47.4101,47.48,57700.0
2007-04-16 12:30:00,74.76,74.9,74.75,74.77,59900.0,47.4863,47.5752,47.48,47.4927,59900.0
2007-04-16 12:40:00,74.77,74.83,74.75,74.8,29400.0,47.4927,47.5308,47.48,47.5117,29400.0
2007-04-16 12:50:00,74.79,74.81,74.7,74.75,56500.0,47.5054,47.5181,47.4482,47.48,56500.0
2007-04-16 13:00:00,74.75,74.81,74.74,74.78,31500.0,47.48,47.5181,47.4736,47.499,31500.0
2007-04-16 13:10:00,74.78,74.78,74.54,74.63,35700.0,47.499,47.499,47.3466,47.4037,35700.0
2007-04-16 13:20:00,74.64,74.71,74.61,74.61,29900.0,47.4101,47.4546,47.391,47.391,29900.0
2007-04-16 13:30:00,74.61,74.62,74.54,74.56,46300.0,47.391,47.3974,47.3466,47.3593,46300.0
2007-04-16 13:40:00,74.55,74.6,74.51,74.54,53600.0,47.3529,47.3847,47.3275,47.3466,53600.0
2007-04-16 13:50:00,74.53,74.57,74.42,74.44,32700.0,47.3402,47.3656,47.2704,47.2831,32700.0
2007-04-16 14:00:00,74.45,74.48,74.36,74.44,29200.0,47.2894,47.3085,47.2322,47.2831,29200.0
2007-04-16 14:10:00,74.45,74.59,74.44,74.56,30000.0,47.2894,47.3783,47.2831,47.3593,30000.0
2007-04-16 14:20:00,74.56,74.61,74.47,74.47,37700.0,47.3593,47.391,47.3021,47.3021,37700.0
2007-04-16 14:30:00,74.47,74.54,74.45,74.51,27400.0,47.3021,47.3466,47.2894,47.3275,27400.0
2007-04-16 14:40:00,74.52,74.53,74.45,74.47,33300.0,47.3339,47.3402,47.2894,47.3021,33300.0
2007-04-16 14:50:00,74.48,74.5,74.44,74.48,29000.0,47.3085,47.3212,47.2831,47.3085,29000.0
2007-04-16 15:00:00,74.48,74.5,74.46,74.48,38600.0,47.3085,47.3212,47.2958,47.3085,38600.0
2007-04-16 15:10:00,74.49,74.55,74.49,74.55,44300.0,47.3148,47.3529,47.3148,47.3529,44300.0
2007-04-16 15:20:00,74.56,74.61,74.52,74.53,67600.0,47.3593,47.391,47.3339,47.3402,67600.0
2007-04-16 15:30:00,74.53,74.64,74.52,74.63,82400.0,47.3402,47.4101,47.3339,47.4037,82400.0
2007-04-16 15:40:00,74.63,74.67,74.53,74.63,115500.0,47.4037,47.4292,47.3402,47.4037,115500.0
2007-04-16 15:50:00,74.62,74.8,74.55,74.63,214800.0,47.3974,47.5117,47.3529,47.4037,214800.0
2007-04-17 09:30:00,74.89,75.11,74.52,74.85,138400.0,47.5689,47.7086,47.3339,47.5435,138400.0
2007-04-17 09:40:00,74.89,74.97,74.49,74.52,122000.0,47.5689,47.6197,47.3148,47.3339,122000.0
2007-04-17 09:50:00,74.54,74.63,74.33,74.48,146200.0,47.3466,47.4037,47.2132,47.3085,146200.0
2007-04-17 10:00:00,74.48,74.6,74.42,74.49,72500.0,47.3085,47.3847,47.2704,47.3148,72500.0
2007-04-17 10:10:00,74.49,74.56,74.41,74.54,55700.0,47.3148,47.3593,47.264,47.3466,55700.0
2007-04-17 10:20:00,74.55,74.57,74.41,74.56,74300.0,47.3529,47.3656,47.264,47.3593,74300.0
2007-04-17 10:30:00,74.56,74.56,74.37,74.47,64200.0,47.3593,47.3593,47.2386,47.3021,64200.0
2007-04-17 10:40:00,74.46,74.47,74.37,74.44,69900.0,47.2958,47.3021,47.2386,47.2831,69900.0
2007-04-17 10:50:00,74.43,74.44,74.3,74.33,72300.0,47.2767,47.2831,47.1941,47.2132,72300.0
2007-04-17 11:00:00,74.34,74.34,74.15,74.24,85000.0,47.2195,47.2195,47.0989,47.156,85000.0
2007-04-17 11:10:00,74.26,74.28,74.16,74.27,92400.0,47.1687,47.1814,47.1052,47.1751,92400.0
2007-04-17 11:20:00,74.27,74.27,74.13,74.21,71900.0,47.1751,47.1751,47.0862,47.137,71900.0
2007-04-17 11:30:00,74.21,74.25,74.16,74.21,93500.0,47.137,47.1624,47.1052,47.137,93500.0
2007-04-17 11:40:00,74.2,74.24,74.1,74.12,84300.0,47.1306,47.156,47.0671,47.0798,84300.0
2007-04-17 11:50:00,74.1,74.13,73.98,74.1,112400.0,47.0671,47.0862,46.9909,47.0671,112400.0
2007-04-17 12:00:00,74.1,74.12,73.94,73.95,76800.0,47.0671,47.0798,46.9655,46.9718,76800.0
2007-04-17 12:10:00,73.94,74.01,73.91,73.96,88000.0,46.9655,47.0099,46.9464,46.9782,88000.0
2007-04-17 12:20:00,73.97,74.03,73.95,74.0,60400.0,46.9845,47.0226,46.9718,47.0036,60400.0
2007-04-17 12:30:00,74.0,74.0,73.82,73.91,65400.0,47.0036,47.0036,46.8892,46.9464,65400.0
2007-04-17 12:40:00,73.89,73.9,73.66,73.66,73000.0,46.9337,46.9401,46.7876,46.7876,73000.0
2007-04-17 12:50:00,73.72,73.78,73.64,73.64,72000.0,46.8257,46.8638,46.7749,46.7749,72000.0
2007-04-17 13:00:00,73.65,73.65,73.51,73.52,69100.0,46.7813,46.7813,46.6923,46.6987,69100.0
2007-04-17 13:10:00,73.51,73.53,73.45,73.51,80700.0,46.6923,46.705,46.6542,46.6923,80700.0
2007-04-17 13:20:00,73.52,73.55,73.42,73.54,97600.0,46.6987,46.7177,46.6352,46.7114,97600.0
2007-04-17 13:30:00,73.55,73.55,73.27,73.37,100400.0,46.7177,46.7177,46.5399,46.6034,100400.0
2007-04-17 13:40:00,73.37,73.5,73.34,73.45,49400.0,46.6034,46.686,46.5844,46.6542,49400.0
2007-04-17 13:50:00,73.46,73.61,73.41,73.5,61100.0,46.6606,46.7559,46.6288,46.686,61100.0
2007-04-17 14:00:00,73.49,73.49,73.3,73.36,103900.0,46.6796,46.6796,46.559,46.5971,103900.0
2007-04-17 14:10:00,73.37,73.37,73.13,73.15,98200.0,46.6034,46.6034,46.451,46.4637,98200.0
2007-04-17 14:20:00,73.15,73.27,73.14,73.2,70600.0,46.4637,46.5399,46.4573,46.4954,70600.0
2007-04-17 14:30:00,73.2,73.24,73.14,73.15,110400.0,46.4954,46.5208,46.4573,46.4637,110400.0
2007-04-17 14:40:00,73.15,73.18,73.08,73.18,72800.0,46.4637,46.4827,46.4192,46.4827,72800.0
2007-04-17 14:50:00,73.17,73.37,73.17,73.32,78100.0,46.4764,46.6034,46.4764,46.5717,78100.0
2007-04-17 15:00:00,73.31,73.37,73.29,73.32,45300.0,46.5653,46.6034,46.5526,46.5717,45300.0
2007-04-17 15:10:00,73.33,73.33,73.17,73.19,83300.0,46.578,46.578,46.4764,46.4891,83300.0
2007-04-17 15:20:00,73.19,73.2,73.1,73.15,103700.0,46.4891,46.4954,46.4319,46.4637,103700.0
2007-04-17 15:30:00,73.15,73.39,73.14,73.39,131100.0,46.4637,46.6161,46.4573,46.6161,131100.0
2007-04-17 15:40:00,73.39,73.49,73.38,73.49,172100.0,46.6161,46.6796,46.6098,46.6796,172100.0
2007-04-17 15:50:00,73.48,73.52,73.47,73.5,224600.0,46.6733,46.6987,46.6669,46.686,224600.0
2007-04-18 09:30:00,73.29,73.34,72.78,72.93,144400.0,46.5526,46.5844,46.2287,46.3239,144400.0
2007-04-18 09:40:00,72.94,73.0,72.68,72.87,116800.0,46.3303,46.3684,46.1651,46.2858,116800.0
2007-04-18 09:50:00,72.85,73.02,72.72,72.97,147100.0,46.2731,46.3811,46.1905,46.3493,147100.0
2007-04-18 10:00:00,72.96,73.05,72.87,72.89,150000.0,46.343,46.4002,46.2858,46.2985,150000.0
2007-04-18 10:10:00,72.91,72.95,72.79,72.91,107700.0,46.3112,46.3366,46.235,46.3112,107700.0
2007-04-18 10:20:00,72.91,72.92,72.75,72.81,119600.0,46.3112,46.3176,46.2096,46.2477,119600.0
2007-04-18 10:30:00,72.81,73.15,72.67,73.0,274500.0,46.2477,46.4637,46.1588,46.3684,274500.0
2007-04-18 10:40:00,73.0,73.1,72.8,72.9,105200.0,46.3684,46.4319,46.2414,46.3049,105200.0
2007-04-18 10:50:00,72.9,73.28,72.89,73.23,179300.0,46.3049,46.5462,46.2985,46.5145,179300.0
2007-04-18 11:00:00,73.23,73.35,73.2,73.25,192100.0,46.5145,46.5907,46.4954,46.5272,192100.0
2007-04-18 11:10:00,73.23,73.23,72.97,73.05,100400.0,46.5145,46.5145,46.3493,46.4002,100400.0
2007-04-18 11:20:00,73.07,73.2,72.96,73.13,81100.0,46.4129,46.4954,46.343,46.451,81100.0
2007-04-18 11:30:00,73.14,73.19,73.01,73.05,58800.0,46.4573,46.4891,46.3747,46.4002,58800.0
2007-04-18 11:40:00,73.04,73.08,72.92,73.03,71200.0,46.3938,46.4192,46.3176,46.3875,71200.0
2007-04-18 11:50:00,73.01,73.08,72.91,72.99,54300.0,46.3747,46.4192,46.3112,46.362,54300.0
2007-04-18 12:00:00,72.99,73.23,72.99,73.19,47100.0,46.362,46.5145,46.362,46.4891,47100.0
2007-04-18 12:10:00,73.19,73.25,73.05,73.06,49800.0,46.4891,46.5272,46.4002,46.4065,49800.0
2007-04-18 12:20:00,73.06,73.28,73.04,73.16,50000.0,46.4065,46.5462,46.3938,46.47,50000.0
2007-04-18 12:30:00,73.18,73.26,73.13,73.19,63400.0,46.4827,46.5335,46.451,46.4891,63400.0
2007-04-18 12:40:00,73.15,73.2,73.02,73.04,105600.0,46.4637,46.4954,46.3811,46.3938,105600.0
2007-04-18 12:50:00,73.04,73.09,72.97,73.0,84900.0,46.3938,46.4256,46.3493,46.3684,84900.0
2007-04-18 13:00:00,73.01,73.1,72.98,73.05,85500.0,46.3747,46.4319,46.3557,46.4002,85500.0
2007-04-18 13:10:00,73.05,73.07,72.92,72.95,47000.0,46.4002,46.4129,46.3176,46.3366,47000.0
2007-04-18 13:20:00,72.96,72.99,72.85,72.86,39600.0,46.343,46.362,46.2731,46.2795,39600.0
2007-04-18 13:30:00,72.87,73.1,72.81,73.05,99300.0,46.2858,46.4319,46.2477,46.4002,99300.0
2007-04-18 13:40:00,73.05,73.08,72.9,72.99,96300.0,46.4002,46.4192,46.3049,46.362,96300.0
2007-04-18 13:50:00,72.99,73.02,72.81,72.82,74800.0,46.362,46.3811,46.2477,46.2541,74800.0
2007-04-18 14:00:00,72.81,72.9,72.65,72.81,86800.0,46.2477,46.3049,46.1461,46.2477,86800.0
2007-04-18 14:10:00,72.84,72.88,72.77,72.85,54700.0,46.2668,46.2922,46.2223,46.2731,54700.0
2007-04-18 14:20:00,72.85,72.99,72.81,72.97,86500.0,46.2731,46.362,46.2477,46.3493,86500.0
2007-04-18 14:30:00,72.98,73.06,72.96,73.02,104900.0,46.3557,46.4065,46.343,46.3811,104900.0
2007-04-18 14:40:00,73.02,73.02,72.96,73.0,93600.0,46.3811,46.3811,46.343,46.3684,93600.0
2007-04-18 14:50:00,72.99,73.06,72.98,73.05,55600.0,46.362,46.4065,46.3557,46.4002,55600.0
2007-04-18 15:00:00,73.04,73.1,72.98,73.05,88000.0,46.3938,46.4319,46.3557,46.4002,88000.0
2007-04-18 15:10:00,73.05,73.18,73.05,73.16,70200.0,46.4002,46.4827,46.4002,46.47,70200.0
2007-04-18 15:20:00,73.15,73.3,73.15,73.26,98500.0,46.4637,46.559,46.4637,46.5335,98500.0
2007-04-18 15:30:00,73.26,73.33,73.23,73.27,114100.0,46.5335,46.578,46.5145,46.5399,114100.0
2007-04-18 15:40:00,73.27,73.31,73.25,73.3,189500.0,46.5399,46.5653,46.5272,46.559,189500.0
2007-04-18 15:50:00,73.3,73.36,73.2,73.3,339500.0,46.559,46.5971,46.4954,46.559,339500.0
2007-04-19 09:30:00,73.01,73.05,72.15,72.57,231700.0,46.3747,46.4002,45.8285,46.0953,231700.0
2007-04-19 09:40:00,72.57,72.69,72.34,72.37,100700.0,46.0953,46.1715,45.9492,45.9682,100700.0
2007-04-19 09:50:00,72.36,72.52,72.28,72.28,173900.0,45.9619,46.0635,45.9111,45.9111,173900.0
2007-04-19 10:00:00,72.3,72.53,72.26,72.42,91500.0,45.9238,46.0699,45.8984,46.0,91500.0
2007-04-19 10:10:00,72.41,72.6,72.3,72.34,99300.0,45.9936,46.1143,45.9238,45.9492,99300.0
2007-04-19 10:20:00,72.34,72.44,72.18,72.42,116300.0,45.9492,46.0127,45.8475,46.0,116300.0
2007-04-19 10:30:00,72.42,72.6,72.32,72.39,190100.0,46.0,46.1143,45.9365,45.9809,190100.0
2007-04-19 10:40:00,72.37,72.4,72.03,72.03,118000.0,45.9682,45.9873,45.7523,45.7523,118000.0
2007-04-19 10:50:00,72.04,72.04,71.69,71.88,165700.0,45.7586,45.7586,45.5363,45.657,165700.0
2007-04-19 11:00:00,71.85,71.97,71.63,71.95,102700.0,45.6379,45.7142,45.4982,45.7015,102700.0
2007-04-19 11:10:00,71.94,72.08,71.84,71.85,107300.0,45.6951,45.784,45.6316,45.6379,107300.0
2007-04-19 11:20:00,71.88,72.12,71.82,72.04,92900.0,45.657,45.8094,45.6189,45.7586,92900.0
2007-04-19 11:30:00,72.05,72.09,71.94,71.96,88100.0,45.765,45.7904,45.6951,45.7078,88100.0
2007-04-19 11:40:00,71.96,72.25,71.95,72.13,73800.0,45.7078,45.892,45.7015,45.8158,73800.0
2007-04-19 11:50:00,72.15,72.35,72.15,72.25,87100.0,45.8285,45.9555,45.8285,45.892,87100.0
2007-04-19 12:00:00,72.25,72.34,72.2,72.2,57200.0,45.892,45.9492,45.8602,45.8602,57200.0
2007-04-19 12:10:00,72.2,72.35,72.15,72.22,60200.0,45.8602,45.9555,45.8285,45.873,60200.0
2007-04-19 12:20:00,72.21,72.29,72.17,72.19,31400.0,45.8666,45.9174,45.8412,45.8539,31400.0
2007-04-19 12:30:00,72.18,72.29,72.17,72.25,68300.0,45.8475,45.9174,45.8412,45.892,68300.0
2007-04-19 12:40:00,72.25,72.31,72.18,72.18,61000.0,45.892,45.9301,45.8475,45.8475,61000.0
2007-04-19 12:50:00,72.18,72.21,72.16,72.19,60400.0,45.8475,45.8666,45.8348,45.8539,60400.0
2007-04-19 13:00:00,72.18,72.18,72.06,72.1,42800.0,45.8475,45.8475,45.7713,45.7967,42800.0
2007-04-19 13:10:00,72.1,72.2,72.1,72.17,44900.0,45.7967,45.8602,45.7967,45.8412,44900.0
2007-04-19 13:20:00,72.18,72.19,72.06,72.07,39800.0,45.8475,45.8539,45.7713,45.7777,39800.0
2007-04-19 13:30:00,72.07,72.09,71.96,72.03,37900.0,45.7777,45.7904,45.7078,45.7523,37900.0
2007-04-19 13:40:00,72.03,72.07,71.96,72.07,32100.0,45.7523,45.7777,45.7078,45.7777,32100.0
2007-04-19 13:50:00,72.07,72.14,72.04,72.04,50500.0,45.7777,45.8221,45.7586,45.7586,50500.0
2007-04-19 14:00:00,72.02,72.11,72.01,72.01,29900.0,45.7459,45.8031,45.7396,45.7396,29900.0
2007-04-19 14:10:00,72.01,72.06,71.91,72.01,57600.0,45.7396,45.7713,45.676,45.7396,57600.0
2007-04-19 14:20:00,72.0,72.04,71.94,71.98,56800.0,45.7332,45.7586,45.6951,45.7205,56800.0
2007-04-19 14:30:00,71.96,71.97,71.87,71.87,42400.0,45.7078,45.7142,45.6506,45.6506,42400.0
2007-04-19 14:40:00,71.87,72.0,71.87,71.94,39000.0,45.6506,45.7332,45.6506,45.6951,39000.0
2007-04-19 14:50:00,71.94,72.1,71.93,72.04,57600.0,45.6951,45.7967,45.6887,45.7586,57600.0
2007-04-19 15:00:00,72.04,72.05,71.96,72.01,74600.0,45.7586,45.765,45.7078,45.7396,74600.0
2007-04-19 15:10:00,72.0,72.02,71.95,72.0,50700.0,45.7332,45.7459,45.7015,45.7332,50700.0
2007-04-19 15:20:00,72.0,72.02,71.93,71.98,71400.0,45.7332,45.7459,45.6887,45.7205,71400.0
2007-04-19 15:30:00,71.98,72.03,71.92,71.95,130000.0,45.7205,45.7523,45.6824,45.7015,130000.0
2007-04-19 15:40:00,71.95,71.96,71.88,71.89,90100.0,45.7015,45.7078,45.657,45.6633,90100.0
2007-04-19 15:50:00,71.88,71.99,71.83,71.97,166700.0,45.657,45.7269,45.6252,45.7142,166700.0
2007-04-20 09:30:00,72.49,73.05,72.49,72.85,739300.0,46.0445,46.4002,46.0445,46.2731,739300.0
2007-04-20 09:40:00,72.83,72.98,72.6,72.92,131200.0,46.2604,46.3557,46.1143,46.3176,131200.0
2007-04-20 09:50:00,72.91,72.98,72.69,72.73,147000.0,46.3112,46.3557,46.1715,46.1969,147000.0
2007-04-20 10:00:00,72.73,72.95,72.62,72.93,147400.0,46.1969,46.3366,46.127,46.3239,147400.0
2007-04-20 10:10:00,72.94,72.97,72.84,72.87,149600.0,46.3303,46.3493,46.2668,46.2858,149600.0
2007-04-20 10:20:00,72.88,73.16,72.85,73.04,138700.0,46.2922,46.47,46.2731,46.3938,138700.0
2007-04-20 10:30:00,73.06,73.2,73.06,73.15,116900.0,46.4065,46.4954,46.4065,46.4637,116900.0
2007-04-20 10:40:00,73.13,73.2,73.1,73.11,91100.0,46.451,46.4954,46.4319,46.4383,91100.0
2007-04-20 10:50:00,73.12,73.2,73.09,73.1,86400.0,46.4446,46.4954,46.4256,46.4319,86400.0
2007-04-20 11:00:00,73.1,73.1,73.0,73.0,73800.0,46.4319,46.4319,46.3684,46.3684,73800.0
2007-04-20 11:10:00,73.01,73.09,72.97,72.98,64300.0,46.3747,46.4256,46.3493,46.3557,64300.0
2007-04-20 11:20:00,72.98,73.01,72.77,72.98,140200.0,46.3557,46.3747,46.2223,46.3557,140200.0
2007-04-20 11:30:00,72.99,73.01,72.79,72.8,123300.0,46.362,46.3747,46.235,46.2414,123300.0
2007-04-20 11:40:00,72.79,72.9,72.77,72.89,75700.0,46.235,46.3049,46.2223,46.2985,75700.0
2007-04-20 11:50:00,72.9,72.9,72.8,72.85,69400.0,46.3049,46.3049,46.2414,46.2731,69400.0
2007-04-20 12:00:00,72.86,72.92,72.83,72.9,65200.0,46.2795,46.3176,46.2604,46.3049,65200.0
2007-04-20 12:10:00,72.91,73.04,72.89,72.95,49900.0,46.3112,46.3938,46.2985,46.3366,49900.0
2007-04-20 12:20:00,72.96,73.03,72.92,73.03,54200.0,46.343,46.3875,46.3176,46.3875,54200.0
2007-04-20 12:30:00,73.0,73.02,72.84,72.9,82500.0,46.3684,46.3811,46.2668,46.3049,82500.0
2007-04-20 12:40:00,72.9,72.92,72.81,72.89,68200.0,46.3049,46.3176,46.2477,46.2985,68200.0
2007-04-20 12:50:00,72.89,72.94,72.8,72.84,70200.0,46.2985,46.3303,46.2414,46.2668,70200.0
2007-04-20 13:00:00,72.84,72.88,72.78,72.83,64600.0,46.2668,46.2922,46.2287,46.2604,64600.0
2007-04-20 13:10:00,72.83,72.88,72.82,72.85,39000.0,46.2604,46.2922,46.2541,46.2731,39000.0
2007-04-20 13:20:00,72.85,72.93,72.83,72.93,58000.0,46.2731,46.3239,46.2604,46.3239,58000.0
2007-04-20 13:30:00,72.92,72.95,72.84,72.88,31900.0,46.3176,46.3366,46.2668,46.2922,31900.0
2007-04-20 13:40:00,72.87,72.98,72.86,72.96,76400.0,46.2858,46.3557,46.2795,46.343,76400.0
2007-04-20 13:50:00,72.96,73.05,72.95,73.05,44400.0,46.343,46.4002,46.3366,46.4002,44400.0
2007-04-20 14:00:00,73.04,73.08,73.02,73.07,56500.0,46.3938,46.4192,46.3811,46.4129,56500.0
2007-04-20 14:10:00,73.08,73.14,73.02,73.12,40900.0,46.4192,46.4573,46.3811,46.4446,40900.0
2007-04-20 14:20:00,73.12,73.2,73.07,73.1,73700.0,46.4446,46.4954,46.4129,46.4319,73700.0
2007-04-20 14:30:00,73.11,73.28,73.1,73.21,75500.0,46.4383,46.5462,46.4319,46.5018,75500.0
2007-04-20 14:40:00,73.21,73.34,73.2,73.32,60200.0,46.5018,46.5844,46.4954,46.5717,60200.0
2007-04-20 14:50:00,73.32,73.33,73.28,73.3,61800.0,46.5717,46.578,46.5462,46.559,61800.0
2007-04-20 15:00:00,73.3,73.31,73.18,73.21,34500.0,46.559,46.5653,46.4827,46.5018,34500.0
2007-04-20 15:10:00,73.22,73.26,73.16,73.16,53700.0,46.5081,46.5335,46.47,46.47,53700.0
2007-04-20 15:20:00,73.16,73.24,73.16,73.19,77700.0,46.47,46.5208,46.47,46.4891,77700.0
2007-04-20 15:30:00,73.19,73.2,73.14,73.17,81200.0,46.4891,46.4954,46.4573,46.4764,81200.0
2007-04-20 15:40:00,73.17,73.38,73.17,73.19,143800.0,46.4764,46.6098,46.4764,46.4891,143800.0
2007-04-20 15:50:00,73.19,73.63,73.19,73.59,324700.0,46.4891,46.7686,46.4891,46.7432,324700.0
2007-04-23 09:30:00,73.56,73.58,73.17,73.34,98800.0,46.7241,46.7368,46.4764,46.5844,98800.0
2007-04-23 09:40:00,73.35,73.64,73.22,73.63,109700.0,46.5907,46.7749,46.5081,46.7686,109700.0
2007-04-23 09:50:00,73.64,73.89,73.6,73.87,161700.0,46.7749,46.9337,46.7495,46.921,161700.0
2007-04-23 10:00:00,73.87,74.0,73.74,73.96,146300.0,46.921,47.0036,46.8384,46.9782,146300.0
2007-04-23 10:10:00,73.95,74.0,73.83,73.86,66200.0,46.9718,47.0036,46.8956,46.9147,66200.0
2007-04-23 10:20:00,73.86,73.93,73.72,73.91,68700.0,46.9147,46.9591,46.8257,46.9464,68700.0
2007-04-23 10:30:00,73.89,73.93,73.78,73.92,55300.0,46.9337,46.9591,46.8638,46.9528,55300.0
2007-04-23 10:40:00,73.92,74.03,73.92,74.03,80900.0,46.9528,47.0226,46.9528,47.0226,80900.0
2007-04-23 10:50:00,74.03,74.23,74.02,74.06,99400.0,47.0226,47.1497,47.0163,47.0417,99400.0
2007-04-23 11:00:00,74.04,74.14,73.81,73.83,90300.0,47.029,47.0925,46.8829,46.8956,90300.0
2007-04-23 11:10:00,73.83,73.87,73.7,73.73,43600.0,46.8956,46.921,46.813,46.8321,43600.0
2007-04-23 11:20:00,73.72,73.81,73.68,73.73,54200.0,46.8257,46.8829,46.8003,46.8321,54200.0
2007-04-23 11:30:00,73.73,73.77,73.57,73.58,80200.0,46.8321,46.8575,46.7305,46.7368,80200.0
2007-04-23 11:40:00,73.59,73.62,73.15,73.47,611400.0,46.7432,46.7622,46.4637,46.6669,611400.0
2007-04-23 11:50:00,73.45,73.63,73.45,73.57,49000.0,46.6542,46.7686,46.6542,46.7305,49000.0
2007-04-23 12:00:00,73.56,73.61,73.36,73.4,64000.0,46.7241,46.7559,46.5971,46.6225,64000.0
2007-04-23 12:10:00,73.41,73.47,73.3,73.32,81100.0,46.6288,46.6669,46.559,46.5717,81100.0
2007-04-23 12:20:00,73.33,73.45,73.3,73.33,61000.0,46.578,46.6542,46.559,46.578,61000.0
2007-04-23 12:30:00,73.31,73.37,73.27,73.32,55500.0,46.5653,46.6034,46.5399,46.5717,55500.0
2007-04-23 12:40:00,73.32,73.34,73.19,73.2,61800.0,46.5717,46.5844,46.4891,46.4954,61800.0
2007-04-23 12:50:00,73.21,73.21,73.0,73.06,142300.0,46.5018,46.5018,46.3684,46.4065,142300.0
2007-04-23 13:00:00,73.05,73.25,72.98,73.24,96900.0,46.4002,46.5272,46.3557,46.5208,96900.0
2007-04-23 13:10:00,73.25,73.31,73.2,73.27,76400.0,46.5272,46.5653,46.4954,46.5399,76400.0
2007-04-23 13:20:00,73.29,73.34,73.23,73.3,72500.0,46.5526,46.5844,46.5145,46.559,72500.0
2007-04-23 13:30:00,73.3,73.45,73.26,73.26,61700.0,46.559,46.6542,46.5335,46.5335,61700.0
2007-04-23 13:40:00,73.26,73.38,73.12,73.38,68300.0,46.5335,46.6098,46.4446,46.6098,68300.0
2007-04-23 13:50:00,73.38,73.4,73.17,73.22,75800.0,46.6098,46.6225,46.4764,46.5081,75800.0
2007-04-23 14:00:00,73.21,73.24,73.11,73.15,53900.0,46.5018,46.5208,46.4383,46.4637,53900.0
2007-04-23 14:10:00,73.13,73.23,73.08,73.14,68800.0,46.451,46.5145,46.4192,46.4573,68800.0
2007-04-23 14:20:00,73.14,73.14,73.0,73.1,87600.0,46.4573,46.4573,46.3684,46.4319,87600.0
2007-04-23 14:30:00,73.1,73.26,73.1,73.16,90200.0,46.4319,46.5335,46.4319,46.47,90200.0
2007-04-23 14:40:00,73.16,73.22,73.11,73.22,43100.0,46.47,46.5081,46.4383,46.5081,43100.0
2007-04-23 14:50:00,73.2,73.29,73.19,73.23,44500.0,46.4954,46.5526,46.4891,46.5145,44500.0
2007-04-23 15:00:00,73.22,73.26,73.13,73.26,46300.0,46.5081,46.5335,46.451,46.5335,46300.0
2007-04-23 15:10:00,73.26,73.31,73.17,73.26,89500.0,46.5335,46.5653,46.4764,46.5335,89500.0
2007-04-23 15:20:00,73.26,73.44,73.25,73.44,68400.0,46.5335,46.6479,46.5272,46.6479,68400.0
2007-04-23 15:30:00,73.44,73.54,73.36,73.53,75900.0,46.6479,46.7114,46.5971,46.705,75900.0
2007-04-23 15:40:00,73.53,73.55,73.36,73.43,80500.0,46.705,46.7177,46.5971,46.6415,80500.0
2007-04-23 15:50:00,73.42,73.43,73.29,73.36,124000.0,46.6352,46.6415,46.5526,46.5971,124000.0
2007-04-24 09:30:00,73.33,73.47,73.25,73.44,60800.0,46.578,46.6669,46.5272,46.6479,60800.0
2007-04-24 09:40:00,73.44,73.45,73.25,73.26,80200.0,46.6479,46.6542,46.5272,46.5335,80200.0
2007-04-24 09:50:00,73.26,73.39,73.18,73.29,77200.0,46.5335,46.6161,46.4827,46.5526,77200.0
2007-04-24 10:00:00,73.3,73.43,73.0,73.3,117900.0,46.559,46.6415,46.3684,46.559,117900.0
2007-04-24 10:10:00,73.3,73.67,73.29,73.49,94600.0,46.559,46.794,46.5526,46.6796,94600.0
2007-04-24 10:20:00,73.48,73.52,73.14,73.3,113000.0,46.6733,46.6987,46.4573,46.559,113000.0
2007-04-24 10:30:00,73.28,73.3,73.2,73.21,67200.0,46.5462,46.559,46.4954,46.5018,67200.0
2007-04-24 10:40:00,73.22,73.43,73.2,73.37,48400.0,46.5081,46.6415,46.4954,46.6034,48400.0
2007-04-24 10:50:00,73.37,73.4,73.06,73.06,91700.0,46.6034,46.6225,46.4065,46.4065,91700.0
2007-04-24 11:00:00,73.06,73.2,73.0,73.19,128500.0,46.4065,46.4954,46.3684,46.4891,128500.0
2007-04-24 11:10:00,73.19,73.25,73.06,73.08,76300.0,46.4891,46.5272,46.4065,46.4192,76300.0
2007-04-24 11:20:00,73.06,73.15,73.06,73.13,74300.0,46.4065,46.4637,46.4065,46.451,74300.0
2007-04-24 11:30:00,73.13,73.2,73.0,73.06,100600.0,46.451,46.4954,46.3684,46.4065,100600.0
2007-04-24 11:40:00,73.06,73.25,73.06,73.22,67200.0,46.4065,46.5272,46.4065,46.5081,67200.0
2007-04-24 11:50:00,73.23,73.25,73.18,73.21,49500.0,46.5145,46.5272,46.4827,46.5018,49500.0
2007-04-24 12:00:00,73.21,73.28,73.16,73.22,64700.0,46.5018,46.5462,46.47,46.5081,64700.0
2007-04-24 12:10:00,73.21,73.22,72.96,72.99,70300.0,46.5018,46.5081,46.343,46.362,70300.0
2007-04-24 12:20:00,73.0,73.13,72.96,73.02,42200.0,46.3684,46.451,46.343,46.3811,42200.0
2007-04-24 12:30:00,73.01,73.02,72.84,72.89,36500.0,46.3747,46.3811,46.2668,46.2985,36500.0
2007-04-24 12:40:00,72.87,72.89,72.77,72.78,36700.0,46.2858,46.2985,46.2223,46.2287,36700.0
2007-04-24 12:50:00,72.78,72.8,72.66,72.8,48900.0,46.2287,46.2414,46.1524,46.2414,48900.0
2007-04-24 13:00:00,72.83,72.9,72.68,72.73,75900.0,46.2604,46.3049,46.1651,46.1969,75900.0
2007-04-24 13:10:00,72.73,72.86,72.65,72.68,85600.0,46.1969,46.2795,46.1461,46.1651,85600.0
2007-04-24 13:20:00,72.69,72.72,72.56,72.68,113500.0,46.1715,46.1905,46.0889,46.1651,113500.0
2007-04-24 13:30:00,72.68,72.97,72.68,72.95,69000.0,46.1651,46.3493,46.1651,46.3366,69000.0
2007-04-24 13:40:00,72.96,73.01,72.79,72.87,49600.0,46.343,46.3747,46.235,46.2858,49600.0
2007-04-24 13:50:00,72.86,73.04,72.86,73.01,33600.0,46.2795,46.3938,46.2795,46.3747,33600.0
2007-04-24 14:00:00,73.03,73.12,72.97,73.08,60900.0,46.3875,46.4446,46.3493,46.4192,60900.0
2007-04-24 14:10:00,73.09,73.21,73.09,73.12,57900.0,46.4256,46.5018,46.4256,46.4446,57900.0
2007-04-24 14:20:00,73.1,73.11,72.97,73.05,79000.0,46.4319,46.4383,46.3493,46.4002,79000.0
2007-04-24 14:30:00,73.04,73.09,73.02,73.02,38400.0,46.3938,46.4256,46.3811,46.3811,38400.0
2007-04-24 14:40:00,73.03,73.04,72.82,72.83,67800.0,46.3875,46.3938,46.2541,46.2604,67800.0
2007-04-24 14:50:00,72.84,72.88,72.64,72.81,114600.0,46.2668,46.2922,46.1397,46.2477,114600.0
2007-04-24 15:00:00,72.81,72.93,72.75,72.87,58100.0,46.2477,46.3239,46.2096,46.2858,58100.0
2007-04-24 15:10:00,72.88,73.02,72.87,72.96,35500.0,46.2922,46.3811,46.2858,46.343,35500.0
2007-04-24 15:20:00,72.95,73.02,72.95,72.97,48000.0,46.3366,46.3811,46.3366,46.3493,48000.0
2007-04-24 15:30:00,72.97,73.12,72.97,73.09,63000.0,46.3493,46.4446,46.3493,46.4256,63000.0
2007-04-24 15:40:00,73.1,73.1,73.0,73.0,75400.0,46.4319,46.4319,46.3684,46.3684,75400.0
2007-04-24 15:50:00,73.0,73.03,72.85,72.92,194300.0,46.3684,46.3875,46.2731,46.3176,194300.0
2007-04-25 09:30:00,73.7,74.05,73.5,73.69,116200.0,46.813,47.0353,46.686,46.8067,116200.0
2007-04-25 09:40:00,73.68,73.85,73.61,73.71,57700.0,46.8003,46.9083,46.7559,46.8194,57700.0
2007-04-25 09:50:00,73.71,73.72,73.5,73.57,71000.0,46.8194,46.8257,46.686,46.7305,71000.0
2007-04-25 10:00:00,73.54,73.66,73.44,73.66,70700.0,46.7114,46.7876,46.6479,46.7876,70700.0
2007-04-25 10:10:00,73.65,73.66,73.42,73.55,54800.0,46.7813,46.7876,46.6352,46.7177,54800.0
2007-04-25 10:20:00,73.52,73.6,73.44,73.51,48800.0,46.6987,46.7495,46.6479,46.6923,48800.0
2007-04-25 10:30:00,73.5,73.96,73.39,73.89,171500.0,46.686,46.9782,46.6161,46.9337,171500.0
2007-04-25 10:40:00,73.9,73.9,73.72,73.85,86000.0,46.9401,46.9401,46.8257,46.9083,86000.0
2007-04-25 10:50:00,73.86,74.0,73.84,73.94,79600.0,46.9147,47.0036,46.9019,46.9655,79600.0
2007-04-25 11:00:00,73.93,74.3,73.9,74.3,112000.0,46.9591,47.1941,46.9401,47.1941,112000.0
2007-04-25 11:10:00,74.3,74.43,74.27,74.29,98300.0,47.1941,47.2767,47.1751,47.1878,98300.0
2007-04-25 11:20:00,74.29,74.44,74.19,74.32,129700.0,47.1878,47.2831,47.1243,47.2068,129700.0
2007-04-25 11:30:00,74.31,74.31,74.14,74.2,102900.0,47.2005,47.2005,47.0925,47.1306,102900.0
2007-04-25 11:40:00,74.19,74.5,74.19,74.44,97500.0,47.1243,47.3212,47.1243,47.2831,97500.0
2007-04-25 11:50:00,74.44,74.7,74.42,74.69,129600.0,47.2831,47.4482,47.2704,47.4419,129600.0
2007-04-25 12:00:00,74.7,74.84,74.64,74.76,165900.0,47.4482,47.5371,47.4101,47.4863,165900.0
2007-04-25 12:10:00,74.75,74.88,74.74,74.84,79000.0,47.48,47.5625,47.4736,47.5371,79000.0
2007-04-25 12:20:00,74.85,74.93,74.84,74.93,48000.0,47.5435,47.5943,47.5371,47.5943,48000.0
2007-04-25 12:30:00,74.93,74.94,74.81,74.81,61500.0,47.5943,47.6007,47.5181,47.5181,61500.0
2007-04-25 12:40:00,74.82,74.99,74.82,74.93,85600.0,47.5244,47.6324,47.5244,47.5943,85600.0
2007-04-25 12:50:00,74.93,74.98,74.91,74.95,42300.0,47.5943,47.6261,47.5816,47.607,42300.0
2007-04-25 13:00:00,74.95,74.95,74.83,74.89,88800.0,47.607,47.607,47.5308,47.5689,88800.0
2007-04-25 13:10:00,74.89,74.96,74.88,74.96,34300.0,47.5689,47.6134,47.5625,47.6134,34300.0
2007-04-25 13:20:00,74.93,74.96,74.85,74.89,79600.0,47.5943,47.6134,47.5435,47.5689,79600.0
2007-04-25 13:30:00,74.88,74.98,74.85,74.92,59100.0,47.5625,47.6261,47.5435,47.5879,59100.0
2007-04-25 13:40:00,74.92,74.94,74.86,74.93,83000.0,47.5879,47.6007,47.5498,47.5943,83000.0
2007-04-25 13:50:00,74.93,75.02,74.86,74.98,101600.0,47.5943,47.6515,47.5498,47.6261,101600.0
2007-04-25 14:00:00,74.98,75.19,74.97,75.14,183000.0,47.6261,47.7594,47.6197,47.7277,183000.0
2007-04-25 14:10:00,75.14,75.29,75.0,75.09,140900.0,47.7277,47.823,47.6388,47.6959,140900.0
2007-04-25 14:20:00,75.07,75.1,74.97,75.09,77500.0,47.6832,47.7023,47.6197,47.6959,77500.0
2007-04-25 14:30:00,75.08,75.28,75.07,75.18,123700.0,47.6896,47.8166,47.6832,47.7531,123700.0
2007-04-25 14:40:00,75.17,75.25,75.17,75.22,90900.0,47.7467,47.7976,47.7467,47.7785,90900.0
2007-04-25 14:50:00,75.22,75.24,75.03,75.05,87000.0,47.7785,47.7912,47.6578,47.6705,87000.0
2007-04-25 15:00:00,75.05,75.17,75.02,75.14,70100.0,47.6705,47.7467,47.6515,47.7277,70100.0
2007-04-25 15:10:00,75.15,75.15,74.98,75.01,103100.0,47.734,47.734,47.6261,47.6451,103100.0
2007-04-25 15:20:00,75.0,75.08,74.98,75.04,99200.0,47.6388,47.6896,47.6261,47.6642,99200.0
2007-04-25 15:30:00,75.04,75.04,74.95,75.01,85400.0,47.6642,47.6642,47.607,47.6451,85400.0
2007-04-25 15:40:00,75.0,75.01,74.89,74.89,91000.0,47.6388,47.6451,47.5689,47.5689,91000.0
2007-04-25 15:50:00,74.9,74.9,74.75,74.77,219100.0,47.5752,47.5752,47.48,47.4927,219100.0
2007-04-26 09:30:00,74.38,74.64,74.0,74.03,112800.0,47.2449,47.4101,47.0036,47.0226,112800.0
2007-04-26 09:40:00,74.04,74.05,73.74,73.81,108000.0,47.029,47.0353,46.8384,46.8829,108000.0
2007-04-26 09:50:00,73.81,73.99,73.76,73.81,75200.0,46.8829,46.9972,46.8511,46.8829,75200.0
2007-04-26 10:00:00,73.81,74.09,73.81,74.06,56500.0,46.8829,47.0607,46.8829,47.0417,56500.0
2007-04-26 10:10:00,74.05,74.15,73.84,74.04,79700.0,47.0353,47.0989,46.9019,47.029,79700.0
2007-04-26 10:20:00,74.04,74.36,73.95,74.3,58200.0,47.029,47.2322,46.9718,47.1941,58200.0
2007-04-26 10:30:00,74.3,74.71,74.27,74.59,139900.0,47.1941,47.4546,47.1751,47.3783,139900.0
2007-04-26 10:40:00,74.6,74.6,74.25,74.29,96600.0,47.3847,47.3847,47.1624,47.1878,96600.0
2007-04-26 10:50:00,74.28,74.28,74.0,74.1,81500.0,47.1814,47.1814,47.0036,47.0671,81500.0
2007-04-26 11:00:00,74.11,74.25,73.98,74.2,93500.0,47.0734,47.1624,46.9909,47.1306,93500.0
2007-04-26 11:10:00,74.2,74.28,74.07,74.09,44700.0,47.1306,47.1814,47.048,47.0607,44700.0
2007-04-26 11:20:00,74.08,74.11,73.86,73.87,94600.0,47.0544,47.0734,46.9147,46.921,94600.0
2007-04-26 11:30:00,73.86,73.91,73.79,73.91,70100.0,46.9147,46.9464,46.8702,46.9464,70100.0
2007-04-26 11:40:00,73.91,74.0,73.86,73.91,50400.0,46.9464,47.0036,46.9147,46.9464,50400.0
2007-04-26 11:50:00,73.91,73.93,73.65,73.74,78600.0,46.9464,46.9591,46.7813,46.8384,78600.0
2007-04-26 12:00:00,73.74,73.88,73.74,73.88,54000.0,46.8384,46.9274,46.8384,46.9274,54000.0
2007-04-26 12:10:00,73.88,73.89,73.79,73.86,106200.0,46.9274,46.9337,46.8702,46.9147,106200.0
2007-04-26 12:20:00,73.86,73.87,73.78,73.8,206500.0,46.9147,46.921,46.8638,46.8765,206500.0
2007-04-26 12:30:00,73.81,73.92,73.8,73.91,70100.0,46.8829,46.9528,46.8765,46.9464,70100.0
2007-04-26 12:40:00,73.91,73.95,73.9,73.95,87700.0,46.9464,46.9718,46.9401,46.9718,87700.0
2007-04-26 12:50:00,73.94,74.05,73.9,73.9,72800.0,46.9655,47.0353,46.9401,46.9401,72800.0
2007-04-26 13:00:00,73.89,73.98,73.84,73.93,106200.0,46.9337,46.9909,46.9019,46.9591,106200.0
2007-04-26 13:10:00,73.91,73.98,73.86,73.91,87900.0,46.9464,46.9909,46.9147,46.9464,87900.0
2007-04-26 13:20:00,73.92,74.02,73.88,73.89,93000.0,46.9528,47.0163,46.9274,46.9337,93000.0
2007-04-26 13:30:00,73.9,73.9,73.78,73.8,125300.0,46.9401,46.9401,46.8638,46.8765,125300.0
2007-04-26 13:40:00,73.8,73.81,73.61,73.61,93100.0,46.8765,46.8829,46.7559,46.7559,93100.0
2007-04-26 13:50:00,73.61,73.71,73.52,73.52,96700.0,46.7559,46.8194,46.6987,46.6987,96700.0
2007-04-26 14:00:00,73.53,73.53,73.33,73.43,135200.0,46.705,46.705,46.578,46.6415,135200.0
2007-04-26 14:10:00,73.44,73.47,73.39,73.41,86800.0,46.6479,46.6669,46.6161,46.6288,86800.0
2007-04-26 14:20:00,73.41,73.48,73.39,73.41,76200.0,46.6288,46.6733,46.6161,46.6288,76200.0
2007-04-26 14:30:00,73.41,73.5,73.35,73.5,76100.0,46.6288,46.686,46.5907,46.686,76100.0
2007-04-26 14:40:00,73.49,73.63,73.49,73.61,89100.0,46.6796,46.7686,46.6796,46.7559,89100.0
2007-04-26 14:50:00,73.62,73.62,73.47,73.56,69300.0,46.7622,46.7622,46.6669,46.7241,69300.0
2007-04-26 15:00:00,73.57,73.64,73.54,73.6,54900.0,46.7305,46.7749,46.7114,46.7495,54900.0
2007-04-26 15:10:00,73.59,73.61,73.57,73.58,64300.0,46.7432,46.7559,46.7305,46.7368,64300.0
2007-04-26 15:20:00,73.58,73.75,73.58,73.74,97100.0,46.7368,46.8448,46.7368,46.8384,97100.0
2007-04-26 15:30:00,73.74,73.75,73.62,73.62,144600.0,46.8384,46.8448,46.7622,46.7622,144600.0
2007-04-26 15:40:00,73.62,73.7,73.56,73.63,143300.0,46.7622,46.813,46.7241,46.7686,143300.0
2007-04-26 15:50:00,73.63,73.64,73.47,73.52,192300.0,46.7686,46.7749,46.6669,46.6987,192300.0
2007-04-27 09:30:00,73.17,73.44,72.9,73.1,106700.0,46.4764,46.6479,46.3049,46.4319,106700.0
2007-04-27 09:40:00,73.08,73.4,73.0,73.18,84200.0,46.4192,46.6225,46.3684,46.4827,84200.0
2007-04-27 09:50:00,73.19,73.34,73.0,73.05,60600.0,46.4891,46.5844,46.3684,46.4002,60600.0
2007-04-27 10:00:00,73.08,73.37,73.07,73.14,85500.0,46.4192,46.6034,46.4129,46.4573,85500.0
2007-04-27 10:10:00,73.14,73.25,73.02,73.19,82200.0,46.4573,46.5272,46.3811,46.4891,82200.0
2007-04-27 10:20:00,73.19,73.32,73.05,73.12,83200.0,46.4891,46.5717,46.4002,46.4446,83200.0
2007-04-27 10:30:00,73.14,73.15,73.09,73.1,66200.0,46.4573,46.4637,46.4256,46.4319,66200.0
2007-04-27 10:40:00,73.1,73.15,73.02,73.15,96900.0,46.4319,46.4637,46.3811,46.4637,96900.0
2007-04-27 10:50:00,73.16,73.17,73.07,73.13,52900.0,46.47,46.4764,46.4129,46.451,52900.0
2007-04-27 11:00:00,73.12,73.17,73.05,73.09,67400.0,46.4446,46.4764,46.4002,46.4256,67400.0
2007-04-27 11:10:00,73.08,73.11,73.01,73.05,49000.0,46.4192,46.4383,46.3747,46.4002,49000.0
2007-04-27 11:20:00,73.08,73.14,73.03,73.06,29100.0,46.4192,46.4573,46.3875,46.4065,29100.0
2007-04-27 11:30:00,73.05,73.06,73.0,73.05,40200.0,46.4002,46.4065,46.3684,46.4002,40200.0
2007-04-27 11:40:00,73.05,73.18,73.05,73.17,54800.0,46.4002,46.4827,46.4002,46.4764,54800.0
2007-04-27 11:50:00,73.16,73.46,73.15,73.46,97800.0,46.47,46.6606,46.4637,46.6606,97800.0
2007-04-27 12:00:00,73.46,73.64,73.38,73.41,73700.0,46.6606,46.7749,46.6098,46.6288,73700.0
2007-04-27 12:10:00,73.41,73.44,73.3,73.42,40200.0,46.6288,46.6479,46.559,46.6352,40200.0
2007-04-27 12:20:00,73.41,73.42,73.32,73.32,22400.0,46.6288,46.6352,46.5717,46.5717,22400.0
2007-04-27 12:30:00,73.32,73.38,73.23,73.37,39300.0,46.5717,46.6098,46.5145,46.6034,39300.0
2007-04-27 12:40:00,73.37,73.46,73.34,73.37,38600.0,46.6034,46.6606,46.5844,46.6034,38600.0
2007-04-27 12:50:00,73.38,73.56,73.38,73.55,22500.0,46.6098,46.7241,46.6098,46.7177,22500.0
2007-04-27 13:00:00,73.55,73.64,73.46,73.56,38400.0,46.7177,46.7749,46.6606,46.7241,38400.0
2007-04-27 13:10:00,73.57,73.61,73.5,73.58,23100.0,46.7305,46.7559,46.686,46.7368,23100.0
2007-04-27 13:20:00,73.59,73.72,73.55,73.65,36000.0,46.7432,46.8257,46.7177,46.7813,36000.0
2007-04-27 13:30:00,73.65,73.98,73.65,73.88,73300.0,46.7813,46.9909,46.7813,46.9274,73300.0
2007-04-27 13:40:00,73.87,73.97,73.71,73.73,49300.0,46.921,46.9845,46.8194,46.8321,49300.0
2007-04-27 13:50:00,73.74,73.88,73.65,73.82,72000.0,46.8384,46.9274,46.7813,46.8892,72000.0
2007-04-27 14:00:00,73.78,73.89,73.72,73.87,46400.0,46.8638,46.9337,46.8257,46.921,46400.0
2007-04-27 14:10:00,73.86,73.92,73.77,73.79,112100.0,46.9147,46.9528,46.8575,46.8702,112100.0
2007-04-27 14:20:00,73.78,73.87,73.71,73.86,40400.0,46.8638,46.921,46.8194,46.9147,40400.0
2007-04-27 14:30:00,73.85,73.92,73.77,73.81,31700.0,46.9083,46.9528,46.8575,46.8829,31700.0
2007-04-27 14:40:00,73.81,73.84,73.75,73.82,27500.0,46.8829,46.9019,46.8448,46.8892,27500.0
2007-04-27 14:50:00,73.82,73.83,73.67,73.7,44700.0,46.8892,46.8956,46.794,46.813,44700.0
2007-04-27 15:00:00,73.71,73.71,73.5,73.51,44800.0,46.8194,46.8194,46.686,46.6923,44800.0
2007-04-27 15:10:00,73.51,73.64,73.49,73.56,32100.0,46.6923,46.7749,46.6796,46.7241,32100.0
2007-04-27 15:20:00,73.56,73.56,73.41,73.48,39000.0,46.7241,46.7241,46.6288,46.6733,39000.0
2007-04-27 15:30:00,73.48,73.56,73.46,73.54,74800.0,46.6733,46.7241,46.6606,46.7114,74800.0
2007-04-27 15:40:00,73.54,73.54,73.4,73.46,84400.0,46.7114,46.7114,46.6225,46.6606,84400.0
2007-04-27 15:50:00,73.46,73.58,73.45,73.51,112000.0,46.6606,46.7368,46.6542,46.6923,112000.0
2007-04-30 09:30:00,73.34,73.87,73.26,73.83,80800.0,46.5844,46.921,46.5335,46.8956,80800.0
2007-04-30 09:40:00,73.83,73.92,73.75,73.88,145500.0,46.8956,46.9528,46.8448,46.9274,145500.0
2007-04-30 09:50:00,73.87,73.99,73.67,73.83,66400.0,46.921,46.9972,46.794,46.8956,66400.0
2007-04-30 10:00:00,73.86,74.15,73.83,74.05,52500.0,46.9147,47.0989,46.8956,47.0353,52500.0
2007-04-30 10:10:00,74.06,74.13,73.97,74.02,44900.0,47.0417,47.0862,46.9845,47.0163,44900.0
2007-04-30 10:20:00,74.01,74.05,73.95,74.05,68900.0,47.0099,47.0353,46.9718,47.0353,68900.0
2007-04-30 10:30:00,74.04,74.09,73.89,74.09,55800.0,47.029,47.0607,46.9337,47.0607,55800.0
2007-04-30 10:40:00,74.09,74.09,73.93,73.96,35900.0,47.0607,47.0607,46.9591,46.9782,35900.0
2007-04-30 10:50:00,73.96,74.09,73.92,74.03,46600.0,46.9782,47.0607,46.9528,47.0226,46600.0
2007-04-30 11:00:00,74.04,74.2,74.01,74.11,59000.0,47.029,47.1306,47.0099,47.0734,59000.0
2007-04-30 11:10:00,74.12,74.3,74.02,74.09,80500.0,47.0798,47.1941,47.0163,47.0607,80500.0
2007-04-30 11:20:00,74.09,74.14,74.02,74.06,50100.0,47.0607,47.0925,47.0163,47.0417,50100.0
2007-04-30 11:30:00,74.06,74.07,73.97,74.04,55300.0,47.0417,47.048,46.9845,47.029,55300.0
2007-04-30 11:40:00,74.03,74.05,73.95,74.0,63400.0,47.0226,47.0353,46.9718,47.0036,63400.0
2007-04-30 11:50:00,74.01,74.02,73.95,74.0,55700.0,47.0099,47.0163,46.9718,47.0036,55700.0
2007-04-30 12:00:00,74.0,74.01,73.96,73.98,43100.0,47.0036,47.0099,46.9782,46.9909,43100.0
2007-04-30 12:10:00,74.0,74.09,74.0,74.05,39000.0,47.0036,47.0607,47.0036,47.0353,39000.0
2007-04-30 12:20:00,74.06,74.22,74.04,74.2,54100.0,47.0417,47.1433,47.029,47.1306,54100.0
2007-04-30 12:30:00,74.19,74.24,74.14,74.15,30100.0,47.1243,47.156,47.0925,47.0989,30100.0
2007-04-30 12:40:00,74.14,74.17,74.1,74.16,21900.0,47.0925,47.1116,47.0671,47.1052,21900.0
2007-04-30 12:50:00,74.14,74.17,74.02,74.05,30800.0,47.0925,47.1116,47.0163,47.0353,30800.0
2007-04-30 13:00:00,74.03,74.21,74.01,74.2,49400.0,47.0226,47.137,47.0099,47.1306,49400.0
2007-04-30 13:10:00,74.19,74.31,74.14,74.31,44700.0,47.1243,47.2005,47.0925,47.2005,44700.0
2007-04-30 13:20:00,74.31,74.32,74.21,74.25,60500.0,47.2005,47.2068,47.137,47.1624,60500.0
2007-04-30 13:30:00,74.25,74.32,74.18,74.3,55000.0,47.1624,47.2068,47.1179,47.1941,55000.0
2007-04-30 13:40:00,74.3,74.32,74.18,74.22,92700.0,47.1941,47.2068,47.1179,47.1433,92700.0
2007-04-30 13:50:00,74.22,74.29,74.15,74.27,67200.0,47.1433,47.1878,47.0989,47.1751,67200.0
2007-04-30 14:00:00,74.28,74.32,74.21,74.22,56800.0,47.1814,47.2068,47.137,47.1433,56800.0
2007-04-30 14:10:00,74.21,74.22,74.0,74.0,60200.0,47.137,47.1433,47.0036,47.0036,60200.0
2007-04-30 14:20:00,74.0,74.03,73.56,73.65,116500.0,47.0036,47.0226,46.7241,46.7813,116500.0
2007-04-30 14:30:00,73.64,73.65,73.34,73.34,94300.0,46.7749,46.7813,46.5844,46.5844,94300.0
2007-04-30 14:40:00,73.34,73.41,73.21,73.24,169500.0,46.5844,46.6288,46.5018,46.5208,169500.0
2007-04-30 14:50:00,73.24,73.34,73.17,73.25,107200.0,46.5208,46.5844,46.4764,46.5272,107200.0
2007-04-30 15:00:00,73.25,73.33,73.17,73.22,136800.0,46.5272,46.578,46.4764,46.5081,136800.0
2007-04-30 15:10:00,73.21,73.23,73.06,73.14,60100.0,46.5018,46.5145,46.4065,46.4573,60100.0
2007-04-30 15:20:00,73.13,73.19,73.09,73.12,57800.0,46.451,46.4891,46.4256,46.4446,57800.0
2007-04-30 15:30:00,73.11,73.2,72.88,72.9,71800.0,46.4383,46.4954,46.2922,46.3049,71800.0
2007-04-30 15:40:00,72.89,72.9,72.76,72.82,116400.0,46.2985,46.3049,46.216,46.2541,116400.0
2007-04-30 15:50:00,72.81,72.92,72.75,72.86,173600.0,46.2477,46.3176,46.2096,46.2795,173600.0
2007-05-01 09:30:00,72.87,73.22,72.72,73.04,161400.0,46.2858,46.5081,46.1905,46.3938,161400.0
2007-05-01 09:40:00,73.04,73.05,72.33,72.47,117600.0,46.3938,46.4002,45.9428,46.0317,117600.0
2007-05-01 09:50:00,72.46,72.98,72.41,72.65,82300.0,46.0254,46.3557,45.9936,46.1461,82300.0
2007-05-01 10:00:00,72.64,72.7,72.26,72.29,155200.0,46.1397,46.1778,45.8984,45.9174,155200.0
2007-05-01 10:10:00,72.3,72.6,72.25,72.5,86000.0,45.9238,46.1143,45.892,46.0508,86000.0
2007-05-01 10:20:00,72.5,72.5,72.21,72.42,55000.0,46.0508,46.0508,45.8666,46.0,55000.0
2007-05-01 10:30:00,72.41,72.7,72.41,72.6,68200.0,45.9936,46.1778,45.9936,46.1143,68200.0
2007-05-01 10:40:00,72.57,72.92,72.46,72.81,65500.0,46.0953,46.3176,46.0254,46.2477,65500.0
2007-05-01 10:50:00,72.8,72.85,72.5,72.83,66100.0,46.2414,46.2731,46.0508,46.2604,66100.0
2007-05-01 11:00:00,72.81,73.07,72.7,73.07,36400.0,46.2477,46.4129,46.1778,46.4129,36400.0
2007-05-01 11:10:00,73.07,73.15,72.94,73.11,54800.0,46.4129,46.4637,46.3303,46.4383,54800.0
2007-05-01 11:20:00,73.12,73.17,72.88,73.05,82400.0,46.4446,46.4764,46.2922,46.4002,82400.0
2007-05-01 11:30:00,73.05,73.21,72.97,73.02,53500.0,46.4002,46.5018,46.3493,46.3811,53500.0
2007-05-01 11:40:00,73.02,73.22,72.82,72.86,101100.0,46.3811,46.5081,46.2541,46.2795,101100.0
2007-05-01 11:50:00,72.86,73.11,72.81,72.92,39600.0,46.2795,46.4383,46.2477,46.3176,39600.0
2007-05-01 12:00:00,72.9,73.25,72.9,73.22,38200.0,46.3049,46.5272,46.3049,46.5081,38200.0
2007-05-01 12:10:00,73.22,73.22,73.07,73.2,32200.0,46.5081,46.5081,46.4129,46.4954,32200.0
2007-05-01 12:20:00,73.19,73.25,73.04,73.05,28800.0,46.4891,46.5272,46.3938,46.4002,28800.0
2007-05-01 12:30:00,73.04,73.22,73.03,73.21,31700.0,46.3938,46.5081,46.3875,46.5018,31700.0
2007-05-01 12:40:00,73.22,73.3,73.21,73.23,70600.0,46.5081,46.559,46.5018,46.5145,70600.0
2007-05-01 12:50:00,73.23,73.32,72.85,72.85,147600.0,46.5145,46.5717,46.2731,46.2731,147600.0
2007-05-01 13:00:00,72.85,73.05,72.8,72.95,44300.0,46.2731,46.4002,46.2414,46.3366,44300.0
2007-05-01 13:10:00,72.95,72.97,72.65,72.73,55400.0,46.3366,46.3493,46.1461,46.1969,55400.0
2007-05-01 13:20:00,72.72,72.76,72.52,72.72,49200.0,46.1905,46.216,46.0635,46.1905,49200.0
2007-05-01 13:30:00,72.71,72.95,72.71,72.95,31100.0,46.1842,46.3366,46.1842,46.3366,31100.0
2007-05-01 13:40:00,72.95,73.1,72.86,72.9,46300.0,46.3366,46.4319,46.2795,46.3049,46300.0
2007-05-01 13:50:00,72.88,73.08,72.88,73.0,31700.0,46.2922,46.4192,46.2922,46.3684,31700.0
2007-05-01 14:00:00,73.0,73.0,72.78,72.89,43600.0,46.3684,46.3684,46.2287,46.2985,43600.0
2007-05-01 14:10:00,72.91,72.96,72.78,72.96,32400.0,46.3112,46.343,46.2287,46.343,32400.0
2007-05-01 14:20:00,72.96,73.05,72.92,73.03,53200.0,46.343,46.4002,46.3176,46.3875,53200.0
2007-05-01 14:30:00,73.03,73.2,73.0,73.17,47300.0,46.3875,46.4954,46.3684,46.4764,47300.0
2007-05-01 14:40:00,73.18,73.28,73.16,73.26,41600.0,46.4827,46.5462,46.47,46.5335,41600.0
2007-05-01 14:50:00,73.22,73.35,73.19,73.31,52400.0,46.5081,46.5907,46.4891,46.5653,52400.0
2007-05-01 15:00:00,73.3,73.35,73.19,73.21,79000.0,46.559,46.5907,46.4891,46.5018,79000.0
2007-05-01 15:10:00,73.21,73.29,73.19,73.28,55200.0,46.5018,46.5526,46.4891,46.5462,55200.0
2007-05-01 15:20:00,73.28,73.33,73.18,73.2,90000.0,46.5462,46.578,46.4827,46.4954,90000.0
2007-05-01 15:30:00,73.19,73.24,73.08,73.1,71500.0,46.4891,46.5208,46.4192,46.4319,71500.0
2007-05-01 15:40:00,73.1,73.26,73.1,73.19,103000.0,46.4319,46.5335,46.4319,46.4891,103000.0
2007-05-01 15:50:00,73.19,73.21,73.07,73.13,79600.0,46.4891,46.5018,46.4129,46.451,79600.0
2007-05-02 09:30:00,73.53,73.76,73.5,73.66,123800.0,46.705,46.8511,46.686,46.7876,123800.0
2007-05-02 09:40:00,73.68,74.11,73.56,74.03,108200.0,46.8003,47.0734,46.7241,47.0226,108200.0
2007-05-02 09:50:00,74.05,74.22,74.03,74.08,93400.0,47.0353,47.1433,47.0226,47.0544,93400.0
2007-05-02 10:00:00,74.09,74.49,74.06,74.34,94100.0,47.0607,47.3148,47.0417,47.2195,94100.0
2007-05-02 10:10:00,74.33,74.5,74.27,74.48,75200.0,47.2132,47.3212,47.1751,47.3085,75200.0
2007-05-02 10:20:00,74.47,74.74,74.47,74.65,96200.0,47.3021,47.4736,47.3021,47.4164,96200.0
2007-05-02 10:30:00,74.69,74.85,74.45,74.63,174700.0,47.4419,47.5435,47.2894,47.4037,174700.0
2007-05-02 10:40:00,74.66,74.85,74.56,74.72,93800.0,47.4228,47.5435,47.3593,47.4609,93800.0
2007-05-02 10:50:00,74.71,74.76,74.6,74.69,54600.0,47.4546,47.4863,47.3847,47.4419,54600.0
2007-05-02 11:00:00,74.7,74.76,74.3,74.48,123200.0,47.4482,47.4863,47.1941,47.3085,123200.0
2007-05-02 11:10:00,74.48,74.59,74.46,74.56,70400.0,47.3085,47.3783,47.2958,47.3593,70400.0
2007-05-02 11:20:00,74.54,74.66,74.53,74.59,58800.0,47.3466,47.4228,47.3402,47.3783,58800.0
2007-05-02 11:30:00,74.57,74.61,74.43,74.43,59800.0,47.3656,47.391,47.2767,47.2767,59800.0
2007-05-02 11:40:00,74.42,74.43,74.02,74.1,112200.0,47.2704,47.2767,47.0163,47.0671,112200.0
2007-05-02 11:50:00,74.11,74.4,74.04,74.36,71400.0,47.0734,47.2577,47.029,47.2322,71400.0
2007-05-02 12:00:00,74.36,74.38,74.1,74.12,57600.0,47.2322,47.2449,47.0671,47.0798,57600.0
2007-05-02 12:10:00,74.1,74.32,74.05,74.3,50800.0,47.0671,47.2068,47.0353,47.1941,50800.0
2007-05-02 12:20:00,74.3,74.35,74.16,74.35,67000.0,47.1941,47.2259,47.1052,47.2259,67000.0
2007-05-02 12:30:00,74.36,74.44,74.17,74.21,58700.0,47.2322,47.2831,47.1116,47.137,58700.0
2007-05-02 12:40:00,74.21,74.54,74.19,74.51,76300.0,47.137,47.3466,47.1243,47.3275,76300.0
2007-05-02 12:50:00,74.53,74.64,74.52,74.58,53900.0,47.3402,47.4101,47.3339,47.372,53900.0
2007-05-02 13:00:00,74.6,74.8,74.59,74.79,77100.0,47.3847,47.5117,47.3783,47.5054,77100.0
2007-05-02 13:10:00,74.77,74.8,74.62,74.75,39500.0,47.4927,47.5117,47.3974,47.48,39500.0
2007-05-02 13:20:00,74.73,74.84,74.64,74.67,63900.0,47.4673,47.5371,47.4101,47.4292,63900.0
2007-05-02 13:30:00,74.67,74.73,74.63,74.66,70400.0,47.4292,47.4673,47.4037,47.4228,70400.0
2007-05-02 13:40:00,74.65,74.67,74.26,74.3,71900.0,47.4164,47.4292,47.1687,47.1941,71900.0
2007-05-02 13:50:00,74.3,74.38,74.26,74.31,45200.0,47.1941,47.2449,47.1687,47.2005,45200.0
2007-05-02 14:00:00,74.29,74.31,74.15,74.28,42700.0,47.1878,47.2005,47.0989,47.1814,42700.0
2007-05-02 14:10:00,74.27,74.35,74.15,74.2,58500.0,47.1751,47.2259,47.0989,47.1306,58500.0
2007-05-02 14:20:00,74.22,74.4,74.2,74.37,50100.0,47.1433,47.2577,47.1306,47.2386,50100.0
2007-05-02 14:30:00,74.37,74.4,74.23,74.32,64600.0,47.2386,47.2577,47.1497,47.2068,64600.0
2007-05-02 14:40:00,74.33,74.33,74.21,74.23,45500.0,47.2132,47.2132,47.137,47.1497,45500.0
2007-05-02 14:50:00,74.24,74.29,74.18,74.24,39400.0,47.156,47.1878,47.1179,47.156,39400.0
2007-05-02 15:00:00,74.23,74.24,74.09,74.11,89900.0,47.1497,47.156,47.0607,47.0734,89900.0
2007-05-02 15:10:00,74.1,74.18,74.03,74.16,68900.0,47.0671,47.1179,47.0226,47.1052,68900.0
2007-05-02 15:20:00,74.15,74.29,74.12,74.29,47500.0,47.0989,47.1878,47.0798,47.1878,47500.0
2007-05-02 15:30:00,74.29,74.31,74.23,74.31,44600.0,47.1878,47.2005,47.1497,47.2005,44600.0
2007-05-02 15:40:00,74.31,74.32,74.17,74.21,67700.0,47.2005,47.2068,47.1116,47.137,67700.0
2007-05-02 15:50:00,74.22,74.26,74.1,74.26,154400.0,47.1433,47.1687,47.0671,47.1687,154400.0
2007-05-03 09:30:00,74.1,74.28,73.95,74.22,108200.0,47.0671,47.1814,46.9718,47.1433,108200.0
2007-05-03 09:40:00,74.25,74.48,74.15,74.25,102700.0,47.1624,47.3085,47.0989,47.1624,102700.0
2007-05-03 09:50:00,74.26,74.69,74.2,74.57,84400.0,47.1687,47.4419,47.1306,47.3656,84400.0
2007-05-03 10:00:00,74.59,74.75,74.36,74.39,123200.0,47.3783,47.48,47.2322,47.2513,123200.0
2007-05-03 10:10:00,74.38,74.7,74.35,74.68,125300.0,47.2449,47.4482,47.2259,47.4355,125300.0
2007-05-03 10:20:00,74.68,74.99,74.54,74.77,161700.0,47.4355,47.6324,47.3466,47.4927,161700.0
2007-05-03 10:30:00,74.77,74.88,74.54,74.83,103900.0,47.4927,47.5625,47.3466,47.5308,103900.0
2007-05-03 10:40:00,74.83,75.83,74.82,75.46,408200.0,47.5308,48.166,47.5244,47.9309,408200.0
2007-05-03 10:50:00,75.46,75.75,75.45,75.75,173500.0,47.9309,48.1152,47.9246,48.1152,173500.0
2007-05-03 11:00:00,75.76,75.93,75.55,75.57,142300.0,48.1215,48.2295,47.9881,48.0008,142300.0
2007-05-03 11:10:00,75.56,75.76,75.55,75.71,100800.0,47.9945,48.1215,47.9881,48.0897,100800.0
2007-05-03 11:20:00,75.71,75.78,75.62,75.73,129000.0,48.0897,48.1342,48.0326,48.1024,129000.0
2007-05-03 11:30:00,75.75,75.88,75.74,75.75,124000.0,48.1152,48.1977,48.1088,48.1152,124000.0
2007-05-03 11:40:00,75.75,76.0,75.73,75.86,85900.0,48.1152,48.2739,48.1024,48.185,85900.0
2007-05-03 11:50:00,75.83,75.98,75.74,75.83,91500.0,48.166,48.2612,48.1088,48.166,91500.0
2007-05-03 12:00:00,75.81,75.89,75.69,75.76,98700.0,48.1533,48.2041,48.077,48.1215,98700.0
2007-05-03 12:10:00,75.74,75.82,75.51,75.51,88500.0,48.1088,48.1596,47.9627,47.9627,88500.0
2007-05-03 12:20:00,75.51,75.65,75.4,75.5,69500.0,47.9627,48.0516,47.8928,47.9564,69500.0
2007-05-03 12:30:00,75.5,75.76,75.45,75.73,59700.0,47.9564,48.1215,47.9246,48.1024,59700.0
2007-05-03 12:40:00,75.69,75.85,75.57,75.85,41300.0,48.077,48.1787,48.0008,48.1787,41300.0
2007-05-03 12:50:00,75.82,76.0,75.76,75.81,74300.0,48.1596,48.2739,48.1215,48.1533,74300.0
2007-05-03 13:00:00,75.82,75.87,75.75,75.78,27000.0,48.1596,48.1914,48.1152,48.1342,27000.0
2007-05-03 13:10:00,75.77,75.78,75.61,75.66,37400.0,48.1279,48.1342,48.0262,48.058,37400.0
2007-05-03 13:20:00,75.64,75.72,75.56,75.7,42100.0,48.0453,48.0961,47.9945,48.0834,42100.0
2007-05-03 13:30:00,75.69,75.71,75.62,75.69,52700.0,48.077,48.0897,48.0326,48.077,52700.0
2007-05-03 13:40:00,75.69,75.86,75.65,75.86,85100.0,48.077,48.185,48.0516,48.185,85100.0
2007-05-03 13:50:00,75.85,75.91,75.74,75.83,85600.0,48.1787,48.2168,48.1088,48.166,85600.0
2007-05-03 14:00:00,75.83,75.94,75.8,75.91,71400.0,48.166,48.2358,48.1469,48.2168,71400.0
2007-05-03 14:10:00,75.92,76.15,75.89,76.12,119400.0,48.2231,48.3692,48.2041,48.3502,119400.0
2007-05-03 14:20:00,76.12,76.19,76.01,76.08,84000.0,48.3502,48.3946,48.2803,48.3248,84000.0
2007-05-03 14:30:00,76.05,76.09,75.9,75.96,100500.0,48.3057,48.3311,48.2104,48.2485,100500.0
2007-05-03 14:40:00,75.94,76.03,75.91,75.97,46700.0,48.2358,48.293,48.2168,48.2549,46700.0
2007-05-03 14:50:00,75.95,76.05,75.95,76.03,68500.0,48.2422,48.3057,48.2422,48.293,68500.0
2007-05-03 15:00:00,76.03,76.15,75.97,76.12,78000.0,48.293,48.3692,48.2549,48.3502,78000.0
2007-05-03 15:10:00,76.13,76.21,76.09,76.21,130700.0,48.3565,48.4073,48.3311,48.4073,130700.0
2007-05-03 15:20:00,76.19,76.26,76.16,76.26,120100.0,48.3946,48.4391,48.3756,48.4391,120100.0
2007-05-03 15:30:00,76.27,76.27,76.1,76.13,156700.0,48.4454,48.4454,48.3375,48.3565,156700.0
2007-05-03 15:40:00,76.13,76.13,76.02,76.03,177600.0,48.3565,48.3565,48.2866,48.293,177600.0
2007-05-03 15:50:00,76.02,76.06,75.92,75.96,223900.0,48.2866,48.3121,48.2231,48.2485,223900.0
2007-05-04 09:30:00,76.39,76.45,76.0,76.08,127100.0,48.5217,48.5598,48.2739,48.3248,127100.0
2007-05-04 09:40:00,76.08,76.12,75.8,75.97,161200.0,48.3248,48.3502,48.1469,48.2549,161200.0
2007-05-04 09:50:00,75.97,76.28,75.97,76.19,78300.0,48.2549,48.4518,48.2549,48.3946,78300.0
2007-05-04 10:00:00,76.19,76.45,76.19,76.3,148600.0,48.3946,48.5598,48.3946,48.4645,148600.0
2007-05-04 10:10:00,76.31,76.54,76.27,76.51,108400.0,48.4709,48.6169,48.4454,48.5979,108400.0
2007-05-04 10:20:00,76.52,76.66,76.39,76.61,83000.0,48.6042,48.6932,48.5217,48.6614,83000.0
2007-05-04 10:30:00,76.6,76.66,76.52,76.64,76400.0,48.6551,48.6932,48.6042,48.6805,76400.0
2007-05-04 10:40:00,76.62,76.72,76.55,76.69,106300.0,48.6678,48.7313,48.6233,48.7122,106300.0
2007-05-04 10:50:00,76.7,77.13,76.7,76.99,143200.0,48.7186,48.9917,48.7186,48.9028,143200.0
2007-05-04 11:00:00,76.99,77.02,76.83,76.93,87600.0,48.9028,48.9218,48.8011,48.8647,87600.0
2007-05-04 11:10:00,76.93,76.98,76.77,76.86,103400.0,48.8647,48.8964,48.763,48.8202,103400.0
2007-05-04 11:20:00,76.88,76.9,76.67,76.74,131400.0,48.8329,48.8456,48.6995,48.744,131400.0
2007-05-04 11:30:00,76.75,76.91,76.75,76.87,116700.0,48.7503,48.852,48.7503,48.8266,116700.0
2007-05-04 11:40:00,76.86,76.89,76.58,76.63,133400.0,48.8202,48.8393,48.6424,48.6741,133400.0
2007-05-04 11:50:00,76.63,76.75,76.5,76.54,102600.0,48.6741,48.7503,48.5915,48.6169,102600.0
2007-05-04 12:00:00,76.53,76.66,76.5,76.64,156200.0,48.6106,48.6932,48.5915,48.6805,156200.0
2007-05-04 12:10:00,76.64,76.79,76.62,76.73,153600.0,48.6805,48.7757,48.6678,48.7376,153600.0
2007-05-04 12:20:00,76.73,76.79,76.35,76.43,142600.0,48.7376,48.7757,48.4963,48.5471,142600.0
2007-05-04 12:30:00,76.43,76.44,76.03,76.14,125500.0,48.5471,48.5534,48.293,48.3629,125500.0
2007-05-04 12:40:00,76.15,76.35,76.15,76.23,148500.0,48.3692,48.4963,48.3692,48.42,148500.0
2007-05-04 12:50:00,76.23,76.46,76.19,76.3,116700.0,48.42,48.5661,48.3946,48.4645,116700.0
2007-05-04 13:00:00,76.27,76.3,76.02,76.08,108400.0,48.4454,48.4645,48.2866,48.3248,108400.0
2007-05-04 13:10:00,76.08,76.14,76.0,76.03,67500.0,48.3248,48.3629,48.2739,48.293,67500.0
2007-05-04 13:20:00,76.04,76.26,76.03,76.19,68600.0,48.2994,48.4391,48.293,48.3946,68600.0
2007-05-04 13:30:00,76.21,76.26,76.05,76.14,57500.0,48.4073,48.4391,48.3057,48.3629,57500.0
2007-05-04 13:40:00,76.13,76.3,76.05,76.26,51900.0,48.3565,48.4645,48.3057,48.4391,51900.0
2007-05-04 13:50:00,76.28,76.33,75.95,76.0,81500.0,48.4518,48.4836,48.2422,48.2739,81500.0
2007-05-04 14:00:00,75.98,76.11,75.9,75.99,63700.0,48.2612,48.3438,48.2104,48.2676,63700.0
2007-05-04 14:10:00,75.97,76.09,75.85,75.92,65900.0,48.2549,48.3311,48.1787,48.2231,65900.0
2007-05-04 14:20:00,75.91,76.07,75.84,76.03,66100.0,48.2168,48.3184,48.1723,48.293,66100.0
2007-05-04 14:30:00,76.02,76.18,75.94,76.0,68200.0,48.2866,48.3883,48.2358,48.2739,68200.0
2007-05-04 14:40:00,76.0,76.13,75.97,76.04,43600.0,48.2739,48.3565,48.2549,48.2994,43600.0
2007-05-04 14:50:00,76.02,76.04,75.87,75.9,45600.0,48.2866,48.2994,48.1914,48.2104,45600.0
2007-05-04 15:00:00,75.89,75.98,75.88,75.98,48300.0,48.2041,48.2612,48.1977,48.2612,48300.0
2007-05-04 15:10:00,75.96,76.04,75.93,75.93,45700.0,48.2485,48.2994,48.2295,48.2295,45700.0
2007-05-04 15:20:00,75.94,76.01,75.9,75.98,59200.0,48.2358,48.2803,48.2104,48.2612,59200.0
2007-05-04 15:30:00,75.97,76.01,75.92,75.96,58300.0,48.2549,48.2803,48.2231,48.2485,58300.0
2007-05-04 15:40:00,75.96,76.01,75.8,75.87,81700.0,48.2485,48.2803,48.1469,48.1914,81700.0
2007-05-04 15:50:00,75.87,75.96,75.84,75.93,79000.0,48.1914,48.2485,48.1723,48.2295,79000.0
2007-05-07 09:30:00,75.93,75.93,75.41,75.56,107800.0,48.2295,48.2295,47.8992,47.9945,107800.0
2007-05-07 09:40:00,75.56,75.78,75.5,75.72,37300.0,47.9945,48.1342,47.9564,48.0961,37300.0
2007-05-07 09:50:00,75.77,76.22,75.77,76.1,112500.0,48.1279,48.4137,48.1279,48.3375,112500.0
2007-05-07 10:00:00,76.07,76.11,75.92,76.06,60900.0,48.3184,48.3438,48.2231,48.3121,60900.0
2007-05-07 10:10:00,76.06,76.08,75.9,75.91,38500.0,48.3121,48.3248,48.2104,48.2168,38500.0
2007-05-07 10:20:00,75.92,76.1,75.92,76.06,72800.0,48.2231,48.3375,48.2231,48.3121,72800.0
2007-05-07 10:30:00,76.08,76.26,76.06,76.11,98400.0,48.3248,48.4391,48.3121,48.3438,98400.0
2007-05-07 10:40:00,76.12,76.23,76.04,76.17,63500.0,48.3502,48.42,48.2994,48.3819,63500.0
2007-05-07 10:50:00,76.19,76.38,76.18,76.27,66600.0,48.3946,48.5153,48.3883,48.4454,66600.0
2007-05-07 11:00:00,76.25,76.33,76.01,76.07,39100.0,48.4327,48.4836,48.2803,48.3184,39100.0
2007-05-07 11:10:00,76.07,76.09,75.91,75.99,39100.0,48.3184,48.3311,48.2168,48.2676,39100.0
2007-05-07 11:20:00,75.99,75.99,75.74,75.82,57500.0,48.2676,48.2676,48.1088,48.1596,57500.0
2007-05-07 11:30:00,75.82,75.87,75.67,75.82,54700.0,48.1596,48.1914,48.0643,48.1596,54700.0
2007-05-07 11:40:00,75.82,75.86,75.71,75.79,34500.0,48.1596,48.185,48.0897,48.1406,34500.0
2007-05-07 11:50:00,75.8,75.92,75.75,75.92,33700.0,48.1469,48.2231,48.1152,48.2231,33700.0
2007-05-07 12:00:00,75.92,76.0,75.88,75.94,60500.0,48.2231,48.2739,48.1977,48.2358,60500.0
2007-05-07 12:10:00,75.95,75.96,75.85,75.85,24800.0,48.2422,48.2485,48.1787,48.1787,24800.0
2007-05-07 12:20:00,75.87,76.04,75.86,76.03,54500.0,48.1914,48.2994,48.185,48.293,54500.0
2007-05-07 12:30:00,76.01,76.01,75.92,75.93,28500.0,48.2803,48.2803,48.2231,48.2295,28500.0
2007-05-07 12:40:00,75.93,75.98,75.85,75.94,37300.0,48.2295,48.2612,48.1787,48.2358,37300.0
2007-05-07 12:50:00,75.9,75.98,75.88,75.88,18900.0,48.2104,48.2612,48.1977,48.1977,18900.0
2007-05-07 13:00:00,75.9,75.96,75.86,75.86,11600.0,48.2104,48.2485,48.185,48.185,11600.0
2007-05-07 13:10:00,75.86,75.93,75.75,75.75,53100.0,48.185,48.2295,48.1152,48.1152,53100.0
2007-05-07 13:20:00,75.73,75.83,75.72,75.78,48300.0,48.1024,48.166,48.0961,48.1342,48300.0
2007-05-07 13:30:00,75.77,75.78,75.6,75.72,51300.0,48.1279,48.1342,48.0199,48.0961,51300.0
2007-05-07 13:40:00,75.72,75.8,75.66,75.78,53200.0,48.0961,48.1469,48.058,48.1342,53200.0
2007-05-07 13:50:00,75.78,75.89,75.73,75.75,68700.0,48.1342,48.2041,48.1024,48.1152,68700.0
2007-05-07 14:00:00,75.78,75.92,75.74,75.84,50900.0,48.1342,48.2231,48.1088,48.1723,50900.0
2007-05-07 14:10:00,75.82,76.07,75.79,76.02,91500.0,48.1596,48.3184,48.1406,48.2866,91500.0
2007-05-07 14:20:00,76.0,76.04,75.86,75.94,54000.0,48.2739,48.2994,48.185,48.2358,54000.0
2007-05-07 14:30:00,75.92,75.97,75.81,75.81,34000.0,48.2231,48.2549,48.1533,48.1533,34000.0
2007-05-07 14:40:00,75.84,75.87,75.75,75.75,52100.0,48.1723,48.1914,48.1152,48.1152,52100.0
2007-05-07 14:50:00,75.74,75.86,75.69,75.85,55000.0,48.1088,48.185,48.077,48.1787,55000.0
2007-05-07 15:00:00,75.84,75.86,75.71,75.72,33300.0,48.1723,48.185,48.0897,48.0961,33300.0
2007-05-07 15:10:00,75.74,75.74,75.65,75.72,35400.0,48.1088,48.1088,48.0516,48.0961,35400.0
2007-05-07 15:20:00,75.74,75.84,75.74,75.77,36700.0,48.1088,48.1723,48.1088,48.1279,36700.0
2007-05-07 15:30:00,75.78,75.85,75.72,75.85,68800.0,48.1342,48.1787,48.0961,48.1787,68800.0
2007-05-07 15:40:00,75.85,75.89,75.78,75.82,41100.0,48.1787,48.2041,48.1342,48.1596,41100.0
2007-05-07 15:50:00,75.81,75.85,75.77,75.78,54600.0,48.1533,48.1787,48.1279,48.1342,54600.0
2007-05-08 09:30:00,75.2,75.28,74.83,75.08,132600.0,47.7658,47.8166,47.5308,47.6896,132600.0
2007-05-08 09:40:00,75.05,75.18,74.98,75.09,108600.0,47.6705,47.7531,47.6261,47.6959,108600.0
2007-05-08 09:50:00,75.09,75.24,74.92,75.2,121600.0,47.6959,47.7912,47.5879,47.7658,121600.0
2007-05-08 10:00:00,75.19,75.35,74.61,74.64,125400.0,47.7594,47.8611,47.391,47.4101,125400.0
2007-05-08 10:10:00,74.64,74.85,74.6,74.71,62800.0,47.4101,47.5435,47.3847,47.4546,62800.0
2007-05-08 10:20:00,74.68,74.76,74.6,74.66,63800.0,47.4355,47.4863,47.3847,47.4228,63800.0
2007-05-08 10:30:00,74.7,74.81,74.5,74.57,79200.0,47.4482,47.5181,47.3212,47.3656,79200.0
2007-05-08 10:40:00,74.53,74.6,74.44,74.47,53100.0,47.3402,47.3847,47.2831,47.3021,53100.0
2007-05-08 10:50:00,74.46,74.69,74.39,74.66,45400.0,47.2958,47.4419,47.2513,47.4228,45400.0
2007-05-08 11:00:00,74.66,74.69,74.43,74.47,37200.0,47.4228,47.4419,47.2767,47.3021,37200.0
2007-05-08 11:10:00,74.45,74.52,74.33,74.45,30400.0,47.2894,47.3339,47.2132,47.2894,30400.0
2007-05-08 11:20:00,74.42,74.48,74.35,74.43,40500.0,47.2704,47.3085,47.2259,47.2767,40500.0
2007-05-08 11:30:00,74.44,74.6,74.42,74.46,101100.0,47.2831,47.3847,47.2704,47.2958,101100.0
2007-05-08 11:40:00,74.46,74.62,74.4,74.6,53700.0,47.2958,47.3974,47.2577,47.3847,53700.0
2007-05-08 11:50:00,74.62,74.85,74.59,74.79,48100.0,47.3974,47.5435,47.3783,47.5054,48100.0
2007-05-08 12:00:00,74.82,74.87,74.77,74.83,46000.0,47.5244,47.5562,47.4927,47.5308,46000.0
2007-05-08 12:10:00,74.84,75.1,74.83,75.0,67000.0,47.5371,47.7023,47.5308,47.6388,67000.0
2007-05-08 12:20:00,75.0,75.2,74.9,75.19,70600.0,47.6388,47.7658,47.5752,47.7594,70600.0
2007-05-08 12:30:00,75.18,75.25,75.02,75.07,64800.0,47.7531,47.7976,47.6515,47.6832,64800.0
2007-05-08 12:40:00,75.08,75.22,75.07,75.18,39300.0,47.6896,47.7785,47.6832,47.7531,39300.0
2007-05-08 12:50:00,75.19,75.36,75.16,75.3,59500.0,47.7594,47.8674,47.7404,47.8293,59500.0
2007-05-08 13:00:00,75.29,75.32,75.0,75.13,68000.0,47.823,47.842,47.6388,47.7213,68000.0
2007-05-08 13:10:00,75.16,75.2,75.03,75.05,40400.0,47.7404,47.7658,47.6578,47.6705,40400.0
2007-05-08 13:20:00,75.05,75.12,74.98,75.08,34700.0,47.6705,47.715,47.6261,47.6896,34700.0
2007-05-08 13:30:00,75.09,75.1,74.92,74.99,42900.0,47.6959,47.7023,47.5879,47.6324,42900.0
2007-05-08 13:40:00,75.01,75.08,74.92,74.97,32000.0,47.6451,47.6896,47.5879,47.6197,32000.0
2007-05-08 13:50:00,74.98,75.05,74.86,74.94,41400.0,47.6261,47.6705,47.5498,47.6007,41400.0
2007-05-08 14:00:00,74.96,75.01,74.8,75.0,39100.0,47.6134,47.6451,47.5117,47.6388,39100.0
2007-05-08 14:10:00,74.99,75.02,74.86,75.0,44500.0,47.6324,47.6515,47.5498,47.6388,44500.0
2007-05-08 14:20:00,74.99,75.07,74.94,75.06,123600.0,47.6324,47.6832,47.6007,47.6769,123600.0
2007-05-08 14:30:00,75.06,75.13,74.9,75.11,78700.0,47.6769,47.7213,47.5752,47.7086,78700.0
2007-05-08 14:40:00,75.11,75.27,75.11,75.24,47900.0,47.7086,47.8103,47.7086,47.7912,47900.0
2007-05-08 14:50:00,75.24,75.29,75.14,75.25,56400.0,47.7912,47.823,47.7277,47.7976,56400.0
2007-05-08 15:00:00,75.26,75.41,75.25,75.35,76800.0,47.8039,47.8992,47.7976,47.8611,76800.0
2007-05-08 15:10:00,75.34,75.46,75.28,75.45,56100.0,47.8547,47.9309,47.8166,47.9246,56100.0
2007-05-08 15:20:00,75.45,75.45,75.32,75.38,80300.0,47.9246,47.9246,47.842,47.8801,80300.0
2007-05-08 15:30:00,75.38,75.44,75.27,75.38,100500.0,47.8801,47.9182,47.8103,47.8801,100500.0
2007-05-08 15:40:00,75.38,75.5,75.37,75.42,88800.0,47.8801,47.9564,47.8738,47.9055,88800.0
2007-05-08 15:50:00,75.42,75.42,75.3,75.36,71000.0,47.9055,47.9055,47.8293,47.8674,71000.0
2007-05-09 09:30:00,75.39,75.5,74.8,74.82,102200.0,47.8865,47.9564,47.5117,47.5244,102200.0
2007-05-09 09:40:00,74.8,74.99,74.74,74.83,92800.0,47.5117,47.6324,47.4736,47.5308,92800.0
2007-05-09 09:50:00,74.8,74.95,74.66,74.68,113500.0,47.5117,47.607,47.4228,47.4355,113500.0
2007-05-09 10:00:00,74.67,74.93,74.67,74.84,58000.0,47.4292,47.5943,47.4292,47.5371,58000.0
2007-05-09 10:10:00,74.85,74.95,74.7,74.74,126500.0,47.5435,47.607,47.4482,47.4736,126500.0
2007-05-09 10:20:00,74.75,74.95,74.65,74.87,81900.0,47.48,47.607,47.4164,47.5562,81900.0
2007-05-09 10:30:00,74.84,74.85,74.01,74.3,240300.0,47.5371,47.5435,47.0099,47.1941,240300.0
2007-05-09 10:40:00,74.3,74.56,74.19,74.29,106800.0,47.1941,47.3593,47.1243,47.1878,106800.0
2007-05-09 10:50:00,74.29,74.45,74.19,74.3,70700.0,47.1878,47.2894,47.1243,47.1941,70700.0
2007-05-09 11:00:00,74.3,74.5,74.25,74.39,67100.0,47.1941,47.3212,47.1624,47.2513,67100.0
2007-05-09 11:10:00,74.4,74.42,74.07,74.08,94000.0,47.2577,47.2704,47.048,47.0544,94000.0
2007-05-09 11:20:00,74.07,74.23,74.05,74.1,96900.0,47.048,47.1497,47.0353,47.0671,96900.0
2007-05-09 11:30:00,74.13,74.24,74.06,74.07,51400.0,47.0862,47.156,47.0417,47.048,51400.0
2007-05-09 11:40:00,74.06,74.07,73.87,73.94,74800.0,47.0417,47.048,46.921,46.9655,74800.0
2007-05-09 11:50:00,73.94,73.96,73.86,73.9,87500.0,46.9655,46.9782,46.9147,46.9401,87500.0
2007-05-09 12:00:00,73.91,74.16,73.88,73.93,70900.0,46.9464,47.1052,46.9274,46.9591,70900.0
2007-05-09 12:10:00,73.91,74.02,73.89,73.96,68700.0,46.9464,47.0163,46.9337,46.9782,68700.0
2007-05-09 12:20:00,73.97,74.16,73.96,74.1,83800.0,46.9845,47.1052,46.9782,47.0671,83800.0
2007-05-09 12:30:00,74.11,74.33,74.0,74.33,52100.0,47.0734,47.2132,47.0036,47.2132,52100.0
2007-05-09 12:40:00,74.31,74.4,74.26,74.32,66600.0,47.2005,47.2577,47.1687,47.2068,66600.0
2007-05-09 12:50:00,74.3,74.36,74.17,74.28,45200.0,47.1941,47.2322,47.1116,47.1814,45200.0
2007-05-09 13:00:00,74.28,74.35,74.07,74.1,39400.0,47.1814,47.2259,47.048,47.0671,39400.0
2007-05-09 13:10:00,74.13,74.2,73.94,74.02,69700.0,47.0862,47.1306,46.9655,47.0163,69700.0
2007-05-09 13:20:00,74.03,74.22,74.03,74.13,34200.0,47.0226,47.1433,47.0226,47.0862,34200.0
2007-05-09 13:30:00,74.13,74.25,74.12,74.24,35800.0,47.0862,47.1624,47.0798,47.156,35800.0
2007-05-09 13:40:00,74.24,74.41,74.11,74.16,44000.0,47.156,47.264,47.0734,47.1052,44000.0
2007-05-09 13:50:00,74.16,74.24,74.13,74.14,23000.0,47.1052,47.156,47.0862,47.0925,23000.0
2007-05-09 14:00:00,74.13,74.32,74.11,74.25,31300.0,47.0862,47.2068,47.0734,47.1624,31300.0
2007-05-09 14:10:00,74.26,74.3,74.0,74.18,126300.0,47.1687,47.1941,47.0036,47.1179,126300.0
2007-05-09 14:20:00,74.18,74.39,74.06,74.31,159400.0,47.1179,47.2513,47.0417,47.2005,159400.0
2007-05-09 14:30:00,74.31,74.36,74.15,74.31,80000.0,47.2005,47.2322,47.0989,47.2005,80000.0
2007-05-09 14:40:00,74.32,74.79,74.31,74.74,119400.0,47.2068,47.5054,47.2005,47.4736,119400.0
2007-05-09 14:50:00,74.72,74.85,74.6,74.76,102300.0,47.4609,47.5435,47.3847,47.4863,102300.0
2007-05-09 15:00:00,74.75,74.75,74.48,74.54,127100.0,47.48,47.48,47.3085,47.3466,127100.0
2007-05-09 15:10:00,74.53,74.77,74.5,74.57,96800.0,47.3402,47.4927,47.3212,47.3656,96800.0
2007-05-09 15:20:00,74.57,74.83,74.57,74.82,64800.0,47.3656,47.5308,47.3656,47.5244,64800.0
2007-05-09 15:30:00,74.83,74.83,74.64,74.65,99600.0,47.5308,47.5308,47.4101,47.4164,99600.0
2007-05-09 15:40:00,74.65,74.82,74.64,74.68,117500.0,47.4164,47.5244,47.4101,47.4355,117500.0
2007-05-09 15:50:00,74.68,74.71,74.58,74.64,123700.0,47.4355,47.4546,47.372,47.4101,123700.0
2007-05-10 09:30:00,74.45,74.95,74.26,74.77,98600.0,47.2894,47.607,47.1687,47.4927,98600.0
2007-05-10 09:40:00,74.79,74.8,74.15,74.61,115100.0,47.5054,47.5117,47.0989,47.391,115100.0
2007-05-10 09:50:00,74.61,74.68,74.3,74.45,67700.0,47.391,47.4355,47.1941,47.2894,67700.0
2007-05-10 10:00:00,74.45,74.5,74.15,74.21,55400.0,47.2894,47.3212,47.0989,47.137,55400.0
2007-05-10 10:10:00,74.23,74.52,74.22,74.46,62600.0,47.1497,47.3339,47.1433,47.2958,62600.0
2007-05-10 10:20:00,74.47,74.55,74.14,74.17,55400.0,47.3021,47.3529,47.0925,47.1116,55400.0
2007-05-10 10:30:00,74.18,74.28,74.03,74.2,89000.0,47.1179,47.1814,47.0226,47.1306,89000.0
2007-05-10 10:40:00,74.22,74.5,74.01,74.06,420200.0,47.1433,47.3212,47.0099,47.0417,420200.0
2007-05-10 10:50:00,74.04,74.14,73.85,73.91,106200.0,47.029,47.0925,46.9083,46.9464,106200.0
2007-05-10 11:00:00,73.92,73.92,73.71,73.78,89500.0,46.9528,46.9528,46.8194,46.8638,89500.0
2007-05-10 11:10:00,73.79,73.95,73.73,73.73,78700.0,46.8702,46.9718,46.8321,46.8321,78700.0
2007-05-10 11:20:00,73.73,73.8,73.4,73.56,141300.0,46.8321,46.8765,46.6225,46.7241,141300.0
2007-05-10 11:30:00,73.56,73.77,73.51,73.76,68600.0,46.7241,46.8575,46.6923,46.8511,68600.0
2007-05-10 11:40:00,73.76,73.84,73.56,73.66,79500.0,46.8511,46.9019,46.7241,46.7876,79500.0
2007-05-10 11:50:00,73.72,73.86,73.45,73.45,72500.0,46.8257,46.9147,46.6542,46.6542,72500.0
2007-05-10 12:00:00,73.45,73.51,73.35,73.49,56800.0,46.6542,46.6923,46.5907,46.6796,56800.0
2007-05-10 12:10:00,73.51,73.68,73.47,73.64,55800.0,46.6923,46.8003,46.6669,46.7749,55800.0
2007-05-10 12:20:00,73.63,73.65,73.39,73.39,56100.0,46.7686,46.7813,46.6161,46.6161,56100.0
2007-05-10 12:30:00,73.4,73.52,73.35,73.38,33900.0,46.6225,46.6987,46.5907,46.6098,33900.0
2007-05-10 12:40:00,73.38,73.51,73.31,73.31,79200.0,46.6098,46.6923,46.5653,46.5653,79200.0
2007-05-10 12:50:00,73.33,73.37,73.25,73.35,50400.0,46.578,46.6034,46.5272,46.5907,50400.0
2007-05-10 13:00:00,73.34,73.36,73.08,73.17,62900.0,46.5844,46.5971,46.4192,46.4764,62900.0
2007-05-10 13:10:00,73.2,73.22,72.98,73.22,99900.0,46.4954,46.5081,46.3557,46.5081,99900.0
2007-05-10 13:20:00,73.24,73.36,73.16,73.33,85300.0,46.5208,46.5971,46.47,46.578,85300.0
2007-05-10 13:30:00,73.33,73.33,73.09,73.23,60200.0,46.578,46.578,46.4256,46.5145,60200.0
2007-05-10 13:40:00,73.23,73.35,73.15,73.25,49100.0,46.5145,46.5907,46.4637,46.5272,49100.0
2007-05-10 13:50:00,73.25,73.41,73.16,73.27,58400.0,46.5272,46.6288,46.47,46.5399,58400.0
2007-05-10 14:00:00,73.27,73.46,73.25,73.39,51900.0,46.5399,46.6606,46.5272,46.6161,51900.0
2007-05-10 14:10:00,73.41,73.54,73.34,73.52,54700.0,46.6288,46.7114,46.5844,46.6987,54700.0
2007-05-10 14:20:00,73.51,73.73,73.44,73.65,99700.0,46.6923,46.8321,46.6479,46.7813,99700.0
2007-05-10 14:30:00,73.63,73.83,73.61,73.69,87900.0,46.7686,46.8956,46.7559,46.8067,87900.0
2007-05-10 14:40:00,73.69,73.72,73.65,73.68,35300.0,46.8067,46.8257,46.7813,46.8003,35300.0
2007-05-10 14:50:00,73.68,73.68,73.5,73.52,44400.0,46.8003,46.8003,46.686,46.6987,44400.0
2007-05-10 15:00:00,73.5,73.54,73.36,73.42,67100.0,46.686,46.7114,46.5971,46.6352,67100.0
2007-05-10 15:10:00,73.41,73.67,73.37,73.59,74700.0,46.6288,46.794,46.6034,46.7432,74700.0
2007-05-10 15:20:00,73.57,73.67,73.46,73.52,88000.0,46.7305,46.794,46.6606,46.6987,88000.0
2007-05-10 15:30:00,73.53,73.55,73.44,73.47,69400.0,46.705,46.7177,46.6479,46.6669,69400.0
2007-05-10 15:40:00,73.45,73.5,73.32,73.36,88400.0,46.6542,46.686,46.5717,46.5971,88400.0
2007-05-10 15:50:00,73.36,73.47,73.35,73.37,104600.0,46.5971,46.6669,46.5907,46.6034,104600.0
2007-05-11 09:30:00,73.63,74.1,73.63,73.92,102700.0,46.7686,47.0671,46.7686,46.9528,102700.0
2007-05-11 09:40:00,73.92,74.02,73.65,73.8,109300.0,46.9528,47.0163,46.7813,46.8765,109300.0
2007-05-11 09:50:00,73.81,73.9,73.67,73.67,83800.0,46.8829,46.9401,46.794,46.794,83800.0
2007-05-11 10:00:00,73.71,73.84,73.5,73.76,109700.0,46.8194,46.9019,46.686,46.8511,109700.0
2007-05-11 10:10:00,73.76,74.22,73.74,74.21,92600.0,46.8511,47.1433,46.8384,47.137,92600.0
2007-05-11 10:20:00,74.2,74.47,74.11,74.43,83100.0,47.1306,47.3021,47.0734,47.2767,83100.0
2007-05-11 10:30:00,74.43,74.79,74.42,74.74,165300.0,47.2767,47.5054,47.2704,47.4736,165300.0
2007-05-11 10:40:00,74.74,74.75,74.57,74.71,131000.0,47.4736,47.48,47.3656,47.4546,131000.0
2007-05-11 10:50:00,74.71,74.93,74.7,74.72,87500.0,47.4546,47.5943,47.4482,47.4609,87500.0
2007-05-11 11:00:00,74.7,74.78,74.64,74.72,52900.0,47.4482,47.499,47.4101,47.4609,52900.0
2007-05-11 11:10:00,74.75,74.82,74.59,74.65,45900.0,47.48,47.5244,47.3783,47.4164,45900.0
2007-05-11 11:20:00,74.66,74.76,74.61,74.75,48800.0,47.4228,47.4863,47.391,47.48,48800.0
2007-05-11 11:30:00,74.74,74.83,74.68,74.72,33600.0,47.4736,47.5308,47.4355,47.4609,33600.0
2007-05-11 11:40:00,74.71,74.72,74.62,74.64,29800.0,47.4546,47.4609,47.3974,47.4101,29800.0
2007-05-11 11:50:00,74.62,74.68,74.57,74.61,28400.0,47.3974,47.4355,47.3656,47.391,28400.0
2007-05-11 12:00:00,74.58,74.64,74.53,74.58,24700.0,47.372,47.4101,47.3402,47.372,24700.0
2007-05-11 12:10:00,74.6,74.77,74.53,74.77,29100.0,47.3847,47.4927,47.3402,47.4927,29100.0
2007-05-11 12:20:00,74.77,74.88,74.74,74.78,34200.0,47.4927,47.5625,47.4736,47.499,34200.0
2007-05-11 12:30:00,74.79,74.83,74.69,74.69,35800.0,47.5054,47.5308,47.4419,47.4419,35800.0
2007-05-11 12:40:00,74.72,74.86,74.7,74.74,75300.0,47.4609,47.5498,47.4482,47.4736,75300.0
2007-05-11 12:50:00,74.71,74.84,74.67,74.83,51800.0,47.4546,47.5371,47.4292,47.5308,51800.0
2007-05-11 13:00:00,74.84,74.85,74.73,74.83,29600.0,47.5371,47.5435,47.4673,47.5308,29600.0
2007-05-11 13:10:00,74.82,74.87,74.75,74.82,44700.0,47.5244,47.5562,47.48,47.5244,44700.0
2007-05-11 13:20:00,74.82,74.98,74.78,74.95,51200.0,47.5244,47.6261,47.499,47.607,51200.0
2007-05-11 13:30:00,74.94,75.03,74.91,75.03,70700.0,47.6007,47.6578,47.5816,47.6578,70700.0
2007-05-11 13:40:00,75.03,75.03,74.84,74.93,39900.0,47.6578,47.6578,47.5371,47.5943,39900.0
2007-05-11 13:50:00,74.93,74.93,74.75,74.87,55500.0,47.5943,47.5943,47.48,47.5562,55500.0
2007-05-11 14:00:00,74.85,74.96,74.79,74.94,39800.0,47.5435,47.6134,47.5054,47.6007,39800.0
2007-05-11 14:10:00,74.95,74.99,74.83,74.84,35800.0,47.607,47.6324,47.5308,47.5371,35800.0
2007-05-11 14:20:00,74.81,74.99,74.77,74.92,52200.0,47.5181,47.6324,47.4927,47.5879,52200.0
2007-05-11 14:30:00,74.91,74.91,74.78,74.85,45200.0,47.5816,47.5816,47.499,47.5435,45200.0
2007-05-11 14:40:00,74.85,74.92,74.78,74.82,32800.0,47.5435,47.5879,47.499,47.5244,32800.0
2007-05-11 14:50:00,74.83,74.98,74.82,74.97,45900.0,47.5308,47.6261,47.5244,47.6197,45900.0
2007-05-11 15:00:00,74.98,74.98,74.84,74.92,50100.0,47.6261,47.6261,47.5371,47.5879,50100.0
2007-05-11 15:10:00,74.93,75.09,74.89,75.04,60600.0,47.5943,47.6959,47.5689,47.6642,60600.0
2007-05-11 15:20:00,75.05,75.1,74.99,75.06,105600.0,47.6705,47.7023,47.6324,47.6769,105600.0
2007-05-11 15:30:00,75.06,75.21,75.05,75.19,75800.0,47.6769,47.7722,47.6705,47.7594,75800.0
2007-05-11 15:40:00,75.2,75.22,75.05,75.06,88200.0,47.7658,47.7785,47.6705,47.6769,88200.0
2007-05-11 15:50:00,75.06,75.1,74.99,75.1,252800.0,47.6769,47.7023,47.6324,47.7023,252800.0
2007-05-14 09:30:00,74.76,75.75,74.68,75.61,115000.0,47.4863,48.1152,47.4355,48.0262,115000.0
2007-05-14 09:40:00,75.6,75.6,75.42,75.57,32400.0,48.0199,48.0199,47.9055,48.0008,32400.0
2007-05-14 09:50:00,75.55,75.65,75.44,75.51,54300.0,47.9881,48.0516,47.9182,47.9627,54300.0
2007-05-14 10:00:00,75.51,75.72,75.42,75.49,73100.0,47.9627,48.0961,47.9055,47.95,73100.0
2007-05-14 10:10:00,75.49,75.5,75.13,75.14,56900.0,47.95,47.9564,47.7213,47.7277,56900.0
2007-05-14 10:20:00,75.13,75.17,74.91,74.94,124800.0,47.7213,47.7467,47.5816,47.6007,124800.0
2007-05-14 10:30:00,74.93,75.12,74.9,75.09,71000.0,47.5943,47.715,47.5752,47.6959,71000.0
2007-05-14 10:40:00,75.09,75.45,75.09,75.45,72100.0,47.6959,47.9246,47.6959,47.9246,72100.0
2007-05-14 10:50:00,75.45,75.6,75.4,75.54,94900.0,47.9246,48.0199,47.8928,47.9818,94900.0
2007-05-14 11:00:00,75.54,75.62,75.46,75.55,117100.0,47.9818,48.0326,47.9309,47.9881,117100.0
2007-05-14 11:10:00,75.55,75.7,75.53,75.68,73400.0,47.9881,48.0834,47.9754,48.0707,73400.0
2007-05-14 11:20:00,75.66,75.87,75.64,75.77,133400.0,48.058,48.1914,48.0453,48.1279,133400.0
2007-05-14 11:30:00,75.75,75.9,75.65,75.86,91000.0,48.1152,48.2104,48.0516,48.185,91000.0
2007-05-14 11:40:00,75.87,75.9,75.77,75.81,36200.0,48.1914,48.2104,48.1279,48.1533,36200.0
2007-05-14 11:50:00,75.8,75.83,75.73,75.81,70700.0,48.1469,48.166,48.1024,48.1533,70700.0
2007-05-14 12:00:00,75.82,75.99,75.77,75.99,110300.0,48.1596,48.2676,48.1279,48.2676,110300.0
2007-05-14 12:10:00,75.98,76.06,75.91,75.94,55600.0,48.2612,48.3121,48.2168,48.2358,55600.0
2007-05-14 12:20:00,75.95,76.03,75.9,75.99,72600.0,48.2422,48.293,48.2104,48.2676,72600.0
2007-05-14 12:30:00,75.99,76.08,75.94,76.05,69300.0,48.2676,48.3248,48.2358,48.3057,69300.0
2007-05-14 12:40:00,76.08,76.16,76.02,76.09,57500.0,48.3248,48.3756,48.2866,48.3311,57500.0
2007-05-14 12:50:00,76.09,76.14,76.07,76.13,25900.0,48.3311,48.3629,48.3184,48.3565,25900.0
2007-05-14 13:00:00,76.12,76.13,76.06,76.11,22500.0,48.3502,48.3565,48.3121,48.3438,22500.0
2007-05-14 13:10:00,76.11,76.15,75.98,76.0,61700.0,48.3438,48.3692,48.2612,48.2739,61700.0
2007-05-14 13:20:00,76.01,76.15,76.0,76.14,57800.0,48.2803,48.3692,48.2739,48.3629,57800.0
2007-05-14 13:30:00,76.14,76.24,75.95,76.03,92300.0,48.3629,48.4264,48.2422,48.293,92300.0
2007-05-14 13:40:00,76.02,76.02,75.8,75.86,149100.0,48.2866,48.2866,48.1469,48.185,149100.0
2007-05-14 13:50:00,75.86,75.96,75.74,75.85,95800.0,48.185,48.2485,48.1088,48.1787,95800.0
2007-05-14 14:00:00,75.84,75.86,75.66,75.86,143700.0,48.1723,48.185,48.058,48.185,143700.0
2007-05-14 14:10:00,75.85,75.91,75.72,75.73,172300.0,48.1787,48.2168,48.0961,48.1024,172300.0
2007-05-14 14:20:00,75.75,76.07,75.74,76.04,112200.0,48.1152,48.3184,48.1088,48.2994,112200.0
2007-05-14 14:30:00,76.05,76.07,75.87,75.91,99800.0,48.3057,48.3184,48.1914,48.2168,99800.0
2007-05-14 14:40:00,75.89,76.17,75.88,76.04,109700.0,48.2041,48.3819,48.1977,48.2994,109700.0
2007-05-14 14:50:00,76.03,76.14,75.94,76.02,75200.0,48.293,48.3629,48.2358,48.2866,75200.0
2007-05-14 15:00:00,76.0,76.1,75.93,75.98,77300.0,48.2739,48.3375,48.2295,48.2612,77300.0
2007-05-14 15:10:00,75.98,76.1,75.92,76.08,51200.0,48.2612,48.3375,48.2231,48.3248,51200.0
2007-05-14 15:20:00,76.06,76.08,75.95,75.98,69900.0,48.3121,48.3248,48.2422,48.2612,69900.0
2007-05-14 15:30:00,75.98,76.22,75.98,76.18,122500.0,48.2612,48.4137,48.2612,48.3883,122500.0
2007-05-14 15:40:00,76.18,76.21,76.07,76.08,106900.0,48.3883,48.4073,48.3184,48.3248,106900.0
2007-05-14 15:50:00,76.08,76.18,75.91,76.0,234300.0,48.3248,48.3883,48.2168,48.2739,234300.0
2007-05-15 09:30:00,76.26,76.28,75.65,76.03,172900.0,48.4391,48.4518,48.0516,48.293,172900.0
2007-05-15 09:40:00,76.03,76.13,75.75,75.81,140700.0,48.293,48.3565,48.1152,48.1533,140700.0
2007-05-15 09:50:00,75.81,75.99,75.64,75.87,84400.0,48.1533,48.2676,48.0453,48.1914,84400.0
2007-05-15 10:00:00,75.86,76.1,75.84,76.02,121800.0,48.185,48.3375,48.1723,48.2866,121800.0
2007-05-15 10:10:00,76.0,76.07,75.85,76.05,104400.0,48.2739,48.3184,48.1787,48.3057,104400.0
2007-05-15 10:20:00,76.04,76.04,75.62,75.63,90800.0,48.2994,48.2994,48.0326,48.0389,90800.0
2007-05-15 10:30:00,75.61,75.88,75.61,75.67,127000.0,48.0262,48.1977,48.0262,48.0643,127000.0
2007-05-15 10:40:00,75.66,75.9,75.66,75.82,60100.0,48.058,48.2104,48.058,48.1596,60100.0
2007-05-15 10:50:00,75.81,75.9,75.62,75.62,121000.0,48.1533,48.2104,48.0326,48.0326,121000.0
2007-05-15 11:00:00,75.6,75.6,75.24,75.3,111100.0,48.0199,48.0199,47.7912,47.8293,111100.0
2007-05-15 11:10:00,75.31,75.56,75.18,75.55,77900.0,47.8357,47.9945,47.7531,47.9881,77900.0
2007-05-15 11:20:00,75.53,75.61,75.43,75.55,43000.0,47.9754,48.0262,47.9119,47.9881,43000.0
2007-05-15 11:30:00,75.55,75.85,75.54,75.85,64000.0,47.9881,48.1787,47.9818,48.1787,64000.0
2007-05-15 11:40:00,75.85,75.88,75.66,75.72,50700.0,48.1787,48.1977,48.058,48.0961,50700.0
2007-05-15 11:50:00,75.73,75.78,75.63,75.68,35000.0,48.1024,48.1342,48.0389,48.0707,35000.0
2007-05-15 12:00:00,75.69,75.8,75.54,75.78,69000.0,48.077,48.1469,47.9818,48.1342,69000.0
2007-05-15 12:10:00,75.76,75.82,75.65,75.65,48300.0,48.1215,48.1596,48.0516,48.0516,48300.0
2007-05-15 12:20:00,75.66,75.81,75.65,75.81,25100.0,48.058,48.1533,48.0516,48.1533,25100.0
2007-05-15 12:30:00,75.81,75.85,75.75,75.78,33800.0,48.1533,48.1787,48.1152,48.1342,33800.0
2007-05-15 12:40:00,75.78,75.91,75.73,75.73,71300.0,48.1342,48.2168,48.1024,48.1024,71300.0
2007-05-15 12:50:00,75.75,75.82,75.66,75.73,54700.0,48.1152,48.1596,48.058,48.1024,54700.0
2007-05-15 13:00:00,75.73,75.78,75.62,75.62,61400.0,48.1024,48.1342,48.0326,48.0326,61400.0
2007-05-15 13:10:00,75.62,75.76,75.6,75.67,43600.0,48.0326,48.1215,48.0199,48.0643,43600.0
2007-05-15 13:20:00,75.69,75.73,75.64,75.66,22000.0,48.077,48.1024,48.0453,48.058,22000.0
2007-05-15 13:30:00,75.66,75.74,75.55,75.67,59100.0,48.058,48.1088,47.9881,48.0643,59100.0
2007-05-15 13:40:00,75.67,75.68,75.36,75.36,95000.0,48.0643,48.0707,47.8674,47.8674,95000.0
2007-05-15 13:50:00,75.37,75.54,75.26,75.53,70800.0,47.8738,47.9818,47.8039,47.9754,70800.0
2007-05-15 14:00:00,75.53,75.6,75.41,75.54,74500.0,47.9754,48.0199,47.8992,47.9818,74500.0
2007-05-15 14:10:00,75.54,75.56,75.14,75.21,76000.0,47.9818,47.9945,47.7277,47.7722,76000.0
2007-05-15 14:20:00,75.2,75.36,75.12,75.21,93700.0,47.7658,47.8674,47.715,47.7722,93700.0
2007-05-15 14:30:00,75.21,75.33,74.92,74.95,94500.0,47.7722,47.8484,47.5879,47.607,94500.0
2007-05-15 14:40:00,74.93,75.11,74.8,74.9,96400.0,47.5943,47.7086,47.5117,47.5752,96400.0
2007-05-15 14:50:00,74.91,75.1,74.91,75.1,88600.0,47.5816,47.7023,47.5816,47.7023,88600.0
2007-05-15 15:00:00,75.1,75.27,75.09,75.25,97400.0,47.7023,47.8103,47.6959,47.7976,97400.0
2007-05-15 15:10:00,75.25,75.35,75.12,75.22,97100.0,47.7976,47.8611,47.715,47.7785,97100.0
2007-05-15 15:20:00,75.23,75.28,75.02,75.21,118900.0,47.7849,47.8166,47.6515,47.7722,118900.0
2007-05-15 15:30:00,75.21,75.28,75.12,75.28,74900.0,47.7722,47.8166,47.715,47.8166,74900.0
2007-05-15 15:40:00,75.29,75.33,75.01,75.04,107900.0,47.823,47.8484,47.6451,47.6642,107900.0
2007-05-15 15:50:00,75.04,75.09,74.99,75.06,128900.0,47.6642,47.6959,47.6324,47.6769,128900.0
2007-05-16 09:30:00,75.04,76.47,74.96,75.15,151400.0,47.6642,48.5725,47.6134,47.734,151400.0
2007-05-16 09:40:00,75.12,75.17,74.71,74.73,114700.0,47.715,47.7467,47.4546,47.4673,114700.0
2007-05-16 09:50:00,74.72,74.77,74.35,74.56,113300.0,47.4609,47.4927,47.2259,47.3593,113300.0
2007-05-16 10:00:00,74.57,74.58,74.31,74.44,91800.0,47.3656,47.372,47.2005,47.2831,91800.0
2007-05-16 10:10:00,74.44,74.84,74.44,74.71,109700.0,47.2831,47.5371,47.2831,47.4546,109700.0
2007-05-16 10:20:00,74.71,74.77,74.64,74.74,52100.0,47.4546,47.4927,47.4101,47.4736,52100.0
2007-05-16 10:30:00,74.75,74.76,74.47,74.56,164200.0,47.48,47.4863,47.3021,47.3593,164200.0
2007-05-16 10:40:00,74.55,74.84,74.54,74.65,80600.0,47.3529,47.5371,47.3466,47.4164,80600.0
2007-05-16 10:50:00,74.66,74.72,74.3,74.48,74700.0,47.4228,47.4609,47.1941,47.3085,74700.0
2007-05-16 11:00:00,74.51,74.51,74.3,74.31,46800.0,47.3275,47.3275,47.1941,47.2005,46800.0
2007-05-16 11:10:00,74.33,74.42,74.25,74.29,73000.0,47.2132,47.2704,47.1624,47.1878,73000.0
2007-05-16 11:20:00,74.31,74.35,74.15,74.21,107200.0,47.2005,47.2259,47.0989,47.137,107200.0
2007-05-16 11:30:00,74.21,74.29,74.15,74.23,85200.0,47.137,47.1878,47.0989,47.1497,85200.0
2007-05-16 11:40:00,74.23,74.27,74.15,74.22,53400.0,47.1497,47.1751,47.0989,47.1433,53400.0
2007-05-16 11:50:00,74.22,74.37,74.15,74.28,53000.0,47.1433,47.2386,47.0989,47.1814,53000.0
2007-05-16 12:00:00,74.28,74.35,74.01,74.02,57600.0,47.1814,47.2259,47.0099,47.0163,57600.0
2007-05-16 12:10:00,74.03,74.16,73.9,73.91,72000.0,47.0226,47.1052,46.9401,46.9464,72000.0
2007-05-16 12:20:00,73.91,73.92,73.81,73.91,48100.0,46.9464,46.9528,46.8829,46.9464,48100.0
2007-05-16 12:30:00,73.9,73.93,73.83,73.85,34500.0,46.9401,46.9591,46.8956,46.9083,34500.0
2007-05-16 12:40:00,73.85,73.93,73.75,73.9,44400.0,46.9083,46.9591,46.8448,46.9401,44400.0
2007-05-16 12:50:00,73.9,74.0,73.85,74.0,34700.0,46.9401,47.0036,46.9083,47.0036,34700.0
2007-05-16 13:00:00,74.0,74.09,73.98,74.07,35500.0,47.0036,47.0607,46.9909,47.048,35500.0
2007-05-16 13:10:00,74.06,74.06,73.94,74.01,41800.0,47.0417,47.0417,46.9655,47.0099,41800.0
2007-05-16 13:20:00,74.03,74.09,73.96,74.01,48900.0,47.0226,47.0607,46.9782,47.0099,48900.0
2007-05-16 13:30:00,74.02,74.29,74.02,74.25,46400.0,47.0163,47.1878,47.0163,47.1624,46400.0
2007-05-16 13:40:00,74.25,74.64,74.24,74.56,76000.0,47.1624,47.4101,47.156,47.3593,76000.0
2007-05-16 13:50:00,74.57,74.61,74.4,74.42,68100.0,47.3656,47.391,47.2577,47.2704,68100.0
2007-05-16 14:00:00,74.41,74.76,74.36,74.76,59300.0,47.264,47.4863,47.2322,47.4863,59300.0
2007-05-16 14:10:00,74.76,74.87,74.74,74.85,65700.0,47.4863,47.5562,47.4736,47.5435,65700.0
2007-05-16 14:20:00,74.85,74.93,74.84,74.88,73300.0,47.5435,47.5943,47.5371,47.5625,73300.0
2007-05-16 14:30:00,74.88,74.95,74.75,74.82,58800.0,47.5625,47.607,47.48,47.5244,58800.0
2007-05-16 14:40:00,74.81,74.95,74.81,74.88,54000.0,47.5181,47.607,47.5181,47.5625,54000.0
2007-05-16 14:50:00,74.88,74.93,74.83,74.85,40300.0,47.5625,47.5943,47.5308,47.5435,40300.0
2007-05-16 15:00:00,74.87,74.88,74.72,74.76,56100.0,47.5562,47.5625,47.4609,47.4863,56100.0
2007-05-16 15:10:00,74.77,74.82,74.67,74.74,65400.0,47.4927,47.5244,47.4292,47.4736,65400.0
2007-05-16 15:20:00,74.74,74.86,74.69,74.82,54000.0,47.4736,47.5498,47.4419,47.5244,54000.0
2007-05-16 15:30:00,74.83,74.98,74.83,74.98,78200.0,47.5308,47.6261,47.5308,47.6261,78200.0
2007-05-16 15:40:00,74.98,75.05,74.96,75.02,109000.0,47.6261,47.6705,47.6134,47.6515,109000.0
2007-05-16 15:50:00,75.01,75.09,74.99,75.02,123000.0,47.6451,47.6959,47.6324,47.6515,123000.0
2007-05-17 09:30:00,75.05,75.47,75.05,75.25,74200.0,47.6705,47.9373,47.6705,47.7976,74200.0
2007-05-17 09:40:00,75.24,75.32,74.79,74.83,72700.0,47.7912,47.842,47.5054,47.5308,72700.0
2007-05-17 09:50:00,74.86,74.88,74.64,74.68,74400.0,47.5498,47.5625,47.4101,47.4355,74400.0
2007-05-17 10:00:00,74.69,75.23,74.66,75.11,96500.0,47.4419,47.7849,47.4228,47.7086,96500.0
2007-05-17 10:10:00,75.11,75.38,75.1,75.29,95900.0,47.7086,47.8801,47.7023,47.823,95900.0
2007-05-17 10:20:00,75.29,75.45,75.19,75.21,105700.0,47.823,47.9246,47.7594,47.7722,105700.0
2007-05-17 10:30:00,75.21,75.55,75.16,75.44,88900.0,47.7722,47.9881,47.7404,47.9182,88900.0
2007-05-17 10:40:00,75.43,75.55,75.31,75.49,62000.0,47.9119,47.9881,47.8357,47.95,62000.0
2007-05-17 10:50:00,75.49,75.62,75.48,75.53,47500.0,47.95,48.0326,47.9437,47.9754,47500.0
2007-05-17 11:00:00,75.53,75.57,75.36,75.4,48500.0,47.9754,48.0008,47.8674,47.8928,48500.0
2007-05-17 11:10:00,75.4,75.54,75.33,75.48,60400.0,47.8928,47.9818,47.8484,47.9437,60400.0
2007-05-17 11:20:00,75.49,75.65,75.47,75.62,65600.0,47.95,48.0516,47.9373,48.0326,65600.0
2007-05-17 11:30:00,75.62,75.84,75.56,75.82,88700.0,48.0326,48.1723,47.9945,48.1596,88700.0
2007-05-17 11:40:00,75.81,75.97,75.78,75.92,81000.0,48.1533,48.2549,48.1342,48.2231,81000.0
2007-05-17 11:50:00,75.92,75.93,75.74,75.89,72900.0,48.2231,48.2295,48.1088,48.2041,72900.0
2007-05-17 12:00:00,75.89,76.0,75.83,75.99,98300.0,48.2041,48.2739,48.166,48.2676,98300.0
2007-05-17 12:10:00,75.99,76.12,75.95,76.08,122300.0,48.2676,48.3502,48.2422,48.3248,122300.0
2007-05-17 12:20:00,76.09,76.15,76.0,76.12,54900.0,48.3311,48.3692,48.2739,48.3502,54900.0
2007-05-17 12:30:00,76.11,76.2,76.06,76.19,65600.0,48.3438,48.401,48.3121,48.3946,65600.0
2007-05-17 12:40:00,76.16,76.21,76.11,76.17,49700.0,48.3756,48.4073,48.3438,48.3819,49700.0
2007-05-17 12:50:00,76.17,76.28,76.1,76.27,77100.0,48.3819,48.4518,48.3375,48.4454,77100.0
2007-05-17 13:00:00,76.26,76.42,76.17,76.4,78800.0,48.4391,48.5407,48.3819,48.528,78800.0
2007-05-17 13:10:00,76.42,76.52,76.38,76.49,75300.0,48.5407,48.6042,48.5153,48.5852,75300.0
2007-05-17 13:20:00,76.48,76.7,76.47,76.6,115600.0,48.5788,48.7186,48.5725,48.6551,115600.0
2007-05-17 13:30:00,76.6,76.69,76.53,76.54,106200.0,48.6551,48.7122,48.6106,48.6169,106200.0
2007-05-17 13:40:00,76.54,76.54,76.38,76.41,57600.0,48.6169,48.6169,48.5153,48.5344,57600.0
2007-05-17 13:50:00,76.41,76.47,76.31,76.42,77100.0,48.5344,48.5725,48.4709,48.5407,77100.0
2007-05-17 14:00:00,76.41,76.6,76.3,76.58,94700.0,48.5344,48.6551,48.4645,48.6424,94700.0
2007-05-17 14:10:00,76.58,76.7,76.45,76.7,81800.0,48.6424,48.7186,48.5598,48.7186,81800.0
2007-05-17 14:20:00,76.7,76.76,76.62,76.76,63300.0,48.7186,48.7567,48.6678,48.7567,63300.0
2007-05-17 14:30:00,76.78,76.78,76.59,76.68,54500.0,48.7694,48.7694,48.6487,48.7059,54500.0
2007-05-17 14:40:00,76.67,76.83,76.67,76.82,63600.0,48.6995,48.8011,48.6995,48.7948,63600.0
2007-05-17 14:50:00,76.82,76.99,76.81,76.99,82900.0,48.7948,48.9028,48.7884,48.9028,82900.0
2007-05-17 15:00:00,76.98,77.1,76.91,76.99,143000.0,48.8964,48.9726,48.852,48.9028,143000.0
2007-05-17 15:10:00,77.0,77.0,76.88,76.9,105900.0,48.9091,48.9091,48.8329,48.8456,105900.0
2007-05-17 15:20:00,76.91,76.91,76.79,76.81,116200.0,48.852,48.852,48.7757,48.7884,116200.0
2007-05-17 15:30:00,76.81,76.87,76.72,76.76,151400.0,48.7884,48.8266,48.7313,48.7567,151400.0
2007-05-17 15:40:00,76.76,76.86,76.71,76.83,153500.0,48.7567,48.8202,48.7249,48.8011,153500.0
2007-05-17 15:50:00,76.83,76.94,76.57,76.57,200400.0,48.8011,48.871,48.636,48.636,200400.0
2007-05-18 09:30:00,74.87,77.07,74.86,77.06,459000.0,47.5562,48.9536,47.5498,48.9472,459000.0
2007-05-18 09:40:00,77.05,77.32,77.0,77.32,128000.0,48.9409,49.1124,48.9091,49.1124,128000.0
2007-05-18 09:50:00,77.28,77.54,77.22,77.42,109000.0,49.087,49.2521,49.0489,49.1759,109000.0
2007-05-18 10:00:00,77.42,77.51,77.01,77.27,138800.0,49.1759,49.2331,48.9155,49.0806,138800.0
2007-05-18 10:10:00,77.28,77.4,77.19,77.32,83900.0,49.087,49.1632,49.0298,49.1124,83900.0
2007-05-18 10:20:00,77.32,77.5,77.32,77.49,90000.0,49.1124,49.2267,49.1124,49.2204,90000.0
2007-05-18 10:30:00,77.48,77.49,77.16,77.16,74800.0,49.214,49.2204,49.0108,49.0108,74800.0
2007-05-18 10:40:00,77.18,77.36,77.16,77.36,63300.0,49.0235,49.1378,49.0108,49.1378,63300.0
2007-05-18 10:50:00,77.34,77.34,77.18,77.24,50500.0,49.1251,49.1251,49.0235,49.0616,50500.0
2007-05-18 11:00:00,77.22,77.28,77.02,77.24,74600.0,49.0489,49.087,48.9218,49.0616,74600.0
2007-05-18 11:10:00,77.21,77.41,77.21,77.34,37400.0,49.0425,49.1696,49.0425,49.1251,37400.0
2007-05-18 11:20:00,77.35,77.5,77.27,77.3,77500.0,49.1314,49.2267,49.0806,49.0997,77500.0
2007-05-18 11:30:00,77.32,77.41,77.31,77.32,46300.0,49.1124,49.1696,49.106,49.1124,46300.0
2007-05-18 11:40:00,77.33,77.39,77.19,77.2,46700.0,49.1187,49.1569,49.0298,49.0362,46700.0
2007-05-18 11:50:00,77.2,77.42,77.2,77.37,68000.0,49.0362,49.1759,49.0362,49.1441,68000.0
2007-05-18 12:00:00,77.36,77.36,77.26,77.32,46400.0,49.1378,49.1378,49.0743,49.1124,46400.0
2007-05-18 12:10:00,77.3,77.5,77.3,77.49,62500.0,49.0997,49.2267,49.0997,49.2204,62500.0
2007-05-18 12:20:00,77.48,77.65,77.43,77.61,108400.0,49.214,49.322,49.1823,49.2966,108400.0
2007-05-18 12:30:00,77.61,77.73,77.57,77.64,45700.0,49.2966,49.3728,49.2712,49.3156,45700.0
2007-05-18 12:40:00,77.65,77.85,77.54,77.54,70200.0,49.322,49.449,49.2521,49.2521,70200.0
2007-05-18 12:50:00,77.56,77.61,77.5,77.53,36500.0,49.2648,49.2966,49.2267,49.2458,36500.0
2007-05-18 13:00:00,77.51,77.6,77.45,77.53,33600.0,49.2331,49.2902,49.195,49.2458,33600.0
2007-05-18 13:10:00,77.54,77.54,77.4,77.54,39100.0,49.2521,49.2521,49.1632,49.2521,39100.0
2007-05-18 13:20:00,77.53,77.65,77.45,77.65,68100.0,49.2458,49.322,49.195,49.322,68100.0
2007-05-18 13:30:00,77.65,77.65,77.36,77.44,87000.0,49.322,49.322,49.1378,49.1886,87000.0
2007-05-18 13:40:00,77.46,77.7,77.42,77.62,106800.0,49.2013,49.3538,49.1759,49.3029,106800.0
2007-05-18 13:50:00,77.63,77.8,77.61,77.77,65200.0,49.3093,49.4173,49.2966,49.3982,65200.0
2007-05-18 14:00:00,77.78,77.8,77.7,77.77,98200.0,49.4046,49.4173,49.3538,49.3982,98200.0
2007-05-18 14:10:00,77.77,77.85,77.73,77.79,58400.0,49.3982,49.449,49.3728,49.4109,58400.0
2007-05-18 14:20:00,77.81,77.87,77.71,77.73,68000.0,49.4236,49.4617,49.3601,49.3728,68000.0
2007-05-18 14:30:00,77.74,77.79,77.69,77.72,63700.0,49.3792,49.4109,49.3474,49.3665,63700.0
2007-05-18 14:40:00,77.72,77.81,77.65,77.8,101900.0,49.3665,49.4236,49.322,49.4173,101900.0
2007-05-18 14:50:00,77.8,77.82,77.71,77.72,65700.0,49.4173,49.43,49.3601,49.3665,65700.0
2007-05-18 15:00:00,77.73,77.79,77.65,77.69,63900.0,49.3728,49.4109,49.322,49.3474,63900.0
2007-05-18 15:10:00,77.7,77.81,77.67,77.8,64700.0,49.3538,49.4236,49.3347,49.4173,64700.0
2007-05-18 15:20:00,77.79,77.86,77.77,77.85,67200.0,49.4109,49.4554,49.3982,49.449,67200.0
2007-05-18 15:30:00,77.85,77.93,77.8,77.81,84900.0,49.449,49.4999,49.4173,49.4236,84900.0
2007-05-18 15:40:00,77.81,77.89,77.8,77.85,131700.0,49.4236,49.4744,49.4173,49.449,131700.0
2007-05-18 15:50:00,77.86,77.98,77.81,77.92,177800.0,49.4554,49.5316,49.4236,49.4935,177800.0
2007-05-21 09:30:00,78.34,78.7,78.15,78.68,182700.0,49.7603,49.9889,49.6396,49.9762,182700.0
2007-05-21 09:40:00,78.69,79.04,78.59,79.03,180800.0,49.9826,50.2049,49.9191,50.1986,180800.0
2007-05-21 09:50:00,79.05,79.24,78.97,79.04,247200.0,50.2113,50.3319,50.1604,50.2049,247200.0
2007-05-21 10:00:00,79.02,79.2,78.97,79.13,112300.0,50.1922,50.3065,50.1604,50.2621,112300.0
2007-05-21 10:10:00,79.13,79.24,78.95,78.97,134500.0,50.2621,50.3319,50.1477,50.1604,134500.0
2007-05-21 10:20:00,78.94,78.97,78.77,78.91,134600.0,50.1414,50.1604,50.0334,50.1223,134600.0
2007-05-21 10:30:00,78.89,79.0,78.87,78.94,100800.0,50.1096,50.1795,50.0969,50.1414,100800.0
2007-05-21 10:40:00,78.93,79.01,78.88,78.92,71200.0,50.135,50.1858,50.1033,50.1287,71200.0
2007-05-21 10:50:00,78.91,79.05,78.85,78.97,60100.0,50.1223,50.2113,50.0842,50.1604,60100.0
2007-05-21 11:00:00,78.97,78.99,78.76,78.85,55500.0,50.1604,50.1731,50.0271,50.0842,55500.0
2007-05-21 11:10:00,78.87,78.9,78.58,78.59,56200.0,50.0969,50.116,49.9127,49.9191,56200.0
2007-05-21 11:20:00,78.61,78.74,78.58,78.66,59800.0,49.9318,50.0143,49.9127,49.9635,59800.0
2007-05-21 11:30:00,78.66,78.67,78.5,78.55,45300.0,49.9635,49.9699,49.8619,49.8937,45300.0
2007-05-21 11:40:00,78.58,78.64,78.55,78.63,33900.0,49.9127,49.9508,49.8937,49.9445,33900.0
2007-05-21 11:50:00,78.62,78.77,78.62,78.66,75800.0,49.9381,50.0334,49.9381,49.9635,75800.0
2007-05-21 12:00:00,78.65,79.0,78.65,79.0,72500.0,49.9572,50.1795,49.9572,50.1795,72500.0
2007-05-21 12:10:00,79.0,79.07,78.9,79.0,76300.0,50.1795,50.224,50.116,50.1795,76300.0
2007-05-21 12:20:00,79.03,79.15,79.03,79.08,34000.0,50.1986,50.2748,50.1986,50.2303,34000.0
2007-05-21 12:30:00,79.06,79.29,79.06,79.22,85500.0,50.2176,50.3637,50.2176,50.3192,85500.0
2007-05-21 12:40:00,79.22,79.31,79.2,79.27,49400.0,50.3192,50.3764,50.3065,50.351,49400.0
2007-05-21 12:50:00,79.29,79.48,79.28,79.46,45900.0,50.3637,50.4844,50.3573,50.4717,45900.0
2007-05-21 13:00:00,79.46,79.61,79.39,79.4,73400.0,50.4717,50.567,50.4272,50.4336,73400.0
2007-05-21 13:10:00,79.39,79.49,79.38,79.42,24500.0,50.4272,50.4907,50.4209,50.4463,24500.0
2007-05-21 13:20:00,79.4,79.56,79.38,79.47,50100.0,50.4336,50.5352,50.4209,50.478,50100.0
2007-05-21 13:30:00,79.47,79.5,79.1,79.21,108900.0,50.478,50.4971,50.243,50.3129,108900.0
2007-05-21 13:40:00,79.22,79.25,79.1,79.21,46400.0,50.3192,50.3383,50.243,50.3129,46400.0
2007-05-21 13:50:00,79.21,79.3,79.12,79.26,62300.0,50.3129,50.3701,50.2557,50.3446,62300.0
2007-05-21 14:00:00,79.25,79.28,79.15,79.21,47600.0,50.3383,50.3573,50.2748,50.3129,47600.0
2007-05-21 14:10:00,79.21,79.34,79.15,79.34,42200.0,50.3129,50.3955,50.2748,50.3955,42200.0
2007-05-21 14:20:00,79.34,79.39,79.31,79.37,32600.0,50.3955,50.4272,50.3764,50.4145,32600.0
2007-05-21 14:30:00,79.38,79.65,79.38,79.65,44100.0,50.4209,50.5924,50.4209,50.5924,44100.0
2007-05-21 14:40:00,79.65,79.77,79.6,79.71,68000.0,50.5924,50.6686,50.5606,50.6305,68000.0
2007-05-21 14:50:00,79.71,79.75,79.38,79.44,68300.0,50.6305,50.6559,50.4209,50.459,68300.0
2007-05-21 15:00:00,79.45,79.45,79.12,79.13,90500.0,50.4653,50.4653,50.2557,50.2621,90500.0
2007-05-21 15:10:00,79.13,79.25,79.13,79.24,125700.0,50.2621,50.3383,50.2621,50.3319,125700.0
2007-05-21 15:20:00,79.23,79.25,78.91,78.95,143000.0,50.3256,50.3383,50.1223,50.1477,143000.0
2007-05-21 15:30:00,78.94,79.03,78.9,78.98,96200.0,50.1414,50.1986,50.116,50.1668,96200.0
2007-05-21 15:40:00,79.0,79.18,79.0,79.15,126400.0,50.1795,50.2938,50.1795,50.2748,126400.0
2007-05-21 15:50:00,79.15,79.16,79.0,79.03,125400.0,50.2748,50.2811,50.1795,50.1986,125400.0
2007-05-22 09:30:00,78.79,79.0,78.46,78.76,170100.0,50.0461,50.1795,49.8365,50.0271,170100.0
2007-05-22 09:40:00,78.77,78.99,78.72,78.75,97700.0,50.0334,50.1731,50.0016,50.0207,97700.0
2007-05-22 09:50:00,78.75,79.0,78.6,79.0,94900.0,50.0207,50.1795,49.9254,50.1795,94900.0
2007-05-22 10:00:00,78.96,79.41,78.96,79.41,138200.0,50.1541,50.4399,50.1541,50.4399,138200.0
2007-05-22 10:10:00,79.42,79.43,79.22,79.26,92900.0,50.4463,50.4526,50.3192,50.3446,92900.0
2007-05-22 10:20:00,79.26,79.35,79.15,79.34,68400.0,50.3446,50.4018,50.2748,50.3955,68400.0
2007-05-22 10:30:00,79.32,79.43,79.12,79.15,104600.0,50.3828,50.4526,50.2557,50.2748,104600.0
2007-05-22 10:40:00,79.14,79.18,78.93,78.97,75600.0,50.2684,50.2938,50.135,50.1604,75600.0
2007-05-22 10:50:00,78.97,79.02,78.57,78.82,112800.0,50.1604,50.1922,49.9064,50.0652,112800.0
2007-05-22 11:00:00,78.84,79.0,78.76,78.96,48800.0,50.0779,50.1795,50.0271,50.1541,48800.0
2007-05-22 11:10:00,78.96,78.96,78.65,78.7,51400.0,50.1541,50.1541,49.9572,49.9889,51400.0
2007-05-22 11:20:00,78.71,78.77,78.61,78.74,62800.0,49.9953,50.0334,49.9318,50.0143,62800.0
2007-05-22 11:30:00,78.73,78.9,78.6,78.7,72800.0,50.008,50.116,49.9254,49.9889,72800.0
2007-05-22 11:40:00,78.69,78.73,78.61,78.64,50200.0,49.9826,50.008,49.9318,49.9508,50200.0
2007-05-22 11:50:00,78.63,78.69,78.4,78.51,91800.0,49.9445,49.9826,49.7984,49.8683,91800.0
2007-05-22 12:00:00,78.52,78.62,78.5,78.52,43100.0,49.8746,49.9381,49.8619,49.8746,43100.0
2007-05-22 12:10:00,78.52,78.65,78.45,78.63,41800.0,49.8746,49.9572,49.8301,49.9445,41800.0
2007-05-22 12:20:00,78.63,78.85,78.63,78.79,33800.0,49.9445,50.0842,49.9445,50.0461,33800.0
2007-05-22 12:30:00,78.81,78.85,78.67,78.68,34100.0,50.0588,50.0842,49.9699,49.9762,34100.0
2007-05-22 12:40:00,78.67,78.82,78.64,78.82,37800.0,49.9699,50.0652,49.9508,50.0652,37800.0
2007-05-22 12:50:00,78.81,79.0,78.81,78.96,47800.0,50.0588,50.1795,50.0588,50.1541,47800.0
2007-05-22 13:00:00,78.96,79.03,78.86,79.03,31000.0,50.1541,50.1986,50.0906,50.1986,31000.0
2007-05-22 13:10:00,79.02,79.08,78.97,79.01,63600.0,50.1922,50.2303,50.1604,50.1858,63600.0
2007-05-22 13:20:00,79.01,79.08,79.0,79.05,54600.0,50.1858,50.2303,50.1795,50.2113,54600.0
2007-05-22 13:30:00,79.07,79.1,79.0,79.0,45800.0,50.224,50.243,50.1795,50.1795,45800.0
2007-05-22 13:40:00,79.01,79.01,78.82,78.9,53900.0,50.1858,50.1858,50.0652,50.116,53900.0
2007-05-22 13:50:00,78.91,78.99,78.69,78.7,70400.0,50.1223,50.1731,49.9826,49.9889,70400.0
2007-05-22 14:00:00,78.71,78.76,78.54,78.61,58800.0,49.9953,50.0271,49.8873,49.9318,58800.0
2007-05-22 14:10:00,78.63,78.75,78.56,78.6,45000.0,49.9445,50.0207,49.9,49.9254,45000.0
2007-05-22 14:20:00,78.6,78.61,78.4,78.49,44100.0,49.9254,49.9318,49.7984,49.8556,44100.0
2007-05-22 14:30:00,78.46,78.57,78.28,78.28,54800.0,49.8365,49.9064,49.7222,49.7222,54800.0
2007-05-22 14:40:00,78.29,78.4,78.26,78.37,43000.0,49.7285,49.7984,49.7095,49.7793,43000.0
2007-05-22 14:50:00,78.36,78.49,78.35,78.46,54400.0,49.773,49.8556,49.7666,49.8365,54400.0
2007-05-22 15:00:00,78.45,78.51,78.36,78.5,25300.0,49.8301,49.8683,49.773,49.8619,25300.0
2007-05-22 15:10:00,78.5,78.53,78.31,78.41,79100.0,49.8619,49.881,49.7412,49.8047,79100.0
2007-05-22 15:20:00,78.41,78.47,78.34,78.38,66600.0,49.8047,49.8428,49.7603,49.7857,66600.0
2007-05-22 15:30:00,78.38,78.46,78.31,78.37,52500.0,49.7857,49.8365,49.7412,49.7793,52500.0
2007-05-22 15:40:00,78.39,78.46,78.35,78.36,83300.0,49.792,49.8365,49.7666,49.773,83300.0
2007-05-22 15:50:00,78.36,78.4,78.25,78.3,131800.0,49.773,49.7984,49.7031,49.7349,131800.0
2007-05-23 09:30:00,78.57,78.86,78.26,78.36,130200.0,49.9064,50.0906,49.7095,49.773,130200.0
2007-05-23 09:40:00,78.35,78.45,78.07,78.14,129500.0,49.7666,49.8301,49.5888,49.6332,129500.0
2007-05-23 09:50:00,78.18,78.24,78.01,78.16,89200.0,49.6586,49.6968,49.5507,49.6459,89200.0
2007-05-23 10:00:00,78.17,78.7,78.17,78.54,83800.0,49.6523,49.9889,49.6523,49.8873,83800.0
2007-05-23 10:10:00,78.51,78.64,78.5,78.55,67700.0,49.8683,49.9508,49.8619,49.8937,67700.0
2007-05-23 10:20:00,78.53,78.58,78.24,78.33,79700.0,49.881,49.9127,49.6968,49.7539,79700.0
2007-05-23 10:30:00,78.29,78.46,77.98,78.18,154900.0,49.7285,49.8365,49.5316,49.6586,154900.0
2007-05-23 10:40:00,78.21,78.95,78.19,78.79,123100.0,49.6777,50.1477,49.665,50.0461,123100.0
2007-05-23 10:50:00,78.76,78.89,78.62,78.87,72200.0,50.0271,50.1096,49.9381,50.0969,72200.0
2007-05-23 11:00:00,78.86,78.99,78.8,78.91,72900.0,50.0906,50.1731,50.0525,50.1223,72900.0
2007-05-23 11:10:00,78.91,78.95,78.65,78.76,66200.0,50.1223,50.1477,49.9572,50.0271,66200.0
2007-05-23 11:20:00,78.74,78.8,78.7,78.76,38200.0,50.0143,50.0525,49.9889,50.0271,38200.0
2007-05-23 11:30:00,78.76,78.78,78.44,78.63,112000.0,50.0271,50.0398,49.8238,49.9445,112000.0
2007-05-23 11:40:00,78.61,78.82,78.57,78.67,36200.0,49.9318,50.0652,49.9064,49.9699,36200.0
2007-05-23 11:50:00,78.66,78.69,78.15,78.15,63900.0,49.9635,49.9826,49.6396,49.6396,63900.0
2007-05-23 12:00:00,78.15,78.53,78.1,78.48,96600.0,49.6396,49.881,49.6078,49.8492,96600.0
2007-05-23 12:10:00,78.49,78.55,78.26,78.37,89900.0,49.8556,49.8937,49.7095,49.7793,89900.0
2007-05-23 12:20:00,78.37,78.69,78.37,78.58,76700.0,49.7793,49.9826,49.7793,49.9127,76700.0
2007-05-23 12:30:00,78.59,78.64,78.51,78.63,51900.0,49.9191,49.9508,49.8683,49.9445,51900.0
2007-05-23 12:40:00,78.64,78.7,78.42,78.43,35900.0,49.9508,49.9889,49.8111,49.8174,35900.0
2007-05-23 12:50:00,78.43,78.5,78.38,78.42,37700.0,49.8174,49.8619,49.7857,49.8111,37700.0
2007-05-23 13:00:00,78.42,78.6,78.32,78.53,70100.0,49.8111,49.9254,49.7476,49.881,70100.0
2007-05-23 13:10:00,78.55,78.56,78.3,78.33,41800.0,49.8937,49.9,49.7349,49.7539,41800.0
2007-05-23 13:20:00,78.32,78.39,78.21,78.28,43200.0,49.7476,49.792,49.6777,49.7222,43200.0
2007-05-23 13:30:00,78.29,78.5,78.27,78.41,33700.0,49.7285,49.8619,49.7158,49.8047,33700.0
2007-05-23 13:40:00,78.41,78.42,78.21,78.26,63300.0,49.8047,49.8111,49.6777,49.7095,63300.0
2007-05-23 13:50:00,78.26,78.37,78.15,78.2,56900.0,49.7095,49.7793,49.6396,49.6713,56900.0
2007-05-23 14:00:00,78.19,78.26,78.04,78.17,63000.0,49.665,49.7095,49.5697,49.6523,63000.0
2007-05-23 14:10:00,78.19,78.25,78.01,78.01,46500.0,49.665,49.7031,49.5507,49.5507,46500.0
2007-05-23 14:20:00,78.01,78.07,77.79,77.84,91600.0,49.5507,49.5888,49.4109,49.4427,91600.0
2007-05-23 14:30:00,77.84,77.95,77.8,77.86,47300.0,49.4427,49.5126,49.4173,49.4554,47300.0
2007-05-23 14:40:00,77.86,77.93,77.74,77.9,74000.0,49.4554,49.4999,49.3792,49.4808,74000.0
2007-05-23 14:50:00,77.88,78.03,77.81,77.86,92800.0,49.4681,49.5634,49.4236,49.4554,92800.0
2007-05-23 15:00:00,77.82,77.83,77.71,77.73,83200.0,49.43,49.4363,49.3601,49.3728,83200.0
2007-05-23 15:10:00,77.71,77.88,77.62,77.84,54100.0,49.3601,49.4681,49.3029,49.4427,54100.0
2007-05-23 15:20:00,77.84,78.03,77.76,77.89,70700.0,49.4427,49.5634,49.3919,49.4744,70700.0
2007-05-23 15:30:00,77.9,77.96,77.77,77.83,72000.0,49.4808,49.5189,49.3982,49.4363,72000.0
2007-05-23 15:40:00,77.83,77.85,77.74,77.84,83400.0,49.4363,49.449,49.3792,49.4427,83400.0
2007-05-23 15:50:00,77.84,77.85,77.71,77.78,139200.0,49.4427,49.449,49.3601,49.4046,139200.0
2007-05-24 09:30:00,77.86,78.05,77.76,77.94,86800.0,49.4554,49.5761,49.3919,49.5062,86800.0
2007-05-24 09:40:00,77.94,78.33,77.88,78.31,77500.0,49.5062,49.7539,49.4681,49.7412,77500.0
2007-05-24 09:50:00,78.3,78.5,78.14,78.21,87200.0,49.7349,49.8619,49.6332,49.6777,87200.0
2007-05-24 10:00:00,78.19,78.48,77.92,77.93,91300.0,49.665,49.8492,49.4935,49.4999,91300.0
2007-05-24 10:10:00,77.9,77.98,77.64,77.73,76900.0,49.4808,49.5316,49.3156,49.3728,76900.0
2007-05-24 10:20:00,77.72,77.86,77.62,77.7,69300.0,49.3665,49.4554,49.3029,49.3538,69300.0
2007-05-24 10:30:00,77.7,77.84,77.55,77.65,101900.0,49.3538,49.4427,49.2585,49.322,101900.0
2007-05-24 10:40:00,77.61,77.78,77.51,77.65,74000.0,49.2966,49.4046,49.2331,49.322,74000.0
2007-05-24 10:50:00,77.65,77.65,77.25,77.38,84600.0,49.322,49.322,49.0679,49.1505,84600.0
2007-05-24 11:00:00,77.38,77.51,77.24,77.37,87100.0,49.1505,49.2331,49.0616,49.1441,87100.0
2007-05-24 11:10:00,77.37,77.4,77.1,77.16,51200.0,49.1441,49.1632,48.9726,49.0108,51200.0
2007-05-24 11:20:00,77.14,77.47,77.1,77.23,42300.0,48.9981,49.2077,48.9726,49.0552,42300.0
2007-05-24 11:30:00,77.25,77.33,76.91,76.93,86400.0,49.0679,49.1187,48.852,48.8647,86400.0
2007-05-24 11:40:00,76.92,76.94,76.73,76.89,82300.0,48.8583,48.871,48.7376,48.8393,82300.0
2007-05-24 11:50:00,76.89,77.13,76.89,77.04,32000.0,48.8393,48.9917,48.8393,48.9345,32000.0
2007-05-24 12:00:00,77.02,77.09,76.87,76.97,45600.0,48.9218,48.9663,48.8266,48.8901,45600.0
2007-05-24 12:10:00,76.98,77.11,76.91,76.95,71700.0,48.8964,48.979,48.852,48.8774,71700.0
2007-05-24 12:20:00,76.98,76.99,76.7,76.72,36500.0,48.8964,48.9028,48.7186,48.7313,36500.0
2007-05-24 12:30:00,76.72,76.82,76.51,76.53,41700.0,48.7313,48.7948,48.5979,48.6106,41700.0
2007-05-24 12:40:00,76.54,76.66,76.38,76.57,58200.0,48.6169,48.6932,48.5153,48.636,58200.0
2007-05-24 12:50:00,76.57,76.69,76.57,76.62,34900.0,48.636,48.7122,48.636,48.6678,34900.0
2007-05-24 13:00:00,76.59,76.59,76.46,76.47,45000.0,48.6487,48.6487,48.5661,48.5725,45000.0
2007-05-24 13:10:00,76.49,76.67,76.49,76.61,35200.0,48.5852,48.6995,48.5852,48.6614,35200.0
2007-05-24 13:20:00,76.61,76.64,76.48,76.56,31600.0,48.6614,48.6805,48.5788,48.6296,31600.0
2007-05-24 13:30:00,76.56,76.58,76.33,76.36,47700.0,48.6296,48.6424,48.4836,48.5026,47700.0
2007-05-24 13:40:00,76.37,76.6,76.34,76.51,47000.0,48.509,48.6551,48.4899,48.5979,47000.0
2007-05-24 13:50:00,76.52,76.52,76.31,76.37,69400.0,48.6042,48.6042,48.4709,48.509,69400.0
2007-05-24 14:00:00,76.35,76.41,76.18,76.2,45700.0,48.4963,48.5344,48.3883,48.401,45700.0
2007-05-24 14:10:00,76.22,76.27,75.95,76.08,80100.0,48.4137,48.4454,48.2422,48.3248,80100.0
2007-05-24 14:20:00,76.07,76.24,76.05,76.15,55200.0,48.3184,48.4264,48.3057,48.3692,55200.0
2007-05-24 14:30:00,76.16,76.19,75.81,75.84,74200.0,48.3756,48.3946,48.1533,48.1723,74200.0
2007-05-24 14:40:00,75.84,75.99,75.81,75.91,52700.0,48.1723,48.2676,48.1533,48.2168,52700.0
2007-05-24 14:50:00,75.93,76.15,75.88,75.93,74700.0,48.2295,48.3692,48.1977,48.2295,74700.0
2007-05-24 15:00:00,75.95,76.17,75.93,76.12,96400.0,48.2422,48.3819,48.2295,48.3502,96400.0
2007-05-24 15:10:00,76.14,76.2,75.9,75.96,138900.0,48.3629,48.401,48.2104,48.2485,138900.0
2007-05-24 15:20:00,75.96,76.03,75.81,75.93,92600.0,48.2485,48.293,48.1533,48.2295,92600.0
2007-05-24 15:30:00,75.94,76.04,75.75,75.76,78600.0,48.2358,48.2994,48.1152,48.1215,78600.0
2007-05-24 15:40:00,75.73,76.08,75.73,76.08,112200.0,48.1024,48.3248,48.1024,48.3248,112200.0
2007-05-24 15:50:00,76.07,76.34,76.05,76.21,242100.0,48.3184,48.4899,48.3057,48.4073,242100.0
2007-05-25 09:30:00,76.89,77.35,76.66,77.01,174400.0,48.8393,49.1314,48.6932,48.9155,174400.0
2007-05-25 09:40:00,76.99,77.02,76.73,76.81,59000.0,48.9028,48.9218,48.7376,48.7884,59000.0
2007-05-25 09:50:00,76.82,76.95,76.67,76.76,60000.0,48.7948,48.8774,48.6995,48.7567,60000.0
2007-05-25 10:00:00,76.77,76.95,76.6,76.88,77900.0,48.763,48.8774,48.6551,48.8329,77900.0
2007-05-25 10:10:00,76.89,76.93,76.7,76.74,76400.0,48.8393,48.8647,48.7186,48.744,76400.0
2007-05-25 10:20:00,76.71,76.8,76.7,76.78,42300.0,48.7249,48.7821,48.7186,48.7694,42300.0
2007-05-25 10:30:00,76.78,76.86,76.74,76.8,94600.0,48.7694,48.8202,48.744,48.7821,94600.0
2007-05-25 10:40:00,76.79,76.88,76.71,76.74,78800.0,48.7757,48.8329,48.7249,48.744,78800.0
2007-05-25 10:50:00,76.75,76.76,76.6,76.7,34200.0,48.7503,48.7567,48.6551,48.7186,34200.0
2007-05-25 11:00:00,76.73,76.77,76.42,76.42,69200.0,48.7376,48.763,48.5407,48.5407,69200.0
2007-05-25 11:10:00,76.42,76.52,76.4,76.46,44900.0,48.5407,48.6042,48.528,48.5661,44900.0
2007-05-25 11:20:00,76.46,76.48,76.27,76.38,72100.0,48.5661,48.5788,48.4454,48.5153,72100.0
2007-05-25 11:30:00,76.39,76.6,76.35,76.58,30800.0,48.5217,48.6551,48.4963,48.6424,30800.0
2007-05-25 11:40:00,76.58,76.6,76.47,76.51,27500.0,48.6424,48.6551,48.5725,48.5979,27500.0
2007-05-25 11:50:00,76.51,76.59,76.48,76.58,34500.0,48.5979,48.6487,48.5788,48.6424,34500.0
2007-05-25 12:00:00,76.58,76.61,76.33,76.42,39400.0,48.6424,48.6614,48.4836,48.5407,39400.0
2007-05-25 12:10:00,76.42,76.42,76.21,76.28,42400.0,48.5407,48.5407,48.4073,48.4518,42400.0
2007-05-25 12:20:00,76.29,76.33,76.03,76.1,52100.0,48.4581,48.4836,48.293,48.3375,52100.0
2007-05-25 12:30:00,76.08,76.3,76.08,76.28,45100.0,48.3248,48.4645,48.3248,48.4518,45100.0
2007-05-25 12:40:00,76.28,76.28,76.06,76.07,45400.0,48.4518,48.4518,48.3121,48.3184,45400.0
2007-05-25 12:50:00,76.07,76.21,76.06,76.19,36600.0,48.3184,48.4073,48.3121,48.3946,36600.0
2007-05-25 13:00:00,76.19,76.37,76.18,76.33,31000.0,48.3946,48.509,48.3883,48.4836,31000.0
2007-05-25 13:10:00,76.33,76.61,76.32,76.53,36300.0,48.4836,48.6614,48.4772,48.6106,36300.0
2007-05-25 13:20:00,76.53,76.56,76.46,76.56,26000.0,48.6106,48.6296,48.5661,48.6296,26000.0
2007-05-25 13:30:00,76.56,76.57,76.51,76.54,30400.0,48.6296,48.636,48.5979,48.6169,30400.0
2007-05-25 13:40:00,76.53,76.58,76.46,76.47,17500.0,48.6106,48.6424,48.5661,48.5725,17500.0
2007-05-25 13:50:00,76.48,76.56,76.46,76.56,13600.0,48.5788,48.6296,48.5661,48.6296,13600.0
2007-05-25 14:00:00,76.55,76.7,76.47,76.52,36500.0,48.6233,48.7186,48.5725,48.6042,36500.0
2007-05-25 14:10:00,76.51,76.65,76.41,76.6,63700.0,48.5979,48.6868,48.5344,48.6551,63700.0
2007-05-25 14:20:00,76.61,76.7,76.56,76.57,40800.0,48.6614,48.7186,48.6296,48.636,40800.0
2007-05-25 14:30:00,76.6,76.68,76.56,76.62,36100.0,48.6551,48.7059,48.6296,48.6678,36100.0
2007-05-25 14:40:00,76.63,76.76,76.61,76.7,55200.0,48.6741,48.7567,48.6614,48.7186,55200.0
2007-05-25 14:50:00,76.7,76.75,76.65,76.69,60500.0,48.7186,48.7503,48.6868,48.7122,60500.0
2007-05-25 15:00:00,76.7,76.76,76.69,76.75,31600.0,48.7186,48.7567,48.7122,48.7503,31600.0
2007-05-25 15:10:00,76.76,76.78,76.65,76.66,58900.0,48.7567,48.7694,48.6868,48.6932,58900.0
2007-05-25 15:20:00,76.65,76.69,76.55,76.64,49800.0,48.6868,48.7122,48.6233,48.6805,49800.0
2007-05-25 15:30:00,76.63,76.7,76.58,76.6,51400.0,48.6741,48.7186,48.6424,48.6551,51400.0
2007-05-25 15:40:00,76.61,76.62,76.53,76.59,92700.0,48.6614,48.6678,48.6106,48.6487,92700.0
2007-05-25 15:50:00,76.6,76.78,76.58,76.63,131800.0,48.6551,48.7694,48.6424,48.6741,131800.0
2007-05-29 09:30:00,76.54,76.54,76.22,76.25,80600.0,48.6169,48.6169,48.4137,48.4327,80600.0
2007-05-29 09:40:00,76.25,76.41,76.0,76.41,84600.0,48.4327,48.5344,48.2739,48.5344,84600.0
2007-05-29 09:50:00,76.43,76.65,76.41,76.52,76400.0,48.5471,48.6868,48.5344,48.6042,76400.0
2007-05-29 10:00:00,76.54,76.6,76.26,76.36,84300.0,48.6169,48.6551,48.4391,48.5026,84300.0
2007-05-29 10:10:00,76.38,76.38,76.0,76.02,64600.0,48.5153,48.5153,48.2739,48.2866,64600.0
2007-05-29 10:20:00,76.02,76.05,75.87,75.97,73900.0,48.2866,48.3057,48.1914,48.2549,73900.0
2007-05-29 10:30:00,75.96,75.96,75.77,75.92,58700.0,48.2485,48.2485,48.1279,48.2231,58700.0
2007-05-29 10:40:00,75.93,76.2,75.93,76.15,59000.0,48.2295,48.401,48.2295,48.3692,59000.0
2007-05-29 10:50:00,76.14,76.22,76.02,76.12,37500.0,48.3629,48.4137,48.2866,48.3502,37500.0
2007-05-29 11:00:00,76.1,76.13,75.94,75.95,28900.0,48.3375,48.3565,48.2358,48.2422,28900.0
2007-05-29 11:10:00,75.94,76.14,75.94,76.08,40400.0,48.2358,48.3629,48.2358,48.3248,40400.0
2007-05-29 11:20:00,76.1,76.15,75.99,76.07,42900.0,48.3375,48.3692,48.2676,48.3184,42900.0
2007-05-29 11:30:00,76.08,76.17,75.97,76.03,63200.0,48.3248,48.3819,48.2549,48.293,63200.0
2007-05-29 11:40:00,76.02,76.03,75.82,75.86,63400.0,48.2866,48.293,48.1596,48.185,63400.0
2007-05-29 11:50:00,75.86,75.98,75.7,75.7,47200.0,48.185,48.2612,48.0834,48.0834,47200.0
2007-05-29 12:00:00,75.69,75.81,75.64,75.75,92100.0,48.077,48.1533,48.0453,48.1152,92100.0
2007-05-29 12:10:00,75.75,75.84,75.63,75.71,40700.0,48.1152,48.1723,48.0389,48.0897,40700.0
2007-05-29 12:20:00,75.68,75.72,75.6,75.62,32800.0,48.0707,48.0961,48.0199,48.0326,32800.0
2007-05-29 12:30:00,75.61,75.71,75.47,75.48,95100.0,48.0262,48.0897,47.9373,47.9437,95100.0
2007-05-29 12:40:00,75.5,75.65,75.45,75.62,46100.0,47.9564,48.0516,47.9246,48.0326,46100.0
2007-05-29 12:50:00,75.65,75.85,75.63,75.82,69800.0,48.0516,48.1787,48.0389,48.1596,69800.0
2007-05-29 13:00:00,75.83,75.99,75.77,75.93,80500.0,48.166,48.2676,48.1279,48.2295,80500.0
2007-05-29 13:10:00,75.93,75.93,75.81,75.82,49700.0,48.2295,48.2295,48.1533,48.1596,49700.0
2007-05-29 13:20:00,75.82,75.82,75.51,75.64,51400.0,48.1596,48.1596,47.9627,48.0453,51400.0
2007-05-29 13:30:00,75.67,75.67,75.51,75.54,39400.0,48.0643,48.0643,47.9627,47.9818,39400.0
2007-05-29 13:40:00,75.52,75.53,75.45,75.49,55600.0,47.9691,47.9754,47.9246,47.95,55600.0
2007-05-29 13:50:00,75.47,75.58,75.4,75.58,49600.0,47.9373,48.0072,47.8928,48.0072,49600.0
2007-05-29 14:00:00,75.57,75.61,75.48,75.5,67900.0,48.0008,48.0262,47.9437,47.9564,67900.0
2007-05-29 14:10:00,75.5,75.52,75.31,75.41,128800.0,47.9564,47.9691,47.8357,47.8992,128800.0
2007-05-29 14:20:00,75.41,75.44,75.33,75.43,53700.0,47.8992,47.9182,47.8484,47.9119,53700.0
2007-05-29 14:30:00,75.42,75.52,75.3,75.49,65400.0,47.9055,47.9691,47.8293,47.95,65400.0
2007-05-29 14:40:00,75.5,75.7,75.49,75.7,37200.0,47.9564,48.0834,47.95,48.0834,37200.0
2007-05-29 14:50:00,75.7,75.73,75.63,75.71,44700.0,48.0834,48.1024,48.0389,48.0897,44700.0
2007-05-29 15:00:00,75.69,75.76,75.65,75.75,57300.0,48.077,48.1215,48.0516,48.1152,57300.0
2007-05-29 15:10:00,75.75,75.95,75.72,75.9,86000.0,48.1152,48.2422,48.0961,48.2104,86000.0
2007-05-29 15:20:00,75.91,75.91,75.83,75.87,58000.0,48.2168,48.2168,48.166,48.1914,58000.0
2007-05-29 15:30:00,75.87,75.95,75.85,75.9,81600.0,48.1914,48.2422,48.1787,48.2104,81600.0
2007-05-29 15:40:00,75.9,76.05,75.88,76.01,78800.0,48.2104,48.3057,48.1977,48.2803,78800.0
2007-05-29 15:50:00,76.01,76.08,75.93,76.02,110100.0,48.2803,48.3248,48.2295,48.2866,110100.0
2007-05-30 09:30:00,76.11,76.79,75.57,75.71,131500.0,48.3438,48.7757,48.0008,48.0897,131500.0
2007-05-30 09:40:00,75.72,76.09,75.62,76.0,115100.0,48.0961,48.3311,48.0326,48.2739,115100.0
2007-05-30 09:50:00,75.98,76.17,75.92,76.1,100500.0,48.2612,48.3819,48.2231,48.3375,100500.0
2007-05-30 10:00:00,76.1,76.14,75.87,75.99,64400.0,48.3375,48.3629,48.1914,48.2676,64400.0
2007-05-30 10:10:00,75.98,76.32,75.88,76.29,75800.0,48.2612,48.4772,48.1977,48.4581,75800.0
2007-05-30 10:20:00,76.29,76.31,76.04,76.11,50100.0,48.4581,48.4709,48.2994,48.3438,50100.0
2007-05-30 10:30:00,76.1,76.3,76.09,76.18,74100.0,48.3375,48.4645,48.3311,48.3883,74100.0
2007-05-30 10:40:00,76.17,76.28,76.05,76.22,61700.0,48.3819,48.4518,48.3057,48.4137,61700.0
2007-05-30 10:50:00,76.24,76.39,76.23,76.39,49500.0,48.4264,48.5217,48.42,48.5217,49500.0
2007-05-30 11:00:00,76.38,76.48,76.24,76.25,51300.0,48.5153,48.5788,48.4264,48.4327,51300.0
2007-05-30 11:10:00,76.25,76.3,75.97,76.16,46900.0,48.4327,48.4645,48.2549,48.3756,46900.0
2007-05-30 11:20:00,76.15,76.39,76.13,76.29,71400.0,48.3692,48.5217,48.3565,48.4581,71400.0
2007-05-30 11:30:00,76.29,76.54,76.29,76.49,58200.0,48.4581,48.6169,48.4581,48.5852,58200.0
2007-05-30 11:40:00,76.5,76.54,76.39,76.46,71900.0,48.5915,48.6169,48.5217,48.5661,71900.0
2007-05-30 11:50:00,76.46,76.61,76.43,76.57,55700.0,48.5661,48.6614,48.5471,48.636,55700.0
2007-05-30 12:00:00,76.57,76.88,76.57,76.8,60600.0,48.636,48.8329,48.636,48.7821,60600.0
2007-05-30 12:10:00,76.81,77.04,76.79,77.01,52000.0,48.7884,48.9345,48.7757,48.9155,52000.0
2007-05-30 12:20:00,77.01,77.1,76.94,77.06,72900.0,48.9155,48.9726,48.871,48.9472,72900.0
2007-05-30 12:30:00,77.07,77.09,76.92,76.95,43500.0,48.9536,48.9663,48.8583,48.8774,43500.0
2007-05-30 12:40:00,76.94,77.13,76.94,77.13,55200.0,48.871,48.9917,48.871,48.9917,55200.0
2007-05-30 12:50:00,77.11,77.14,76.89,76.91,36600.0,48.979,48.9981,48.8393,48.852,36600.0
2007-05-30 13:00:00,76.9,76.95,76.8,76.92,32800.0,48.8456,48.8774,48.7821,48.8583,32800.0
2007-05-30 13:10:00,76.93,77.04,76.92,76.99,36800.0,48.8647,48.9345,48.8583,48.9028,36800.0
2007-05-30 13:20:00,77.0,77.05,76.96,76.96,33900.0,48.9091,48.9409,48.8837,48.8837,33900.0
2007-05-30 13:30:00,76.95,77.07,76.91,76.92,37900.0,48.8774,48.9536,48.852,48.8583,37900.0
2007-05-30 13:40:00,76.9,76.95,76.83,76.9,55100.0,48.8456,48.8774,48.8011,48.8456,55100.0
2007-05-30 13:50:00,76.92,76.92,76.77,76.87,35700.0,48.8583,48.8583,48.763,48.8266,35700.0
2007-05-30 14:00:00,76.88,76.95,76.55,76.79,102700.0,48.8329,48.8774,48.6233,48.7757,102700.0
2007-05-30 14:10:00,76.8,77.0,76.71,76.96,86200.0,48.7821,48.9091,48.7249,48.8837,86200.0
2007-05-30 14:20:00,76.96,77.08,76.8,77.04,97200.0,48.8837,48.9599,48.7821,48.9345,97200.0
2007-05-30 14:30:00,77.02,77.15,76.93,77.08,101000.0,48.9218,49.0044,48.8647,48.9599,101000.0
2007-05-30 14:40:00,77.07,77.25,77.05,77.14,67800.0,48.9536,49.0679,48.9409,48.9981,67800.0
2007-05-30 14:50:00,77.13,77.15,76.94,76.99,111800.0,48.9917,49.0044,48.871,48.9028,111800.0
2007-05-30 15:00:00,77.0,77.06,76.93,76.95,106300.0,48.9091,48.9472,48.8647,48.8774,106300.0
2007-05-30 15:10:00,76.95,76.98,76.83,76.9,107100.0,48.8774,48.8964,48.8011,48.8456,107100.0
2007-05-30 15:20:00,76.89,76.98,76.85,76.96,72900.0,48.8393,48.8964,48.8139,48.8837,72900.0
2007-05-30 15:30:00,76.95,77.0,76.9,76.95,83900.0,48.8774,48.9091,48.8456,48.8774,83900.0
2007-05-30 15:40:00,76.95,77.04,76.95,77.0,172600.0,48.8774,48.9345,48.8774,48.9091,172600.0
2007-05-30 15:50:00,77.01,77.14,76.88,76.99,223400.0,48.9155,48.9981,48.8329,48.9028,223400.0
2007-05-31 09:30:00,77.2,77.35,76.7,76.7,123200.0,49.0362,49.1314,48.7186,48.7186,123200.0
2007-05-31 09:40:00,76.7,77.02,76.7,76.93,91700.0,48.7186,48.9218,48.7186,48.8647,91700.0
2007-05-31 09:50:00,76.91,76.93,76.68,76.7,49800.0,48.852,48.8647,48.7059,48.7186,49800.0
2007-05-31 10:00:00,76.73,76.85,76.64,76.71,70800.0,48.7376,48.8139,48.6805,48.7249,70800.0
2007-05-31 10:10:00,76.72,76.75,76.63,76.7,34000.0,48.7313,48.7503,48.6741,48.7186,34000.0
2007-05-31 10:20:00,76.7,76.79,76.63,76.7,64700.0,48.7186,48.7757,48.6741,48.7186,64700.0
2007-05-31 10:30:00,76.7,77.29,76.61,77.19,243300.0,48.7186,49.0933,48.6614,49.0298,243300.0
2007-05-31 10:40:00,77.2,77.4,77.14,77.2,107100.0,49.0362,49.1632,48.9981,49.0362,107100.0
2007-05-31 10:50:00,77.22,77.66,77.22,77.6,109700.0,49.0489,49.3284,49.0489,49.2902,109700.0
2007-05-31 11:00:00,77.6,77.6,77.32,77.39,84900.0,49.2902,49.2902,49.1124,49.1569,84900.0
2007-05-31 11:10:00,77.4,77.43,76.8,76.84,135500.0,49.1632,49.1823,48.7821,48.8075,135500.0
2007-05-31 11:20:00,76.83,77.05,76.68,76.83,64700.0,48.8011,48.9409,48.7059,48.8011,64700.0
2007-05-31 11:30:00,76.85,76.97,76.83,76.92,42600.0,48.8139,48.8901,48.8011,48.8583,42600.0
2007-05-31 11:40:00,76.92,76.95,76.81,76.81,33400.0,48.8583,48.8774,48.7884,48.7884,33400.0
2007-05-31 11:50:00,76.81,76.82,76.52,76.52,69100.0,48.7884,48.7948,48.6042,48.6042,69100.0
2007-05-31 12:00:00,76.56,76.56,76.33,76.37,82200.0,48.6296,48.6296,48.4836,48.509,82200.0
2007-05-31 12:10:00,76.4,76.65,76.4,76.65,49900.0,48.528,48.6868,48.528,48.6868,49900.0
2007-05-31 12:20:00,76.65,76.71,76.61,76.71,46700.0,48.6868,48.7249,48.6614,48.7249,46700.0
2007-05-31 12:30:00,76.7,76.71,76.5,76.59,41600.0,48.7186,48.7249,48.5915,48.6487,41600.0
2007-05-31 12:40:00,76.58,76.73,76.53,76.73,25100.0,48.6424,48.7376,48.6106,48.7376,25100.0
2007-05-31 12:50:00,76.73,76.83,76.7,76.79,38200.0,48.7376,48.8011,48.7186,48.7757,38200.0
2007-05-31 13:00:00,76.8,77.03,76.7,76.72,89800.0,48.7821,48.9282,48.7186,48.7313,89800.0
2007-05-31 13:10:00,76.71,76.8,76.64,76.68,41000.0,48.7249,48.7821,48.6805,48.7059,41000.0
2007-05-31 13:20:00,76.67,76.76,76.5,76.58,133300.0,48.6995,48.7567,48.5915,48.6424,133300.0
2007-05-31 13:30:00,76.58,76.61,76.46,76.5,70400.0,48.6424,48.6614,48.5661,48.5915,70400.0
2007-05-31 13:40:00,76.5,76.9,76.5,76.83,85300.0,48.5915,48.8456,48.5915,48.8011,85300.0
2007-05-31 13:50:00,76.81,77.02,76.79,76.97,72000.0,48.7884,48.9218,48.7757,48.8901,72000.0
2007-05-31 14:00:00,76.98,77.1,76.97,77.04,54500.0,48.8964,48.9726,48.8901,48.9345,54500.0
2007-05-31 14:10:00,77.03,77.1,76.99,77.05,27100.0,48.9282,48.9726,48.9028,48.9409,27100.0
2007-05-31 14:20:00,77.06,77.37,77.06,77.32,71000.0,48.9472,49.1441,48.9472,49.1124,71000.0
2007-05-31 14:30:00,77.33,77.44,77.29,77.29,38100.0,49.1187,49.1886,49.0933,49.0933,38100.0
2007-05-31 14:40:00,77.29,77.31,77.19,77.3,27300.0,49.0933,49.106,49.0298,49.0997,27300.0
2007-05-31 14:50:00,77.3,77.44,77.06,77.08,37800.0,49.0997,49.1886,48.9472,48.9599,37800.0
2007-05-31 15:00:00,77.07,77.13,76.89,76.91,75700.0,48.9536,48.9917,48.8393,48.852,75700.0
2007-05-31 15:10:00,76.88,77.04,76.87,76.96,73400.0,48.8329,48.9345,48.8266,48.8837,73400.0
2007-05-31 15:20:00,76.97,76.97,76.81,76.88,92000.0,48.8901,48.8901,48.7884,48.8329,92000.0
2007-05-31 15:30:00,76.88,76.89,76.75,76.76,50500.0,48.8329,48.8393,48.7503,48.7567,50500.0
2007-05-31 15:40:00,76.76,76.81,76.73,76.79,109900.0,48.7567,48.7884,48.7376,48.7757,109900.0
2007-05-31 15:50:00,76.79,76.84,76.67,76.67,127800.0,48.7757,48.8075,48.6995,48.6995,127800.0
2007-06-01 09:30:00,77.71,78.32,76.81,77.51,202200.0,49.3601,49.7476,48.7884,49.2331,202200.0
2007-06-01 09:40:00,77.49,77.5,76.98,77.03,107800.0,49.2204,49.2267,48.8964,48.9282,107800.0
2007-06-01 09:50:00,77.02,77.31,76.97,77.16,116800.0,48.9218,49.106,48.8901,49.0108,116800.0
2007-06-01 10:00:00,77.17,77.52,77.08,77.46,84800.0,49.0171,49.2394,48.9599,49.2013,84800.0
2007-06-01 10:10:00,77.45,77.75,77.25,77.61,125100.0,49.195,49.3855,49.0679,49.2966,125100.0
2007-06-01 10:20:00,77.63,77.76,77.26,77.31,96300.0,49.3093,49.3919,49.0743,49.106,96300.0
2007-06-01 10:30:00,77.31,77.58,77.23,77.51,87800.0,49.106,49.2775,49.0552,49.2331,87800.0
2007-06-01 10:40:00,77.52,77.71,77.48,77.65,53100.0,49.2394,49.3601,49.214,49.322,53100.0
2007-06-01 10:50:00,77.68,77.75,77.49,77.65,74900.0,49.3411,49.3855,49.2204,49.322,74900.0
2007-06-01 11:00:00,77.65,77.68,77.45,77.56,60000.0,49.322,49.3411,49.195,49.2648,60000.0
2007-06-01 11:10:00,77.56,77.79,77.56,77.79,57900.0,49.2648,49.4109,49.2648,49.4109,57900.0
2007-06-01 11:20:00,77.79,77.86,77.63,77.82,34800.0,49.4109,49.4554,49.3093,49.43,34800.0
2007-06-01 11:30:00,77.83,77.88,77.74,77.83,30600.0,49.4363,49.4681,49.3792,49.4363,30600.0
2007-06-01 11:40:00,77.83,77.92,77.74,77.89,32100.0,49.4363,49.4935,49.3792,49.4744,32100.0
2007-06-01 11:50:00,77.9,78.0,77.79,77.79,49200.0,49.4808,49.5443,49.4109,49.4109,49200.0
2007-06-01 12:00:00,77.79,77.8,77.4,77.46,109500.0,49.4109,49.4173,49.1632,49.2013,109500.0
2007-06-01 12:10:00,77.46,77.57,77.41,77.45,64100.0,49.2013,49.2712,49.1696,49.195,64100.0
2007-06-01 12:20:00,77.47,77.5,77.32,77.44,38900.0,49.2077,49.2267,49.1124,49.1886,38900.0
2007-06-01 12:30:00,77.44,77.5,77.32,77.5,31100.0,49.1886,49.2267,49.1124,49.2267,31100.0
2007-06-01 12:40:00,77.5,77.55,77.38,77.48,88000.0,49.2267,49.2585,49.1505,49.214,88000.0
2007-06-01 12:50:00,77.49,77.67,77.43,77.67,26300.0,49.2204,49.3347,49.1823,49.3347,26300.0
2007-06-01 13:00:00,77.67,77.68,77.5,77.6,39000.0,49.3347,49.3411,49.2267,49.2902,39000.0
2007-06-01 13:10:00,77.6,77.73,77.51,77.66,60200.0,49.2902,49.3728,49.2331,49.3284,60200.0
2007-06-01 13:20:00,77.62,77.68,77.51,77.6,24300.0,49.3029,49.3411,49.2331,49.2902,24300.0
2007-06-01 13:30:00,77.6,77.6,77.5,77.53,72400.0,49.2902,49.2902,49.2267,49.2458,72400.0
2007-06-01 13:40:00,77.54,77.65,77.54,77.62,18400.0,49.2521,49.322,49.2521,49.3029,18400.0
2007-06-01 13:50:00,77.61,77.75,77.56,77.61,32900.0,49.2966,49.3855,49.2648,49.2966,32900.0
2007-06-01 14:00:00,77.59,77.67,77.55,77.57,35400.0,49.2839,49.3347,49.2585,49.2712,35400.0
2007-06-01 14:10:00,77.58,77.64,77.58,77.59,36600.0,49.2775,49.3156,49.2775,49.2839,36600.0
2007-06-01 14:20:00,77.59,77.63,77.45,77.59,64500.0,49.2839,49.3093,49.195,49.2839,64500.0
2007-06-01 14:30:00,77.6,77.69,77.54,77.57,52600.0,49.2902,49.3474,49.2521,49.2712,52600.0
2007-06-01 14:40:00,77.57,77.65,77.54,77.55,22600.0,49.2712,49.322,49.2521,49.2585,22600.0
2007-06-01 14:50:00,77.54,77.68,77.52,77.6,81700.0,49.2521,49.3411,49.2394,49.2902,81700.0
2007-06-01 15:00:00,77.61,77.61,77.53,77.57,87500.0,49.2966,49.2966,49.2458,49.2712,87500.0
2007-06-01 15:10:00,77.57,77.58,77.53,77.57,76100.0,49.2712,49.2775,49.2458,49.2712,76100.0
2007-06-01 15:20:00,77.57,77.63,77.54,77.62,71800.0,49.2712,49.3093,49.2521,49.3029,71800.0
2007-06-01 15:30:00,77.62,77.66,77.57,77.57,70200.0,49.3029,49.3284,49.2712,49.2712,70200.0
2007-06-01 15:40:00,77.58,77.67,77.56,77.64,77200.0,49.2775,49.3347,49.2648,49.3156,77200.0
2007-06-01 15:50:00,77.64,77.75,77.64,77.72,110100.0,49.3156,49.3855,49.3156,49.3665,110100.0
2007-06-04 09:30:00,77.6,78.37,77.38,78.09,104000.0,49.2902,49.7793,49.1505,49.6015,104000.0
2007-06-04 09:40:00,78.08,78.57,78.06,78.53,130500.0,49.5951,49.9064,49.5824,49.881,130500.0
2007-06-04 09:50:00,78.56,78.85,78.5,78.85,153300.0,49.9,50.0842,49.8619,50.0842,153300.0
2007-06-04 10:00:00,78.83,78.99,78.67,78.73,139600.0,50.0715,50.1731,49.9699,50.008,139600.0
2007-06-04 10:10:00,78.7,78.95,78.66,78.84,88300.0,49.9889,50.1477,49.9635,50.0779,88300.0
2007-06-04 10:20:00,78.83,78.98,78.78,78.92,68400.0,50.0715,50.1668,50.0398,50.1287,68400.0
2007-06-04 10:30:00,78.93,78.97,78.82,78.89,55800.0,50.135,50.1604,50.0652,50.1096,55800.0
2007-06-04 10:40:00,78.86,79.2,78.86,79.08,98400.0,50.0906,50.3065,50.0906,50.2303,98400.0
2007-06-04 10:50:00,79.08,79.25,79.01,79.18,111100.0,50.2303,50.3383,50.1858,50.2938,111100.0
2007-06-04 11:00:00,79.19,79.22,79.03,79.22,65900.0,50.3002,50.3192,50.1986,50.3192,65900.0
2007-06-04 11:10:00,79.22,79.34,79.13,79.31,67400.0,50.3192,50.3955,50.2621,50.3764,67400.0
2007-06-04 11:20:00,79.3,79.37,79.26,79.37,43400.0,50.3701,50.4145,50.3446,50.4145,43400.0
2007-06-04 11:30:00,79.35,79.56,79.3,79.51,68000.0,50.4018,50.5352,50.3701,50.5034,68000.0
2007-06-04 11:40:00,79.51,79.57,79.4,79.57,97100.0,50.5034,50.5416,50.4336,50.5416,97100.0
2007-06-04 11:50:00,79.54,79.78,79.48,79.73,156000.0,50.5225,50.6749,50.4844,50.6432,156000.0
2007-06-04 12:00:00,79.74,79.83,79.66,79.79,102400.0,50.6495,50.7067,50.5987,50.6813,102400.0
2007-06-04 12:10:00,79.77,79.79,79.6,79.63,57700.0,50.6686,50.6813,50.5606,50.5797,57700.0
2007-06-04 12:20:00,79.64,79.73,79.62,79.68,38500.0,50.586,50.6432,50.5733,50.6114,38500.0
2007-06-04 12:30:00,79.69,79.9,79.63,79.87,59100.0,50.6178,50.7512,50.5797,50.7321,59100.0
2007-06-04 12:40:00,79.88,79.89,79.81,79.82,41400.0,50.7385,50.7448,50.694,50.7003,41400.0
2007-06-04 12:50:00,79.82,79.89,79.69,79.73,63400.0,50.7003,50.7448,50.6178,50.6432,63400.0
2007-06-04 13:00:00,79.72,79.75,79.57,79.66,56300.0,50.6368,50.6559,50.5416,50.5987,56300.0
2007-06-04 13:10:00,79.67,79.73,79.43,79.45,215400.0,50.6051,50.6432,50.4526,50.4653,215400.0
2007-06-04 13:20:00,79.43,79.53,79.3,79.42,88900.0,50.4526,50.5161,50.3701,50.4463,88900.0
2007-06-04 13:30:00,79.42,79.58,79.41,79.48,55800.0,50.4463,50.5479,50.4399,50.4844,55800.0
2007-06-04 13:40:00,79.52,79.65,79.49,79.64,48800.0,50.5098,50.5924,50.4907,50.586,48800.0
2007-06-04 13:50:00,79.65,79.69,79.5,79.6,69900.0,50.5924,50.6178,50.4971,50.5606,69900.0
2007-06-04 14:00:00,79.58,79.84,79.56,79.81,68600.0,50.5479,50.7131,50.5352,50.694,68600.0
2007-06-04 14:10:00,79.8,79.93,79.76,79.93,83000.0,50.6876,50.7702,50.6622,50.7702,83000.0
2007-06-04 14:20:00,79.91,79.92,79.72,79.8,45900.0,50.7575,50.7639,50.6368,50.6876,45900.0
2007-06-04 14:30:00,79.8,79.81,79.67,79.75,49700.0,50.6876,50.694,50.6051,50.6559,49700.0
2007-06-04 14:40:00,79.74,79.78,79.67,79.77,32800.0,50.6495,50.6749,50.6051,50.6686,32800.0
2007-06-04 14:50:00,79.76,79.85,79.73,79.77,53300.0,50.6622,50.7194,50.6432,50.6686,53300.0
2007-06-04 15:00:00,79.77,79.89,79.75,79.76,97800.0,50.6686,50.7448,50.6559,50.6622,97800.0
2007-06-04 15:10:00,79.75,79.9,79.66,79.86,109200.0,50.6559,50.7512,50.5987,50.7258,109200.0
2007-06-04 15:20:00,79.84,79.97,79.83,79.94,113400.0,50.7131,50.7956,50.7067,50.7766,113400.0
2007-06-04 15:30:00,79.94,79.97,79.86,79.95,148900.0,50.7766,50.7956,50.7258,50.7829,148900.0
2007-06-04 15:40:00,79.95,80.0,79.91,80.0,199000.0,50.7829,50.8147,50.7575,50.8147,199000.0
2007-06-04 15:50:00,80.0,80.0,79.74,79.8,216100.0,50.8147,50.8147,50.6495,50.6876,216100.0
2007-06-05 09:30:00,79.99,79.99,78.92,79.05,173700.0,50.8083,50.8083,50.1287,50.2113,173700.0
2007-06-05 09:40:00,79.11,79.37,78.86,79.12,102000.0,50.2494,50.4145,50.0906,50.2557,102000.0
2007-06-05 09:50:00,79.15,79.3,79.0,79.19,133600.0,50.2748,50.3701,50.1795,50.3002,133600.0
2007-06-05 10:00:00,79.2,79.47,79.18,79.45,107400.0,50.3065,50.478,50.2938,50.4653,107400.0
2007-06-05 10:10:00,79.45,79.47,79.15,79.17,60700.0,50.4653,50.478,50.2748,50.2875,60700.0
2007-06-05 10:20:00,79.18,79.19,78.93,79.11,83000.0,50.2938,50.3002,50.135,50.2494,83000.0
2007-06-05 10:30:00,79.11,79.34,79.09,79.25,81800.0,50.2494,50.3955,50.2367,50.3383,81800.0
2007-06-05 10:40:00,79.26,79.55,79.23,79.55,77600.0,50.3446,50.5288,50.3256,50.5288,77600.0
2007-06-05 10:50:00,79.55,79.92,79.55,79.82,146000.0,50.5288,50.7639,50.5288,50.7003,146000.0
2007-06-05 11:00:00,79.8,79.86,79.55,79.59,74200.0,50.6876,50.7258,50.5288,50.5543,74200.0
2007-06-05 11:10:00,79.58,79.84,79.57,79.7,54600.0,50.5479,50.7131,50.5416,50.6241,54600.0
2007-06-05 11:20:00,79.66,79.78,79.58,79.72,56500.0,50.5987,50.6749,50.5479,50.6368,56500.0
2007-06-05 11:30:00,79.74,79.8,79.69,79.7,102800.0,50.6495,50.6876,50.6178,50.6241,102800.0
2007-06-05 11:40:00,79.7,79.73,79.48,79.57,77700.0,50.6241,50.6432,50.4844,50.5416,77700.0
2007-06-05 11:50:00,79.55,79.66,79.5,79.5,91800.0,50.5288,50.5987,50.4971,50.4971,91800.0
2007-06-05 12:00:00,79.53,79.64,79.4,79.43,119600.0,50.5161,50.586,50.4336,50.4526,119600.0
2007-06-05 12:10:00,79.44,79.55,79.35,79.54,70300.0,50.459,50.5288,50.4018,50.5225,70300.0
2007-06-05 12:20:00,79.53,79.6,79.39,79.47,57600.0,50.5161,50.5606,50.4272,50.478,57600.0
2007-06-05 12:30:00,79.48,79.65,79.44,79.63,89000.0,50.4844,50.5924,50.459,50.5797,89000.0
2007-06-05 12:40:00,79.63,79.74,79.54,79.61,40600.0,50.5797,50.6495,50.5225,50.567,40600.0
2007-06-05 12:50:00,79.61,79.79,79.6,79.77,48100.0,50.567,50.6813,50.5606,50.6686,48100.0
2007-06-05 13:00:00,79.74,79.79,79.65,79.79,42800.0,50.6495,50.6813,50.5924,50.6813,42800.0
2007-06-05 13:10:00,79.78,79.83,79.52,79.56,53900.0,50.6749,50.7067,50.5098,50.5352,53900.0
2007-06-05 13:20:00,79.57,79.63,79.45,79.49,49400.0,50.5416,50.5797,50.4653,50.4907,49400.0
2007-06-05 13:30:00,79.49,79.8,79.45,79.73,82400.0,50.4907,50.6876,50.4653,50.6432,82400.0
2007-06-05 13:40:00,79.73,79.73,79.52,79.7,47400.0,50.6432,50.6432,50.5098,50.6241,47400.0
2007-06-05 13:50:00,79.7,79.76,79.6,79.73,54900.0,50.6241,50.6622,50.5606,50.6432,54900.0
2007-06-05 14:00:00,79.73,79.82,79.55,79.59,38600.0,50.6432,50.7003,50.5288,50.5543,38600.0
2007-06-05 14:10:00,79.61,79.87,79.6,79.85,60200.0,50.567,50.7321,50.5606,50.7194,60200.0
2007-06-05 14:20:00,79.85,80.0,79.75,79.82,98600.0,50.7194,50.8147,50.6559,50.7003,98600.0
2007-06-05 14:30:00,79.82,79.85,79.73,79.77,74100.0,50.7003,50.7194,50.6432,50.6686,74100.0
2007-06-05 14:40:00,79.76,79.94,79.75,79.94,53200.0,50.6622,50.7766,50.6559,50.7766,53200.0
2007-06-05 14:50:00,79.93,80.01,79.83,79.88,75900.0,50.7702,50.821,50.7067,50.7385,75900.0
2007-06-05 15:00:00,79.88,79.9,79.8,79.83,60400.0,50.7385,50.7512,50.6876,50.7067,60400.0
2007-06-05 15:10:00,79.84,79.95,79.8,79.83,73400.0,50.7131,50.7829,50.6876,50.7067,73400.0
2007-06-05 15:20:00,79.82,79.98,79.8,79.98,103100.0,50.7003,50.802,50.6876,50.802,103100.0
2007-06-05 15:30:00,79.98,80.24,79.98,80.24,192900.0,50.802,50.9671,50.802,50.9671,192900.0
2007-06-05 15:40:00,80.23,80.25,80.15,80.24,154800.0,50.9608,50.9735,50.91,50.9671,154800.0
2007-06-05 15:50:00,80.25,80.28,80.1,80.16,159600.0,50.9735,50.9925,50.8782,50.9163,159600.0
2007-06-06 09:30:00,79.89,79.9,79.35,79.4,113600.0,50.7448,50.7512,50.4018,50.4336,113600.0
2007-06-06 09:40:00,79.41,79.44,78.77,78.84,130100.0,50.4399,50.459,50.0334,50.0779,130100.0
2007-06-06 09:50:00,78.83,78.94,78.71,78.77,132700.0,50.0715,50.1414,49.9953,50.0334,132700.0
2007-06-06 10:00:00,78.77,78.84,78.65,78.74,161900.0,50.0334,50.0779,49.9572,50.0143,161900.0
2007-06-06 10:10:00,78.74,78.83,78.65,78.74,113600.0,50.0143,50.0715,49.9572,50.0143,113600.0
2007-06-06 10:20:00,78.76,78.76,78.6,78.66,83700.0,50.0271,50.0271,49.9254,49.9635,83700.0
2007-06-06 10:30:00,78.66,78.69,78.25,78.52,217400.0,49.9635,49.9826,49.7031,49.8746,217400.0
2007-06-06 10:40:00,78.5,78.7,78.47,78.61,106900.0,49.8619,49.9889,49.8428,49.9318,106900.0
2007-06-06 10:50:00,78.57,78.61,78.34,78.44,111100.0,49.9064,49.9318,49.7603,49.8238,111100.0
2007-06-06 11:00:00,78.45,78.57,78.38,78.57,92200.0,49.8301,49.9064,49.7857,49.9064,92200.0
2007-06-06 11:10:00,78.57,78.78,78.56,78.78,59700.0,49.9064,50.0398,49.9,50.0398,59700.0
2007-06-06 11:20:00,78.78,78.96,78.73,78.93,138100.0,50.0398,50.1541,50.008,50.135,138100.0
2007-06-06 11:30:00,78.93,78.99,78.72,78.82,96600.0,50.135,50.1731,50.0016,50.0652,96600.0
2007-06-06 11:40:00,78.81,78.95,78.73,78.76,80700.0,50.0588,50.1477,50.008,50.0271,80700.0
2007-06-06 11:50:00,78.77,79.04,78.75,78.96,57500.0,50.0334,50.2049,50.0207,50.1541,57500.0
2007-06-06 12:00:00,78.98,79.01,78.7,78.86,94500.0,50.1668,50.1858,49.9889,50.0906,94500.0
2007-06-06 12:10:00,78.85,79.07,78.8,79.05,47900.0,50.0842,50.224,50.0525,50.2113,47900.0
2007-06-06 12:20:00,79.06,79.19,79.0,79.15,97500.0,50.2176,50.3002,50.1795,50.2748,97500.0
2007-06-06 12:30:00,79.13,79.28,79.08,79.12,110000.0,50.2621,50.3573,50.2303,50.2557,110000.0
2007-06-06 12:40:00,79.1,79.14,79.03,79.03,48000.0,50.243,50.2684,50.1986,50.1986,48000.0
2007-06-06 12:50:00,79.03,79.08,78.95,79.01,77300.0,50.1986,50.2303,50.1477,50.1858,77300.0
2007-06-06 13:00:00,79.01,79.04,78.91,79.0,68800.0,50.1858,50.2049,50.1223,50.1795,68800.0
2007-06-06 13:10:00,78.97,79.0,78.8,78.84,71700.0,50.1604,50.1795,50.0525,50.0779,71700.0
2007-06-06 13:20:00,78.85,78.96,78.82,78.96,79000.0,50.0842,50.1541,50.0652,50.1541,79000.0
2007-06-06 13:30:00,78.96,79.05,78.93,79.0,77800.0,50.1541,50.2113,50.135,50.1795,77800.0
2007-06-06 13:40:00,79.0,79.15,78.98,79.03,61100.0,50.1795,50.2748,50.1668,50.1986,61100.0
2007-06-06 13:50:00,79.01,79.09,78.96,79.02,42600.0,50.1858,50.2367,50.1541,50.1922,42600.0
2007-06-06 14:00:00,79.02,79.03,78.91,78.96,55700.0,50.1922,50.1986,50.1223,50.1541,55700.0
2007-06-06 14:10:00,78.97,79.02,78.9,78.94,51300.0,50.1604,50.1922,50.116,50.1414,51300.0
2007-06-06 14:20:00,78.94,79.02,78.87,78.92,80400.0,50.1414,50.1922,50.0969,50.1287,80400.0
2007-06-06 14:30:00,78.93,78.99,78.9,78.99,54100.0,50.135,50.1731,50.116,50.1731,54100.0
2007-06-06 14:40:00,78.98,79.15,78.98,79.09,88200.0,50.1668,50.2748,50.1668,50.2367,88200.0
2007-06-06 14:50:00,79.09,79.15,79.08,79.14,74700.0,50.2367,50.2748,50.2303,50.2684,74700.0
2007-06-06 15:00:00,79.14,79.23,79.09,79.21,144100.0,50.2684,50.3256,50.2367,50.3129,144100.0
2007-06-06 15:10:00,79.21,79.47,79.19,79.44,111800.0,50.3129,50.478,50.3002,50.459,111800.0
2007-06-06 15:20:00,79.44,79.79,79.27,79.75,298200.0,50.459,50.6813,50.351,50.6559,298200.0
2007-06-06 15:30:00,79.74,79.78,79.61,79.61,135000.0,50.6495,50.6749,50.567,50.567,135000.0
2007-06-06 15:40:00,79.6,79.61,79.46,79.52,118000.0,50.5606,50.567,50.4717,50.5098,118000.0
2007-06-06 15:50:00,79.52,79.71,79.51,79.69,209100.0,50.5098,50.6305,50.5034,50.6178,209100.0
2007-06-07 09:30:00,79.6,79.68,79.35,79.4,132100.0,50.5606,50.6114,50.4018,50.4336,132100.0
2007-06-07 09:40:00,79.4,80.02,79.37,80.02,137100.0,50.4336,50.8274,50.4145,50.8274,137100.0
2007-06-07 09:50:00,80.0,80.01,79.73,79.81,84700.0,50.8147,50.821,50.6432,50.694,84700.0
2007-06-07 10:00:00,79.8,80.23,79.8,80.03,171200.0,50.6876,50.9608,50.6876,50.8337,171200.0
2007-06-07 10:10:00,80.02,80.23,79.95,80.03,125400.0,50.8274,50.9608,50.7829,50.8337,125400.0
2007-06-07 10:20:00,80.01,80.25,79.9,79.9,127200.0,50.821,50.9735,50.7512,50.7512,127200.0
2007-06-07 10:30:00,79.9,80.26,79.79,80.04,237400.0,50.7512,50.9798,50.6813,50.8401,237400.0
2007-06-07 10:40:00,80.07,80.15,79.85,79.93,161700.0,50.8591,50.91,50.7194,50.7702,161700.0
2007-06-07 10:50:00,79.92,79.96,79.69,79.89,113800.0,50.7639,50.7893,50.6178,50.7448,113800.0
2007-06-07 11:00:00,79.89,79.9,79.5,79.51,142500.0,50.7448,50.7512,50.4971,50.5034,142500.0
2007-06-07 11:10:00,79.51,79.62,79.33,79.62,96000.0,50.5034,50.5733,50.3891,50.5733,96000.0
2007-06-07 11:20:00,79.63,79.99,79.53,79.63,146700.0,50.5797,50.8083,50.5161,50.5797,146700.0
2007-06-07 11:30:00,79.6,79.81,79.5,79.65,130200.0,50.5606,50.694,50.4971,50.5924,130200.0
2007-06-07 11:40:00,79.64,79.86,79.64,79.72,173500.0,50.586,50.7258,50.586,50.6368,173500.0
2007-06-07 11:50:00,79.72,80.2,79.65,79.66,135100.0,50.6368,50.9417,50.5924,50.5987,135100.0
2007-06-07 12:00:00,79.65,79.73,79.23,79.24,131300.0,50.5924,50.6432,50.3256,50.3319,131300.0
2007-06-07 12:10:00,79.23,79.41,79.21,79.38,150400.0,50.3256,50.4399,50.3129,50.4209,150400.0
2007-06-07 12:20:00,79.39,79.44,79.26,79.41,56400.0,50.4272,50.459,50.3446,50.4399,56400.0
2007-06-07 12:30:00,79.41,79.41,79.22,79.22,115200.0,50.4399,50.4399,50.3192,50.3192,115200.0
2007-06-07 12:40:00,79.21,79.24,78.96,79.1,126500.0,50.3129,50.3319,50.1541,50.243,126500.0
2007-06-07 12:50:00,79.08,79.35,78.96,79.28,122600.0,50.2303,50.4018,50.1541,50.3573,122600.0
2007-06-07 13:00:00,79.28,79.34,79.23,79.25,58500.0,50.3573,50.3955,50.3256,50.3383,58500.0
2007-06-07 13:10:00,79.25,79.25,78.93,79.0,80600.0,50.3383,50.3383,50.135,50.1795,80600.0
2007-06-07 13:20:00,79.0,79.06,78.86,78.86,101200.0,50.1795,50.2176,50.0906,50.0906,101200.0
2007-06-07 13:30:00,78.86,78.88,78.5,78.51,108000.0,50.0906,50.1033,49.8619,49.8683,108000.0
2007-06-07 13:40:00,78.53,78.6,78.34,78.57,152500.0,49.881,49.9254,49.7603,49.9064,152500.0
2007-06-07 13:50:00,78.57,78.83,78.45,78.76,125100.0,49.9064,50.0715,49.8301,50.0271,125100.0
2007-06-07 14:00:00,78.77,78.9,78.65,78.87,99200.0,50.0334,50.116,49.9572,50.0969,99200.0
2007-06-07 14:10:00,78.85,78.88,78.69,78.77,159100.0,50.0842,50.1033,49.9826,50.0334,159100.0
2007-06-07 14:20:00,78.78,78.91,78.72,78.83,121800.0,50.0398,50.1223,50.0016,50.0715,121800.0
2007-06-07 14:30:00,78.83,78.89,78.69,78.74,83200.0,50.0715,50.1096,49.9826,50.0143,83200.0
2007-06-07 14:40:00,78.75,79.01,78.72,78.86,110400.0,50.0207,50.1858,50.0016,50.0906,110400.0
2007-06-07 14:50:00,78.87,78.9,78.72,78.75,95000.0,50.0969,50.116,50.0016,50.0207,95000.0
2007-06-07 15:00:00,78.72,78.85,78.66,78.83,89100.0,50.0016,50.0842,49.9635,50.0715,89100.0
2007-06-07 15:10:00,78.85,79.13,78.84,78.91,79100.0,50.0842,50.2621,50.0779,50.1223,79100.0
2007-06-07 15:20:00,78.93,79.06,78.72,78.8,130300.0,50.135,50.2176,50.0016,50.0525,130300.0
2007-06-07 15:30:00,78.82,78.99,78.7,78.7,109200.0,50.0652,50.1731,49.9889,49.9889,109200.0
2007-06-07 15:40:00,78.7,78.71,78.47,78.47,204400.0,49.9889,49.9953,49.8428,49.8428,204400.0
2007-06-07 15:50:00,78.45,78.48,78.33,78.33,191100.0,49.8301,49.8492,49.7539,49.7539,191100.0
2007-06-08 09:30:00,78.28,78.31,77.61,77.68,133000.0,49.7222,49.7412,49.2966,49.3411,133000.0
2007-06-08 09:40:00,77.68,77.73,77.1,77.62,160100.0,49.3411,49.3728,48.9726,49.3029,160100.0
2007-06-08 09:50:00,77.62,77.99,77.62,77.96,123000.0,49.3029,49.538,49.3029,49.5189,123000.0
2007-06-08 10:00:00,77.98,78.12,77.65,78.0,92500.0,49.5316,49.6205,49.322,49.5443,92500.0
2007-06-08 10:10:00,78.01,78.24,77.98,78.08,127400.0,49.5507,49.6968,49.5316,49.5951,127400.0
2007-06-08 10:20:00,78.09,78.19,77.85,77.94,66500.0,49.6015,49.665,49.449,49.5062,66500.0
2007-06-08 10:30:00,77.95,78.01,77.69,77.95,106500.0,49.5126,49.5507,49.3474,49.5126,106500.0
2007-06-08 10:40:00,77.96,78.0,77.83,77.92,211600.0,49.5189,49.5443,49.4363,49.4935,211600.0
2007-06-08 10:50:00,77.92,78.04,77.84,77.85,174700.0,49.4935,49.5697,49.4427,49.449,174700.0
2007-06-08 11:00:00,77.86,77.9,77.56,77.87,79300.0,49.4554,49.4808,49.2648,49.4617,79300.0
2007-06-08 11:10:00,77.86,77.89,77.31,77.57,119300.0,49.4554,49.4744,49.106,49.2712,119300.0
2007-06-08 11:20:00,77.56,77.6,77.48,77.55,147000.0,49.2648,49.2902,49.214,49.2585,147000.0
2007-06-08 11:30:00,77.53,77.58,77.49,77.56,79700.0,49.2458,49.2775,49.2204,49.2648,79700.0
2007-06-08 11:40:00,77.57,77.82,77.54,77.6,67100.0,49.2712,49.43,49.2521,49.2902,67100.0
2007-06-08 11:50:00,77.59,77.88,77.57,77.88,39100.0,49.2839,49.4681,49.2712,49.4681,39100.0
2007-06-08 12:00:00,77.88,77.94,77.72,77.88,47000.0,49.4681,49.5062,49.3665,49.4681,47000.0
2007-06-08 12:10:00,77.86,77.95,77.86,77.93,32400.0,49.4554,49.5126,49.4554,49.4999,32400.0
2007-06-08 12:20:00,77.95,77.95,77.66,77.72,32700.0,49.5126,49.5126,49.3284,49.3665,32700.0
2007-06-08 12:30:00,77.71,77.71,77.5,77.62,41600.0,49.3601,49.3601,49.2267,49.3029,41600.0
2007-06-08 12:40:00,77.59,77.63,77.4,77.43,38800.0,49.2839,49.3093,49.1632,49.1823,38800.0
2007-06-08 12:50:00,77.42,77.47,77.28,77.35,31700.0,49.1759,49.2077,49.087,49.1314,31700.0
2007-06-08 13:00:00,77.34,77.44,77.23,77.35,56500.0,49.1251,49.1886,49.0552,49.1314,56500.0
2007-06-08 13:10:00,77.34,77.39,77.25,77.33,22300.0,49.1251,49.1569,49.0679,49.1187,22300.0
2007-06-08 13:20:00,77.33,77.77,77.29,77.66,62700.0,49.1187,49.3982,49.0933,49.3284,62700.0
2007-06-08 13:30:00,77.65,77.86,77.64,77.67,64300.0,49.322,49.4554,49.3156,49.3347,64300.0
2007-06-08 13:40:00,77.67,77.84,77.6,77.62,93500.0,49.3347,49.4427,49.2902,49.3029,93500.0
2007-06-08 13:50:00,77.62,77.67,77.56,77.57,59600.0,49.3029,49.3347,49.2648,49.2712,59600.0
2007-06-08 14:00:00,77.56,77.81,77.5,77.79,68500.0,49.2648,49.4236,49.2267,49.4109,68500.0
2007-06-08 14:10:00,77.79,77.93,77.66,77.69,69100.0,49.4109,49.4999,49.3284,49.3474,69100.0
2007-06-08 14:20:00,77.68,77.88,77.68,77.74,41900.0,49.3411,49.4681,49.3411,49.3792,41900.0
2007-06-08 14:30:00,77.75,77.85,77.65,77.85,30800.0,49.3855,49.449,49.322,49.449,30800.0
2007-06-08 14:40:00,77.85,77.85,77.73,77.82,39500.0,49.449,49.449,49.3728,49.43,39500.0
2007-06-08 14:50:00,77.82,77.96,77.82,77.89,47700.0,49.43,49.5189,49.43,49.4744,47700.0
2007-06-08 15:00:00,77.9,78.13,77.85,78.01,61100.0,49.4808,49.6269,49.449,49.5507,61100.0
2007-06-08 15:10:00,78.01,78.14,77.96,77.99,48400.0,49.5507,49.6332,49.5189,49.538,48400.0
2007-06-08 15:20:00,77.99,78.0,77.89,77.96,53900.0,49.538,49.5443,49.4744,49.5189,53900.0
2007-06-08 15:30:00,77.96,78.2,77.94,78.19,61300.0,49.5189,49.6713,49.5062,49.665,61300.0
2007-06-08 15:40:00,78.2,78.3,78.14,78.24,95500.0,49.6713,49.7349,49.6332,49.6968,95500.0
2007-06-08 15:50:00,78.25,78.34,78.22,78.25,114700.0,49.7031,49.7603,49.6841,49.7031,114700.0
2007-06-11 09:30:00,78.5,78.5,78.15,78.16,58200.0,49.8619,49.8619,49.6396,49.6459,58200.0
2007-06-11 09:40:00,78.16,78.73,78.15,78.46,55700.0,49.6459,50.008,49.6396,49.8365,55700.0
2007-06-11 09:50:00,78.51,78.6,78.3,78.53,36300.0,49.8683,49.9254,49.7349,49.881,36300.0
2007-06-11 10:00:00,78.53,78.75,78.3,78.7,55300.0,49.881,50.0207,49.7349,49.9889,55300.0
2007-06-11 10:10:00,78.68,78.7,78.27,78.38,40800.0,49.9762,49.9889,49.7158,49.7857,40800.0
2007-06-11 10:20:00,78.38,78.4,78.15,78.15,33400.0,49.7857,49.7984,49.6396,49.6396,33400.0
2007-06-11 10:30:00,78.15,78.36,78.08,78.34,57300.0,49.6396,49.773,49.5951,49.7603,57300.0
2007-06-11 10:40:00,78.34,78.37,78.25,78.32,37700.0,49.7603,49.7793,49.7031,49.7476,37700.0
2007-06-11 10:50:00,78.31,78.66,78.31,78.66,72900.0,49.7412,49.9635,49.7412,49.9635,72900.0
2007-06-11 11:00:00,78.66,78.77,78.56,78.77,58300.0,49.9635,50.0334,49.9,50.0334,58300.0
2007-06-11 11:10:00,78.77,78.86,78.68,78.75,68800.0,50.0334,50.0906,49.9762,50.0207,68800.0
2007-06-11 11:20:00,78.76,78.87,78.71,78.71,49500.0,50.0271,50.0969,49.9953,49.9953,49500.0
2007-06-11 11:30:00,78.7,78.98,78.68,78.94,41900.0,49.9889,50.1668,49.9762,50.1414,41900.0
2007-06-11 11:40:00,78.95,79.2,78.92,79.13,79300.0,50.1477,50.3065,50.1287,50.2621,79300.0
2007-06-11 11:50:00,79.1,79.39,79.09,79.39,52400.0,50.243,50.4272,50.2367,50.4272,52400.0
2007-06-11 12:00:00,79.39,79.46,79.27,79.27,55000.0,50.4272,50.4717,50.351,50.351,55000.0
2007-06-11 12:10:00,79.25,79.29,79.17,79.29,38600.0,50.3383,50.3637,50.2875,50.3637,38600.0
2007-06-11 12:20:00,79.27,79.28,79.15,79.17,24900.0,50.351,50.3573,50.2748,50.2875,24900.0
2007-06-11 12:30:00,79.17,79.24,79.16,79.23,30800.0,50.2875,50.3319,50.2811,50.3256,30800.0
2007-06-11 12:40:00,79.22,79.47,79.22,79.45,48800.0,50.3192,50.478,50.3192,50.4653,48800.0
2007-06-11 12:50:00,79.44,79.59,79.44,79.47,65100.0,50.459,50.5543,50.459,50.478,65100.0
2007-06-11 13:00:00,79.48,79.63,79.43,79.61,95200.0,50.4844,50.5797,50.4526,50.567,95200.0
2007-06-11 13:10:00,79.62,79.7,79.55,79.62,65100.0,50.5733,50.6241,50.5288,50.5733,65100.0
2007-06-11 13:20:00,79.62,79.7,79.5,79.56,23800.0,50.5733,50.6241,50.4971,50.5352,23800.0
2007-06-11 13:30:00,79.56,79.57,79.5,79.56,20100.0,50.5352,50.5416,50.4971,50.5352,20100.0
2007-06-11 13:40:00,79.56,79.58,79.47,79.52,43300.0,50.5352,50.5479,50.478,50.5098,43300.0
2007-06-11 13:50:00,79.51,79.54,79.39,79.39,32500.0,50.5034,50.5225,50.4272,50.4272,32500.0
2007-06-11 14:00:00,79.42,79.51,79.4,79.42,37400.0,50.4463,50.5034,50.4336,50.4463,37400.0
2007-06-11 14:10:00,79.41,79.51,79.31,79.4,59400.0,50.4399,50.5034,50.3764,50.4336,59400.0
2007-06-11 14:20:00,79.41,79.47,79.26,79.31,73400.0,50.4399,50.478,50.3446,50.3764,73400.0
2007-06-11 14:30:00,79.3,79.31,79.13,79.23,38800.0,50.3701,50.3764,50.2621,50.3256,38800.0
2007-06-11 14:40:00,79.22,79.25,79.11,79.11,44400.0,50.3192,50.3383,50.2494,50.2494,44400.0
2007-06-11 14:50:00,79.11,79.27,79.06,79.14,34900.0,50.2494,50.351,50.2176,50.2684,34900.0
2007-06-11 15:00:00,79.15,79.31,79.06,79.25,47500.0,50.2748,50.3764,50.2176,50.3383,47500.0
2007-06-11 15:10:00,79.23,79.3,79.13,79.21,29500.0,50.3256,50.3701,50.2621,50.3129,29500.0
2007-06-11 15:20:00,79.18,79.2,79.05,79.09,54900.0,50.2938,50.3065,50.2113,50.2367,54900.0
2007-06-11 15:30:00,79.08,79.09,78.86,78.92,82900.0,50.2303,50.2367,50.0906,50.1287,82900.0
2007-06-11 15:40:00,78.92,79.03,78.91,78.95,75000.0,50.1287,50.1986,50.1223,50.1477,75000.0
2007-06-11 15:50:00,78.94,78.95,78.76,78.76,117300.0,50.1414,50.1477,50.0271,50.0271,117300.0
2007-06-12 09:30:00,78.73,78.81,78.38,78.68,65000.0,50.008,50.0588,49.7857,49.9762,65000.0
2007-06-12 09:40:00,78.69,78.81,78.42,78.51,63900.0,49.9826,50.0588,49.8111,49.8683,63900.0
2007-06-12 09:50:00,78.52,78.61,78.32,78.55,72900.0,49.8746,49.9318,49.7476,49.8937,72900.0
2007-06-12 10:00:00,78.57,78.57,78.33,78.39,68600.0,49.9064,49.9064,49.7539,49.792,68600.0
2007-06-12 10:10:00,78.39,78.49,78.2,78.2,52500.0,49.792,49.8556,49.6713,49.6713,52500.0
2007-06-12 10:20:00,78.2,78.26,78.01,78.08,58100.0,49.6713,49.7095,49.5507,49.5951,58100.0
2007-06-12 10:30:00,78.08,78.2,78.0,78.15,58200.0,49.5951,49.6713,49.5443,49.6396,58200.0
2007-06-12 10:40:00,78.15,78.22,78.03,78.22,33800.0,49.6396,49.6841,49.5634,49.6841,33800.0
2007-06-12 10:50:00,78.23,78.27,78.11,78.15,25200.0,49.6904,49.7158,49.6142,49.6396,25200.0
2007-06-12 11:00:00,78.12,78.24,78.1,78.2,30000.0,49.6205,49.6968,49.6078,49.6713,30000.0
2007-06-12 11:10:00,78.22,78.4,78.2,78.39,34500.0,49.6841,49.7984,49.6713,49.792,34500.0
2007-06-12 11:20:00,78.38,78.7,78.36,78.69,63200.0,49.7857,49.9889,49.773,49.9826,63200.0
2007-06-12 11:30:00,78.69,78.76,78.6,78.76,40600.0,49.9826,50.0271,49.9254,50.0271,40600.0
2007-06-12 11:40:00,78.76,78.99,78.75,78.83,68200.0,50.0271,50.1731,50.0207,50.0715,68200.0
2007-06-12 11:50:00,78.84,78.98,78.76,78.92,49100.0,50.0779,50.1668,50.0271,50.1287,49100.0
2007-06-12 12:00:00,78.9,79.02,78.81,78.96,52200.0,50.116,50.1922,50.0588,50.1541,52200.0
2007-06-12 12:10:00,78.96,79.02,78.8,78.8,62600.0,50.1541,50.1922,50.0525,50.0525,62600.0
2007-06-12 12:20:00,78.82,79.0,78.72,78.78,69900.0,50.0652,50.1795,50.0016,50.0398,69900.0
2007-06-12 12:30:00,78.76,78.89,78.65,78.89,43600.0,50.0271,50.1096,49.9572,50.1096,43600.0
2007-06-12 12:40:00,78.87,79.0,78.86,78.96,37500.0,50.0969,50.1795,50.0906,50.1541,37500.0
2007-06-12 12:50:00,78.97,78.99,78.7,78.88,41400.0,50.1604,50.1731,49.9889,50.1033,41400.0
2007-06-12 13:00:00,78.89,78.95,78.73,78.88,36900.0,50.1096,50.1477,50.008,50.1033,36900.0
2007-06-12 13:10:00,78.85,79.0,78.77,78.99,36300.0,50.0842,50.1795,50.0334,50.1731,36300.0
2007-06-12 13:20:00,78.99,79.2,78.8,78.89,70300.0,50.1731,50.3065,50.0525,50.1096,70300.0
2007-06-12 13:30:00,78.92,79.11,78.83,79.11,43000.0,50.1287,50.2494,50.0715,50.2494,43000.0
2007-06-12 13:40:00,79.12,79.44,79.02,79.29,67600.0,50.2557,50.459,50.1922,50.3637,67600.0
2007-06-12 13:50:00,79.29,79.42,79.21,79.37,38900.0,50.3637,50.4463,50.3129,50.4145,38900.0
2007-06-12 14:00:00,79.39,79.64,79.31,79.33,66300.0,50.4272,50.586,50.3764,50.3891,66300.0
2007-06-12 14:10:00,79.34,79.48,79.28,79.32,35500.0,50.3955,50.4844,50.3573,50.3828,35500.0
2007-06-12 14:20:00,79.29,79.29,79.09,79.17,51200.0,50.3637,50.3637,50.2367,50.2875,51200.0
2007-06-12 14:30:00,79.2,79.26,78.92,78.98,40900.0,50.3065,50.3446,50.1287,50.1668,40900.0
2007-06-12 14:40:00,78.96,79.06,78.7,78.76,71200.0,50.1541,50.2176,49.9889,50.0271,71200.0
2007-06-12 14:50:00,78.76,79.03,78.76,78.95,27600.0,50.0271,50.1986,50.0271,50.1477,27600.0
2007-06-12 15:00:00,78.97,79.02,78.56,78.61,93600.0,50.1604,50.1922,49.9,49.9318,93600.0
2007-06-12 15:10:00,78.59,78.66,78.31,78.54,89500.0,49.9191,49.9635,49.7412,49.8873,89500.0
2007-06-12 15:20:00,78.56,78.73,78.41,78.47,123400.0,49.9,50.008,49.8047,49.8428,123400.0
2007-06-12 15:30:00,78.46,78.53,78.28,78.29,94300.0,49.8365,49.881,49.7222,49.7285,94300.0
2007-06-12 15:40:00,78.3,78.3,78.16,78.26,108200.0,49.7349,49.7349,49.6459,49.7095,108200.0
2007-06-12 15:50:00,78.26,78.46,78.21,78.21,134600.0,49.7095,49.8365,49.6777,49.6777,134600.0
2007-06-13 09:30:00,78.31,78.84,78.31,78.78,71000.0,49.829,50.1662,49.829,50.1281,71000.0
2007-06-13 09:40:00,78.75,78.84,78.61,78.76,85900.0,50.109,50.1662,50.0199,50.1153,85900.0
2007-06-13 09:50:00,78.75,78.89,78.74,78.85,45300.0,50.109,50.198,50.1026,50.1726,45300.0
2007-06-13 10:00:00,78.84,78.92,78.63,78.77,95900.0,50.1662,50.2171,50.0326,50.1217,95900.0
2007-06-13 10:10:00,78.78,78.97,78.74,78.96,53800.0,50.1281,50.249,50.1026,50.2426,53800.0
2007-06-13 10:20:00,78.98,79.2,78.94,79.07,62600.0,50.2553,50.3953,50.2299,50.3126,62600.0
2007-06-13 10:30:00,79.08,79.75,79.08,79.55,128300.0,50.3189,50.7453,50.3189,50.618,128300.0
2007-06-13 10:40:00,79.53,79.62,79.39,79.49,55600.0,50.6053,50.6626,50.5162,50.5798,55600.0
2007-06-13 10:50:00,79.49,79.56,79.27,79.31,48500.0,50.5798,50.6244,50.4398,50.4653,48500.0
2007-06-13 11:00:00,79.31,79.4,78.89,78.93,136900.0,50.4653,50.5226,50.198,50.2235,136900.0
2007-06-13 11:10:00,78.9,79.06,78.6,78.98,246300.0,50.2044,50.3062,50.0135,50.2553,246300.0
2007-06-13 11:20:00,78.97,78.98,78.8,78.86,127200.0,50.249,50.2553,50.1408,50.179,127200.0
2007-06-13 11:30:00,78.84,78.85,78.73,78.76,130000.0,50.1662,50.1726,50.0962,50.1153,130000.0
2007-06-13 11:40:00,78.76,78.9,78.75,78.87,94300.0,50.1153,50.2044,50.109,50.1853,94300.0
2007-06-13 11:50:00,78.88,78.97,78.74,78.9,77300.0,50.1917,50.249,50.1026,50.2044,77300.0
2007-06-13 12:00:00,78.9,79.04,78.83,78.93,115200.0,50.2044,50.2935,50.1599,50.2235,115200.0
2007-06-13 12:10:00,78.91,79.03,78.84,79.0,26500.0,50.2108,50.2871,50.1662,50.268,26500.0
2007-06-13 12:20:00,79.0,79.02,78.91,79.01,63700.0,50.268,50.2808,50.2108,50.2744,63700.0
2007-06-13 12:30:00,78.97,79.12,78.97,79.1,69900.0,50.249,50.3444,50.249,50.3317,69900.0
2007-06-13 12:40:00,79.1,79.15,78.91,79.05,41400.0,50.3317,50.3635,50.2108,50.2999,41400.0
2007-06-13 12:50:00,79.05,79.1,78.9,78.96,51500.0,50.2999,50.3317,50.2044,50.2426,51500.0
2007-06-13 13:00:00,78.95,79.09,78.92,79.06,94700.0,50.2362,50.3253,50.2171,50.3062,94700.0
2007-06-13 13:10:00,79.06,79.16,78.91,79.01,57400.0,50.3062,50.3699,50.2108,50.2744,57400.0
2007-06-13 13:20:00,79.0,79.06,78.91,78.98,24800.0,50.268,50.3062,50.2108,50.2553,24800.0
2007-06-13 13:30:00,78.96,79.09,78.9,79.09,41200.0,50.2426,50.3253,50.2044,50.3253,41200.0
2007-06-13 13:40:00,79.07,79.13,78.97,79.09,58700.0,50.3126,50.3508,50.249,50.3253,58700.0
2007-06-13 13:50:00,79.09,79.13,78.97,79.08,23400.0,50.3253,50.3508,50.249,50.3189,23400.0
2007-06-13 14:00:00,79.1,79.32,79.01,79.28,84900.0,50.3317,50.4717,50.2744,50.4462,84900.0
2007-06-13 14:10:00,79.28,79.56,79.24,79.49,95100.0,50.4462,50.6244,50.4208,50.5798,95100.0
2007-06-13 14:20:00,79.49,79.6,79.44,79.45,55900.0,50.5798,50.6498,50.548,50.5544,55900.0
2007-06-13 14:30:00,79.46,79.52,79.39,79.51,51700.0,50.5607,50.5989,50.5162,50.5926,51700.0
2007-06-13 14:40:00,79.51,79.7,79.41,79.62,61200.0,50.5926,50.7135,50.5289,50.6626,61200.0
2007-06-13 14:50:00,79.59,79.69,79.53,79.62,69900.0,50.6435,50.7071,50.6053,50.6626,69900.0
2007-06-13 15:00:00,79.62,79.66,79.52,79.58,79400.0,50.6626,50.688,50.5989,50.6371,79400.0
2007-06-13 15:10:00,79.59,79.6,79.45,79.49,56800.0,50.6435,50.6498,50.5544,50.5798,56800.0
2007-06-13 15:20:00,79.5,79.59,79.41,79.42,50600.0,50.5862,50.6435,50.5289,50.5353,50600.0
2007-06-13 15:30:00,79.43,79.63,79.43,79.6,80900.0,50.5417,50.6689,50.5417,50.6498,80900.0
2007-06-13 15:40:00,79.6,79.66,79.42,79.48,109700.0,50.6498,50.688,50.5353,50.5735,109700.0
2007-06-13 15:50:00,79.48,79.52,79.26,79.37,177100.0,50.5735,50.5989,50.4335,50.5035,177100.0
2007-06-14 09:30:00,79.95,80.1,79.71,80.0,116600.0,50.8725,50.968,50.7198,50.9043,116600.0
2007-06-14 09:40:00,80.0,80.2,79.95,80.17,78300.0,50.9043,51.0316,50.8725,51.0125,78300.0
2007-06-14 09:50:00,80.16,80.26,80.07,80.26,87800.0,51.0062,51.0698,50.9489,51.0698,87800.0
2007-06-14 10:00:00,80.24,80.47,80.21,80.45,66600.0,51.0571,51.2034,51.038,51.1907,66600.0
2007-06-14 10:10:00,80.46,80.55,80.41,80.49,99400.0,51.197,51.2543,51.1652,51.2161,99400.0
2007-06-14 10:20:00,80.49,80.57,80.27,80.3,48200.0,51.2161,51.267,51.0761,51.0952,48200.0
2007-06-14 10:30:00,80.3,80.88,80.3,80.76,152700.0,51.0952,51.4643,51.0952,51.3879,152700.0
2007-06-14 10:40:00,80.79,80.93,80.72,80.72,55400.0,51.407,51.4961,51.3625,51.3625,55400.0
2007-06-14 10:50:00,80.72,80.75,80.5,80.5,60500.0,51.3625,51.3816,51.2225,51.2225,60500.0
2007-06-14 11:00:00,80.5,80.56,80.3,80.37,60300.0,51.2225,51.2607,51.0952,51.1398,60300.0
2007-06-14 11:10:00,80.38,80.38,80.01,80.05,92200.0,51.1461,51.1461,50.9107,50.9362,92200.0
2007-06-14 11:20:00,80.05,80.55,79.93,80.08,87100.0,50.9362,51.2543,50.8598,50.9553,87100.0
2007-06-14 11:30:00,80.06,80.22,80.05,80.16,91600.0,50.9425,51.0443,50.9362,51.0062,91600.0
2007-06-14 11:40:00,80.15,80.39,80.11,80.15,77700.0,50.9998,51.1525,50.9743,50.9998,77700.0
2007-06-14 11:50:00,80.13,80.2,80.05,80.07,33700.0,50.9871,51.0316,50.9362,50.9489,33700.0
2007-06-14 12:00:00,80.08,80.3,80.08,80.26,42500.0,50.9553,51.0952,50.9553,51.0698,42500.0
2007-06-14 12:10:00,80.27,80.4,80.25,80.35,26700.0,51.0761,51.1589,51.0634,51.1271,26700.0
2007-06-14 12:20:00,80.36,80.42,80.34,80.4,28100.0,51.1334,51.1716,51.1207,51.1589,28100.0
2007-06-14 12:30:00,80.39,80.43,80.39,80.39,20700.0,51.1525,51.178,51.1525,51.1525,20700.0
2007-06-14 12:40:00,80.39,80.45,80.37,80.42,28000.0,51.1525,51.1907,51.1398,51.1716,28000.0
2007-06-14 12:50:00,80.39,80.47,80.33,80.42,20900.0,51.1525,51.2034,51.1143,51.1716,20900.0
2007-06-14 13:00:00,80.44,80.57,80.42,80.48,27700.0,51.1843,51.267,51.1716,51.2098,27700.0
2007-06-14 13:10:00,80.5,80.6,80.44,80.48,23300.0,51.2225,51.2861,51.1843,51.2098,23300.0
2007-06-14 13:20:00,80.47,80.49,80.31,80.42,21200.0,51.2034,51.2161,51.1016,51.1716,21200.0
2007-06-14 13:30:00,80.38,80.47,80.21,80.22,64300.0,51.1461,51.2034,51.038,51.0443,64300.0
2007-06-14 13:40:00,80.23,80.38,80.21,80.35,47500.0,51.0507,51.1461,51.038,51.1271,47500.0
2007-06-14 13:50:00,80.35,80.43,80.28,80.42,39400.0,51.1271,51.178,51.0825,51.1716,39400.0
2007-06-14 14:00:00,80.43,80.46,80.23,80.27,33800.0,51.178,51.197,51.0507,51.0761,33800.0
2007-06-14 14:10:00,80.28,80.45,80.25,80.32,33200.0,51.0825,51.1907,51.0634,51.108,33200.0
2007-06-14 14:20:00,80.34,80.45,80.32,80.39,43400.0,51.1207,51.1907,51.108,51.1525,43400.0
2007-06-14 14:30:00,80.38,80.44,80.35,80.41,35600.0,51.1461,51.1843,51.1271,51.1652,35600.0
2007-06-14 14:40:00,80.41,80.42,80.33,80.41,38400.0,51.1652,51.1716,51.1143,51.1652,38400.0
2007-06-14 14:50:00,80.4,80.49,80.4,80.48,66100.0,51.1589,51.2161,51.1589,51.2098,66100.0
2007-06-14 15:00:00,80.48,80.56,80.45,80.54,171600.0,51.2098,51.2607,51.1907,51.248,171600.0
2007-06-14 15:10:00,80.55,80.69,80.5,80.68,100600.0,51.2543,51.3434,51.2225,51.337,100600.0
2007-06-14 15:20:00,80.68,80.83,80.67,80.78,134000.0,51.337,51.4325,51.3307,51.4007,134000.0
2007-06-14 15:30:00,80.78,80.85,80.72,80.85,93300.0,51.4007,51.4452,51.3625,51.4452,93300.0
2007-06-14 15:40:00,80.84,80.91,80.83,80.9,151400.0,51.4388,51.4834,51.4325,51.477,151400.0
2007-06-14 15:50:00,80.9,80.91,80.71,80.76,322900.0,51.477,51.4834,51.3561,51.3879,322900.0
2007-06-15 09:30:00,81.55,81.88,81.47,81.83,549000.0,51.8906,52.1006,51.8397,52.0688,549000.0
2007-06-15 09:40:00,81.82,81.89,81.57,81.83,90000.0,52.0624,52.107,51.9033,52.0688,90000.0
2007-06-15 09:50:00,81.85,81.97,81.85,81.88,67100.0,52.0815,52.1579,52.0815,52.1006,67100.0
2007-06-15 10:00:00,81.86,82.06,81.85,81.96,186000.0,52.0879,52.2151,52.0815,52.1515,186000.0
2007-06-15 10:10:00,81.96,82.09,81.79,81.94,169300.0,52.1515,52.2342,52.0433,52.1388,169300.0
2007-06-15 10:20:00,81.94,82.03,81.86,81.98,151500.0,52.1388,52.196,52.0879,52.1642,151500.0
2007-06-15 10:30:00,81.99,82.1,81.98,82.09,116000.0,52.1706,52.2406,52.1642,52.2342,116000.0
2007-06-15 10:40:00,82.1,82.24,82.08,82.18,91400.0,52.2406,52.3297,52.2279,52.2915,91400.0
2007-06-15 10:50:00,82.19,82.22,82.06,82.15,71500.0,52.2979,52.3169,52.2151,52.2724,71500.0
2007-06-15 11:00:00,82.12,82.2,82.03,82.03,69300.0,52.2533,52.3042,52.196,52.196,69300.0
2007-06-15 11:10:00,82.04,82.1,81.9,82.01,124300.0,52.2024,52.2406,52.1133,52.1833,124300.0
2007-06-15 11:20:00,82.01,82.01,81.8,81.89,84000.0,52.1833,52.1833,52.0497,52.107,84000.0
2007-06-15 11:30:00,81.88,82.01,81.87,82.01,52700.0,52.1006,52.1833,52.0942,52.1833,52700.0
2007-06-15 11:40:00,82.0,82.08,81.92,82.05,70100.0,52.177,52.2279,52.126,52.2088,70100.0
2007-06-15 11:50:00,82.05,82.1,81.88,81.91,77300.0,52.2088,52.2406,52.1006,52.1197,77300.0
2007-06-15 12:00:00,81.91,82.0,81.9,82.0,68200.0,52.1197,52.177,52.1133,52.177,68200.0
2007-06-15 12:10:00,82.0,82.05,81.93,82.05,50700.0,52.177,52.2088,52.1324,52.2088,50700.0
2007-06-15 12:20:00,82.06,82.24,82.05,82.09,74800.0,52.2151,52.3297,52.2088,52.2342,74800.0
2007-06-15 12:30:00,82.08,82.17,82.04,82.14,44000.0,52.2279,52.2851,52.2024,52.266,44000.0
2007-06-15 12:40:00,82.15,82.15,82.11,82.15,18800.0,52.2724,52.2724,52.2469,52.2724,18800.0
2007-06-15 12:50:00,82.15,82.16,82.02,82.07,32000.0,52.2724,52.2788,52.1897,52.2215,32000.0
2007-06-15 13:00:00,82.07,82.24,81.98,82.23,61100.0,52.2215,52.3297,52.1642,52.3233,61100.0
2007-06-15 13:10:00,82.22,82.25,82.16,82.24,29300.0,52.3169,52.336,52.2788,52.3297,29300.0
2007-06-15 13:20:00,82.22,82.25,82.18,82.22,28100.0,52.3169,52.336,52.2915,52.3169,28100.0
2007-06-15 13:30:00,82.23,82.27,82.18,82.26,34500.0,52.3233,52.3488,52.2915,52.3424,34500.0
2007-06-15 13:40:00,82.25,82.38,82.17,82.36,50000.0,52.336,52.4187,52.2851,52.406,50000.0
2007-06-15 13:50:00,82.36,82.45,82.29,82.29,46900.0,52.406,52.4633,52.3615,52.3615,46900.0
2007-06-15 14:00:00,82.31,82.32,82.13,82.13,45500.0,52.3742,52.3806,52.2597,52.2597,45500.0
2007-06-15 14:10:00,82.11,82.24,82.03,82.16,37000.0,52.2469,52.3297,52.196,52.2788,37000.0
2007-06-15 14:20:00,82.16,82.25,82.15,82.25,27200.0,52.2788,52.336,52.2724,52.336,27200.0
2007-06-15 14:30:00,82.25,82.4,82.24,82.37,79400.0,52.336,52.4315,52.3297,52.4124,79400.0
2007-06-15 14:40:00,82.36,82.44,82.31,82.41,110300.0,52.406,52.4569,52.3742,52.4378,110300.0
2007-06-15 14:50:00,82.42,82.45,82.33,82.45,38400.0,52.4442,52.4633,52.3869,52.4633,38400.0
2007-06-15 15:00:00,82.42,82.47,82.4,82.42,49700.0,52.4442,52.476,52.4315,52.4442,49700.0
2007-06-15 15:10:00,82.43,82.49,82.41,82.47,53700.0,52.4506,52.4887,52.4378,52.476,53700.0
2007-06-15 15:20:00,82.47,82.47,82.39,82.4,84500.0,52.476,52.476,52.4251,52.4315,84500.0
2007-06-15 15:30:00,82.4,82.46,82.31,82.33,79100.0,52.4315,52.4697,52.3742,52.3869,79100.0
2007-06-15 15:40:00,82.34,82.39,82.3,82.34,97100.0,52.3933,52.4251,52.3678,52.3933,97100.0
2007-06-15 15:50:00,82.34,82.37,82.22,82.32,227700.0,52.3933,52.4124,52.3169,52.3806,227700.0
2007-06-18 09:30:00,82.5,82.7,82.4,82.63,133400.0,52.4951,52.6224,52.4315,52.5778,133400.0
2007-06-18 09:40:00,82.63,82.83,82.6,82.8,95900.0,52.5778,52.7051,52.5587,52.686,95900.0
2007-06-18 09:50:00,82.8,82.99,82.72,82.83,76500.0,52.686,52.8069,52.6351,52.7051,76500.0
2007-06-18 10:00:00,82.84,82.84,82.33,82.6,91200.0,52.7114,52.7114,52.3869,52.5587,91200.0
2007-06-18 10:10:00,82.6,82.7,82.57,82.68,87300.0,52.5587,52.6224,52.5396,52.6096,87300.0
2007-06-18 10:20:00,82.68,82.84,82.62,82.83,81400.0,52.6096,52.7114,52.5715,52.7051,81400.0
2007-06-18 10:30:00,82.82,83.0,82.8,82.96,83800.0,52.6987,52.8133,52.686,52.7878,83800.0
2007-06-18 10:40:00,82.94,83.12,82.9,83.1,60600.0,52.7751,52.8896,52.7496,52.8769,60600.0
2007-06-18 10:50:00,83.11,83.33,83.1,83.31,91600.0,52.8833,53.0232,52.8769,53.0105,91600.0
2007-06-18 11:00:00,83.32,83.41,83.25,83.33,85000.0,53.0169,53.0741,52.9723,53.0232,85000.0
2007-06-18 11:10:00,83.34,83.4,83.22,83.35,74500.0,53.0296,53.0678,52.9532,53.036,74500.0
2007-06-18 11:20:00,83.36,83.5,83.22,83.32,59300.0,53.0423,53.1314,52.9532,53.0169,59300.0
2007-06-18 11:30:00,83.32,83.55,83.31,83.55,69200.0,53.0169,53.1632,53.0105,53.1632,69200.0
2007-06-18 11:40:00,83.55,83.64,83.54,83.6,70800.0,53.1632,53.2205,53.1569,53.195,70800.0
2007-06-18 11:50:00,83.6,83.67,83.55,83.55,45100.0,53.195,53.2396,53.1632,53.1632,45100.0
2007-06-18 12:00:00,83.57,83.57,83.38,83.38,50200.0,53.176,53.176,53.0551,53.0551,50200.0
2007-06-18 12:10:00,83.38,83.58,83.38,83.43,56500.0,53.0551,53.1823,53.0551,53.0869,56500.0
2007-06-18 12:20:00,83.43,83.43,83.26,83.3,52400.0,53.0869,53.0869,52.9787,53.0041,52400.0
2007-06-18 12:30:00,83.29,83.66,83.27,83.66,77100.0,52.9978,53.2332,52.9851,53.2332,77100.0
2007-06-18 12:40:00,83.68,83.85,83.6,83.83,94900.0,53.2459,53.3541,53.195,53.3414,94900.0
2007-06-18 12:50:00,83.84,83.85,83.74,83.75,48300.0,53.3478,53.3541,53.2841,53.2905,48300.0
2007-06-18 13:00:00,83.75,83.85,83.69,83.78,76800.0,53.2905,53.3541,53.2523,53.3096,76800.0
2007-06-18 13:10:00,83.78,83.91,83.73,83.88,62500.0,53.3096,53.3923,53.2778,53.3732,62500.0
2007-06-18 13:20:00,83.86,83.88,83.76,83.8,41600.0,53.3605,53.3732,53.2968,53.3223,41600.0
2007-06-18 13:30:00,83.8,83.88,83.65,83.65,88200.0,53.3223,53.3732,53.2269,53.2269,88200.0
2007-06-18 13:40:00,83.61,83.72,83.57,83.57,76300.0,53.2014,53.2714,53.176,53.176,76300.0
2007-06-18 13:50:00,83.57,83.8,83.56,83.79,54300.0,53.176,53.3223,53.1696,53.3159,54300.0
2007-06-18 14:00:00,83.78,83.79,83.62,83.71,51600.0,53.3096,53.3159,53.2078,53.265,51600.0
2007-06-18 14:10:00,83.71,83.78,83.68,83.76,80100.0,53.265,53.3096,53.2459,53.2968,80100.0
2007-06-18 14:20:00,83.75,83.88,83.71,83.8,74200.0,53.2905,53.3732,53.265,53.3223,74200.0
2007-06-18 14:30:00,83.8,83.81,83.69,83.78,63500.0,53.3223,53.3287,53.2523,53.3096,63500.0
2007-06-18 14:40:00,83.76,83.8,83.74,83.77,54000.0,53.2968,53.3223,53.2841,53.3032,54000.0
2007-06-18 14:50:00,83.77,83.78,83.65,83.78,47000.0,53.3032,53.3096,53.2269,53.3096,47000.0
2007-06-18 15:00:00,83.77,83.77,83.63,83.68,79300.0,53.3032,53.3032,53.2141,53.2459,79300.0
2007-06-18 15:10:00,83.65,83.69,83.48,83.53,86800.0,53.2269,53.2523,53.1187,53.1505,86800.0
2007-06-18 15:20:00,83.53,83.53,83.35,83.41,89000.0,53.1505,53.1505,53.036,53.0741,89000.0
2007-06-18 15:30:00,83.4,83.47,83.33,83.44,82100.0,53.0678,53.1123,53.0232,53.0932,82100.0
2007-06-18 15:40:00,83.44,83.6,83.44,83.57,127700.0,53.0932,53.195,53.0932,53.176,127700.0
2007-06-18 15:50:00,83.56,83.57,83.39,83.44,135700.0,53.1696,53.176,53.0614,53.0932,135700.0
2007-06-19 09:30:00,82.5,82.8,82.3,82.71,249300.0,52.4951,52.686,52.3678,52.6287,249300.0
2007-06-19 09:40:00,82.72,82.74,82.2,82.24,163600.0,52.6351,52.6478,52.3042,52.3297,163600.0
2007-06-19 09:50:00,82.24,82.32,82.05,82.07,219000.0,52.3297,52.3806,52.2088,52.2215,219000.0
2007-06-19 10:00:00,82.07,82.28,81.96,81.98,87500.0,52.2215,52.3551,52.1515,52.1642,87500.0
2007-06-19 10:10:00,81.97,82.22,81.95,82.15,59000.0,52.1579,52.3169,52.1451,52.2724,59000.0
2007-06-19 10:20:00,82.14,82.51,82.1,82.47,81800.0,52.266,52.5015,52.2406,52.476,81800.0
2007-06-19 10:30:00,82.45,82.49,82.38,82.38,131800.0,52.4633,52.4887,52.4187,52.4187,131800.0
2007-06-19 10:40:00,82.38,82.55,82.35,82.49,192200.0,52.4187,52.5269,52.3997,52.4887,192200.0
2007-06-19 10:50:00,82.49,82.54,82.33,82.42,110100.0,52.4887,52.5206,52.3869,52.4442,110100.0
2007-06-19 11:00:00,82.4,82.5,82.27,82.5,50700.0,52.4315,52.4951,52.3488,52.4951,50700.0
2007-06-19 11:10:00,82.51,82.57,82.41,82.51,42300.0,52.5015,52.5396,52.4378,52.5015,42300.0
2007-06-19 11:20:00,82.51,82.55,82.31,82.34,91900.0,52.5015,52.5269,52.3742,52.3933,91900.0
2007-06-19 11:30:00,82.34,82.53,82.34,82.49,110100.0,52.3933,52.5142,52.3933,52.4887,110100.0
2007-06-19 11:40:00,82.48,82.5,82.44,82.5,66700.0,52.4824,52.4951,52.4569,52.4951,66700.0
2007-06-19 11:50:00,82.49,82.62,82.49,82.62,42500.0,52.4887,52.5715,52.4887,52.5715,42500.0
2007-06-19 12:00:00,82.61,82.84,82.59,82.84,90400.0,52.5651,52.7114,52.5524,52.7114,90400.0
2007-06-19 12:10:00,82.83,83.09,82.8,83.0,78000.0,52.7051,52.8705,52.686,52.8133,78000.0
2007-06-19 12:20:00,83.0,83.04,82.93,82.97,76900.0,52.8133,52.8387,52.7687,52.7942,76900.0
2007-06-19 12:30:00,82.97,83.13,82.93,83.09,92500.0,52.7942,52.896,52.7687,52.8705,92500.0
2007-06-19 12:40:00,83.09,83.11,83.03,83.09,37000.0,52.8705,52.8833,52.8323,52.8705,37000.0
2007-06-19 12:50:00,83.09,83.17,83.07,83.13,37300.0,52.8705,52.9214,52.8578,52.896,37300.0
2007-06-19 13:00:00,83.14,83.22,83.12,83.22,80900.0,52.9023,52.9532,52.8896,52.9532,80900.0
2007-06-19 13:10:00,83.21,83.27,83.14,83.24,31800.0,52.9469,52.9851,52.9023,52.966,31800.0
2007-06-19 13:20:00,83.26,83.42,83.2,83.37,79600.0,52.9787,53.0805,52.9405,53.0487,79600.0
2007-06-19 13:30:00,83.36,83.41,83.21,83.39,228500.0,53.0423,53.0741,52.9469,53.0614,228500.0
2007-06-19 13:40:00,83.4,83.48,83.37,83.47,37500.0,53.0678,53.1187,53.0487,53.1123,37500.0
2007-06-19 13:50:00,83.45,83.46,83.38,83.41,68400.0,53.0996,53.106,53.0551,53.0741,68400.0
2007-06-19 14:00:00,83.4,83.47,83.38,83.46,256900.0,53.0678,53.1123,53.0551,53.106,256900.0
2007-06-19 14:10:00,83.46,83.5,83.39,83.4,132000.0,53.106,53.1314,53.0614,53.0678,132000.0
2007-06-19 14:20:00,83.41,83.43,83.28,83.3,94500.0,53.0741,53.0869,52.9914,53.0041,94500.0
2007-06-19 14:30:00,83.3,83.3,83.05,83.15,91800.0,53.0041,53.0041,52.8451,52.9087,91800.0
2007-06-19 14:40:00,83.17,83.29,83.12,83.12,24400.0,52.9214,52.9978,52.8896,52.8896,24400.0
2007-06-19 14:50:00,83.13,83.22,82.89,83.21,78900.0,52.896,52.9532,52.7433,52.9469,78900.0
2007-06-19 15:00:00,83.21,83.25,83.1,83.22,84200.0,52.9469,52.9723,52.8769,52.9532,84200.0
2007-06-19 15:10:00,83.23,83.32,83.14,83.26,44700.0,52.9596,53.0169,52.9023,52.9787,44700.0
2007-06-19 15:20:00,83.26,83.31,83.18,83.28,102000.0,52.9787,53.0105,52.9278,52.9914,102000.0
2007-06-19 15:30:00,83.26,83.29,83.18,83.25,61700.0,52.9787,52.9978,52.9278,52.9723,61700.0
2007-06-19 15:40:00,83.25,83.37,83.23,83.3,86700.0,52.9723,53.0487,52.9596,53.0041,86700.0
2007-06-19 15:50:00,83.31,83.35,83.25,83.31,156300.0,53.0105,53.036,52.9723,53.0105,156300.0
2007-06-20 09:30:00,83.45,83.8,83.35,83.78,76500.0,53.0996,53.3223,53.036,53.3096,76500.0
2007-06-20 09:40:00,83.78,83.92,83.65,83.7,68800.0,53.3096,53.3987,53.2269,53.2587,68800.0
2007-06-20 09:50:00,83.69,83.76,83.41,83.41,80800.0,53.2523,53.2968,53.0741,53.0741,80800.0
2007-06-20 10:00:00,83.42,83.48,83.19,83.32,91200.0,53.0805,53.1187,52.9342,53.0169,91200.0
2007-06-20 10:10:00,83.31,83.37,83.19,83.29,48000.0,53.0105,53.0487,52.9342,52.9978,48000.0
2007-06-20 10:20:00,83.29,83.3,83.11,83.3,58000.0,52.9978,53.0041,52.8833,53.0041,58000.0
2007-06-20 10:30:00,83.26,83.26,82.68,82.84,164600.0,52.9787,52.9787,52.6096,52.7114,164600.0
2007-06-20 10:40:00,82.89,83.1,82.79,82.8,62300.0,52.7433,52.8769,52.6796,52.686,62300.0
2007-06-20 10:50:00,82.79,83.05,82.71,82.97,46800.0,52.6796,52.8451,52.6287,52.7942,46800.0
2007-06-20 11:00:00,82.99,82.99,82.34,82.42,80900.0,52.8069,52.8069,52.3933,52.4442,80900.0
2007-06-20 11:10:00,82.41,82.49,82.39,82.43,43100.0,52.4378,52.4887,52.4251,52.4506,43100.0
2007-06-20 11:20:00,82.42,82.46,82.17,82.28,72500.0,52.4442,52.4697,52.2851,52.3551,72500.0
2007-06-20 11:30:00,82.28,82.3,82.14,82.19,96800.0,52.3551,52.3678,52.266,52.2979,96800.0
2007-06-20 11:40:00,82.19,82.22,82.07,82.17,86600.0,52.2979,52.3169,52.2215,52.2851,86600.0
2007-06-20 11:50:00,82.18,82.2,82.03,82.16,38000.0,52.2915,52.3042,52.196,52.2788,38000.0
2007-06-20 12:00:00,82.11,82.12,81.58,81.66,116200.0,52.2469,52.2533,51.9097,51.9606,116200.0
2007-06-20 12:10:00,81.66,81.7,81.55,81.67,78200.0,51.9606,51.9861,51.8906,51.967,78200.0
2007-06-20 12:20:00,81.66,81.77,81.62,81.73,54500.0,51.9606,52.0306,51.9352,52.0052,54500.0
2007-06-20 12:30:00,81.73,81.87,81.7,81.75,44400.0,52.0052,52.0942,51.9861,52.0179,44400.0
2007-06-20 12:40:00,81.75,81.75,81.48,81.65,60500.0,52.0179,52.0179,51.8461,51.9542,60500.0
2007-06-20 12:50:00,81.67,81.7,81.6,81.62,29100.0,51.967,51.9861,51.9224,51.9352,29100.0
2007-06-20 13:00:00,81.62,81.62,81.38,81.38,66500.0,51.9352,51.9352,51.7824,51.7824,66500.0
2007-06-20 13:10:00,81.38,81.43,81.21,81.24,76100.0,51.7824,51.8143,51.6743,51.6934,76100.0
2007-06-20 13:20:00,81.23,81.28,80.95,81.08,107700.0,51.687,51.7188,51.5088,51.5916,107700.0
2007-06-20 13:30:00,81.05,81.3,81.04,81.28,66700.0,51.5725,51.7315,51.5661,51.7188,66700.0
2007-06-20 13:40:00,81.27,81.35,81.11,81.26,63600.0,51.7125,51.7634,51.6106,51.7061,63600.0
2007-06-20 13:50:00,81.26,81.38,81.26,81.32,37300.0,51.7061,51.7824,51.7061,51.7443,37300.0
2007-06-20 14:00:00,81.32,81.5,81.18,81.5,67700.0,51.7443,51.8588,51.6552,51.8588,67700.0
2007-06-20 14:10:00,81.5,81.58,81.43,81.5,67100.0,51.8588,51.9097,51.8143,51.8588,67100.0
2007-06-20 14:20:00,81.48,81.51,81.16,81.36,60600.0,51.8461,51.8652,51.6425,51.7697,60600.0
2007-06-20 14:30:00,81.35,81.45,81.12,81.18,118200.0,51.7634,51.827,51.617,51.6552,118200.0
2007-06-20 14:40:00,81.18,81.3,81.08,81.18,100900.0,51.6552,51.7315,51.5916,51.6552,100900.0
2007-06-20 14:50:00,81.2,81.21,81.1,81.18,63300.0,51.6679,51.6743,51.6043,51.6552,63300.0
2007-06-20 15:00:00,81.2,81.2,80.9,80.9,79900.0,51.6679,51.6679,51.477,51.477,79900.0
2007-06-20 15:10:00,80.91,81.0,80.87,80.89,77200.0,51.4834,51.5407,51.4579,51.4707,77200.0
2007-06-20 15:20:00,80.88,81.01,80.84,80.91,122300.0,51.4643,51.547,51.4388,51.4834,122300.0
2007-06-20 15:30:00,80.91,80.94,80.65,80.71,149500.0,51.4834,51.5025,51.3179,51.3561,149500.0
2007-06-20 15:40:00,80.7,80.96,80.69,80.84,196400.0,51.3498,51.5152,51.3434,51.4388,196400.0
2007-06-20 15:50:00,80.84,80.86,80.62,80.71,224800.0,51.4388,51.4516,51.2989,51.3561,224800.0
2007-06-21 09:30:00,81.37,81.89,81.27,81.72,133400.0,51.7761,52.107,51.7125,51.9988,133400.0
2007-06-21 09:40:00,81.68,81.87,81.29,81.3,129900.0,51.9733,52.0942,51.7252,51.7315,129900.0
2007-06-21 09:50:00,81.3,81.61,80.9,80.92,137600.0,51.7315,51.9288,51.477,51.4897,137600.0
2007-06-21 10:00:00,80.95,81.43,80.92,81.32,153700.0,51.5088,51.8143,51.4897,51.7443,153700.0
2007-06-21 10:10:00,81.35,81.64,81.23,81.56,165500.0,51.7634,51.9479,51.687,51.897,165500.0
2007-06-21 10:20:00,81.59,81.7,81.52,81.59,149000.0,51.9161,51.9861,51.8715,51.9161,149000.0
2007-06-21 10:30:00,81.56,81.62,81.05,81.24,169300.0,51.897,51.9352,51.5725,51.6934,169300.0
2007-06-21 10:40:00,81.22,81.55,81.22,81.4,113300.0,51.6806,51.8906,51.6806,51.7952,113300.0
2007-06-21 10:50:00,81.39,81.74,81.39,81.62,105900.0,51.7888,52.0115,51.7888,51.9352,105900.0
2007-06-21 11:00:00,81.65,81.75,81.44,81.47,65200.0,51.9542,52.0179,51.8206,51.8397,65200.0
2007-06-21 11:10:00,81.46,81.48,81.21,81.3,124100.0,51.8333,51.8461,51.6743,51.7315,124100.0
2007-06-21 11:20:00,81.3,81.5,81.05,81.13,105900.0,51.7315,51.8588,51.5725,51.6234,105900.0
2007-06-21 11:30:00,81.13,81.14,80.8,80.8,125600.0,51.6234,51.6297,51.4134,51.4134,125600.0
2007-06-21 11:40:00,80.79,80.85,80.39,80.45,181500.0,51.407,51.4452,51.1525,51.1907,181500.0
2007-06-21 11:50:00,80.46,80.9,80.44,80.9,120000.0,51.197,51.477,51.1843,51.477,120000.0
2007-06-21 12:00:00,80.87,80.98,80.62,80.7,99200.0,51.4579,51.5279,51.2989,51.3498,99200.0
2007-06-21 12:10:00,80.67,80.83,80.26,80.27,97700.0,51.3307,51.4325,51.0698,51.0761,97700.0
2007-06-21 12:20:00,80.28,80.34,80.11,80.3,104000.0,51.0825,51.1207,50.9743,51.0952,104000.0
2007-06-21 12:30:00,80.31,80.43,80.23,80.43,61100.0,51.1016,51.178,51.0507,51.178,61100.0
2007-06-21 12:40:00,80.41,80.7,80.33,80.68,64600.0,51.1652,51.3498,51.1143,51.337,64600.0
2007-06-21 12:50:00,80.66,80.7,80.56,80.68,53100.0,51.3243,51.3498,51.2607,51.337,53100.0
2007-06-21 13:00:00,80.69,81.06,80.66,80.99,62000.0,51.3434,51.5788,51.3243,51.5343,62000.0
2007-06-21 13:10:00,80.97,81.03,80.83,80.84,65500.0,51.5216,51.5597,51.4325,51.4388,65500.0
2007-06-21 13:20:00,80.84,80.84,80.61,80.8,101000.0,51.4388,51.4388,51.2925,51.4134,101000.0
2007-06-21 13:30:00,80.83,80.99,80.79,80.96,90900.0,51.4325,51.5343,51.407,51.5152,90900.0
2007-06-21 13:40:00,80.97,81.23,80.92,81.06,90700.0,51.5216,51.687,51.4897,51.5788,90700.0
2007-06-21 13:50:00,81.07,81.14,81.0,81.1,74800.0,51.5852,51.6297,51.5407,51.6043,74800.0
2007-06-21 14:00:00,81.1,81.13,80.94,80.98,81500.0,51.6043,51.6234,51.5025,51.5279,81500.0
2007-06-21 14:10:00,80.98,81.0,80.85,80.93,66500.0,51.5279,51.5407,51.4452,51.4961,66500.0
2007-06-21 14:20:00,80.94,80.98,80.71,80.76,84500.0,51.5025,51.5279,51.3561,51.3879,84500.0
2007-06-21 14:30:00,80.77,80.88,80.63,80.7,94800.0,51.3943,51.4643,51.3052,51.3498,94800.0
2007-06-21 14:40:00,80.7,80.9,80.47,80.49,114200.0,51.3498,51.477,51.2034,51.2161,114200.0
2007-06-21 14:50:00,80.49,80.67,80.49,80.58,68400.0,51.2161,51.3307,51.2161,51.2734,68400.0
2007-06-21 15:00:00,80.58,80.71,80.57,80.68,73400.0,51.2734,51.3561,51.267,51.337,73400.0
2007-06-21 15:10:00,80.66,80.72,80.56,80.63,98200.0,51.3243,51.3625,51.2607,51.3052,98200.0
2007-06-21 15:20:00,80.63,80.74,80.62,80.72,101200.0,51.3052,51.3752,51.2989,51.3625,101200.0
2007-06-21 15:30:00,80.72,80.94,80.72,80.88,144800.0,51.3625,51.5025,51.3625,51.4643,144800.0
2007-06-21 15:40:00,80.88,81.07,80.88,81.0,161300.0,51.4643,51.5852,51.4643,51.5407,161300.0
2007-06-21 15:50:00,81.0,81.13,80.99,81.08,185000.0,51.5407,51.6234,51.5343,51.5916,185000.0
2007-06-22 09:30:00,80.55,80.94,80.31,80.92,134200.0,51.2543,51.5025,51.1016,51.4897,134200.0
2007-06-22 09:40:00,80.93,80.95,80.32,80.37,88200.0,51.4961,51.5088,51.108,51.1398,88200.0
2007-06-22 09:50:00,80.36,80.8,80.35,80.61,155600.0,51.1334,51.4134,51.1271,51.2925,155600.0
2007-06-22 10:00:00,80.58,80.62,80.32,80.47,265400.0,51.2734,51.2989,51.108,51.2034,265400.0
2007-06-22 10:10:00,80.48,80.6,80.27,80.58,94500.0,51.2098,51.2861,51.0761,51.2734,94500.0
2007-06-22 10:20:00,80.59,80.69,80.46,80.47,52500.0,51.2798,51.3434,51.197,51.2034,52500.0
2007-06-22 10:30:00,80.46,80.65,80.37,80.57,64400.0,51.197,51.3179,51.1398,51.267,64400.0
2007-06-22 10:40:00,80.57,80.74,80.46,80.56,37800.0,51.267,51.3752,51.197,51.2607,37800.0
2007-06-22 10:50:00,80.56,80.57,80.4,80.54,65000.0,51.2607,51.267,51.1589,51.248,65000.0
2007-06-22 11:00:00,80.55,80.63,80.52,80.57,22300.0,51.2543,51.3052,51.2352,51.267,22300.0
2007-06-22 11:10:00,80.57,80.64,80.45,80.57,59000.0,51.267,51.3116,51.1907,51.267,59000.0
2007-06-22 11:20:00,80.55,80.69,80.53,80.57,37600.0,51.2543,51.3434,51.2416,51.267,37600.0
2007-06-22 11:30:00,80.58,80.7,80.51,80.52,31700.0,51.2734,51.3498,51.2289,51.2352,31700.0
2007-06-22 11:40:00,80.52,80.58,80.4,80.49,65900.0,51.2352,51.2734,51.1589,51.2161,65900.0
2007-06-22 11:50:00,80.48,80.53,80.42,80.53,40200.0,51.2098,51.2416,51.1716,51.2416,40200.0
2007-06-22 12:00:00,80.52,80.55,80.44,80.44,18000.0,51.2352,51.2543,51.1843,51.1843,18000.0
2007-06-22 12:10:00,80.41,80.42,80.23,80.31,58500.0,51.1652,51.1716,51.0507,51.1016,58500.0
2007-06-22 12:20:00,80.3,80.36,79.9,79.96,153800.0,51.0952,51.1334,50.8407,50.8789,153800.0
2007-06-22 12:30:00,79.96,80.0,79.69,79.98,101700.0,50.8789,50.9043,50.7071,50.8916,101700.0
2007-06-22 12:40:00,79.98,80.1,79.83,79.86,49200.0,50.8916,50.968,50.7962,50.8153,49200.0
2007-06-22 12:50:00,79.84,79.85,79.7,79.75,46600.0,50.8025,50.8089,50.7135,50.7453,46600.0
2007-06-22 13:00:00,79.75,79.77,79.32,79.47,105600.0,50.7453,50.758,50.4717,50.5671,105600.0
2007-06-22 13:10:00,79.48,79.77,79.48,79.75,48300.0,50.5735,50.758,50.5735,50.7453,48300.0
2007-06-22 13:20:00,79.75,80.06,79.67,80.06,98500.0,50.7453,50.9425,50.6944,50.9425,98500.0
2007-06-22 13:30:00,80.06,80.15,79.96,80.04,45700.0,50.9425,50.9998,50.8789,50.9298,45700.0
2007-06-22 13:40:00,80.05,80.13,79.99,80.05,32100.0,50.9362,50.9871,50.898,50.9362,32100.0
2007-06-22 13:50:00,80.07,80.15,79.91,80.04,48900.0,50.9489,50.9998,50.8471,50.9298,48900.0
2007-06-22 14:00:00,80.07,80.09,79.75,79.9,58200.0,50.9489,50.9616,50.7453,50.8407,58200.0
2007-06-22 14:10:00,79.89,80.05,79.89,79.98,32300.0,50.8344,50.9362,50.8344,50.8916,32300.0
2007-06-22 14:20:00,80.0,80.26,79.81,80.24,72700.0,50.9043,51.0698,50.7834,51.0571,72700.0
2007-06-22 14:30:00,80.23,80.27,80.01,80.11,68500.0,51.0507,51.0761,50.9107,50.9743,68500.0
2007-06-22 14:40:00,80.13,80.23,80.09,80.16,42800.0,50.9871,51.0507,50.9616,51.0062,42800.0
2007-06-22 14:50:00,80.15,80.25,80.03,80.08,49600.0,50.9998,51.0634,50.9234,50.9553,49600.0
2007-06-22 15:00:00,80.11,80.16,80.01,80.02,39100.0,50.9743,51.0062,50.9107,50.9171,39100.0
2007-06-22 15:10:00,80.02,80.22,79.97,80.22,61000.0,50.9171,51.0443,50.8853,51.0443,61000.0
2007-06-22 15:20:00,80.22,80.3,79.94,79.94,59400.0,51.0443,51.0952,50.8662,50.8662,59400.0
2007-06-22 15:30:00,79.95,80.16,79.84,79.95,119700.0,50.8725,51.0062,50.8025,50.8725,119700.0
2007-06-22 15:40:00,79.96,80.04,79.83,80.04,159400.0,50.8789,50.9298,50.7962,50.9298,159400.0
2007-06-22 15:50:00,80.04,80.27,80.02,80.22,146100.0,50.9298,51.0761,50.9171,51.0443,146100.0
2007-06-25 09:30:00,79.15,79.35,78.56,78.65,247100.0,50.3635,50.4907,49.9881,50.0453,247100.0
2007-06-25 09:40:00,78.65,78.77,78.3,78.44,158100.0,50.0453,50.1217,49.8226,49.9117,158100.0
2007-06-25 09:50:00,78.43,78.57,78.26,78.57,114900.0,49.9053,49.9944,49.7972,49.9944,114900.0
2007-06-25 10:00:00,78.53,78.95,78.53,78.62,128000.0,49.969,50.2362,49.969,50.0262,128000.0
2007-06-25 10:10:00,78.62,79.21,78.55,79.1,147800.0,50.0262,50.4017,49.9817,50.3317,147800.0
2007-06-25 10:20:00,79.1,79.16,78.88,78.99,98400.0,50.3317,50.3699,50.1917,50.2617,98400.0
2007-06-25 10:30:00,78.95,79.07,78.55,78.56,119600.0,50.2362,50.3126,49.9817,49.9881,119600.0
2007-06-25 10:40:00,78.58,78.85,78.55,78.71,77700.0,50.0008,50.1726,49.9817,50.0835,77700.0
2007-06-25 10:50:00,78.73,79.0,78.61,78.92,73500.0,50.0962,50.268,50.0199,50.2171,73500.0
2007-06-25 11:00:00,78.92,79.04,78.86,78.88,89700.0,50.2171,50.2935,50.179,50.1917,89700.0
2007-06-25 11:10:00,78.88,79.0,78.88,78.94,54800.0,50.1917,50.268,50.1917,50.2299,54800.0
2007-06-25 11:20:00,78.93,79.0,78.86,78.98,40700.0,50.2235,50.268,50.179,50.2553,40700.0
2007-06-25 11:30:00,78.99,79.0,78.89,78.92,37100.0,50.2617,50.268,50.198,50.2171,37100.0
2007-06-25 11:40:00,78.93,78.93,78.77,78.83,65000.0,50.2235,50.2235,50.1217,50.1599,65000.0
2007-06-25 11:50:00,78.84,78.9,78.77,78.87,48500.0,50.1662,50.2044,50.1217,50.1853,48500.0
2007-06-25 12:00:00,78.87,78.95,78.82,78.93,103100.0,50.1853,50.2362,50.1535,50.2235,103100.0
2007-06-25 12:10:00,78.93,79.01,78.88,78.91,70600.0,50.2235,50.2744,50.1917,50.2108,70600.0
2007-06-25 12:20:00,78.91,79.03,78.89,78.96,64600.0,50.2108,50.2871,50.198,50.2426,64600.0
2007-06-25 12:30:00,78.95,79.01,78.95,78.96,50900.0,50.2362,50.2744,50.2362,50.2426,50900.0
2007-06-25 12:40:00,78.96,79.03,78.95,78.97,52300.0,50.2426,50.2871,50.2362,50.249,52300.0
2007-06-25 12:50:00,78.98,79.27,78.97,79.26,118600.0,50.2553,50.4398,50.249,50.4335,118600.0
2007-06-25 13:00:00,79.25,79.3,79.09,79.21,71100.0,50.4271,50.4589,50.3253,50.4017,71100.0
2007-06-25 13:10:00,79.22,79.31,79.19,79.31,54600.0,50.408,50.4653,50.3889,50.4653,54600.0
2007-06-25 13:20:00,79.31,79.38,79.23,79.3,77100.0,50.4653,50.5098,50.4144,50.4589,77100.0
2007-06-25 13:30:00,79.3,79.39,79.28,79.38,73800.0,50.4589,50.5162,50.4462,50.5098,73800.0
2007-06-25 13:40:00,79.38,79.39,79.13,79.14,71400.0,50.5098,50.5162,50.3508,50.3571,71400.0
2007-06-25 13:50:00,79.15,79.21,79.06,79.08,76100.0,50.3635,50.4017,50.3062,50.3189,76100.0
2007-06-25 14:00:00,79.08,79.25,79.08,79.15,101200.0,50.3189,50.4271,50.3189,50.3635,101200.0
2007-06-25 14:10:00,79.14,79.14,78.67,78.67,135100.0,50.3571,50.3571,50.0581,50.0581,135100.0
2007-06-25 14:20:00,78.67,78.8,78.61,78.7,77500.0,50.0581,50.1408,50.0199,50.0772,77500.0
2007-06-25 14:30:00,78.7,78.72,78.3,78.34,134500.0,50.0772,50.0899,49.8226,49.8481,134500.0
2007-06-25 14:40:00,78.32,78.39,78.11,78.15,134800.0,49.8354,49.8799,49.7017,49.7272,134800.0
2007-06-25 14:50:00,78.13,78.31,77.97,78.21,178400.0,49.7145,49.829,49.6126,49.7654,178400.0
2007-06-25 15:00:00,78.21,78.21,77.97,78.0,120700.0,49.7654,49.7654,49.6126,49.6317,120700.0
2007-06-25 15:10:00,77.98,78.09,77.86,78.01,224000.0,49.619,49.689,49.5427,49.6381,224000.0
2007-06-25 15:20:00,78.01,78.29,77.97,78.14,139700.0,49.6381,49.8163,49.6126,49.7208,139700.0
2007-06-25 15:30:00,78.14,78.17,78.01,78.1,310300.0,49.7208,49.7399,49.6381,49.6954,310300.0
2007-06-25 15:40:00,78.09,78.13,77.88,78.08,256700.0,49.689,49.7145,49.5554,49.6826,256700.0
2007-06-25 15:50:00,78.08,78.33,78.05,78.2,271400.0,49.6826,49.8417,49.6636,49.759,271400.0
2007-06-26 09:30:00,79.9,79.9,77.9,77.99,92400.0,50.8407,50.8407,49.5681,49.6254,92400.0
2007-06-26 09:40:00,77.99,78.09,77.83,78.0,123700.0,49.6254,49.689,49.5236,49.6317,123700.0
2007-06-26 09:50:00,78.0,78.02,77.85,77.88,107700.0,49.6317,49.6445,49.5363,49.5554,107700.0
2007-06-26 10:00:00,77.88,77.88,77.61,77.79,154400.0,49.5554,49.5554,49.3836,49.4981,154400.0
2007-06-26 10:10:00,77.76,77.78,77.39,77.43,115800.0,49.479,49.4918,49.2436,49.269,115800.0
2007-06-26 10:20:00,77.44,77.52,77.3,77.34,125100.0,49.2754,49.3263,49.1863,49.2118,125100.0
2007-06-26 10:30:00,77.32,77.6,77.32,77.59,131700.0,49.1991,49.3772,49.1991,49.3709,131700.0
2007-06-26 10:40:00,77.59,77.65,77.17,77.19,125500.0,49.3709,49.409,49.1036,49.1163,125500.0
2007-06-26 10:50:00,77.19,77.26,77.0,77.02,105900.0,49.1163,49.1609,48.9954,49.0082,105900.0
2007-06-26 11:00:00,77.01,77.26,77.0,77.24,121600.0,49.0018,49.1609,48.9954,49.1481,121600.0
2007-06-26 11:10:00,77.22,77.35,77.16,77.27,77700.0,49.1354,49.2181,49.0972,49.1672,77700.0
2007-06-26 11:20:00,77.27,77.31,77.08,77.16,64300.0,49.1672,49.1927,49.0463,49.0972,64300.0
2007-06-26 11:30:00,77.17,77.21,77.01,77.15,80900.0,49.1036,49.1291,49.0018,49.0909,80900.0
2007-06-26 11:40:00,77.15,77.4,77.15,77.4,90900.0,49.0909,49.25,49.0909,49.25,90900.0
2007-06-26 11:50:00,77.4,77.67,77.4,77.64,146600.0,49.25,49.4218,49.25,49.4027,146600.0
2007-06-26 12:00:00,77.64,77.68,77.38,77.4,95300.0,49.4027,49.4281,49.2372,49.25,95300.0
2007-06-26 12:10:00,77.38,77.39,77.23,77.25,66600.0,49.2372,49.2436,49.1418,49.1545,66600.0
2007-06-26 12:20:00,77.25,77.26,77.05,77.13,89100.0,49.1545,49.1609,49.0272,49.0782,89100.0
2007-06-26 12:30:00,77.13,77.14,76.95,76.99,82600.0,49.0782,49.0845,48.9636,48.9891,82600.0
2007-06-26 12:40:00,77.0,77.02,76.97,77.0,71600.0,48.9954,49.0082,48.9763,48.9954,71600.0
2007-06-26 12:50:00,77.01,77.02,76.83,76.86,117100.0,49.0018,49.0082,48.8873,48.9064,117100.0
2007-06-26 13:00:00,76.86,77.07,76.81,76.92,112700.0,48.9064,49.04,48.8745,48.9445,112700.0
2007-06-26 13:10:00,76.92,77.02,76.9,76.92,200600.0,48.9445,49.0082,48.9318,48.9445,200600.0
2007-06-26 13:20:00,76.91,76.92,76.8,76.88,58800.0,48.9382,48.9445,48.8682,48.9191,58800.0
2007-06-26 13:30:00,76.88,76.88,76.76,76.8,71800.0,48.9191,48.9191,48.8427,48.8682,71800.0
2007-06-26 13:40:00,76.8,76.85,76.64,76.76,112000.0,48.8682,48.9,48.7664,48.8427,112000.0
2007-06-26 13:50:00,76.77,76.8,76.64,76.75,49300.0,48.8491,48.8682,48.7664,48.8364,49300.0
2007-06-26 14:00:00,76.75,76.85,76.62,76.62,65100.0,48.8364,48.9,48.7536,48.7536,65100.0
2007-06-26 14:10:00,76.63,76.66,76.52,76.53,71500.0,48.76,48.7791,48.69,48.6964,71500.0
2007-06-26 14:20:00,76.52,76.57,76.3,76.43,121300.0,48.69,48.7218,48.55,48.6327,121300.0
2007-06-26 14:30:00,76.42,76.53,76.26,76.26,74200.0,48.6264,48.6964,48.5246,48.5246,74200.0
2007-06-26 14:40:00,76.26,76.35,76.17,76.3,185500.0,48.5246,48.5818,48.4673,48.55,185500.0
2007-06-26 14:50:00,76.32,76.5,76.2,76.21,140900.0,48.5627,48.6773,48.4864,48.4928,140900.0
2007-06-26 15:00:00,76.21,76.3,76.05,76.19,151400.0,48.4928,48.55,48.3909,48.48,151400.0
2007-06-26 15:10:00,76.19,76.37,76.18,76.3,227900.0,48.48,48.5946,48.4737,48.55,227900.0
2007-06-26 15:20:00,76.3,76.35,76.18,76.3,128300.0,48.55,48.5818,48.4737,48.55,128300.0
2007-06-26 15:30:00,76.3,76.44,76.29,76.41,144100.0,48.55,48.6391,48.5437,48.62,144100.0
2007-06-26 15:40:00,76.42,76.43,76.27,76.33,159100.0,48.6264,48.6327,48.5309,48.5691,159100.0
2007-06-26 15:50:00,76.33,76.61,76.31,76.45,257400.0,48.5691,48.7473,48.5564,48.6455,257400.0
2007-06-27 09:30:00,75.9,76.0,75.34,75.5,278400.0,48.2955,48.3591,47.9392,48.041,278400.0
2007-06-27 09:40:00,75.49,75.75,75.47,75.75,158500.0,48.0346,48.2001,48.0219,48.2001,158500.0
2007-06-27 09:50:00,75.74,76.18,75.74,76.0,119800.0,48.1937,48.4737,48.1937,48.3591,119800.0
2007-06-27 10:00:00,76.0,76.0,75.69,75.9,103600.0,48.3591,48.3591,48.1619,48.2955,103600.0
2007-06-27 10:10:00,75.9,76.03,75.75,75.86,93700.0,48.2955,48.3782,48.2001,48.27,93700.0
2007-06-27 10:20:00,75.83,76.22,75.76,76.17,189400.0,48.251,48.4991,48.2064,48.4673,189400.0
2007-06-27 10:30:00,76.2,76.9,76.19,76.72,378100.0,48.4864,48.9318,48.48,48.8173,378100.0
2007-06-27 10:40:00,76.73,76.75,76.39,76.48,248000.0,48.8236,48.8364,48.6073,48.6646,248000.0
2007-06-27 10:50:00,76.49,76.58,76.41,76.48,71600.0,48.6709,48.7282,48.62,48.6646,71600.0
2007-06-27 11:00:00,76.52,76.54,76.25,76.39,82000.0,48.69,48.7027,48.5182,48.6073,82000.0
2007-06-27 11:10:00,76.4,76.8,76.4,76.78,83300.0,48.6137,48.8682,48.6137,48.8554,83300.0
2007-06-27 11:20:00,76.79,76.92,76.74,76.81,63700.0,48.8618,48.9445,48.83,48.8745,63700.0
2007-06-27 11:30:00,76.82,76.86,76.66,76.82,70700.0,48.8809,48.9064,48.7791,48.8809,70700.0
2007-06-27 11:40:00,76.82,76.9,76.65,76.69,49600.0,48.8809,48.9318,48.7727,48.7982,49600.0
2007-06-27 11:50:00,76.69,77.0,76.67,76.85,67700.0,48.7982,48.9954,48.7855,48.9,67700.0
2007-06-27 12:00:00,76.86,77.09,76.85,77.07,75100.0,48.9064,49.0527,48.9,49.04,75100.0
2007-06-27 12:10:00,77.08,77.18,76.86,76.94,77000.0,49.0463,49.11,48.9064,48.9573,77000.0
2007-06-27 12:20:00,76.95,77.07,76.85,76.97,52800.0,48.9636,49.04,48.9,48.9763,52800.0
2007-06-27 12:30:00,76.96,77.04,76.85,77.02,77400.0,48.97,49.0209,48.9,49.0082,77400.0
2007-06-27 12:40:00,77.01,77.03,76.71,76.74,78200.0,49.0018,49.0145,48.8109,48.83,78200.0
2007-06-27 12:50:00,76.72,76.87,76.6,76.85,46900.0,48.8173,48.9127,48.7409,48.9,46900.0
2007-06-27 13:00:00,76.87,77.1,76.82,76.87,54600.0,48.9127,49.0591,48.8809,48.9127,54600.0
2007-06-27 13:10:00,76.86,76.88,76.57,76.62,60200.0,48.9064,48.9191,48.7218,48.7536,60200.0
2007-06-27 13:20:00,76.62,76.75,76.62,76.63,32300.0,48.7536,48.8364,48.7536,48.76,32300.0
2007-06-27 13:30:00,76.62,76.62,76.4,76.48,73300.0,48.7536,48.7536,48.6137,48.6646,73300.0
2007-06-27 13:40:00,76.5,76.8,76.5,76.8,47300.0,48.6773,48.8682,48.6773,48.8682,47300.0
2007-06-27 13:50:00,76.78,77.13,76.76,77.13,79200.0,48.8554,49.0782,48.8427,49.0782,79200.0
2007-06-27 14:00:00,77.1,77.23,77.09,77.19,97000.0,49.0591,49.1418,49.0527,49.1163,97000.0
2007-06-27 14:10:00,77.2,77.5,77.18,77.41,91700.0,49.1227,49.3136,49.11,49.2563,91700.0
2007-06-27 14:20:00,77.41,77.52,77.23,77.27,63400.0,49.2563,49.3263,49.1418,49.1672,63400.0
2007-06-27 14:30:00,77.25,77.54,77.23,77.44,49600.0,49.1545,49.339,49.1418,49.2754,49600.0
2007-06-27 14:40:00,77.42,77.49,77.31,77.41,40400.0,49.2627,49.3072,49.1927,49.2563,40400.0
2007-06-27 14:50:00,77.42,77.49,77.27,77.41,53000.0,49.2627,49.3072,49.1672,49.2563,53000.0
2007-06-27 15:00:00,77.41,77.66,77.41,77.55,79600.0,49.2563,49.4154,49.2563,49.3454,79600.0
2007-06-27 15:10:00,77.55,77.68,77.54,77.62,58700.0,49.3454,49.4281,49.339,49.3899,58700.0
2007-06-27 15:20:00,77.62,77.64,77.47,77.57,70000.0,49.3899,49.4027,49.2945,49.3581,70000.0
2007-06-27 15:30:00,77.56,77.69,77.52,77.63,76500.0,49.3518,49.4345,49.3263,49.3963,76500.0
2007-06-27 15:40:00,77.63,77.63,77.47,77.58,90200.0,49.3963,49.3963,49.2945,49.3645,90200.0
2007-06-27 15:50:00,77.58,77.77,77.58,77.6,162700.0,49.3645,49.4854,49.3645,49.3772,162700.0
2007-06-28 09:30:00,78.08,78.35,78.0,78.27,96500.0,49.6826,49.8544,49.6317,49.8035,96500.0
2007-06-28 09:40:00,78.29,78.31,77.93,78.12,90100.0,49.8163,49.829,49.5872,49.7081,90100.0
2007-06-28 09:50:00,78.11,78.2,77.71,77.78,96300.0,49.7017,49.759,49.4472,49.4918,96300.0
2007-06-28 10:00:00,77.78,78.08,77.78,77.92,43000.0,49.4918,49.6826,49.4918,49.5808,43000.0
2007-06-28 10:10:00,77.92,78.2,77.89,78.11,47800.0,49.5808,49.759,49.5617,49.7017,47800.0
2007-06-28 10:20:00,78.12,78.17,77.82,78.08,87100.0,49.7081,49.7399,49.5172,49.6826,87100.0
2007-06-28 10:30:00,78.08,78.11,77.13,77.23,189600.0,49.6826,49.7017,49.0782,49.1418,189600.0
2007-06-28 10:40:00,77.25,77.58,77.22,77.32,74100.0,49.1545,49.3645,49.1354,49.1991,74100.0
2007-06-28 10:50:00,77.32,77.32,77.13,77.32,125200.0,49.1991,49.1991,49.0782,49.1991,125200.0
2007-06-28 11:00:00,77.32,77.39,77.22,77.31,76000.0,49.1991,49.2436,49.1354,49.1927,76000.0
2007-06-28 11:10:00,77.3,77.54,77.24,77.54,63400.0,49.1863,49.339,49.1481,49.339,63400.0
2007-06-28 11:20:00,77.55,77.6,77.37,77.56,175900.0,49.3454,49.3772,49.2309,49.3518,175900.0
2007-06-28 11:30:00,77.56,77.94,77.53,77.87,115500.0,49.3518,49.5936,49.3327,49.549,115500.0
2007-06-28 11:40:00,77.86,77.86,77.7,77.7,108500.0,49.5427,49.5427,49.4408,49.4408,108500.0
2007-06-28 11:50:00,77.69,77.95,77.63,77.75,62800.0,49.4345,49.5999,49.3963,49.4727,62800.0
2007-06-28 12:00:00,77.78,77.97,77.76,77.88,66400.0,49.4918,49.6126,49.479,49.5554,66400.0
2007-06-28 12:10:00,77.89,77.92,77.76,77.88,51100.0,49.5617,49.5808,49.479,49.5554,51100.0
2007-06-28 12:20:00,77.89,77.92,77.74,77.87,69900.0,49.5617,49.5808,49.4663,49.549,69900.0
2007-06-28 12:30:00,77.84,77.93,77.83,77.93,83800.0,49.5299,49.5872,49.5236,49.5872,83800.0
2007-06-28 12:40:00,77.92,77.93,77.71,77.73,56500.0,49.5808,49.5872,49.4472,49.4599,56500.0
2007-06-28 12:50:00,77.71,77.72,77.67,77.72,15700.0,49.4472,49.4536,49.4218,49.4536,15700.0
2007-06-28 13:00:00,77.71,77.82,77.68,77.74,41900.0,49.4472,49.5172,49.4281,49.4663,41900.0
2007-06-28 13:10:00,77.74,77.82,77.59,77.77,55200.0,49.4663,49.5172,49.3709,49.4854,55200.0
2007-06-28 13:20:00,77.78,77.8,77.62,77.76,36800.0,49.4918,49.5045,49.3899,49.479,36800.0
2007-06-28 13:30:00,77.75,77.84,77.75,77.81,17700.0,49.4727,49.5299,49.4727,49.5108,17700.0
2007-06-28 13:40:00,77.82,77.87,77.75,77.76,168900.0,49.5172,49.549,49.4727,49.479,168900.0
2007-06-28 13:50:00,77.76,77.92,77.71,77.83,51200.0,49.479,49.5808,49.4472,49.5236,51200.0
2007-06-28 14:00:00,77.83,77.83,77.59,77.63,45200.0,49.5236,49.5236,49.3709,49.3963,45200.0
2007-06-28 14:10:00,77.62,77.66,77.2,77.39,246700.0,49.3899,49.4154,49.1227,49.2436,246700.0
2007-06-28 14:20:00,77.39,77.48,77.14,77.25,186900.0,49.2436,49.3009,49.0845,49.1545,186900.0
2007-06-28 14:30:00,77.22,77.22,76.82,76.9,184300.0,49.1354,49.1354,48.8809,48.9318,184300.0
2007-06-28 14:40:00,76.92,77.29,76.9,77.18,142200.0,48.9445,49.18,48.9318,49.11,142200.0
2007-06-28 14:50:00,77.18,77.25,76.96,77.15,105200.0,49.11,49.1545,48.97,49.0909,105200.0
2007-06-28 15:00:00,77.15,77.3,76.96,77.3,126100.0,49.0909,49.1863,48.97,49.1863,126100.0
2007-06-28 15:10:00,77.3,77.36,77.14,77.18,65300.0,49.1863,49.2245,49.0845,49.11,65300.0
2007-06-28 15:20:00,77.18,77.39,77.15,77.3,52000.0,49.11,49.2436,49.0909,49.1863,52000.0
2007-06-28 15:30:00,77.3,77.5,77.14,77.39,94400.0,49.1863,49.3136,49.0845,49.2436,94400.0
2007-06-28 15:40:00,77.39,77.39,77.11,77.18,113200.0,49.2436,49.2436,49.0654,49.11,113200.0
2007-06-28 15:50:00,77.2,77.4,77.19,77.26,216600.0,49.1227,49.25,49.1163,49.1609,216600.0
2007-06-29 09:30:00,78.17,78.47,77.75,78.32,98400.0,49.7399,49.9308,49.4727,49.8354,98400.0
2007-06-29 09:40:00,78.33,78.52,78.33,78.51,102900.0,49.8417,49.9626,49.8417,49.9563,102900.0
2007-06-29 09:50:00,78.5,78.82,78.48,78.75,104500.0,49.9499,50.1535,49.9372,50.109,104500.0
2007-06-29 10:00:00,78.75,79.07,78.75,79.01,119400.0,50.109,50.3126,50.109,50.2744,119400.0
2007-06-29 10:10:00,79.03,79.05,78.77,78.8,89000.0,50.2871,50.2999,50.1217,50.1408,89000.0
2007-06-29 10:20:00,78.8,78.81,78.55,78.59,62800.0,50.1408,50.1471,49.9817,50.0072,62800.0
2007-06-29 10:30:00,78.58,78.71,78.52,78.71,39500.0,50.0008,50.0835,49.9626,50.0835,39500.0
2007-06-29 10:40:00,78.72,78.75,78.55,78.57,48900.0,50.0899,50.109,49.9817,49.9944,48900.0
2007-06-29 10:50:00,78.56,78.58,78.38,78.5,48300.0,49.9881,50.0008,49.8735,49.9499,48300.0
2007-06-29 11:00:00,78.5,78.5,78.21,78.4,59900.0,49.9499,49.9499,49.7654,49.8863,59900.0
2007-06-29 11:10:00,78.39,78.6,78.35,78.57,44700.0,49.8799,50.0135,49.8544,49.9944,44700.0
2007-06-29 11:20:00,78.57,79.0,78.57,79.0,73800.0,49.9944,50.268,49.9944,50.268,73800.0
2007-06-29 11:30:00,78.99,79.08,78.9,79.06,77500.0,50.2617,50.3189,50.2044,50.3062,77500.0
2007-06-29 11:40:00,79.07,79.23,79.01,79.06,81900.0,50.3126,50.4144,50.2744,50.3062,81900.0
2007-06-29 11:50:00,79.04,79.07,78.95,79.04,30200.0,50.2935,50.3126,50.2362,50.2935,30200.0
2007-06-29 12:00:00,79.04,79.14,78.96,78.98,38000.0,50.2935,50.3571,50.2426,50.2553,38000.0
2007-06-29 12:10:00,78.98,78.99,78.77,78.84,50700.0,50.2553,50.2617,50.1217,50.1662,50700.0
2007-06-29 12:20:00,78.84,78.88,78.72,78.78,31800.0,50.1662,50.1917,50.0899,50.1281,31800.0
2007-06-29 12:30:00,78.78,78.78,78.52,78.71,69800.0,50.1281,50.1281,49.9626,50.0835,69800.0
2007-06-29 12:40:00,78.7,78.85,78.7,78.78,37400.0,50.0772,50.1726,50.0772,50.1281,37400.0
2007-06-29 12:50:00,78.75,78.77,78.66,78.68,20300.0,50.109,50.1217,50.0517,50.0644,20300.0
2007-06-29 13:00:00,78.67,78.77,78.54,78.55,52900.0,50.0581,50.1217,49.9753,49.9817,52900.0
2007-06-29 13:10:00,78.56,78.64,78.5,78.63,65000.0,49.9881,50.039,49.9499,50.0326,65000.0
2007-06-29 13:20:00,78.62,78.78,78.58,78.68,37200.0,50.0262,50.1281,50.0008,50.0644,37200.0
2007-06-29 13:30:00,78.7,78.93,78.6,78.91,51800.0,50.0772,50.2235,50.0135,50.2108,51800.0
2007-06-29 13:40:00,78.9,78.95,78.73,78.95,37000.0,50.2044,50.2362,50.0962,50.2362,37000.0
2007-06-29 13:50:00,78.93,79.01,78.88,78.98,33300.0,50.2235,50.2744,50.1917,50.2553,33300.0
2007-06-29 14:00:00,78.97,79.02,78.48,78.54,67200.0,50.249,50.2808,49.9372,49.9753,67200.0
2007-06-29 14:10:00,78.54,78.65,78.39,78.61,69300.0,49.9753,50.0453,49.8799,50.0199,69300.0
2007-06-29 14:20:00,78.59,78.72,78.46,78.55,94800.0,50.0072,50.0899,49.9244,49.9817,94800.0
2007-06-29 14:30:00,78.57,78.72,78.42,78.67,63500.0,49.9944,50.0899,49.899,50.0581,63500.0
2007-06-29 14:40:00,78.66,78.84,78.62,78.71,46700.0,50.0517,50.1662,50.0262,50.0835,46700.0
2007-06-29 14:50:00,78.69,78.77,78.54,78.6,38400.0,50.0708,50.1217,49.9753,50.0135,38400.0
2007-06-29 15:00:00,78.61,78.68,78.17,78.31,103900.0,50.0199,50.0644,49.7399,49.829,103900.0
2007-06-29 15:10:00,78.3,78.31,77.89,78.18,178900.0,49.8226,49.829,49.5617,49.7463,178900.0
2007-06-29 15:20:00,78.18,78.2,77.92,77.95,193500.0,49.7463,49.759,49.5808,49.5999,193500.0
2007-06-29 15:30:00,77.93,78.28,77.91,78.26,145500.0,49.5872,49.8099,49.5745,49.7972,145500.0
2007-06-29 15:40:00,78.25,78.5,78.22,78.32,259600.0,49.7908,49.9499,49.7717,49.8354,259600.0
2007-06-29 15:50:00,78.32,78.4,78.15,78.26,187900.0,49.8354,49.8863,49.7272,49.7972,187900.0
2007-07-02 09:30:00,78.29,78.95,78.29,78.83,82700.0,49.8163,50.2362,49.8163,50.1599,82700.0
2007-07-02 09:40:00,78.83,79.01,78.75,78.83,57000.0,50.1599,50.2744,50.109,50.1599,57000.0
2007-07-02 09:50:00,78.83,78.9,78.39,78.52,90400.0,50.1599,50.2044,49.8799,49.9626,90400.0
2007-07-02 10:00:00,78.52,78.89,78.52,78.82,70500.0,49.9626,50.198,49.9626,50.1535,70500.0
2007-07-02 10:10:00,78.83,79.11,78.81,78.99,73000.0,50.1599,50.338,50.1471,50.2617,73000.0
2007-07-02 10:20:00,78.97,78.97,78.62,78.69,78800.0,50.249,50.249,50.0262,50.0708,78800.0
2007-07-02 10:30:00,78.69,78.95,78.69,78.83,103700.0,50.0708,50.2362,50.0708,50.1599,103700.0
2007-07-02 10:40:00,78.81,78.86,78.7,78.85,73500.0,50.1471,50.179,50.0772,50.1726,73500.0
2007-07-02 10:50:00,78.84,78.96,78.8,78.86,54200.0,50.1662,50.2426,50.1408,50.179,54200.0
2007-07-02 11:00:00,78.87,78.9,78.67,78.72,78400.0,50.1853,50.2044,50.0581,50.0899,78400.0
2007-07-02 11:10:00,78.69,78.9,78.67,78.75,92900.0,50.0708,50.2044,50.0581,50.109,92900.0
2007-07-02 11:20:00,78.75,78.91,78.61,78.91,61900.0,50.109,50.2108,50.0199,50.2108,61900.0
2007-07-02 11:30:00,78.9,78.91,78.65,78.69,50100.0,50.2044,50.2108,50.0453,50.0708,50100.0
2007-07-02 11:40:00,78.69,78.85,78.68,78.82,48700.0,50.0708,50.1726,50.0644,50.1535,48700.0
2007-07-02 11:50:00,78.82,78.99,78.81,78.86,47300.0,50.1535,50.2617,50.1471,50.179,47300.0
2007-07-02 12:00:00,78.84,79.04,78.84,79.01,50500.0,50.1662,50.2935,50.1662,50.2744,50500.0
2007-07-02 12:10:00,79.01,79.08,78.98,79.07,52700.0,50.2744,50.3189,50.2553,50.3126,52700.0
2007-07-02 12:20:00,79.07,79.1,78.77,78.91,45800.0,50.3126,50.3317,50.1217,50.2108,45800.0
2007-07-02 12:30:00,78.92,79.0,78.81,78.83,48500.0,50.2171,50.268,50.1471,50.1599,48500.0
2007-07-02 12:40:00,78.86,78.99,78.76,78.99,49900.0,50.179,50.2617,50.1153,50.2617,49900.0
2007-07-02 12:50:00,78.98,79.1,78.95,79.03,55800.0,50.2553,50.3317,50.2362,50.2871,55800.0
2007-07-02 13:00:00,79.03,79.36,79.01,79.3,84900.0,50.2871,50.4971,50.2744,50.4589,84900.0
2007-07-02 13:10:00,79.3,79.3,79.08,79.12,63800.0,50.4589,50.4589,50.3189,50.3444,63800.0
2007-07-02 13:20:00,79.12,79.37,79.12,79.27,46800.0,50.3444,50.5035,50.3444,50.4398,46800.0
2007-07-02 13:30:00,79.29,79.35,79.2,79.29,69600.0,50.4526,50.4907,50.3953,50.4526,69600.0
2007-07-02 13:40:00,79.29,79.4,79.27,79.37,48900.0,50.4526,50.5226,50.4398,50.5035,48900.0
2007-07-02 13:50:00,79.37,79.41,79.25,79.35,52300.0,50.5035,50.5289,50.4271,50.4907,52300.0
2007-07-02 14:00:00,79.33,79.45,79.3,79.34,65600.0,50.478,50.5544,50.4589,50.4844,65600.0
2007-07-02 14:10:00,79.33,79.35,79.09,79.19,52300.0,50.478,50.4907,50.3253,50.3889,52300.0
2007-07-02 14:20:00,79.17,79.22,79.14,79.14,36900.0,50.3762,50.408,50.3571,50.3571,36900.0
2007-07-02 14:30:00,79.14,79.33,79.12,79.31,42700.0,50.3571,50.478,50.3444,50.4653,42700.0
2007-07-02 14:40:00,79.29,79.37,79.1,79.16,39100.0,50.4526,50.5035,50.3317,50.3699,39100.0
2007-07-02 14:50:00,79.16,79.3,79.08,79.28,33900.0,50.3699,50.4589,50.3189,50.4462,33900.0
2007-07-02 15:00:00,79.29,79.4,79.27,79.37,58000.0,50.4526,50.5226,50.4398,50.5035,58000.0
2007-07-02 15:10:00,79.38,79.44,79.33,79.43,48600.0,50.5098,50.548,50.478,50.5417,48600.0
2007-07-02 15:20:00,79.43,79.51,79.41,79.49,82800.0,50.5417,50.5926,50.5289,50.5798,82800.0
2007-07-02 15:30:00,79.5,79.59,79.45,79.54,89400.0,50.5862,50.6435,50.5544,50.6116,89400.0
2007-07-02 15:40:00,79.54,79.59,79.48,79.54,83200.0,50.6116,50.6435,50.5735,50.6116,83200.0
2007-07-02 15:50:00,79.53,79.63,79.51,79.62,153900.0,50.6053,50.6689,50.5926,50.6626,153900.0
2007-07-03 09:30:00,79.63,79.77,79.45,79.61,99200.0,50.6689,50.758,50.5544,50.6562,99200.0
2007-07-03 09:40:00,79.62,79.87,79.6,79.7,41200.0,50.6626,50.8216,50.6498,50.7135,41200.0
2007-07-03 09:50:00,79.71,79.71,79.51,79.7,50300.0,50.7198,50.7198,50.5926,50.7135,50300.0
2007-07-03 10:00:00,79.67,79.78,79.62,79.64,65600.0,50.6944,50.7644,50.6626,50.6753,65600.0
2007-07-03 10:10:00,79.63,79.86,79.62,79.84,67100.0,50.6689,50.8153,50.6626,50.8025,67100.0
2007-07-03 10:20:00,79.84,80.02,79.84,80.01,90300.0,50.8025,50.9171,50.8025,50.9107,90300.0
2007-07-03 10:30:00,80.0,80.12,79.93,80.11,48500.0,50.9043,50.9807,50.8598,50.9743,48500.0
2007-07-03 10:40:00,80.1,80.12,80.05,80.06,45000.0,50.968,50.9807,50.9362,50.9425,45000.0
2007-07-03 10:50:00,80.06,80.1,80.02,80.03,27200.0,50.9425,50.968,50.9171,50.9234,27200.0
2007-07-03 11:00:00,80.02,80.04,79.96,79.97,60100.0,50.9171,50.9298,50.8789,50.8853,60100.0
2007-07-03 11:10:00,79.96,80.03,79.93,79.98,61100.0,50.8789,50.9234,50.8598,50.8916,61100.0
2007-07-03 11:20:00,79.96,80.07,79.93,80.0,42900.0,50.8789,50.9489,50.8598,50.9043,42900.0
2007-07-03 11:30:00,79.99,80.23,79.95,80.21,69900.0,50.898,51.0507,50.8725,51.038,69900.0
2007-07-03 11:40:00,80.2,80.23,80.06,80.08,32400.0,51.0316,51.0507,50.9425,50.9553,32400.0
2007-07-03 11:50:00,80.09,80.16,80.02,80.05,32800.0,50.9616,51.0062,50.9171,50.9362,32800.0
2007-07-03 12:00:00,80.04,80.05,79.95,79.97,42700.0,50.9298,50.9362,50.8725,50.8853,42700.0
2007-07-03 12:10:00,79.95,80.01,79.95,80.0,30700.0,50.8725,50.9107,50.8725,50.9043,30700.0
2007-07-03 12:20:00,80.0,80.05,79.96,80.01,51700.0,50.9043,50.9362,50.8789,50.9107,51700.0
2007-07-03 12:30:00,80.02,80.12,79.99,79.99,29700.0,50.9171,50.9807,50.898,50.898,29700.0
2007-07-03 12:40:00,80.0,80.01,79.91,79.95,52100.0,50.9043,50.9107,50.8471,50.8725,52100.0
2007-07-03 12:50:00,79.95,80.0,79.91,79.95,76800.0,50.8725,50.9043,50.8471,50.8725,76800.0
2007-07-05 09:30:00,80.45,80.73,80.3,80.66,223500.0,51.1907,51.3688,51.0952,51.3243,223500.0
2007-07-05 09:40:00,80.66,80.66,80.35,80.45,98100.0,51.3243,51.3243,51.1271,51.1907,98100.0
2007-07-05 09:50:00,80.43,80.54,80.25,80.27,73600.0,51.178,51.248,51.0634,51.0761,73600.0
2007-07-05 10:00:00,80.26,80.35,79.98,80.06,97600.0,51.0698,51.1271,50.8916,50.9425,97600.0
2007-07-05 10:10:00,80.06,80.11,79.79,79.85,71700.0,50.9425,50.9743,50.7707,50.8089,71700.0
2007-07-05 10:20:00,79.84,80.0,79.79,79.87,58800.0,50.8025,50.9043,50.7707,50.8216,58800.0
2007-07-05 10:30:00,79.87,79.87,79.17,79.2,170900.0,50.8216,50.8216,50.3762,50.3953,170900.0
2007-07-05 10:40:00,79.19,79.45,79.09,79.11,79900.0,50.3889,50.5544,50.3253,50.338,79900.0
2007-07-05 10:50:00,79.12,79.23,78.95,79.18,89900.0,50.3444,50.4144,50.2362,50.3826,89900.0
2007-07-05 11:00:00,79.16,79.17,78.94,78.94,109500.0,50.3699,50.3762,50.2299,50.2299,109500.0
2007-07-05 11:10:00,78.94,79.17,78.83,79.15,80200.0,50.2299,50.3762,50.1599,50.3635,80200.0
2007-07-05 11:20:00,79.14,79.22,79.06,79.09,139400.0,50.3571,50.408,50.3062,50.3253,139400.0
2007-07-05 11:30:00,79.1,79.19,79.0,79.05,56000.0,50.3317,50.3889,50.268,50.2999,56000.0
2007-07-05 11:40:00,79.02,79.13,78.92,79.03,73600.0,50.2808,50.3508,50.2171,50.2871,73600.0
2007-07-05 11:50:00,79.02,79.07,78.86,78.93,42800.0,50.2808,50.3126,50.179,50.2235,42800.0
2007-07-05 12:00:00,78.94,79.01,78.76,78.82,52600.0,50.2299,50.2744,50.1153,50.1535,52600.0
2007-07-05 12:10:00,78.81,78.85,78.63,78.78,72200.0,50.1471,50.1726,50.0326,50.1281,72200.0
2007-07-05 12:20:00,78.78,78.83,78.6,78.61,47200.0,50.1281,50.1599,50.0135,50.0199,47200.0
2007-07-05 12:30:00,78.61,78.69,78.49,78.63,69700.0,50.0199,50.0708,49.9435,50.0326,69700.0
2007-07-05 12:40:00,78.63,78.7,78.57,78.67,42000.0,50.0326,50.0772,49.9944,50.0581,42000.0
2007-07-05 12:50:00,78.67,78.8,78.65,78.69,47300.0,50.0581,50.1408,50.0453,50.0708,47300.0
2007-07-05 13:00:00,78.69,78.85,78.67,78.8,63300.0,50.0708,50.1726,50.0581,50.1408,63300.0
2007-07-05 13:10:00,78.8,78.92,78.8,78.84,29200.0,50.1408,50.2171,50.1408,50.1662,29200.0
2007-07-05 13:20:00,78.84,78.9,78.76,78.83,26400.0,50.1662,50.2044,50.1153,50.1599,26400.0
2007-07-05 13:30:00,78.84,78.94,78.84,78.84,34700.0,50.1662,50.2299,50.1662,50.1662,34700.0
2007-07-05 13:40:00,78.84,78.86,78.73,78.8,26000.0,50.1662,50.179,50.0962,50.1408,26000.0
2007-07-05 13:50:00,78.81,78.85,78.66,78.71,47300.0,50.1471,50.1726,50.0517,50.0835,47300.0
2007-07-05 14:00:00,78.71,78.92,78.69,78.9,64300.0,50.0835,50.2171,50.0708,50.2044,64300.0
2007-07-05 14:10:00,78.89,79.1,78.87,78.98,49600.0,50.198,50.3317,50.1853,50.2553,49600.0
2007-07-05 14:20:00,78.99,79.11,78.96,79.1,31100.0,50.2617,50.338,50.2426,50.3317,31100.0
2007-07-05 14:30:00,79.09,79.35,79.08,79.23,75800.0,50.3253,50.4907,50.3189,50.4144,75800.0
2007-07-05 14:40:00,79.21,79.32,79.05,79.32,62000.0,50.4017,50.4717,50.2999,50.4717,62000.0
2007-07-05 14:50:00,79.29,79.34,79.05,79.15,53700.0,50.4526,50.4844,50.2999,50.3635,53700.0
2007-07-05 15:00:00,79.17,79.2,79.06,79.2,45500.0,50.3762,50.3953,50.3062,50.3953,45500.0
2007-07-05 15:10:00,79.21,79.23,79.01,79.04,54500.0,50.4017,50.4144,50.2744,50.2935,54500.0
2007-07-05 15:20:00,79.04,79.29,79.04,79.29,68000.0,50.2935,50.4526,50.2935,50.4526,68000.0
2007-07-05 15:30:00,79.27,79.38,79.18,79.38,77100.0,50.4398,50.5098,50.3826,50.5098,77100.0
2007-07-05 15:40:00,79.38,79.43,79.28,79.38,90400.0,50.5098,50.5417,50.4462,50.5098,90400.0
2007-07-05 15:50:00,79.38,79.45,79.32,79.39,108600.0,50.5098,50.5544,50.4717,50.5162,108600.0
2007-07-06 09:30:00,79.76,80.1,79.5,79.58,110900.0,50.7516,50.968,50.5862,50.6371,110900.0
2007-07-06 09:40:00,79.55,79.65,79.25,79.39,99300.0,50.618,50.6816,50.4271,50.5162,99300.0
2007-07-06 09:50:00,79.41,79.55,79.3,79.4,84600.0,50.5289,50.618,50.4589,50.5226,84600.0
2007-07-06 10:00:00,79.4,79.69,79.21,79.32,81400.0,50.5226,50.7071,50.4017,50.4717,81400.0
2007-07-06 10:10:00,79.31,79.47,79.21,79.35,58500.0,50.4653,50.5671,50.4017,50.4907,58500.0
2007-07-06 10:20:00,79.35,79.38,79.14,79.31,67000.0,50.4907,50.5098,50.3571,50.4653,67000.0
2007-07-06 10:30:00,79.35,79.65,79.22,79.42,143600.0,50.4907,50.6816,50.408,50.5353,143600.0
2007-07-06 10:40:00,79.44,79.64,79.32,79.53,51700.0,50.548,50.6753,50.4717,50.6053,51700.0
2007-07-06 10:50:00,79.54,79.58,79.33,79.41,65800.0,50.6116,50.6371,50.478,50.5289,65800.0
2007-07-06 11:00:00,79.4,79.5,79.35,79.43,33100.0,50.5226,50.5862,50.4907,50.5417,33100.0
2007-07-06 11:10:00,79.42,79.5,79.35,79.41,25200.0,50.5353,50.5862,50.4907,50.5289,25200.0
2007-07-06 11:20:00,79.4,79.52,79.4,79.52,25300.0,50.5226,50.5989,50.5226,50.5989,25300.0
2007-07-06 11:30:00,79.52,79.6,79.5,79.56,36200.0,50.5989,50.6498,50.5862,50.6244,36200.0
2007-07-06 11:40:00,79.57,79.58,79.35,79.38,44200.0,50.6307,50.6371,50.4907,50.5098,44200.0
2007-07-06 11:50:00,79.38,79.5,79.38,79.49,61100.0,50.5098,50.5862,50.5098,50.5798,61100.0
2007-07-06 12:00:00,79.49,79.55,79.49,79.52,36600.0,50.5798,50.618,50.5798,50.5989,36600.0
2007-07-06 12:10:00,79.52,79.56,79.42,79.53,53000.0,50.5989,50.6244,50.5353,50.6053,53000.0
2007-07-06 12:20:00,79.55,79.55,79.32,79.39,49800.0,50.618,50.618,50.4717,50.5162,49800.0
2007-07-06 12:30:00,79.39,79.4,79.28,79.36,23000.0,50.5162,50.5226,50.4462,50.4971,23000.0
2007-07-06 12:40:00,79.38,79.42,79.33,79.38,30900.0,50.5098,50.5353,50.478,50.5098,30900.0
2007-07-06 12:50:00,79.37,79.46,79.36,79.41,18700.0,50.5035,50.5607,50.4971,50.5289,18700.0
2007-07-06 13:00:00,79.42,79.43,79.28,79.39,41100.0,50.5353,50.5417,50.4462,50.5162,41100.0
2007-07-06 13:10:00,79.38,79.44,79.25,79.25,29400.0,50.5098,50.548,50.4271,50.4271,29400.0
2007-07-06 13:20:00,79.25,79.35,79.08,79.15,83200.0,50.4271,50.4907,50.3189,50.3635,83200.0
2007-07-06 13:30:00,79.15,79.2,79.08,79.1,61000.0,50.3635,50.3953,50.3189,50.3317,61000.0
2007-07-06 13:40:00,79.1,79.16,78.99,79.15,30700.0,50.3317,50.3699,50.2617,50.3635,30700.0
2007-07-06 13:50:00,79.15,79.23,79.13,79.21,32600.0,50.3635,50.4144,50.3508,50.4017,32600.0
2007-07-06 14:00:00,79.22,79.3,79.14,79.3,32500.0,50.408,50.4589,50.3571,50.4589,32500.0
2007-07-06 14:10:00,79.28,79.45,79.26,79.41,50800.0,50.4462,50.5544,50.4335,50.5289,50800.0
2007-07-06 14:20:00,79.41,79.5,79.36,79.48,25600.0,50.5289,50.5862,50.4971,50.5735,25600.0
2007-07-06 14:30:00,79.49,79.56,79.47,79.51,24300.0,50.5798,50.6244,50.5671,50.5926,24300.0
2007-07-06 14:40:00,79.51,79.53,79.4,79.42,33500.0,50.5926,50.6053,50.5226,50.5353,33500.0
2007-07-06 14:50:00,79.43,79.5,79.41,79.44,21100.0,50.5417,50.5862,50.5289,50.548,21100.0
2007-07-06 15:00:00,79.44,79.58,79.44,79.53,58100.0,50.548,50.6371,50.548,50.6053,58100.0
2007-07-06 15:10:00,79.54,79.62,79.48,79.54,44600.0,50.6116,50.6626,50.5735,50.6116,44600.0
2007-07-06 15:20:00,79.54,79.6,79.46,79.58,56600.0,50.6116,50.6498,50.5607,50.6371,56600.0
2007-07-06 15:30:00,79.57,79.6,79.44,79.48,61700.0,50.6307,50.6498,50.548,50.5735,61700.0
2007-07-06 15:40:00,79.48,79.49,79.25,79.3,72800.0,50.5735,50.5798,50.4271,50.4589,72800.0
2007-07-06 15:50:00,79.31,79.38,79.14,79.38,98700.0,50.4653,50.5098,50.3571,50.5098,98700.0
2007-07-09 09:30:00,79.38,79.88,79.38,79.87,96700.0,50.5098,50.828,50.5098,50.8216,96700.0
2007-07-09 09:40:00,79.86,80.29,79.86,80.28,104800.0,50.8153,51.0889,50.8153,51.0825,104800.0
2007-07-09 09:50:00,80.27,80.4,80.22,80.32,114900.0,51.0761,51.1589,51.0443,51.108,114900.0
2007-07-09 10:00:00,80.33,80.74,80.28,80.72,217800.0,51.1143,51.3752,51.0825,51.3625,217800.0
2007-07-09 10:10:00,80.72,80.72,80.41,80.48,64400.0,51.3625,51.3625,51.1652,51.2098,64400.0
2007-07-09 10:20:00,80.48,80.51,80.4,80.46,56700.0,51.2098,51.2289,51.1589,51.197,56700.0
2007-07-09 10:30:00,80.46,80.46,80.16,80.36,79600.0,51.197,51.197,51.0062,51.1334,79600.0
2007-07-09 10:40:00,80.36,80.38,80.1,80.11,59100.0,51.1334,51.1461,50.968,50.9743,59100.0
2007-07-09 10:50:00,80.11,80.48,80.08,80.42,108500.0,50.9743,51.2098,50.9553,51.1716,108500.0
2007-07-09 11:00:00,80.42,80.58,80.4,80.51,59400.0,51.1716,51.2734,51.1589,51.2289,59400.0
2007-07-09 11:10:00,80.52,80.53,80.37,80.52,29800.0,51.2352,51.2416,51.1398,51.2352,29800.0
2007-07-09 11:20:00,80.51,80.56,80.38,80.5,34400.0,51.2289,51.2607,51.1461,51.2225,34400.0
2007-07-09 11:30:00,80.51,80.51,80.36,80.39,29400.0,51.2289,51.2289,51.1334,51.1525,29400.0
2007-07-09 11:40:00,80.39,80.41,80.21,80.21,35000.0,51.1525,51.1652,51.038,51.038,35000.0
2007-07-09 11:50:00,80.21,80.23,80.1,80.13,65600.0,51.038,51.0507,50.968,50.9871,65600.0
2007-07-09 12:00:00,80.13,80.13,80.0,80.0,54200.0,50.9871,50.9871,50.9043,50.9043,54200.0
2007-07-09 12:10:00,80.01,80.02,79.96,80.01,61200.0,50.9107,50.9171,50.8789,50.9107,61200.0
2007-07-09 12:20:00,80.0,80.02,79.89,79.96,73100.0,50.9043,50.9171,50.8344,50.8789,73100.0
2007-07-09 12:30:00,79.97,80.14,79.97,80.11,82700.0,50.8853,50.9934,50.8853,50.9743,82700.0
2007-07-09 12:40:00,80.1,80.1,79.91,80.01,44000.0,50.968,50.968,50.8471,50.9107,44000.0
2007-07-09 12:50:00,80.0,80.03,79.89,79.99,59300.0,50.9043,50.9234,50.8344,50.898,59300.0
2007-07-09 13:00:00,80.0,80.06,79.93,80.01,46000.0,50.9043,50.9425,50.8598,50.9107,46000.0
2007-07-09 13:10:00,80.01,80.03,79.9,79.97,51100.0,50.9107,50.9234,50.8407,50.8853,51100.0
2007-07-09 13:20:00,79.98,80.0,79.92,79.95,58100.0,50.8916,50.9043,50.8534,50.8725,58100.0
2007-07-09 13:30:00,79.94,80.0,79.91,80.0,58400.0,50.8662,50.9043,50.8471,50.9043,58400.0
2007-07-09 13:40:00,80.0,80.0,79.84,79.92,78000.0,50.9043,50.9043,50.8025,50.8534,78000.0
2007-07-09 13:50:00,79.92,79.99,79.9,79.97,20000.0,50.8534,50.898,50.8407,50.8853,20000.0
2007-07-09 14:00:00,79.97,79.98,79.89,79.9,19600.0,50.8853,50.8916,50.8344,50.8407,19600.0
2007-07-09 14:10:00,79.91,79.94,79.73,79.85,41100.0,50.8471,50.8662,50.7325,50.8089,41100.0
2007-07-09 14:20:00,79.85,79.89,79.72,79.81,27700.0,50.8089,50.8344,50.7262,50.7834,27700.0
2007-07-09 14:30:00,79.81,80.24,79.78,80.19,69100.0,50.7834,51.0571,50.7644,51.0252,69100.0
2007-07-09 14:40:00,80.17,80.28,80.04,80.19,70900.0,51.0125,51.0825,50.9298,51.0252,70900.0
2007-07-09 14:50:00,80.21,80.25,80.16,80.19,69500.0,51.038,51.0634,51.0062,51.0252,69500.0
2007-07-09 15:00:00,80.19,80.25,80.0,80.0,86700.0,51.0252,51.0634,50.9043,50.9043,86700.0
2007-07-09 15:10:00,80.0,80.05,79.98,80.0,106400.0,50.9043,50.9362,50.8916,50.9043,106400.0
2007-07-09 15:20:00,80.0,80.02,79.9,79.99,60500.0,50.9043,50.9171,50.8407,50.898,60500.0
2007-07-09 15:30:00,79.99,80.0,79.96,79.97,91400.0,50.898,50.9043,50.8789,50.8853,91400.0
2007-07-09 15:40:00,79.97,80.01,79.92,79.95,124200.0,50.8853,50.9107,50.8534,50.8725,124200.0
2007-07-09 15:50:00,79.95,79.95,79.68,79.68,175100.0,50.8725,50.8725,50.7007,50.7007,175100.0
2007-07-10 09:30:00,79.01,79.01,78.45,78.59,184400.0,50.2744,50.2744,49.9181,50.0072,184400.0
2007-07-10 09:40:00,78.6,78.64,78.39,78.64,149200.0,50.0135,50.039,49.8799,50.039,149200.0
2007-07-10 09:50:00,78.64,78.67,78.42,78.48,115400.0,50.039,50.0581,49.899,49.9372,115400.0
2007-07-10 10:00:00,78.49,78.52,78.26,78.43,124200.0,49.9435,49.9626,49.7972,49.9053,124200.0
2007-07-10 10:10:00,78.43,78.87,78.42,78.86,91800.0,49.9053,50.1853,49.899,50.179,91800.0
2007-07-10 10:20:00,78.87,79.04,78.77,78.95,137000.0,50.1853,50.2935,50.1217,50.2362,137000.0
2007-07-10 10:30:00,78.96,79.04,78.83,78.97,101200.0,50.2426,50.2935,50.1599,50.249,101200.0
2007-07-10 10:40:00,78.96,78.98,78.76,78.76,48100.0,50.2426,50.2553,50.1153,50.1153,48100.0
2007-07-10 10:50:00,78.79,79.07,78.79,79.05,133300.0,50.1344,50.3126,50.1344,50.2999,133300.0
2007-07-10 11:00:00,79.05,79.14,79.02,79.09,126000.0,50.2999,50.3571,50.2808,50.3253,126000.0
2007-07-10 11:10:00,79.09,79.27,79.05,79.14,124600.0,50.3253,50.4398,50.2999,50.3571,124600.0
2007-07-10 11:20:00,79.13,79.15,78.93,78.93,106700.0,50.3508,50.3635,50.2235,50.2235,106700.0
2007-07-10 11:30:00,78.95,79.07,78.93,78.98,66900.0,50.2362,50.3126,50.2235,50.2553,66900.0
2007-07-10 11:40:00,78.97,79.03,78.95,78.95,55600.0,50.249,50.2871,50.2362,50.2362,55600.0
2007-07-10 11:50:00,78.95,79.0,78.9,78.91,34400.0,50.2362,50.268,50.2044,50.2108,34400.0
2007-07-10 12:00:00,78.92,79.01,78.85,78.92,54900.0,50.2171,50.2744,50.1726,50.2171,54900.0
2007-07-10 12:10:00,78.92,78.94,78.77,78.88,55500.0,50.2171,50.2299,50.1217,50.1917,55500.0
2007-07-10 12:20:00,78.88,78.94,78.86,78.93,28600.0,50.1917,50.2299,50.179,50.2235,28600.0
2007-07-10 12:30:00,78.94,79.04,78.94,79.02,49400.0,50.2299,50.2935,50.2299,50.2808,49400.0
2007-07-10 12:40:00,79.03,79.06,78.88,79.0,38800.0,50.2871,50.3062,50.1917,50.268,38800.0
2007-07-10 12:50:00,79.0,79.08,78.92,79.06,28300.0,50.268,50.3189,50.2171,50.3062,28300.0
2007-07-10 13:00:00,79.06,79.21,78.92,79.01,82200.0,50.3062,50.4017,50.2171,50.2744,82200.0
2007-07-10 13:10:00,79.02,79.22,78.85,78.94,57400.0,50.2808,50.408,50.1726,50.2299,57400.0
2007-07-10 13:20:00,78.93,78.94,78.65,78.73,97900.0,50.2235,50.2299,50.0453,50.0962,97900.0
2007-07-10 13:30:00,78.73,78.97,78.69,78.94,40400.0,50.0962,50.249,50.0708,50.2299,40400.0
2007-07-10 13:40:00,78.93,78.94,78.54,78.57,62300.0,50.2235,50.2299,49.9753,49.9944,62300.0
2007-07-10 13:50:00,78.56,78.77,78.4,78.63,70300.0,49.9881,50.1217,49.8863,50.0326,70300.0
2007-07-10 14:00:00,78.63,78.73,78.4,78.53,76200.0,50.0326,50.0962,49.8863,49.969,76200.0
2007-07-10 14:10:00,78.52,78.78,78.48,78.78,45600.0,49.9626,50.1281,49.9372,50.1281,45600.0
2007-07-10 14:20:00,78.79,78.83,78.68,78.72,37900.0,50.1344,50.1599,50.0644,50.0899,37900.0
2007-07-10 14:30:00,78.71,78.79,78.61,78.67,49500.0,50.0835,50.1344,50.0199,50.0581,49500.0
2007-07-10 14:40:00,78.68,78.73,78.51,78.53,41800.0,50.0644,50.0962,49.9563,49.969,41800.0
2007-07-10 14:50:00,78.55,78.73,78.51,78.59,44000.0,49.9817,50.0962,49.9563,50.0072,44000.0
2007-07-10 15:00:00,78.57,78.65,78.49,78.52,75800.0,49.9944,50.0453,49.9435,49.9626,75800.0
2007-07-10 15:10:00,78.52,78.61,78.45,78.56,67700.0,49.9626,50.0199,49.9181,49.9881,67700.0
2007-07-10 15:20:00,78.56,78.61,78.41,78.47,89000.0,49.9881,50.0199,49.8926,49.9308,89000.0
2007-07-10 15:30:00,78.46,78.49,78.37,78.37,110500.0,49.9244,49.9435,49.8672,49.8672,110500.0
2007-07-10 15:40:00,78.37,78.38,78.2,78.34,164700.0,49.8672,49.8735,49.759,49.8481,164700.0
2007-07-10 15:50:00,78.36,78.4,78.24,78.29,196900.0,49.8608,49.8863,49.7845,49.8163,196900.0
2007-07-11 09:30:00,78.2,78.29,78.07,78.18,98700.0,49.759,49.8163,49.6763,49.7463,98700.0
2007-07-11 09:40:00,78.19,78.22,78.0,78.06,98400.0,49.7526,49.7717,49.6317,49.6699,98400.0
2007-07-11 09:50:00,78.07,78.07,77.51,77.76,118200.0,49.6763,49.6763,49.3199,49.479,118200.0
2007-07-11 10:00:00,77.72,77.81,77.55,77.69,79300.0,49.4536,49.5108,49.3454,49.4345,79300.0
2007-07-11 10:10:00,77.68,78.04,77.62,78.04,108800.0,49.4281,49.6572,49.3899,49.6572,108800.0
2007-07-11 10:20:00,78.02,78.13,77.65,77.83,96000.0,49.6445,49.7145,49.409,49.5236,96000.0
2007-07-11 10:30:00,77.85,78.25,77.76,77.91,155600.0,49.5363,49.7908,49.479,49.5745,155600.0
2007-07-11 10:40:00,77.91,78.0,77.75,77.78,98200.0,49.5745,49.6317,49.4727,49.4918,98200.0
2007-07-11 10:50:00,77.82,78.4,77.8,78.35,177500.0,49.5172,49.8863,49.5045,49.8544,177500.0
2007-07-11 11:00:00,78.34,78.4,78.19,78.23,133100.0,49.8481,49.8863,49.7526,49.7781,133100.0
2007-07-11 11:10:00,78.22,78.3,78.1,78.25,88800.0,49.7717,49.8226,49.6954,49.7908,88800.0
2007-07-11 11:20:00,78.23,78.25,78.15,78.19,70700.0,49.7781,49.7908,49.7272,49.7526,70700.0
2007-07-11 11:30:00,78.15,78.3,78.15,78.25,50300.0,49.7272,49.8226,49.7272,49.7908,50300.0
2007-07-11 11:40:00,78.26,78.29,78.22,78.29,33400.0,49.7972,49.8163,49.7717,49.8163,33400.0
2007-07-11 11:50:00,78.29,78.29,78.14,78.25,47400.0,49.8163,49.8163,49.7208,49.7908,47400.0
2007-07-11 12:00:00,78.25,78.3,78.18,78.25,39900.0,49.7908,49.8226,49.7463,49.7908,39900.0
2007-07-11 12:10:00,78.24,78.29,78.03,78.11,45600.0,49.7845,49.8163,49.6508,49.7017,45600.0
2007-07-11 12:20:00,78.12,78.26,78.07,78.26,41800.0,49.7081,49.7972,49.6763,49.7972,41800.0
2007-07-11 12:30:00,78.27,78.34,78.25,78.26,47000.0,49.8035,49.8481,49.7908,49.7972,47000.0
2007-07-11 12:40:00,78.27,78.28,78.05,78.11,62300.0,49.8035,49.8099,49.6636,49.7017,62300.0
2007-07-11 12:50:00,78.12,78.15,78.05,78.09,53000.0,49.7081,49.7272,49.6636,49.689,53000.0
2007-07-11 13:00:00,78.09,78.24,78.08,78.23,36900.0,49.689,49.7845,49.6826,49.7781,36900.0
2007-07-11 13:10:00,78.22,78.22,78.05,78.13,42200.0,49.7717,49.7717,49.6636,49.7145,42200.0
2007-07-11 13:20:00,78.13,78.17,78.08,78.15,29300.0,49.7145,49.7399,49.6826,49.7272,29300.0
2007-07-11 13:30:00,78.15,78.29,78.14,78.24,77200.0,49.7272,49.8163,49.7208,49.7845,77200.0
2007-07-11 13:40:00,78.25,78.25,78.21,78.23,58300.0,49.7908,49.7908,49.7654,49.7781,58300.0
2007-07-11 13:50:00,78.23,78.25,78.03,78.03,41400.0,49.7781,49.7908,49.6508,49.6508,41400.0
2007-07-11 14:00:00,78.03,78.21,77.94,78.16,47200.0,49.6508,49.7654,49.5936,49.7335,47200.0
2007-07-11 14:10:00,78.16,78.29,78.1,78.29,75000.0,49.7335,49.8163,49.6954,49.8163,75000.0
2007-07-11 14:20:00,78.29,78.37,78.26,78.35,105100.0,49.8163,49.8672,49.7972,49.8544,105100.0
2007-07-11 14:30:00,78.35,78.42,78.25,78.39,38300.0,49.8544,49.899,49.7908,49.8799,38300.0
2007-07-11 14:40:00,78.4,78.46,78.31,78.35,86300.0,49.8863,49.9244,49.829,49.8544,86300.0
2007-07-11 14:50:00,78.33,78.42,78.21,78.34,97900.0,49.8417,49.899,49.7654,49.8481,97900.0
2007-07-11 15:00:00,78.32,78.32,78.19,78.22,91000.0,49.8354,49.8354,49.7526,49.7717,91000.0
2007-07-11 15:10:00,78.22,78.22,78.04,78.11,54500.0,49.7717,49.7717,49.6572,49.7017,54500.0
2007-07-11 15:20:00,78.13,78.24,78.06,78.14,62400.0,49.7145,49.7845,49.6699,49.7208,62400.0
2007-07-11 15:30:00,78.14,78.26,78.11,78.2,57500.0,49.7208,49.7972,49.7017,49.759,57500.0
2007-07-11 15:40:00,78.19,78.31,78.18,78.3,40800.0,49.7526,49.829,49.7463,49.8226,40800.0
2007-07-11 15:50:00,78.3,78.46,78.25,78.45,77200.0,49.8226,49.9244,49.7908,49.9181,77200.0
2007-07-12 09:30:00,78.96,79.21,78.9,79.17,96900.0,50.2426,50.4017,50.2044,50.3762,96900.0
2007-07-12 09:40:00,79.17,79.5,79.15,79.49,84300.0,50.3762,50.5862,50.3635,50.5798,84300.0
2007-07-12 09:50:00,79.5,79.51,79.33,79.43,75600.0,50.5862,50.5926,50.478,50.5417,75600.0
2007-07-12 10:00:00,79.43,79.48,79.25,79.3,99600.0,50.5417,50.5735,50.4271,50.4589,99600.0
2007-07-12 10:10:00,79.31,79.5,79.23,79.47,72400.0,50.4653,50.5862,50.4144,50.5671,72400.0
2007-07-12 10:20:00,79.47,79.6,79.45,79.56,79300.0,50.5671,50.6498,50.5544,50.6244,79300.0
2007-07-12 10:30:00,79.56,79.62,79.26,79.32,229900.0,50.6244,50.6626,50.4335,50.4717,229900.0
2007-07-12 10:40:00,79.31,79.36,79.17,79.35,83700.0,50.4653,50.4971,50.3762,50.4907,83700.0
2007-07-12 10:50:00,79.33,79.51,79.3,79.5,64300.0,50.478,50.5926,50.4589,50.5862,64300.0
2007-07-12 11:00:00,79.51,79.58,79.35,79.58,68700.0,50.5926,50.6371,50.4907,50.6371,68700.0
2007-07-12 11:10:00,79.54,79.59,79.43,79.5,30000.0,50.6116,50.6435,50.5417,50.5862,30000.0
2007-07-12 11:20:00,79.5,79.69,79.47,79.66,100200.0,50.5862,50.7071,50.5671,50.688,100200.0
2007-07-12 11:30:00,79.66,79.69,78.49,79.37,103300.0,50.688,50.7071,49.9435,50.5035,103300.0
2007-07-12 11:40:00,79.38,79.53,79.38,79.45,66500.0,50.5098,50.6053,50.5098,50.5544,66500.0
2007-07-12 11:50:00,79.44,79.44,79.2,79.25,107000.0,50.548,50.548,50.3953,50.4271,107000.0
2007-07-12 12:00:00,79.25,79.35,78.96,79.07,103500.0,50.4271,50.4907,50.2426,50.3126,103500.0
2007-07-12 12:10:00,79.05,79.31,78.99,79.22,62200.0,50.2999,50.4653,50.2617,50.408,62200.0
2007-07-12 12:20:00,79.22,79.29,79.0,79.29,88800.0,50.408,50.4526,50.268,50.4526,88800.0
2007-07-12 12:30:00,79.3,79.4,79.25,79.34,111500.0,50.4589,50.5226,50.4271,50.4844,111500.0
2007-07-12 12:40:00,79.35,79.36,79.17,79.3,83700.0,50.4907,50.4971,50.3762,50.4589,83700.0
2007-07-12 12:50:00,79.28,79.32,79.11,79.11,58900.0,50.4462,50.4717,50.338,50.338,58900.0
2007-07-12 13:00:00,79.11,79.35,79.1,79.32,48300.0,50.338,50.4907,50.3317,50.4717,48300.0
2007-07-12 13:10:00,79.32,79.35,79.18,79.2,27500.0,50.4717,50.4907,50.3826,50.3953,27500.0
2007-07-12 13:20:00,79.18,79.45,79.17,79.44,27300.0,50.3826,50.5544,50.3762,50.548,27300.0
2007-07-12 13:30:00,79.44,79.48,79.33,79.47,25800.0,50.548,50.5735,50.478,50.5671,25800.0
2007-07-12 13:40:00,79.48,79.65,79.47,79.53,59400.0,50.5735,50.6816,50.5671,50.6053,59400.0
2007-07-12 13:50:00,79.53,79.53,79.37,79.37,28300.0,50.6053,50.6053,50.5035,50.5035,28300.0
2007-07-12 14:00:00,79.37,79.48,79.26,79.39,40200.0,50.5035,50.5735,50.4335,50.5162,40200.0
2007-07-12 14:10:00,79.38,79.42,79.12,79.16,29300.0,50.5098,50.5353,50.3444,50.3699,29300.0
2007-07-12 14:20:00,79.16,79.39,79.16,79.36,36300.0,50.3699,50.5162,50.3699,50.4971,36300.0
2007-07-12 14:30:00,79.38,79.44,79.23,79.28,29700.0,50.5098,50.548,50.4144,50.4462,29700.0
2007-07-12 14:40:00,79.28,79.48,79.28,79.42,34800.0,50.4462,50.5735,50.4462,50.5353,34800.0
2007-07-12 14:50:00,79.44,79.5,79.38,79.48,34200.0,50.548,50.5862,50.5098,50.5735,34200.0
2007-07-12 15:00:00,79.48,79.5,79.41,79.47,46600.0,50.5735,50.5862,50.5289,50.5671,46600.0
2007-07-12 15:10:00,79.49,79.53,79.45,79.48,38500.0,50.5798,50.6053,50.5544,50.5735,38500.0
2007-07-12 15:20:00,79.47,79.69,79.47,79.68,60200.0,50.5671,50.7071,50.5671,50.7007,60200.0
2007-07-12 15:30:00,79.68,79.78,79.63,79.66,90500.0,50.7007,50.7644,50.6689,50.688,90500.0
2007-07-12 15:40:00,79.66,79.83,79.65,79.69,107000.0,50.688,50.7962,50.6816,50.7071,107000.0
2007-07-12 15:50:00,79.7,79.85,79.62,79.85,272900.0,50.7135,50.8089,50.6626,50.8089,272900.0
2007-07-13 09:30:00,79.6,80.23,79.56,80.19,108600.0,50.6498,51.0507,50.6244,51.0252,108600.0
2007-07-13 09:40:00,80.19,80.72,80.19,80.55,103600.0,51.0252,51.3625,51.0252,51.2543,103600.0
2007-07-13 09:50:00,80.55,80.55,80.12,80.17,94600.0,51.2543,51.2543,50.9807,51.0125,94600.0
2007-07-13 10:00:00,80.17,80.53,80.16,80.36,89800.0,51.0125,51.2416,51.0062,51.1334,89800.0
2007-07-13 10:10:00,80.33,80.45,79.94,79.98,71900.0,51.1143,51.1907,50.8662,50.8916,71900.0
2007-07-13 10:20:00,79.98,80.17,79.84,80.16,57400.0,50.8916,51.0125,50.8025,51.0062,57400.0
2007-07-13 10:30:00,80.11,80.13,79.84,79.98,50900.0,50.9743,50.9871,50.8025,50.8916,50900.0
2007-07-13 10:40:00,79.95,80.11,79.94,80.0,42300.0,50.8725,50.9743,50.8662,50.9043,42300.0
2007-07-13 10:50:00,80.03,80.22,79.85,80.19,83000.0,50.9234,51.0443,50.8089,51.0252,83000.0
2007-07-13 11:00:00,80.17,80.25,80.12,80.25,45100.0,51.0125,51.0634,50.9807,51.0634,45100.0
2007-07-13 11:10:00,80.26,80.42,80.26,80.42,43800.0,51.0698,51.1716,51.0698,51.1716,43800.0
2007-07-13 11:20:00,80.42,80.46,80.2,80.22,36900.0,51.1716,51.197,51.0316,51.0443,36900.0
2007-07-13 11:30:00,80.2,80.25,80.12,80.19,38700.0,51.0316,51.0634,50.9807,51.0252,38700.0
2007-07-13 11:40:00,80.22,80.33,80.17,80.33,28700.0,51.0443,51.1143,51.0125,51.1143,28700.0
2007-07-13 11:50:00,80.3,80.54,80.24,80.31,44500.0,51.0952,51.248,51.0571,51.1016,44500.0
2007-07-13 12:00:00,80.29,80.36,80.27,80.27,23100.0,51.0889,51.1334,51.0761,51.0761,23100.0
2007-07-13 12:10:00,80.28,80.5,80.22,80.48,39000.0,51.0825,51.2225,51.0443,51.2098,39000.0
2007-07-13 12:20:00,80.48,80.52,80.38,80.38,26400.0,51.2098,51.2352,51.1461,51.1461,26400.0
2007-07-13 12:30:00,80.36,80.4,80.23,80.26,24600.0,51.1334,51.1589,51.0507,51.0698,24600.0
2007-07-13 12:40:00,80.28,80.31,80.19,80.23,36100.0,51.0825,51.1016,51.0252,51.0507,36100.0
2007-07-13 12:50:00,80.2,80.33,80.16,80.31,27900.0,51.0316,51.1143,51.0062,51.1016,27900.0
2007-07-13 13:00:00,80.3,80.33,80.17,80.2,38100.0,51.0952,51.1143,51.0125,51.0316,38100.0
2007-07-13 13:10:00,80.2,80.25,80.13,80.2,29800.0,51.0316,51.0634,50.9871,51.0316,29800.0
2007-07-13 13:20:00,80.18,80.36,80.18,80.34,22900.0,51.0189,51.1334,51.0189,51.1207,22900.0
2007-07-13 13:30:00,80.34,80.38,80.3,80.33,25100.0,51.1207,51.1461,51.0952,51.1143,25100.0
2007-07-13 13:40:00,80.33,80.37,80.26,80.33,27500.0,51.1143,51.1398,51.0698,51.1143,27500.0
2007-07-13 13:50:00,80.32,80.35,80.21,80.23,17900.0,51.108,51.1271,51.038,51.0507,17900.0
2007-07-13 14:00:00,80.21,80.3,80.17,80.29,27300.0,51.038,51.0952,51.0125,51.0889,27300.0
2007-07-13 14:10:00,80.29,80.33,80.19,80.27,26900.0,51.0889,51.1143,51.0252,51.0761,26900.0
2007-07-13 14:20:00,80.26,80.31,80.19,80.24,22700.0,51.0698,51.1016,51.0252,51.0571,22700.0
2007-07-13 14:30:00,80.23,80.33,80.15,80.25,32700.0,51.0507,51.1143,50.9998,51.0634,32700.0
2007-07-13 14:40:00,80.27,80.35,80.27,80.34,74200.0,51.0761,51.1271,51.0761,51.1207,74200.0
2007-07-13 14:50:00,80.34,80.45,80.3,80.34,64500.0,51.1207,51.1907,51.0952,51.1207,64500.0
2007-07-13 15:00:00,80.32,80.35,80.2,80.25,34000.0,51.108,51.1271,51.0316,51.0634,34000.0
2007-07-13 15:10:00,80.25,80.26,80.1,80.1,32200.0,51.0634,51.0698,50.968,50.968,32200.0
2007-07-13 15:20:00,80.1,80.17,80.1,80.14,35100.0,50.968,51.0125,50.968,50.9934,35100.0
2007-07-13 15:30:00,80.14,80.18,80.04,80.05,36500.0,50.9934,51.0189,50.9298,50.9362,36500.0
2007-07-13 15:40:00,80.05,80.16,80.02,80.1,85600.0,50.9362,51.0062,50.9171,50.968,85600.0
2007-07-13 15:50:00,80.09,80.21,80.03,80.04,170400.0,50.9616,51.038,50.9234,50.9298,170400.0
2007-07-16 09:30:00,79.57,79.95,79.57,79.82,61500.0,50.6307,50.8725,50.6307,50.7898,61500.0
2007-07-16 09:40:00,79.87,79.94,79.8,79.84,47000.0,50.8216,50.8662,50.7771,50.8025,47000.0
2007-07-16 09:50:00,79.82,79.88,79.37,79.63,55700.0,50.7898,50.828,50.5035,50.6689,55700.0
2007-07-16 10:00:00,79.61,79.68,79.16,79.32,91700.0,50.6562,50.7007,50.3699,50.4717,91700.0
2007-07-16 10:10:00,79.31,79.45,79.2,79.42,44700.0,50.4653,50.5544,50.3953,50.5353,44700.0
2007-07-16 10:20:00,79.43,79.48,79.32,79.44,35300.0,50.5417,50.5735,50.4717,50.548,35300.0
2007-07-16 10:30:00,79.44,79.65,79.42,79.59,50900.0,50.548,50.6816,50.5353,50.6435,50900.0
2007-07-16 10:40:00,79.57,79.78,79.53,79.75,46500.0,50.6307,50.7644,50.6053,50.7453,46500.0
2007-07-16 10:50:00,79.74,79.89,79.66,79.73,43900.0,50.7389,50.8344,50.688,50.7325,43900.0
2007-07-16 11:00:00,79.73,79.75,79.64,79.72,28600.0,50.7325,50.7453,50.6753,50.7262,28600.0
2007-07-16 11:10:00,79.72,79.95,79.7,79.78,46800.0,50.7262,50.8725,50.7135,50.7644,46800.0
2007-07-16 11:20:00,79.81,79.86,79.71,79.75,26700.0,50.7834,50.8153,50.7198,50.7453,26700.0
2007-07-16 11:30:00,79.75,79.97,79.75,79.84,41900.0,50.7453,50.8853,50.7453,50.8025,41900.0
2007-07-16 11:40:00,79.83,79.89,79.75,79.84,27600.0,50.7962,50.8344,50.7453,50.8025,27600.0
2007-07-16 11:50:00,79.84,79.9,79.79,79.9,30400.0,50.8025,50.8407,50.7707,50.8407,30400.0
2007-07-16 12:00:00,79.89,79.9,79.66,79.66,23100.0,50.8344,50.8407,50.688,50.688,23100.0
2007-07-16 12:10:00,79.68,79.68,79.3,79.3,38200.0,50.7007,50.7007,50.4589,50.4589,38200.0
2007-07-16 12:20:00,79.3,79.44,79.15,79.29,59500.0,50.4589,50.548,50.3635,50.4526,59500.0
2007-07-16 12:30:00,79.26,79.3,79.16,79.26,44400.0,50.4335,50.4589,50.3699,50.4335,44400.0
2007-07-16 12:40:00,79.26,79.35,79.19,79.32,32200.0,50.4335,50.4907,50.3889,50.4717,32200.0
2007-07-16 12:50:00,79.32,79.35,79.23,79.32,32900.0,50.4717,50.4907,50.4144,50.4717,32900.0
2007-07-16 13:00:00,79.32,79.32,79.0,79.03,51400.0,50.4717,50.4717,50.268,50.2871,51400.0
2007-07-16 13:10:00,79.02,79.04,78.78,78.87,69300.0,50.2808,50.2935,50.1281,50.1853,69300.0
2007-07-16 13:20:00,78.87,79.0,78.8,78.95,94600.0,50.1853,50.268,50.1408,50.2362,94600.0
2007-07-16 13:30:00,78.96,78.98,78.62,78.69,167800.0,50.2426,50.2553,50.0262,50.0708,167800.0
2007-07-16 13:40:00,78.67,78.99,78.62,78.99,124500.0,50.0581,50.2617,50.0262,50.2617,124500.0
2007-07-16 13:50:00,78.97,78.98,78.72,78.76,81300.0,50.249,50.2553,50.0899,50.1153,81300.0
2007-07-16 14:00:00,78.73,78.84,78.5,78.81,73500.0,50.0962,50.1662,49.9499,50.1471,73500.0
2007-07-16 14:10:00,78.8,78.98,78.74,78.8,83700.0,50.1408,50.2553,50.1026,50.1408,83700.0
2007-07-16 14:20:00,78.84,78.95,78.79,78.92,31200.0,50.1662,50.2362,50.1344,50.2171,31200.0
2007-07-16 14:30:00,78.92,78.95,78.79,78.79,32800.0,50.2171,50.2362,50.1344,50.1344,32800.0
2007-07-16 14:40:00,78.79,78.99,78.79,78.96,53400.0,50.1344,50.2617,50.1344,50.2426,53400.0
2007-07-16 14:50:00,78.96,78.99,78.75,78.79,53200.0,50.2426,50.2617,50.109,50.1344,53200.0
2007-07-16 15:00:00,78.81,78.82,78.72,78.81,69300.0,50.1471,50.1535,50.0899,50.1471,69300.0
2007-07-16 15:10:00,78.82,78.92,78.75,78.86,62400.0,50.1535,50.2171,50.109,50.179,62400.0
2007-07-16 15:20:00,78.85,79.08,78.85,79.08,56400.0,50.1726,50.3189,50.1726,50.3189,56400.0
2007-07-16 15:30:00,79.08,79.09,78.73,78.74,74100.0,50.3189,50.3253,50.0962,50.1026,74100.0
2007-07-16 15:40:00,78.74,78.92,78.73,78.92,95800.0,50.1026,50.2171,50.0962,50.2171,95800.0
2007-07-16 15:50:00,78.92,79.16,78.89,79.15,126100.0,50.2171,50.3699,50.198,50.3635,126100.0
2007-07-17 09:30:00,79.71,80.2,79.54,80.12,107900.0,50.7198,51.0316,50.6116,50.9807,107900.0
2007-07-17 09:40:00,80.14,80.37,80.04,80.19,110200.0,50.9934,51.1398,50.9298,51.0252,110200.0
2007-07-17 09:50:00,80.2,80.4,80.17,80.26,100500.0,51.0316,51.1589,51.0125,51.0698,100500.0
2007-07-17 10:00:00,80.26,80.3,80.04,80.2,84900.0,51.0698,51.0952,50.9298,51.0316,84900.0
2007-07-17 10:10:00,80.2,80.2,79.75,80.08,84100.0,51.0316,51.0316,50.7453,50.9553,84100.0
2007-07-17 10:20:00,80.07,80.34,80.03,80.28,55500.0,50.9489,51.1207,50.9234,51.0825,55500.0
2007-07-17 10:30:00,80.25,80.33,80.13,80.2,52900.0,51.0634,51.1143,50.9871,51.0316,52900.0
2007-07-17 10:40:00,80.2,80.49,80.19,80.43,68300.0,51.0316,51.2161,51.0252,51.178,68300.0
2007-07-17 10:50:00,80.44,80.56,80.38,80.45,58800.0,51.1843,51.2607,51.1461,51.1907,58800.0
2007-07-17 11:00:00,80.47,80.5,80.28,80.35,71500.0,51.2034,51.2225,51.0825,51.1271,71500.0
2007-07-17 11:10:00,80.35,80.4,80.04,80.19,115900.0,51.1271,51.1589,50.9298,51.0252,115900.0
2007-07-17 11:20:00,80.18,80.48,80.13,80.44,56000.0,51.0189,51.2098,50.9871,51.1843,56000.0
2007-07-17 11:30:00,80.45,80.48,80.3,80.32,30300.0,51.1907,51.2098,51.0952,51.108,30300.0
2007-07-17 11:40:00,80.33,80.34,79.98,79.99,45600.0,51.1143,51.1207,50.8916,50.898,45600.0
2007-07-17 11:50:00,80.01,80.06,79.67,79.84,128500.0,50.9107,50.9425,50.6944,50.8025,128500.0
2007-07-17 12:00:00,79.84,79.88,79.6,79.6,56200.0,50.8025,50.828,50.6498,50.6498,56200.0
2007-07-17 12:10:00,79.62,79.62,79.25,79.33,73600.0,50.6626,50.6626,50.4271,50.478,73600.0
2007-07-17 12:20:00,79.31,79.33,78.93,78.93,89500.0,50.4653,50.478,50.2235,50.2235,89500.0
2007-07-17 12:30:00,78.92,79.01,78.72,78.89,102800.0,50.2171,50.2744,50.0899,50.198,102800.0
2007-07-17 12:40:00,78.9,78.98,78.85,78.98,53300.0,50.2044,50.2553,50.1726,50.2553,53300.0
2007-07-17 12:50:00,78.95,79.03,78.93,78.99,46100.0,50.2362,50.2871,50.2235,50.2617,46100.0
2007-07-17 13:00:00,78.98,79.16,78.84,78.96,63700.0,50.2553,50.3699,50.1662,50.2426,63700.0
2007-07-17 13:10:00,78.98,79.04,78.85,79.02,32700.0,50.2553,50.2935,50.1726,50.2808,32700.0
2007-07-17 13:20:00,79.01,79.07,78.86,79.0,37000.0,50.2744,50.3126,50.179,50.268,37000.0
2007-07-17 13:30:00,78.99,79.32,78.96,79.29,37800.0,50.2617,50.4717,50.2426,50.4526,37800.0
2007-07-17 13:40:00,79.29,79.33,79.22,79.29,70000.0,50.4526,50.478,50.408,50.4526,70000.0
2007-07-17 13:50:00,79.31,79.36,79.04,79.1,48500.0,50.4653,50.4971,50.2935,50.3317,48500.0
2007-07-17 14:00:00,79.1,79.35,79.1,79.26,62200.0,50.3317,50.4907,50.3317,50.4335,62200.0
2007-07-17 14:10:00,79.25,79.35,79.2,79.32,56000.0,50.4271,50.4907,50.3953,50.4717,56000.0
2007-07-17 14:20:00,79.32,79.35,79.16,79.29,51500.0,50.4717,50.4907,50.3699,50.4526,51500.0
2007-07-17 14:30:00,79.29,79.52,79.26,79.48,41900.0,50.4526,50.5989,50.4335,50.5735,41900.0
2007-07-17 14:40:00,79.47,79.61,79.47,79.49,56900.0,50.5671,50.6562,50.5671,50.5798,56900.0
2007-07-17 14:50:00,79.49,79.59,79.41,79.55,47200.0,50.5798,50.6435,50.5289,50.618,47200.0
2007-07-17 15:00:00,79.54,79.58,79.48,79.52,53700.0,50.6116,50.6371,50.5735,50.5989,53700.0
2007-07-17 15:10:00,79.51,79.6,79.5,79.56,45900.0,50.5926,50.6498,50.5862,50.6244,45900.0
2007-07-17 15:20:00,79.56,79.58,79.45,79.56,129700.0,50.6244,50.6371,50.5544,50.6244,129700.0
2007-07-17 15:30:00,79.55,79.62,79.4,79.45,160700.0,50.618,50.6626,50.5226,50.5544,160700.0
2007-07-17 15:40:00,79.44,79.45,79.32,79.38,99100.0,50.548,50.5544,50.4717,50.5098,99100.0
2007-07-17 15:50:00,79.37,79.53,79.26,79.48,249300.0,50.5035,50.6053,50.4335,50.5735,249300.0
2007-07-18 09:30:00,79.43,80.16,79.43,80.16,120700.0,50.5417,51.0062,50.5417,51.0062,120700.0
2007-07-18 09:40:00,80.18,80.45,80.06,80.36,165000.0,51.0189,51.1907,50.9425,51.1334,165000.0
2007-07-18 09:50:00,80.36,80.43,80.3,80.32,143500.0,51.1334,51.178,51.0952,51.108,143500.0
2007-07-18 10:00:00,80.33,80.6,80.2,80.35,135100.0,51.1143,51.2861,51.0316,51.1271,135100.0
2007-07-18 10:10:00,80.36,80.48,80.23,80.48,120200.0,51.1334,51.2098,51.0507,51.2098,120200.0
2007-07-18 10:20:00,80.45,80.47,80.0,80.29,95800.0,51.1907,51.2034,50.9043,51.0889,95800.0
2007-07-18 10:30:00,80.28,80.89,80.28,80.82,186800.0,51.0825,51.4707,51.0825,51.4261,186800.0
2007-07-18 10:40:00,80.82,80.84,80.38,80.5,202000.0,51.4261,51.4388,51.1461,51.2225,202000.0
2007-07-18 10:50:00,80.48,80.68,80.25,80.5,105000.0,51.2098,51.337,51.0634,51.2225,105000.0
2007-07-18 11:00:00,80.5,83.18,80.5,82.87,1214900.0,51.2225,52.9278,51.2225,52.7305,1214900.0
2007-07-18 11:10:00,82.92,83.36,82.2,82.37,559800.0,52.7624,53.0423,52.3042,52.4124,559800.0
2007-07-18 11:20:00,82.35,82.59,82.32,82.41,365500.0,52.3997,52.5524,52.3806,52.4378,365500.0
2007-07-18 11:30:00,82.41,82.48,81.95,82.35,329800.0,52.4378,52.4824,52.1451,52.3997,329800.0
2007-07-18 11:40:00,82.35,82.36,81.9,82.26,336400.0,52.3997,52.406,52.1133,52.3424,336400.0
2007-07-18 11:50:00,82.26,82.44,82.26,82.41,199000.0,52.3424,52.4569,52.3424,52.4378,199000.0
2007-07-18 12:00:00,82.42,82.9,82.42,82.68,242300.0,52.4442,52.7496,52.4442,52.6096,242300.0
2007-07-18 12:10:00,82.68,82.8,82.29,82.32,196400.0,52.6096,52.686,52.3615,52.3806,196400.0
2007-07-18 12:20:00,82.33,82.48,81.94,81.98,207600.0,52.3869,52.4824,52.1388,52.1642,207600.0
2007-07-18 12:30:00,82.01,82.15,81.9,81.99,99900.0,52.1833,52.2724,52.1133,52.1706,99900.0
2007-07-18 12:40:00,81.99,82.33,81.85,82.32,71700.0,52.1706,52.3869,52.0815,52.3806,71700.0
2007-07-18 12:50:00,82.37,82.5,82.12,82.17,81900.0,52.4124,52.4951,52.2533,52.2851,81900.0
2007-07-18 13:00:00,82.19,82.3,82.03,82.07,57500.0,52.2979,52.3678,52.196,52.2215,57500.0
2007-07-18 13:10:00,82.07,82.1,81.95,82.1,46900.0,52.2215,52.2406,52.1451,52.2406,46900.0
2007-07-18 13:20:00,82.1,82.32,82.1,82.3,62400.0,52.2406,52.3806,52.2406,52.3678,62400.0
2007-07-18 13:30:00,82.28,82.58,82.2,82.5,115700.0,52.3551,52.546,52.3042,52.4951,115700.0
2007-07-18 13:40:00,82.5,82.69,82.48,82.52,81100.0,52.4951,52.616,52.4824,52.5078,81100.0
2007-07-18 13:50:00,82.55,82.64,82.2,82.3,80100.0,52.5269,52.5842,52.3042,52.3678,80100.0
2007-07-18 14:00:00,82.3,82.5,82.26,82.48,60600.0,52.3678,52.4951,52.3424,52.4824,60600.0
2007-07-18 14:10:00,82.47,82.51,82.36,82.42,89900.0,52.476,52.5015,52.406,52.4442,89900.0
2007-07-18 14:20:00,82.42,82.61,82.31,82.47,181400.0,52.4442,52.5651,52.3742,52.476,181400.0
2007-07-18 14:30:00,82.46,82.81,82.43,82.7,155700.0,52.4697,52.6924,52.4506,52.6224,155700.0
2007-07-18 14:40:00,82.7,82.71,82.51,82.66,149500.0,52.6224,52.6287,52.5015,52.5969,149500.0
2007-07-18 14:50:00,82.67,82.89,82.55,82.76,142600.0,52.6033,52.7433,52.5269,52.6605,142600.0
2007-07-18 15:00:00,82.75,82.85,82.71,82.82,122400.0,52.6542,52.7178,52.6287,52.6987,122400.0
2007-07-18 15:10:00,82.81,82.99,82.8,82.97,161900.0,52.6924,52.8069,52.686,52.7942,161900.0
2007-07-18 15:20:00,82.96,83.02,82.83,82.89,228300.0,52.7878,52.826,52.7051,52.7433,228300.0
2007-07-18 15:30:00,82.87,83.29,82.85,83.21,340600.0,52.7305,52.9978,52.7178,52.9469,340600.0
2007-07-18 15:40:00,83.21,83.27,82.92,83.22,247000.0,52.9469,52.9851,52.7624,52.9532,247000.0
2007-07-18 15:50:00,83.22,83.28,82.98,83.05,384700.0,52.9532,52.9914,52.8005,52.8451,384700.0
2007-07-19 09:30:00,83.39,83.97,82.61,82.87,199300.0,53.0614,53.4305,52.5651,52.7305,199300.0
2007-07-19 09:40:00,82.87,82.94,82.48,82.61,176100.0,52.7305,52.7751,52.4824,52.5651,176100.0
2007-07-19 09:50:00,82.6,82.61,82.2,82.36,121700.0,52.5587,52.5651,52.3042,52.406,121700.0
2007-07-19 10:00:00,82.36,82.75,82.2,82.74,106000.0,52.406,52.6542,52.3042,52.6478,106000.0
2007-07-19 10:10:00,82.74,82.81,82.58,82.63,116100.0,52.6478,52.6924,52.546,52.5778,116100.0
2007-07-19 10:20:00,82.64,82.83,82.54,82.81,103300.0,52.5842,52.7051,52.5206,52.6924,103300.0
2007-07-19 10:30:00,82.82,83.15,82.74,82.99,191200.0,52.6987,52.9087,52.6478,52.8069,191200.0
2007-07-19 10:40:00,82.98,83.11,82.85,82.88,78600.0,52.8005,52.8833,52.7178,52.7369,78600.0
2007-07-19 10:50:00,82.88,83.0,82.78,82.88,73300.0,52.7369,52.8133,52.6733,52.7369,73300.0
2007-07-19 11:00:00,82.89,82.94,82.55,82.64,116100.0,52.7433,52.7751,52.5269,52.5842,116100.0
2007-07-19 11:10:00,82.62,82.8,82.6,82.79,95500.0,52.5715,52.686,52.5587,52.6796,95500.0
2007-07-19 11:20:00,82.79,82.93,82.78,82.86,50300.0,52.6796,52.7687,52.6733,52.7242,50300.0
2007-07-19 11:30:00,82.85,82.96,82.8,82.81,30900.0,52.7178,52.7878,52.686,52.6924,30900.0
2007-07-19 11:40:00,82.82,82.95,82.79,82.86,57000.0,52.6987,52.7814,52.6796,52.7242,57000.0
2007-07-19 11:50:00,82.86,82.9,82.71,82.87,35400.0,52.7242,52.7496,52.6287,52.7305,35400.0
2007-07-19 12:00:00,82.86,83.0,82.71,82.99,54300.0,52.7242,52.8133,52.6287,52.8069,54300.0
2007-07-19 12:10:00,82.99,83.14,82.92,83.1,114400.0,52.8069,52.9023,52.7624,52.8769,114400.0
2007-07-19 12:20:00,83.1,83.19,83.07,83.16,44700.0,52.8769,52.9342,52.8578,52.9151,44700.0
2007-07-19 12:30:00,83.16,83.16,82.96,82.98,55900.0,52.9151,52.9151,52.7878,52.8005,55900.0
2007-07-19 12:40:00,82.97,83.05,82.9,82.98,42000.0,52.7942,52.8451,52.7496,52.8005,42000.0
2007-07-19 12:50:00,83.0,83.08,82.92,82.92,29000.0,52.8133,52.8642,52.7624,52.7624,29000.0
2007-07-19 13:00:00,82.9,83.05,82.77,82.86,60400.0,52.7496,52.8451,52.6669,52.7242,60400.0
2007-07-19 13:10:00,82.84,82.96,82.83,82.91,43900.0,52.7114,52.7878,52.7051,52.756,43900.0
2007-07-19 13:20:00,82.92,83.0,82.87,82.99,39900.0,52.7624,52.8133,52.7305,52.8069,39900.0
2007-07-19 13:30:00,82.99,82.99,82.82,82.94,32400.0,52.8069,52.8069,52.6987,52.7751,32400.0
2007-07-19 13:40:00,82.95,82.96,82.83,82.93,32600.0,52.7814,52.7878,52.7051,52.7687,32600.0
2007-07-19 13:50:00,82.93,82.95,82.84,82.89,27300.0,52.7687,52.7814,52.7114,52.7433,27300.0
2007-07-19 14:00:00,82.9,82.95,82.64,82.77,96100.0,52.7496,52.7814,52.5842,52.6669,96100.0
2007-07-19 14:10:00,82.77,82.77,82.49,82.73,67100.0,52.6669,52.6669,52.4887,52.6415,67100.0
2007-07-19 14:20:00,82.73,82.76,82.61,82.68,61400.0,52.6415,52.6605,52.5651,52.6096,61400.0
2007-07-19 14:30:00,82.69,82.8,82.6,82.63,133400.0,52.616,52.686,52.5587,52.5778,133400.0
2007-07-19 14:40:00,82.63,82.92,82.6,82.85,84200.0,52.5778,52.7624,52.5587,52.7178,84200.0
2007-07-19 14:50:00,82.86,82.9,82.75,82.9,68000.0,52.7242,52.7496,52.6542,52.7496,68000.0
2007-07-19 15:00:00,82.89,83.04,82.84,82.99,66500.0,52.7433,52.8387,52.7114,52.8069,66500.0
2007-07-19 15:10:00,82.98,83.02,82.84,82.93,71800.0,52.8005,52.826,52.7114,52.7687,71800.0
2007-07-19 15:20:00,82.94,82.94,82.78,82.9,73500.0,52.7751,52.7751,52.6733,52.7496,73500.0
2007-07-19 15:30:00,82.91,82.95,82.88,82.88,70300.0,52.756,52.7814,52.7369,52.7369,70300.0
2007-07-19 15:40:00,82.89,82.9,82.83,82.83,115900.0,52.7433,52.7496,52.7051,52.7051,115900.0
2007-07-19 15:50:00,82.84,82.9,82.78,82.83,132900.0,52.7114,52.7496,52.6733,52.7051,132900.0
2007-07-20 09:30:00,83.19,83.36,82.8,83.23,560900.0,52.9342,53.0423,52.686,52.9596,560900.0
2007-07-20 09:40:00,83.24,83.47,83.02,83.03,161600.0,52.966,53.1123,52.826,52.8323,161600.0
2007-07-20 09:50:00,83.04,83.15,82.46,82.59,151700.0,52.8387,52.9087,52.4697,52.5524,151700.0
2007-07-20 10:00:00,82.64,82.66,82.44,82.63,54000.0,52.5842,52.5969,52.4569,52.5778,54000.0
2007-07-20 10:10:00,82.64,82.84,82.64,82.73,42400.0,52.5842,52.7114,52.5842,52.6415,42400.0
2007-07-20 10:20:00,82.72,82.77,82.6,82.72,47100.0,52.6351,52.6669,52.5587,52.6351,47100.0
2007-07-20 10:30:00,82.7,82.84,82.57,82.62,62200.0,52.6224,52.7114,52.5396,52.5715,62200.0
2007-07-20 10:40:00,82.56,82.69,82.39,82.4,62000.0,52.5333,52.616,52.4251,52.4315,62000.0
2007-07-20 10:50:00,82.42,82.68,82.37,82.61,36900.0,52.4442,52.6096,52.4124,52.5651,36900.0
2007-07-20 11:00:00,82.59,82.6,82.36,82.43,32900.0,52.5524,52.5587,52.406,52.4506,32900.0
2007-07-20 11:10:00,82.41,82.42,82.18,82.2,44700.0,52.4378,52.4442,52.2915,52.3042,44700.0
2007-07-20 11:20:00,82.2,82.2,82.0,82.03,54000.0,52.3042,52.3042,52.177,52.196,54000.0
2007-07-20 11:30:00,82.02,82.13,81.8,81.89,45100.0,52.1897,52.2597,52.0497,52.107,45100.0
2007-07-20 11:40:00,81.9,81.98,81.73,81.84,48500.0,52.1133,52.1642,52.0052,52.0751,48500.0
2007-07-20 11:50:00,81.84,81.85,81.57,81.58,53700.0,52.0751,52.0815,51.9033,51.9097,53700.0
2007-07-20 12:00:00,81.58,81.59,81.27,81.4,106200.0,51.9097,51.9161,51.7125,51.7952,106200.0
2007-07-20 12:10:00,81.37,81.45,81.29,81.34,64100.0,51.7761,51.827,51.7252,51.757,64100.0
2007-07-20 12:20:00,81.34,81.83,81.33,81.79,66000.0,51.757,52.0688,51.7506,52.0433,66000.0
2007-07-20 12:30:00,81.79,81.81,81.61,81.66,54700.0,52.0433,52.0561,51.9288,51.9606,54700.0
2007-07-20 12:40:00,81.67,81.83,81.57,81.66,51200.0,51.967,52.0688,51.9033,51.9606,51200.0
2007-07-20 12:50:00,81.67,81.77,81.33,81.38,64900.0,51.967,52.0306,51.7506,51.7824,64900.0
2007-07-20 13:00:00,81.39,81.62,81.35,81.53,45800.0,51.7888,51.9352,51.7634,51.8779,45800.0
2007-07-20 13:10:00,81.51,81.74,81.51,81.73,37000.0,51.8652,52.0115,51.8652,52.0052,37000.0
2007-07-20 13:20:00,81.71,81.99,81.71,81.85,51300.0,51.9924,52.1706,51.9924,52.0815,51300.0
2007-07-20 13:30:00,81.85,81.92,81.76,81.91,55300.0,52.0815,52.126,52.0242,52.1197,55300.0
2007-07-20 13:40:00,81.92,82.01,81.7,81.87,32500.0,52.126,52.1833,51.9861,52.0942,32500.0
2007-07-20 13:50:00,81.9,81.99,81.83,81.87,28900.0,52.1133,52.1706,52.0688,52.0942,28900.0
2007-07-20 14:00:00,81.89,81.99,81.66,81.91,53400.0,52.107,52.1706,51.9606,52.1197,53400.0
2007-07-20 14:10:00,81.91,82.04,81.84,81.99,57600.0,52.1197,52.2024,52.0751,52.1706,57600.0
2007-07-20 14:20:00,82.01,82.13,81.82,81.82,57700.0,52.1833,52.2597,52.0624,52.0624,57700.0
2007-07-20 14:30:00,81.82,81.85,81.67,81.69,54500.0,52.0624,52.0815,51.967,51.9797,54500.0
2007-07-20 14:40:00,81.69,81.8,81.63,81.8,36800.0,51.9797,52.0497,51.9415,52.0497,36800.0
2007-07-20 14:50:00,81.78,81.78,81.61,81.65,60800.0,52.037,52.037,51.9288,51.9542,60800.0
2007-07-20 15:00:00,81.65,81.88,81.62,81.65,76800.0,51.9542,52.1006,51.9352,51.9542,76800.0
2007-07-20 15:10:00,81.66,81.66,81.51,81.65,54400.0,51.9606,51.9606,51.8652,51.9542,54400.0
2007-07-20 15:20:00,81.66,81.73,81.53,81.59,68100.0,51.9606,52.0052,51.8779,51.9161,68100.0
2007-07-20 15:30:00,81.6,81.63,81.28,81.32,115100.0,51.9224,51.9415,51.7188,51.7443,115100.0
2007-07-20 15:40:00,81.32,81.47,81.31,81.43,86000.0,51.7443,51.8397,51.7379,51.8143,86000.0
2007-07-20 15:50:00,81.44,81.77,81.35,81.63,193900.0,51.8206,52.0306,51.7634,51.9415,193900.0
2007-07-23 09:30:00,82.2,82.35,81.0,81.0,207000.0,52.3042,52.3997,51.5407,51.5407,207000.0
2007-07-23 09:40:00,81.03,81.18,80.66,80.7,132300.0,51.5597,51.6552,51.3243,51.3498,132300.0
2007-07-23 09:50:00,80.7,80.84,80.46,80.49,166100.0,51.3498,51.4388,51.197,51.2161,166100.0
2007-07-23 10:00:00,80.47,80.54,80.23,80.28,96000.0,51.2034,51.248,51.0507,51.0825,96000.0
2007-07-23 10:10:00,80.27,80.42,80.16,80.32,96500.0,51.0761,51.1716,51.0062,51.108,96500.0
2007-07-23 10:20:00,80.34,80.58,80.3,80.4,67700.0,51.1207,51.2734,51.0952,51.1589,67700.0
2007-07-23 10:30:00,80.4,80.41,80.16,80.27,59600.0,51.1589,51.1652,51.0062,51.0761,59600.0
2007-07-23 10:40:00,80.26,80.26,80.0,80.0,69600.0,51.0698,51.0698,50.9043,50.9043,69600.0
2007-07-23 10:50:00,80.0,80.32,80.0,80.26,74900.0,50.9043,51.108,50.9043,51.0698,74900.0
2007-07-23 11:00:00,80.28,80.37,80.2,80.24,67100.0,51.0825,51.1398,51.0316,51.0571,67100.0
2007-07-23 11:10:00,80.22,80.25,80.18,80.22,30600.0,51.0443,51.0634,51.0189,51.0443,30600.0
2007-07-23 11:20:00,80.21,80.26,80.11,80.26,48200.0,51.038,51.0698,50.9743,51.0698,48200.0
2007-07-23 11:30:00,80.26,80.6,80.26,80.37,61600.0,51.0698,51.2861,51.0698,51.1398,61600.0
2007-07-23 11:40:00,80.36,80.37,80.15,80.24,32000.0,51.1334,51.1398,50.9998,51.0571,32000.0
2007-07-23 11:50:00,80.25,80.39,80.2,80.22,28300.0,51.0634,51.1525,51.0316,51.0443,28300.0
2007-07-23 12:00:00,80.2,80.45,80.18,80.41,40000.0,51.0316,51.1907,51.0189,51.1652,40000.0
2007-07-23 12:10:00,80.42,80.47,80.17,80.18,43700.0,51.1716,51.2034,51.0125,51.0189,43700.0
2007-07-23 12:20:00,80.17,80.24,80.05,80.23,44200.0,51.0125,51.0571,50.9362,51.0507,44200.0
2007-07-23 12:30:00,80.24,80.32,80.19,80.26,39700.0,51.0571,51.108,51.0252,51.0698,39700.0
2007-07-23 12:40:00,80.29,80.42,80.26,80.41,24000.0,51.0889,51.1716,51.0698,51.1652,24000.0
2007-07-23 12:50:00,80.42,80.54,80.4,80.43,41500.0,51.1716,51.248,51.1589,51.178,41500.0
2007-07-23 13:00:00,80.44,80.57,80.44,80.54,43300.0,51.1843,51.267,51.1843,51.248,43300.0
2007-07-23 13:10:00,80.54,80.57,80.47,80.51,41600.0,51.248,51.267,51.2034,51.2289,41600.0
2007-07-23 13:20:00,80.5,80.55,80.4,80.44,71700.0,51.2225,51.2543,51.1589,51.1843,71700.0
2007-07-23 13:30:00,80.45,80.51,80.36,80.39,28900.0,51.1907,51.2289,51.1334,51.1525,28900.0
2007-07-23 13:40:00,80.37,80.59,80.36,80.5,39700.0,51.1398,51.2798,51.1334,51.2225,39700.0
2007-07-23 13:50:00,80.5,80.5,80.31,80.32,40200.0,51.2225,51.2225,51.1016,51.108,40200.0
2007-07-23 14:00:00,80.36,80.38,80.07,80.21,58500.0,51.1334,51.1461,50.9489,51.038,58500.0
2007-07-23 14:10:00,80.23,80.3,80.06,80.26,49100.0,51.0507,51.0952,50.9425,51.0698,49100.0
2007-07-23 14:20:00,80.27,80.33,80.12,80.18,92400.0,51.0761,51.1143,50.9807,51.0189,92400.0
2007-07-23 14:30:00,80.18,80.35,80.18,80.21,50000.0,51.0189,51.1271,51.0189,51.038,50000.0
2007-07-23 14:40:00,80.2,80.69,80.17,80.56,85500.0,51.0316,51.3434,51.0125,51.2607,85500.0
2007-07-23 14:50:00,80.52,80.54,80.33,80.33,32600.0,51.2352,51.248,51.1143,51.1143,32600.0
2007-07-23 15:00:00,80.35,80.47,80.26,80.45,57700.0,51.1271,51.2034,51.0698,51.1907,57700.0
2007-07-23 15:10:00,80.46,80.57,80.31,80.5,64400.0,51.197,51.267,51.1016,51.2225,64400.0
2007-07-23 15:20:00,80.5,80.55,80.38,80.4,64200.0,51.2225,51.2543,51.1461,51.1589,64200.0
2007-07-23 15:30:00,80.43,80.45,80.25,80.29,91100.0,51.178,51.1907,51.0634,51.0889,91100.0
2007-07-23 15:40:00,80.29,80.47,80.18,80.36,118100.0,51.0889,51.2034,51.0189,51.1334,118100.0
2007-07-23 15:50:00,80.37,80.45,80.2,80.24,147900.0,51.1398,51.1907,51.0316,51.0571,147900.0
2007-07-24 09:30:00,79.39,79.54,79.03,79.04,156200.0,50.5162,50.6116,50.2871,50.2935,156200.0
2007-07-24 09:40:00,79.07,79.07,77.87,78.24,269800.0,50.3126,50.3126,49.549,49.7845,269800.0
2007-07-24 09:50:00,78.19,78.57,78.16,78.28,117300.0,49.7526,49.9944,49.7335,49.8099,117300.0
2007-07-24 10:00:00,78.32,78.32,77.88,77.94,143400.0,49.8354,49.8354,49.5554,49.5936,143400.0
2007-07-24 10:10:00,77.99,78.22,77.86,78.2,137600.0,49.6254,49.7717,49.5427,49.759,137600.0
2007-07-24 10:20:00,78.21,78.3,77.9,77.95,117200.0,49.7654,49.8226,49.5681,49.5999,117200.0
2007-07-24 10:30:00,77.95,78.03,77.7,78.0,106500.0,49.5999,49.6508,49.4408,49.6317,106500.0
2007-07-24 10:40:00,78.01,78.12,77.98,77.98,141500.0,49.6381,49.7081,49.619,49.619,141500.0
2007-07-24 10:50:00,77.98,78.11,77.95,78.08,85300.0,49.619,49.7017,49.5999,49.6826,85300.0
2007-07-24 11:00:00,78.06,78.14,77.95,77.97,95800.0,49.6699,49.7208,49.5999,49.6126,95800.0
2007-07-24 11:10:00,77.96,78.11,77.91,78.0,108200.0,49.6063,49.7017,49.5745,49.6317,108200.0
2007-07-24 11:20:00,78.0,78.01,77.76,77.82,103000.0,49.6317,49.6381,49.479,49.5172,103000.0
2007-07-24 11:30:00,77.82,77.83,77.59,77.67,97600.0,49.5172,49.5236,49.3709,49.4218,97600.0
2007-07-24 11:40:00,77.67,77.69,77.53,77.61,61600.0,49.4218,49.4345,49.3327,49.3836,61600.0
2007-07-24 11:50:00,77.61,78.14,77.61,78.12,117000.0,49.3836,49.7208,49.3836,49.7081,117000.0
2007-07-24 12:00:00,78.14,78.22,77.87,77.93,128400.0,49.7208,49.7717,49.549,49.5872,128400.0
2007-07-24 12:10:00,77.93,78.01,77.8,77.92,96000.0,49.5872,49.6381,49.5045,49.5808,96000.0
2007-07-24 12:20:00,77.9,78.32,77.9,78.27,56600.0,49.5681,49.8354,49.5681,49.8035,56600.0
2007-07-24 12:30:00,78.29,78.35,78.1,78.19,79600.0,49.8163,49.8544,49.6954,49.7526,79600.0
2007-07-24 12:40:00,78.18,78.32,78.13,78.28,31000.0,49.7463,49.8354,49.7145,49.8099,31000.0
2007-07-24 12:50:00,78.26,78.5,78.22,78.41,72800.0,49.7972,49.9499,49.7717,49.8926,72800.0
2007-07-24 13:00:00,78.4,78.5,78.25,78.47,58800.0,49.8863,49.9499,49.7908,49.9308,58800.0
2007-07-24 13:10:00,78.49,78.5,78.27,78.43,60000.0,49.9435,49.9499,49.8035,49.9053,60000.0
2007-07-24 13:20:00,78.42,78.71,78.38,78.46,138600.0,49.899,50.0835,49.8735,49.9244,138600.0
2007-07-24 13:30:00,78.45,78.74,78.39,78.63,52200.0,49.9181,50.1026,49.8799,50.0326,52200.0
2007-07-24 13:40:00,78.64,78.7,78.28,78.36,43000.0,50.039,50.0772,49.8099,49.8608,43000.0
2007-07-24 13:50:00,78.34,78.43,78.15,78.36,46700.0,49.8481,49.9053,49.7272,49.8608,46700.0
2007-07-24 14:00:00,78.35,78.35,77.96,78.14,46100.0,49.8544,49.8544,49.6063,49.7208,46100.0
2007-07-24 14:10:00,78.15,78.33,78.08,78.14,59200.0,49.7272,49.8417,49.6826,49.7208,59200.0
2007-07-24 14:20:00,78.16,78.35,78.15,78.24,59300.0,49.7335,49.8544,49.7272,49.7845,59300.0
2007-07-24 14:30:00,78.24,78.24,77.9,77.9,74500.0,49.7845,49.7845,49.5681,49.5681,74500.0
2007-07-24 14:40:00,77.88,78.11,77.83,78.0,66500.0,49.5554,49.7017,49.5236,49.6317,66500.0
2007-07-24 14:50:00,77.96,77.98,77.8,77.81,53600.0,49.6063,49.619,49.5045,49.5108,53600.0
2007-07-24 15:00:00,77.8,77.83,77.45,77.48,137100.0,49.5045,49.5236,49.2818,49.3009,137100.0
2007-07-24 15:10:00,77.45,77.75,77.37,77.67,104300.0,49.2818,49.4727,49.2309,49.4218,104300.0
2007-07-24 15:20:00,77.66,77.68,77.38,77.41,99100.0,49.4154,49.4281,49.2372,49.2563,99100.0
2007-07-24 15:30:00,77.41,77.62,77.28,77.5,147700.0,49.2563,49.3899,49.1736,49.3136,147700.0
2007-07-24 15:40:00,77.49,77.53,77.27,77.47,173700.0,49.3072,49.3327,49.1672,49.2945,173700.0
2007-07-24 15:50:00,77.46,77.62,77.36,77.59,271700.0,49.2881,49.3899,49.2245,49.3709,271700.0
2007-07-25 09:30:00,77.9,78.37,77.77,77.82,145200.0,49.5681,49.8672,49.4854,49.5172,145200.0
2007-07-25 09:40:00,77.83,77.93,77.73,77.89,38900.0,49.5236,49.5872,49.4599,49.5617,38900.0
2007-07-25 09:50:00,77.84,77.89,77.46,77.46,51300.0,49.5299,49.5617,49.2881,49.2881,51300.0
2007-07-25 10:00:00,77.46,77.46,77.14,77.29,57700.0,49.2881,49.2881,49.0845,49.18,57700.0
2007-07-25 10:10:00,77.31,77.75,77.27,77.71,69300.0,49.1927,49.4727,49.1672,49.4472,69300.0
2007-07-25 10:20:00,77.74,77.74,77.37,77.46,72000.0,49.4663,49.4663,49.2309,49.2881,72000.0
2007-07-25 10:30:00,77.5,77.5,76.75,76.87,172000.0,49.3136,49.3136,48.8364,48.9127,172000.0
2007-07-25 10:40:00,76.91,76.96,76.52,76.56,116500.0,48.9382,48.97,48.69,48.7155,116500.0
2007-07-25 10:50:00,76.55,77.17,76.52,77.17,117500.0,48.7091,49.1036,48.69,49.1036,117500.0
2007-07-25 11:00:00,77.16,77.48,77.07,77.26,113200.0,49.0972,49.3009,49.04,49.1609,113200.0
2007-07-25 11:10:00,77.32,77.54,77.05,77.19,146100.0,49.1991,49.339,49.0272,49.1163,146100.0
2007-07-25 11:20:00,77.19,77.66,76.83,77.62,136400.0,49.1163,49.4154,48.8873,49.3899,136400.0
2007-07-25 11:30:00,77.63,77.88,77.48,77.82,124700.0,49.3963,49.5554,49.3009,49.5172,124700.0
2007-07-25 11:40:00,77.8,78.05,77.71,77.76,87900.0,49.5045,49.6636,49.4472,49.479,87900.0
2007-07-25 11:50:00,77.77,78.0,77.66,77.73,76200.0,49.4854,49.6317,49.4154,49.4599,76200.0
2007-07-25 12:00:00,77.7,77.89,77.7,77.77,70400.0,49.4408,49.5617,49.4408,49.4854,70400.0
2007-07-25 12:10:00,77.76,78.12,77.73,78.06,112100.0,49.479,49.7081,49.4599,49.6699,112100.0
2007-07-25 12:20:00,78.07,78.17,76.83,78.1,69300.0,49.6763,49.7399,48.8873,49.6954,69300.0
2007-07-25 12:30:00,78.08,78.26,78.08,78.16,65400.0,49.6826,49.7972,49.6826,49.7335,65400.0
2007-07-25 12:40:00,78.17,78.26,77.92,77.98,63300.0,49.7399,49.7972,49.5808,49.619,63300.0
2007-07-25 12:50:00,77.97,78.1,77.7,78.09,62100.0,49.6126,49.6954,49.4408,49.689,62100.0
2007-07-25 13:00:00,78.07,78.29,78.07,78.09,60300.0,49.6763,49.8163,49.6763,49.689,60300.0
2007-07-25 13:10:00,78.08,78.12,77.77,77.87,69600.0,49.6826,49.7081,49.4854,49.549,69600.0
2007-07-25 13:20:00,77.85,77.94,77.68,77.72,37400.0,49.5363,49.5936,49.4281,49.4536,37400.0
2007-07-25 13:30:00,77.7,78.0,77.6,77.94,61700.0,49.4408,49.6317,49.3772,49.5936,61700.0
2007-07-25 13:40:00,77.96,78.14,77.93,77.96,38900.0,49.6063,49.7208,49.5872,49.6063,38900.0
2007-07-25 13:50:00,77.92,78.05,77.78,77.88,29100.0,49.5808,49.6636,49.4918,49.5554,29100.0
2007-07-25 14:00:00,77.88,78.0,77.64,77.78,94300.0,49.5554,49.6317,49.4027,49.4918,94300.0
2007-07-25 14:10:00,77.81,78.23,77.67,78.13,67400.0,49.5108,49.7781,49.4218,49.7145,67400.0
2007-07-25 14:20:00,78.13,78.53,78.13,78.29,79500.0,49.7145,49.969,49.7145,49.8163,79500.0
2007-07-25 14:30:00,78.3,78.34,78.07,78.17,64400.0,49.8226,49.8481,49.6763,49.7399,64400.0
2007-07-25 14:40:00,78.17,78.56,78.08,78.42,74600.0,49.7399,49.9881,49.6826,49.899,74600.0
2007-07-25 14:50:00,78.41,78.51,78.28,78.44,50400.0,49.8926,49.9563,49.8099,49.9117,50400.0
2007-07-25 15:00:00,78.43,78.92,78.43,78.81,110700.0,49.9053,50.2171,49.9053,50.1471,110700.0
2007-07-25 15:10:00,78.8,79.12,78.78,78.99,113900.0,50.1408,50.3444,50.1281,50.2617,113900.0
2007-07-25 15:20:00,79.02,79.2,78.87,78.88,137100.0,50.2808,50.3953,50.1853,50.1917,137100.0
2007-07-25 15:30:00,78.89,78.98,78.77,78.8,82300.0,50.198,50.2553,50.1217,50.1408,82300.0
2007-07-25 15:40:00,78.81,78.93,78.75,78.77,99000.0,50.1471,50.2235,50.109,50.1217,99000.0
2007-07-25 15:50:00,78.78,78.85,78.67,78.77,149100.0,50.1281,50.1726,50.0581,50.1217,149100.0
2007-07-26 09:30:00,78.54,78.54,77.03,77.55,155500.0,49.9753,49.9753,49.0145,49.3454,155500.0
2007-07-26 09:40:00,77.56,78.13,77.25,78.01,153300.0,49.3518,49.7145,49.1545,49.6381,153300.0
2007-07-26 09:50:00,78.0,78.25,77.75,78.04,139100.0,49.6317,49.7908,49.4727,49.6572,139100.0
2007-07-26 10:00:00,78.08,78.09,77.8,78.03,113700.0,49.6826,49.689,49.5045,49.6508,113700.0
2007-07-26 10:10:00,78.03,78.2,77.62,77.65,85100.0,49.6508,49.759,49.3899,49.409,85100.0
2007-07-26 10:20:00,77.66,77.89,77.62,77.69,115000.0,49.4154,49.5617,49.3899,49.4345,115000.0
2007-07-26 10:30:00,77.73,77.84,77.31,77.49,172400.0,49.4599,49.5299,49.1927,49.3072,172400.0
2007-07-26 10:40:00,77.52,77.64,77.31,77.45,117300.0,49.3263,49.4027,49.1927,49.2818,117300.0
2007-07-26 10:50:00,77.45,77.65,77.43,77.48,93400.0,49.2818,49.409,49.269,49.3009,93400.0
2007-07-26 11:00:00,77.45,77.48,76.9,77.01,172100.0,49.2818,49.3009,48.9318,49.0018,172100.0
2007-07-26 11:10:00,77.02,77.35,76.85,76.99,127900.0,49.0082,49.2181,48.9,48.9891,127900.0
2007-07-26 11:20:00,77.0,77.11,76.9,76.91,68800.0,48.9954,49.0654,48.9318,48.9382,68800.0
2007-07-26 11:30:00,76.9,76.96,76.52,76.71,110400.0,48.9318,48.97,48.69,48.8109,110400.0
2007-07-26 11:40:00,76.72,76.88,76.62,76.62,61200.0,48.8173,48.9191,48.7536,48.7536,61200.0
2007-07-26 11:50:00,76.63,76.9,76.56,76.78,79800.0,48.76,48.9318,48.7155,48.8554,79800.0
2007-07-26 12:00:00,76.78,76.91,76.59,76.63,89600.0,48.8554,48.9382,48.7345,48.76,89600.0
2007-07-26 12:10:00,76.61,76.65,76.31,76.53,139300.0,48.7473,48.7727,48.5564,48.6964,139300.0
2007-07-26 12:20:00,76.52,76.53,76.12,76.4,106400.0,48.69,48.6964,48.4355,48.6137,106400.0
2007-07-26 12:30:00,76.42,76.54,76.29,76.36,155500.0,48.6264,48.7027,48.5437,48.5882,155500.0
2007-07-26 12:40:00,76.33,76.45,76.15,76.15,162000.0,48.5691,48.6455,48.4546,48.4546,162000.0
2007-07-26 12:50:00,76.18,76.88,76.18,76.76,125300.0,48.4737,48.9191,48.4737,48.8427,125300.0
2007-07-26 13:00:00,76.76,76.93,76.48,76.67,169100.0,48.8427,48.9509,48.6646,48.7855,169100.0
2007-07-26 13:10:00,76.65,77.12,76.58,76.87,87500.0,48.7727,49.0718,48.7282,48.9127,87500.0
2007-07-26 13:20:00,76.86,76.99,76.45,76.55,76500.0,48.9064,48.9891,48.6455,48.7091,76500.0
2007-07-26 13:30:00,76.53,76.58,76.27,76.33,56400.0,48.6964,48.7282,48.5309,48.5691,56400.0
2007-07-26 13:40:00,76.33,76.66,76.13,76.17,68900.0,48.5691,48.7791,48.4418,48.4673,68900.0
2007-07-26 13:50:00,76.2,76.38,75.95,75.95,112000.0,48.4864,48.6009,48.3273,48.3273,112000.0
2007-07-26 14:00:00,75.96,76.26,75.81,75.92,97900.0,48.3337,48.5246,48.2382,48.3082,97900.0
2007-07-26 14:10:00,75.89,75.99,75.49,75.57,133700.0,48.2891,48.3528,48.0346,48.0855,133700.0
2007-07-26 14:20:00,75.57,75.59,74.74,75.15,255800.0,48.0855,48.0982,47.5574,47.8183,255800.0
2007-07-26 14:30:00,75.16,75.54,75.16,75.37,90500.0,47.8246,48.0664,47.8246,47.9583,90500.0
2007-07-26 14:40:00,75.35,75.47,74.8,74.81,110300.0,47.9455,48.0219,47.5956,47.6019,110300.0
2007-07-26 14:50:00,74.81,75.27,74.58,75.13,143700.0,47.6019,47.8946,47.4556,47.8055,143700.0
2007-07-26 15:00:00,75.17,76.0,75.17,75.95,171100.0,47.831,48.3591,47.831,48.3273,171100.0
2007-07-26 15:10:00,75.96,76.48,75.67,76.34,151200.0,48.3337,48.6646,48.1491,48.5755,151200.0
2007-07-26 15:20:00,76.32,76.5,76.04,76.13,121600.0,48.5627,48.6773,48.3846,48.4418,121600.0
2007-07-26 15:30:00,76.09,76.4,75.85,76.02,144600.0,48.4164,48.6137,48.2637,48.3719,144600.0
2007-07-26 15:40:00,76.04,76.5,75.82,76.5,149800.0,48.3846,48.6773,48.2446,48.6773,149800.0
2007-07-26 15:50:00,76.49,76.62,76.13,76.44,294400.0,48.6709,48.7536,48.4418,48.6391,294400.0
2007-07-27 09:30:00,76.45,76.64,76.0,76.05,109500.0,48.6455,48.7664,48.3591,48.3909,109500.0
2007-07-27 09:40:00,76.05,76.07,75.29,75.6,133000.0,48.3909,48.4037,47.9074,48.1046,133000.0
2007-07-27 09:50:00,75.57,76.28,75.55,76.08,103400.0,48.0855,48.5373,48.0728,48.41,103400.0
2007-07-27 10:00:00,76.09,76.75,75.96,76.65,200600.0,48.4164,48.8364,48.3337,48.7727,200600.0
2007-07-27 10:10:00,76.66,76.92,76.25,76.71,118500.0,48.7791,48.9445,48.5182,48.8109,118500.0
2007-07-27 10:20:00,76.69,76.73,76.16,76.24,95500.0,48.7982,48.8236,48.4609,48.5118,95500.0
2007-07-27 10:30:00,76.26,76.39,75.96,76.04,111700.0,48.5246,48.6073,48.3337,48.3846,111700.0
2007-07-27 10:40:00,76.06,76.2,75.99,76.02,65300.0,48.3973,48.4864,48.3528,48.3719,65300.0
2007-07-27 10:50:00,76.03,76.04,75.48,75.76,179100.0,48.3782,48.3846,48.0283,48.2064,179100.0
2007-07-27 11:00:00,75.78,75.92,75.4,75.88,179300.0,48.2191,48.3082,47.9773,48.2828,179300.0
2007-07-27 11:10:00,75.87,76.07,75.47,75.66,88700.0,48.2764,48.4037,48.0219,48.1428,88700.0
2007-07-27 11:20:00,75.69,75.69,75.26,75.35,133200.0,48.1619,48.1619,47.8883,47.9455,133200.0
2007-07-27 11:30:00,75.35,75.41,75.09,75.28,89300.0,47.9455,47.9837,47.7801,47.901,89300.0
2007-07-27 11:40:00,75.26,75.53,75.05,75.07,101900.0,47.8883,48.0601,47.7546,47.7674,101900.0
2007-07-27 11:50:00,75.05,75.07,74.5,74.54,191500.0,47.7546,47.7674,47.4047,47.4301,191500.0
2007-07-27 12:00:00,74.56,74.65,74.07,74.32,147400.0,47.4429,47.5001,47.1311,47.2901,147400.0
2007-07-27 12:10:00,74.33,74.39,73.9,74.33,159200.0,47.2965,47.3347,47.0229,47.2965,159200.0
2007-07-27 12:20:00,74.36,74.74,74.25,74.71,85300.0,47.3156,47.5574,47.2456,47.5383,85300.0
2007-07-27 12:30:00,74.72,74.75,73.8,74.13,106000.0,47.5447,47.5637,46.9593,47.1692,106000.0
2007-07-27 12:40:00,74.1,75.07,74.09,74.76,85700.0,47.1502,47.7674,47.1438,47.5701,85700.0
2007-07-27 12:50:00,74.72,74.75,74.35,74.5,46800.0,47.5447,47.5637,47.3092,47.4047,46800.0
2007-07-27 13:00:00,74.5,75.08,74.33,74.97,51200.0,47.4047,47.7737,47.2965,47.7037,51200.0
2007-07-27 13:10:00,74.96,75.5,74.66,75.47,72300.0,47.6974,48.041,47.5065,48.0219,72300.0
2007-07-27 13:20:00,75.53,75.58,75.02,75.09,56700.0,48.0601,48.0919,47.7356,47.7801,56700.0
2007-07-27 13:30:00,75.1,75.33,75.0,75.29,45700.0,47.7865,47.9328,47.7228,47.9074,45700.0
2007-07-27 13:40:00,75.31,75.98,75.27,75.9,112300.0,47.9201,48.3464,47.8946,48.2955,112300.0
2007-07-27 13:50:00,75.89,76.1,75.82,76.03,82800.0,48.2891,48.4228,48.2446,48.3782,82800.0
2007-07-27 14:00:00,76.04,76.13,75.88,76.03,84700.0,48.3846,48.4418,48.2828,48.3782,84700.0
2007-07-27 14:10:00,76.01,76.02,75.56,75.65,118500.0,48.3655,48.3719,48.0792,48.1364,118500.0
2007-07-27 14:20:00,75.62,75.62,75.07,75.19,77900.0,48.1173,48.1173,47.7674,47.8437,77900.0
2007-07-27 14:30:00,75.15,75.57,74.97,75.53,74100.0,47.8183,48.0855,47.7037,48.0601,74100.0
2007-07-27 14:40:00,75.5,75.75,75.47,75.58,55900.0,48.041,48.2001,48.0219,48.0919,55900.0
2007-07-27 14:50:00,75.6,76.12,75.47,75.86,76500.0,48.1046,48.4355,48.0219,48.27,76500.0
2007-07-27 15:00:00,75.84,75.9,75.43,75.77,105700.0,48.2573,48.2955,47.9964,48.2128,105700.0
2007-07-27 15:10:00,75.78,75.86,75.4,75.57,71100.0,48.2191,48.27,47.9773,48.0855,71100.0
2007-07-27 15:20:00,75.57,75.7,75.43,75.44,79400.0,48.0855,48.1682,47.9964,48.0028,79400.0
2007-07-27 15:30:00,75.42,75.61,75.24,75.34,110300.0,47.9901,48.111,47.8755,47.9392,110300.0
2007-07-27 15:40:00,75.33,75.38,74.7,74.72,153800.0,47.9328,47.9646,47.5319,47.5447,153800.0
2007-07-27 15:50:00,74.71,74.9,74.6,74.61,278100.0,47.5383,47.6592,47.4683,47.4747,278100.0
2007-07-30 09:30:00,74.84,75.49,74.77,75.2,184600.0,47.621,48.0346,47.5765,47.8501,184600.0
2007-07-30 09:40:00,75.21,75.4,74.82,75.34,98200.0,47.8564,47.9773,47.6083,47.9392,98200.0
2007-07-30 09:50:00,75.37,75.83,75.21,75.71,127500.0,47.9583,48.251,47.8564,48.1746,127500.0
2007-07-30 10:00:00,75.71,75.8,75.25,75.75,90100.0,48.1746,48.2319,47.8819,48.2001,90100.0
2007-07-30 10:10:00,75.7,75.86,75.47,75.54,79400.0,48.1682,48.27,48.0219,48.0664,79400.0
2007-07-30 10:20:00,75.49,75.87,75.49,75.71,63300.0,48.0346,48.2764,48.0346,48.1746,63300.0
2007-07-30 10:30:00,75.71,75.72,75.1,75.17,108900.0,48.1746,48.181,47.7865,47.831,108900.0
2007-07-30 10:40:00,75.1,75.1,74.7,74.91,128200.0,47.7865,47.7865,47.5319,47.6656,128200.0
2007-07-30 10:50:00,74.91,75.38,74.87,75.0,83400.0,47.6656,47.9646,47.6401,47.7228,83400.0
2007-07-30 11:00:00,75.03,75.2,74.65,74.72,83600.0,47.7419,47.8501,47.5001,47.5447,83600.0
2007-07-30 11:10:00,74.71,74.99,74.51,74.65,99100.0,47.5383,47.7165,47.411,47.5001,99100.0
2007-07-30 11:20:00,74.66,75.08,74.41,74.63,107200.0,47.5065,47.7737,47.3474,47.4874,107200.0
2007-07-30 11:30:00,74.61,74.61,74.19,74.34,99100.0,47.4747,47.4747,47.2074,47.3029,99100.0
2007-07-30 11:40:00,74.31,74.6,74.01,74.44,167800.0,47.2838,47.4683,47.0929,47.3665,167800.0
2007-07-30 11:50:00,74.44,74.6,74.29,74.48,82300.0,47.3665,47.4683,47.271,47.3919,82300.0
2007-07-30 12:00:00,74.46,74.74,74.4,74.68,74500.0,47.3792,47.5574,47.341,47.5192,74500.0
2007-07-30 12:10:00,74.68,74.86,74.62,74.72,52000.0,47.5192,47.6337,47.481,47.5447,52000.0
2007-07-30 12:20:00,74.75,74.75,74.53,74.69,36300.0,47.5637,47.5637,47.4238,47.5256,36300.0
2007-07-30 12:30:00,74.72,74.97,74.69,74.93,41700.0,47.5447,47.7037,47.5256,47.6783,41700.0
2007-07-30 12:40:00,74.93,75.08,74.74,74.95,56200.0,47.6783,47.7737,47.5574,47.691,56200.0
2007-07-30 12:50:00,74.94,75.39,74.93,75.06,78700.0,47.6846,47.971,47.6783,47.761,78700.0
2007-07-30 13:00:00,75.09,75.35,75.02,75.31,40100.0,47.7801,47.9455,47.7356,47.9201,40100.0
2007-07-30 13:10:00,75.33,75.35,75.05,75.06,24700.0,47.9328,47.9455,47.7546,47.761,24700.0
2007-07-30 13:20:00,75.08,75.3,75.08,75.13,30000.0,47.7737,47.9137,47.7737,47.8055,30000.0
2007-07-30 13:30:00,75.1,75.1,74.71,75.02,37300.0,47.7865,47.7865,47.5383,47.7356,37300.0
2007-07-30 13:40:00,75.05,75.48,75.05,75.44,57800.0,47.7546,48.0283,47.7546,48.0028,57800.0
2007-07-30 13:50:00,75.44,75.47,75.21,75.41,50700.0,48.0028,48.0219,47.8564,47.9837,50700.0
2007-07-30 14:00:00,75.41,75.49,75.0,75.46,59700.0,47.9837,48.0346,47.7228,48.0155,59700.0
2007-07-30 14:10:00,75.46,75.55,75.35,75.37,42500.0,48.0155,48.0728,47.9455,47.9583,42500.0
2007-07-30 14:20:00,75.38,75.54,75.32,75.34,34100.0,47.9646,48.0664,47.9264,47.9392,34100.0
2007-07-30 14:30:00,75.32,75.46,75.12,75.44,46200.0,47.9264,48.0155,47.7992,48.0028,46200.0
2007-07-30 14:40:00,75.45,75.75,75.45,75.62,55900.0,48.0092,48.2001,48.0092,48.1173,55900.0
2007-07-30 14:50:00,75.6,75.61,75.29,75.59,69100.0,48.1046,48.111,47.9074,48.0982,69100.0
2007-07-30 15:00:00,75.59,75.92,75.4,75.81,85400.0,48.0982,48.3082,47.9773,48.2382,85400.0
2007-07-30 15:10:00,75.83,75.89,75.65,75.68,50000.0,48.251,48.2891,48.1364,48.1555,50000.0
2007-07-30 15:20:00,75.7,75.85,75.65,75.66,60800.0,48.1682,48.2637,48.1364,48.1428,60800.0
2007-07-30 15:30:00,75.66,75.69,75.59,75.63,46500.0,48.1428,48.1619,48.0982,48.1237,46500.0
2007-07-30 15:40:00,75.62,75.76,75.34,75.36,82300.0,48.1173,48.2064,47.9392,47.9519,82300.0
2007-07-30 15:50:00,75.38,75.41,75.03,75.31,123400.0,47.9646,47.9837,47.7419,47.9201,123400.0
2007-07-31 09:30:00,76.2,76.92,76.0,76.47,251100.0,48.4864,48.9445,48.3591,48.6582,251100.0
2007-07-31 09:40:00,76.47,76.76,76.17,76.31,114400.0,48.6582,48.8427,48.4673,48.5564,114400.0
2007-07-31 09:50:00,76.35,76.44,76.18,76.29,72500.0,48.5818,48.6391,48.4737,48.5437,72500.0
2007-07-31 10:00:00,76.35,76.69,76.31,76.53,62700.0,48.5818,48.7982,48.5564,48.6964,62700.0
2007-07-31 10:10:00,76.52,76.52,76.11,76.14,79000.0,48.69,48.69,48.4291,48.4482,79000.0
2007-07-31 10:20:00,76.18,76.2,75.83,75.9,61200.0,48.4737,48.4864,48.251,48.2955,61200.0
2007-07-31 10:30:00,75.86,76.33,75.79,76.2,63100.0,48.27,48.5691,48.2255,48.4864,63100.0
2007-07-31 10:40:00,76.2,76.22,75.64,75.67,45500.0,48.4864,48.4991,48.1301,48.1491,45500.0
2007-07-31 10:50:00,75.64,75.9,75.5,75.86,51700.0,48.1301,48.2955,48.041,48.27,51700.0
2007-07-31 11:00:00,75.83,75.92,75.54,75.89,40500.0,48.251,48.3082,48.0664,48.2891,40500.0
2007-07-31 11:10:00,75.89,76.0,75.64,75.75,28700.0,48.2891,48.3591,48.1301,48.2001,28700.0
2007-07-31 11:20:00,75.74,76.09,75.63,76.06,31100.0,48.1937,48.4164,48.1237,48.3973,31100.0
2007-07-31 11:30:00,76.04,76.48,75.91,76.21,81000.0,48.3846,48.6646,48.3019,48.4928,81000.0
2007-07-31 11:40:00,76.21,76.34,76.06,76.23,47900.0,48.4928,48.5755,48.3973,48.5055,47900.0
2007-07-31 11:50:00,76.24,76.48,76.24,76.26,49100.0,48.5118,48.6646,48.5118,48.5246,49100.0
2007-07-31 12:00:00,76.27,76.48,76.19,76.47,45000.0,48.5309,48.6646,48.48,48.6582,45000.0
2007-07-31 12:10:00,76.44,76.79,76.44,76.68,54400.0,48.6391,48.8618,48.6391,48.7918,54400.0
2007-07-31 12:20:00,76.69,76.94,76.69,76.84,61600.0,48.7982,48.9573,48.7982,48.8936,61600.0
2007-07-31 12:30:00,76.9,76.9,76.57,76.75,48800.0,48.9318,48.9318,48.7218,48.8364,48800.0
2007-07-31 12:40:00,76.75,76.92,76.72,76.92,60200.0,48.8364,48.9445,48.8173,48.9445,60200.0
2007-07-31 12:50:00,76.93,76.94,76.77,76.93,39600.0,48.9509,48.9573,48.8491,48.9509,39600.0
2007-07-31 13:00:00,76.92,76.92,76.5,76.57,53500.0,48.9445,48.9445,48.6773,48.7218,53500.0
2007-07-31 13:10:00,76.58,76.94,76.56,76.69,31100.0,48.7282,48.9573,48.7155,48.7982,31100.0
2007-07-31 13:20:00,76.71,76.76,76.5,76.5,37500.0,48.8109,48.8427,48.6773,48.6773,37500.0
2007-07-31 13:30:00,76.5,76.76,76.38,76.52,68600.0,48.6773,48.8427,48.6009,48.69,68600.0
2007-07-31 13:40:00,76.52,76.53,76.1,76.27,36400.0,48.69,48.6964,48.4228,48.5309,36400.0
2007-07-31 13:50:00,76.24,76.39,76.0,76.39,52200.0,48.5118,48.6073,48.3591,48.6073,52200.0
2007-07-31 14:00:00,76.4,76.58,76.15,76.16,40500.0,48.6137,48.7282,48.4546,48.4609,40500.0
2007-07-31 14:10:00,76.16,76.59,76.13,76.46,27200.0,48.4609,48.7345,48.4418,48.6518,27200.0
2007-07-31 14:20:00,76.47,76.47,76.05,76.16,47100.0,48.6582,48.6582,48.3909,48.4609,47100.0
2007-07-31 14:30:00,76.16,76.24,75.22,75.38,123700.0,48.4609,48.5118,47.8628,47.9646,123700.0
2007-07-31 14:40:00,75.39,75.65,75.15,75.5,76600.0,47.971,48.1364,47.8183,48.041,76600.0
2007-07-31 14:50:00,75.51,75.63,75.35,75.46,63000.0,48.0473,48.1237,47.9455,48.0155,63000.0
2007-07-31 15:00:00,75.44,75.73,75.44,75.59,41500.0,48.0028,48.1873,48.0028,48.0982,41500.0
2007-07-31 15:10:00,75.59,75.66,75.31,75.58,49000.0,48.0982,48.1428,47.9201,48.0919,49000.0
2007-07-31 15:20:00,75.6,75.85,75.3,75.31,81000.0,48.1046,48.2637,47.9137,47.9201,81000.0
2007-07-31 15:30:00,75.33,75.49,75.05,75.09,131700.0,47.9328,48.0346,47.7546,47.7801,131700.0
2007-07-31 15:40:00,75.07,75.52,74.54,74.65,208900.0,47.7674,48.0537,47.4301,47.5001,208900.0
2007-07-31 15:50:00,74.62,74.89,74.43,74.43,188600.0,47.481,47.6528,47.3601,47.3601,188600.0
2007-08-01 09:30:00,75.8,77.86,75.8,77.68,360600.0,48.2319,49.5427,48.2319,49.4281,360600.0
2007-08-01 09:40:00,77.73,78.0,76.73,76.73,376500.0,49.4599,49.6317,48.8236,48.8236,376500.0
2007-08-01 09:50:00,76.75,77.29,76.6,76.93,287300.0,48.8364,49.18,48.7409,48.9509,287300.0
2007-08-01 10:00:00,76.93,77.44,76.7,76.99,318200.0,48.9509,49.2754,48.8045,48.9891,318200.0
2007-08-01 10:10:00,77.0,77.95,76.99,77.91,196600.0,48.9954,49.5999,48.9891,49.5745,196600.0
2007-08-01 10:20:00,77.91,78.28,77.6,78.28,220900.0,49.5745,49.8099,49.3772,49.8099,220900.0
2007-08-01 10:30:00,78.25,78.62,77.89,78.29,175400.0,49.7908,50.0262,49.5617,49.8163,175400.0
2007-08-01 10:40:00,78.34,78.57,77.63,77.91,138900.0,49.8481,49.9944,49.3963,49.5745,138900.0
2007-08-01 10:50:00,77.92,78.24,77.75,78.1,129800.0,49.5808,49.7845,49.4727,49.6954,129800.0
2007-08-01 11:00:00,78.07,78.72,77.52,78.29,176600.0,49.6763,50.0899,49.3263,49.8163,176600.0
2007-08-01 11:10:00,78.32,78.65,77.99,78.59,163900.0,49.8354,50.0453,49.6254,50.0072,163900.0
2007-08-01 11:20:00,78.54,78.72,78.28,78.34,137100.0,49.9753,50.0899,49.8099,49.8481,137100.0
2007-08-01 11:30:00,78.35,78.98,78.22,78.74,177100.0,49.8544,50.2553,49.7717,50.1026,177100.0
2007-08-01 11:40:00,78.74,78.8,78.41,78.61,88100.0,50.1026,50.1408,49.8926,50.0199,88100.0
2007-08-01 11:50:00,78.61,79.0,78.56,78.81,110400.0,50.0199,50.268,49.9881,50.1471,110400.0
2007-08-01 12:00:00,78.85,79.0,78.4,78.71,134600.0,50.1726,50.268,49.8863,50.0835,134600.0
2007-08-01 12:10:00,78.71,79.17,78.65,79.12,215500.0,50.0835,50.3762,50.0453,50.3444,215500.0
2007-08-01 12:20:00,79.14,79.17,78.99,79.07,194000.0,50.3571,50.3762,50.2617,50.3126,194000.0
2007-08-01 12:30:00,79.07,79.14,78.58,78.73,86500.0,50.3126,50.3571,50.0008,50.0962,86500.0
2007-08-01 12:40:00,78.75,78.77,78.26,78.27,94900.0,50.109,50.1217,49.7972,49.8035,94900.0
2007-08-01 12:50:00,78.29,78.29,77.66,78.0,134700.0,49.8163,49.8163,49.4154,49.6317,134700.0
2007-08-01 13:00:00,78.0,78.09,77.36,77.51,118400.0,49.6317,49.689,49.2245,49.3199,118400.0
2007-08-01 13:10:00,77.52,77.7,77.35,77.63,94000.0,49.3263,49.4408,49.2181,49.3963,94000.0
2007-08-01 13:20:00,77.63,77.85,77.38,77.73,91700.0,49.3963,49.5363,49.2372,49.4599,91700.0
2007-08-01 13:30:00,77.78,77.95,77.65,77.68,49300.0,49.4918,49.5999,49.409,49.4281,49300.0
2007-08-01 13:40:00,77.68,78.14,77.64,77.88,98400.0,49.4281,49.7208,49.4027,49.5554,98400.0
2007-08-01 13:50:00,77.86,77.97,77.77,77.83,97900.0,49.5427,49.6126,49.4854,49.5236,97900.0
2007-08-01 14:00:00,77.83,77.86,77.47,77.51,84600.0,49.5236,49.5427,49.2945,49.3199,84600.0
2007-08-01 14:10:00,77.51,77.59,77.07,77.23,108000.0,49.3199,49.3709,49.04,49.1418,108000.0
2007-08-01 14:20:00,77.23,77.4,76.74,76.89,145600.0,49.1418,49.25,48.83,48.9254,145600.0
2007-08-01 14:30:00,76.86,77.11,76.53,76.56,194300.0,48.9064,49.0654,48.6964,48.7155,194300.0
2007-08-01 14:40:00,76.59,76.9,76.56,76.85,114600.0,48.7345,48.9318,48.7155,48.9,114600.0
2007-08-01 14:50:00,76.87,77.03,76.31,76.56,88600.0,48.9127,49.0145,48.5564,48.7155,88600.0
2007-08-01 15:00:00,76.53,76.72,76.26,76.59,141700.0,48.6964,48.8173,48.5246,48.7345,141700.0
2007-08-01 15:10:00,76.63,77.5,76.25,76.47,136500.0,48.76,49.3136,48.5182,48.6582,136500.0
2007-08-01 15:20:00,76.49,76.85,76.08,76.7,141000.0,48.6709,48.9,48.41,48.8045,141000.0
2007-08-01 15:30:00,76.68,77.78,76.67,77.78,169700.0,48.7918,49.4918,48.7855,49.4918,169700.0
2007-08-01 15:40:00,77.79,78.2,77.58,78.2,226400.0,49.4981,49.759,49.3645,49.759,226400.0
2007-08-01 15:50:00,78.2,78.8,78.05,78.34,297600.0,49.759,50.1408,49.6636,49.8481,297600.0
2007-08-02 09:30:00,78.98,79.35,78.68,79.32,188100.0,50.2553,50.4907,50.0644,50.4717,188100.0
2007-08-02 09:40:00,79.34,79.45,78.85,78.85,188300.0,50.4844,50.5544,50.1726,50.1726,188300.0
2007-08-02 09:50:00,78.82,79.1,78.5,78.97,203800.0,50.1535,50.3317,49.9499,50.249,203800.0
2007-08-02 10:00:00,78.95,78.95,78.0,78.16,139200.0,50.2362,50.2362,49.6317,49.7335,139200.0
2007-08-02 10:10:00,78.14,78.24,77.62,77.68,146900.0,49.7208,49.7845,49.3899,49.4281,146900.0
2007-08-02 10:20:00,77.67,77.68,77.0,77.16,190700.0,49.4218,49.4281,48.9954,49.0972,190700.0
2007-08-02 10:30:00,77.17,77.4,77.0,77.34,207200.0,49.1036,49.25,48.9954,49.2118,207200.0
2007-08-02 10:40:00,77.35,77.85,77.33,77.71,127800.0,49.2181,49.5363,49.2054,49.4472,127800.0
2007-08-02 10:50:00,77.67,77.69,77.13,77.51,99200.0,49.4218,49.4345,49.0782,49.3199,99200.0
2007-08-02 11:00:00,77.5,77.58,77.03,77.16,85200.0,49.3136,49.3645,49.0145,49.0972,85200.0
2007-08-02 11:10:00,77.14,77.62,77.14,77.56,93600.0,49.0845,49.3899,49.0845,49.3518,93600.0
2007-08-02 11:20:00,77.59,78.0,77.55,78.0,53800.0,49.3709,49.6317,49.3454,49.6317,53800.0
2007-08-02 11:30:00,77.97,78.0,77.46,77.62,107800.0,49.6126,49.6317,49.2881,49.3899,107800.0
2007-08-02 11:40:00,77.56,77.9,77.56,77.82,43600.0,49.3518,49.5681,49.3518,49.5172,43600.0
2007-08-02 11:50:00,77.83,78.11,77.83,78.1,53400.0,49.5236,49.7017,49.5236,49.6954,53400.0
2007-08-02 12:00:00,78.12,78.74,77.98,78.7,68300.0,49.7081,50.1026,49.619,50.0772,68300.0
2007-08-02 12:10:00,78.66,78.87,78.42,78.61,158300.0,50.0517,50.1853,49.899,50.0199,158300.0
2007-08-02 12:20:00,78.61,78.72,78.55,78.7,101300.0,50.0199,50.0899,49.9817,50.0772,101300.0
2007-08-02 12:30:00,78.69,78.75,78.5,78.67,110400.0,50.0708,50.109,49.9499,50.0581,110400.0
2007-08-02 12:40:00,78.68,78.8,78.65,78.65,89000.0,50.0644,50.1408,50.0453,50.0453,89000.0
2007-08-02 12:50:00,78.67,78.9,78.6,78.68,70400.0,50.0581,50.2044,50.0135,50.0644,70400.0
2007-08-02 13:00:00,78.65,78.65,78.1,78.12,99200.0,50.0453,50.0453,49.6954,49.7081,99200.0
2007-08-02 13:10:00,78.14,78.44,78.0,78.44,69200.0,49.7208,49.9117,49.6317,49.9117,69200.0
2007-08-02 13:20:00,78.42,78.6,78.1,78.3,86500.0,49.899,50.0135,49.6954,49.8226,86500.0
2007-08-02 13:30:00,78.28,78.83,78.21,78.74,144000.0,49.8099,50.1599,49.7654,50.1026,144000.0
2007-08-02 13:40:00,78.74,79.04,78.67,78.83,95700.0,50.1026,50.2935,50.0581,50.1599,95700.0
2007-08-02 13:50:00,78.83,79.08,78.79,78.95,90800.0,50.1599,50.3189,50.1344,50.2362,90800.0
2007-08-02 14:00:00,78.96,79.35,78.92,79.15,155600.0,50.2426,50.4907,50.2171,50.3635,155600.0
2007-08-02 14:10:00,79.13,79.32,79.1,79.25,99400.0,50.3508,50.4717,50.3317,50.4271,99400.0
2007-08-02 14:20:00,79.29,79.62,79.25,79.61,98500.0,50.4526,50.6626,50.4271,50.6562,98500.0
2007-08-02 14:30:00,79.61,79.87,79.2,79.23,141500.0,50.6562,50.8216,50.3953,50.4144,141500.0
2007-08-02 14:40:00,79.23,79.6,79.2,79.59,71000.0,50.4144,50.6498,50.3953,50.6435,71000.0
2007-08-02 14:50:00,79.6,79.76,79.55,79.68,104600.0,50.6498,50.7516,50.618,50.7007,104600.0
2007-08-02 15:00:00,79.68,79.99,79.57,79.95,158000.0,50.7007,50.898,50.6307,50.8725,158000.0
2007-08-02 15:10:00,79.97,80.08,79.86,79.97,208100.0,50.8853,50.9553,50.8153,50.8853,208100.0
2007-08-02 15:20:00,79.95,80.5,79.79,80.4,210200.0,50.8725,51.2225,50.7707,51.1589,210200.0
2007-08-02 15:30:00,80.4,80.4,79.4,79.56,216700.0,51.1589,51.1589,50.5226,50.6244,216700.0
2007-08-02 15:40:00,79.62,79.62,79.17,79.54,255000.0,50.6626,50.6626,50.3762,50.6116,255000.0
2007-08-02 15:50:00,79.54,79.61,79.21,79.37,353700.0,50.6116,50.6562,50.4017,50.5035,353700.0
2007-08-03 09:30:00,79.7,80.09,79.22,79.96,143000.0,50.7135,50.9616,50.408,50.8789,143000.0
2007-08-03 09:40:00,79.96,80.46,79.86,80.19,148900.0,50.8789,51.197,50.8153,51.0252,148900.0
2007-08-03 09:50:00,80.2,80.32,79.41,79.57,167600.0,51.0316,51.108,50.5289,50.6307,167600.0
2007-08-03 10:00:00,79.59,79.6,79.04,79.07,200000.0,50.6435,50.6498,50.2935,50.3126,200000.0
2007-08-03 10:10:00,79.11,79.45,78.95,79.24,212000.0,50.338,50.5544,50.2362,50.4208,212000.0
2007-08-03 10:20:00,79.24,79.42,79.01,79.05,98600.0,50.4208,50.5353,50.2744,50.2999,98600.0
2007-08-03 10:30:00,79.06,79.13,78.68,78.72,109400.0,50.3062,50.3508,50.0644,50.0899,109400.0
2007-08-03 10:40:00,78.73,78.9,78.4,78.72,105600.0,50.0962,50.2044,49.8863,50.0899,105600.0
2007-08-03 10:50:00,78.69,79.1,78.58,78.9,86600.0,50.0708,50.3317,50.0008,50.2044,86600.0
2007-08-03 11:00:00,78.94,79.52,78.89,79.23,94800.0,50.2299,50.5989,50.198,50.4144,94800.0
2007-08-03 11:10:00,79.26,79.55,79.08,79.17,93300.0,50.4335,50.618,50.3189,50.3762,93300.0
2007-08-03 11:20:00,79.17,79.25,78.87,79.14,79900.0,50.3762,50.4271,50.1853,50.3571,79900.0
2007-08-03 11:30:00,79.17,79.17,78.61,78.83,62500.0,50.3762,50.3762,50.0199,50.1599,62500.0
2007-08-03 11:40:00,78.83,79.14,78.77,79.02,66500.0,50.1599,50.3571,50.1217,50.2808,66500.0
2007-08-03 11:50:00,78.96,79.02,78.71,78.71,51600.0,50.2426,50.2808,50.0835,50.0835,51600.0
2007-08-03 12:00:00,78.75,79.0,78.6,78.84,62900.0,50.109,50.268,50.0135,50.1662,62900.0
2007-08-03 12:10:00,78.79,79.04,78.7,78.8,74800.0,50.1344,50.2935,50.0772,50.1408,74800.0
2007-08-03 12:20:00,78.8,78.85,78.41,78.48,54500.0,50.1408,50.1726,49.8926,49.9372,54500.0
2007-08-03 12:30:00,78.46,78.68,78.41,78.63,36500.0,49.9244,50.0644,49.8926,50.0326,36500.0
2007-08-03 12:40:00,78.62,78.62,78.36,78.41,58200.0,50.0262,50.0262,49.8608,49.8926,58200.0
2007-08-03 12:50:00,78.42,78.42,78.03,78.26,89200.0,49.899,49.899,49.6508,49.7972,89200.0
2007-08-03 13:00:00,78.28,78.34,78.01,78.2,72700.0,49.8099,49.8481,49.6381,49.759,72700.0
2007-08-03 13:10:00,78.22,78.33,78.11,78.12,45700.0,49.7717,49.8417,49.7017,49.7081,45700.0
2007-08-03 13:20:00,78.12,78.4,78.09,78.34,45000.0,49.7081,49.8863,49.689,49.8481,45000.0
2007-08-03 13:30:00,78.38,78.49,78.13,78.18,86600.0,49.8735,49.9435,49.7145,49.7463,86600.0
2007-08-03 13:40:00,78.21,78.53,78.17,78.21,75000.0,49.7654,49.969,49.7399,49.7654,75000.0
2007-08-03 13:50:00,78.19,78.6,78.09,78.44,91100.0,49.7526,50.0135,49.689,49.9117,91100.0
2007-08-03 14:00:00,78.4,78.73,78.39,78.69,93700.0,49.8863,50.0962,49.8799,50.0708,93700.0
2007-08-03 14:10:00,78.7,78.71,77.94,78.16,133200.0,50.0772,50.0835,49.5936,49.7335,133200.0
2007-08-03 14:20:00,78.19,78.25,77.61,77.71,141500.0,49.7526,49.7908,49.3836,49.4472,141500.0
2007-08-03 14:30:00,77.71,78.23,77.67,77.93,93600.0,49.4472,49.7781,49.4218,49.5872,93600.0
2007-08-03 14:40:00,77.97,78.15,77.68,77.69,109200.0,49.6126,49.7272,49.4281,49.4345,109200.0
2007-08-03 14:50:00,77.66,78.4,77.65,77.98,177300.0,49.4154,49.8863,49.409,49.619,177300.0
2007-08-03 15:00:00,77.98,78.09,77.5,77.6,221600.0,49.619,49.689,49.3136,49.3772,221600.0
2007-08-03 15:10:00,77.61,78.03,77.52,77.99,188800.0,49.3836,49.6508,49.3263,49.6254,188800.0
2007-08-03 15:20:00,77.92,78.05,77.43,77.45,143400.0,49.5808,49.6636,49.269,49.2818,143400.0
2007-08-03 15:30:00,77.45,77.92,77.33,77.4,143300.0,49.2818,49.5808,49.2054,49.25,143300.0
2007-08-03 15:40:00,77.38,77.79,77.25,77.46,162000.0,49.2372,49.4981,49.1545,49.2881,162000.0
2007-08-03 15:50:00,77.46,77.67,77.1,77.11,258200.0,49.2881,49.4218,49.0591,49.0654,258200.0
2007-08-06 09:30:00,76.55,76.75,76.3,76.53,143500.0,48.7091,48.8364,48.55,48.6964,143500.0
2007-08-06 09:40:00,76.5,76.58,75.94,75.94,192800.0,48.6773,48.7282,48.321,48.321,192800.0
2007-08-06 09:50:00,75.94,76.26,75.66,76.24,257300.0,48.321,48.5246,48.1428,48.5118,257300.0
2007-08-06 10:00:00,76.23,76.51,76.08,76.3,179900.0,48.5055,48.6836,48.41,48.55,179900.0
2007-08-06 10:10:00,76.33,76.6,75.98,76.5,207000.0,48.5691,48.7409,48.3464,48.6773,207000.0
2007-08-06 10:20:00,76.52,76.71,75.98,76.05,111600.0,48.69,48.8109,48.3464,48.3909,111600.0
2007-08-06 10:30:00,76.01,76.08,75.63,75.85,147200.0,48.3655,48.41,48.1237,48.2637,147200.0
2007-08-06 10:40:00,75.86,75.89,75.12,75.19,219200.0,48.27,48.2891,47.7992,47.8437,219200.0
2007-08-06 10:50:00,75.24,75.55,75.0,75.49,177600.0,47.8755,48.0728,47.7228,48.0346,177600.0
2007-08-06 11:00:00,75.49,75.6,75.11,75.28,174200.0,48.0346,48.1046,47.7928,47.901,174200.0
2007-08-06 11:10:00,75.29,75.74,75.15,75.59,131700.0,47.9074,48.1937,47.8183,48.0982,131700.0
2007-08-06 11:20:00,75.57,75.84,75.35,75.43,150800.0,48.0855,48.2573,47.9455,47.9964,150800.0
2007-08-06 11:30:00,75.41,75.48,75.06,75.12,149800.0,47.9837,48.0283,47.761,47.7992,149800.0
2007-08-06 11:40:00,75.15,75.94,75.03,75.9,145800.0,47.8183,48.321,47.7419,48.2955,145800.0
2007-08-06 11:50:00,75.89,76.13,75.75,75.82,127500.0,48.2891,48.4418,48.2001,48.2446,127500.0
2007-08-06 12:00:00,75.82,75.87,75.35,75.46,133200.0,48.2446,48.2764,47.9455,48.0155,133200.0
2007-08-06 12:10:00,75.47,75.47,75.19,75.23,66300.0,48.0219,48.0219,47.8437,47.8692,66300.0
2007-08-06 12:20:00,75.23,75.44,75.06,75.39,69000.0,47.8692,48.0028,47.761,47.971,69000.0
2007-08-06 12:30:00,75.38,75.6,75.27,75.5,60500.0,47.9646,48.1046,47.8946,48.041,60500.0
2007-08-06 12:40:00,75.54,76.0,75.53,76.0,90600.0,48.0664,48.3591,48.0601,48.3591,90600.0
2007-08-06 12:50:00,75.97,76.2,75.7,75.71,79000.0,48.34,48.4864,48.1682,48.1746,79000.0
2007-08-06 13:00:00,75.71,75.71,75.5,75.53,79600.0,48.1746,48.1746,48.041,48.0601,79600.0
2007-08-06 13:10:00,75.52,75.57,75.18,75.52,101100.0,48.0537,48.0855,47.8374,48.0537,101100.0
2007-08-06 13:20:00,75.53,75.53,75.19,75.25,70200.0,48.0601,48.0601,47.8437,47.8819,70200.0
2007-08-06 13:30:00,75.23,75.58,75.13,75.42,84600.0,47.8692,48.0919,47.8055,47.9901,84600.0
2007-08-06 13:40:00,75.42,75.55,75.01,75.1,113100.0,47.9901,48.0728,47.7292,47.7865,113100.0
2007-08-06 13:50:00,75.09,75.46,75.02,75.38,114000.0,47.7801,48.0155,47.7356,47.9646,114000.0
2007-08-06 14:00:00,75.36,75.79,75.27,75.65,101500.0,47.9519,48.2255,47.8946,48.1364,101500.0
2007-08-06 14:10:00,75.65,76.15,75.42,75.97,120200.0,48.1364,48.4546,47.9901,48.34,120200.0
2007-08-06 14:20:00,76.02,76.18,75.87,75.87,109100.0,48.3719,48.4737,48.2764,48.2764,109100.0
2007-08-06 14:30:00,75.86,76.24,75.85,76.19,82500.0,48.27,48.5118,48.2637,48.48,82500.0
2007-08-06 14:40:00,76.17,76.4,76.01,76.09,114600.0,48.4673,48.6137,48.3655,48.4164,114600.0
2007-08-06 14:50:00,76.13,76.26,75.85,76.18,75500.0,48.4418,48.5246,48.2637,48.4737,75500.0
2007-08-06 15:00:00,76.18,76.49,75.95,76.48,123800.0,48.4737,48.6709,48.3273,48.6646,123800.0
2007-08-06 15:10:00,76.49,76.71,76.32,76.5,153900.0,48.6709,48.8109,48.5627,48.6773,153900.0
2007-08-06 15:20:00,76.5,76.51,76.09,76.2,152800.0,48.6773,48.6836,48.4164,48.4864,152800.0
2007-08-06 15:30:00,76.2,76.4,75.95,76.35,171600.0,48.4864,48.6137,48.3273,48.5818,171600.0
2007-08-06 15:40:00,76.35,77.3,76.35,76.94,193300.0,48.5818,49.1863,48.5818,48.9573,193300.0
2007-08-06 15:50:00,76.96,77.84,76.94,77.18,265100.0,48.97,49.5299,48.9573,49.11,265100.0
2007-08-07 09:30:00,76.1,76.35,75.64,76.3,188300.0,48.4228,48.5818,48.1301,48.55,188300.0
2007-08-07 09:40:00,76.28,76.94,76.16,76.36,108800.0,48.5373,48.9573,48.4609,48.5882,108800.0
2007-08-07 09:50:00,76.32,76.62,76.25,76.5,118900.0,48.5627,48.7536,48.5182,48.6773,118900.0
2007-08-07 10:00:00,76.5,76.53,75.75,76.01,133300.0,48.6773,48.6964,48.2001,48.3655,133300.0
2007-08-07 10:10:00,76.02,76.34,75.89,76.26,96100.0,48.3719,48.5755,48.2891,48.5246,96100.0
2007-08-07 10:20:00,76.26,76.32,75.91,76.07,64700.0,48.5246,48.5627,48.3019,48.4037,64700.0
2007-08-07 10:30:00,76.09,76.33,76.03,76.08,49800.0,48.4164,48.5691,48.3782,48.41,49800.0
2007-08-07 10:40:00,76.11,76.49,76.02,76.48,56100.0,48.4291,48.6709,48.3719,48.6646,56100.0
2007-08-07 10:50:00,76.48,76.75,76.46,76.74,98700.0,48.6646,48.8364,48.6518,48.83,98700.0
2007-08-07 11:00:00,76.74,76.9,76.67,76.7,77800.0,48.83,48.9318,48.7855,48.8045,77800.0
2007-08-07 11:10:00,76.74,76.9,76.69,76.89,86500.0,48.83,48.9318,48.7982,48.9254,86500.0
2007-08-07 11:20:00,76.89,76.9,76.6,76.73,57400.0,48.9254,48.9318,48.7409,48.8236,57400.0
2007-08-07 11:30:00,76.73,76.79,76.6,76.76,47100.0,48.8236,48.8618,48.7409,48.8427,47100.0
2007-08-07 11:40:00,76.78,77.25,76.77,77.08,82400.0,48.8554,49.1545,48.8491,49.0463,82400.0
2007-08-07 11:50:00,77.06,77.7,76.97,77.68,145300.0,49.0336,49.4408,48.9763,49.4281,145300.0
2007-08-07 12:00:00,77.68,78.27,77.68,78.14,140300.0,49.4281,49.8035,49.4281,49.7208,140300.0
2007-08-07 12:10:00,78.11,78.2,78.07,78.17,40400.0,49.7017,49.759,49.6763,49.7399,40400.0
2007-08-07 12:20:00,78.17,78.18,77.97,78.04,32700.0,49.7399,49.7463,49.6126,49.6572,32700.0
2007-08-07 12:30:00,78.04,78.48,78.04,78.3,61000.0,49.6572,49.9372,49.6572,49.8226,61000.0
2007-08-07 12:40:00,78.3,78.32,77.91,77.92,29900.0,49.8226,49.8354,49.5745,49.5808,29900.0
2007-08-07 12:50:00,77.94,78.06,77.82,77.94,44000.0,49.5936,49.6699,49.5172,49.5936,44000.0
2007-08-07 13:00:00,77.96,78.06,77.91,78.05,37100.0,49.6063,49.6699,49.5745,49.6636,37100.0
2007-08-07 13:10:00,78.05,78.09,77.79,77.89,55100.0,49.6636,49.689,49.4981,49.5617,55100.0
2007-08-07 13:20:00,77.9,78.15,77.9,78.13,66000.0,49.5681,49.7272,49.5681,49.7145,66000.0
2007-08-07 13:30:00,78.13,78.15,78.03,78.09,60700.0,49.7145,49.7272,49.6508,49.689,60700.0
2007-08-07 13:40:00,78.1,78.35,78.07,78.35,66500.0,49.6954,49.8544,49.6763,49.8544,66500.0
2007-08-07 13:50:00,78.34,78.46,78.25,78.35,91000.0,49.8481,49.9244,49.7908,49.8544,91000.0
2007-08-07 14:00:00,78.36,78.45,78.14,78.23,46600.0,49.8608,49.9181,49.7208,49.7781,46600.0
2007-08-07 14:10:00,78.23,78.44,77.64,77.71,135900.0,49.7781,49.9117,49.4027,49.4472,135900.0
2007-08-07 14:20:00,77.73,78.34,77.7,78.09,203700.0,49.4599,49.8481,49.4408,49.689,203700.0
2007-08-07 14:30:00,78.0,78.17,77.52,77.8,144100.0,49.6317,49.7399,49.3263,49.5045,144100.0
2007-08-07 14:40:00,77.82,78.1,77.5,77.96,154200.0,49.5172,49.6954,49.3136,49.6063,154200.0
2007-08-07 14:50:00,77.97,78.57,77.8,78.57,165700.0,49.6126,49.9944,49.5045,49.9944,165700.0
2007-08-07 15:00:00,78.57,79.07,78.57,78.6,207700.0,49.9944,50.3126,49.9944,50.0135,207700.0
2007-08-07 15:10:00,78.61,78.75,78.24,78.32,147800.0,50.0199,50.109,49.7845,49.8354,147800.0
2007-08-07 15:20:00,78.3,78.94,78.11,78.88,127200.0,49.8226,50.2299,49.7017,50.1917,127200.0
2007-08-07 15:30:00,78.9,79.38,78.78,79.2,151000.0,50.2044,50.5098,50.1281,50.3953,151000.0
2007-08-07 15:40:00,79.21,79.24,78.5,78.5,156000.0,50.4017,50.4208,49.9499,49.9499,156000.0
2007-08-07 15:50:00,78.54,78.71,78.28,78.5,269900.0,49.9753,50.0835,49.8099,49.9499,269900.0
2007-08-08 09:30:00,78.32,78.5,77.83,78.36,99300.0,49.8354,49.9499,49.5236,49.8608,99300.0
2007-08-08 09:40:00,78.36,78.65,78.21,78.63,131200.0,49.8608,50.0453,49.7654,50.0326,131200.0
2007-08-08 09:50:00,78.59,79.14,78.57,78.73,126900.0,50.0072,50.3571,49.9944,50.0962,126900.0
2007-08-08 10:00:00,78.82,78.93,78.53,78.74,65700.0,50.1535,50.2235,49.969,50.1026,65700.0
2007-08-08 10:10:00,78.72,79.21,78.61,79.21,95600.0,50.0899,50.4017,50.0199,50.4017,95600.0
2007-08-08 10:20:00,79.22,79.3,79.02,79.13,93300.0,50.408,50.4589,50.2808,50.3508,93300.0
2007-08-08 10:30:00,79.12,79.89,79.1,79.75,202500.0,50.3444,50.8344,50.3317,50.7453,202500.0
2007-08-08 10:40:00,79.74,79.75,79.55,79.59,92200.0,50.7389,50.7453,50.618,50.6435,92200.0
2007-08-08 10:50:00,79.59,79.68,79.25,79.5,86400.0,50.6435,50.7007,50.4271,50.5862,86400.0
2007-08-08 11:00:00,79.52,79.58,79.1,79.44,85100.0,50.5989,50.6371,50.3317,50.548,85100.0
2007-08-08 11:10:00,79.44,79.53,78.93,78.94,78200.0,50.548,50.6053,50.2235,50.2299,78200.0
2007-08-08 11:20:00,78.92,79.04,78.85,78.91,56500.0,50.2171,50.2935,50.1726,50.2108,56500.0
2007-08-08 11:30:00,78.88,79.09,78.61,78.99,48800.0,50.1917,50.3253,50.0199,50.2617,48800.0
2007-08-08 11:40:00,79.0,79.04,78.72,78.85,44500.0,50.268,50.2935,50.0899,50.1726,44500.0
2007-08-08 11:50:00,78.89,78.96,78.68,78.82,42400.0,50.198,50.2426,50.0644,50.1535,42400.0
2007-08-08 12:00:00,78.83,78.83,78.57,78.65,56800.0,50.1599,50.1599,49.9944,50.0453,56800.0
2007-08-08 12:10:00,78.63,79.03,78.51,78.9,49300.0,50.0326,50.2871,49.9563,50.2044,49300.0
2007-08-08 12:20:00,78.9,79.1,78.89,79.09,55100.0,50.2044,50.3317,50.198,50.3253,55100.0
2007-08-08 12:30:00,79.09,79.61,79.09,79.54,56500.0,50.3253,50.6562,50.3253,50.6116,56500.0
2007-08-08 12:40:00,79.55,79.66,79.45,79.64,52600.0,50.618,50.688,50.5544,50.6753,52600.0
2007-08-08 12:50:00,79.64,79.84,79.54,79.78,65600.0,50.6753,50.8025,50.6116,50.7644,65600.0
2007-08-08 13:00:00,79.79,79.87,79.61,79.82,38900.0,50.7707,50.8216,50.6562,50.7898,38900.0
2007-08-08 13:10:00,79.81,80.0,79.67,79.87,46900.0,50.7834,50.9043,50.6944,50.8216,46900.0
2007-08-08 13:20:00,79.92,79.98,79.76,79.83,37300.0,50.8534,50.8916,50.7516,50.7962,37300.0
2007-08-08 13:30:00,79.88,80.23,79.85,79.99,123200.0,50.828,51.0507,50.8089,50.898,123200.0
2007-08-08 13:40:00,79.99,79.99,79.77,79.77,58100.0,50.898,50.898,50.758,50.758,58100.0
2007-08-08 13:50:00,79.8,79.86,79.44,79.55,70100.0,50.7771,50.8153,50.548,50.618,70100.0
2007-08-08 14:00:00,79.56,79.6,79.29,79.58,63000.0,50.6244,50.6498,50.4526,50.6371,63000.0
2007-08-08 14:10:00,79.56,79.95,79.46,79.73,53200.0,50.6244,50.8725,50.5607,50.7325,53200.0
2007-08-08 14:20:00,79.73,80.06,79.53,80.06,99900.0,50.7325,50.9425,50.6053,50.9425,99900.0
2007-08-08 14:30:00,80.07,80.16,79.77,79.77,102400.0,50.9489,51.0062,50.758,50.758,102400.0
2007-08-08 14:40:00,79.73,79.99,79.66,79.78,74400.0,50.7325,50.898,50.688,50.7644,74400.0
2007-08-08 14:50:00,79.76,79.78,79.5,79.55,75900.0,50.7516,50.7644,50.5862,50.618,75900.0
2007-08-08 15:00:00,79.6,79.72,78.75,78.75,131400.0,50.6498,50.7262,50.109,50.109,131400.0
2007-08-08 15:10:00,78.75,79.3,78.71,79.11,150900.0,50.109,50.4589,50.0835,50.338,150900.0
2007-08-08 15:20:00,79.11,79.37,78.65,79.14,196000.0,50.338,50.5035,50.0453,50.3571,196000.0
2007-08-08 15:30:00,79.14,79.4,78.86,79.0,146000.0,50.3571,50.5226,50.179,50.268,146000.0
2007-08-08 15:40:00,79.01,79.1,78.55,78.95,150100.0,50.2744,50.3317,49.9817,50.2362,150100.0
2007-08-08 15:50:00,78.95,79.35,78.76,79.0,263400.0,50.2362,50.4907,50.1153,50.268,263400.0
2007-08-09 09:30:00,75.9,77.75,75.78,76.87,206800.0,48.2955,49.4727,48.2191,48.9127,206800.0
2007-08-09 09:40:00,76.9,77.27,76.24,77.25,210000.0,48.9318,49.1672,48.5118,49.1545,210000.0
2007-08-09 09:50:00,77.25,77.4,76.97,77.07,107800.0,49.1545,49.25,48.9763,49.04,107800.0
2007-08-09 10:00:00,77.07,77.73,77.07,77.58,132900.0,49.04,49.4599,49.04,49.3645,132900.0
2007-08-09 10:10:00,77.59,77.59,77.25,77.32,192300.0,49.3709,49.3709,49.1545,49.1991,192300.0
2007-08-09 10:20:00,77.31,77.34,76.85,76.97,160700.0,49.1927,49.2118,48.9,48.9763,160700.0
2007-08-09 10:30:00,76.96,77.48,76.75,77.21,254000.0,48.97,49.3009,48.8364,49.1291,254000.0
2007-08-09 10:40:00,77.21,77.44,77.0,77.39,144100.0,49.1291,49.2754,48.9954,49.2436,144100.0
2007-08-09 10:50:00,77.4,77.45,76.85,77.12,99900.0,49.25,49.2818,48.9,49.0718,99900.0
2007-08-09 11:00:00,77.13,77.35,76.94,77.18,144000.0,49.0782,49.2181,48.9573,49.11,144000.0
2007-08-09 11:10:00,77.2,77.52,77.17,77.42,228300.0,49.1227,49.3263,49.1036,49.2627,228300.0
2007-08-09 11:20:00,77.45,77.63,77.39,77.5,169600.0,49.2818,49.3963,49.2436,49.3136,169600.0
2007-08-09 11:30:00,77.5,77.59,77.25,77.35,127600.0,49.3136,49.3709,49.1545,49.2181,127600.0
2007-08-09 11:40:00,77.36,77.37,77.0,77.06,103900.0,49.2245,49.2309,48.9954,49.0336,103900.0
2007-08-09 11:50:00,77.05,77.06,76.67,76.93,123800.0,49.0272,49.0336,48.7855,48.9509,123800.0
2007-08-09 12:00:00,76.98,77.05,76.39,76.52,107400.0,48.9827,49.0272,48.6073,48.69,107400.0
2007-08-09 12:10:00,76.52,76.55,76.3,76.39,83200.0,48.69,48.7091,48.55,48.6073,83200.0
2007-08-09 12:20:00,76.43,76.43,76.16,76.41,114600.0,48.6327,48.6327,48.4609,48.62,114600.0
2007-08-09 12:30:00,76.4,76.4,76.15,76.22,108300.0,48.6137,48.6137,48.4546,48.4991,108300.0
2007-08-09 12:40:00,76.18,76.2,76.05,76.1,115500.0,48.4737,48.4864,48.3909,48.4228,115500.0
2007-08-09 12:50:00,76.1,76.19,75.98,76.07,124300.0,48.4228,48.48,48.3464,48.4037,124300.0
2007-08-09 13:00:00,76.11,76.29,76.0,76.08,123600.0,48.4291,48.5437,48.3591,48.41,123600.0
2007-08-09 13:10:00,76.07,76.39,76.02,76.27,122900.0,48.4037,48.6073,48.3719,48.5309,122900.0
2007-08-09 13:20:00,76.28,76.49,76.22,76.45,68200.0,48.5373,48.6709,48.4991,48.6455,68200.0
2007-08-09 13:30:00,76.49,76.98,76.46,76.76,125000.0,48.6709,48.9827,48.6518,48.8427,125000.0
2007-08-09 13:40:00,76.75,76.9,76.63,76.71,144900.0,48.8364,48.9318,48.76,48.8109,144900.0
2007-08-09 13:50:00,76.71,76.9,76.64,76.75,119400.0,48.8109,48.9318,48.7664,48.8364,119400.0
2007-08-09 14:00:00,76.75,76.75,76.38,76.43,92900.0,48.8364,48.8364,48.6009,48.6327,92900.0
2007-08-09 14:10:00,76.43,76.55,76.25,76.55,86700.0,48.6327,48.7091,48.5182,48.7091,86700.0
2007-08-09 14:20:00,76.58,76.65,76.04,76.1,85600.0,48.7282,48.7727,48.3846,48.4228,85600.0
2007-08-09 14:30:00,76.07,76.2,75.78,76.17,184400.0,48.4037,48.4864,48.2191,48.4673,184400.0
2007-08-09 14:40:00,76.15,76.5,76.0,76.09,140100.0,48.4546,48.6773,48.3591,48.4164,140100.0
2007-08-09 14:50:00,76.09,76.13,75.77,75.77,144500.0,48.4164,48.4418,48.2128,48.2128,144500.0
2007-08-09 15:00:00,75.77,76.22,75.64,76.21,203200.0,48.2128,48.4991,48.1301,48.4928,203200.0
2007-08-09 15:10:00,76.22,76.64,76.13,76.47,175100.0,48.4991,48.7664,48.4418,48.6582,175100.0
2007-08-09 15:20:00,76.47,76.58,76.22,76.35,213300.0,48.6582,48.7282,48.4991,48.5818,213300.0
2007-08-09 15:30:00,76.38,76.58,76.15,76.35,241300.0,48.6009,48.7282,48.4546,48.5818,241300.0
2007-08-09 15:40:00,76.36,76.9,76.09,76.88,238900.0,48.5882,48.9318,48.4164,48.9191,238900.0
2007-08-09 15:50:00,76.88,77.11,76.53,76.59,371300.0,48.9191,49.0654,48.6964,48.7345,371300.0
2007-08-10 09:30:00,76.08,76.74,74.96,75.0,167600.0,48.41,48.83,47.6974,47.7228,167600.0
2007-08-10 09:40:00,75.0,75.59,74.26,75.08,204900.0,47.7228,48.0982,47.252,47.7737,204900.0
2007-08-10 09:50:00,75.07,75.9,74.97,75.42,118800.0,47.7674,48.2955,47.7037,47.9901,118800.0
2007-08-10 10:00:00,75.43,75.52,74.87,75.0,151700.0,47.9964,48.0537,47.6401,47.7228,151700.0
2007-08-10 10:10:00,75.02,75.41,74.95,75.2,124100.0,47.7356,47.9837,47.691,47.8501,124100.0
2007-08-10 10:20:00,75.21,75.35,74.84,75.03,81700.0,47.8564,47.9455,47.621,47.7419,81700.0
2007-08-10 10:30:00,75.07,75.23,74.85,74.93,64000.0,47.7674,47.8692,47.6274,47.6783,64000.0
2007-08-10 10:40:00,74.95,74.95,74.54,74.91,128600.0,47.691,47.691,47.4301,47.6656,128600.0
2007-08-10 10:50:00,74.9,75.05,74.7,74.84,95900.0,47.6592,47.7546,47.5319,47.621,95900.0
2007-08-10 11:00:00,74.88,75.47,74.77,74.99,145100.0,47.6465,48.0219,47.5765,47.7165,145100.0
2007-08-10 11:10:00,74.99,75.29,74.95,75.13,114600.0,47.7165,47.9074,47.691,47.8055,114600.0
2007-08-10 11:20:00,75.17,75.34,75.0,75.15,87700.0,47.831,47.9392,47.7228,47.8183,87700.0
2007-08-10 11:30:00,75.15,75.17,74.63,75.04,181400.0,47.8183,47.831,47.4874,47.7483,181400.0
2007-08-10 11:40:00,75.02,75.66,75.0,75.54,71100.0,47.7356,48.1428,47.7228,48.0664,71100.0
2007-08-10 11:50:00,75.54,75.79,75.31,75.78,87600.0,48.0664,48.2255,47.9201,48.2191,87600.0
2007-08-10 12:00:00,75.78,75.87,75.43,75.62,91500.0,48.2191,48.2764,47.9964,48.1173,91500.0
2007-08-10 12:10:00,75.58,75.72,75.47,75.62,144300.0,48.0919,48.181,48.0219,48.1173,144300.0
2007-08-10 12:20:00,75.59,76.08,75.57,75.8,159500.0,48.0982,48.41,48.0855,48.2319,159500.0
2007-08-10 12:30:00,75.8,75.98,75.35,75.57,112600.0,48.2319,48.3464,47.9455,48.0855,112600.0
2007-08-10 12:40:00,75.56,75.7,75.21,75.38,113200.0,48.0792,48.1682,47.8564,47.9646,113200.0
2007-08-10 12:50:00,75.38,75.65,75.26,75.41,85300.0,47.9646,48.1364,47.8883,47.9837,85300.0
2007-08-10 13:00:00,75.43,75.63,75.37,75.54,68600.0,47.9964,48.1237,47.9583,48.0664,68600.0
2007-08-10 13:10:00,75.47,75.61,75.31,75.53,86700.0,48.0219,48.111,47.9201,48.0601,86700.0
2007-08-10 13:20:00,75.53,75.65,75.4,75.48,113200.0,48.0601,48.1364,47.9773,48.0283,113200.0
2007-08-10 13:30:00,75.52,75.79,75.33,75.6,107300.0,48.0537,48.2255,47.9328,48.1046,107300.0
2007-08-10 13:40:00,75.58,75.75,75.1,75.1,99300.0,48.0919,48.2001,47.7865,47.7865,99300.0
2007-08-10 13:50:00,75.1,75.54,75.07,75.54,135800.0,47.7865,48.0664,47.7674,48.0664,135800.0
2007-08-10 14:00:00,75.56,75.69,75.02,75.61,169500.0,48.0792,48.1619,47.7356,48.111,169500.0
2007-08-10 14:10:00,75.6,75.74,75.33,75.65,112400.0,48.1046,48.1937,47.9328,48.1364,112400.0
2007-08-10 14:20:00,75.64,75.84,75.33,75.36,122000.0,48.1301,48.2573,47.9328,47.9519,122000.0
2007-08-10 14:30:00,75.36,75.36,74.75,74.76,127000.0,47.9519,47.9519,47.5637,47.5701,127000.0
2007-08-10 14:40:00,74.78,75.3,74.71,75.04,95500.0,47.5828,47.9137,47.5383,47.7483,95500.0
2007-08-10 14:50:00,75.05,75.15,74.89,74.95,104400.0,47.7546,47.8183,47.6528,47.691,104400.0
2007-08-10 15:00:00,75.0,75.48,74.95,75.43,165700.0,47.7228,48.0283,47.691,47.9964,165700.0
2007-08-10 15:10:00,75.41,75.52,75.27,75.32,113800.0,47.9837,48.0537,47.8946,47.9264,113800.0
2007-08-10 15:20:00,75.3,75.59,75.25,75.32,225200.0,47.9137,48.0982,47.8819,47.9264,225200.0
2007-08-10 15:30:00,75.29,75.85,75.18,75.78,347900.0,47.9074,48.2637,47.8374,48.2191,347900.0
2007-08-10 15:40:00,75.75,75.94,75.68,75.85,244400.0,48.2001,48.321,48.1555,48.2637,244400.0
2007-08-10 15:50:00,75.85,76.33,75.81,75.85,238800.0,48.2637,48.5691,48.2382,48.2637,238800.0
2007-08-13 09:30:00,77.09,77.25,76.66,76.93,165500.0,49.0527,49.1545,48.7791,48.9509,165500.0
2007-08-13 09:40:00,76.95,77.35,76.9,77.23,163000.0,48.9636,49.2181,48.9318,49.1418,163000.0
2007-08-13 09:50:00,77.24,77.25,76.87,76.98,122400.0,49.1481,49.1545,48.9127,48.9827,122400.0
2007-08-13 10:00:00,77.01,77.57,77.01,77.46,95800.0,49.0018,49.3581,49.0018,49.2881,95800.0
2007-08-13 10:10:00,77.45,77.61,77.27,77.4,111000.0,49.2818,49.3836,49.1672,49.25,111000.0
2007-08-13 10:20:00,77.4,77.49,77.2,77.45,96300.0,49.25,49.3072,49.1227,49.2818,96300.0
2007-08-13 10:30:00,77.46,77.5,77.37,77.43,67700.0,49.2881,49.3136,49.2309,49.269,67700.0
2007-08-13 10:40:00,77.43,77.6,77.29,77.56,83400.0,49.269,49.3772,49.18,49.3518,83400.0
2007-08-13 10:50:00,77.58,77.6,77.36,77.47,107100.0,49.3645,49.3772,49.2245,49.2945,107100.0
2007-08-13 11:00:00,77.47,77.53,77.3,77.31,80700.0,49.2945,49.3327,49.1863,49.1927,80700.0
2007-08-13 11:10:00,77.31,77.69,77.3,77.63,72500.0,49.1927,49.4345,49.1863,49.3963,72500.0
2007-08-13 11:20:00,77.64,77.9,77.62,77.84,102900.0,49.4027,49.5681,49.3899,49.5299,102900.0
2007-08-13 11:30:00,77.83,78.15,77.77,78.05,98900.0,49.5236,49.7272,49.4854,49.6636,98900.0
2007-08-13 11:40:00,78.09,78.21,77.97,78.1,54100.0,49.689,49.7654,49.6126,49.6954,54100.0
2007-08-13 11:50:00,78.12,78.15,77.8,78.01,95500.0,49.7081,49.7272,49.5045,49.6381,95500.0
2007-08-13 12:00:00,77.99,77.99,77.77,77.99,41100.0,49.6254,49.6254,49.4854,49.6254,41100.0
2007-08-13 12:10:00,77.99,78.0,77.6,77.65,57300.0,49.6254,49.6317,49.3772,49.409,57300.0
2007-08-13 12:20:00,77.64,77.65,77.22,77.28,83500.0,49.4027,49.409,49.1354,49.1736,83500.0
2007-08-13 12:30:00,77.29,77.65,77.09,77.29,76900.0,49.18,49.409,49.0527,49.18,76900.0
2007-08-13 12:40:00,77.24,77.27,77.03,77.07,45100.0,49.1481,49.1672,49.0145,49.04,45100.0
2007-08-13 12:50:00,77.07,77.28,77.02,77.28,40200.0,49.04,49.1736,49.0082,49.1736,40200.0
2007-08-13 13:00:00,77.29,77.31,77.11,77.2,45100.0,49.18,49.1927,49.0654,49.1227,45100.0
2007-08-13 13:10:00,77.17,77.19,77.02,77.07,22700.0,49.1036,49.1163,49.0082,49.04,22700.0
2007-08-13 13:20:00,77.07,77.75,76.75,77.07,97300.0,49.04,49.4727,48.8364,49.04,97300.0
2007-08-13 13:30:00,77.08,77.12,76.75,77.11,90100.0,49.0463,49.0718,48.8364,49.0654,90100.0
2007-08-13 13:40:00,77.07,77.21,76.92,77.09,61700.0,49.04,49.1291,48.9445,49.0527,61700.0
2007-08-13 13:50:00,77.09,77.4,76.89,77.37,89600.0,49.0527,49.25,48.9254,49.2309,89600.0
2007-08-13 14:00:00,77.35,77.4,77.03,77.03,94100.0,49.2181,49.25,49.0145,49.0145,94100.0
2007-08-13 14:10:00,77.01,77.01,76.78,76.95,59100.0,49.0018,49.0018,48.8554,48.9636,59100.0
2007-08-13 14:20:00,76.95,77.2,76.88,76.96,94700.0,48.9636,49.1227,48.9191,48.97,94700.0
2007-08-13 14:30:00,76.94,76.98,76.77,76.92,54400.0,48.9573,48.9827,48.8491,48.9445,54400.0
2007-08-13 14:40:00,76.92,76.93,76.76,76.82,163300.0,48.9445,48.9509,48.8427,48.8809,163300.0
2007-08-13 14:50:00,76.82,76.95,76.76,76.79,71400.0,48.8809,48.9636,48.8427,48.8618,71400.0
2007-08-13 15:00:00,76.79,76.83,76.59,76.75,57100.0,48.8618,48.8873,48.7345,48.8364,57100.0
2007-08-13 15:10:00,76.74,76.91,76.44,76.54,66900.0,48.83,48.9382,48.6391,48.7027,66900.0
2007-08-13 15:20:00,76.53,76.69,76.37,76.68,63500.0,48.6964,48.7982,48.5946,48.7918,63500.0
2007-08-13 15:30:00,76.69,76.82,76.62,76.76,89700.0,48.7982,48.8809,48.7536,48.8427,89700.0
2007-08-13 15:40:00,76.77,76.77,76.33,76.5,133500.0,48.8491,48.8491,48.5691,48.6773,133500.0
2007-08-13 15:50:00,76.48,76.48,76.21,76.29,128400.0,48.6646,48.6646,48.4928,48.5437,128400.0
2007-08-14 09:30:00,76.51,77.2,76.51,76.96,84900.0,48.6836,49.1227,48.6836,48.97,84900.0
2007-08-14 09:40:00,76.93,77.38,76.38,76.68,81200.0,48.9509,49.2372,48.6009,48.7918,81200.0
2007-08-14 09:50:00,76.67,76.81,76.4,76.76,53100.0,48.7855,48.8745,48.6137,48.8427,53100.0
2007-08-14 10:00:00,76.76,76.77,76.41,76.42,40700.0,48.8427,48.8491,48.62,48.6264,40700.0
2007-08-14 10:10:00,76.46,76.46,75.98,76.2,58100.0,48.6518,48.6518,48.3464,48.4864,58100.0
2007-08-14 10:20:00,76.25,76.31,75.97,76.06,47800.0,48.5182,48.5564,48.34,48.3973,47800.0
2007-08-14 10:30:00,76.09,76.32,75.99,76.28,48300.0,48.4164,48.5627,48.3528,48.5373,48300.0
2007-08-14 10:40:00,76.28,76.6,76.17,76.57,42300.0,48.5373,48.7409,48.4673,48.7218,42300.0
2007-08-14 10:50:00,76.59,76.61,76.05,76.32,65200.0,48.7345,48.7473,48.3909,48.5627,65200.0
2007-08-14 11:00:00,76.29,76.29,75.75,75.82,74300.0,48.5437,48.5437,48.2001,48.2446,74300.0
2007-08-14 11:10:00,75.82,76.25,75.78,76.19,38100.0,48.2446,48.5182,48.2191,48.48,38100.0
2007-08-14 11:20:00,76.21,76.33,76.14,76.27,50500.0,48.4928,48.5691,48.4482,48.5309,50500.0
2007-08-14 11:30:00,76.28,76.34,76.14,76.25,60000.0,48.5373,48.5755,48.4482,48.5182,60000.0
2007-08-14 11:40:00,76.25,76.25,76.01,76.08,43400.0,48.5182,48.5182,48.3655,48.41,43400.0
2007-08-14 11:50:00,76.08,76.53,76.08,76.43,60300.0,48.41,48.6964,48.41,48.6327,60300.0
2007-08-14 12:00:00,76.38,76.45,76.02,76.14,38100.0,48.6009,48.6455,48.3719,48.4482,38100.0
2007-08-14 12:10:00,76.17,76.74,76.15,76.65,62200.0,48.4673,48.83,48.4546,48.7727,62200.0
2007-08-14 12:20:00,76.64,76.7,76.36,76.47,45100.0,48.7664,48.8045,48.5882,48.6582,45100.0
2007-08-14 12:30:00,76.47,76.5,76.27,76.41,34900.0,48.6582,48.6773,48.5309,48.62,34900.0
2007-08-14 12:40:00,76.41,76.55,76.25,76.38,52200.0,48.62,48.7091,48.5182,48.6009,52200.0
2007-08-14 12:50:00,76.4,76.64,76.39,76.48,45800.0,48.6137,48.7664,48.6073,48.6646,45800.0
2007-08-14 13:00:00,76.49,76.54,76.35,76.48,36000.0,48.6709,48.7027,48.5818,48.6646,36000.0
2007-08-14 13:10:00,76.46,76.49,76.15,76.27,63100.0,48.6518,48.6709,48.4546,48.5309,63100.0
2007-08-14 13:20:00,76.29,76.34,76.1,76.31,33300.0,48.5437,48.5755,48.4228,48.5564,33300.0
2007-08-14 13:30:00,76.27,76.67,76.27,76.49,57700.0,48.5309,48.7855,48.5309,48.6709,57700.0
2007-08-14 13:40:00,76.48,76.49,76.11,76.25,59500.0,48.6646,48.6709,48.4291,48.5182,59500.0
2007-08-14 13:50:00,76.24,76.24,75.81,75.89,54300.0,48.5118,48.5118,48.2382,48.2891,54300.0
2007-08-14 14:00:00,75.91,76.08,75.7,75.87,66600.0,48.3019,48.41,48.1682,48.2764,66600.0
2007-08-14 14:10:00,75.88,76.01,75.67,75.92,59700.0,48.2828,48.3655,48.1491,48.3082,59700.0
2007-08-14 14:20:00,75.93,76.11,75.91,75.98,39000.0,48.3146,48.4291,48.3019,48.3464,39000.0
2007-08-14 14:30:00,75.97,75.97,75.65,75.71,84500.0,48.34,48.34,48.1364,48.1746,84500.0
2007-08-14 14:40:00,75.7,75.8,75.61,75.72,52700.0,48.1682,48.2319,48.111,48.181,52700.0
2007-08-14 14:50:00,75.76,75.83,75.64,75.8,52700.0,48.2064,48.251,48.1301,48.2319,52700.0
2007-08-14 15:00:00,75.79,76.02,75.61,75.61,76700.0,48.2255,48.3719,48.111,48.111,76700.0
2007-08-14 15:10:00,75.63,75.89,75.51,75.82,63200.0,48.1237,48.2891,48.0473,48.2446,63200.0
2007-08-14 15:20:00,75.85,76.04,75.67,75.89,66500.0,48.2637,48.3846,48.1491,48.2891,66500.0
2007-08-14 15:30:00,75.88,75.88,75.24,75.36,82600.0,48.2828,48.2828,47.8755,47.9519,82600.0
2007-08-14 15:40:00,75.38,75.65,75.27,75.51,95000.0,47.9646,48.1364,47.8946,48.0473,95000.0
2007-08-14 15:50:00,75.5,75.58,75.2,75.32,169400.0,48.041,48.0919,47.8501,47.9264,169400.0
2007-08-15 09:30:00,75.72,76.04,75.51,75.72,166100.0,48.181,48.3846,48.0473,48.181,166100.0
2007-08-15 09:40:00,75.65,76.28,75.31,76.18,142800.0,48.1364,48.5373,47.9201,48.4737,142800.0
2007-08-15 09:50:00,76.2,76.75,76.0,76.01,125400.0,48.4864,48.8364,48.3591,48.3655,125400.0
2007-08-15 10:00:00,76.01,76.56,75.97,76.21,175300.0,48.3655,48.7155,48.34,48.4928,175300.0
2007-08-15 10:10:00,76.23,76.6,76.17,76.26,93400.0,48.5055,48.7409,48.4673,48.5246,93400.0
2007-08-15 10:20:00,76.33,76.75,76.29,76.6,85700.0,48.5691,48.8364,48.5437,48.7409,85700.0
2007-08-15 10:30:00,76.53,77.01,76.33,76.61,132700.0,48.6964,49.0018,48.5691,48.7473,132700.0
2007-08-15 10:40:00,76.65,76.88,76.43,76.56,77600.0,48.7727,48.9191,48.6327,48.7155,77600.0
2007-08-15 10:50:00,76.56,76.59,76.17,76.25,110500.0,48.7155,48.7345,48.4673,48.5182,110500.0
2007-08-15 11:00:00,76.3,76.4,76.26,76.3,75900.0,48.55,48.6137,48.5246,48.55,75900.0
2007-08-15 11:10:00,76.3,76.39,76.1,76.25,56500.0,48.55,48.6073,48.4228,48.5182,56500.0
2007-08-15 11:20:00,76.23,76.54,76.14,76.5,59100.0,48.5055,48.7027,48.4482,48.6773,59100.0
2007-08-15 11:30:00,76.5,76.53,76.2,76.21,56000.0,48.6773,48.6964,48.4864,48.4928,56000.0
2007-08-15 11:40:00,76.25,76.34,76.0,76.02,87100.0,48.5182,48.5755,48.3591,48.3719,87100.0
2007-08-15 11:50:00,76.02,76.13,75.88,75.93,98600.0,48.3719,48.4418,48.2828,48.3146,98600.0
2007-08-15 12:00:00,75.97,76.27,75.79,76.16,53100.0,48.34,48.5309,48.2255,48.4609,53100.0
2007-08-15 12:10:00,76.14,76.2,76.04,76.08,22300.0,48.4482,48.4864,48.3846,48.41,22300.0
2007-08-15 12:20:00,76.08,76.17,75.96,76.14,18200.0,48.41,48.4673,48.3337,48.4482,18200.0
2007-08-15 12:30:00,76.11,76.15,75.85,76.02,35200.0,48.4291,48.4546,48.2637,48.3719,35200.0
2007-08-15 12:40:00,76.04,76.04,75.81,75.91,42000.0,48.3846,48.3846,48.2382,48.3019,42000.0
2007-08-15 12:50:00,75.91,75.95,75.7,75.71,45600.0,48.3019,48.3273,48.1682,48.1746,45600.0
2007-08-15 13:00:00,75.7,75.76,75.56,75.65,27600.0,48.1682,48.2064,48.0792,48.1364,27600.0
2007-08-15 13:10:00,75.69,75.84,75.59,75.69,56200.0,48.1619,48.2573,48.0982,48.1619,56200.0
2007-08-15 13:20:00,75.69,75.86,75.6,75.61,55300.0,48.1619,48.27,48.1046,48.111,55300.0
2007-08-15 13:30:00,75.6,75.83,75.56,75.78,50100.0,48.1046,48.251,48.0792,48.2191,50100.0
2007-08-15 13:40:00,75.77,76.03,75.75,75.75,69400.0,48.2128,48.3782,48.2001,48.2001,69400.0
2007-08-15 13:50:00,75.77,75.85,75.56,75.64,92600.0,48.2128,48.2637,48.0792,48.1301,92600.0
2007-08-15 14:00:00,75.64,75.71,75.55,75.61,48300.0,48.1301,48.1746,48.0728,48.111,48300.0
2007-08-15 14:10:00,75.59,75.61,75.28,75.6,87800.0,48.0982,48.111,47.901,48.1046,87800.0
2007-08-15 14:20:00,75.55,75.61,75.25,75.25,57900.0,48.0728,48.111,47.8819,47.8819,57900.0
2007-08-15 14:30:00,75.28,75.45,75.17,75.34,73500.0,47.901,48.0092,47.831,47.9392,73500.0
2007-08-15 14:40:00,75.38,75.41,74.88,74.92,107300.0,47.9646,47.9837,47.6465,47.6719,107300.0
2007-08-15 14:50:00,74.93,75.15,74.84,74.9,98200.0,47.6783,47.8183,47.621,47.6592,98200.0
2007-08-15 15:00:00,74.9,75.05,74.71,74.72,63400.0,47.6592,47.7546,47.5383,47.5447,63400.0
2007-08-15 15:10:00,74.72,74.84,74.2,74.52,91800.0,47.5447,47.621,47.2138,47.4174,91800.0
2007-08-15 15:20:00,74.51,74.59,73.96,74.01,123900.0,47.411,47.4619,47.0611,47.0929,123900.0
2007-08-15 15:30:00,73.97,74.14,73.59,73.62,168100.0,47.0674,47.1756,46.8256,46.8447,168100.0
2007-08-15 15:40:00,73.62,74.0,73.6,73.88,121400.0,46.8447,47.0865,46.832,47.0102,121400.0
2007-08-15 15:50:00,73.92,73.96,73.46,73.75,210000.0,47.0356,47.0611,46.7429,46.9274,210000.0
2007-08-16 09:30:00,74.48,74.48,71.2,72.53,252000.0,47.3919,47.3919,45.3049,46.1512,252000.0
2007-08-16 09:40:00,72.54,72.83,71.53,72.71,137600.0,46.1575,46.342,45.5148,46.2657,137600.0
2007-08-16 09:50:00,72.75,72.75,72.2,72.23,102700.0,46.2911,46.2911,45.9412,45.9603,102700.0
2007-08-16 10:00:00,72.3,72.33,71.83,71.94,140500.0,46.0048,46.0239,45.7057,45.7757,140500.0
2007-08-16 10:10:00,71.91,72.07,71.76,71.82,102600.0,45.7566,45.8585,45.6612,45.6994,102600.0
2007-08-16 10:20:00,71.83,71.83,70.78,70.78,258800.0,45.7057,45.7057,45.0376,45.0376,258800.0
2007-08-16 10:30:00,70.79,70.94,70.59,70.62,231800.0,45.044,45.1394,44.9167,44.9358,231800.0
2007-08-16 10:40:00,70.62,71.26,70.56,71.04,202500.0,44.9358,45.343,44.8976,45.2031,202500.0
2007-08-16 10:50:00,71.05,71.25,70.9,70.94,120700.0,45.2094,45.3367,45.114,45.1394,120700.0
2007-08-16 11:00:00,70.92,71.24,70.9,71.08,151400.0,45.1267,45.3303,45.114,45.2285,151400.0
2007-08-16 11:10:00,71.08,71.18,70.75,70.8,128000.0,45.2285,45.2921,45.0185,45.0503,128000.0
2007-08-16 11:20:00,70.79,70.87,70.25,70.65,181200.0,45.044,45.0949,44.7004,44.9549,181200.0
2007-08-16 11:30:00,70.65,70.7,69.87,70.13,137500.0,44.9549,44.9867,44.4586,44.624,137500.0
2007-08-16 11:40:00,70.15,70.27,69.73,69.77,164900.0,44.6367,44.7131,44.3695,44.395,164900.0
2007-08-16 11:50:00,69.7,69.9,69.65,69.81,119300.0,44.3504,44.4777,44.3186,44.4204,119300.0
2007-08-16 12:00:00,69.81,69.84,69.26,69.27,184900.0,44.4204,44.4395,44.0704,44.0768,184900.0
2007-08-16 12:10:00,69.29,69.73,69.19,69.62,210400.0,44.0895,44.3695,44.0259,44.2995,210400.0
2007-08-16 12:20:00,69.63,69.85,69.5,69.7,103100.0,44.3059,44.4459,44.2232,44.3504,103100.0
2007-08-16 12:30:00,69.7,70.0,69.57,69.57,117900.0,44.3504,44.5413,44.2677,44.2677,117900.0
2007-08-16 12:40:00,69.58,69.65,69.14,69.43,95400.0,44.2741,44.3186,43.9941,44.1786,95400.0
2007-08-16 12:50:00,69.41,69.61,69.1,69.26,119500.0,44.1659,44.2931,43.9686,44.0704,119500.0
2007-08-16 13:00:00,69.29,69.34,69.01,69.2,129200.0,44.0895,44.1213,43.9114,44.0323,129200.0
2007-08-16 13:10:00,69.23,70.35,69.15,70.35,129700.0,44.0513,44.764,44.0004,44.764,129700.0
2007-08-16 13:20:00,70.34,70.45,69.77,70.35,127900.0,44.7576,44.8276,44.395,44.764,127900.0
2007-08-16 13:30:00,70.32,71.0,70.3,70.99,126100.0,44.7449,45.1776,44.7322,45.1712,126100.0
2007-08-16 13:40:00,70.97,71.04,70.34,70.43,103200.0,45.1585,45.2031,44.7576,44.8149,103200.0
2007-08-16 13:50:00,70.44,71.01,70.37,70.69,72100.0,44.8213,45.184,44.7767,44.9804,72100.0
2007-08-16 14:00:00,70.72,71.45,70.55,71.11,132800.0,44.9994,45.4639,44.8913,45.2476,132800.0
2007-08-16 14:10:00,71.11,71.88,71.0,71.57,159100.0,45.2476,45.7376,45.1776,45.5403,159100.0
2007-08-16 14:20:00,71.57,71.73,71.0,71.03,125400.0,45.5403,45.6421,45.1776,45.1967,125400.0
2007-08-16 14:30:00,71.04,71.08,70.66,70.8,96200.0,45.2031,45.2285,44.9613,45.0503,96200.0
2007-08-16 14:40:00,70.81,71.51,70.81,71.08,114700.0,45.0567,45.5021,45.0567,45.2285,114700.0
2007-08-16 14:50:00,71.08,71.44,71.06,71.32,83200.0,45.2285,45.4576,45.2158,45.3812,83200.0
2007-08-16 15:00:00,71.32,71.4,70.5,70.54,161500.0,45.3812,45.4321,44.8595,44.8849,161500.0
2007-08-16 15:10:00,70.55,71.04,70.03,70.91,143100.0,44.8913,45.2031,44.5604,45.1203,143100.0
2007-08-16 15:20:00,70.98,71.27,70.9,71.23,89100.0,45.1649,45.3494,45.114,45.324,89100.0
2007-08-16 15:30:00,71.22,72.03,71.16,71.97,174000.0,45.3176,45.833,45.2794,45.7948,174000.0
2007-08-16 15:40:00,71.97,72.3,71.51,71.6,287000.0,45.7948,46.0048,45.5021,45.5594,287000.0
2007-08-16 15:50:00,71.67,73.67,71.58,73.17,434300.0,45.6039,46.8765,45.5467,46.5584,434300.0
2007-08-17 09:30:00,74.75,74.85,74.17,74.8,372700.0,47.5637,47.6274,47.1947,47.5956,372700.0
2007-08-17 09:40:00,74.76,74.93,74.17,74.4,146200.0,47.5701,47.6783,47.1947,47.341,146200.0
2007-08-17 09:50:00,74.4,74.68,73.72,74.48,143200.0,47.341,47.5192,46.9084,47.3919,143200.0
2007-08-17 10:00:00,74.47,75.0,74.19,74.77,244100.0,47.3856,47.7228,47.2074,47.5765,244100.0
2007-08-17 10:10:00,74.76,74.78,73.7,73.76,155300.0,47.5701,47.5828,46.8956,46.9338,155300.0
2007-08-17 10:20:00,73.75,73.87,73.18,73.34,138100.0,46.9274,47.0038,46.5648,46.6666,138100.0
2007-08-17 10:30:00,73.33,73.53,73.18,73.22,140200.0,46.6602,46.7875,46.5648,46.5902,140200.0
2007-08-17 10:40:00,73.23,73.28,72.43,72.5,165300.0,46.5966,46.6284,46.0875,46.1321,165300.0
2007-08-17 10:50:00,72.48,73.02,72.41,72.95,179200.0,46.1193,46.4629,46.0748,46.4184,179200.0
2007-08-17 11:00:00,72.98,73.52,72.77,72.84,112000.0,46.4375,46.7811,46.3039,46.3484,112000.0
2007-08-17 11:10:00,72.85,73.72,72.77,73.62,113500.0,46.3548,46.9084,46.3039,46.8447,113500.0
2007-08-17 11:20:00,73.58,74.0,73.56,73.87,75900.0,46.8193,47.0865,46.8065,47.0038,75900.0
2007-08-17 11:30:00,73.87,74.6,73.87,74.49,151700.0,47.0038,47.4683,47.0038,47.3983,151700.0
2007-08-17 11:40:00,74.51,74.55,74.15,74.22,64200.0,47.411,47.4365,47.182,47.2265,64200.0
2007-08-17 11:50:00,74.22,74.35,73.99,74.03,50400.0,47.2265,47.3092,47.0802,47.1056,50400.0
2007-08-17 12:00:00,74.05,74.15,73.65,73.75,67300.0,47.1183,47.182,46.8638,46.9274,67300.0
2007-08-17 12:10:00,73.75,74.12,73.68,74.08,44100.0,46.9274,47.1629,46.8829,47.1374,44100.0
2007-08-17 12:20:00,74.08,74.4,74.04,74.27,51800.0,47.1374,47.341,47.112,47.2583,51800.0
2007-08-17 12:30:00,74.27,74.5,74.25,74.27,63800.0,47.2583,47.4047,47.2456,47.2583,63800.0
2007-08-17 12:40:00,74.27,74.68,74.21,74.6,50100.0,47.2583,47.5192,47.2201,47.4683,50100.0
2007-08-17 12:50:00,74.62,74.67,74.29,74.62,59900.0,47.481,47.5128,47.271,47.481,59900.0
2007-08-17 13:00:00,74.61,74.95,74.56,74.84,84100.0,47.4747,47.691,47.4429,47.621,84100.0
2007-08-17 13:10:00,74.81,75.2,74.81,75.11,69100.0,47.6019,47.8501,47.6019,47.7928,69100.0
2007-08-17 13:20:00,75.1,75.31,75.03,75.04,41100.0,47.7865,47.9201,47.7419,47.7483,41100.0
2007-08-17 13:30:00,75.04,75.28,74.91,75.15,34600.0,47.7483,47.901,47.6656,47.8183,34600.0
2007-08-17 13:40:00,75.18,75.38,75.1,75.33,37000.0,47.8374,47.9646,47.7865,47.9328,37000.0
2007-08-17 13:50:00,75.37,75.37,74.98,75.02,60700.0,47.9583,47.9583,47.7101,47.7356,60700.0
2007-08-17 14:00:00,75.0,75.01,74.72,74.85,70000.0,47.7228,47.7292,47.5447,47.6274,70000.0
2007-08-17 14:10:00,74.85,75.02,74.75,74.98,50900.0,47.6274,47.7356,47.5637,47.7101,50900.0
2007-08-17 14:20:00,74.94,75.02,74.75,74.84,42700.0,47.6846,47.7356,47.5637,47.621,42700.0
2007-08-17 14:30:00,74.83,75.02,74.7,74.93,67600.0,47.6147,47.7356,47.5319,47.6783,67600.0
2007-08-17 14:40:00,74.93,75.12,74.93,75.09,56000.0,47.6783,47.7992,47.6783,47.7801,56000.0
2007-08-17 14:50:00,75.09,75.13,74.98,75.04,73400.0,47.7801,47.8055,47.7101,47.7483,73400.0
2007-08-17 15:00:00,75.04,75.33,74.98,75.33,132200.0,47.7483,47.9328,47.7101,47.9328,132200.0
2007-08-17 15:10:00,75.33,75.63,75.28,75.62,123500.0,47.9328,48.1237,47.901,48.1173,123500.0
2007-08-17 15:20:00,75.62,75.62,75.3,75.36,108900.0,48.1173,48.1173,47.9137,47.9519,108900.0
2007-08-17 15:30:00,75.37,75.61,75.35,75.61,137400.0,47.9583,48.111,47.9455,48.111,137400.0
2007-08-17 15:40:00,75.61,75.66,75.21,75.5,186700.0,48.111,48.1428,47.8564,48.041,186700.0
2007-08-17 15:50:00,75.49,75.55,75.12,75.19,236200.0,48.0346,48.0728,47.7992,47.8437,236200.0
2007-08-20 09:30:00,74.85,75.09,73.63,73.84,274700.0,47.6274,47.7801,46.8511,46.9847,274700.0
2007-08-20 09:40:00,73.84,74.48,73.55,73.66,134100.0,46.9847,47.3919,46.8002,46.8702,134100.0
2007-08-20 09:50:00,73.68,74.41,73.6,74.15,121600.0,46.8829,47.3474,46.832,47.182,121600.0
2007-08-20 10:00:00,74.19,74.95,74.15,74.54,94400.0,47.2074,47.691,47.182,47.4301,94400.0
2007-08-20 10:10:00,74.54,74.98,74.54,74.63,46700.0,47.4301,47.7101,47.4301,47.4874,46700.0
2007-08-20 10:20:00,74.64,74.76,74.44,74.45,53000.0,47.4938,47.5701,47.3665,47.3729,53000.0
2007-08-20 10:30:00,74.43,74.52,74.23,74.3,73700.0,47.3601,47.4174,47.2329,47.2774,73700.0
2007-08-20 10:40:00,74.32,74.44,73.82,73.85,108300.0,47.2901,47.3665,46.972,46.9911,108300.0
2007-08-20 10:50:00,73.85,74.0,73.76,73.86,109700.0,46.9911,47.0865,46.9338,46.9974,109700.0
2007-08-20 11:00:00,73.85,73.89,73.71,73.78,33200.0,46.9911,47.0165,46.902,46.9465,33200.0
2007-08-20 11:10:00,73.76,73.98,73.76,73.87,27500.0,46.9338,47.0738,46.9338,47.0038,27500.0
2007-08-20 11:20:00,73.84,73.94,73.64,73.66,29300.0,46.9847,47.0483,46.8575,46.8702,29300.0
2007-08-20 11:30:00,73.69,73.9,73.61,73.84,38900.0,46.8893,47.0229,46.8384,46.9847,38900.0
2007-08-20 11:40:00,73.84,73.88,73.6,73.66,54000.0,46.9847,47.0102,46.832,46.8702,54000.0
2007-08-20 11:50:00,73.68,73.68,73.42,73.5,77800.0,46.8829,46.8829,46.7175,46.7684,77800.0
2007-08-20 12:00:00,73.48,73.65,73.48,73.58,67200.0,46.7556,46.8638,46.7556,46.8193,67200.0
2007-08-20 12:10:00,73.58,73.59,73.31,73.58,53800.0,46.8193,46.8256,46.6475,46.8193,53800.0
2007-08-20 12:20:00,73.55,73.71,73.4,73.52,51500.0,46.8002,46.902,46.7047,46.7811,51500.0
2007-08-20 12:30:00,73.55,73.55,73.34,73.36,30400.0,46.8002,46.8002,46.6666,46.6793,30400.0
2007-08-20 12:40:00,73.36,73.46,73.24,73.36,52100.0,46.6793,46.7429,46.6029,46.6793,52100.0
2007-08-20 12:50:00,73.32,73.46,73.2,73.25,33200.0,46.6538,46.7429,46.5775,46.6093,33200.0
2007-08-20 13:00:00,73.25,73.46,73.21,73.44,43500.0,46.6093,46.7429,46.5838,46.7302,43500.0
2007-08-20 13:10:00,73.46,73.63,73.15,73.54,74100.0,46.7429,46.8511,46.5457,46.7938,74100.0
2007-08-20 13:20:00,73.58,73.67,73.36,73.53,77900.0,46.8193,46.8765,46.6793,46.7875,77900.0
2007-08-20 13:30:00,73.53,73.7,73.45,73.53,58500.0,46.7875,46.8956,46.7366,46.7875,58500.0
2007-08-20 13:40:00,73.53,73.73,73.39,73.63,48400.0,46.7875,46.9147,46.6984,46.8511,48400.0
2007-08-20 13:50:00,73.65,73.66,73.2,73.2,39800.0,46.8638,46.8702,46.5775,46.5775,39800.0
2007-08-20 14:00:00,73.25,73.36,73.15,73.21,54500.0,46.6093,46.6793,46.5457,46.5838,54500.0
2007-08-20 14:10:00,73.17,73.55,73.15,73.43,85900.0,46.5584,46.8002,46.5457,46.7238,85900.0
2007-08-20 14:20:00,73.42,73.86,73.38,73.85,31600.0,46.7175,46.9974,46.692,46.9911,31600.0
2007-08-20 14:30:00,73.85,74.1,73.79,74.04,88000.0,46.9911,47.1502,46.9529,47.112,88000.0
2007-08-20 14:40:00,74.08,74.3,73.95,74.17,68500.0,47.1374,47.2774,47.0547,47.1947,68500.0
2007-08-20 14:50:00,74.17,74.52,74.17,74.52,72600.0,47.1947,47.4174,47.1947,47.4174,72600.0
2007-08-20 15:00:00,74.54,74.72,73.58,74.69,104600.0,47.4301,47.5447,46.8193,47.5256,104600.0
2007-08-20 15:10:00,74.69,75.07,74.59,74.91,123600.0,47.5256,47.7674,47.4619,47.6656,123600.0
2007-08-20 15:20:00,74.9,75.05,74.77,74.88,108800.0,47.6592,47.7546,47.5765,47.6465,108800.0
2007-08-20 15:30:00,74.88,74.88,74.49,74.61,84400.0,47.6465,47.6465,47.3983,47.4747,84400.0
2007-08-20 15:40:00,74.63,74.8,74.61,74.75,91900.0,47.4874,47.5956,47.4747,47.5637,91900.0
2007-08-20 15:50:00,74.73,74.82,74.52,74.61,143500.0,47.551,47.6083,47.4174,47.4747,143500.0
2007-08-21 09:30:00,74.2,74.29,73.71,74.1,82100.0,47.2138,47.271,46.902,47.1502,82100.0
2007-08-21 09:40:00,74.1,74.32,73.43,73.6,131200.0,47.1502,47.2901,46.7238,46.832,131200.0
2007-08-21 09:50:00,73.61,74.27,73.52,74.09,119600.0,46.8384,47.2583,46.7811,47.1438,119600.0
2007-08-21 10:00:00,74.08,74.21,73.73,73.83,89300.0,47.1374,47.2201,46.9147,46.9783,89300.0
2007-08-21 10:10:00,73.81,73.9,73.47,73.53,77000.0,46.9656,47.0229,46.7493,46.7875,77000.0
2007-08-21 10:20:00,73.53,73.77,73.46,73.72,47500.0,46.7875,46.9402,46.7429,46.9084,47500.0
2007-08-21 10:30:00,73.71,73.96,73.71,73.94,54900.0,46.902,47.0611,46.902,47.0483,54900.0
2007-08-21 10:40:00,73.94,74.0,73.79,73.8,83600.0,47.0483,47.0865,46.9529,46.9593,83600.0
2007-08-21 10:50:00,73.79,73.99,73.79,73.96,36400.0,46.9529,47.0802,46.9529,47.0611,36400.0
2007-08-21 11:00:00,73.94,73.96,73.51,73.51,50700.0,47.0483,47.0611,46.7747,46.7747,50700.0
2007-08-21 11:10:00,73.5,73.57,73.46,73.57,56000.0,46.7684,46.8129,46.7429,46.8129,56000.0
2007-08-21 11:20:00,73.57,73.62,73.25,73.51,68800.0,46.8129,46.8447,46.6093,46.7747,68800.0
2007-08-21 11:30:00,73.54,73.81,73.25,73.32,78600.0,46.7938,46.9656,46.6093,46.6538,78600.0
2007-08-21 11:40:00,73.3,73.82,73.28,73.63,53200.0,46.6411,46.972,46.6284,46.8511,53200.0
2007-08-21 11:50:00,73.63,73.83,73.54,73.6,23000.0,46.8511,46.9783,46.7938,46.832,23000.0
2007-08-21 12:00:00,73.6,73.6,73.19,73.24,40100.0,46.832,46.832,46.5711,46.6029,40100.0
2007-08-21 12:10:00,73.27,73.43,73.23,73.31,35100.0,46.622,46.7238,46.5966,46.6475,35100.0
2007-08-21 12:20:00,73.31,73.44,73.21,73.23,33100.0,46.6475,46.7302,46.5838,46.5966,33100.0
2007-08-21 12:30:00,73.22,73.25,73.01,73.03,72300.0,46.5902,46.6093,46.4566,46.4693,72300.0
2007-08-21 12:40:00,73.03,73.25,73.0,73.11,54200.0,46.4693,46.6093,46.4502,46.5202,54200.0
2007-08-21 12:50:00,73.07,73.25,72.97,73.16,49700.0,46.4948,46.6093,46.4311,46.552,49700.0
2007-08-21 13:00:00,73.15,73.27,73.09,73.09,41300.0,46.5457,46.622,46.5075,46.5075,41300.0
2007-08-21 13:10:00,73.1,73.1,72.91,73.02,41800.0,46.5138,46.5138,46.3929,46.4629,41800.0
2007-08-21 13:20:00,73.06,73.22,73.01,73.01,42100.0,46.4884,46.5902,46.4566,46.4566,42100.0
2007-08-21 13:30:00,73.01,73.18,73.01,73.12,16100.0,46.4566,46.5648,46.4566,46.5266,16100.0
2007-08-21 13:40:00,73.16,73.19,73.06,73.07,16100.0,46.552,46.5711,46.4884,46.4948,16100.0
2007-08-21 13:50:00,73.11,73.14,72.82,72.84,39800.0,46.5202,46.5393,46.3357,46.3484,39800.0
2007-08-21 14:00:00,72.86,73.19,72.85,73.0,33600.0,46.3611,46.5711,46.3548,46.4502,33600.0
2007-08-21 14:10:00,73.0,73.03,72.8,72.82,34800.0,46.4502,46.4693,46.323,46.3357,34800.0
2007-08-21 14:20:00,72.86,73.11,72.86,72.97,46200.0,46.3611,46.5202,46.3611,46.4311,46200.0
2007-08-21 14:30:00,72.95,73.02,72.67,72.84,51700.0,46.4184,46.4629,46.2402,46.3484,51700.0
2007-08-21 14:40:00,72.85,72.87,72.55,72.69,68400.0,46.3548,46.3675,46.1639,46.253,68400.0
2007-08-21 14:50:00,72.69,72.96,72.58,72.96,46200.0,46.253,46.4248,46.183,46.4248,46200.0
2007-08-21 15:00:00,72.98,73.13,72.96,72.98,62400.0,46.4375,46.5329,46.4248,46.4375,62400.0
2007-08-21 15:10:00,72.95,73.08,72.87,72.97,55900.0,46.4184,46.5011,46.3675,46.4311,55900.0
2007-08-21 15:20:00,72.94,73.15,72.94,73.06,42500.0,46.412,46.5457,46.412,46.4884,42500.0
2007-08-21 15:30:00,73.08,73.24,73.04,73.14,89400.0,46.5011,46.6029,46.4757,46.5393,89400.0
2007-08-21 15:40:00,73.15,73.19,72.95,73.15,89800.0,46.5457,46.5711,46.4184,46.5457,89800.0
2007-08-21 15:50:00,73.17,73.26,73.0,73.26,183100.0,46.5584,46.6157,46.4502,46.6157,183100.0
2007-08-22 09:30:00,73.74,74.39,73.59,74.31,117500.0,46.9211,47.3347,46.8256,47.2838,117500.0
2007-08-22 09:40:00,74.27,74.27,73.67,73.75,96400.0,47.2583,47.2583,46.8765,46.9274,96400.0
2007-08-22 09:50:00,73.75,74.08,73.7,74.04,43600.0,46.9274,47.1374,46.8956,47.112,43600.0
2007-08-22 10:00:00,74.04,74.04,73.8,73.92,52300.0,47.112,47.112,46.9593,47.0356,52300.0
2007-08-22 10:10:00,73.92,74.02,73.66,73.66,52500.0,47.0356,47.0992,46.8702,46.8702,52500.0
2007-08-22 10:20:00,73.68,73.75,73.5,73.61,74300.0,46.8829,46.9274,46.7684,46.8384,74300.0
2007-08-22 10:30:00,73.61,73.86,73.23,73.54,109000.0,46.8384,46.9974,46.5966,46.7938,109000.0
2007-08-22 10:40:00,73.54,73.62,73.42,73.56,45400.0,46.7938,46.8447,46.7175,46.8065,45400.0
2007-08-22 10:50:00,73.56,73.64,73.44,73.5,53400.0,46.8065,46.8575,46.7302,46.7684,53400.0
2007-08-22 11:00:00,73.5,73.58,73.05,73.22,92800.0,46.7684,46.8193,46.482,46.5902,92800.0
2007-08-22 11:10:00,73.19,73.23,72.97,73.15,108000.0,46.5711,46.5966,46.4311,46.5457,108000.0
2007-08-22 11:20:00,73.16,73.33,73.01,73.02,56600.0,46.552,46.6602,46.4566,46.4629,56600.0
2007-08-22 11:30:00,73.01,73.46,73.01,73.46,70700.0,46.4566,46.7429,46.4566,46.7429,70700.0
2007-08-22 11:40:00,73.47,73.59,73.25,73.28,57200.0,46.7493,46.8256,46.6093,46.6284,57200.0
2007-08-22 11:50:00,73.26,73.49,73.22,73.37,46300.0,46.6157,46.762,46.5902,46.6856,46300.0
2007-08-22 12:00:00,73.4,73.6,73.3,73.6,63100.0,46.7047,46.832,46.6411,46.832,63100.0
2007-08-22 12:10:00,73.59,73.66,73.52,73.55,61700.0,46.8256,46.8702,46.7811,46.8002,61700.0
2007-08-22 12:20:00,73.54,73.58,73.3,73.36,83400.0,46.7938,46.8193,46.6411,46.6793,83400.0
2007-08-22 12:30:00,73.36,73.37,73.0,73.06,91500.0,46.6793,46.6856,46.4502,46.4884,91500.0
2007-08-22 12:40:00,73.05,73.09,72.95,73.03,63300.0,46.482,46.5075,46.4184,46.4693,63300.0
2007-08-22 12:50:00,73.01,73.13,73.0,73.0,62900.0,46.4566,46.5329,46.4502,46.4502,62900.0
2007-08-22 13:00:00,72.98,73.0,72.81,72.87,88900.0,46.4375,46.4502,46.3293,46.3675,88900.0
2007-08-22 13:10:00,72.87,72.96,72.8,72.88,35400.0,46.3675,46.4248,46.323,46.3739,35400.0
2007-08-22 13:20:00,72.9,72.94,72.82,72.84,58900.0,46.3866,46.412,46.3357,46.3484,58900.0
2007-08-22 13:30:00,72.86,72.96,72.85,72.91,66100.0,46.3611,46.4248,46.3548,46.3929,66100.0
2007-08-22 13:40:00,72.91,73.16,72.9,73.01,74300.0,46.3929,46.552,46.3866,46.4566,74300.0
2007-08-22 13:50:00,72.99,73.17,72.99,73.11,77500.0,46.4439,46.5584,46.4439,46.5202,77500.0
2007-08-22 14:00:00,73.11,73.17,72.81,72.88,104000.0,46.5202,46.5584,46.3293,46.3739,104000.0
2007-08-22 14:10:00,72.83,73.0,72.8,72.96,95600.0,46.342,46.4502,46.323,46.4248,95600.0
2007-08-22 14:20:00,72.96,73.0,72.59,72.7,74900.0,46.4248,46.4502,46.1893,46.2593,74900.0
2007-08-22 14:30:00,72.71,72.92,72.69,72.81,53000.0,46.2657,46.3993,46.253,46.3293,53000.0
2007-08-22 14:40:00,72.81,73.01,72.75,72.88,76500.0,46.3293,46.4566,46.2911,46.3739,76500.0
2007-08-22 14:50:00,72.91,72.92,72.69,72.72,95200.0,46.3929,46.3993,46.253,46.2721,95200.0
2007-08-22 15:00:00,72.73,72.74,72.51,72.54,93700.0,46.2784,46.2848,46.1384,46.1575,93700.0
2007-08-22 15:10:00,72.55,72.8,72.54,72.77,95400.0,46.1639,46.323,46.1575,46.3039,95400.0
2007-08-22 15:20:00,72.77,72.9,72.75,72.82,63600.0,46.3039,46.3866,46.2911,46.3357,63600.0
2007-08-22 15:30:00,72.83,73.12,72.83,73.07,96700.0,46.342,46.5266,46.342,46.4948,96700.0
2007-08-22 15:40:00,73.07,73.13,72.85,72.95,123300.0,46.4948,46.5329,46.3548,46.4184,123300.0
2007-08-22 15:50:00,72.95,73.1,72.88,73.0,198100.0,46.4184,46.5138,46.3739,46.4502,198100.0
2007-08-23 09:30:00,73.3,73.51,73.2,73.42,232200.0,46.6411,46.7747,46.5775,46.7175,232200.0
2007-08-23 09:40:00,73.42,73.48,73.15,73.27,126100.0,46.7175,46.7556,46.5457,46.622,126100.0
2007-08-23 09:50:00,73.26,73.44,73.11,73.44,98700.0,46.6157,46.7302,46.5202,46.7302,98700.0
2007-08-23 10:00:00,73.42,73.8,73.35,73.71,171600.0,46.7175,46.9593,46.6729,46.902,171600.0
2007-08-23 10:10:00,73.69,73.71,73.24,73.4,76900.0,46.8893,46.902,46.6029,46.7047,76900.0
2007-08-23 10:20:00,73.4,73.64,73.32,73.43,159600.0,46.7047,46.8575,46.6538,46.7238,159600.0
2007-08-23 10:30:00,73.44,73.95,73.44,73.78,178000.0,46.7302,47.0547,46.7302,46.9465,178000.0
2007-08-23 10:40:00,73.77,73.8,73.5,73.74,78400.0,46.9402,46.9593,46.7684,46.9211,78400.0
2007-08-23 10:50:00,73.72,73.86,73.63,73.83,62300.0,46.9084,46.9974,46.8511,46.9783,62300.0
2007-08-23 11:00:00,73.84,73.89,73.54,73.65,91700.0,46.9847,47.0165,46.7938,46.8638,91700.0
2007-08-23 11:10:00,73.65,73.66,73.43,73.54,65200.0,46.8638,46.8702,46.7238,46.7938,65200.0
2007-08-23 11:20:00,73.51,73.63,73.41,73.41,51600.0,46.7747,46.8511,46.7111,46.7111,51600.0
2007-08-23 11:30:00,73.41,73.42,73.15,73.18,45000.0,46.7111,46.7175,46.5457,46.5648,45000.0
2007-08-23 11:40:00,73.18,73.18,73.0,73.02,61900.0,46.5648,46.5648,46.4502,46.4629,61900.0
2007-08-23 11:50:00,73.01,73.01,72.83,72.97,48500.0,46.4566,46.4566,46.342,46.4311,48500.0
2007-08-23 12:00:00,72.99,73.1,72.96,72.96,42900.0,46.4439,46.5138,46.4248,46.4248,42900.0
2007-08-23 12:10:00,72.96,73.12,72.96,73.12,35300.0,46.4248,46.5266,46.4248,46.5266,35300.0
2007-08-23 12:20:00,73.13,73.17,72.99,73.08,43800.0,46.5329,46.5584,46.4439,46.5011,43800.0
2007-08-23 12:30:00,73.09,73.19,73.09,73.17,35600.0,46.5075,46.5711,46.5075,46.5584,35600.0
2007-08-23 12:40:00,73.18,73.25,73.08,73.12,44300.0,46.5648,46.6093,46.5011,46.5266,44300.0
2007-08-23 12:50:00,73.13,73.13,72.82,72.98,41200.0,46.5329,46.5329,46.3357,46.4375,41200.0
2007-08-23 13:00:00,72.95,73.11,72.9,73.1,46900.0,46.4184,46.5202,46.3866,46.5138,46900.0
2007-08-23 13:10:00,73.08,73.21,72.99,73.07,34300.0,46.5011,46.5838,46.4439,46.4948,34300.0
2007-08-23 13:20:00,73.1,73.13,73.0,73.05,36700.0,46.5138,46.5329,46.4502,46.482,36700.0
2007-08-23 13:30:00,73.05,73.19,72.99,73.13,47800.0,46.482,46.5711,46.4439,46.5329,47800.0
2007-08-23 13:40:00,73.12,73.45,73.1,73.27,32300.0,46.5266,46.7366,46.5138,46.622,32300.0
2007-08-23 13:50:00,73.24,73.48,73.24,73.46,27100.0,46.6029,46.7556,46.6029,46.7429,27100.0
2007-08-23 14:00:00,73.48,73.66,73.33,73.66,34000.0,46.7556,46.8702,46.6602,46.8702,34000.0
2007-08-23 14:10:00,73.64,73.98,73.64,73.98,65700.0,46.8575,47.0738,46.8575,47.0738,65700.0
2007-08-23 14:20:00,73.98,74.07,73.95,73.96,61900.0,47.0738,47.1311,47.0547,47.0611,61900.0
2007-08-23 14:30:00,73.97,74.09,73.94,73.94,52700.0,47.0674,47.1438,47.0483,47.0483,52700.0
2007-08-23 14:40:00,73.95,73.96,73.63,73.69,73100.0,47.0547,47.0611,46.8511,46.8893,73100.0
2007-08-23 14:50:00,73.71,73.92,73.69,73.86,35800.0,46.902,47.0356,46.8893,46.9974,35800.0
2007-08-23 15:00:00,73.86,74.0,73.79,73.94,55800.0,46.9974,47.0865,46.9529,47.0483,55800.0
2007-08-23 15:10:00,73.94,74.13,73.87,74.09,73400.0,47.0483,47.1692,47.0038,47.1438,73400.0
2007-08-23 15:20:00,74.1,74.38,74.08,74.26,130400.0,47.1502,47.3283,47.1374,47.252,130400.0
2007-08-23 15:30:00,74.24,74.27,73.87,73.93,99000.0,47.2392,47.2583,47.0038,47.042,99000.0
2007-08-23 15:40:00,73.94,74.25,73.91,74.23,135900.0,47.0483,47.2456,47.0293,47.2329,135900.0
2007-08-23 15:50:00,74.23,74.3,74.04,74.14,131300.0,47.2329,47.2774,47.112,47.1756,131300.0
2007-08-24 09:30:00,74.0,74.45,73.95,74.41,46400.0,47.0865,47.3729,47.0547,47.3474,46400.0
2007-08-24 09:40:00,74.4,74.66,74.3,74.62,49100.0,47.341,47.5065,47.2774,47.481,49100.0
2007-08-24 09:50:00,74.65,74.75,74.48,74.72,61700.0,47.5001,47.5637,47.3919,47.5447,61700.0
2007-08-24 10:00:00,74.72,75.15,74.7,75.08,105800.0,47.5447,47.8183,47.5319,47.7737,105800.0
2007-08-24 10:10:00,75.06,75.29,74.95,75.1,72300.0,47.761,47.9074,47.691,47.7865,72300.0
2007-08-24 10:20:00,75.12,75.26,74.98,75.01,56100.0,47.7992,47.8883,47.7101,47.7292,56100.0
2007-08-24 10:30:00,75.03,75.06,74.75,74.84,43200.0,47.7419,47.761,47.5637,47.621,43200.0
2007-08-24 10:40:00,74.89,74.93,74.72,74.75,26300.0,47.6528,47.6783,47.5447,47.5637,26300.0
2007-08-24 10:50:00,74.75,74.84,74.64,74.75,21200.0,47.5637,47.621,47.4938,47.5637,21200.0
2007-08-24 11:00:00,74.75,74.79,74.61,74.67,43500.0,47.5637,47.5892,47.4747,47.5128,43500.0
2007-08-24 11:10:00,74.66,74.87,74.62,74.71,56500.0,47.5065,47.6401,47.481,47.5383,56500.0
2007-08-24 11:20:00,74.69,74.79,74.68,74.71,24300.0,47.5256,47.5892,47.5192,47.5383,24300.0
2007-08-24 11:30:00,74.72,74.77,74.6,74.6,18000.0,47.5447,47.5765,47.4683,47.4683,18000.0
2007-08-24 11:40:00,74.61,74.63,74.51,74.6,36900.0,47.4747,47.4874,47.411,47.4683,36900.0
2007-08-24 11:50:00,74.6,74.64,74.47,74.57,41300.0,47.4683,47.4938,47.3856,47.4492,41300.0
2007-08-24 12:00:00,74.56,74.58,74.48,74.48,39200.0,47.4429,47.4556,47.3919,47.3919,39200.0
2007-08-24 12:10:00,74.49,74.52,74.4,74.5,36500.0,47.3983,47.4174,47.341,47.4047,36500.0
2007-08-24 12:20:00,74.5,74.65,74.5,74.59,37100.0,47.4047,47.5001,47.4047,47.4619,37100.0
2007-08-24 12:30:00,74.59,74.62,74.51,74.58,34300.0,47.4619,47.481,47.411,47.4556,34300.0
2007-08-24 12:40:00,74.58,74.62,74.45,74.5,48200.0,47.4556,47.481,47.3729,47.4047,48200.0
2007-08-24 12:50:00,74.5,74.56,74.44,74.44,27400.0,47.4047,47.4429,47.3665,47.3665,27400.0
2007-08-24 13:00:00,74.47,74.61,74.45,74.59,31400.0,47.3856,47.4747,47.3729,47.4619,31400.0
2007-08-24 13:10:00,74.61,74.67,74.48,74.6,40900.0,47.4747,47.5128,47.3919,47.4683,40900.0
2007-08-24 13:20:00,74.6,74.81,74.58,74.74,35000.0,47.4683,47.6019,47.4556,47.5574,35000.0
2007-08-24 13:30:00,74.72,74.84,74.66,74.84,55900.0,47.5447,47.621,47.5065,47.621,55900.0
2007-08-24 13:40:00,74.84,74.9,74.76,74.76,35300.0,47.621,47.6592,47.5701,47.5701,35300.0
2007-08-24 13:50:00,74.78,75.0,74.78,74.97,38600.0,47.5828,47.7228,47.5828,47.7037,38600.0
2007-08-24 14:00:00,74.98,75.14,74.96,75.03,57700.0,47.7101,47.8119,47.6974,47.7419,57700.0
2007-08-24 14:10:00,75.06,75.21,75.03,75.16,34400.0,47.761,47.8564,47.7419,47.8246,34400.0
2007-08-24 14:20:00,75.18,75.24,75.12,75.18,56200.0,47.8374,47.8755,47.7992,47.8374,56200.0
2007-08-24 14:30:00,75.17,75.19,75.12,75.16,40700.0,47.831,47.8437,47.7992,47.8246,40700.0
2007-08-24 14:40:00,75.16,75.29,75.14,75.25,51400.0,47.8246,47.9074,47.8119,47.8819,51400.0
2007-08-24 14:50:00,75.27,75.48,75.23,75.44,82900.0,47.8946,48.0283,47.8692,48.0028,82900.0
2007-08-24 15:00:00,75.45,75.45,75.21,75.22,36100.0,48.0092,48.0092,47.8564,47.8628,36100.0
2007-08-24 15:10:00,75.23,75.28,75.2,75.2,35900.0,47.8692,47.901,47.8501,47.8501,35900.0
2007-08-24 15:20:00,75.21,75.3,75.11,75.25,48200.0,47.8564,47.9137,47.7928,47.8819,48200.0
2007-08-24 15:30:00,75.25,75.49,75.25,75.45,92700.0,47.8819,48.0346,47.8819,48.0092,92700.0
2007-08-24 15:40:00,75.45,75.5,75.35,75.44,84300.0,48.0092,48.041,47.9455,48.0028,84300.0
2007-08-24 15:50:00,75.44,75.5,75.19,75.31,174900.0,48.0028,48.041,47.8437,47.9201,174900.0
2007-08-27 09:30:00,74.72,74.83,74.08,74.47,86200.0,47.5447,47.6147,47.1374,47.3856,86200.0
2007-08-27 09:40:00,74.46,74.7,74.36,74.48,61700.0,47.3792,47.5319,47.3156,47.3919,61700.0
2007-08-27 09:50:00,74.48,74.8,74.2,74.78,92700.0,47.3919,47.5956,47.2138,47.5828,92700.0
2007-08-27 10:00:00,74.8,74.95,74.5,74.5,121500.0,47.5956,47.691,47.4047,47.4047,121500.0
2007-08-27 10:10:00,74.5,74.52,74.3,74.48,43400.0,47.4047,47.4174,47.2774,47.3919,43400.0
2007-08-27 10:20:00,74.49,74.69,74.38,74.69,42000.0,47.3983,47.5256,47.3283,47.5256,42000.0
2007-08-27 10:30:00,74.69,74.7,74.35,74.45,54100.0,47.5256,47.5319,47.3092,47.3729,54100.0
2007-08-27 10:40:00,74.47,74.51,74.35,74.48,38400.0,47.3856,47.411,47.3092,47.3919,38400.0
2007-08-27 10:50:00,74.5,74.66,74.47,74.57,25300.0,47.4047,47.5065,47.3856,47.4492,25300.0
2007-08-27 11:00:00,74.6,74.7,74.53,74.55,57600.0,47.4683,47.5319,47.4238,47.4365,57600.0
2007-08-27 11:10:00,74.55,74.66,74.43,74.47,40800.0,47.4365,47.5065,47.3601,47.3856,40800.0
2007-08-27 11:20:00,74.49,74.55,74.35,74.53,38800.0,47.3983,47.4365,47.3092,47.4238,38800.0
2007-08-27 11:30:00,74.55,74.63,74.48,74.59,26800.0,47.4365,47.4874,47.3919,47.4619,26800.0
2007-08-27 11:40:00,74.61,74.77,74.59,74.62,36900.0,47.4747,47.5765,47.4619,47.481,36900.0
2007-08-27 11:50:00,74.59,74.68,74.57,74.59,13500.0,47.4619,47.5192,47.4492,47.4619,13500.0
2007-08-27 12:00:00,74.59,74.61,74.35,74.44,34200.0,47.4619,47.4747,47.3092,47.3665,34200.0
2007-08-27 12:10:00,74.43,74.6,74.42,74.59,26800.0,47.3601,47.4683,47.3538,47.4619,26800.0
2007-08-27 12:20:00,74.58,74.7,74.57,74.58,27800.0,47.4556,47.5319,47.4492,47.4556,27800.0
2007-08-27 12:30:00,74.57,74.63,74.51,74.6,17900.0,47.4492,47.4874,47.411,47.4683,17900.0
2007-08-27 12:40:00,74.58,74.7,74.58,74.68,13400.0,47.4556,47.5319,47.4556,47.5192,13400.0
2007-08-27 12:50:00,74.72,74.73,74.58,74.6,20900.0,47.5447,47.551,47.4556,47.4683,20900.0
2007-08-27 13:00:00,74.56,74.63,74.46,74.55,40500.0,47.4429,47.4874,47.3792,47.4365,40500.0
2007-08-27 13:10:00,74.56,74.68,74.53,74.65,20800.0,47.4429,47.5192,47.4238,47.5001,20800.0
2007-08-27 13:20:00,74.65,74.67,74.44,74.56,29100.0,47.5001,47.5128,47.3665,47.4429,29100.0
2007-08-27 13:30:00,74.56,74.62,74.46,74.47,27800.0,47.4429,47.481,47.3792,47.3856,27800.0
2007-08-27 13:40:00,74.46,74.73,74.45,74.72,21500.0,47.3792,47.551,47.3729,47.5447,21500.0
2007-08-27 13:50:00,74.69,74.72,74.52,74.66,30900.0,47.5256,47.5447,47.4174,47.5065,30900.0
2007-08-27 14:00:00,74.66,74.84,74.63,74.74,31800.0,47.5065,47.621,47.4874,47.5574,31800.0
2007-08-27 14:10:00,74.73,74.99,74.73,74.96,30400.0,47.551,47.7165,47.551,47.6974,30400.0
2007-08-27 14:20:00,74.96,75.16,74.96,75.15,55900.0,47.6974,47.8246,47.6974,47.8183,55900.0
2007-08-27 14:30:00,75.16,75.35,75.15,75.24,45600.0,47.8246,47.9455,47.8183,47.8755,45600.0
2007-08-27 14:40:00,75.25,75.25,75.02,75.02,18700.0,47.8819,47.8819,47.7356,47.7356,18700.0
2007-08-27 14:50:00,75.01,75.08,74.89,74.92,44100.0,47.7292,47.7737,47.6528,47.6719,44100.0
2007-08-27 15:00:00,74.94,74.95,74.8,74.8,36000.0,47.6846,47.691,47.5956,47.5956,36000.0
2007-08-27 15:10:00,74.8,74.94,74.73,74.74,55600.0,47.5956,47.6846,47.551,47.5574,55600.0
2007-08-27 15:20:00,74.77,74.82,74.67,74.73,49800.0,47.5765,47.6083,47.5128,47.551,49800.0
2007-08-27 15:30:00,74.75,74.95,74.73,74.91,48700.0,47.5637,47.691,47.551,47.6656,48700.0
2007-08-27 15:40:00,74.9,75.06,74.9,75.01,62300.0,47.6592,47.761,47.6592,47.7292,62300.0
2007-08-27 15:50:00,75.0,75.02,74.55,74.63,134600.0,47.7228,47.7356,47.4365,47.4874,134600.0
2007-08-28 09:30:00,74.0,74.25,73.84,73.86,83000.0,47.0865,47.2456,46.9847,46.9974,83000.0
2007-08-28 09:40:00,73.83,73.84,73.42,73.52,98200.0,46.9783,46.9847,46.7175,46.7811,98200.0
2007-08-28 09:50:00,73.53,73.75,73.46,73.66,53400.0,46.7875,46.9274,46.7429,46.8702,53400.0
2007-08-28 10:00:00,73.66,73.77,73.63,73.72,87700.0,46.8702,46.9402,46.8511,46.9084,87700.0
2007-08-28 10:10:00,73.72,74.13,73.67,74.1,96600.0,46.9084,47.1692,46.8765,47.1502,96600.0
2007-08-28 10:20:00,74.11,74.19,73.99,74.02,36900.0,47.1565,47.2074,47.0802,47.0992,36900.0
2007-08-28 10:30:00,74.03,74.08,73.81,73.98,57900.0,47.1056,47.1374,46.9656,47.0738,57900.0
2007-08-28 10:40:00,73.98,74.05,73.82,73.83,28200.0,47.0738,47.1183,46.972,46.9783,28200.0
2007-08-28 10:50:00,73.84,73.84,73.49,73.6,57400.0,46.9847,46.9847,46.762,46.832,57400.0
2007-08-28 11:00:00,73.58,73.68,73.5,73.6,33800.0,46.8193,46.8829,46.7684,46.832,33800.0
2007-08-28 11:10:00,73.57,73.62,73.5,73.58,30700.0,46.8129,46.8447,46.7684,46.8193,30700.0
2007-08-28 11:20:00,73.59,73.61,73.41,73.55,40400.0,46.8256,46.8384,46.7111,46.8002,40400.0
2007-08-28 11:30:00,73.55,73.63,73.4,73.44,76500.0,46.8002,46.8511,46.7047,46.7302,76500.0
2007-08-28 11:40:00,73.45,73.46,73.22,73.31,55600.0,46.7366,46.7429,46.5902,46.6475,55600.0
2007-08-28 11:50:00,73.3,73.46,73.26,73.46,31500.0,46.6411,46.7429,46.6157,46.7429,31500.0
2007-08-28 12:00:00,73.48,73.59,73.45,73.46,28900.0,46.7556,46.8256,46.7366,46.7429,28900.0
2007-08-28 12:10:00,73.46,73.83,73.41,73.81,40800.0,46.7429,46.9783,46.7111,46.9656,40800.0
2007-08-28 12:20:00,73.83,73.84,73.68,73.8,73700.0,46.9783,46.9847,46.8829,46.9593,73700.0
2007-08-28 12:30:00,73.82,74.11,73.81,74.11,46200.0,46.972,47.1565,46.9656,47.1565,46200.0
2007-08-28 12:40:00,74.14,74.14,73.96,73.96,15800.0,47.1756,47.1756,47.0611,47.0611,15800.0
2007-08-28 12:50:00,73.95,74.03,73.85,73.98,21400.0,47.0547,47.1056,46.9911,47.0738,21400.0
2007-08-28 13:00:00,73.96,73.99,73.85,73.87,26700.0,47.0611,47.0802,46.9911,47.0038,26700.0
2007-08-28 13:10:00,73.9,73.95,73.75,73.85,38800.0,47.0229,47.0547,46.9274,46.9911,38800.0
2007-08-28 13:20:00,73.88,74.1,73.88,74.09,50600.0,47.0102,47.1502,47.0102,47.1438,50600.0
2007-08-28 13:30:00,74.09,74.37,74.08,74.32,59900.0,47.1438,47.322,47.1374,47.2901,59900.0
2007-08-28 13:40:00,74.35,74.59,74.28,74.51,50300.0,47.3092,47.4619,47.2647,47.411,50300.0
2007-08-28 13:50:00,74.51,74.56,74.38,74.56,36200.0,47.411,47.4429,47.3283,47.4429,36200.0
2007-08-28 14:00:00,74.54,74.63,74.15,74.25,97900.0,47.4301,47.4874,47.182,47.2456,97900.0
2007-08-28 14:10:00,74.25,74.29,74.05,74.14,53500.0,47.2456,47.271,47.1183,47.1756,53500.0
2007-08-28 14:20:00,74.13,74.39,74.09,74.23,44300.0,47.1692,47.3347,47.1438,47.2329,44300.0
2007-08-28 14:30:00,74.23,74.31,73.96,74.0,45100.0,47.2329,47.2838,47.0611,47.0865,45100.0
2007-08-28 14:40:00,73.98,74.0,73.65,73.68,73900.0,47.0738,47.0865,46.8638,46.8829,73900.0
2007-08-28 14:50:00,73.66,73.74,73.5,73.65,55300.0,46.8702,46.9211,46.7684,46.8638,55300.0
2007-08-28 15:00:00,73.65,73.7,73.44,73.52,102900.0,46.8638,46.8956,46.7302,46.7811,102900.0
2007-08-28 15:10:00,73.51,73.69,73.44,73.61,74200.0,46.7747,46.8893,46.7302,46.8384,74200.0
2007-08-28 15:20:00,73.6,73.65,73.33,73.33,85000.0,46.832,46.8638,46.6602,46.6602,85000.0
2007-08-28 15:30:00,73.33,73.56,73.21,73.56,154400.0,46.6602,46.8065,46.5838,46.8065,154400.0
2007-08-28 15:40:00,73.56,73.57,73.25,73.37,126600.0,46.8065,46.8129,46.6093,46.6856,126600.0
2007-08-28 15:50:00,73.37,73.37,73.2,73.29,183900.0,46.6856,46.6856,46.5775,46.6347,183900.0
2007-08-29 09:30:00,73.66,73.8,73.47,73.62,87600.0,46.8702,46.9593,46.7493,46.8447,87600.0
2007-08-29 09:40:00,73.62,73.73,73.3,73.64,88300.0,46.8447,46.9147,46.6411,46.8575,88300.0
2007-08-29 09:50:00,73.65,73.84,73.49,73.52,72400.0,46.8638,46.9847,46.762,46.7811,72400.0
2007-08-29 10:00:00,73.55,73.58,73.43,73.46,35800.0,46.8002,46.8193,46.7238,46.7429,35800.0
2007-08-29 10:10:00,73.47,73.48,73.16,73.2,52100.0,46.7493,46.7556,46.552,46.5775,52100.0
2007-08-29 10:20:00,73.25,73.35,73.14,73.19,41200.0,46.6093,46.6729,46.5393,46.5711,41200.0
2007-08-29 10:30:00,73.21,73.69,73.21,73.59,86500.0,46.5838,46.8893,46.5838,46.8256,86500.0
2007-08-29 10:40:00,73.6,73.99,73.57,73.96,64200.0,46.832,47.0802,46.8129,47.0611,64200.0
2007-08-29 10:50:00,73.93,74.14,73.84,74.03,54100.0,47.042,47.1756,46.9847,47.1056,54100.0
2007-08-29 11:00:00,74.05,74.24,74.02,74.1,40800.0,47.1183,47.2392,47.0992,47.1502,40800.0
2007-08-29 11:10:00,74.08,74.17,73.96,74.1,40600.0,47.1374,47.1947,47.0611,47.1502,40600.0
2007-08-29 11:20:00,74.07,74.1,73.74,73.84,34400.0,47.1311,47.1502,46.9211,46.9847,34400.0
2007-08-29 11:30:00,73.83,74.14,73.8,74.08,50000.0,46.9783,47.1756,46.9593,47.1374,50000.0
2007-08-29 11:40:00,74.06,74.24,74.02,74.18,28600.0,47.1247,47.2392,47.0992,47.2011,28600.0
2007-08-29 11:50:00,74.2,74.23,74.07,74.21,36800.0,47.2138,47.2329,47.1311,47.2201,36800.0
2007-08-29 12:00:00,74.22,74.3,74.09,74.11,38400.0,47.2265,47.2774,47.1438,47.1565,38400.0
2007-08-29 12:10:00,74.11,74.27,74.08,74.25,32700.0,47.1565,47.2583,47.1374,47.2456,32700.0
2007-08-29 12:20:00,74.24,74.42,74.2,74.26,56600.0,47.2392,47.3538,47.2138,47.252,56600.0
2007-08-29 12:30:00,74.25,74.4,74.23,74.36,36800.0,47.2456,47.341,47.2329,47.3156,36800.0
2007-08-29 12:40:00,74.36,74.4,74.29,74.38,28500.0,47.3156,47.341,47.271,47.3283,28500.0
2007-08-29 12:50:00,74.38,74.4,74.07,74.11,40900.0,47.3283,47.341,47.1311,47.1565,40900.0
2007-08-29 13:00:00,74.12,74.38,74.11,74.32,23900.0,47.1629,47.3283,47.1565,47.2901,23900.0
2007-08-29 13:10:00,74.32,74.32,74.12,74.13,36700.0,47.2901,47.2901,47.1629,47.1692,36700.0
2007-08-29 13:20:00,74.11,74.14,74.0,74.03,37800.0,47.1565,47.1756,47.0865,47.1056,37800.0
2007-08-29 13:30:00,74.03,74.34,74.02,74.17,57100.0,47.1056,47.3029,47.0992,47.1947,57100.0
2007-08-29 13:40:00,74.18,74.19,73.92,74.0,44300.0,47.2011,47.2074,47.0356,47.0865,44300.0
2007-08-29 13:50:00,73.99,74.33,73.96,74.25,32400.0,47.0802,47.2965,47.0611,47.2456,32400.0
2007-08-29 14:00:00,74.24,74.51,74.24,74.48,40000.0,47.2392,47.411,47.2392,47.3919,40000.0
2007-08-29 14:10:00,74.48,74.64,74.4,74.44,47800.0,47.3919,47.4938,47.341,47.3665,47800.0
2007-08-29 14:20:00,74.45,74.66,74.4,74.47,28500.0,47.3729,47.5065,47.341,47.3856,28500.0
2007-08-29 14:30:00,74.47,74.73,74.47,74.66,56900.0,47.3856,47.551,47.3856,47.5065,56900.0
2007-08-29 14:40:00,74.68,74.71,74.58,74.64,43700.0,47.5192,47.5383,47.4556,47.4938,43700.0
2007-08-29 14:50:00,74.62,74.63,74.5,74.61,44500.0,47.481,47.4874,47.4047,47.4747,44500.0
2007-08-29 15:00:00,74.61,74.86,74.58,74.77,85800.0,47.4747,47.6337,47.4556,47.5765,85800.0
2007-08-29 15:10:00,74.77,75.22,74.75,75.05,136000.0,47.5765,47.8628,47.5637,47.7546,136000.0
2007-08-29 15:20:00,75.04,75.04,74.7,74.76,93300.0,47.7483,47.7483,47.5319,47.5701,93300.0
2007-08-29 15:30:00,74.77,74.9,74.73,74.82,137100.0,47.5765,47.6592,47.551,47.6083,137100.0
2007-08-29 15:40:00,74.82,74.85,74.57,74.68,127500.0,47.6083,47.6274,47.4492,47.5192,127500.0
2007-08-29 15:50:00,74.68,74.77,74.63,74.71,153000.0,47.5192,47.5765,47.4874,47.5383,153000.0
2007-08-30 09:30:00,74.48,74.78,74.0,74.75,79800.0,47.3919,47.5828,47.0865,47.5637,79800.0
2007-08-30 09:40:00,74.79,75.14,74.67,75.07,61700.0,47.5892,47.8119,47.5128,47.7674,61700.0
2007-08-30 09:50:00,75.11,75.48,75.01,75.01,66500.0,47.7928,48.0283,47.7292,47.7292,66500.0
2007-08-30 10:00:00,75.04,75.25,74.93,75.17,60000.0,47.7483,47.8819,47.6783,47.831,60000.0
2007-08-30 10:10:00,75.15,75.18,74.95,75.08,68300.0,47.8183,47.8374,47.691,47.7737,68300.0
2007-08-30 10:20:00,75.08,75.2,75.05,75.12,49100.0,47.7737,47.8501,47.7546,47.7992,49100.0
2007-08-30 10:30:00,75.11,75.18,74.73,74.73,63600.0,47.7928,47.8374,47.551,47.551,63600.0
2007-08-30 10:40:00,74.73,75.15,74.71,75.1,60300.0,47.551,47.8183,47.5383,47.7865,60300.0
2007-08-30 10:50:00,75.05,75.22,75.03,75.05,78100.0,47.7546,47.8628,47.7419,47.7546,78100.0
2007-08-30 11:00:00,75.05,75.15,74.98,75.1,108400.0,47.7546,47.8183,47.7101,47.7865,108400.0
2007-08-30 11:10:00,75.09,75.19,75.0,75.11,50100.0,47.7801,47.8437,47.7228,47.7928,50100.0
2007-08-30 11:20:00,75.14,75.24,75.06,75.11,50200.0,47.8119,47.8755,47.761,47.7928,50200.0
2007-08-30 11:30:00,75.1,75.11,74.85,75.05,51200.0,47.7865,47.7928,47.6274,47.7546,51200.0
2007-08-30 11:40:00,75.05,75.2,74.99,75.13,34900.0,47.7546,47.8501,47.7165,47.8055,34900.0
2007-08-30 11:50:00,75.15,75.17,75.07,75.13,43600.0,47.8183,47.831,47.7674,47.8055,43600.0
2007-08-30 12:00:00,75.15,75.16,74.77,74.8,29500.0,47.8183,47.8246,47.5765,47.5956,29500.0
2007-08-30 12:10:00,74.79,74.82,74.47,74.5,60000.0,47.5892,47.6083,47.3856,47.4047,60000.0
2007-08-30 12:20:00,74.45,74.73,74.26,74.46,105000.0,47.3729,47.551,47.252,47.3792,105000.0
2007-08-30 12:30:00,74.43,74.83,74.37,74.8,44900.0,47.3601,47.6147,47.322,47.5956,44900.0
2007-08-30 12:40:00,74.81,74.95,74.73,74.89,28800.0,47.6019,47.691,47.551,47.6528,28800.0
2007-08-30 12:50:00,74.89,75.06,74.88,75.01,33200.0,47.6528,47.761,47.6465,47.7292,33200.0
2007-08-30 13:00:00,75.01,75.02,74.93,75.0,31700.0,47.7292,47.7356,47.6783,47.7228,31700.0
2007-08-30 13:10:00,75.0,75.04,74.94,74.97,27400.0,47.7228,47.7483,47.6846,47.7037,27400.0
2007-08-30 13:20:00,74.96,74.98,74.62,74.75,38500.0,47.6974,47.7101,47.481,47.5637,38500.0
2007-08-30 13:30:00,74.73,74.82,74.62,74.79,30800.0,47.551,47.6083,47.481,47.5892,30800.0
2007-08-30 13:40:00,74.79,74.79,74.6,74.62,38600.0,47.5892,47.5892,47.4683,47.481,38600.0
2007-08-30 13:50:00,74.62,74.82,74.52,74.8,33800.0,47.481,47.6083,47.4174,47.5956,33800.0
2007-08-30 14:00:00,74.78,75.02,74.72,74.72,33000.0,47.5828,47.7356,47.5447,47.5447,33000.0
2007-08-30 14:10:00,74.71,74.79,74.57,74.57,73400.0,47.5383,47.5892,47.4492,47.4492,73400.0
2007-08-30 14:20:00,74.59,74.62,74.48,74.51,92100.0,47.4619,47.481,47.3919,47.411,92100.0
2007-08-30 14:30:00,74.51,74.6,74.42,74.5,105400.0,47.411,47.4683,47.3538,47.4047,105400.0
2007-08-30 14:40:00,74.49,74.58,74.21,74.25,55400.0,47.3983,47.4556,47.2201,47.2456,55400.0
2007-08-30 14:50:00,74.22,74.35,74.11,74.24,45400.0,47.2265,47.3092,47.1565,47.2392,45400.0
2007-08-30 15:00:00,74.24,74.61,74.24,74.57,67900.0,47.2392,47.4747,47.2392,47.4492,67900.0
2007-08-30 15:10:00,74.59,74.7,74.5,74.6,58200.0,47.4619,47.5319,47.4047,47.4683,58200.0
2007-08-30 15:20:00,74.6,74.75,74.54,74.57,79000.0,47.4683,47.5637,47.4301,47.4492,79000.0
2007-08-30 15:30:00,74.57,74.63,74.4,74.43,66600.0,47.4492,47.4874,47.341,47.3601,66600.0
2007-08-30 15:40:00,74.43,74.6,74.29,74.51,166300.0,47.3601,47.4683,47.271,47.411,166300.0
2007-08-30 15:50:00,74.51,74.56,74.31,74.5,103300.0,47.411,47.4429,47.2838,47.4047,103300.0
2007-08-31 09:30:00,75.32,75.7,75.28,75.67,125700.0,47.9264,48.1682,47.901,48.1491,125700.0
2007-08-31 09:40:00,75.66,75.78,75.52,75.67,70200.0,48.1428,48.2191,48.0537,48.1491,70200.0
2007-08-31 09:50:00,75.69,75.93,75.65,75.67,45900.0,48.1619,48.3146,48.1364,48.1491,45900.0
2007-08-31 10:00:00,75.67,75.94,75.25,75.58,120900.0,48.1491,48.321,47.8819,48.0919,120900.0
2007-08-31 10:10:00,75.58,75.64,75.25,75.45,87200.0,48.0919,48.1301,47.8819,48.0092,87200.0
2007-08-31 10:20:00,75.42,75.6,75.41,75.54,42300.0,47.9901,48.1046,47.9837,48.0664,42300.0
2007-08-31 10:30:00,75.58,75.85,75.49,75.81,44500.0,48.0919,48.2637,48.0346,48.2382,44500.0
2007-08-31 10:40:00,75.8,75.86,75.74,75.77,23300.0,48.2319,48.27,48.1937,48.2128,23300.0
2007-08-31 10:50:00,75.77,75.84,75.66,75.66,27300.0,48.2128,48.2573,48.1428,48.1428,27300.0
2007-08-31 11:00:00,75.67,75.7,75.01,75.03,57500.0,48.1491,48.1682,47.7292,47.7419,57500.0
2007-08-31 11:10:00,75.03,75.29,74.97,75.1,48500.0,47.7419,47.9074,47.7037,47.7865,48500.0
2007-08-31 11:20:00,75.09,75.13,74.95,75.12,33800.0,47.7801,47.8055,47.691,47.7992,33800.0
2007-08-31 11:30:00,75.12,75.34,75.08,75.34,34800.0,47.7992,47.9392,47.7737,47.9392,34800.0
2007-08-31 11:40:00,75.32,75.46,75.22,75.34,31700.0,47.9264,48.0155,47.8628,47.9392,31700.0
2007-08-31 11:50:00,75.33,75.34,75.16,75.27,33700.0,47.9328,47.9392,47.8246,47.8946,33700.0
2007-08-31 12:00:00,75.29,75.4,75.18,75.21,34900.0,47.9074,47.9773,47.8374,47.8564,34900.0
2007-08-31 12:10:00,75.2,75.39,75.18,75.37,27500.0,47.8501,47.971,47.8374,47.9583,27500.0
2007-08-31 12:20:00,75.39,75.55,75.39,75.45,33400.0,47.971,48.0728,47.971,48.0092,33400.0
2007-08-31 12:30:00,75.46,75.65,75.43,75.65,39900.0,48.0155,48.1364,47.9964,48.1364,39900.0
2007-08-31 12:40:00,75.65,75.7,75.57,75.66,31800.0,48.1364,48.1682,48.0855,48.1428,31800.0
2007-08-31 12:50:00,75.64,75.67,75.55,75.66,32200.0,48.1301,48.1491,48.0728,48.1428,32200.0
2007-08-31 13:00:00,75.67,75.73,75.56,75.61,41600.0,48.1491,48.1873,48.0792,48.111,41600.0
2007-08-31 13:10:00,75.6,75.81,75.6,75.72,27700.0,48.1046,48.2382,48.1046,48.181,27700.0
2007-08-31 13:20:00,75.73,75.83,75.7,75.83,24900.0,48.1873,48.251,48.1682,48.251,24900.0
2007-08-31 13:30:00,75.82,75.83,75.6,75.64,37600.0,48.2446,48.251,48.1046,48.1301,37600.0
2007-08-31 13:40:00,75.64,75.73,75.47,75.59,47600.0,48.1301,48.1873,48.0219,48.0982,47600.0
2007-08-31 13:50:00,75.6,75.77,75.58,75.65,43100.0,48.1046,48.2128,48.0919,48.1364,43100.0
2007-08-31 14:00:00,75.65,75.8,75.65,75.76,25600.0,48.1364,48.2319,48.1364,48.2064,25600.0
2007-08-31 14:10:00,75.8,75.82,75.65,75.7,42100.0,48.2319,48.2446,48.1364,48.1682,42100.0
2007-08-31 14:20:00,75.7,75.73,75.54,75.64,32800.0,48.1682,48.1873,48.0664,48.1301,32800.0
2007-08-31 14:30:00,75.66,75.77,75.6,75.73,32900.0,48.1428,48.2128,48.1046,48.1873,32900.0
2007-08-31 14:40:00,75.73,75.78,75.7,75.72,20800.0,48.1873,48.2191,48.1682,48.181,20800.0
2007-08-31 14:50:00,75.72,75.72,75.57,75.63,34200.0,48.181,48.181,48.0855,48.1237,34200.0
2007-08-31 15:00:00,75.63,75.8,75.61,75.77,33700.0,48.1237,48.2319,48.111,48.2128,33700.0
2007-08-31 15:10:00,75.76,75.86,75.75,75.83,38300.0,48.2064,48.27,48.2001,48.251,38300.0
2007-08-31 15:20:00,75.83,75.83,75.63,75.77,47900.0,48.251,48.251,48.1237,48.2128,47900.0
2007-08-31 15:30:00,75.77,75.93,75.75,75.84,84400.0,48.2128,48.3146,48.2001,48.2573,84400.0
2007-08-31 15:40:00,75.82,75.88,75.61,75.61,88700.0,48.2446,48.2828,48.111,48.111,88700.0
2007-08-31 15:50:00,75.61,75.62,75.11,75.17,214700.0,48.111,48.1173,47.7928,47.831,214700.0
2007-09-04 09:30:00,75.31,75.65,74.69,75.34,161200.0,47.9201,48.1364,47.5256,47.9392,161200.0
2007-09-04 09:40:00,75.39,75.75,75.3,75.74,116300.0,47.971,48.2001,47.9137,48.1937,116300.0
2007-09-04 09:50:00,75.74,75.89,75.65,75.85,60500.0,48.1937,48.2891,48.1364,48.2637,60500.0
2007-09-04 10:00:00,75.85,75.99,75.71,75.94,113700.0,48.2637,48.3528,48.1746,48.321,113700.0
2007-09-04 10:10:00,75.94,75.99,75.9,75.98,60800.0,48.321,48.3528,48.2955,48.3464,60800.0
2007-09-04 10:20:00,75.98,76.24,75.97,76.22,77700.0,48.3464,48.5118,48.34,48.4991,77700.0
2007-09-04 10:30:00,76.23,76.5,76.23,76.48,37400.0,48.5055,48.6773,48.5055,48.6646,37400.0
2007-09-04 10:40:00,76.46,76.66,76.39,76.62,34800.0,48.6518,48.7791,48.6073,48.7536,34800.0
2007-09-04 10:50:00,76.59,76.65,76.43,76.51,45700.0,48.7345,48.7727,48.6327,48.6836,45700.0
2007-09-04 11:00:00,76.55,76.61,76.45,76.49,38600.0,48.7091,48.7473,48.6455,48.6709,38600.0
2007-09-04 11:10:00,76.49,77.28,76.46,77.27,158300.0,48.6709,49.1736,48.6518,49.1672,158300.0
2007-09-04 11:20:00,77.26,77.29,77.03,77.07,50200.0,49.1609,49.18,49.0145,49.04,50200.0
2007-09-04 11:30:00,77.07,77.14,76.98,77.02,44500.0,49.04,49.0845,48.9827,49.0082,44500.0
2007-09-04 11:40:00,77.02,77.07,76.93,77.01,31300.0,49.0082,49.04,48.9509,49.0018,31300.0
2007-09-04 11:50:00,77.01,77.1,76.96,77.01,27200.0,49.0018,49.0591,48.97,49.0018,27200.0
2007-09-04 12:00:00,77.0,77.08,76.94,77.06,30200.0,48.9954,49.0463,48.9573,49.0336,30200.0
2007-09-04 12:10:00,77.08,77.11,76.99,77.04,27200.0,49.0463,49.0654,48.9891,49.0209,27200.0
2007-09-04 12:20:00,77.04,77.08,77.03,77.04,34100.0,49.0209,49.0463,49.0145,49.0209,34100.0
2007-09-04 12:30:00,77.04,77.22,77.03,77.13,63800.0,49.0209,49.1354,49.0145,49.0782,63800.0
2007-09-04 12:40:00,77.14,77.21,77.05,77.05,49500.0,49.0845,49.1291,49.0272,49.0272,49500.0
2007-09-04 12:50:00,77.11,77.17,76.96,76.99,30300.0,49.0654,49.1036,48.97,48.9891,30300.0
2007-09-04 13:00:00,77.02,77.07,76.92,77.05,22000.0,49.0082,49.04,48.9445,49.0272,22000.0
2007-09-04 13:10:00,77.04,77.32,77.04,77.17,31700.0,49.0209,49.1991,49.0209,49.1036,31700.0
2007-09-04 13:20:00,77.18,77.32,77.18,77.31,28000.0,49.11,49.1991,49.11,49.1927,28000.0
2007-09-04 13:30:00,77.32,77.39,77.24,77.24,56800.0,49.1991,49.2436,49.1481,49.1481,56800.0
2007-09-04 13:40:00,77.24,77.38,77.23,77.35,43200.0,49.1481,49.2372,49.1418,49.2181,43200.0
2007-09-04 13:50:00,77.35,77.37,77.27,77.31,38100.0,49.2181,49.2309,49.1672,49.1927,38100.0
2007-09-04 14:00:00,77.32,77.45,77.31,77.43,56700.0,49.1991,49.2818,49.1927,49.269,56700.0
2007-09-04 14:10:00,77.45,77.59,77.43,77.58,35400.0,49.2818,49.3709,49.269,49.3645,35400.0
2007-09-04 14:20:00,77.56,77.69,77.49,77.61,84800.0,49.3518,49.4345,49.3072,49.3836,84800.0
2007-09-04 14:30:00,77.61,77.76,77.61,77.75,48300.0,49.3836,49.479,49.3836,49.4727,48300.0
2007-09-04 14:40:00,77.75,77.88,77.73,77.81,55600.0,49.4727,49.5554,49.4599,49.5108,55600.0
2007-09-04 14:50:00,77.81,77.96,77.79,77.91,79500.0,49.5108,49.6063,49.4981,49.5745,79500.0
2007-09-04 15:00:00,77.94,78.0,77.81,77.96,46700.0,49.5936,49.6317,49.5108,49.6063,46700.0
2007-09-04 15:10:00,77.96,78.0,77.94,77.96,57600.0,49.6063,49.6317,49.5936,49.6063,57600.0
2007-09-04 15:20:00,77.95,78.0,77.9,77.9,132300.0,49.5999,49.6317,49.5681,49.5681,132300.0
2007-09-04 15:30:00,77.93,77.99,77.84,77.87,87900.0,49.5872,49.6254,49.5299,49.549,87900.0
2007-09-04 15:40:00,77.87,77.89,77.39,77.4,151300.0,49.549,49.5617,49.2436,49.25,151300.0
2007-09-04 15:50:00,77.39,77.41,77.07,77.3,226400.0,49.2436,49.2563,49.04,49.1863,226400.0
2007-09-05 09:30:00,77.19,77.83,77.19,77.65,157800.0,49.1163,49.5236,49.1163,49.409,157800.0
2007-09-05 09:40:00,77.7,78.24,77.55,78.14,170700.0,49.4408,49.7845,49.3454,49.7208,170700.0
2007-09-05 09:50:00,78.13,78.63,78.0,78.41,148300.0,49.7145,50.0326,49.6317,49.8926,148300.0
2007-09-05 10:00:00,78.45,78.45,77.62,77.95,185900.0,49.9181,49.9181,49.3899,49.5999,185900.0
2007-09-05 10:10:00,77.97,77.99,77.65,77.78,76700.0,49.6126,49.6254,49.409,49.4918,76700.0
2007-09-05 10:20:00,77.78,78.0,77.69,77.86,69100.0,49.4918,49.6317,49.4345,49.5427,69100.0
2007-09-05 10:30:00,77.9,77.9,77.62,77.77,90600.0,49.5681,49.5681,49.3899,49.4854,90600.0
2007-09-05 10:40:00,77.82,78.13,77.75,78.09,74000.0,49.5172,49.7145,49.4727,49.689,74000.0
2007-09-05 10:50:00,78.12,78.37,78.08,78.33,79700.0,49.7081,49.8672,49.6826,49.8417,79700.0
2007-09-05 11:00:00,78.31,78.41,78.08,78.08,81300.0,49.829,49.8926,49.6826,49.6826,81300.0
2007-09-05 11:10:00,78.07,78.15,78.0,78.05,46100.0,49.6763,49.7272,49.6317,49.6636,46100.0
2007-09-05 11:20:00,78.06,78.09,77.79,77.92,33700.0,49.6699,49.689,49.4981,49.5808,33700.0
2007-09-05 11:30:00,77.89,77.92,77.56,77.56,44600.0,49.5617,49.5808,49.3518,49.3518,44600.0
2007-09-05 11:40:00,77.56,77.66,77.52,77.63,39400.0,49.3518,49.4154,49.3263,49.3963,39400.0
2007-09-05 11:50:00,77.66,77.89,77.62,77.85,34500.0,49.4154,49.5617,49.3899,49.5363,34500.0
2007-09-05 12:00:00,77.89,77.89,77.72,77.8,21000.0,49.5617,49.5617,49.4536,49.5045,21000.0
2007-09-05 12:10:00,77.81,78.05,77.81,77.97,46800.0,49.5108,49.6636,49.5108,49.6126,46800.0
2007-09-05 12:20:00,77.99,78.09,77.97,78.07,29300.0,49.6254,49.689,49.6126,49.6763,29300.0
2007-09-05 12:30:00,78.09,78.2,77.93,78.18,34700.0,49.689,49.759,49.5872,49.7463,34700.0
2007-09-05 12:40:00,78.2,78.25,78.07,78.19,50900.0,49.759,49.7908,49.6763,49.7526,50900.0
2007-09-05 12:50:00,78.21,78.24,77.99,78.23,26300.0,49.7654,49.7845,49.6254,49.7781,26300.0
2007-09-05 13:00:00,78.23,78.29,78.05,78.12,38700.0,49.7781,49.8163,49.6636,49.7081,38700.0
2007-09-05 13:10:00,78.11,78.21,78.09,78.14,50100.0,49.7017,49.7654,49.689,49.7208,50100.0
2007-09-05 13:20:00,78.14,78.15,78.02,78.07,34800.0,49.7208,49.7272,49.6445,49.6763,34800.0
2007-09-05 13:30:00,78.09,78.14,77.9,78.08,41800.0,49.689,49.7208,49.5681,49.6826,41800.0
2007-09-05 13:40:00,78.11,78.17,77.99,78.14,23900.0,49.7017,49.7399,49.6254,49.7208,23900.0
2007-09-05 13:50:00,78.15,78.16,77.98,78.07,34800.0,49.7272,49.7335,49.619,49.6763,34800.0
2007-09-05 14:00:00,78.08,78.2,77.85,78.0,107000.0,49.6826,49.759,49.5363,49.6317,107000.0
2007-09-05 14:10:00,78.01,78.2,77.92,78.04,34400.0,49.6381,49.759,49.5808,49.6572,34400.0
2007-09-05 14:20:00,78.05,78.07,77.83,77.88,49800.0,49.6636,49.6763,49.5236,49.5554,49800.0
2007-09-05 14:30:00,77.86,78.09,77.84,78.02,42900.0,49.5427,49.689,49.5299,49.6445,42900.0
2007-09-05 14:40:00,78.0,78.0,77.77,77.85,49800.0,49.6317,49.6317,49.4854,49.5363,49800.0
2007-09-05 14:50:00,77.93,78.17,77.83,78.1,54600.0,49.5872,49.7399,49.5236,49.6954,54600.0
2007-09-05 15:00:00,78.11,78.25,78.03,78.16,50000.0,49.7017,49.7908,49.6508,49.7335,50000.0
2007-09-05 15:10:00,78.18,78.22,77.96,78.2,48200.0,49.7463,49.7717,49.6063,49.759,48200.0
2007-09-05 15:20:00,78.18,78.25,78.05,78.13,56300.0,49.7463,49.7908,49.6636,49.7145,56300.0
2007-09-05 15:30:00,78.12,78.2,77.9,78.0,67900.0,49.7081,49.759,49.5681,49.6317,67900.0
2007-09-05 15:40:00,77.99,78.44,77.98,78.36,101600.0,49.6254,49.9117,49.619,49.8608,101600.0
2007-09-05 15:50:00,78.39,78.4,78.17,78.33,180300.0,49.8799,49.8863,49.7399,49.8417,180300.0
2007-09-06 09:30:00,78.46,80.06,78.46,79.58,158000.0,49.9244,50.9425,49.9244,50.6371,158000.0
2007-09-06 09:40:00,79.58,79.75,79.41,79.62,120500.0,50.6371,50.7453,50.5289,50.6626,120500.0
2007-09-06 09:50:00,79.63,79.79,79.55,79.69,109500.0,50.6689,50.7707,50.618,50.7071,109500.0
2007-09-06 10:00:00,79.69,79.75,79.36,79.48,157900.0,50.7071,50.7453,50.4971,50.5735,157900.0
2007-09-06 10:10:00,79.49,79.49,79.16,79.38,111800.0,50.5798,50.5798,50.3699,50.5098,111800.0
2007-09-06 10:20:00,79.37,79.38,79.0,79.09,54600.0,50.5035,50.5098,50.268,50.3253,54600.0
2007-09-06 10:30:00,79.09,79.34,78.92,79.24,144200.0,50.3253,50.4844,50.2171,50.4208,144200.0
2007-09-06 10:40:00,79.26,79.27,78.99,79.03,48000.0,50.4335,50.4398,50.2617,50.2871,48000.0
2007-09-06 10:50:00,79.04,79.31,79.02,79.17,59900.0,50.2935,50.4653,50.2808,50.3762,59900.0
2007-09-06 11:00:00,79.15,79.19,78.93,78.97,40700.0,50.3635,50.3889,50.2235,50.249,40700.0
2007-09-06 11:10:00,78.96,79.35,78.96,79.23,56700.0,50.2426,50.4907,50.2426,50.4144,56700.0
2007-09-06 11:20:00,79.25,79.46,79.23,79.35,46400.0,50.4271,50.5607,50.4144,50.4907,46400.0
2007-09-06 11:30:00,79.36,79.5,79.3,79.3,43200.0,50.4971,50.5862,50.4589,50.4589,43200.0
2007-09-06 11:40:00,79.3,79.59,79.3,79.52,37700.0,50.4589,50.6435,50.4589,50.5989,37700.0
2007-09-06 11:50:00,79.5,79.58,79.4,79.49,45700.0,50.5862,50.6371,50.5226,50.5798,45700.0
2007-09-06 12:00:00,79.49,79.53,79.29,79.29,73000.0,50.5798,50.6053,50.4526,50.4526,73000.0
2007-09-06 12:10:00,79.31,79.59,79.29,79.44,65400.0,50.4653,50.6435,50.4526,50.548,65400.0
2007-09-06 12:20:00,79.42,79.45,79.26,79.29,50000.0,50.5353,50.5544,50.4335,50.4526,50000.0
2007-09-06 12:30:00,79.28,79.32,79.21,79.24,57200.0,50.4462,50.4717,50.4017,50.4208,57200.0
2007-09-06 12:40:00,79.28,79.28,78.96,79.16,60900.0,50.4462,50.4462,50.2426,50.3699,60900.0
2007-09-06 12:50:00,79.16,79.3,79.11,79.3,38200.0,50.3699,50.4589,50.338,50.4589,38200.0
2007-09-06 13:00:00,79.3,79.3,78.82,78.94,70200.0,50.4589,50.4589,50.1535,50.2299,70200.0
2007-09-06 13:10:00,78.91,78.91,78.63,78.9,43900.0,50.2108,50.2108,50.0326,50.2044,43900.0
2007-09-06 13:20:00,78.89,79.07,78.82,78.89,51000.0,50.198,50.3126,50.1535,50.198,51000.0
2007-09-06 13:30:00,78.92,79.05,78.86,78.99,59300.0,50.2171,50.2999,50.179,50.2617,59300.0
2007-09-06 13:40:00,78.99,79.29,78.9,79.14,41400.0,50.2617,50.4526,50.2044,50.3571,41400.0
2007-09-06 13:50:00,79.14,79.21,78.99,79.21,26800.0,50.3571,50.4017,50.2617,50.4017,26800.0
2007-09-06 14:00:00,79.16,79.18,78.92,79.1,29800.0,50.3699,50.3826,50.2171,50.3317,29800.0
2007-09-06 14:10:00,79.1,79.35,79.09,79.27,48700.0,50.3317,50.4907,50.3253,50.4398,48700.0
2007-09-06 14:20:00,79.26,79.47,79.19,79.39,75500.0,50.4335,50.5671,50.3889,50.5162,75500.0
2007-09-06 14:30:00,79.4,79.69,79.36,79.67,122200.0,50.5226,50.7071,50.4971,50.6944,122200.0
2007-09-06 14:40:00,79.67,79.7,79.39,79.41,60800.0,50.6944,50.7135,50.5162,50.5289,60800.0
2007-09-06 14:50:00,79.4,79.5,79.23,79.5,60400.0,50.5226,50.5862,50.4144,50.5862,60400.0
2007-09-06 15:00:00,79.51,79.69,79.5,79.54,56800.0,50.5926,50.7071,50.5862,50.6116,56800.0
2007-09-06 15:10:00,79.54,79.6,79.45,79.54,67100.0,50.6116,50.6498,50.5544,50.6116,67100.0
2007-09-06 15:20:00,79.54,79.55,79.38,79.44,72600.0,50.6116,50.618,50.5098,50.548,72600.0
2007-09-06 15:30:00,79.46,79.6,79.37,79.39,85900.0,50.5607,50.6498,50.5035,50.5162,85900.0
2007-09-06 15:40:00,79.38,79.39,78.43,79.2,205500.0,50.5098,50.5162,49.9053,50.3953,205500.0
2007-09-06 15:50:00,79.19,79.2,78.13,78.93,451300.0,50.3889,50.3953,49.7145,50.2235,451300.0
2007-09-07 09:30:00,77.56,77.91,77.34,77.45,96900.0,49.3518,49.5745,49.2118,49.2818,96900.0
2007-09-07 09:40:00,77.47,77.53,77.02,77.25,128800.0,49.2945,49.3327,49.0082,49.1545,128800.0
2007-09-07 09:50:00,77.29,77.6,77.18,77.44,73000.0,49.18,49.3772,49.11,49.2754,73000.0
2007-09-07 10:00:00,77.44,77.81,77.33,77.55,83800.0,49.2754,49.5108,49.2054,49.3454,83800.0
2007-09-07 10:10:00,77.59,77.59,77.28,77.45,52700.0,49.3709,49.3709,49.1736,49.2818,52700.0
2007-09-07 10:20:00,77.44,77.55,77.26,77.29,48600.0,49.2754,49.3454,49.1609,49.18,48600.0
2007-09-07 10:30:00,77.33,77.35,77.05,77.15,101900.0,49.2054,49.2181,49.0272,49.0909,101900.0
2007-09-07 10:40:00,77.14,77.38,77.05,77.1,65900.0,49.0845,49.2372,49.0272,49.0591,65900.0
2007-09-07 10:50:00,77.07,77.13,76.99,77.04,38400.0,49.04,49.0782,48.9891,49.0209,38400.0
2007-09-07 11:00:00,77.06,77.22,77.03,77.22,63800.0,49.0336,49.1354,49.0145,49.1354,63800.0
2007-09-07 11:10:00,77.24,77.24,77.01,77.08,52000.0,49.1481,49.1481,49.0018,49.0463,52000.0
2007-09-07 11:20:00,77.08,77.14,76.84,76.84,47500.0,49.0463,49.0845,48.8936,48.8936,47500.0
2007-09-07 11:30:00,76.84,76.98,76.84,76.94,53300.0,48.8936,48.9827,48.8936,48.9573,53300.0
2007-09-07 11:40:00,76.94,77.14,76.9,77.13,82200.0,48.9573,49.0845,48.9318,49.0782,82200.0
2007-09-07 11:50:00,77.14,77.43,77.09,77.4,63100.0,49.0845,49.269,49.0527,49.25,63100.0
2007-09-07 12:00:00,77.39,77.45,77.2,77.36,41300.0,49.2436,49.2818,49.1227,49.2245,41300.0
2007-09-07 12:10:00,77.36,77.5,77.35,77.42,40600.0,49.2245,49.3136,49.2181,49.2627,40600.0
2007-09-07 12:20:00,77.38,77.74,77.36,77.66,54900.0,49.2372,49.4663,49.2245,49.4154,54900.0
2007-09-07 12:30:00,77.7,77.85,77.7,77.8,31300.0,49.4408,49.5363,49.4408,49.5045,31300.0
2007-09-07 12:40:00,77.78,77.84,77.72,77.83,34600.0,49.4918,49.5299,49.4536,49.5236,34600.0
2007-09-07 12:50:00,77.84,77.91,77.77,77.82,27600.0,49.5299,49.5745,49.4854,49.5172,27600.0
2007-09-07 13:00:00,77.84,77.99,77.75,77.99,26800.0,49.5299,49.6254,49.4727,49.6254,26800.0
2007-09-07 13:10:00,77.99,78.07,77.91,77.95,23000.0,49.6254,49.6763,49.5745,49.5999,23000.0
2007-09-07 13:20:00,77.95,78.12,77.9,78.07,27100.0,49.5999,49.7081,49.5681,49.6763,27100.0
2007-09-07 13:30:00,78.11,78.28,77.9,77.9,43400.0,49.7017,49.8099,49.5681,49.5681,43400.0
2007-09-07 13:40:00,77.88,78.05,77.86,77.92,54600.0,49.5554,49.6636,49.5427,49.5808,54600.0
2007-09-07 13:50:00,77.94,77.95,77.79,77.89,32300.0,49.5936,49.5999,49.4981,49.5617,32300.0
2007-09-07 14:00:00,77.89,77.89,77.63,77.74,36300.0,49.5617,49.5617,49.3963,49.4663,36300.0
2007-09-07 14:10:00,77.73,77.92,77.63,77.68,34800.0,49.4599,49.5808,49.3963,49.4281,34800.0
2007-09-07 14:20:00,77.7,77.75,77.55,77.62,26800.0,49.4408,49.4727,49.3454,49.3899,26800.0
2007-09-07 14:30:00,77.65,77.7,77.52,77.66,29400.0,49.409,49.4408,49.3263,49.4154,29400.0
2007-09-07 14:40:00,77.66,77.66,77.35,77.45,43900.0,49.4154,49.4154,49.2181,49.2818,43900.0
2007-09-07 14:50:00,77.44,77.45,77.09,77.11,79500.0,49.2754,49.2818,49.0527,49.0654,79500.0
2007-09-07 15:00:00,77.1,77.39,77.1,77.29,55900.0,49.0591,49.2436,49.0591,49.18,55900.0
2007-09-07 15:10:00,77.29,77.45,77.25,77.36,46000.0,49.18,49.2818,49.1545,49.2245,46000.0
2007-09-07 15:20:00,77.36,77.36,76.9,76.92,89900.0,49.2245,49.2245,48.9318,48.9445,89900.0
2007-09-07 15:30:00,76.92,77.14,76.92,77.03,79200.0,48.9445,49.0845,48.9445,49.0145,79200.0
2007-09-07 15:40:00,77.03,77.4,76.87,77.23,129800.0,49.0145,49.25,48.9127,49.1418,129800.0
2007-09-07 15:50:00,77.25,77.84,77.17,77.54,247100.0,49.1545,49.5299,49.1036,49.339,247100.0
2007-09-10 09:30:00,77.42,77.8,77.35,77.78,69100.0,49.2627,49.5045,49.2181,49.4918,69100.0
2007-09-10 09:40:00,77.77,77.88,77.57,77.8,43100.0,49.4854,49.5554,49.3581,49.5045,43100.0
2007-09-10 09:50:00,77.73,77.9,77.38,77.49,52200.0,49.4599,49.5681,49.2372,49.3072,52200.0
2007-09-10 10:00:00,77.52,77.6,77.4,77.59,45500.0,49.3263,49.3772,49.25,49.3709,45500.0
2007-09-10 10:10:00,77.59,77.6,77.02,77.2,71000.0,49.3709,49.3772,49.0082,49.1227,71000.0
2007-09-10 10:20:00,77.2,77.28,77.03,77.08,55300.0,49.1227,49.1736,49.0145,49.0463,55300.0
2007-09-10 10:30:00,77.08,77.1,76.76,76.79,69800.0,49.0463,49.0591,48.8427,48.8618,69800.0
2007-09-10 10:40:00,76.77,76.91,76.42,76.55,70800.0,48.8491,48.9382,48.6264,48.7091,70800.0
2007-09-10 10:50:00,76.53,76.85,76.51,76.83,55500.0,48.6964,48.9,48.6836,48.8873,55500.0
2007-09-10 11:00:00,76.82,76.89,76.71,76.71,42200.0,48.8809,48.9254,48.8109,48.8109,42200.0
2007-09-10 11:10:00,76.72,76.77,76.07,76.16,88600.0,48.8173,48.8491,48.4037,48.4609,88600.0
2007-09-10 11:20:00,76.17,76.19,75.88,75.9,97800.0,48.4673,48.48,48.2828,48.2955,97800.0
2007-09-10 11:30:00,75.88,76.1,75.77,76.03,62100.0,48.2828,48.4228,48.2128,48.3782,62100.0
2007-09-10 11:40:00,76.06,76.32,76.03,76.24,55800.0,48.3973,48.5627,48.3782,48.5118,55800.0
2007-09-10 11:50:00,76.26,76.3,76.13,76.19,27400.0,48.5246,48.55,48.4418,48.48,27400.0
2007-09-10 12:00:00,76.19,76.38,76.16,76.35,31800.0,48.48,48.6009,48.4609,48.5818,31800.0
2007-09-10 12:10:00,76.32,76.35,76.18,76.24,27000.0,48.5627,48.5818,48.4737,48.5118,27000.0
2007-09-10 12:20:00,76.23,76.53,76.23,76.42,28700.0,48.5055,48.6964,48.5055,48.6264,28700.0
2007-09-10 12:30:00,76.47,76.55,76.35,76.42,44400.0,48.6582,48.7091,48.5818,48.6264,44400.0
2007-09-10 12:40:00,76.42,76.54,76.36,76.46,33800.0,48.6264,48.7027,48.5882,48.6518,33800.0
2007-09-10 12:50:00,76.46,76.5,76.31,76.48,55300.0,48.6518,48.6773,48.5564,48.6646,55300.0
2007-09-10 13:00:00,76.5,76.5,76.27,76.43,50800.0,48.6773,48.6773,48.5309,48.6327,50800.0
2007-09-10 13:10:00,76.45,76.68,76.34,76.68,40300.0,48.6455,48.7918,48.5755,48.7918,40300.0
2007-09-10 13:20:00,76.69,76.75,76.59,76.71,47500.0,48.7982,48.8364,48.7345,48.8109,47500.0
2007-09-10 13:30:00,76.71,76.84,76.62,76.7,29900.0,48.8109,48.8936,48.7536,48.8045,29900.0
2007-09-10 13:40:00,76.71,76.78,76.66,76.68,21400.0,48.8109,48.8554,48.7791,48.7918,21400.0
2007-09-10 13:50:00,76.68,76.73,76.44,76.46,43200.0,48.7918,48.8236,48.6391,48.6518,43200.0
2007-09-10 14:00:00,76.47,76.49,76.38,76.47,27800.0,48.6582,48.6709,48.6009,48.6582,27800.0
2007-09-10 14:10:00,76.47,76.93,76.47,76.86,60300.0,48.6582,48.9509,48.6582,48.9064,60300.0
2007-09-10 14:20:00,76.86,77.32,76.82,77.32,61300.0,48.9064,49.1991,48.8809,49.1991,61300.0
2007-09-10 14:30:00,77.32,77.33,77.18,77.26,64600.0,49.1991,49.2054,49.11,49.1609,64600.0
2007-09-10 14:40:00,77.22,77.66,77.17,77.58,97900.0,49.1354,49.4154,49.1036,49.3645,97900.0
2007-09-10 14:50:00,77.55,77.6,77.29,77.44,42600.0,49.3454,49.3772,49.18,49.2754,42600.0
2007-09-10 15:00:00,77.44,77.89,77.18,77.88,70100.0,49.2754,49.5617,49.11,49.5554,70100.0
2007-09-10 15:10:00,77.89,77.97,77.69,77.86,95900.0,49.5617,49.6126,49.4345,49.5427,95900.0
2007-09-10 15:20:00,77.89,78.18,77.84,77.92,202700.0,49.5617,49.7463,49.5299,49.5808,202700.0
2007-09-10 15:30:00,77.92,78.0,77.62,77.66,105200.0,49.5808,49.6317,49.3899,49.4154,105200.0
2007-09-10 15:40:00,77.69,77.69,77.42,77.45,116200.0,49.4345,49.4345,49.2627,49.2818,116200.0
2007-09-10 15:50:00,77.45,77.55,77.36,77.49,159200.0,49.2818,49.3454,49.2245,49.3072,159200.0
2007-09-11 09:30:00,77.85,77.86,77.28,77.36,80600.0,49.5363,49.5427,49.1736,49.2245,80600.0
2007-09-11 09:40:00,77.37,77.83,77.35,77.71,112500.0,49.2309,49.5236,49.2181,49.4472,112500.0
2007-09-11 09:50:00,77.72,77.84,77.23,77.42,109000.0,49.4536,49.5299,49.1418,49.2627,109000.0
2007-09-11 10:00:00,77.43,77.55,77.24,77.3,108200.0,49.269,49.3454,49.1481,49.1863,108200.0
2007-09-11 10:10:00,77.26,77.29,76.82,76.84,101100.0,49.1609,49.18,48.8809,48.8936,101100.0
2007-09-11 10:20:00,76.86,77.34,76.81,77.29,67900.0,48.9064,49.2118,48.8745,49.18,67900.0
2007-09-11 10:30:00,77.31,77.35,77.2,77.25,56500.0,49.1927,49.2181,49.1227,49.1545,56500.0
2007-09-11 10:40:00,77.25,77.46,77.12,77.46,56700.0,49.1545,49.2881,49.0718,49.2881,56700.0
2007-09-11 10:50:00,77.45,77.5,77.37,77.45,56600.0,49.2818,49.3136,49.2309,49.2818,56600.0
2007-09-11 11:00:00,77.45,77.48,77.31,77.37,46800.0,49.2818,49.3009,49.1927,49.2309,46800.0
2007-09-11 11:10:00,77.37,77.42,77.28,77.4,55700.0,49.2309,49.2627,49.1736,49.25,55700.0
2007-09-11 11:20:00,77.38,77.56,77.38,77.5,63200.0,49.2372,49.3518,49.2372,49.3136,63200.0
2007-09-11 11:30:00,77.52,77.56,77.31,77.33,50400.0,49.3263,49.3518,49.1927,49.2054,50400.0
2007-09-11 11:40:00,77.31,77.37,76.96,77.07,68700.0,49.1927,49.2309,48.97,49.04,68700.0
2007-09-11 11:50:00,77.06,77.08,76.84,76.93,87600.0,49.0336,49.0463,48.8936,48.9509,87600.0
2007-09-11 12:00:00,76.93,77.09,76.79,76.8,78900.0,48.9509,49.0527,48.8618,48.8682,78900.0
2007-09-11 12:10:00,76.79,76.95,76.76,76.95,52100.0,48.8618,48.9636,48.8427,48.9636,52100.0
2007-09-11 12:20:00,76.96,77.17,76.96,77.0,53100.0,48.97,49.1036,48.97,48.9954,53100.0
2007-09-11 12:30:00,76.99,77.01,76.72,76.8,50000.0,48.9891,49.0018,48.8173,48.8682,50000.0
2007-09-11 12:40:00,76.84,76.93,76.82,76.83,27300.0,48.8936,48.9509,48.8809,48.8873,27300.0
2007-09-11 12:50:00,76.84,76.84,76.71,76.76,49000.0,48.8936,48.8936,48.8109,48.8427,49000.0
2007-09-11 13:00:00,76.77,76.81,76.65,76.66,35000.0,48.8491,48.8745,48.7727,48.7791,35000.0
2007-09-11 13:10:00,76.67,76.67,76.49,76.54,47500.0,48.7855,48.7855,48.6709,48.7027,47500.0
2007-09-11 13:20:00,76.54,76.64,76.41,76.55,40200.0,48.7027,48.7664,48.62,48.7091,40200.0
2007-09-11 13:30:00,76.55,76.7,76.45,76.61,74300.0,48.7091,48.8045,48.6455,48.7473,74300.0
2007-09-11 13:40:00,76.61,76.91,76.5,76.85,85300.0,48.7473,48.9382,48.6773,48.9,85300.0
2007-09-11 13:50:00,76.8,76.85,76.71,76.81,47200.0,48.8682,48.9,48.8109,48.8745,47200.0
2007-09-11 14:00:00,76.83,77.06,76.81,77.01,79200.0,48.8873,49.0336,48.8745,49.0018,79200.0
2007-09-11 14:10:00,77.01,77.2,77.01,77.13,71300.0,49.0018,49.1227,49.0018,49.0782,71300.0
2007-09-11 14:20:00,77.13,77.47,77.13,77.4,74200.0,49.0782,49.2945,49.0782,49.25,74200.0
2007-09-11 14:30:00,77.41,77.6,77.35,77.48,103300.0,49.2563,49.3772,49.2181,49.3009,103300.0
2007-09-11 14:40:00,77.51,77.73,77.51,77.72,48500.0,49.3199,49.4599,49.3199,49.4536,48500.0
2007-09-11 14:50:00,77.71,78.05,77.67,78.05,96900.0,49.4472,49.6636,49.4218,49.6636,96900.0
2007-09-11 15:00:00,78.05,78.21,77.97,78.21,82700.0,49.6636,49.7654,49.6126,49.7654,82700.0
2007-09-11 15:10:00,78.21,78.67,78.15,78.67,124400.0,49.7654,50.0581,49.7272,50.0581,124400.0
2007-09-11 15:20:00,78.67,78.67,78.54,78.64,73900.0,50.0581,50.0581,49.9753,50.039,73900.0
2007-09-11 15:30:00,78.64,78.68,78.4,78.54,133600.0,50.039,50.0644,49.8863,49.9753,133600.0
2007-09-11 15:40:00,78.53,78.55,78.17,78.24,142100.0,49.969,49.9817,49.7399,49.7845,142100.0
2007-09-11 15:50:00,78.24,78.63,78.22,78.55,185300.0,49.7845,50.0326,49.7717,49.9817,185300.0
2007-09-12 09:30:00,78.64,79.0,78.56,79.0,101400.0,50.1262,50.3557,50.0752,50.3557,101400.0
2007-09-12 09:40:00,79.0,79.67,78.95,79.45,98500.0,50.3557,50.7828,50.3238,50.6425,98500.0
2007-09-12 09:50:00,79.44,79.9,79.43,79.87,115000.0,50.6362,50.9294,50.6298,50.9102,115000.0
2007-09-12 10:00:00,79.85,79.9,79.7,79.76,125200.0,50.8975,50.9294,50.8019,50.8401,125200.0
2007-09-12 10:10:00,79.76,79.77,79.01,79.06,147000.0,50.8401,50.8465,50.3621,50.3939,147000.0
2007-09-12 10:20:00,79.08,79.55,79.0,79.55,99500.0,50.4067,50.7063,50.3557,50.7063,99500.0
2007-09-12 10:30:00,79.5,79.92,79.47,79.77,181200.0,50.6744,50.9421,50.6553,50.8465,181200.0
2007-09-12 10:40:00,79.76,79.89,79.64,79.77,55300.0,50.8401,50.923,50.7636,50.8465,55300.0
2007-09-12 10:50:00,79.77,79.85,79.65,79.67,59400.0,50.8465,50.8975,50.77,50.7828,59400.0
2007-09-12 11:00:00,79.67,79.8,79.56,79.65,67500.0,50.7828,50.8656,50.7126,50.77,67500.0
2007-09-12 11:10:00,79.67,79.89,79.67,79.86,64200.0,50.7828,50.923,50.7828,50.9039,64200.0
2007-09-12 11:20:00,79.86,80.22,79.84,80.2,139200.0,50.9039,51.1333,50.8911,51.1206,139200.0
2007-09-12 11:30:00,80.22,80.35,80.01,80.14,105300.0,51.1333,51.2162,50.9995,51.0823,105300.0
2007-09-12 11:40:00,80.16,80.2,80.02,80.02,38600.0,51.0951,51.1206,51.0059,51.0059,38600.0
2007-09-12 11:50:00,80.02,80.18,79.96,80.05,42900.0,51.0059,51.1078,50.9676,51.025,42900.0
2007-09-12 12:00:00,80.05,80.25,80.03,80.24,69900.0,51.025,51.1525,51.0122,51.1461,69900.0
2007-09-12 12:10:00,80.24,80.3,80.19,80.19,56200.0,51.1461,51.1843,51.1142,51.1142,56200.0
2007-09-12 12:20:00,80.19,80.19,79.88,79.97,88600.0,51.1142,51.1142,50.9166,50.974,88600.0
2007-09-12 12:30:00,79.99,80.07,79.78,79.99,68700.0,50.9867,51.0377,50.8529,50.9867,68700.0
2007-09-12 12:40:00,79.99,80.19,79.85,80.11,57300.0,50.9867,51.1142,50.8975,51.0632,57300.0
2007-09-12 12:50:00,80.1,80.3,80.09,80.29,33000.0,51.0568,51.1843,51.0505,51.178,33000.0
2007-09-12 13:00:00,80.28,80.28,79.79,79.91,52600.0,51.1716,51.1716,50.8592,50.9357,52600.0
2007-09-12 13:10:00,79.88,80.1,79.84,80.1,41700.0,50.9166,51.0568,50.8911,51.0568,41700.0
2007-09-12 13:20:00,80.08,80.18,80.02,80.17,27600.0,51.0441,51.1078,51.0059,51.1015,27600.0
2007-09-12 13:30:00,80.16,80.35,80.09,80.35,50800.0,51.0951,51.2162,51.0505,51.2162,50800.0
2007-09-12 13:40:00,80.33,80.43,80.28,80.43,45000.0,51.2035,51.2672,51.1716,51.2672,45000.0
2007-09-12 13:50:00,80.44,80.64,80.44,80.53,79000.0,51.2736,51.4011,51.2736,51.3309,79000.0
2007-09-12 14:00:00,80.54,80.65,80.27,80.62,83800.0,51.3373,51.4074,51.1652,51.3883,83800.0
2007-09-12 14:10:00,80.61,80.75,80.51,80.56,48700.0,51.3819,51.4712,51.3182,51.3501,48700.0
2007-09-12 14:20:00,80.6,80.9,80.56,80.76,99000.0,51.3756,51.5668,51.3501,51.4775,99000.0
2007-09-12 14:30:00,80.75,80.91,80.66,80.77,88800.0,51.4712,51.5732,51.4138,51.4839,88800.0
2007-09-12 14:40:00,80.77,80.89,80.76,80.85,75900.0,51.4839,51.5604,51.4775,51.5349,75900.0
2007-09-12 14:50:00,80.82,80.88,80.65,80.82,111500.0,51.5158,51.554,51.4074,51.5158,111500.0
2007-09-12 15:00:00,80.83,80.83,80.38,80.38,84600.0,51.5222,51.5222,51.2353,51.2353,84600.0
2007-09-12 15:10:00,80.41,80.59,80.41,80.58,73000.0,51.2544,51.3692,51.2544,51.3628,73000.0
2007-09-12 15:20:00,80.58,80.61,80.38,80.38,69000.0,51.3628,51.3819,51.2353,51.2353,69000.0
2007-09-12 15:30:00,80.39,80.45,80.25,80.45,105800.0,51.2417,51.2799,51.1525,51.2799,105800.0
2007-09-12 15:40:00,80.45,80.65,80.41,80.46,171900.0,51.2799,51.4074,51.2544,51.2863,171900.0
2007-09-12 15:50:00,80.47,80.6,80.27,80.42,165900.0,51.2927,51.3756,51.1652,51.2608,165900.0
2007-09-13 09:30:00,80.34,80.5,79.9,80.11,127100.0,51.2098,51.3118,50.9294,51.0632,127100.0
2007-09-13 09:40:00,80.1,80.18,79.83,80.0,85700.0,51.0568,51.1078,50.8847,50.9931,85700.0
2007-09-13 09:50:00,80.01,80.65,80.0,80.46,138200.0,50.9995,51.4074,50.9931,51.2863,138200.0
2007-09-13 10:00:00,80.46,80.75,80.44,80.64,102000.0,51.2863,51.4712,51.2736,51.4011,102000.0
2007-09-13 10:10:00,80.68,80.68,80.48,80.49,102100.0,51.4265,51.4265,51.2991,51.3054,102100.0
2007-09-13 10:20:00,80.5,80.72,80.45,80.62,108000.0,51.3118,51.452,51.2799,51.3883,108000.0
2007-09-13 10:30:00,80.59,80.62,80.27,80.48,77200.0,51.3692,51.3883,51.1652,51.2991,77200.0
2007-09-13 10:40:00,80.47,80.59,80.36,80.45,74300.0,51.2927,51.3692,51.2226,51.2799,74300.0
2007-09-13 10:50:00,80.42,80.75,80.36,80.47,61400.0,51.2608,51.4712,51.2226,51.2927,61400.0
2007-09-13 11:00:00,80.44,80.58,80.04,80.12,75900.0,51.2736,51.3628,51.0186,51.0696,75900.0
2007-09-13 11:10:00,80.07,80.15,80.0,80.01,87300.0,51.0377,51.0887,50.9931,50.9995,87300.0
2007-09-13 11:20:00,80.0,80.09,79.86,79.88,72100.0,50.9931,51.0505,50.9039,50.9166,72100.0
2007-09-13 11:30:00,79.87,80.08,79.71,79.73,62700.0,50.9102,51.0441,50.8083,50.821,62700.0
2007-09-13 11:40:00,79.75,79.86,79.68,79.74,98300.0,50.8338,50.9039,50.7891,50.8274,98300.0
2007-09-13 11:50:00,79.74,79.87,79.74,79.82,28300.0,50.8274,50.9102,50.8274,50.8784,28300.0
2007-09-13 12:00:00,79.83,79.83,79.69,79.7,65500.0,50.8847,50.8847,50.7955,50.8019,65500.0
2007-09-13 12:10:00,79.7,79.76,79.65,79.66,73100.0,50.8019,50.8401,50.77,50.7764,73100.0
2007-09-13 12:20:00,79.66,79.78,79.65,79.68,50100.0,50.7764,50.8529,50.77,50.7891,50100.0
2007-09-13 12:30:00,79.67,79.67,79.53,79.6,68500.0,50.7828,50.7828,50.6935,50.7381,68500.0
2007-09-13 12:40:00,79.57,79.64,79.5,79.56,39800.0,50.719,50.7636,50.6744,50.7126,39800.0
2007-09-13 12:50:00,79.54,79.58,79.5,79.58,30300.0,50.6999,50.7254,50.6744,50.7254,30300.0
2007-09-13 13:00:00,79.58,80.03,79.58,79.8,135800.0,50.7254,51.0122,50.7254,50.8656,135800.0
2007-09-13 13:10:00,79.76,79.91,79.57,79.71,100000.0,50.8401,50.9357,50.719,50.8083,100000.0
2007-09-13 13:20:00,79.7,79.92,79.68,79.73,72900.0,50.8019,50.9421,50.7891,50.821,72900.0
2007-09-13 13:30:00,79.72,79.74,79.57,79.6,42600.0,50.8146,50.8274,50.719,50.7381,42600.0
2007-09-13 13:40:00,79.61,79.73,79.55,79.68,43700.0,50.7445,50.821,50.7063,50.7891,43700.0
2007-09-13 13:50:00,79.66,79.68,79.6,79.66,36700.0,50.7764,50.7891,50.7381,50.7764,36700.0
2007-09-13 14:00:00,79.66,79.79,79.65,79.72,41500.0,50.7764,50.8592,50.77,50.8146,41500.0
2007-09-13 14:10:00,79.72,79.73,79.42,79.42,63500.0,50.8146,50.821,50.6234,50.6234,63500.0
2007-09-13 14:20:00,79.42,79.65,79.25,79.28,83400.0,50.6234,50.77,50.515,50.5342,83400.0
2007-09-13 14:30:00,79.28,79.47,79.25,79.28,69700.0,50.5342,50.6553,50.515,50.5342,69700.0
2007-09-13 14:40:00,79.28,79.46,79.27,79.32,51900.0,50.5342,50.6489,50.5278,50.5597,51900.0
2007-09-13 14:50:00,79.31,79.47,79.3,79.44,73000.0,50.5533,50.6553,50.5469,50.6362,73000.0
2007-09-13 15:00:00,79.44,79.67,79.44,79.55,108900.0,50.6362,50.7828,50.6362,50.7063,108900.0
2007-09-13 15:10:00,79.55,79.64,79.31,79.4,81100.0,50.7063,50.7636,50.5533,50.6107,81100.0
2007-09-13 15:20:00,79.4,79.54,79.3,79.41,117200.0,50.6107,50.6999,50.5469,50.617,117200.0
2007-09-13 15:30:00,79.42,79.64,79.4,79.57,104300.0,50.6234,50.7636,50.6107,50.719,104300.0
2007-09-13 15:40:00,79.59,79.63,79.25,79.36,127400.0,50.7318,50.7573,50.515,50.5852,127400.0
2007-09-13 15:50:00,79.35,79.44,79.33,79.41,173500.0,50.5788,50.6362,50.566,50.617,173500.0
2007-09-14 09:30:00,78.98,79.1,78.66,79.09,77400.0,50.3429,50.4194,50.139,50.4131,77400.0
2007-09-14 09:40:00,79.06,79.39,79.02,79.23,58600.0,50.3939,50.6043,50.3684,50.5023,58600.0
2007-09-14 09:50:00,79.24,79.44,78.98,79.0,35200.0,50.5087,50.6362,50.3429,50.3557,35200.0
2007-09-14 10:00:00,79.0,79.59,79.0,79.45,37700.0,50.3557,50.7318,50.3557,50.6425,37700.0
2007-09-14 10:10:00,79.48,79.54,79.3,79.43,48000.0,50.6617,50.6999,50.5469,50.6298,48000.0
2007-09-14 10:20:00,79.41,79.85,79.41,79.82,65400.0,50.617,50.8975,50.617,50.8784,65400.0
2007-09-14 10:30:00,79.85,80.0,79.79,79.95,76300.0,50.8975,50.9931,50.8592,50.9612,76300.0
2007-09-14 10:40:00,79.97,80.19,79.9,80.06,75900.0,50.974,51.1142,50.9294,51.0314,75900.0
2007-09-14 10:50:00,80.07,80.07,79.72,79.78,75300.0,51.0377,51.0377,50.8146,50.8529,75300.0
2007-09-14 11:00:00,79.78,79.96,79.78,79.85,56000.0,50.8529,50.9676,50.8529,50.8975,56000.0
2007-09-14 11:10:00,79.85,80.03,79.82,80.03,57200.0,50.8975,51.0122,50.8784,51.0122,57200.0
2007-09-14 11:20:00,80.02,80.05,79.86,79.95,36500.0,51.0059,51.025,50.9039,50.9612,36500.0
2007-09-14 11:30:00,79.94,80.02,79.92,79.94,37100.0,50.9549,51.0059,50.9421,50.9549,37100.0
2007-09-14 11:40:00,79.94,80.1,79.94,80.01,20300.0,50.9549,51.0568,50.9549,50.9995,20300.0
2007-09-14 11:50:00,80.03,80.14,80.0,80.06,15000.0,51.0122,51.0823,50.9931,51.0314,15000.0
2007-09-14 12:00:00,80.08,80.3,80.08,80.25,44500.0,51.0441,51.1843,51.0441,51.1525,44500.0
2007-09-14 12:10:00,80.25,80.25,79.99,80.01,28000.0,51.1525,51.1525,50.9867,50.9995,28000.0
2007-09-14 12:20:00,80.0,80.06,79.97,80.06,30200.0,50.9931,51.0314,50.974,51.0314,30200.0
2007-09-14 12:30:00,80.06,80.11,79.97,80.03,22600.0,51.0314,51.0632,50.974,51.0122,22600.0
2007-09-14 12:40:00,80.05,80.1,79.94,80.06,34100.0,51.025,51.0568,50.9549,51.0314,34100.0
2007-09-14 12:50:00,80.07,80.12,79.93,80.0,37500.0,51.0377,51.0696,50.9485,50.9931,37500.0
2007-09-14 13:00:00,79.98,80.05,79.84,79.93,29500.0,50.9804,51.025,50.8911,50.9485,29500.0
2007-09-14 13:10:00,79.95,80.15,79.85,80.03,26200.0,50.9612,51.0887,50.8975,51.0122,26200.0
2007-09-14 13:20:00,80.07,80.24,80.05,80.22,30000.0,51.0377,51.1461,51.025,51.1333,30000.0
2007-09-14 13:30:00,80.22,80.28,80.15,80.19,40200.0,51.1333,51.1716,51.0887,51.1142,40200.0
2007-09-14 13:40:00,80.2,80.28,80.17,80.28,34000.0,51.1206,51.1716,51.1015,51.1716,34000.0
2007-09-14 13:50:00,80.28,80.37,79.94,80.23,62300.0,51.1716,51.2289,50.9549,51.1397,62300.0
2007-09-14 14:00:00,80.25,80.32,79.94,80.0,78300.0,51.1525,51.1971,50.9549,50.9931,78300.0
2007-09-14 14:10:00,80.02,80.05,79.83,79.97,34300.0,51.0059,51.025,50.8847,50.974,34300.0
2007-09-14 14:20:00,79.96,79.98,79.83,79.92,61100.0,50.9676,50.9804,50.8847,50.9421,61100.0
2007-09-14 14:30:00,79.92,79.99,79.77,79.81,63200.0,50.9421,50.9867,50.8465,50.872,63200.0
2007-09-14 14:40:00,79.81,79.82,79.58,79.58,72500.0,50.872,50.8784,50.7254,50.7254,72500.0
2007-09-14 14:50:00,79.57,79.64,79.42,79.49,92200.0,50.719,50.7636,50.6234,50.668,92200.0
2007-09-14 15:00:00,79.49,79.61,79.44,79.58,86000.0,50.668,50.7445,50.6362,50.7254,86000.0
2007-09-14 15:10:00,79.58,79.63,79.5,79.53,83000.0,50.7254,50.7573,50.6744,50.6935,83000.0
2007-09-14 15:20:00,79.52,79.58,79.49,79.5,74200.0,50.6871,50.7254,50.668,50.6744,74200.0
2007-09-14 15:30:00,79.5,79.64,79.5,79.63,81100.0,50.6744,50.7636,50.6744,50.7573,81100.0
2007-09-14 15:40:00,79.63,79.76,79.56,79.62,111800.0,50.7573,50.8401,50.7126,50.7509,111800.0
2007-09-14 15:50:00,79.62,79.72,79.55,79.64,123400.0,50.7509,50.8146,50.7063,50.7636,123400.0
2007-09-17 09:30:00,79.73,80.46,79.54,80.36,138200.0,50.821,51.2863,50.6999,51.2226,138200.0
2007-09-17 09:40:00,80.36,80.6,80.12,80.6,92500.0,51.2226,51.3756,51.0696,51.3756,92500.0
2007-09-17 09:50:00,80.61,80.71,80.4,80.61,79800.0,51.3819,51.4457,51.2481,51.3819,79800.0
2007-09-17 10:00:00,80.63,80.95,80.56,80.85,70900.0,51.3947,51.5986,51.3501,51.5349,70900.0
2007-09-17 10:10:00,80.85,80.95,80.64,80.85,77700.0,51.5349,51.5986,51.4011,51.5349,77700.0
2007-09-17 10:20:00,80.83,80.83,80.09,80.12,89600.0,51.5222,51.5222,51.0505,51.0696,89600.0
2007-09-17 10:30:00,80.11,80.15,79.57,79.77,124700.0,51.0632,51.0887,50.719,50.8465,124700.0
2007-09-17 10:40:00,79.78,80.04,79.77,79.91,64700.0,50.8529,51.0186,50.8465,50.9357,64700.0
2007-09-17 10:50:00,79.91,79.91,79.7,79.9,59100.0,50.9357,50.9357,50.8019,50.9294,59100.0
2007-09-17 11:00:00,79.88,80.13,79.84,79.98,108800.0,50.9166,51.076,50.8911,50.9804,108800.0
2007-09-17 11:10:00,80.0,80.05,79.9,79.97,35100.0,50.9931,51.025,50.9294,50.974,35100.0
2007-09-17 11:20:00,79.99,79.99,79.88,79.91,28300.0,50.9867,50.9867,50.9166,50.9357,28300.0
2007-09-17 11:30:00,79.9,79.91,79.68,79.77,32500.0,50.9294,50.9357,50.7891,50.8465,32500.0
2007-09-17 11:40:00,79.74,79.96,79.71,79.88,61500.0,50.8274,50.9676,50.8083,50.9166,61500.0
2007-09-17 11:50:00,79.87,79.94,79.81,79.88,38100.0,50.9102,50.9549,50.872,50.9166,38100.0
2007-09-17 12:00:00,79.89,79.94,79.83,79.92,38600.0,50.923,50.9549,50.8847,50.9421,38600.0
2007-09-17 12:10:00,79.91,80.13,79.86,80.01,42600.0,50.9357,51.076,50.9039,50.9995,42600.0
2007-09-17 12:20:00,80.01,80.22,80.0,80.2,123600.0,50.9995,51.1333,50.9931,51.1206,123600.0
2007-09-17 12:30:00,80.2,80.49,80.2,80.48,45600.0,51.1206,51.3054,51.1206,51.2991,45600.0
2007-09-17 12:40:00,80.47,80.5,80.32,80.45,52100.0,51.2927,51.3118,51.1971,51.2799,52100.0
2007-09-17 12:50:00,80.44,80.5,80.33,80.5,64500.0,51.2736,51.3118,51.2035,51.3118,64500.0
2007-09-17 13:00:00,80.5,80.57,80.37,80.4,69400.0,51.3118,51.3564,51.2289,51.2481,69400.0
2007-09-17 13:10:00,80.4,80.49,80.35,80.44,37800.0,51.2481,51.3054,51.2162,51.2736,37800.0
2007-09-17 13:20:00,80.41,80.46,80.36,80.43,18700.0,51.2544,51.2863,51.2226,51.2672,18700.0
2007-09-17 13:30:00,80.43,80.46,80.34,80.44,32100.0,51.2672,51.2863,51.2098,51.2736,32100.0
2007-09-17 13:40:00,80.43,80.65,80.41,80.65,25800.0,51.2672,51.4074,51.2544,51.4074,25800.0
2007-09-17 13:50:00,80.65,80.71,80.39,80.39,52700.0,51.4074,51.4457,51.2417,51.2417,52700.0
2007-09-17 14:00:00,80.38,80.54,80.36,80.45,20900.0,51.2353,51.3373,51.2226,51.2799,20900.0
2007-09-17 14:10:00,80.47,80.53,80.35,80.35,25500.0,51.2927,51.3309,51.2162,51.2162,25500.0
2007-09-17 14:20:00,80.34,80.36,80.21,80.29,47100.0,51.2098,51.2226,51.127,51.178,47100.0
2007-09-17 14:30:00,80.29,80.43,80.28,80.28,48900.0,51.178,51.2672,51.1716,51.1716,48900.0
2007-09-17 14:40:00,80.29,80.39,80.21,80.23,33100.0,51.178,51.2417,51.127,51.1397,33100.0
2007-09-17 14:50:00,80.22,80.28,80.13,80.13,45000.0,51.1333,51.1716,51.076,51.076,45000.0
2007-09-17 15:00:00,80.15,80.32,80.04,80.31,44800.0,51.0887,51.1971,51.0186,51.1907,44800.0
2007-09-17 15:10:00,80.31,80.49,80.26,80.44,62600.0,51.1907,51.3054,51.1588,51.2736,62600.0
2007-09-17 15:20:00,80.42,80.44,80.19,80.2,32800.0,51.2608,51.2736,51.1142,51.1206,32800.0
2007-09-17 15:30:00,80.2,80.22,80.07,80.12,58700.0,51.1206,51.1333,51.0377,51.0696,58700.0
2007-09-17 15:40:00,80.11,80.11,79.87,79.99,72800.0,51.0632,51.0632,50.9102,50.9867,72800.0
2007-09-17 15:50:00,80.0,80.07,79.93,79.99,88100.0,50.9931,51.0377,50.9485,50.9867,88100.0
2007-09-18 09:30:00,79.55,79.86,79.54,79.66,78400.0,50.7063,50.9039,50.6999,50.7764,78400.0
2007-09-18 09:40:00,79.67,79.71,79.25,79.25,67700.0,50.7828,50.8083,50.515,50.515,67700.0
2007-09-18 09:50:00,79.25,79.75,79.2,79.75,58500.0,50.515,50.8338,50.4832,50.8338,58500.0
2007-09-18 10:00:00,79.73,80.02,79.69,79.81,58600.0,50.821,51.0059,50.7955,50.872,58600.0
2007-09-18 10:10:00,79.8,79.85,79.62,79.62,31200.0,50.8656,50.8975,50.7509,50.7509,31200.0
2007-09-18 10:20:00,79.64,79.76,79.6,79.7,34600.0,50.7636,50.8401,50.7381,50.8019,34600.0
2007-09-18 10:30:00,79.72,79.82,79.59,79.6,24300.0,50.8146,50.8784,50.7318,50.7381,24300.0
2007-09-18 10:40:00,79.61,79.84,79.61,79.69,24600.0,50.7445,50.8911,50.7445,50.7955,24600.0
2007-09-18 10:50:00,79.7,79.8,79.58,79.71,39200.0,50.8019,50.8656,50.7254,50.8083,39200.0
2007-09-18 11:00:00,79.72,79.72,79.5,79.61,45500.0,50.8146,50.8146,50.6744,50.7445,45500.0
2007-09-18 11:10:00,79.58,79.77,79.54,79.74,33100.0,50.7254,50.8465,50.6999,50.8274,33100.0
2007-09-18 11:20:00,79.73,79.9,79.68,79.86,42000.0,50.821,50.9294,50.7891,50.9039,42000.0
2007-09-18 11:30:00,79.85,80.07,79.85,79.97,37600.0,50.8975,51.0377,50.8975,50.974,37600.0
2007-09-18 11:40:00,79.98,80.02,79.95,80.01,19000.0,50.9804,51.0059,50.9612,50.9995,19000.0
2007-09-18 11:50:00,80.02,80.18,80.01,80.11,40400.0,51.0059,51.1078,50.9995,51.0632,40400.0
2007-09-18 12:00:00,80.1,80.19,80.05,80.15,39100.0,51.0568,51.1142,51.025,51.0887,39100.0
2007-09-18 12:10:00,80.16,80.36,80.14,80.33,37600.0,51.0951,51.2226,51.0823,51.2035,37600.0
2007-09-18 12:20:00,80.36,80.42,80.29,80.32,20800.0,51.2226,51.2608,51.178,51.1971,20800.0
2007-09-18 12:30:00,80.31,80.5,80.31,80.47,34000.0,51.1907,51.3118,51.1907,51.2927,34000.0
2007-09-18 12:40:00,80.47,80.54,80.45,80.54,37100.0,51.2927,51.3373,51.2799,51.3373,37100.0
2007-09-18 12:50:00,80.54,80.65,80.47,80.47,39300.0,51.3373,51.4074,51.2927,51.2927,39300.0
2007-09-18 13:00:00,80.5,80.65,80.46,80.56,89700.0,51.3118,51.4074,51.2863,51.3501,89700.0
2007-09-18 13:10:00,80.56,80.78,80.53,80.76,63300.0,51.3501,51.4903,51.3309,51.4775,63300.0
2007-09-18 13:20:00,80.74,80.74,80.58,80.6,20900.0,51.4648,51.4648,51.3628,51.3756,20900.0
2007-09-18 13:30:00,80.61,80.7,80.6,80.67,32300.0,51.3819,51.4393,51.3756,51.4202,32300.0
2007-09-18 13:40:00,80.67,80.69,80.5,80.51,42000.0,51.4202,51.4329,51.3118,51.3182,42000.0
2007-09-18 13:50:00,80.52,80.76,80.52,80.76,38400.0,51.3246,51.4775,51.3246,51.4775,38400.0
2007-09-18 14:00:00,80.74,80.9,80.71,80.74,82000.0,51.4648,51.5668,51.4457,51.4648,82000.0
2007-09-18 14:10:00,80.77,81.5,80.77,81.36,217600.0,51.4839,51.9492,51.4839,51.86,217600.0
2007-09-18 14:20:00,81.23,81.75,81.23,81.67,237500.0,51.7771,52.1086,51.7771,52.0576,237500.0
2007-09-18 14:30:00,81.68,82.25,81.62,82.09,209400.0,52.064,52.4273,52.0257,52.3253,209400.0
2007-09-18 14:40:00,82.07,82.15,81.47,81.6,152200.0,52.3126,52.3635,51.9301,52.013,152200.0
2007-09-18 14:50:00,81.61,81.89,81.6,81.89,98100.0,52.0193,52.1978,52.013,52.1978,98100.0
2007-09-18 15:00:00,81.88,81.94,81.53,81.82,94900.0,52.1914,52.2297,51.9683,52.1532,94900.0
2007-09-18 15:10:00,81.83,82.25,81.8,82.13,114300.0,52.1596,52.4273,52.1405,52.3508,114300.0
2007-09-18 15:20:00,82.15,82.45,82.02,82.41,100100.0,52.3635,52.5548,52.2807,52.5293,100100.0
2007-09-18 15:30:00,82.44,82.5,82.23,82.47,97700.0,52.5484,52.5866,52.4145,52.5675,97700.0
2007-09-18 15:40:00,82.47,82.71,82.15,82.2,134000.0,52.5675,52.7205,52.3635,52.3954,134000.0
2007-09-18 15:50:00,82.21,82.22,81.78,82.03,254700.0,52.4018,52.4082,52.1277,52.2871,254700.0
2007-09-19 09:30:00,82.75,83.0,82.54,82.74,101800.0,52.746,52.9053,52.6121,52.7396,101800.0
2007-09-19 09:40:00,82.75,83.31,82.7,83.25,122400.0,52.746,53.1029,52.7141,53.0647,122400.0
2007-09-19 09:50:00,83.24,83.44,83.16,83.37,101400.0,53.0583,53.1858,53.0073,53.1412,101400.0
2007-09-19 10:00:00,83.37,83.44,83.2,83.35,126800.0,53.1412,53.1858,53.0328,53.1284,126800.0
2007-09-19 10:10:00,83.34,83.5,83.31,83.5,142400.0,53.1221,53.2241,53.1029,53.2241,142400.0
2007-09-19 10:20:00,83.5,83.8,83.46,83.74,111400.0,53.2241,53.4153,53.1986,53.377,111400.0
2007-09-19 10:30:00,83.73,83.82,83.38,83.58,189700.0,53.3707,53.428,53.1476,53.275,189700.0
2007-09-19 10:40:00,83.53,83.82,83.47,83.71,88700.0,53.2432,53.428,53.2049,53.3579,88700.0
2007-09-19 10:50:00,83.71,84.0,83.7,83.99,71300.0,53.3579,53.5428,53.3515,53.5364,71300.0
2007-09-19 11:00:00,83.98,84.19,83.92,83.99,75200.0,53.53,53.6639,53.4918,53.5364,75200.0
2007-09-19 11:10:00,83.99,84.09,83.89,84.04,87400.0,53.5364,53.6001,53.4726,53.5683,87400.0
2007-09-19 11:20:00,84.04,84.04,83.85,83.85,49300.0,53.5683,53.5683,53.4471,53.4471,49300.0
2007-09-19 11:30:00,83.86,84.0,83.7,83.76,74300.0,53.4535,53.5428,53.3515,53.3898,74300.0
2007-09-19 11:40:00,83.76,83.84,83.5,83.54,94300.0,53.3898,53.4408,53.2241,53.2496,94300.0
2007-09-19 11:50:00,83.55,83.7,83.46,83.52,105300.0,53.2559,53.3515,53.1986,53.2368,105300.0
2007-09-19 12:00:00,83.52,83.52,83.2,83.31,110100.0,53.2368,53.2368,53.0328,53.1029,110100.0
2007-09-19 12:10:00,83.29,83.39,83.14,83.3,48400.0,53.0902,53.1539,52.9946,53.0966,48400.0
2007-09-19 12:20:00,83.29,83.44,83.22,83.31,40100.0,53.0902,53.1858,53.0456,53.1029,40100.0
2007-09-19 12:30:00,83.34,83.42,83.23,83.3,32400.0,53.1221,53.1731,53.052,53.0966,32400.0
2007-09-19 12:40:00,83.27,83.37,83.11,83.28,55700.0,53.0774,53.1412,52.9755,53.0838,55700.0
2007-09-19 12:50:00,83.3,83.46,83.2,83.3,58200.0,53.0966,53.1986,53.0328,53.0966,58200.0
2007-09-19 13:00:00,83.29,83.29,83.0,83.03,51700.0,53.0902,53.0902,52.9053,52.9245,51700.0
2007-09-19 13:10:00,83.04,83.14,83.0,83.04,39600.0,52.9308,52.9946,52.9053,52.9308,39600.0
2007-09-19 13:20:00,83.03,83.18,83.01,83.17,43800.0,52.9245,53.0201,52.9117,53.0137,43800.0
2007-09-19 13:30:00,83.17,83.37,83.11,83.27,65100.0,53.0137,53.1412,52.9755,53.0774,65100.0
2007-09-19 13:40:00,83.27,83.6,83.18,83.49,72200.0,53.0774,53.2878,53.0201,53.2177,72200.0
2007-09-19 13:50:00,83.5,83.55,83.41,83.42,66800.0,53.2241,53.2559,53.1667,53.1731,66800.0
2007-09-19 14:00:00,83.4,83.51,83.15,83.16,69500.0,53.1603,53.2304,53.001,53.0073,69500.0
2007-09-19 14:10:00,83.18,83.2,82.89,83.06,107300.0,53.0201,53.0328,52.8352,52.9436,107300.0
2007-09-19 14:20:00,83.05,83.36,82.91,83.31,52000.0,52.9372,53.1348,52.848,53.1029,52000.0
2007-09-19 14:30:00,83.28,83.48,83.28,83.38,39800.0,53.0838,53.2113,53.0838,53.1476,39800.0
2007-09-19 14:40:00,83.39,83.44,83.23,83.3,59600.0,53.1539,53.1858,53.052,53.0966,59600.0
2007-09-19 14:50:00,83.3,83.5,83.29,83.46,67800.0,53.0966,53.2241,53.0902,53.1986,67800.0
2007-09-19 15:00:00,83.46,83.57,83.4,83.51,50600.0,53.1986,53.2687,53.1603,53.2304,50600.0
2007-09-19 15:10:00,83.51,83.81,83.42,83.69,104600.0,53.2304,53.4217,53.1731,53.3452,104600.0
2007-09-19 15:20:00,83.69,83.74,83.62,83.68,60400.0,53.3452,53.377,53.3005,53.3388,60400.0
2007-09-19 15:30:00,83.69,83.74,83.59,83.63,74100.0,53.3452,53.377,53.2814,53.3069,74100.0
2007-09-19 15:40:00,83.62,83.65,83.49,83.52,77600.0,53.3005,53.3197,53.2177,53.2368,77600.0
2007-09-19 15:50:00,83.5,83.57,83.38,83.49,180100.0,53.2241,53.2687,53.1476,53.2177,180100.0
2007-09-20 09:30:00,83.2,83.47,83.2,83.27,74100.0,53.0328,53.2049,53.0328,53.0774,74100.0
2007-09-20 09:40:00,83.27,83.4,83.12,83.3,85900.0,53.0774,53.1603,52.9818,53.0966,85900.0
2007-09-20 09:50:00,83.3,83.37,83.14,83.14,73700.0,53.0966,53.1412,52.9946,52.9946,73700.0
2007-09-20 10:00:00,83.13,83.27,82.96,83.24,111900.0,52.9882,53.0774,52.8799,53.0583,111900.0
2007-09-20 10:10:00,83.24,83.28,83.13,83.14,60300.0,53.0583,53.0838,52.9882,52.9946,60300.0
2007-09-20 10:20:00,83.16,83.24,83.13,83.15,50300.0,53.0073,53.0583,52.9882,53.001,50300.0
2007-09-20 10:30:00,83.18,83.5,83.16,83.49,116200.0,53.0201,53.2241,53.0073,53.2177,116200.0
2007-09-20 10:40:00,83.5,83.72,83.39,83.54,51000.0,53.2241,53.3643,53.1539,53.2496,51000.0
2007-09-20 10:50:00,83.53,83.66,83.49,83.6,33500.0,53.2432,53.326,53.2177,53.2878,33500.0
2007-09-20 11:00:00,83.63,83.74,83.56,83.69,40500.0,53.3069,53.377,53.2623,53.3452,40500.0
2007-09-20 11:10:00,83.69,83.75,83.52,83.52,32800.0,53.3452,53.3834,53.2368,53.2368,32800.0
2007-09-20 11:20:00,83.54,83.78,83.53,83.74,43900.0,53.2496,53.4025,53.2432,53.377,43900.0
2007-09-20 11:30:00,83.76,83.86,83.73,83.84,33400.0,53.3898,53.4535,53.3707,53.4408,33400.0
2007-09-20 11:40:00,83.84,83.94,83.71,83.74,48900.0,53.4408,53.5045,53.3579,53.377,48900.0
2007-09-20 11:50:00,83.74,83.95,83.72,83.95,32800.0,53.377,53.5109,53.3643,53.5109,32800.0
2007-09-20 12:00:00,83.95,84.15,83.94,84.06,64700.0,53.5109,53.6384,53.5045,53.581,64700.0
2007-09-20 12:10:00,84.06,84.09,83.95,84.01,20100.0,53.581,53.6001,53.5109,53.5491,20100.0
2007-09-20 12:20:00,84.0,84.08,83.85,83.9,58400.0,53.5428,53.5938,53.4471,53.479,58400.0
2007-09-20 12:30:00,83.88,83.92,83.76,83.86,29000.0,53.4663,53.4918,53.3898,53.4535,29000.0
2007-09-20 12:40:00,83.86,83.9,83.77,83.85,23100.0,53.4535,53.479,53.3962,53.4471,23100.0
2007-09-20 12:50:00,83.84,83.95,83.82,83.93,13200.0,53.4408,53.5109,53.428,53.4981,13200.0
2007-09-20 13:00:00,83.92,83.93,83.85,83.91,24100.0,53.4918,53.4981,53.4471,53.4854,24100.0
2007-09-20 13:10:00,83.91,83.94,83.86,83.92,13800.0,53.4854,53.5045,53.4535,53.4918,13800.0
2007-09-20 13:20:00,83.91,83.92,83.72,83.76,31600.0,53.4854,53.4918,53.3643,53.3898,31600.0
2007-09-20 13:30:00,83.75,83.89,83.75,83.88,43800.0,53.3834,53.4726,53.3834,53.4663,43800.0
2007-09-20 13:40:00,83.87,84.0,83.84,83.95,34800.0,53.4599,53.5428,53.4408,53.5109,34800.0
2007-09-20 13:50:00,83.95,84.0,83.92,83.95,32700.0,53.5109,53.5428,53.4918,53.5109,32700.0
2007-09-20 14:00:00,83.95,84.03,83.93,83.94,45600.0,53.5109,53.5619,53.4981,53.5045,45600.0
2007-09-20 14:10:00,83.93,84.19,83.93,84.15,63200.0,53.4981,53.6639,53.4981,53.6384,63200.0
2007-09-20 14:20:00,84.14,84.23,84.05,84.16,44400.0,53.632,53.6894,53.5746,53.6447,44400.0
2007-09-20 14:30:00,84.14,84.21,83.94,84.05,44200.0,53.632,53.6766,53.5045,53.5746,44200.0
2007-09-20 14:40:00,84.04,84.15,83.9,83.92,55300.0,53.5683,53.6384,53.479,53.4918,55300.0
2007-09-20 14:50:00,83.9,84.11,83.87,84.11,63700.0,53.479,53.6129,53.4599,53.6129,63700.0
2007-09-20 15:00:00,84.12,84.12,83.87,83.93,72600.0,53.6193,53.6193,53.4599,53.4981,72600.0
2007-09-20 15:10:00,83.93,84.1,83.88,84.08,78400.0,53.4981,53.6065,53.4663,53.5938,78400.0
2007-09-20 15:20:00,84.07,84.1,83.96,84.04,43900.0,53.5874,53.6065,53.5173,53.5683,43900.0
2007-09-20 15:30:00,84.04,84.12,83.97,84.12,66600.0,53.5683,53.6193,53.5236,53.6193,66600.0
2007-09-20 15:40:00,84.12,84.2,84.03,84.11,82500.0,53.6193,53.6702,53.5619,53.6129,82500.0
2007-09-20 15:50:00,84.11,84.13,83.86,83.89,109200.0,53.6129,53.6256,53.4535,53.4726,109200.0
2007-09-21 09:30:00,84.67,84.7,84.07,84.51,802200.0,53.9698,53.989,53.5874,53.8678,802200.0
2007-09-21 09:40:00,84.51,84.65,84.45,84.51,54400.0,53.8678,53.9571,53.8296,53.8678,54400.0
2007-09-21 09:50:00,84.49,84.68,84.36,84.64,78700.0,53.8551,53.9762,53.7722,53.9507,78700.0
2007-09-21 10:00:00,84.64,84.9,84.6,84.87,110600.0,53.9507,54.1164,53.9252,54.0973,110600.0
2007-09-21 10:10:00,84.83,84.94,84.79,84.79,64300.0,54.0718,54.1419,54.0463,54.0463,64300.0
2007-09-21 10:20:00,84.79,84.99,84.79,84.86,83800.0,54.0463,54.1738,54.0463,54.0909,83800.0
2007-09-21 10:30:00,84.88,84.94,84.8,84.82,50800.0,54.1037,54.1419,54.0527,54.0654,50800.0
2007-09-21 10:40:00,84.81,84.88,84.71,84.86,41900.0,54.0591,54.1037,53.9953,54.0909,41900.0
2007-09-21 10:50:00,84.85,84.89,84.76,84.76,41900.0,54.0846,54.1101,54.0272,54.0272,41900.0
2007-09-21 11:00:00,84.79,84.9,84.7,84.87,57900.0,54.0463,54.1164,53.989,54.0973,57900.0
2007-09-21 11:10:00,84.87,84.95,84.77,84.82,52200.0,54.0973,54.1483,54.0336,54.0654,52200.0
2007-09-21 11:20:00,84.85,85.03,84.84,85.02,105200.0,54.0846,54.1993,54.0782,54.1929,105200.0
2007-09-21 11:30:00,85.01,85.01,84.83,84.9,52000.0,54.1865,54.1865,54.0718,54.1164,52000.0
2007-09-21 11:40:00,84.9,85.04,84.89,85.0,48600.0,54.1164,54.2057,54.1101,54.1802,48600.0
2007-09-21 11:50:00,85.01,85.08,84.96,85.02,33400.0,54.1865,54.2312,54.1547,54.1929,33400.0
2007-09-21 12:00:00,85.02,85.06,84.95,85.0,30200.0,54.1929,54.2184,54.1483,54.1802,30200.0
2007-09-21 12:10:00,84.99,85.09,84.97,85.07,30200.0,54.1738,54.2375,54.1611,54.2248,30200.0
2007-09-21 12:20:00,85.06,85.08,85.01,85.06,30100.0,54.2184,54.2312,54.1865,54.2184,30100.0
2007-09-21 12:30:00,85.05,85.2,85.05,85.09,64900.0,54.212,54.3077,54.212,54.2375,64900.0
2007-09-21 12:40:00,85.1,85.14,85.02,85.08,25900.0,54.2439,54.2694,54.1929,54.2312,25900.0
2007-09-21 12:50:00,85.08,85.09,84.9,85.08,48000.0,54.2312,54.2375,54.1164,54.2312,48000.0
2007-09-21 13:00:00,85.07,85.09,84.99,85.01,39100.0,54.2248,54.2375,54.1738,54.1865,39100.0
2007-09-21 13:10:00,85.01,85.06,84.99,85.03,45600.0,54.1865,54.2184,54.1738,54.1993,45600.0
2007-09-21 13:20:00,85.03,85.07,84.92,84.97,51800.0,54.1993,54.2248,54.1292,54.1611,51800.0
2007-09-21 13:30:00,84.95,85.01,84.93,84.98,53500.0,54.1483,54.1865,54.1356,54.1674,53500.0
2007-09-21 13:40:00,84.97,85.08,84.88,84.98,86100.0,54.1611,54.2312,54.1037,54.1674,86100.0
2007-09-21 13:50:00,85.0,85.0,83.81,84.94,59800.0,54.1802,54.1802,53.4217,54.1419,59800.0
2007-09-21 14:00:00,84.95,84.98,84.85,84.93,32200.0,54.1483,54.1674,54.0846,54.1356,32200.0
2007-09-21 14:10:00,84.9,84.95,84.82,84.87,49300.0,54.1164,54.1483,54.0654,54.0973,49300.0
2007-09-21 14:20:00,84.85,84.92,84.85,84.86,46400.0,54.0846,54.1292,54.0846,54.0909,46400.0
2007-09-21 14:30:00,84.88,84.96,84.76,84.77,61600.0,54.1037,54.1547,54.0272,54.0336,61600.0
2007-09-21 14:40:00,84.77,84.85,84.63,84.77,75300.0,54.0336,54.0846,53.9443,54.0336,75300.0
2007-09-21 14:50:00,84.76,84.82,84.68,84.78,37400.0,54.0272,54.0654,53.9762,54.0399,37400.0
2007-09-21 15:00:00,84.76,84.9,84.7,84.83,43300.0,54.0272,54.1164,53.989,54.0718,43300.0
2007-09-21 15:10:00,84.81,84.99,84.8,84.94,79800.0,54.0591,54.1738,54.0527,54.1419,79800.0
2007-09-21 15:20:00,84.94,85.02,84.89,84.96,59800.0,54.1419,54.1929,54.1101,54.1547,59800.0
2007-09-21 15:30:00,84.96,85.05,84.89,85.03,77500.0,54.1547,54.212,54.1101,54.1993,77500.0
2007-09-21 15:40:00,85.03,85.09,84.97,84.99,128300.0,54.1993,54.2375,54.1611,54.1738,128300.0
2007-09-21 15:50:00,84.99,85.01,84.68,84.74,168200.0,54.1738,54.1865,53.9762,54.0144,168200.0
2007-09-24 09:30:00,84.86,84.86,84.28,84.33,139000.0,54.0909,54.0909,53.7212,53.7531,139000.0
2007-09-24 09:40:00,84.31,84.42,84.0,84.21,98300.0,53.7404,53.8105,53.5428,53.6766,98300.0
2007-09-24 09:50:00,84.2,84.21,83.9,83.97,118900.0,53.6702,53.6766,53.479,53.5236,118900.0
2007-09-24 10:00:00,83.96,83.97,83.41,83.42,128100.0,53.5173,53.5236,53.1667,53.1731,128100.0
2007-09-24 10:10:00,83.44,83.68,83.44,83.47,99800.0,53.1858,53.3388,53.1858,53.2049,99800.0
2007-09-24 10:20:00,83.46,83.59,83.44,83.55,86600.0,53.1986,53.2814,53.1858,53.2559,86600.0
2007-09-24 10:30:00,83.55,83.57,83.41,83.47,94200.0,53.2559,53.2687,53.1667,53.2049,94200.0
2007-09-24 10:40:00,83.48,83.54,83.43,83.47,65400.0,53.2113,53.2496,53.1794,53.2049,65400.0
2007-09-24 10:50:00,83.47,83.55,80.7,83.52,52000.0,53.2049,53.2559,51.4393,53.2368,52000.0
2007-09-24 11:00:00,83.52,83.55,83.42,83.45,47400.0,53.2368,53.2559,53.1731,53.1922,47400.0
2007-09-24 11:10:00,83.46,83.48,83.41,83.42,62400.0,53.1986,53.2113,53.1667,53.1731,62400.0
2007-09-24 11:20:00,83.44,83.57,83.42,83.48,68600.0,53.1858,53.2687,53.1731,53.2113,68600.0
2007-09-24 11:30:00,83.46,83.5,83.42,83.44,31000.0,53.1986,53.2241,53.1731,53.1858,31000.0
2007-09-24 11:40:00,83.43,83.53,83.42,83.5,42700.0,53.1794,53.2432,53.1731,53.2241,42700.0
2007-09-24 11:50:00,83.52,83.59,83.45,83.51,45000.0,53.2368,53.2814,53.1922,53.2304,45000.0
2007-09-24 12:00:00,83.51,83.55,83.48,83.54,54900.0,53.2304,53.2559,53.2113,53.2496,54900.0
2007-09-24 12:10:00,83.53,83.57,83.45,83.54,46500.0,53.2432,53.2687,53.1922,53.2496,46500.0
2007-09-24 12:20:00,83.54,83.57,83.44,83.48,57300.0,53.2496,53.2687,53.1858,53.2113,57300.0
2007-09-24 12:30:00,83.49,83.66,83.45,83.53,74000.0,53.2177,53.326,53.1922,53.2432,74000.0
2007-09-24 12:40:00,83.54,83.59,83.46,83.56,47400.0,53.2496,53.2814,53.1986,53.2623,47400.0
2007-09-24 12:50:00,83.57,83.57,83.41,83.44,43500.0,53.2687,53.2687,53.1667,53.1858,43500.0
2007-09-24 13:00:00,83.43,83.48,83.4,83.41,33700.0,53.1794,53.2113,53.1603,53.1667,33700.0
2007-09-24 13:10:00,83.4,83.44,83.25,83.32,64900.0,53.1603,53.1858,53.0647,53.1093,64900.0
2007-09-24 13:20:00,83.32,83.34,83.16,83.27,35200.0,53.1093,53.1221,53.0073,53.0774,35200.0
2007-09-24 13:30:00,83.26,83.26,83.02,83.14,70700.0,53.0711,53.0711,52.9181,52.9946,70700.0
2007-09-24 13:40:00,83.16,83.22,83.02,83.06,66400.0,53.0073,53.0456,52.9181,52.9436,66400.0
2007-09-24 13:50:00,83.06,83.22,83.03,83.21,41800.0,52.9436,53.0456,52.9245,53.0392,41800.0
2007-09-24 14:00:00,83.2,83.44,83.2,83.41,65300.0,53.0328,53.1858,53.0328,53.1667,65300.0
2007-09-24 14:10:00,83.4,83.42,83.13,83.23,67600.0,53.1603,53.1731,52.9882,53.052,67600.0
2007-09-24 14:20:00,83.22,83.28,83.0,83.02,56600.0,53.0456,53.0838,52.9053,52.9181,56600.0
2007-09-24 14:30:00,83.01,83.01,82.75,82.89,100300.0,52.9117,52.9117,52.746,52.8352,100300.0
2007-09-24 14:40:00,82.88,82.97,82.78,82.95,37900.0,52.8289,52.8862,52.7651,52.8735,37900.0
2007-09-24 14:50:00,82.96,83.08,82.9,82.93,93400.0,52.8799,52.9563,52.8416,52.8607,93400.0
2007-09-24 15:00:00,82.93,82.94,82.74,82.81,110500.0,52.8607,52.8671,52.7396,52.7842,110500.0
2007-09-24 15:10:00,82.84,82.89,82.02,82.8,138000.0,52.8034,52.8352,52.2807,52.7779,138000.0
2007-09-24 15:20:00,82.81,82.98,82.79,82.97,103700.0,52.7842,52.8926,52.7715,52.8862,103700.0
2007-09-24 15:30:00,82.97,83.06,82.85,83.0,171600.0,52.8862,52.9436,52.8097,52.9053,171600.0
2007-09-24 15:40:00,83.01,83.03,82.86,82.98,152200.0,52.9117,52.9245,52.8161,52.8926,152200.0
2007-09-24 15:50:00,82.97,83.19,82.94,83.16,274100.0,52.8862,53.0265,52.8671,53.0073,274100.0
2007-09-25 09:30:00,81.61,82.2,81.55,82.1,155100.0,52.0193,52.3954,51.9811,52.3317,155100.0
2007-09-25 09:40:00,82.09,82.19,82.01,82.12,56600.0,52.3253,52.389,52.2743,52.3444,56600.0
2007-09-25 09:50:00,82.08,82.25,81.95,82.0,70300.0,52.3189,52.4273,52.2361,52.2679,70300.0
2007-09-25 10:00:00,81.95,82.09,81.76,82.03,94200.0,52.2361,52.3253,52.115,52.2871,94200.0
2007-09-25 10:10:00,82.04,82.1,81.92,82.1,57900.0,52.2934,52.3317,52.2169,52.3317,57900.0
2007-09-25 10:20:00,82.1,82.14,81.9,81.92,44500.0,52.3317,52.3572,52.2042,52.2169,44500.0
2007-09-25 10:30:00,81.96,82.16,81.93,82.1,63600.0,52.2424,52.3699,52.2233,52.3317,63600.0
2007-09-25 10:40:00,82.1,82.15,81.95,81.98,84600.0,52.3317,52.3635,52.2361,52.2552,84600.0
2007-09-25 10:50:00,81.98,81.98,81.8,81.8,46900.0,52.2552,52.2552,52.1405,52.1405,46900.0
2007-09-25 11:00:00,81.82,81.9,81.73,81.77,85600.0,52.1532,52.2042,52.0958,52.1213,85600.0
2007-09-25 11:10:00,81.79,81.9,81.59,81.6,80600.0,52.1341,52.2042,52.0066,52.013,80600.0
2007-09-25 11:20:00,81.59,81.6,81.3,81.3,75900.0,52.0066,52.013,51.8217,51.8217,75900.0
2007-09-25 11:30:00,81.31,81.48,81.3,81.32,59600.0,51.8281,51.9365,51.8217,51.8345,59600.0
2007-09-25 11:40:00,81.32,81.44,81.32,81.44,30900.0,51.8345,51.911,51.8345,51.911,30900.0
2007-09-25 11:50:00,81.44,81.56,81.4,81.54,38100.0,51.911,51.9875,51.8855,51.9747,38100.0
2007-09-25 12:00:00,81.52,81.54,81.37,81.5,48500.0,51.962,51.9747,51.8664,51.9492,48500.0
2007-09-25 12:10:00,81.5,81.53,81.4,81.46,34000.0,51.9492,51.9683,51.8855,51.9237,34000.0
2007-09-25 12:20:00,81.46,81.54,81.44,81.47,42400.0,51.9237,51.9747,51.911,51.9301,42400.0
2007-09-25 12:30:00,81.47,81.48,81.38,81.41,26100.0,51.9301,51.9365,51.8727,51.8919,26100.0
2007-09-25 12:40:00,81.4,81.7,81.37,81.69,87600.0,51.8855,52.0767,51.8664,52.0703,87600.0
2007-09-25 12:50:00,81.68,81.78,81.56,81.78,100300.0,52.064,52.1277,51.9875,52.1277,100300.0
2007-09-25 13:00:00,81.75,81.82,81.68,81.7,41600.0,52.1086,52.1532,52.064,52.0767,41600.0
2007-09-25 13:10:00,81.69,81.83,81.69,81.76,43900.0,52.0703,52.1596,52.0703,52.115,43900.0
2007-09-25 13:20:00,81.77,81.83,81.66,81.77,52900.0,52.1213,52.1596,52.0512,52.1213,52900.0
2007-09-25 13:30:00,81.78,81.85,81.66,81.7,65000.0,52.1277,52.1723,52.0512,52.0767,65000.0
2007-09-25 13:40:00,81.68,81.92,81.68,81.92,97600.0,52.064,52.2169,52.064,52.2169,97600.0
2007-09-25 13:50:00,81.93,81.95,81.71,81.74,63300.0,52.2233,52.2361,52.0831,52.1022,63300.0
2007-09-25 14:00:00,81.74,81.75,81.5,81.57,97100.0,52.1022,52.1086,51.9492,51.9938,97100.0
2007-09-25 14:10:00,81.55,81.76,81.55,81.71,64400.0,51.9811,52.115,51.9811,52.0831,64400.0
2007-09-25 14:20:00,81.72,81.73,81.55,81.58,72700.0,52.0895,52.0958,51.9811,52.0002,72700.0
2007-09-25 14:30:00,81.58,81.68,81.58,81.68,44300.0,52.0002,52.064,52.0002,52.064,44300.0
2007-09-25 14:40:00,81.67,81.8,81.6,81.72,50100.0,52.0576,52.1405,52.013,52.0895,50100.0
2007-09-25 14:50:00,81.73,81.81,81.63,81.77,47500.0,52.0958,52.1468,52.0321,52.1213,47500.0
2007-09-25 15:00:00,81.8,81.83,81.68,81.74,136900.0,52.1405,52.1596,52.064,52.1022,136900.0
2007-09-25 15:10:00,81.75,81.75,81.57,81.64,102200.0,52.1086,52.1086,51.9938,52.0385,102200.0
2007-09-25 15:20:00,81.65,81.68,81.55,81.6,91300.0,52.0448,52.064,51.9811,52.013,91300.0
2007-09-25 15:30:00,81.59,81.61,81.45,81.51,100700.0,52.0066,52.0193,51.9174,51.9556,100700.0
2007-09-25 15:40:00,81.5,81.59,81.45,81.49,82800.0,51.9492,52.0066,51.9174,51.9429,82800.0
2007-09-25 15:50:00,81.5,81.98,81.5,81.89,189500.0,51.9492,52.2552,51.9492,52.1978,189500.0
2007-09-26 09:30:00,82.35,82.59,82.05,82.36,129300.0,52.491,52.644,52.2998,52.4974,129300.0
2007-09-26 09:40:00,82.42,82.47,82.33,82.37,125800.0,52.5356,52.5675,52.4783,52.5038,125800.0
2007-09-26 09:50:00,82.38,82.43,82.2,82.21,97700.0,52.5102,52.542,52.3954,52.4018,97700.0
2007-09-26 10:00:00,82.23,82.38,82.01,82.12,73600.0,52.4145,52.5102,52.2743,52.3444,73600.0
2007-09-26 10:10:00,82.1,82.2,81.8,81.96,53300.0,52.3317,52.3954,52.1405,52.2424,53300.0
2007-09-26 10:20:00,81.94,82.02,80.28,81.92,71200.0,52.2297,52.2807,51.1716,52.2169,71200.0
2007-09-26 10:30:00,81.91,81.93,81.03,81.58,172600.0,52.2106,52.2233,51.6496,52.0002,172600.0
2007-09-26 10:40:00,81.6,81.65,81.36,81.47,66100.0,52.013,52.0448,51.86,51.9301,66100.0
2007-09-26 10:50:00,81.47,81.77,81.44,81.74,80100.0,51.9301,52.1213,51.911,52.1022,80100.0
2007-09-26 11:00:00,81.76,81.76,81.3,81.34,77800.0,52.115,52.115,51.8217,51.8472,77800.0
2007-09-26 11:10:00,81.32,81.62,81.32,81.62,48900.0,51.8345,52.0257,51.8345,52.0257,48900.0
2007-09-26 11:20:00,81.59,81.67,81.5,81.64,55000.0,52.0066,52.0576,51.9492,52.0385,55000.0
2007-09-26 11:30:00,81.62,81.63,81.43,81.45,46100.0,52.0257,52.0321,51.9046,51.9174,46100.0
2007-09-26 11:40:00,81.46,81.57,81.38,81.57,70000.0,51.9237,51.9938,51.8727,51.9938,70000.0
2007-09-26 11:50:00,81.57,81.7,81.51,81.66,58000.0,51.9938,52.0767,51.9556,52.0512,58000.0
2007-09-26 12:00:00,81.65,81.68,81.34,81.35,79400.0,52.0448,52.064,51.8472,51.8536,79400.0
2007-09-26 12:10:00,81.37,81.85,81.35,81.42,41000.0,51.8664,52.1723,51.8536,51.8982,41000.0
2007-09-26 12:20:00,81.4,81.43,81.3,81.33,22600.0,51.8855,51.9046,51.8217,51.8409,22600.0
2007-09-26 12:30:00,81.33,81.35,81.28,81.3,26300.0,51.8409,51.8536,51.809,51.8217,26300.0
2007-09-26 12:40:00,81.34,81.34,81.12,81.19,41100.0,51.8472,51.8472,51.707,51.7516,41100.0
2007-09-26 12:50:00,81.17,81.21,80.99,81.03,65800.0,51.7389,51.7644,51.6241,51.6496,65800.0
2007-09-26 13:00:00,81.05,81.12,81.0,81.03,62700.0,51.6624,51.707,51.6305,51.6496,62700.0
2007-09-26 13:10:00,81.03,81.1,81.02,81.05,41300.0,51.6496,51.6943,51.6433,51.6624,41300.0
2007-09-26 13:20:00,81.05,81.08,81.02,81.03,25700.0,51.6624,51.6815,51.6433,51.6496,25700.0
2007-09-26 13:30:00,81.04,81.04,80.8,81.0,47800.0,51.656,51.656,51.503,51.6305,47800.0
2007-09-26 13:40:00,80.99,81.1,80.62,80.76,94900.0,51.6241,51.6943,51.3883,51.4775,94900.0
2007-09-26 13:50:00,80.75,80.81,80.66,80.68,57900.0,51.4712,51.5094,51.4138,51.4265,57900.0
2007-09-26 14:00:00,80.69,80.85,80.66,80.77,82100.0,51.4329,51.5349,51.4138,51.4839,82100.0
2007-09-26 14:10:00,80.75,80.77,80.61,80.71,133100.0,51.4712,51.4839,51.3819,51.4457,133100.0
2007-09-26 14:20:00,80.71,80.93,80.68,80.86,108500.0,51.4457,51.5859,51.4265,51.5413,108500.0
2007-09-26 14:30:00,80.87,81.04,80.82,80.87,108800.0,51.5477,51.656,51.5158,51.5477,108800.0
2007-09-26 14:40:00,80.87,80.9,80.5,80.8,78900.0,51.5477,51.5668,51.3118,51.503,78900.0
2007-09-26 14:50:00,80.81,80.94,80.78,80.86,96500.0,51.5094,51.5923,51.4903,51.5413,96500.0
2007-09-26 15:00:00,80.87,81.09,80.83,81.09,86300.0,51.5477,51.6879,51.5222,51.6879,86300.0
2007-09-26 15:10:00,81.1,81.11,80.4,81.08,132600.0,51.6943,51.7006,51.2481,51.6815,132600.0
2007-09-26 15:20:00,81.07,81.17,81.02,81.15,158900.0,51.6751,51.7389,51.6433,51.7261,158900.0
2007-09-26 15:30:00,81.15,81.4,81.11,81.4,141400.0,51.7261,51.8855,51.7006,51.8855,141400.0
2007-09-26 15:40:00,81.4,81.68,81.38,81.62,152300.0,51.8855,52.064,51.8727,52.0257,152300.0
2007-09-26 15:50:00,81.6,81.8,81.59,81.71,275000.0,52.013,52.1405,52.0066,52.0831,275000.0
2007-09-27 09:30:00,82.41,82.62,81.8,81.84,137900.0,52.5293,52.6631,52.1405,52.1659,137900.0
2007-09-27 09:40:00,81.77,81.86,81.55,81.76,87900.0,52.1213,52.1787,51.9811,52.115,87900.0
2007-09-27 09:50:00,81.76,82.0,81.55,81.94,90500.0,52.115,52.2679,51.9811,52.2297,90500.0
2007-09-27 10:00:00,81.91,82.73,81.81,82.51,202800.0,52.2106,52.7332,52.1468,52.593,202800.0
2007-09-27 10:10:00,82.5,83.83,82.5,83.44,696000.0,52.5866,53.4344,52.5866,53.1858,696000.0
2007-09-27 10:20:00,83.39,83.45,82.85,83.3,181000.0,53.1539,53.1922,52.8097,53.0966,181000.0
2007-09-27 10:30:00,83.32,83.65,83.16,83.65,158600.0,53.1093,53.3197,53.0073,53.3197,158600.0
2007-09-27 10:40:00,83.63,83.71,83.1,83.25,85200.0,53.3069,53.3579,52.9691,53.0647,85200.0
2007-09-27 10:50:00,83.25,83.36,83.15,83.29,35700.0,53.0647,53.1348,53.001,53.0902,35700.0
2007-09-27 11:00:00,83.3,83.37,83.23,83.32,29000.0,53.0966,53.1412,53.052,53.1093,29000.0
2007-09-27 11:10:00,83.29,83.35,82.92,82.96,62800.0,53.0902,53.1284,52.8544,52.8799,62800.0
2007-09-27 11:20:00,82.95,83.03,82.69,82.69,47300.0,52.8735,52.9245,52.7077,52.7077,47300.0
2007-09-27 11:30:00,82.71,82.71,82.47,82.6,99900.0,52.7205,52.7205,52.5675,52.6504,99900.0
2007-09-27 11:40:00,82.6,82.63,82.43,82.55,100100.0,52.6504,52.6695,52.542,52.6185,100100.0
2007-09-27 11:50:00,82.55,82.71,82.52,82.53,68100.0,52.6185,52.7205,52.5994,52.6058,68100.0
2007-09-27 12:00:00,82.53,82.85,82.52,82.83,69600.0,52.6058,52.8097,52.5994,52.797,69600.0
2007-09-27 12:10:00,82.83,83.2,82.83,83.2,80800.0,52.797,53.0328,52.797,53.0328,80800.0
2007-09-27 12:20:00,83.2,83.24,83.08,83.23,47000.0,53.0328,53.0583,52.9563,53.052,47000.0
2007-09-27 12:30:00,83.18,83.35,83.14,83.25,66700.0,53.0201,53.1284,52.9946,53.0647,66700.0
2007-09-27 12:40:00,83.25,83.28,83.13,83.25,46000.0,53.0647,53.0838,52.9882,53.0647,46000.0
2007-09-27 12:50:00,83.25,83.48,83.23,83.38,68000.0,53.0647,53.2113,53.052,53.1476,68000.0
2007-09-27 13:00:00,83.39,83.55,83.32,83.51,54800.0,53.1539,53.2559,53.1093,53.2304,54800.0
2007-09-27 13:10:00,83.53,83.56,83.41,83.42,30600.0,53.2432,53.2623,53.1667,53.1731,30600.0
2007-09-27 13:20:00,83.42,83.42,83.31,83.41,23700.0,53.1731,53.1731,53.1029,53.1667,23700.0
2007-09-27 13:30:00,83.41,83.46,83.26,83.28,51000.0,53.1667,53.1986,53.0711,53.0838,51000.0
2007-09-27 13:40:00,83.28,83.47,83.25,83.46,51400.0,53.0838,53.2049,53.0647,53.1986,51400.0
2007-09-27 13:50:00,83.46,83.55,83.37,83.49,83400.0,53.1986,53.2559,53.1412,53.2177,83400.0
2007-09-27 14:00:00,83.5,83.65,83.5,83.56,50300.0,53.2241,53.3197,53.2241,53.2623,50300.0
2007-09-27 14:10:00,83.57,83.74,83.57,83.67,51500.0,53.2687,53.377,53.2687,53.3324,51500.0
2007-09-27 14:20:00,83.68,83.9,83.62,83.84,55900.0,53.3388,53.479,53.3005,53.4408,55900.0
2007-09-27 14:30:00,83.84,83.91,83.61,83.68,72500.0,53.4408,53.4854,53.2942,53.3388,72500.0
2007-09-27 14:40:00,83.68,83.76,83.55,83.75,45100.0,53.3388,53.3898,53.2559,53.3834,45100.0
2007-09-27 14:50:00,83.75,83.78,83.61,83.77,48600.0,53.3834,53.4025,53.2942,53.3962,48600.0
2007-09-27 15:00:00,83.77,84.0,83.69,83.92,98900.0,53.3962,53.5428,53.3452,53.4918,98900.0
2007-09-27 15:10:00,83.93,84.0,83.9,83.99,77100.0,53.4981,53.5428,53.479,53.5364,77100.0
2007-09-27 15:20:00,83.99,84.0,83.9,83.94,78500.0,53.5364,53.5428,53.479,53.5045,78500.0
2007-09-27 15:30:00,83.94,83.95,83.7,83.78,91200.0,53.5045,53.5109,53.3515,53.4025,91200.0
2007-09-27 15:40:00,83.78,83.79,83.53,83.6,155100.0,53.4025,53.4089,53.2432,53.2878,155100.0
2007-09-27 15:50:00,83.6,83.65,83.41,83.65,209200.0,53.2878,53.3197,53.1667,53.3197,209200.0
2007-09-28 09:30:00,84.18,84.29,84.05,84.22,109900.0,53.6575,53.7276,53.5746,53.683,109900.0
2007-09-28 09:40:00,84.23,84.56,84.2,84.42,108900.0,53.6894,53.8997,53.6702,53.8105,108900.0
2007-09-28 09:50:00,84.4,84.43,84.17,84.27,76800.0,53.7977,53.8168,53.6511,53.7149,76800.0
2007-09-28 10:00:00,84.26,84.45,84.01,84.04,55500.0,53.7085,53.8296,53.5491,53.5683,55500.0
2007-09-28 10:10:00,84.03,84.17,83.81,83.85,77800.0,53.5619,53.6511,53.4217,53.4471,77800.0
2007-09-28 10:20:00,83.85,84.25,83.67,83.76,65500.0,53.4471,53.7021,53.3324,53.3898,65500.0
2007-09-28 10:30:00,83.75,83.79,83.51,83.62,44100.0,53.3834,53.4089,53.2304,53.3005,44100.0
2007-09-28 10:40:00,83.61,83.74,83.55,83.63,38600.0,53.2942,53.377,53.2559,53.3069,38600.0
2007-09-28 10:50:00,83.65,84.29,83.65,84.22,88900.0,53.3197,53.7276,53.3197,53.683,88900.0
2007-09-28 11:00:00,84.2,84.25,83.93,84.0,61800.0,53.6702,53.7021,53.4981,53.5428,61800.0
2007-09-28 11:10:00,83.99,84.08,83.98,84.03,40000.0,53.5364,53.5938,53.53,53.5619,40000.0
2007-09-28 11:20:00,84.03,84.04,83.72,83.74,60600.0,53.5619,53.5683,53.3643,53.377,60600.0
2007-09-28 11:30:00,83.75,83.75,83.59,83.62,66500.0,53.3834,53.3834,53.2814,53.3005,66500.0
2007-09-28 11:40:00,83.62,83.69,83.52,83.6,61700.0,53.3005,53.3452,53.2368,53.2878,61700.0
2007-09-28 11:50:00,83.59,83.62,83.5,83.5,84100.0,53.2814,53.3005,53.2241,53.2241,84100.0
2007-09-28 12:00:00,83.5,83.53,83.25,83.32,85500.0,53.2241,53.2432,53.0647,53.1093,85500.0
2007-09-28 12:10:00,83.32,83.58,83.26,83.55,159400.0,53.1093,53.275,53.0711,53.2559,159400.0
2007-09-28 12:20:00,83.51,83.58,83.4,83.52,53900.0,53.2304,53.275,53.1603,53.2368,53900.0
2007-09-28 12:30:00,83.53,83.74,83.53,83.69,49200.0,53.2432,53.377,53.2432,53.3452,49200.0
2007-09-28 12:40:00,83.68,83.75,83.53,83.62,47800.0,53.3388,53.3834,53.2432,53.3005,47800.0
2007-09-28 12:50:00,83.63,83.65,83.46,83.63,36700.0,53.3069,53.3197,53.1986,53.3069,36700.0
2007-09-28 13:00:00,83.6,83.76,83.53,83.73,64000.0,53.2878,53.3898,53.2432,53.3707,64000.0
2007-09-28 13:10:00,83.73,83.81,83.65,83.78,62800.0,53.3707,53.4217,53.3197,53.4025,62800.0
2007-09-28 13:20:00,83.79,83.8,83.6,83.68,27600.0,53.4089,53.4153,53.2878,53.3388,27600.0
2007-09-28 13:30:00,83.67,83.89,83.66,83.72,69400.0,53.3324,53.4726,53.326,53.3643,69400.0
2007-09-28 13:40:00,83.72,83.9,83.68,83.87,65600.0,53.3643,53.479,53.3388,53.4599,65600.0
2007-09-28 13:50:00,83.87,83.94,83.74,83.93,55600.0,53.4599,53.5045,53.377,53.4981,55600.0
2007-09-28 14:00:00,83.94,83.99,83.55,83.57,51200.0,53.5045,53.5364,53.2559,53.2687,51200.0
2007-09-28 14:10:00,83.58,83.58,83.38,83.41,60800.0,53.275,53.275,53.1476,53.1667,60800.0
2007-09-28 14:20:00,83.39,83.51,83.12,83.12,116200.0,53.1539,53.2304,52.9818,52.9818,116200.0
2007-09-28 14:30:00,83.11,83.48,83.11,83.38,72400.0,52.9755,53.2113,52.9755,53.1476,72400.0
2007-09-28 14:40:00,83.37,83.42,83.32,83.36,40000.0,53.1412,53.1731,53.1093,53.1348,40000.0
2007-09-28 14:50:00,83.33,83.41,83.25,83.38,41100.0,53.1157,53.1667,53.0647,53.1476,41100.0
2007-09-28 15:00:00,83.37,83.39,83.08,83.08,54000.0,53.1412,53.1539,52.9563,52.9563,54000.0
2007-09-28 15:10:00,83.06,83.11,82.86,83.05,55700.0,52.9436,52.9755,52.8161,52.9372,55700.0
2007-09-28 15:20:00,83.06,83.27,83.05,83.17,38400.0,52.9436,53.0774,52.9372,53.0137,38400.0
2007-09-28 15:30:00,83.16,83.37,83.04,83.16,55900.0,53.0073,53.1412,52.9308,53.0073,55900.0
2007-09-28 15:40:00,83.15,83.4,83.12,83.28,68800.0,53.001,53.1603,52.9818,53.0838,68800.0
2007-09-28 15:50:00,83.28,83.34,83.19,83.31,117300.0,53.0838,53.1221,53.0265,53.1029,117300.0
2007-10-01 09:30:00,82.94,83.5,82.8,83.38,62900.0,52.8671,53.2241,52.7779,53.1476,62900.0
2007-10-01 09:40:00,83.38,84.19,83.33,84.18,75800.0,53.1476,53.6639,53.1157,53.6575,75800.0
2007-10-01 09:50:00,84.15,84.19,83.45,83.5,96600.0,53.6384,53.6639,53.1922,53.2241,96600.0
2007-10-01 10:00:00,83.52,83.85,83.35,83.64,110000.0,53.2368,53.4471,53.1284,53.3133,110000.0
2007-10-01 10:10:00,83.65,83.71,83.37,83.64,105500.0,53.3197,53.3579,53.1412,53.3133,105500.0
2007-10-01 10:20:00,83.65,83.97,83.57,83.86,51000.0,53.3197,53.5236,53.2687,53.4535,51000.0
2007-10-01 10:30:00,83.86,84.29,83.77,84.25,83500.0,53.4535,53.7276,53.3962,53.7021,83500.0
2007-10-01 10:40:00,84.25,84.34,84.07,84.27,66400.0,53.7021,53.7595,53.5874,53.7149,66400.0
2007-10-01 10:50:00,84.29,84.45,84.24,84.35,55300.0,53.7276,53.8296,53.6957,53.7659,55300.0
2007-10-01 11:00:00,84.35,84.45,84.26,84.33,61900.0,53.7659,53.8296,53.7085,53.7531,61900.0
2007-10-01 11:10:00,84.34,84.41,84.21,84.29,37800.0,53.7595,53.8041,53.6766,53.7276,37800.0
2007-10-01 11:20:00,84.3,84.3,84.15,84.16,26400.0,53.734,53.734,53.6384,53.6447,26400.0
2007-10-01 11:30:00,84.15,84.35,84.15,84.16,54700.0,53.6384,53.7659,53.6384,53.6447,54700.0
2007-10-01 11:40:00,84.13,84.43,84.13,84.36,39000.0,53.6256,53.8168,53.6256,53.7722,39000.0
2007-10-01 11:50:00,84.34,84.5,84.3,84.45,35500.0,53.7595,53.8615,53.734,53.8296,35500.0
2007-10-01 12:00:00,84.45,84.51,84.13,84.16,49800.0,53.8296,53.8678,53.6256,53.6447,49800.0
2007-10-01 12:10:00,84.15,84.2,84.0,84.05,41200.0,53.6384,53.6702,53.5428,53.5746,41200.0
2007-10-01 12:20:00,84.08,84.15,83.86,83.91,34100.0,53.5938,53.6384,53.4535,53.4854,34100.0
2007-10-01 12:30:00,83.91,84.01,83.82,83.92,44200.0,53.4854,53.5491,53.428,53.4918,44200.0
2007-10-01 12:40:00,83.94,84.11,83.94,83.95,57000.0,53.5045,53.6129,53.5045,53.5109,57000.0
2007-10-01 12:50:00,83.93,84.02,83.9,83.95,49500.0,53.4981,53.5555,53.479,53.5109,49500.0
2007-10-01 13:00:00,83.94,84.03,83.91,84.0,54300.0,53.5045,53.5619,53.4854,53.5428,54300.0
2007-10-01 13:10:00,84.0,84.22,83.98,84.1,45700.0,53.5428,53.683,53.53,53.6065,45700.0
2007-10-01 13:20:00,84.11,84.16,83.98,84.05,33800.0,53.6129,53.6447,53.53,53.5746,33800.0
2007-10-01 13:30:00,84.06,84.29,84.06,84.27,45700.0,53.581,53.7276,53.581,53.7149,45700.0
2007-10-01 13:40:00,84.29,84.43,84.25,84.4,62300.0,53.7276,53.8168,53.7021,53.7977,62300.0
2007-10-01 13:50:00,84.42,84.47,84.37,84.39,21300.0,53.8105,53.8423,53.7786,53.7914,21300.0
2007-10-01 14:00:00,84.4,84.51,84.21,84.5,50900.0,53.7977,53.8678,53.6766,53.8615,50900.0
2007-10-01 14:10:00,84.47,84.5,84.31,84.45,36200.0,53.8423,53.8615,53.7404,53.8296,36200.0
2007-10-01 14:20:00,84.44,84.51,84.39,84.42,21100.0,53.8232,53.8678,53.7914,53.8105,21100.0
2007-10-01 14:30:00,84.42,84.52,84.39,84.45,21000.0,53.8105,53.8742,53.7914,53.8296,21000.0
2007-10-01 14:40:00,84.44,84.63,84.44,84.62,28900.0,53.8232,53.9443,53.8232,53.938,28900.0
2007-10-01 14:50:00,84.61,84.66,84.54,84.62,25400.0,53.9316,53.9635,53.887,53.938,25400.0
2007-10-01 15:00:00,84.64,84.69,84.57,84.61,31000.0,53.9507,53.9826,53.9061,53.9316,31000.0
2007-10-01 15:10:00,84.61,84.75,84.6,84.71,61600.0,53.9316,54.0208,53.9252,53.9953,61600.0
2007-10-01 15:20:00,84.72,84.72,84.57,84.61,32600.0,54.0017,54.0017,53.9061,53.9316,32600.0
2007-10-01 15:30:00,84.6,84.63,84.34,84.41,59800.0,53.9252,53.9443,53.7595,53.8041,59800.0
2007-10-01 15:40:00,84.39,84.53,84.36,84.47,63900.0,53.7914,53.8806,53.7722,53.8423,63900.0
2007-10-01 15:50:00,84.49,84.5,84.34,84.41,123400.0,53.8551,53.8615,53.7595,53.8041,123400.0
2007-10-02 09:30:00,84.1,84.24,83.6,83.65,96500.0,53.6065,53.6957,53.2878,53.3197,96500.0
2007-10-02 09:40:00,83.64,83.68,83.4,83.53,97800.0,53.3133,53.3388,53.1603,53.2432,97800.0
2007-10-02 09:50:00,83.53,83.67,83.25,83.26,107600.0,53.2432,53.3324,53.0647,53.0711,107600.0
2007-10-02 10:00:00,83.26,83.63,83.2,83.62,114100.0,53.0711,53.3069,53.0328,53.3005,114100.0
2007-10-02 10:10:00,83.62,83.7,83.4,83.5,95800.0,53.3005,53.3515,53.1603,53.2241,95800.0
2007-10-02 10:20:00,83.5,83.5,83.35,83.43,79800.0,53.2241,53.2241,53.1284,53.1794,79800.0
2007-10-02 10:30:00,83.43,83.43,83.2,83.2,60900.0,53.1794,53.1794,53.0328,53.0328,60900.0
2007-10-02 10:40:00,83.22,83.22,82.89,82.91,68300.0,53.0456,53.0456,52.8352,52.848,68300.0
2007-10-02 10:50:00,82.91,83.03,82.75,82.99,100100.0,52.848,52.9245,52.746,52.899,100100.0
2007-10-02 11:00:00,82.96,83.03,82.77,82.83,48600.0,52.8799,52.9245,52.7587,52.797,48600.0
2007-10-02 11:10:00,82.82,83.1,82.79,83.1,40000.0,52.7906,52.9691,52.7715,52.9691,40000.0
2007-10-02 11:20:00,83.1,83.18,83.02,83.09,48800.0,52.9691,53.0201,52.9181,52.9627,48800.0
2007-10-02 11:30:00,83.08,83.33,83.06,83.33,57000.0,52.9563,53.1157,52.9436,53.1157,57000.0
2007-10-02 11:40:00,83.33,83.52,83.31,83.33,53600.0,53.1157,53.2368,53.1029,53.1157,53600.0
2007-10-02 11:50:00,83.33,83.5,83.26,83.46,49100.0,53.1157,53.2241,53.0711,53.1986,49100.0
2007-10-02 12:00:00,83.46,83.7,83.45,83.5,55600.0,53.1986,53.3515,53.1922,53.2241,55600.0
2007-10-02 12:10:00,83.46,83.61,83.38,83.54,46600.0,53.1986,53.2942,53.1476,53.2496,46600.0
2007-10-02 12:20:00,83.54,83.62,83.51,83.52,21700.0,53.2496,53.3005,53.2304,53.2368,21700.0
2007-10-02 12:30:00,83.55,83.57,83.29,83.41,39600.0,53.2559,53.2687,53.0902,53.1667,39600.0
2007-10-02 12:40:00,83.43,83.43,83.35,83.43,44400.0,53.1794,53.1794,53.1284,53.1794,44400.0
2007-10-02 12:50:00,83.43,83.45,83.36,83.42,45200.0,53.1794,53.1922,53.1348,53.1731,45200.0
2007-10-02 13:00:00,83.41,83.46,83.31,83.37,40200.0,53.1667,53.1986,53.1029,53.1412,40200.0
2007-10-02 13:10:00,83.36,83.4,83.26,83.3,28100.0,53.1348,53.1603,53.0711,53.0966,28100.0
2007-10-02 13:20:00,83.28,83.3,83.09,83.11,28300.0,53.0838,53.0966,52.9627,52.9755,28300.0
2007-10-02 13:30:00,83.11,83.19,83.03,83.08,48700.0,52.9755,53.0265,52.9245,52.9563,48700.0
2007-10-02 13:40:00,83.08,83.27,83.06,83.27,59100.0,52.9563,53.0774,52.9436,53.0774,59100.0
2007-10-02 13:50:00,83.27,83.52,83.27,83.43,59700.0,53.0774,53.2368,53.0774,53.1794,59700.0
2007-10-02 14:00:00,83.43,83.65,83.35,83.47,77400.0,53.1794,53.3197,53.1284,53.2049,77400.0
2007-10-02 14:10:00,83.51,83.99,83.5,83.94,65200.0,53.2304,53.5364,53.2241,53.5045,65200.0
2007-10-02 14:20:00,83.96,84.0,83.74,83.86,87900.0,53.5173,53.5428,53.377,53.4535,87900.0
2007-10-02 14:30:00,83.86,83.86,83.56,83.7,64500.0,53.4535,53.4535,53.2623,53.3515,64500.0
2007-10-02 14:40:00,83.72,83.86,83.58,83.85,61500.0,53.3643,53.4535,53.275,53.4471,61500.0
2007-10-02 14:50:00,83.83,83.91,83.77,83.91,33700.0,53.4344,53.4854,53.3962,53.4854,33700.0
2007-10-02 15:00:00,83.9,83.95,83.76,83.88,60400.0,53.479,53.5109,53.3898,53.4663,60400.0
2007-10-02 15:10:00,83.9,83.9,83.79,83.81,25600.0,53.479,53.479,53.4089,53.4217,25600.0
2007-10-02 15:20:00,83.81,83.94,83.8,83.92,55600.0,53.4217,53.5045,53.4153,53.4918,55600.0
2007-10-02 15:30:00,83.9,84.0,83.76,83.95,88200.0,53.479,53.5428,53.3898,53.5109,88200.0
2007-10-02 15:40:00,83.97,84.25,83.97,84.22,91400.0,53.5236,53.7021,53.5236,53.683,91400.0
2007-10-02 15:50:00,84.22,84.27,84.14,84.19,141500.0,53.683,53.7149,53.632,53.6639,141500.0
2007-10-03 09:30:00,83.6,83.81,83.15,83.15,81900.0,53.2878,53.4217,53.001,53.001,81900.0
2007-10-03 09:40:00,83.15,83.24,82.8,82.89,62800.0,53.001,53.0583,52.7779,52.8352,62800.0
2007-10-03 09:50:00,82.88,83.22,82.87,83.05,123600.0,52.8289,53.0456,52.8225,52.9372,123600.0
2007-10-03 10:00:00,83.05,83.24,82.85,82.92,55000.0,52.9372,53.0583,52.8097,52.8544,55000.0
2007-10-03 10:10:00,82.93,83.01,82.86,83.01,28600.0,52.8607,52.9117,52.8161,52.9117,28600.0
2007-10-03 10:20:00,83.04,83.34,83.02,83.25,42300.0,52.9308,53.1221,52.9181,53.0647,42300.0
2007-10-03 10:30:00,83.28,83.77,82.9,83.31,117100.0,53.0838,53.3962,52.8416,53.1029,117100.0
2007-10-03 10:40:00,83.31,83.47,83.15,83.44,27100.0,53.1029,53.2049,53.001,53.1858,27100.0
2007-10-03 10:50:00,83.47,83.86,83.36,83.71,67500.0,53.2049,53.4535,53.1348,53.3579,67500.0
2007-10-03 11:00:00,83.71,83.8,83.55,83.7,40100.0,53.3579,53.4153,53.2559,53.3515,40100.0
2007-10-03 11:10:00,83.73,84.11,83.69,84.09,68200.0,53.3707,53.6129,53.3452,53.6001,68200.0
2007-10-03 11:20:00,84.14,84.16,83.85,83.86,53200.0,53.632,53.6447,53.4471,53.4535,53200.0
2007-10-03 11:30:00,83.86,84.09,83.66,83.98,48500.0,53.4535,53.6001,53.326,53.53,48500.0
2007-10-03 11:40:00,83.98,84.1,83.6,83.95,76800.0,53.53,53.6065,53.2878,53.5109,76800.0
2007-10-03 11:50:00,83.97,84.08,83.92,83.92,32100.0,53.5236,53.5938,53.4918,53.4918,32100.0
2007-10-03 12:00:00,83.93,83.94,83.75,83.75,30600.0,53.4981,53.5045,53.3834,53.3834,30600.0
2007-10-03 12:10:00,83.78,83.96,83.69,83.89,43100.0,53.4025,53.5173,53.3452,53.4726,43100.0
2007-10-03 12:20:00,83.92,84.05,83.89,84.0,35300.0,53.4918,53.5746,53.4726,53.5428,35300.0
2007-10-03 12:30:00,84.0,84.01,83.86,83.92,28900.0,53.5428,53.5491,53.4535,53.4918,28900.0
2007-10-03 12:40:00,83.92,84.0,83.83,83.99,46600.0,53.4918,53.5428,53.4344,53.5364,46600.0
2007-10-03 12:50:00,83.97,84.05,83.94,83.96,39500.0,53.5236,53.5746,53.5045,53.5173,39500.0
2007-10-03 13:00:00,83.95,84.1,83.93,83.98,28300.0,53.5109,53.6065,53.4981,53.53,28300.0
2007-10-03 13:10:00,83.99,84.01,83.89,83.91,63000.0,53.5364,53.5491,53.4726,53.4854,63000.0
2007-10-03 13:20:00,83.93,83.98,83.8,83.87,39800.0,53.4981,53.53,53.4153,53.4599,39800.0
2007-10-03 13:30:00,83.84,83.95,83.84,83.9,13400.0,53.4408,53.5109,53.4408,53.479,13400.0
2007-10-03 13:40:00,83.9,83.91,83.6,83.73,45800.0,53.479,53.4854,53.2878,53.3707,45800.0
2007-10-03 13:50:00,83.76,83.85,83.53,83.67,50000.0,53.3898,53.4471,53.2432,53.3324,50000.0
2007-10-03 14:00:00,83.67,83.71,83.45,83.47,26700.0,53.3324,53.3579,53.1922,53.2049,26700.0
2007-10-03 14:10:00,83.45,83.54,83.35,83.5,40400.0,53.1922,53.2496,53.1284,53.2241,40400.0
2007-10-03 14:20:00,83.5,83.59,83.39,83.45,37700.0,53.2241,53.2814,53.1539,53.1922,37700.0
2007-10-03 14:30:00,83.46,83.53,83.35,83.44,27900.0,53.1986,53.2432,53.1284,53.1858,27900.0
2007-10-03 14:40:00,83.42,83.48,83.29,83.35,18500.0,53.1731,53.2113,53.0902,53.1284,18500.0
2007-10-03 14:50:00,83.37,83.49,83.34,83.45,13800.0,53.1412,53.2177,53.1221,53.1922,13800.0
2007-10-03 15:00:00,83.48,83.65,83.32,83.53,34400.0,53.2113,53.3197,53.1093,53.2432,34400.0
2007-10-03 15:10:00,83.52,83.64,83.48,83.56,44300.0,53.2368,53.3133,53.2113,53.2623,44300.0
2007-10-03 15:20:00,83.55,83.77,83.51,83.61,51400.0,53.2559,53.3962,53.2304,53.2942,51400.0
2007-10-03 15:30:00,83.61,83.8,83.61,83.67,58200.0,53.2942,53.4153,53.2942,53.3324,58200.0
2007-10-03 15:40:00,83.66,83.66,83.44,83.55,45200.0,53.326,53.326,53.1858,53.2559,45200.0
2007-10-03 15:50:00,83.56,83.68,83.48,83.51,85800.0,53.2623,53.3388,53.2113,53.2304,85800.0
2007-10-04 09:30:00,83.54,83.85,82.96,82.97,71000.0,53.2496,53.4471,52.8799,52.8862,71000.0
2007-10-04 09:40:00,83.01,83.07,82.75,82.75,71100.0,52.9117,52.95,52.746,52.746,71100.0
2007-10-04 09:50:00,82.75,83.15,82.69,83.12,49900.0,52.746,53.001,52.7077,52.9818,49900.0
2007-10-04 10:00:00,83.13,83.2,82.85,83.2,55700.0,52.9882,53.0328,52.8097,53.0328,55700.0
2007-10-04 10:10:00,83.2,83.57,83.2,83.55,61800.0,53.0328,53.2687,53.0328,53.2559,61800.0
2007-10-04 10:20:00,83.55,84.0,83.54,84.0,101800.0,53.2559,53.5428,53.2496,53.5428,101800.0
2007-10-04 10:30:00,83.97,84.5,83.97,84.29,182800.0,53.5236,53.8615,53.5236,53.7276,182800.0
2007-10-04 10:40:00,84.27,84.52,84.14,84.52,89400.0,53.7149,53.8742,53.632,53.8742,89400.0
2007-10-04 10:50:00,84.52,84.74,84.4,84.46,75800.0,53.8742,54.0144,53.7977,53.836,75800.0
2007-10-04 11:00:00,84.44,84.74,84.44,84.72,54700.0,53.8232,54.0144,53.8232,54.0017,54700.0
2007-10-04 11:10:00,84.72,84.74,84.55,84.65,48000.0,54.0017,54.0144,53.8933,53.9571,48000.0
2007-10-04 11:20:00,84.7,84.7,84.42,84.53,69100.0,53.989,53.989,53.8105,53.8806,69100.0
2007-10-04 11:30:00,84.53,84.6,84.28,84.45,125400.0,53.8806,53.9252,53.7212,53.8296,125400.0
2007-10-04 11:40:00,84.45,84.62,84.4,84.57,30500.0,53.8296,53.938,53.7977,53.9061,30500.0
2007-10-04 11:50:00,84.55,84.65,84.49,84.63,20500.0,53.8933,53.9571,53.8551,53.9443,20500.0
2007-10-04 12:00:00,84.6,84.63,84.47,84.5,38800.0,53.9252,53.9443,53.8423,53.8615,38800.0
2007-10-04 12:10:00,84.5,84.65,84.49,84.65,26000.0,53.8615,53.9571,53.8551,53.9571,26000.0
2007-10-04 12:20:00,84.65,84.7,84.56,84.59,43700.0,53.9571,53.989,53.8997,53.9188,43700.0
2007-10-04 12:30:00,84.6,84.86,84.59,84.84,85900.0,53.9252,54.0909,53.9188,54.0782,85900.0
2007-10-04 12:40:00,84.84,85.0,84.8,84.93,56300.0,54.0782,54.1802,54.0527,54.1356,56300.0
2007-10-04 12:50:00,84.93,85.0,84.92,84.93,30400.0,54.1356,54.1802,54.1292,54.1356,30400.0
2007-10-04 13:00:00,84.96,85.0,84.87,84.95,26200.0,54.1547,54.1802,54.0973,54.1483,26200.0
2007-10-04 13:10:00,84.97,85.05,84.9,85.0,31100.0,54.1611,54.212,54.1164,54.1802,31100.0
2007-10-04 13:20:00,84.99,85.18,84.85,85.13,49200.0,54.1738,54.2949,54.0846,54.263,49200.0
2007-10-04 13:30:00,85.13,85.29,85.12,85.21,66100.0,54.263,54.365,54.2567,54.314,66100.0
2007-10-04 13:40:00,85.21,85.26,85.16,85.26,38700.0,54.314,54.3459,54.2822,54.3459,38700.0
2007-10-04 13:50:00,85.25,85.37,85.21,85.33,58200.0,54.3395,54.416,54.314,54.3905,58200.0
2007-10-04 14:00:00,85.31,85.39,85.15,85.17,65900.0,54.3778,54.4288,54.2758,54.2885,65900.0
2007-10-04 14:10:00,85.17,85.19,85.05,85.18,46500.0,54.2885,54.3013,54.212,54.2949,46500.0
2007-10-04 14:20:00,85.18,85.72,85.17,85.69,110500.0,54.2949,54.6391,54.2885,54.62,110500.0
2007-10-04 14:30:00,85.69,85.71,85.48,85.58,64500.0,54.62,54.6327,54.4861,54.5499,64500.0
2007-10-04 14:40:00,85.59,85.72,85.52,85.61,48900.0,54.5562,54.6391,54.5116,54.569,48900.0
2007-10-04 14:50:00,85.63,85.8,85.6,85.69,55600.0,54.5817,54.6901,54.5626,54.62,55600.0
2007-10-04 15:00:00,85.69,86.79,85.69,85.96,119400.0,54.62,55.3211,54.62,54.7921,119400.0
2007-10-04 15:10:00,85.96,86.0,85.91,85.96,89200.0,54.7921,54.8176,54.7602,54.7921,89200.0
2007-10-04 15:20:00,85.97,86.0,85.8,85.8,91300.0,54.7985,54.8176,54.6901,54.6901,91300.0
2007-10-04 15:30:00,85.81,85.92,85.78,85.83,76400.0,54.6965,54.7666,54.6774,54.7092,76400.0
2007-10-04 15:40:00,85.83,85.92,85.75,85.86,143900.0,54.7092,54.7666,54.6582,54.7284,143900.0
2007-10-04 15:50:00,85.85,86.72,85.63,85.83,411500.0,54.722,55.2765,54.5817,54.7092,411500.0
2007-10-05 09:30:00,86.0,86.1,85.0,85.46,126900.0,54.8176,54.8813,54.1802,54.4734,126900.0
2007-10-05 09:40:00,85.45,85.52,85.05,85.05,98900.0,54.467,54.5116,54.212,54.212,98900.0
2007-10-05 09:50:00,85.07,85.39,85.05,85.32,51000.0,54.2248,54.4288,54.212,54.3841,51000.0
2007-10-05 10:00:00,85.33,85.67,85.29,85.65,75200.0,54.3905,54.6072,54.365,54.5945,75200.0
2007-10-05 10:10:00,85.66,85.67,85.45,85.59,67300.0,54.6009,54.6072,54.467,54.5562,67300.0
2007-10-05 10:20:00,85.62,85.63,85.31,85.41,153600.0,54.5754,54.5817,54.3778,54.4415,153600.0
2007-10-05 10:30:00,85.41,85.69,85.18,85.59,78800.0,54.4415,54.62,54.2949,54.5562,78800.0
2007-10-05 10:40:00,85.59,85.99,85.37,85.94,89300.0,54.5562,54.8112,54.416,54.7793,89300.0
2007-10-05 10:50:00,85.98,86.05,85.71,85.96,80600.0,54.8048,54.8495,54.6327,54.7921,80600.0
2007-10-05 11:00:00,85.97,86.15,85.9,86.01,63400.0,54.7985,54.9132,54.7538,54.824,63400.0
2007-10-05 11:10:00,86.02,86.33,85.99,86.24,45000.0,54.8303,55.0279,54.8112,54.9706,45000.0
2007-10-05 11:20:00,86.24,86.35,86.2,86.28,67000.0,54.9706,55.0407,54.9451,54.9961,67000.0
2007-10-05 11:30:00,86.29,86.5,86.27,86.44,51900.0,55.0024,55.1363,54.9897,55.0981,51900.0
2007-10-05 11:40:00,86.44,86.5,86.05,86.05,68200.0,55.0981,55.1363,54.8495,54.8495,68200.0
2007-10-05 11:50:00,86.06,86.25,86.05,86.17,45200.0,54.8558,54.9769,54.8495,54.9259,45200.0
2007-10-05 12:00:00,86.15,86.26,86.01,86.12,49200.0,54.9132,54.9833,54.824,54.8941,49200.0
2007-10-05 12:10:00,86.1,86.15,85.91,85.95,52000.0,54.8813,54.9132,54.7602,54.7857,52000.0
2007-10-05 12:20:00,85.95,86.08,85.95,86.05,22800.0,54.7857,54.8686,54.7857,54.8495,22800.0
2007-10-05 12:30:00,86.05,86.2,86.02,86.14,19400.0,54.8495,54.9451,54.8303,54.9068,19400.0
2007-10-05 12:40:00,86.17,86.17,85.8,85.82,57500.0,54.9259,54.9259,54.6901,54.7029,57500.0
2007-10-05 12:50:00,85.83,85.88,85.75,85.75,24400.0,54.7092,54.7411,54.6582,54.6582,24400.0
2007-10-05 13:00:00,85.78,85.85,85.71,85.73,34100.0,54.6774,54.722,54.6327,54.6455,34100.0
2007-10-05 13:10:00,85.72,85.75,85.66,85.68,27900.0,54.6391,54.6582,54.6009,54.6136,27900.0
2007-10-05 13:20:00,85.66,85.73,85.5,85.73,32800.0,54.6009,54.6455,54.4989,54.6455,32800.0
2007-10-05 13:30:00,85.73,86.02,85.68,85.99,35800.0,54.6455,54.8303,54.6136,54.8112,35800.0
2007-10-05 13:40:00,86.0,86.23,85.99,86.1,73300.0,54.8176,54.9642,54.8112,54.8813,73300.0
2007-10-05 13:50:00,86.1,86.41,86.1,86.17,63300.0,54.8813,55.0789,54.8813,54.9259,63300.0
2007-10-05 14:00:00,86.17,86.32,86.16,86.21,57300.0,54.9259,55.0216,54.9196,54.9514,57300.0
2007-10-05 14:10:00,86.2,86.35,86.15,86.29,34200.0,54.9451,55.0407,54.9132,55.0024,34200.0
2007-10-05 14:20:00,86.3,86.49,86.06,86.2,62200.0,55.0088,55.1299,54.8558,54.9451,62200.0
2007-10-05 14:30:00,86.22,86.28,86.06,86.1,44100.0,54.9578,54.9961,54.8558,54.8813,44100.0
2007-10-05 14:40:00,86.08,86.34,86.07,86.11,38500.0,54.8686,55.0343,54.8622,54.8877,38500.0
2007-10-05 14:50:00,86.09,86.21,86.0,86.21,48000.0,54.875,54.9514,54.8176,54.9514,48000.0
2007-10-05 15:00:00,86.22,86.26,86.14,86.14,34600.0,54.9578,54.9833,54.9068,54.9068,34600.0
2007-10-05 15:10:00,86.17,86.17,86.05,86.11,77200.0,54.9259,54.9259,54.8495,54.8877,77200.0
2007-10-05 15:20:00,86.11,86.25,86.08,86.18,96800.0,54.8877,54.9769,54.8686,54.9323,96800.0
2007-10-05 15:30:00,86.19,86.25,86.06,86.24,89400.0,54.9387,54.9769,54.8558,54.9706,89400.0
2007-10-05 15:40:00,86.24,86.34,86.06,86.25,127700.0,54.9706,55.0343,54.8558,54.9769,127700.0
2007-10-05 15:50:00,86.26,86.34,86.15,86.26,142200.0,54.9833,55.0343,54.9132,54.9833,142200.0
2007-10-08 09:30:00,85.53,85.83,85.35,85.49,86800.0,54.518,54.7092,54.4033,54.4925,86800.0
2007-10-08 09:40:00,85.48,85.6,85.38,85.38,47500.0,54.4861,54.5626,54.4224,54.4224,47500.0
2007-10-08 09:50:00,85.4,85.51,85.15,85.21,81700.0,54.4351,54.5053,54.2758,54.314,81700.0
2007-10-08 10:00:00,85.26,85.67,85.24,85.47,71700.0,54.3459,54.6072,54.3332,54.4798,71700.0
2007-10-08 10:10:00,85.47,85.48,85.15,85.19,40200.0,54.4798,54.4861,54.2758,54.3013,40200.0
2007-10-08 10:20:00,85.21,85.26,85.0,85.02,44600.0,54.314,54.3459,54.1802,54.1929,44600.0
2007-10-08 10:30:00,85.02,85.17,85.01,85.12,30400.0,54.1929,54.2885,54.1865,54.2567,30400.0
2007-10-08 10:40:00,85.11,85.13,85.02,85.1,41900.0,54.2503,54.263,54.1929,54.2439,41900.0
2007-10-08 10:50:00,85.1,85.13,85.02,85.05,13000.0,54.2439,54.263,54.1929,54.212,13000.0
2007-10-08 11:00:00,85.04,85.07,84.81,84.9,58700.0,54.2057,54.2248,54.0591,54.1164,58700.0
2007-10-08 11:10:00,84.9,84.9,84.69,84.77,51600.0,54.1164,54.1164,53.9826,54.0336,51600.0
2007-10-08 11:20:00,84.78,84.84,84.69,84.69,39900.0,54.0399,54.0782,53.9826,53.9826,39900.0
2007-10-08 11:30:00,84.7,84.72,84.25,84.44,78000.0,53.989,54.0017,53.7021,53.8232,78000.0
2007-10-08 11:40:00,84.44,84.58,84.26,84.32,37300.0,53.8232,53.9125,53.7085,53.7467,37300.0
2007-10-08 11:50:00,84.33,84.4,84.24,84.36,30400.0,53.7531,53.7977,53.6957,53.7722,30400.0
2007-10-08 12:00:00,84.39,84.45,84.27,84.29,39000.0,53.7914,53.8296,53.7149,53.7276,39000.0
2007-10-08 12:10:00,84.29,84.3,84.12,84.19,49400.0,53.7276,53.734,53.6193,53.6639,49400.0
2007-10-08 12:20:00,84.19,84.25,84.18,84.24,11100.0,53.6639,53.7021,53.6575,53.6957,11100.0
2007-10-08 12:30:00,84.25,84.28,84.21,84.21,15800.0,53.7021,53.7212,53.6766,53.6766,15800.0
2007-10-08 12:40:00,84.21,84.43,84.21,84.43,25300.0,53.6766,53.8168,53.6766,53.8168,25300.0
2007-10-08 12:50:00,84.45,84.55,84.42,84.42,19700.0,53.8296,53.8933,53.8105,53.8105,19700.0
2007-10-08 13:00:00,84.4,84.4,84.35,84.39,9500.0,53.7977,53.7977,53.7659,53.7914,9500.0
2007-10-08 13:10:00,84.38,84.38,84.23,84.24,26300.0,53.785,53.785,53.6894,53.6957,26300.0
2007-10-08 13:20:00,84.25,84.3,84.2,84.28,38300.0,53.7021,53.734,53.6702,53.7212,38300.0
2007-10-08 13:30:00,84.31,84.47,84.3,84.36,34100.0,53.7404,53.8423,53.734,53.7722,34100.0
2007-10-08 13:40:00,84.37,84.51,84.34,84.48,74400.0,53.7786,53.8678,53.7595,53.8487,74400.0
2007-10-08 13:50:00,84.48,84.52,84.29,84.36,197000.0,53.8487,53.8742,53.7276,53.7722,197000.0
2007-10-08 14:00:00,84.31,84.39,84.25,84.29,45300.0,53.7404,53.7914,53.7021,53.7276,45300.0
2007-10-08 14:10:00,84.3,84.45,84.25,84.45,47000.0,53.734,53.8296,53.7021,53.8296,47000.0
2007-10-08 14:20:00,84.45,84.51,84.25,84.34,71100.0,53.8296,53.8678,53.7021,53.7595,71100.0
2007-10-08 14:30:00,84.31,84.41,84.28,84.35,49100.0,53.7404,53.8041,53.7212,53.7659,49100.0
2007-10-08 14:40:00,84.34,84.42,84.3,84.33,45600.0,53.7595,53.8105,53.734,53.7531,45600.0
2007-10-08 14:50:00,84.33,84.38,84.26,84.35,46300.0,53.7531,53.785,53.7085,53.7659,46300.0
2007-10-08 15:00:00,84.35,84.43,84.31,84.38,36400.0,53.7659,53.8168,53.7404,53.785,36400.0
2007-10-08 15:10:00,84.39,84.5,84.3,84.5,54800.0,53.7914,53.8615,53.734,53.8615,54800.0
2007-10-08 15:20:00,84.49,84.53,84.36,84.4,39600.0,53.8551,53.8806,53.7722,53.7977,39600.0
2007-10-08 15:30:00,84.4,84.52,84.35,84.52,72200.0,53.7977,53.8742,53.7659,53.8742,72200.0
2007-10-08 15:40:00,84.51,84.65,84.49,84.51,83000.0,53.8678,53.9571,53.8551,53.8678,83000.0
2007-10-08 15:50:00,84.51,84.61,84.4,84.6,167500.0,53.8678,53.9316,53.7977,53.9252,167500.0
2007-10-09 09:30:00,85.21,85.5,85.0,85.5,99700.0,54.314,54.4989,54.1802,54.4989,99700.0
2007-10-09 09:40:00,85.49,85.72,85.44,85.5,57000.0,54.4925,54.6391,54.4606,54.4989,57000.0
2007-10-09 09:50:00,85.53,85.53,85.26,85.38,44200.0,54.518,54.518,54.3459,54.4224,44200.0
2007-10-09 10:00:00,85.38,85.45,85.22,85.27,58000.0,54.4224,54.467,54.3204,54.3523,58000.0
2007-10-09 10:10:00,85.29,85.4,85.23,85.4,35200.0,54.365,54.4351,54.3268,54.4351,35200.0
2007-10-09 10:20:00,85.39,85.46,85.29,85.39,71800.0,54.4288,54.4734,54.365,54.4288,71800.0
2007-10-09 10:30:00,85.38,85.47,85.35,85.4,47700.0,54.4224,54.4798,54.4033,54.4351,47700.0
2007-10-09 10:40:00,85.4,85.5,85.35,85.4,65600.0,54.4351,54.4989,54.4033,54.4351,65600.0
2007-10-09 10:50:00,85.4,85.93,85.39,85.9,79100.0,54.4351,54.773,54.4288,54.7538,79100.0
2007-10-09 11:00:00,85.91,86.08,85.9,85.99,66500.0,54.7602,54.8686,54.7538,54.8112,66500.0
2007-10-09 11:10:00,85.97,85.99,85.67,85.71,50600.0,54.7985,54.8112,54.6072,54.6327,50600.0
2007-10-09 11:20:00,85.71,85.84,85.71,85.76,27000.0,54.6327,54.7156,54.6327,54.6646,27000.0
2007-10-09 11:30:00,85.75,85.93,85.75,85.84,33500.0,54.6582,54.773,54.6582,54.7156,33500.0
2007-10-09 11:40:00,85.84,85.9,85.8,85.87,28400.0,54.7156,54.7538,54.6901,54.7347,28400.0
2007-10-09 11:50:00,85.87,85.94,85.85,85.85,33700.0,54.7347,54.7793,54.722,54.722,33700.0
2007-10-09 12:00:00,85.85,86.05,85.84,86.0,63700.0,54.722,54.8495,54.7156,54.8176,63700.0
2007-10-09 12:10:00,86.01,86.05,85.92,85.95,30000.0,54.824,54.8495,54.7666,54.7857,30000.0
2007-10-09 12:20:00,85.96,85.99,85.91,85.92,24400.0,54.7921,54.8112,54.7602,54.7666,24400.0
2007-10-09 12:30:00,85.93,85.94,85.88,85.89,25200.0,54.773,54.7793,54.7411,54.7475,25200.0
2007-10-09 12:40:00,85.89,85.9,85.66,85.75,50700.0,54.7475,54.7538,54.6009,54.6582,50700.0
2007-10-09 12:50:00,85.75,85.94,85.67,85.93,28300.0,54.6582,54.7793,54.6072,54.773,28300.0
2007-10-09 13:00:00,85.92,85.93,85.65,85.76,33700.0,54.7666,54.773,54.5945,54.6646,33700.0
2007-10-09 13:10:00,85.79,85.95,85.79,85.93,16800.0,54.6837,54.7857,54.6837,54.773,16800.0
2007-10-09 13:20:00,85.92,85.92,85.5,85.53,37100.0,54.7666,54.7666,54.4989,54.518,37100.0
2007-10-09 13:30:00,85.53,85.62,85.49,85.61,34600.0,54.518,54.5754,54.4925,54.569,34600.0
2007-10-09 13:40:00,85.61,85.64,85.43,85.56,56300.0,54.569,54.5881,54.4543,54.5371,56300.0
2007-10-09 13:50:00,85.57,85.6,85.45,85.49,42300.0,54.5435,54.5626,54.467,54.4925,42300.0
2007-10-09 14:00:00,85.48,85.7,85.28,85.35,168000.0,54.4861,54.6264,54.3587,54.4033,168000.0
2007-10-09 14:10:00,85.36,85.53,85.2,85.25,71600.0,54.4096,54.518,54.3077,54.3395,71600.0
2007-10-09 14:20:00,85.25,85.6,85.23,85.53,69100.0,54.3395,54.5626,54.3268,54.518,69100.0
2007-10-09 14:30:00,85.54,85.85,85.4,85.63,87700.0,54.5244,54.722,54.4351,54.5817,87700.0
2007-10-09 14:40:00,85.62,85.84,85.56,85.84,45700.0,54.5754,54.7156,54.5371,54.7156,45700.0
2007-10-09 14:50:00,85.81,85.84,85.53,85.7,34900.0,54.6965,54.7156,54.518,54.6264,34900.0
2007-10-09 15:00:00,85.68,85.73,85.55,85.71,38500.0,54.6136,54.6455,54.5308,54.6327,38500.0
2007-10-09 15:10:00,85.72,85.99,85.7,85.97,83800.0,54.6391,54.8112,54.6264,54.7985,83800.0
2007-10-09 15:20:00,85.97,86.03,85.8,85.84,53600.0,54.7985,54.8367,54.6901,54.7156,53600.0
2007-10-09 15:30:00,85.84,86.01,85.81,85.89,67000.0,54.7156,54.824,54.6965,54.7475,67000.0
2007-10-09 15:40:00,85.89,85.97,85.71,85.97,88100.0,54.7475,54.7985,54.6327,54.7985,88100.0
2007-10-09 15:50:00,85.97,86.12,85.95,86.09,140500.0,54.7985,54.8941,54.7857,54.875,140500.0
2007-10-10 09:30:00,85.55,85.74,85.27,85.46,109500.0,54.5308,54.6519,54.3523,54.4734,109500.0
2007-10-10 09:40:00,85.49,85.64,85.25,85.29,80500.0,54.4925,54.5881,54.3395,54.365,80500.0
2007-10-10 09:50:00,85.3,85.55,85.3,85.46,49700.0,54.3714,54.5308,54.3714,54.4734,49700.0
2007-10-10 10:00:00,85.47,85.47,85.17,85.27,60100.0,54.4798,54.4798,54.2885,54.3523,60100.0
2007-10-10 10:10:00,85.28,85.42,85.11,85.41,57100.0,54.3587,54.4479,54.2503,54.4415,57100.0
2007-10-10 10:20:00,85.42,85.79,85.41,85.73,68200.0,54.4479,54.6837,54.4415,54.6455,68200.0
2007-10-10 10:30:00,85.71,85.95,85.71,85.79,39200.0,54.6327,54.7857,54.6327,54.6837,39200.0
2007-10-10 10:40:00,85.8,86.07,85.72,86.05,48600.0,54.6901,54.8622,54.6391,54.8495,48600.0
2007-10-10 10:50:00,86.03,86.03,85.68,85.68,37500.0,54.8367,54.8367,54.6136,54.6136,37500.0
2007-10-10 11:00:00,85.66,85.93,85.63,85.86,24800.0,54.6009,54.773,54.5817,54.7284,24800.0
2007-10-10 11:10:00,85.91,86.0,85.85,85.96,38200.0,54.7602,54.8176,54.722,54.7921,38200.0
2007-10-10 11:20:00,85.96,86.07,85.95,86.05,51500.0,54.7921,54.8622,54.7857,54.8495,51500.0
2007-10-10 11:30:00,86.05,86.16,86.01,86.06,47600.0,54.8495,54.9196,54.824,54.8558,47600.0
2007-10-10 11:40:00,86.08,86.09,85.95,86.02,53700.0,54.8686,54.875,54.7857,54.8303,53700.0
2007-10-10 11:50:00,86.02,86.05,85.95,86.05,41300.0,54.8303,54.8495,54.7857,54.8495,41300.0
2007-10-10 12:00:00,86.06,86.22,86.06,86.18,44500.0,54.8558,54.9578,54.8558,54.9323,44500.0
2007-10-10 12:10:00,86.16,86.19,85.98,86.02,34200.0,54.9196,54.9387,54.8048,54.8303,34200.0
2007-10-10 12:20:00,86.02,86.11,85.93,86.0,33600.0,54.8303,54.8877,54.773,54.8176,33600.0
2007-10-10 12:30:00,86.01,86.18,85.95,86.15,43700.0,54.824,54.9323,54.7857,54.9132,43700.0
2007-10-10 12:40:00,86.17,86.32,86.15,86.26,76300.0,54.9259,55.0216,54.9132,54.9833,76300.0
2007-10-10 12:50:00,86.27,86.37,86.23,86.36,43300.0,54.9897,55.0534,54.9642,55.0471,43300.0
2007-10-10 13:00:00,86.37,86.37,86.2,86.29,34100.0,55.0534,55.0534,54.9451,55.0024,34100.0
2007-10-10 13:10:00,86.26,86.39,86.25,86.34,33900.0,54.9833,55.0662,54.9769,55.0343,33900.0
2007-10-10 13:20:00,86.31,86.4,86.2,86.21,25900.0,55.0152,55.0726,54.9451,54.9514,25900.0
2007-10-10 13:30:00,86.21,86.4,86.2,86.34,25000.0,54.9514,55.0726,54.9451,55.0343,25000.0
2007-10-10 13:40:00,86.33,86.36,86.25,86.25,31000.0,55.0279,55.0471,54.9769,54.9769,31000.0
2007-10-10 13:50:00,86.25,86.37,86.25,86.37,62700.0,54.9769,55.0534,54.9769,55.0534,62700.0
2007-10-10 14:00:00,86.38,86.68,86.37,86.65,83100.0,55.0598,55.251,55.0534,55.2319,83100.0
2007-10-10 14:10:00,86.66,87.17,86.64,87.09,110000.0,55.2383,55.5634,55.2255,55.5124,110000.0
2007-10-10 14:20:00,87.08,87.15,86.92,86.97,48300.0,55.506,55.5506,55.404,55.4359,48300.0
2007-10-10 14:30:00,86.99,87.2,86.99,87.15,72000.0,55.4486,55.5825,55.4486,55.5506,72000.0
2007-10-10 14:40:00,87.16,87.38,87.12,87.33,58300.0,55.557,55.6972,55.5315,55.6653,58300.0
2007-10-10 14:50:00,87.34,87.4,87.11,87.29,65400.0,55.6717,55.71,55.5251,55.6399,65400.0
2007-10-10 15:00:00,87.3,87.49,87.27,87.37,43000.0,55.6462,55.7673,55.6271,55.6908,43000.0
2007-10-10 15:10:00,87.37,87.5,87.18,87.47,59800.0,55.6908,55.7737,55.5697,55.7546,59800.0
2007-10-10 15:20:00,87.48,87.57,87.42,87.46,53200.0,55.761,55.8183,55.7227,55.7482,53200.0
2007-10-10 15:30:00,87.45,87.66,87.41,87.49,67100.0,55.7418,55.8757,55.7163,55.7673,67100.0
2007-10-10 15:40:00,87.49,87.49,87.17,87.27,95200.0,55.7673,55.7673,55.5634,55.6271,95200.0
2007-10-10 15:50:00,87.27,87.28,87.01,87.11,128600.0,55.6271,55.6335,55.4614,55.5251,128600.0
2007-10-11 09:30:00,87.97,88.3,87.5,88.29,177700.0,56.0733,56.2836,55.7737,56.2773,177700.0
2007-10-11 09:40:00,88.29,88.7,88.27,88.66,131400.0,56.2773,56.5386,56.2645,56.5131,131400.0
2007-10-11 09:50:00,88.66,88.99,88.6,88.78,135100.0,56.5131,56.7235,56.4749,56.5896,135100.0
2007-10-11 10:00:00,88.88,89.01,88.7,89.0,126700.0,56.6533,56.7362,56.5386,56.7298,126700.0
2007-10-11 10:10:00,88.99,89.01,88.85,88.89,70200.0,56.7235,56.7362,56.6342,56.6597,70200.0
2007-10-11 10:20:00,88.89,89.04,88.71,88.89,85300.0,56.6597,56.7553,56.545,56.6597,85300.0
2007-10-11 10:30:00,88.89,89.37,88.8,88.95,178300.0,56.6597,56.9657,56.6023,56.698,178300.0
2007-10-11 10:40:00,88.98,89.2,88.95,89.03,87000.0,56.7171,56.8573,56.698,56.749,87000.0
2007-10-11 10:50:00,89.08,89.11,88.87,89.03,50400.0,56.7808,56.7999,56.647,56.749,50400.0
2007-10-11 11:00:00,89.04,89.1,88.8,88.82,64300.0,56.7553,56.7936,56.6023,56.6151,64300.0
2007-10-11 11:10:00,88.81,88.87,88.65,88.86,46400.0,56.6087,56.647,56.5067,56.6406,46400.0
2007-10-11 11:20:00,88.85,88.9,88.76,88.89,33300.0,56.6342,56.6661,56.5769,56.6597,33300.0
2007-10-11 11:30:00,88.91,89.0,88.86,88.91,32500.0,56.6725,56.7298,56.6406,56.6725,32500.0
2007-10-11 11:40:00,88.9,89.0,88.9,88.96,36500.0,56.6661,56.7298,56.6661,56.7043,36500.0
2007-10-11 11:50:00,88.96,88.97,88.77,88.77,33500.0,56.7043,56.7107,56.5832,56.5832,33500.0
2007-10-11 12:00:00,88.78,89.0,88.78,88.9,57100.0,56.5896,56.7298,56.5896,56.6661,57100.0
2007-10-11 12:10:00,88.9,89.08,88.9,89.07,41700.0,56.6661,56.7808,56.6661,56.7744,41700.0
2007-10-11 12:20:00,89.06,89.17,89.04,89.15,52100.0,56.7681,56.8382,56.7553,56.8254,52100.0
2007-10-11 12:30:00,89.15,89.33,89.1,89.25,187600.0,56.8254,56.9402,56.7936,56.8892,187600.0
2007-10-11 12:40:00,89.23,89.3,89.19,89.25,30200.0,56.8764,56.9211,56.8509,56.8892,30200.0
2007-10-11 12:50:00,89.26,89.3,89.15,89.27,28100.0,56.8956,56.9211,56.8254,56.9019,28100.0
2007-10-11 13:00:00,89.25,89.32,89.12,89.23,89200.0,56.8892,56.9338,56.8063,56.8764,89200.0
2007-10-11 13:10:00,89.25,89.51,89.24,89.5,95500.0,56.8892,57.0549,56.8828,57.0485,95500.0
2007-10-11 13:20:00,89.5,89.55,89.34,89.38,56300.0,57.0485,57.0804,56.9466,56.972,56300.0
2007-10-11 13:30:00,89.39,89.42,89.22,89.32,42900.0,56.9784,56.9975,56.8701,56.9338,42900.0
2007-10-11 13:40:00,89.31,89.42,89.2,89.26,91000.0,56.9274,56.9975,56.8573,56.8956,91000.0
2007-10-11 13:50:00,89.25,89.35,89.13,89.16,88200.0,56.8892,56.9529,56.8127,56.8318,88200.0
2007-10-11 14:00:00,89.16,89.18,88.88,88.98,111500.0,56.8318,56.8446,56.6533,56.7171,111500.0
2007-10-11 14:10:00,88.98,89.05,88.65,88.78,175100.0,56.7171,56.7617,56.5067,56.5896,175100.0
2007-10-11 14:20:00,88.78,89.12,88.6,88.96,207700.0,56.5896,56.8063,56.4749,56.7043,207700.0
2007-10-11 14:30:00,88.97,89.14,88.53,89.05,200000.0,56.7107,56.8191,56.4302,56.7617,200000.0
2007-10-11 14:40:00,89.11,89.33,88.85,89.06,114500.0,56.7999,56.9402,56.6342,56.7681,114500.0
2007-10-11 14:50:00,89.04,89.09,88.5,88.72,102600.0,56.7553,56.7872,56.4111,56.5514,102600.0
2007-10-11 15:00:00,88.72,88.76,87.84,87.85,146100.0,56.5514,56.5769,55.9904,55.9968,146100.0
2007-10-11 15:10:00,87.84,88.01,87.54,87.74,154300.0,55.9904,56.0988,55.7992,55.9267,154300.0
2007-10-11 15:20:00,87.72,87.73,87.14,87.36,158800.0,55.9139,55.9203,55.5442,55.6845,158800.0
2007-10-11 15:30:00,87.35,87.95,87.26,87.78,127000.0,55.6781,56.0605,55.6207,55.9522,127000.0
2007-10-11 15:40:00,87.77,88.2,87.64,87.9,132500.0,55.9458,56.2199,55.8629,56.0287,132500.0
2007-10-11 15:50:00,87.9,88.09,87.89,87.97,182300.0,56.0287,56.1498,56.0223,56.0733,182300.0
2007-10-12 09:30:00,88.09,88.38,87.94,88.38,49000.0,56.1498,56.3346,56.0542,56.3346,49000.0
2007-10-12 09:40:00,88.32,88.68,88.15,88.29,90700.0,56.2964,56.5259,56.188,56.2773,90700.0
2007-10-12 09:50:00,88.29,88.72,88.29,88.66,52500.0,56.2773,56.5514,56.2773,56.5131,52500.0
2007-10-12 10:00:00,88.64,89.13,88.46,89.13,60800.0,56.5004,56.8127,56.3856,56.8127,60800.0
2007-10-12 10:10:00,89.08,89.26,88.98,88.98,62200.0,56.7808,56.8956,56.7171,56.7171,62200.0
2007-10-12 10:20:00,89.0,89.0,88.66,88.74,36700.0,56.7298,56.7298,56.5131,56.5641,36700.0
2007-10-12 10:30:00,88.74,88.88,88.53,88.62,50200.0,56.5641,56.6533,56.4302,56.4876,50200.0
2007-10-12 10:40:00,88.63,88.86,88.55,88.78,44700.0,56.494,56.6406,56.443,56.5896,44700.0
2007-10-12 10:50:00,88.77,88.9,88.59,88.9,46800.0,56.5832,56.6661,56.4685,56.6661,46800.0
2007-10-12 11:00:00,88.91,89.05,88.76,88.92,67700.0,56.6725,56.7617,56.5769,56.6788,67700.0
2007-10-12 11:10:00,88.91,88.92,88.58,88.81,71600.0,56.6725,56.6788,56.4621,56.6087,71600.0
2007-10-12 11:20:00,88.81,88.99,88.81,88.89,82200.0,56.6087,56.7235,56.6087,56.6597,82200.0
2007-10-12 11:30:00,88.89,88.92,88.64,88.73,85800.0,56.6597,56.6788,56.5004,56.5577,85800.0
2007-10-12 11:40:00,88.72,88.93,88.52,88.93,38400.0,56.5514,56.6852,56.4239,56.6852,38400.0
2007-10-12 11:50:00,88.88,88.99,88.6,88.61,45000.0,56.6533,56.7235,56.4749,56.4812,45000.0
2007-10-12 12:00:00,88.63,88.94,88.6,88.85,43400.0,56.494,56.6916,56.4749,56.6342,43400.0
2007-10-12 12:10:00,88.84,88.91,88.73,88.81,22100.0,56.6278,56.6725,56.5577,56.6087,22100.0
2007-10-12 12:20:00,88.81,88.89,88.6,88.68,58200.0,56.6087,56.6597,56.4749,56.5259,58200.0
2007-10-12 12:30:00,88.69,88.84,88.67,88.71,23300.0,56.5322,56.6278,56.5195,56.545,23300.0
2007-10-12 12:40:00,88.71,88.84,88.68,88.79,27200.0,56.545,56.6278,56.5259,56.596,27200.0
2007-10-12 12:50:00,88.75,88.77,88.63,88.7,30500.0,56.5705,56.5832,56.494,56.5386,30500.0
2007-10-12 13:00:00,88.69,88.71,88.5,88.53,24600.0,56.5322,56.545,56.4111,56.4302,24600.0
2007-10-12 13:10:00,88.52,88.52,88.28,88.32,40400.0,56.4239,56.4239,56.2709,56.2964,40400.0
2007-10-12 13:20:00,88.32,88.48,88.3,88.48,65700.0,56.2964,56.3984,56.2836,56.3984,65700.0
2007-10-12 13:30:00,88.51,88.83,88.47,88.83,56400.0,56.4175,56.6215,56.392,56.6215,56400.0
2007-10-12 13:40:00,88.82,88.9,88.7,88.82,61300.0,56.6151,56.6661,56.5386,56.6151,61300.0
2007-10-12 13:50:00,88.81,88.89,88.65,88.81,46500.0,56.6087,56.6597,56.5067,56.6087,46500.0
2007-10-12 14:00:00,88.81,89.0,88.7,88.7,85000.0,56.6087,56.7298,56.5386,56.5386,85000.0
2007-10-12 14:10:00,88.7,88.92,88.64,88.85,36200.0,56.5386,56.6788,56.5004,56.6342,36200.0
2007-10-12 14:20:00,88.84,88.85,88.3,88.31,59800.0,56.6278,56.6342,56.2836,56.29,59800.0
2007-10-12 14:30:00,88.33,88.5,88.31,88.44,82900.0,56.3028,56.4111,56.29,56.3729,82900.0
2007-10-12 14:40:00,88.44,88.44,88.22,88.26,70700.0,56.3729,56.3729,56.2326,56.2581,70700.0
2007-10-12 14:50:00,88.26,88.35,88.2,88.24,40900.0,56.2581,56.3155,56.2199,56.2454,40900.0
2007-10-12 15:00:00,88.23,88.36,88.05,88.36,71700.0,56.239,56.3219,56.1243,56.3219,71700.0
2007-10-12 15:10:00,88.35,88.36,88.12,88.18,46100.0,56.3155,56.3219,56.1689,56.2072,46100.0
2007-10-12 15:20:00,88.2,88.27,87.85,87.94,87000.0,56.2199,56.2645,55.9968,56.0542,87000.0
2007-10-12 15:30:00,87.96,88.26,87.93,88.25,87400.0,56.0669,56.2581,56.0478,56.2518,87400.0
2007-10-12 15:40:00,88.26,88.29,87.92,87.94,124700.0,56.2581,56.2773,56.0414,56.0542,124700.0
2007-10-12 15:50:00,87.95,88.05,87.85,87.98,162600.0,56.0605,56.1243,55.9968,56.0797,162600.0
2007-10-15 09:30:00,89.79,89.8,89.41,89.46,117900.0,57.2334,57.2398,56.9912,57.023,117900.0
2007-10-15 09:40:00,89.47,89.71,89.3,89.48,85800.0,57.0294,57.1824,56.9211,57.0358,85800.0
2007-10-15 09:50:00,89.47,89.49,89.25,89.45,48700.0,57.0294,57.0422,56.8892,57.0167,48700.0
2007-10-15 10:00:00,89.41,89.5,89.25,89.46,43400.0,56.9912,57.0485,56.8892,57.023,43400.0
2007-10-15 10:10:00,89.47,89.54,89.2,89.44,56100.0,57.0294,57.074,56.8573,57.0103,56100.0
2007-10-15 10:20:00,89.48,89.56,89.27,89.31,64100.0,57.0358,57.0868,56.9019,56.9274,64100.0
2007-10-15 10:30:00,89.35,89.42,89.26,89.38,87200.0,56.9529,56.9975,56.8956,56.972,87200.0
2007-10-15 10:40:00,89.39,89.71,89.27,89.69,71100.0,56.9784,57.1824,56.9019,57.1696,71100.0
2007-10-15 10:50:00,89.66,89.85,89.24,89.24,91600.0,57.1505,57.2716,56.8828,56.8828,91600.0
2007-10-15 11:00:00,89.24,89.24,88.77,89.0,100700.0,56.8828,56.8828,56.5832,56.7298,100700.0
2007-10-15 11:10:00,89.01,89.32,88.98,89.15,59300.0,56.7362,56.9338,56.7171,56.8254,59300.0
2007-10-15 11:20:00,89.14,89.16,88.75,88.98,55600.0,56.8191,56.8318,56.5705,56.7171,55600.0
2007-10-15 11:30:00,88.96,89.13,88.75,89.12,60100.0,56.7043,56.8127,56.5705,56.8063,60100.0
2007-10-15 11:40:00,89.12,89.17,88.9,88.98,65500.0,56.8063,56.8382,56.6661,56.7171,65500.0
2007-10-15 11:50:00,88.98,89.25,88.98,89.25,59900.0,56.7171,56.8892,56.7171,56.8892,59900.0
2007-10-15 12:00:00,89.25,89.3,89.08,89.29,31100.0,56.8892,56.9211,56.7808,56.9147,31100.0
2007-10-15 12:10:00,89.25,89.45,89.22,89.29,22900.0,56.8892,57.0167,56.8701,56.9147,22900.0
2007-10-15 12:20:00,89.28,89.31,89.11,89.11,18000.0,56.9083,56.9274,56.7999,56.7999,18000.0
2007-10-15 12:30:00,89.11,89.3,89.0,89.27,18300.0,56.7999,56.9211,56.7298,56.9019,18300.0
2007-10-15 12:40:00,89.27,89.27,88.8,88.84,36100.0,56.9019,56.9019,56.6023,56.6278,36100.0
2007-10-15 12:50:00,88.8,88.97,88.8,88.86,36500.0,56.6023,56.7107,56.6023,56.6406,36500.0
2007-10-15 13:00:00,88.87,88.89,88.54,88.54,42500.0,56.647,56.6597,56.4366,56.4366,42500.0
2007-10-15 13:10:00,88.53,88.8,88.41,88.75,40500.0,56.4302,56.6023,56.3538,56.5705,40500.0
2007-10-15 13:20:00,88.75,88.94,88.64,88.85,31800.0,56.5705,56.6916,56.5004,56.6342,31800.0
2007-10-15 13:30:00,88.84,89.09,88.81,88.97,40300.0,56.6278,56.7872,56.6087,56.7107,40300.0
2007-10-15 13:40:00,88.96,89.01,88.78,88.84,35400.0,56.7043,56.7362,56.5896,56.6278,35400.0
2007-10-15 13:50:00,88.84,88.97,88.71,88.9,36500.0,56.6278,56.7107,56.545,56.6661,36500.0
2007-10-15 14:00:00,88.89,88.89,88.53,88.53,27600.0,56.6597,56.6597,56.4302,56.4302,27600.0
2007-10-15 14:10:00,88.52,89.0,88.44,88.85,51000.0,56.4239,56.7298,56.3729,56.6342,51000.0
2007-10-15 14:20:00,88.82,89.08,88.78,89.04,41300.0,56.6151,56.7808,56.5896,56.7553,41300.0
2007-10-15 14:30:00,89.03,89.04,88.69,88.75,58200.0,56.749,56.7553,56.5322,56.5705,58200.0
2007-10-15 14:40:00,88.74,88.85,88.69,88.81,69500.0,56.5641,56.6342,56.5322,56.6087,69500.0
2007-10-15 14:50:00,88.81,88.94,88.74,88.94,37100.0,56.6087,56.6916,56.5641,56.6916,37100.0
2007-10-15 15:00:00,88.94,89.24,88.91,89.03,55200.0,56.6916,56.8828,56.6725,56.749,55200.0
2007-10-15 15:10:00,89.01,89.12,88.85,89.01,68400.0,56.7362,56.8063,56.6342,56.7362,68400.0
2007-10-15 15:20:00,89.01,89.17,88.86,89.1,106400.0,56.7362,56.8382,56.6406,56.7936,106400.0
2007-10-15 15:30:00,89.08,89.15,88.99,89.14,143600.0,56.7808,56.8254,56.7235,56.8191,143600.0
2007-10-15 15:40:00,89.13,89.4,89.0,89.25,150000.0,56.8127,56.9848,56.7298,56.8892,150000.0
2007-10-15 15:50:00,89.25,89.3,89.07,89.14,158300.0,56.8892,56.9211,56.7744,56.8191,158300.0
2007-10-16 09:30:00,89.2,89.25,88.84,89.1,107300.0,56.8573,56.8892,56.6278,56.7936,107300.0
2007-10-16 09:40:00,89.06,89.48,88.9,89.22,119000.0,56.7681,57.0358,56.6661,56.8701,119000.0
2007-10-16 09:50:00,89.21,89.7,89.1,89.6,101000.0,56.8637,57.176,56.7936,57.1123,101000.0
2007-10-16 10:00:00,89.6,89.65,89.43,89.59,62900.0,57.1123,57.1442,57.0039,57.1059,62900.0
2007-10-16 10:10:00,89.6,89.65,89.21,89.57,114600.0,57.1123,57.1442,56.8637,57.0932,114600.0
2007-10-16 10:20:00,89.57,89.7,89.31,89.5,86200.0,57.0932,57.176,56.9274,57.0485,86200.0
2007-10-16 10:30:00,89.5,89.6,89.4,89.57,95600.0,57.0485,57.1123,56.9848,57.0932,95600.0
2007-10-16 10:40:00,89.58,89.78,89.42,89.58,174200.0,57.0995,57.227,56.9975,57.0995,174200.0
2007-10-16 10:50:00,89.58,89.67,89.44,89.66,52800.0,57.0995,57.1569,57.0103,57.1505,52800.0
2007-10-16 11:00:00,89.66,89.95,89.66,89.89,107800.0,57.1505,57.3354,57.1505,57.2971,107800.0
2007-10-16 11:10:00,89.88,89.96,89.79,89.82,67400.0,57.2908,57.3417,57.2334,57.2525,67400.0
2007-10-16 11:20:00,89.81,90.07,89.78,90.01,108800.0,57.2461,57.4119,57.227,57.3736,108800.0
2007-10-16 11:30:00,89.99,90.25,89.94,90.21,106800.0,57.3609,57.5266,57.329,57.5011,106800.0
2007-10-16 11:40:00,90.21,90.39,90.0,90.1,119600.0,57.5011,57.6158,57.3672,57.431,119600.0
2007-10-16 11:50:00,90.09,90.37,90.05,90.07,51300.0,57.4246,57.6031,57.3991,57.4119,51300.0
2007-10-16 12:00:00,90.09,90.25,90.07,90.09,48900.0,57.4246,57.5266,57.4119,57.4246,48900.0
2007-10-16 12:10:00,90.08,90.12,89.92,90.02,67900.0,57.4182,57.4437,57.3163,57.38,67900.0
2007-10-16 12:20:00,90.03,90.34,89.97,90.31,62800.0,57.3864,57.584,57.3481,57.5648,62800.0
2007-10-16 12:30:00,90.34,90.47,90.3,90.47,77600.0,57.584,57.6668,57.5585,57.6668,77600.0
2007-10-16 12:40:00,90.47,90.65,90.39,90.54,95400.0,57.6668,57.7816,57.6158,57.7114,95400.0
2007-10-16 12:50:00,90.56,90.7,90.5,90.6,50800.0,57.7242,57.8134,57.686,57.7497,50800.0
2007-10-16 13:00:00,90.62,90.62,90.35,90.43,74800.0,57.7624,57.7624,57.5903,57.6413,74800.0
2007-10-16 13:10:00,90.44,90.64,90.32,90.58,79400.0,57.6477,57.7752,57.5712,57.7369,79400.0
2007-10-16 13:20:00,90.58,90.64,90.46,90.46,59000.0,57.7369,57.7752,57.6605,57.6605,59000.0
2007-10-16 13:30:00,90.46,90.51,90.28,90.37,83100.0,57.6605,57.6923,57.5457,57.6031,83100.0
2007-10-16 13:40:00,90.37,90.56,90.26,90.46,82800.0,57.6031,57.7242,57.533,57.6605,82800.0
2007-10-16 13:50:00,90.47,90.55,90.3,90.5,72900.0,57.6668,57.7178,57.5585,57.686,72900.0
2007-10-16 14:00:00,90.5,90.78,90.45,90.73,105400.0,57.686,57.8644,57.6541,57.8326,105400.0
2007-10-16 14:10:00,90.75,90.87,90.68,90.83,77000.0,57.8453,57.9218,57.8007,57.8963,77000.0
2007-10-16 14:20:00,90.82,90.86,90.66,90.66,36100.0,57.8899,57.9154,57.7879,57.7879,36100.0
2007-10-16 14:30:00,90.66,90.66,90.34,90.5,72600.0,57.7879,57.7879,57.584,57.686,72600.0
2007-10-16 14:40:00,90.47,90.73,90.45,90.58,46800.0,57.6668,57.8326,57.6541,57.7369,46800.0
2007-10-16 14:50:00,90.59,90.66,90.47,90.59,45800.0,57.7433,57.7879,57.6668,57.7433,45800.0
2007-10-16 15:00:00,90.59,90.74,90.31,90.34,90000.0,57.7433,57.8389,57.5648,57.584,90000.0
2007-10-16 15:10:00,90.34,90.38,90.12,90.2,130400.0,57.584,57.6095,57.4437,57.4947,130400.0
2007-10-16 15:20:00,90.21,90.29,90.11,90.14,83800.0,57.5011,57.5521,57.4374,57.4565,83800.0
2007-10-16 15:30:00,90.14,90.57,90.07,90.47,170700.0,57.4565,57.7306,57.4119,57.6668,170700.0
2007-10-16 15:40:00,90.47,90.5,90.06,90.09,161600.0,57.6668,57.686,57.4055,57.4246,161600.0
2007-10-16 15:50:00,90.08,90.15,89.93,90.0,224400.0,57.4182,57.4629,57.3226,57.3672,224400.0
2007-10-17 09:30:00,90.1,90.4,89.75,90.29,142900.0,57.431,57.6222,57.2079,57.5521,142900.0
2007-10-17 09:40:00,90.3,90.44,90.06,90.28,65100.0,57.5585,57.6477,57.4055,57.5457,65100.0
2007-10-17 09:50:00,90.25,90.26,89.9,89.92,65300.0,57.5266,57.533,57.3035,57.3163,65300.0
2007-10-17 10:00:00,89.9,90.34,89.84,90.3,64400.0,57.3035,57.584,57.2653,57.5585,64400.0
2007-10-17 10:10:00,90.3,90.3,90.03,90.29,53400.0,57.5585,57.5585,57.3864,57.5521,53400.0
2007-10-17 10:20:00,90.3,90.49,90.26,90.29,70100.0,57.5585,57.6796,57.533,57.5521,70100.0
2007-10-17 10:30:00,90.28,90.28,89.56,89.66,128800.0,57.5457,57.5457,57.0868,57.1505,128800.0
2007-10-17 10:40:00,89.65,89.94,89.51,89.94,91800.0,57.1442,57.329,57.0549,57.329,91800.0
2007-10-17 10:50:00,89.92,89.97,89.53,89.55,91800.0,57.3163,57.3481,57.0677,57.0804,91800.0
2007-10-17 11:00:00,89.55,89.83,89.4,89.6,112400.0,57.0804,57.2589,56.9848,57.1123,112400.0
2007-10-17 11:10:00,89.64,89.87,89.6,89.81,60600.0,57.1378,57.2844,57.1123,57.2461,60600.0
2007-10-17 11:20:00,89.83,89.85,89.68,89.84,28700.0,57.2589,57.2716,57.1633,57.2653,28700.0
2007-10-17 11:30:00,89.85,90.05,89.85,89.9,69200.0,57.2716,57.3991,57.2716,57.3035,69200.0
2007-10-17 11:40:00,89.93,90.1,89.82,89.82,41700.0,57.3226,57.431,57.2525,57.2525,41700.0
2007-10-17 11:50:00,89.8,90.05,89.75,89.76,33800.0,57.2398,57.3991,57.2079,57.2143,33800.0
2007-10-17 12:00:00,89.78,90.08,89.76,90.06,30200.0,57.227,57.4182,57.2143,57.4055,30200.0
2007-10-17 12:10:00,90.09,90.09,89.76,89.92,30700.0,57.4246,57.4246,57.2143,57.3163,30700.0
2007-10-17 12:20:00,89.91,89.95,89.6,89.62,34800.0,57.3099,57.3354,57.1123,57.125,34800.0
2007-10-17 12:30:00,89.66,89.68,89.47,89.5,45000.0,57.1505,57.1633,57.0294,57.0485,45000.0
2007-10-17 12:40:00,89.51,89.69,89.43,89.52,36600.0,57.0549,57.1696,57.0039,57.0613,36600.0
2007-10-17 12:50:00,89.55,89.55,89.16,89.36,41900.0,57.0804,57.0804,56.8318,56.9593,41900.0
2007-10-17 13:00:00,89.35,89.42,89.01,89.01,45700.0,56.9529,56.9975,56.7362,56.7362,45700.0
2007-10-17 13:10:00,89.02,89.35,88.81,89.29,81300.0,56.7426,56.9529,56.6087,56.9147,81300.0
2007-10-17 13:20:00,89.29,89.45,89.07,89.24,55600.0,56.9147,57.0167,56.7744,56.8828,55600.0
2007-10-17 13:30:00,89.26,89.79,89.26,89.6,47100.0,56.8956,57.2334,56.8956,57.1123,47100.0
2007-10-17 13:40:00,89.65,89.7,89.3,89.31,40300.0,57.1442,57.176,56.9211,56.9274,40300.0
2007-10-17 13:50:00,89.32,89.34,88.9,89.03,68700.0,56.9338,56.9466,56.6661,56.749,68700.0
2007-10-17 14:00:00,89.05,89.31,88.85,89.28,88600.0,56.7617,56.9274,56.6342,56.9083,88600.0
2007-10-17 14:10:00,89.26,89.26,88.9,89.14,65900.0,56.8956,56.8956,56.6661,56.8191,65900.0
2007-10-17 14:20:00,89.17,89.24,89.0,89.17,38300.0,56.8382,56.8828,56.7298,56.8382,38300.0
2007-10-17 14:30:00,89.16,89.2,88.92,89.13,46800.0,56.8318,56.8573,56.6788,56.8127,46800.0
2007-10-17 14:40:00,89.1,89.89,89.1,89.54,100600.0,56.7936,57.2971,56.7936,57.074,100600.0
2007-10-17 14:50:00,89.53,89.56,89.23,89.42,70900.0,57.0677,57.0868,56.8764,56.9975,70900.0
2007-10-17 15:00:00,89.41,89.67,89.36,89.44,90300.0,56.9912,57.1569,56.9593,57.0103,90300.0
2007-10-17 15:10:00,89.46,89.96,89.35,89.8,138800.0,57.023,57.3417,56.9529,57.2398,138800.0
2007-10-17 15:20:00,89.8,89.89,89.68,89.68,74300.0,57.2398,57.2971,57.1633,57.1633,74300.0
2007-10-17 15:30:00,89.67,89.74,89.25,89.25,106900.0,57.1569,57.2015,56.8892,56.8892,106900.0
2007-10-17 15:40:00,89.26,89.72,89.26,89.54,133100.0,56.8956,57.1888,56.8956,57.074,133100.0
2007-10-17 15:50:00,89.54,89.77,89.4,89.68,123500.0,57.074,57.2206,56.9848,57.1633,123500.0
2007-10-18 09:30:00,89.93,90.0,89.51,89.82,79800.0,57.3226,57.3672,57.0549,57.2525,79800.0
2007-10-18 09:40:00,89.81,89.93,89.25,89.79,49800.0,57.2461,57.3226,56.8892,57.2334,49800.0
2007-10-18 09:50:00,89.77,89.84,89.36,89.52,47600.0,57.2206,57.2653,56.9593,57.0613,47600.0
2007-10-18 10:00:00,89.56,90.0,89.52,90.0,46800.0,57.0868,57.3672,57.0613,57.3672,46800.0
2007-10-18 10:10:00,89.98,90.25,89.92,90.22,63800.0,57.3545,57.5266,57.3163,57.5075,63800.0
2007-10-18 10:20:00,90.25,90.35,90.07,90.35,51700.0,57.5266,57.5903,57.4119,57.5903,51700.0
2007-10-18 10:30:00,90.34,90.85,90.34,90.65,129700.0,57.584,57.909,57.584,57.7816,129700.0
2007-10-18 10:40:00,90.65,90.75,90.49,90.53,53100.0,57.7816,57.8453,57.6796,57.7051,53100.0
2007-10-18 10:50:00,90.52,90.52,90.38,90.41,29900.0,57.6987,57.6987,57.6095,57.6286,29900.0
2007-10-18 11:00:00,90.41,90.64,90.33,90.47,65600.0,57.6286,57.7752,57.5776,57.6668,65600.0
2007-10-18 11:10:00,90.45,90.49,90.24,90.25,62800.0,57.6541,57.6796,57.5202,57.5266,62800.0
2007-10-18 11:20:00,90.25,90.32,90.05,90.21,64800.0,57.5266,57.5712,57.3991,57.5011,64800.0
2007-10-18 11:30:00,90.24,90.3,89.94,89.94,66800.0,57.5202,57.5585,57.329,57.329,66800.0
2007-10-18 11:40:00,89.94,90.04,89.81,89.87,32100.0,57.329,57.3927,57.2461,57.2844,32100.0
2007-10-18 11:50:00,89.85,90.01,89.83,89.99,28200.0,57.2716,57.3736,57.2589,57.3609,28200.0
2007-10-18 12:00:00,89.97,90.02,89.76,89.87,56700.0,57.3481,57.38,57.2143,57.2844,56700.0
2007-10-18 12:10:00,89.87,89.94,89.71,89.83,24400.0,57.2844,57.329,57.1824,57.2589,24400.0
2007-10-18 12:20:00,89.83,90.02,89.81,89.95,22600.0,57.2589,57.38,57.2461,57.3354,22600.0
2007-10-18 12:30:00,89.95,90.08,89.93,90.02,30400.0,57.3354,57.4182,57.3226,57.38,30400.0
2007-10-18 12:40:00,90.01,90.05,89.87,89.9,28300.0,57.3736,57.3991,57.2844,57.3035,28300.0
2007-10-18 12:50:00,89.9,90.1,89.85,89.95,35400.0,57.3035,57.431,57.2716,57.3354,35400.0
2007-10-18 13:00:00,89.95,89.98,89.69,89.71,33000.0,57.3354,57.3545,57.1696,57.1824,33000.0
2007-10-18 13:10:00,89.71,89.93,89.6,89.91,38800.0,57.1824,57.3226,57.1123,57.3099,38800.0
2007-10-18 13:20:00,89.91,90.1,89.89,90.08,23300.0,57.3099,57.431,57.2971,57.4182,23300.0
2007-10-18 13:30:00,90.08,90.27,90.06,90.06,41200.0,57.4182,57.5393,57.4055,57.4055,41200.0
2007-10-18 13:40:00,90.04,90.14,89.89,89.91,23600.0,57.3927,57.4565,57.2971,57.3099,23600.0
2007-10-18 13:50:00,89.91,89.94,89.74,89.87,39900.0,57.3099,57.329,57.2015,57.2844,39900.0
2007-10-18 14:00:00,89.82,90.13,89.82,90.04,29700.0,57.2525,57.4501,57.2525,57.3927,29700.0
2007-10-18 14:10:00,90.04,90.16,89.93,89.93,29400.0,57.3927,57.4692,57.3226,57.3226,29400.0
2007-10-18 14:20:00,89.93,90.21,89.93,90.16,25100.0,57.3226,57.5011,57.3226,57.4692,25100.0
2007-10-18 14:30:00,90.18,90.33,90.02,90.33,36400.0,57.482,57.5776,57.38,57.5776,36400.0
2007-10-18 14:40:00,90.32,90.4,90.0,90.02,41700.0,57.5712,57.6222,57.3672,57.38,41700.0
2007-10-18 14:50:00,90.03,90.28,90.01,90.2,31600.0,57.3864,57.5457,57.3736,57.4947,31600.0
2007-10-18 15:00:00,90.22,90.5,90.22,90.29,54900.0,57.5075,57.686,57.5075,57.5521,54900.0
2007-10-18 15:10:00,90.32,90.56,90.22,90.32,42900.0,57.5712,57.7242,57.5075,57.5712,42900.0
2007-10-18 15:20:00,90.32,90.44,90.22,90.38,60100.0,57.5712,57.6477,57.5075,57.6095,60100.0
2007-10-18 15:30:00,90.38,90.44,90.33,90.35,63300.0,57.6095,57.6477,57.5776,57.5903,63300.0
2007-10-18 15:40:00,90.35,90.43,90.19,90.21,76600.0,57.5903,57.6413,57.4884,57.5011,76600.0
2007-10-18 15:50:00,90.21,90.52,90.2,90.5,136300.0,57.5011,57.6987,57.4947,57.686,136300.0
2007-10-19 09:30:00,90.01,90.26,89.72,89.77,557500.0,57.3736,57.533,57.1888,57.2206,557500.0
2007-10-19 09:40:00,89.78,90.09,89.61,89.79,126400.0,57.227,57.4246,57.1187,57.2334,126400.0
2007-10-19 09:50:00,89.76,89.77,89.0,89.01,101600.0,57.2143,57.2206,56.7298,56.7362,101600.0
2007-10-19 10:00:00,89.01,89.13,88.63,88.94,132800.0,56.7362,56.8127,56.494,56.6916,132800.0
2007-10-19 10:10:00,88.94,89.07,88.74,88.76,99200.0,56.6916,56.7744,56.5641,56.5769,99200.0
2007-10-19 10:20:00,88.76,88.8,87.7,88.61,183700.0,56.5769,56.6023,55.9012,56.4812,183700.0
2007-10-19 10:30:00,88.65,89.0,88.36,88.42,155900.0,56.5067,56.7298,56.3219,56.3601,155900.0
2007-10-19 10:40:00,88.43,88.52,88.23,88.43,101900.0,56.3665,56.4239,56.239,56.3665,101900.0
2007-10-19 10:50:00,88.43,88.5,88.18,88.25,88400.0,56.3665,56.4111,56.2072,56.2518,88400.0
2007-10-19 11:00:00,88.28,88.6,88.25,88.6,88300.0,56.2709,56.4749,56.2518,56.4749,88300.0
2007-10-19 11:10:00,88.59,88.82,88.51,88.54,55000.0,56.4685,56.6151,56.4175,56.4366,55000.0
2007-10-19 11:20:00,88.53,88.62,88.34,88.42,43800.0,56.4302,56.4876,56.3091,56.3601,43800.0
2007-10-19 11:30:00,88.38,88.43,88.15,88.28,59700.0,56.3346,56.3665,56.188,56.2709,59700.0
2007-10-19 11:40:00,88.25,88.47,88.18,88.47,62100.0,56.2518,56.392,56.2072,56.392,62100.0
2007-10-19 11:50:00,88.49,88.55,88.34,88.55,85100.0,56.4047,56.443,56.3091,56.443,85100.0
2007-10-19 12:00:00,88.54,88.6,88.16,88.32,66900.0,56.4366,56.4749,56.1944,56.2964,66900.0
2007-10-19 12:10:00,88.31,88.45,88.21,88.37,112200.0,56.29,56.3793,56.2263,56.3283,112200.0
2007-10-19 12:20:00,88.37,88.39,88.09,88.13,41100.0,56.3283,56.341,56.1498,56.1753,41100.0
2007-10-19 12:30:00,88.15,88.28,88.08,88.28,28900.0,56.188,56.2709,56.1434,56.2709,28900.0
2007-10-19 12:40:00,88.28,88.44,88.21,88.37,32600.0,56.2709,56.3729,56.2263,56.3283,32600.0
2007-10-19 12:50:00,88.36,88.39,88.17,88.37,25800.0,56.3219,56.341,56.2008,56.3283,25800.0
2007-10-19 13:00:00,88.32,88.36,88.14,88.3,29100.0,56.2964,56.3219,56.1817,56.2836,29100.0
2007-10-19 13:10:00,88.35,88.41,88.29,88.29,27400.0,56.3155,56.3538,56.2773,56.2773,27400.0
2007-10-19 13:20:00,88.32,88.35,87.87,87.91,55300.0,56.2964,56.3155,56.0096,56.035,55300.0
2007-10-19 13:30:00,87.9,88.05,87.8,88.01,40200.0,56.0287,56.1243,55.9649,56.0988,40200.0
2007-10-19 13:40:00,88.01,88.34,88.01,88.09,33900.0,56.0988,56.3091,56.0988,56.1498,33900.0
2007-10-19 13:50:00,88.1,88.2,88.06,88.09,29300.0,56.1562,56.2199,56.1307,56.1498,29300.0
2007-10-19 14:00:00,88.07,88.11,87.72,87.77,80500.0,56.137,56.1625,55.9139,55.9458,80500.0
2007-10-19 14:10:00,87.77,87.9,87.57,87.72,51900.0,55.9458,56.0287,55.8183,55.9139,51900.0
2007-10-19 14:20:00,87.71,87.86,87.55,87.75,66700.0,55.9076,56.0032,55.8056,55.9331,66700.0
2007-10-19 14:30:00,87.74,87.85,87.6,87.78,53800.0,55.9267,55.9968,55.8375,55.9522,53800.0
2007-10-19 14:40:00,87.8,87.87,87.65,87.69,64400.0,55.9649,56.0096,55.8693,55.8948,64400.0
2007-10-19 14:50:00,87.71,87.72,87.32,87.32,74200.0,55.9076,55.9139,55.659,55.659,74200.0
2007-10-19 15:00:00,87.35,87.59,87.25,87.35,81500.0,55.6781,55.8311,55.6144,55.6781,81500.0
2007-10-19 15:10:00,87.34,87.34,86.98,86.98,113700.0,55.6717,55.6717,55.4423,55.4423,113700.0
2007-10-19 15:20:00,86.98,86.99,86.39,86.68,152300.0,55.4423,55.4486,55.0662,55.251,152300.0
2007-10-19 15:30:00,86.7,87.16,86.66,87.11,174100.0,55.2638,55.557,55.2383,55.5251,174100.0
2007-10-19 15:40:00,87.14,87.26,86.68,86.77,213500.0,55.5442,55.6207,55.251,55.3084,213500.0
2007-10-19 15:50:00,86.76,87.08,86.64,86.65,300700.0,55.302,55.506,55.2255,55.2319,300700.0
2007-10-22 09:30:00,85.5,85.6,85.0,85.46,168700.0,54.4989,54.5626,54.1802,54.4734,168700.0
2007-10-22 09:40:00,85.45,85.63,85.1,85.2,148700.0,54.467,54.5817,54.2439,54.3077,148700.0
2007-10-22 09:50:00,85.21,85.23,84.86,84.91,121800.0,54.314,54.3268,54.0909,54.1228,121800.0
2007-10-22 10:00:00,84.9,85.14,84.85,85.09,98300.0,54.1164,54.2694,54.0846,54.2375,98300.0
2007-10-22 10:10:00,85.07,85.44,85.0,85.26,101400.0,54.2248,54.4606,54.1802,54.3459,101400.0
2007-10-22 10:20:00,85.26,85.39,85.15,85.37,46800.0,54.3459,54.4288,54.2758,54.416,46800.0
2007-10-22 10:30:00,85.34,85.53,85.31,85.4,83600.0,54.3969,54.518,54.3778,54.4351,83600.0
2007-10-22 10:40:00,85.38,85.59,85.16,85.2,100800.0,54.4224,54.5562,54.2822,54.3077,100800.0
2007-10-22 10:50:00,85.22,85.22,84.79,84.86,109100.0,54.3204,54.3204,54.0463,54.0909,109100.0
2007-10-22 11:00:00,84.85,85.01,84.72,84.73,105300.0,54.0846,54.1865,54.0017,54.0081,105300.0
2007-10-22 11:10:00,84.72,84.95,84.55,84.61,96400.0,54.0017,54.1483,53.8933,53.9316,96400.0
2007-10-22 11:20:00,84.61,84.9,84.61,84.86,105500.0,53.9316,54.1164,53.9316,54.0909,105500.0
2007-10-22 11:30:00,84.86,84.94,84.57,84.68,96200.0,54.0909,54.1419,53.9061,53.9762,96200.0
2007-10-22 11:40:00,84.69,84.7,84.45,84.6,135800.0,53.9826,53.989,53.8296,53.9252,135800.0
2007-10-22 11:50:00,84.61,84.77,84.5,84.6,73300.0,53.9316,54.0336,53.8615,53.9252,73300.0
2007-10-22 12:00:00,84.58,84.59,84.3,84.31,63100.0,53.9125,53.9188,53.734,53.7404,63100.0
2007-10-22 12:10:00,84.32,84.33,84.02,84.13,90200.0,53.7467,53.7531,53.5555,53.6256,90200.0
2007-10-22 12:20:00,84.13,84.14,83.86,83.88,96700.0,53.6256,53.632,53.4535,53.4663,96700.0
2007-10-22 12:30:00,83.88,84.12,83.88,84.0,59800.0,53.4663,53.6193,53.4663,53.5428,59800.0
2007-10-22 12:40:00,84.0,84.46,83.97,84.46,50900.0,53.5428,53.836,53.5236,53.836,50900.0
2007-10-22 12:50:00,84.46,85.01,84.37,84.85,69500.0,53.836,54.1865,53.7786,54.0846,69500.0
2007-10-22 13:00:00,84.85,85.22,84.83,85.08,87800.0,54.0846,54.3204,54.0718,54.2312,87800.0
2007-10-22 13:10:00,85.09,85.13,84.74,84.83,46400.0,54.2375,54.263,54.0144,54.0718,46400.0
2007-10-22 13:20:00,84.82,85.2,84.78,85.18,58200.0,54.0654,54.3077,54.0399,54.2949,58200.0
2007-10-22 13:30:00,85.2,85.22,84.83,84.88,44600.0,54.3077,54.3204,54.0718,54.1037,44600.0
2007-10-22 13:40:00,84.88,84.99,84.75,84.82,51600.0,54.1037,54.1738,54.0208,54.0654,51600.0
2007-10-22 13:50:00,84.83,84.97,84.41,84.44,53000.0,54.0718,54.1611,53.8041,53.8232,53000.0
2007-10-22 14:00:00,84.44,84.76,84.44,84.68,75900.0,53.8232,54.0272,53.8232,53.9762,75900.0
2007-10-22 14:10:00,84.68,84.87,84.56,84.78,58200.0,53.9762,54.0973,53.8997,54.0399,58200.0
2007-10-22 14:20:00,84.78,84.79,84.38,84.4,47100.0,54.0399,54.0463,53.785,53.7977,47100.0
2007-10-22 14:30:00,84.39,84.53,84.11,84.15,84600.0,53.7914,53.8806,53.6129,53.6384,84600.0
2007-10-22 14:40:00,84.15,84.39,84.08,84.38,58900.0,53.6384,53.7914,53.5938,53.785,58900.0
2007-10-22 14:50:00,84.37,84.49,84.27,84.33,60300.0,53.7786,53.8551,53.7149,53.7531,60300.0
2007-10-22 15:00:00,84.32,84.44,84.12,84.28,84400.0,53.7467,53.8232,53.6193,53.7212,84400.0
2007-10-22 15:10:00,84.29,84.48,84.1,84.34,80800.0,53.7276,53.8487,53.6065,53.7595,80800.0
2007-10-22 15:20:00,84.36,84.73,84.28,84.61,126300.0,53.7722,54.0081,53.7212,53.9316,126300.0
2007-10-22 15:30:00,84.62,84.86,84.6,84.85,123100.0,53.938,54.0909,53.9252,54.0846,123100.0
2007-10-22 15:40:00,84.84,85.28,84.83,85.28,214400.0,54.0782,54.3587,54.0718,54.3587,214400.0
2007-10-22 15:50:00,85.28,85.59,85.23,85.54,242300.0,54.3587,54.5562,54.3268,54.5244,242300.0
2007-10-23 09:30:00,86.0,86.15,85.71,85.98,93400.0,54.8176,54.9132,54.6327,54.8048,93400.0
2007-10-23 09:40:00,85.97,86.11,85.9,86.07,155700.0,54.7985,54.8877,54.7538,54.8622,155700.0
2007-10-23 09:50:00,86.09,86.27,85.87,86.05,97700.0,54.875,54.9897,54.7347,54.8495,97700.0
2007-10-23 10:00:00,86.05,86.63,86.01,86.49,77600.0,54.8495,55.2192,54.824,55.1299,77600.0
2007-10-23 10:10:00,86.53,86.68,86.0,86.07,85200.0,55.1554,55.251,54.8176,54.8622,85200.0
2007-10-23 10:20:00,86.03,86.12,85.86,85.86,120300.0,54.8367,54.8941,54.7284,54.7284,120300.0
2007-10-23 10:30:00,85.86,85.95,85.72,85.84,92800.0,54.7284,54.7857,54.6391,54.7156,92800.0
2007-10-23 10:40:00,85.81,85.9,85.03,85.11,129500.0,54.6965,54.7538,54.1993,54.2503,129500.0
2007-10-23 10:50:00,85.1,85.1,84.7,84.7,150900.0,54.2439,54.2439,53.989,53.989,150900.0
2007-10-23 11:00:00,84.7,84.78,84.21,84.51,199500.0,53.989,54.0399,53.6766,53.8678,199500.0
2007-10-23 11:10:00,84.58,84.6,84.3,84.33,116900.0,53.9125,53.9252,53.734,53.7531,116900.0
2007-10-23 11:20:00,84.36,84.5,84.11,84.34,98900.0,53.7722,53.8615,53.6129,53.7595,98900.0
2007-10-23 11:30:00,84.36,84.79,84.34,84.66,62600.0,53.7722,54.0463,53.7595,53.9635,62600.0
2007-10-23 11:40:00,84.67,84.9,84.59,84.8,83200.0,53.9698,54.1164,53.9188,54.0527,83200.0
2007-10-23 11:50:00,84.81,84.9,84.7,84.82,65200.0,54.0591,54.1164,53.989,54.0654,65200.0
2007-10-23 12:00:00,84.85,84.95,84.72,84.77,64500.0,54.0846,54.1483,54.0017,54.0336,64500.0
2007-10-23 12:10:00,84.77,84.77,84.45,84.58,127500.0,54.0336,54.0336,53.8296,53.9125,127500.0
2007-10-23 12:20:00,84.61,84.75,84.56,84.68,67900.0,53.9316,54.0208,53.8997,53.9762,67900.0
2007-10-23 12:30:00,84.68,84.76,84.6,84.73,118300.0,53.9762,54.0272,53.9252,54.0081,118300.0
2007-10-23 12:40:00,84.74,84.88,84.69,84.75,63900.0,54.0144,54.1037,53.9826,54.0208,63900.0
2007-10-23 12:50:00,84.75,84.78,84.6,84.6,125000.0,54.0208,54.0399,53.9252,53.9252,125000.0
2007-10-23 13:00:00,84.6,84.75,84.44,84.74,53100.0,53.9252,54.0208,53.8232,54.0144,53100.0
2007-10-23 13:10:00,84.74,84.76,84.55,84.69,62900.0,54.0144,54.0272,53.8933,53.9826,62900.0
2007-10-23 13:20:00,84.7,84.79,84.51,84.54,55200.0,53.989,54.0463,53.8678,53.887,55200.0
2007-10-23 13:30:00,84.55,84.63,84.36,84.41,74800.0,53.8933,53.9443,53.7722,53.8041,74800.0
2007-10-23 13:40:00,84.43,84.55,84.31,84.38,64600.0,53.8168,53.8933,53.7404,53.785,64600.0
2007-10-23 13:50:00,84.38,84.59,84.35,84.49,90100.0,53.785,53.9188,53.7659,53.8551,90100.0
2007-10-23 14:00:00,84.48,84.79,84.36,84.78,111700.0,53.8487,54.0463,53.7722,54.0399,111700.0
2007-10-23 14:10:00,84.78,84.94,84.63,84.89,82000.0,54.0399,54.1419,53.9443,54.1101,82000.0
2007-10-23 14:20:00,84.92,85.1,84.84,85.05,124600.0,54.1292,54.2439,54.0782,54.212,124600.0
2007-10-23 14:30:00,85.05,85.21,85.02,85.19,98900.0,54.212,54.314,54.1929,54.3013,98900.0
2007-10-23 14:40:00,85.17,85.36,84.94,84.99,103100.0,54.2885,54.4096,54.1419,54.1738,103100.0
2007-10-23 14:50:00,84.96,85.07,84.47,84.55,236400.0,54.1547,54.2248,53.8423,53.8933,236400.0
2007-10-23 15:00:00,84.53,84.75,84.42,84.58,118200.0,53.8806,54.0208,53.8105,53.9125,118200.0
2007-10-23 15:10:00,84.57,84.59,84.25,84.29,132900.0,53.9061,53.9188,53.7021,53.7276,132900.0
2007-10-23 15:20:00,84.29,84.4,84.09,84.13,204900.0,53.7276,53.7977,53.6001,53.6256,204900.0
2007-10-23 15:30:00,84.13,84.67,84.13,84.67,109900.0,53.6256,53.9698,53.6256,53.9698,109900.0
2007-10-23 15:40:00,84.66,85.09,84.66,85.07,199700.0,53.9635,54.2375,53.9635,54.2248,199700.0
2007-10-23 15:50:00,85.08,85.55,85.06,85.51,322600.0,54.2312,54.5308,54.2184,54.5053,322600.0
2007-10-24 09:30:00,85.22,85.8,84.94,85.18,146500.0,54.3204,54.6901,54.1419,54.2949,146500.0
2007-10-24 09:40:00,85.19,85.6,85.16,85.25,97300.0,54.3013,54.5626,54.2822,54.3395,97300.0
2007-10-24 09:50:00,85.32,85.4,85.11,85.26,90000.0,54.3841,54.4351,54.2503,54.3459,90000.0
2007-10-24 10:00:00,85.25,85.49,85.06,85.38,65300.0,54.3395,54.4925,54.2184,54.4224,65300.0
2007-10-24 10:10:00,85.37,85.37,84.99,85.08,79100.0,54.416,54.416,54.1738,54.2312,79100.0
2007-10-24 10:20:00,85.05,85.5,85.04,85.48,83900.0,54.212,54.4989,54.2057,54.4861,83900.0
2007-10-24 10:30:00,85.41,86.74,85.4,86.35,266600.0,54.4415,55.2893,54.4351,55.0407,266600.0
2007-10-24 10:40:00,86.31,86.57,86.04,86.29,169800.0,55.0152,55.1809,54.8431,55.0024,169800.0
2007-10-24 10:50:00,86.25,86.53,86.15,86.36,124700.0,54.9769,55.1554,54.9132,55.0471,124700.0
2007-10-24 11:00:00,86.33,86.38,85.64,85.64,91000.0,55.0279,55.0598,54.5881,54.5881,91000.0
2007-10-24 11:10:00,85.64,85.75,85.09,85.15,118900.0,54.5881,54.6582,54.2375,54.2758,118900.0
2007-10-24 11:20:00,85.18,86.02,85.12,86.0,78700.0,54.2949,54.8303,54.2567,54.8176,78700.0
2007-10-24 11:30:00,86.0,86.12,85.65,86.05,85200.0,54.8176,54.8941,54.5945,54.8495,85200.0
2007-10-24 11:40:00,86.04,86.07,85.75,85.82,52400.0,54.8431,54.8622,54.6582,54.7029,52400.0
2007-10-24 11:50:00,85.79,85.93,85.65,85.74,49900.0,54.6837,54.773,54.5945,54.6519,49900.0
2007-10-24 12:00:00,85.71,86.06,85.66,85.99,41000.0,54.6327,54.8558,54.6009,54.8112,41000.0
2007-10-24 12:10:00,86.02,86.33,85.95,86.22,55700.0,54.8303,55.0279,54.7857,54.9578,55700.0
2007-10-24 12:20:00,86.24,86.31,86.05,86.25,37600.0,54.9706,55.0152,54.8495,54.9769,37600.0
2007-10-24 12:30:00,86.25,86.51,86.15,86.33,78200.0,54.9769,55.1427,54.9132,55.0279,78200.0
2007-10-24 12:40:00,86.34,86.51,86.25,86.42,48100.0,55.0343,55.1427,54.9769,55.0853,48100.0
2007-10-24 12:50:00,86.48,86.49,86.1,86.24,36500.0,55.1235,55.1299,54.8813,54.9706,36500.0
2007-10-24 13:00:00,86.27,86.37,86.0,86.28,30400.0,54.9897,55.0534,54.8176,54.9961,30400.0
2007-10-24 13:10:00,86.29,86.37,86.07,86.2,61400.0,55.0024,55.0534,54.8622,54.9451,61400.0
2007-10-24 13:20:00,86.15,86.3,85.87,86.19,63000.0,54.9132,55.0088,54.7347,54.9387,63000.0
2007-10-24 13:30:00,86.18,86.29,85.9,85.91,39900.0,54.9323,55.0024,54.7538,54.7602,39900.0
2007-10-24 13:40:00,85.87,86.14,85.7,86.08,38400.0,54.7347,54.9068,54.6264,54.8686,38400.0
2007-10-24 13:50:00,86.08,86.21,85.99,86.18,45700.0,54.8686,54.9514,54.8112,54.9323,45700.0
2007-10-24 14:00:00,86.19,86.22,85.75,85.81,66900.0,54.9387,54.9578,54.6582,54.6965,66900.0
2007-10-24 14:10:00,85.81,85.95,85.56,85.57,48900.0,54.6965,54.7857,54.5371,54.5435,48900.0
2007-10-24 14:20:00,85.61,86.41,85.61,86.28,93400.0,54.569,55.0789,54.569,54.9961,93400.0
2007-10-24 14:30:00,86.27,86.51,86.15,86.5,92800.0,54.9897,55.1427,54.9132,55.1363,92800.0
2007-10-24 14:40:00,86.47,86.5,86.13,86.45,56800.0,55.1172,55.1363,54.9005,55.1044,56800.0
2007-10-24 14:50:00,86.48,86.67,86.33,86.6,100600.0,55.1235,55.2447,55.0279,55.2,100600.0
2007-10-24 15:00:00,86.6,86.74,86.49,86.73,107700.0,55.2,55.2893,55.1299,55.2829,107700.0
2007-10-24 15:10:00,86.7,86.9,86.53,86.63,211500.0,55.2638,55.3913,55.1554,55.2192,211500.0
2007-10-24 15:20:00,86.6,86.81,86.37,86.79,101100.0,55.2,55.3339,55.0534,55.3211,101100.0
2007-10-24 15:30:00,86.8,86.85,86.32,86.36,126000.0,55.3275,55.3594,55.0216,55.0471,126000.0
2007-10-24 15:40:00,86.35,86.54,86.25,86.43,100600.0,55.0407,55.1618,54.9769,55.0917,100600.0
2007-10-24 15:50:00,86.42,86.75,86.32,86.7,119400.0,55.0853,55.2956,55.0216,55.2638,119400.0
2007-10-25 09:30:00,87.15,87.35,86.75,87.12,94400.0,55.5506,55.6781,55.2956,55.5315,94400.0
2007-10-25 09:40:00,87.07,87.98,86.93,87.82,170800.0,55.4996,56.0797,55.4104,55.9777,170800.0
2007-10-25 09:50:00,87.81,88.07,87.7,87.85,131500.0,55.9713,56.137,55.9012,55.9968,131500.0
2007-10-25 10:00:00,87.88,88.0,87.7,87.87,111700.0,56.0159,56.0924,55.9012,56.0096,111700.0
2007-10-25 10:10:00,87.84,88.6,87.77,88.54,128200.0,55.9904,56.4749,55.9458,56.4366,128200.0
2007-10-25 10:20:00,88.53,88.56,88.27,88.45,115100.0,56.4302,56.4494,56.2645,56.3793,115100.0
2007-10-25 10:30:00,88.46,88.5,87.8,87.87,141600.0,56.3856,56.4111,55.9649,56.0096,141600.0
2007-10-25 10:40:00,87.88,88.08,87.72,87.82,66200.0,56.0159,56.1434,55.9139,55.9777,66200.0
2007-10-25 10:50:00,87.82,88.1,87.76,88.01,48000.0,55.9777,56.1562,55.9394,56.0988,48000.0
2007-10-25 11:00:00,88.01,88.27,87.86,88.27,81800.0,56.0988,56.2645,56.0032,56.2645,81800.0
2007-10-25 11:10:00,88.28,88.4,87.95,88.07,74200.0,56.2709,56.3474,56.0605,56.137,74200.0
2007-10-25 11:20:00,88.06,88.18,87.93,88.04,41700.0,56.1307,56.2072,56.0478,56.1179,41700.0
2007-10-25 11:30:00,88.0,88.19,87.88,87.88,65600.0,56.0924,56.2135,56.0159,56.0159,65600.0
2007-10-25 11:40:00,87.87,88.13,87.85,88.03,33400.0,56.0096,56.1753,55.9968,56.1115,33400.0
2007-10-25 11:50:00,88.04,88.05,87.71,87.8,60400.0,56.1179,56.1243,55.9076,55.9649,60400.0
2007-10-25 12:00:00,87.78,87.83,87.5,87.72,70700.0,55.9522,55.9841,55.7737,55.9139,70700.0
2007-10-25 12:10:00,87.68,88.0,87.64,87.97,34700.0,55.8884,56.0924,55.8629,56.0733,34700.0
2007-10-25 12:20:00,88.0,88.38,87.9,88.38,58100.0,56.0924,56.3346,56.0287,56.3346,58100.0
2007-10-25 12:30:00,88.36,88.39,88.14,88.33,67500.0,56.3219,56.341,56.1817,56.3028,67500.0
2007-10-25 12:40:00,88.35,88.47,88.18,88.2,43600.0,56.3155,56.392,56.2072,56.2199,43600.0
2007-10-25 12:50:00,88.17,88.48,88.16,88.46,39700.0,56.2008,56.3984,56.1944,56.3856,39700.0
2007-10-25 13:00:00,88.46,88.51,88.09,88.23,99900.0,56.3856,56.4175,56.1498,56.239,99900.0
2007-10-25 13:10:00,88.25,88.44,88.17,88.29,44400.0,56.2518,56.3729,56.2008,56.2773,44400.0
2007-10-25 13:20:00,88.25,88.32,88.04,88.24,105500.0,56.2518,56.2964,56.1179,56.2454,105500.0
2007-10-25 13:30:00,88.28,88.42,88.18,88.26,50600.0,56.2709,56.3601,56.2072,56.2581,50600.0
2007-10-25 13:40:00,88.25,88.43,88.18,88.33,41700.0,56.2518,56.3665,56.2072,56.3028,41700.0
2007-10-25 13:50:00,88.34,88.41,88.16,88.29,72300.0,56.3091,56.3538,56.1944,56.2773,72300.0
2007-10-25 14:00:00,88.31,88.36,88.15,88.15,75500.0,56.29,56.3219,56.188,56.188,75500.0
2007-10-25 14:10:00,88.15,88.45,88.15,88.26,36600.0,56.188,56.3793,56.188,56.2581,36600.0
2007-10-25 14:20:00,88.27,88.52,88.15,88.48,89800.0,56.2645,56.4239,56.188,56.3984,89800.0
2007-10-25 14:30:00,88.49,88.52,88.25,88.49,65200.0,56.4047,56.4239,56.2518,56.4047,65200.0
2007-10-25 14:40:00,88.46,88.73,88.41,88.57,61000.0,56.3856,56.5577,56.3538,56.4557,61000.0
2007-10-25 14:50:00,88.54,88.98,88.51,88.95,82500.0,56.4366,56.7171,56.4175,56.698,82500.0
2007-10-25 15:00:00,88.96,89.0,88.74,88.97,136800.0,56.7043,56.7298,56.5641,56.7107,136800.0
2007-10-25 15:10:00,88.97,89.25,88.91,89.21,119600.0,56.7107,56.8892,56.6725,56.8637,119600.0
2007-10-25 15:20:00,89.16,89.56,89.0,89.45,203100.0,56.8318,57.0868,56.7298,57.0167,203100.0
2007-10-25 15:30:00,89.41,89.77,89.27,89.77,272300.0,56.9912,57.2206,56.9019,57.2206,272300.0
2007-10-25 15:40:00,89.73,89.78,89.25,89.25,221600.0,57.1951,57.227,56.8892,56.8892,221600.0
2007-10-25 15:50:00,89.25,89.39,89.2,89.28,270100.0,56.8892,56.9784,56.8573,56.9083,270100.0
2007-10-26 09:30:00,90.1,90.98,89.78,90.98,250900.0,57.431,57.9919,57.227,57.9919,250900.0
2007-10-26 09:40:00,90.99,91.18,90.8,91.0,201800.0,57.9983,58.1194,57.8772,58.0047,201800.0
2007-10-26 09:50:00,90.96,91.32,90.9,91.28,138900.0,57.9792,58.2086,57.9409,58.1831,138900.0
2007-10-26 10:00:00,91.27,91.41,91.15,91.26,159200.0,58.1768,58.266,58.1003,58.1704,159200.0
2007-10-26 10:10:00,91.25,91.48,91.0,91.46,173700.0,58.164,58.3106,58.0047,58.2979,173700.0
2007-10-26 10:20:00,91.46,91.64,91.35,91.6,162600.0,58.2979,58.4126,58.2278,58.3871,162600.0
2007-10-26 10:30:00,91.56,91.59,91.0,91.24,178700.0,58.3616,58.3807,58.0047,58.1576,178700.0
2007-10-26 10:40:00,91.24,91.35,91.13,91.16,70600.0,58.1576,58.2278,58.0875,58.1066,70600.0
2007-10-26 10:50:00,91.18,91.53,91.05,91.29,99100.0,58.1194,58.3425,58.0365,58.1895,99100.0
2007-10-26 11:00:00,91.3,91.61,91.26,91.49,93800.0,58.1959,58.3935,58.1704,58.317,93800.0
2007-10-26 11:10:00,91.46,91.7,91.42,91.49,116000.0,58.2979,58.4508,58.2724,58.317,116000.0
2007-10-26 11:20:00,91.47,91.6,91.3,91.33,66300.0,58.3042,58.3871,58.1959,58.215,66300.0
2007-10-26 11:30:00,91.33,91.5,91.27,91.46,99400.0,58.215,58.3234,58.1768,58.2979,99400.0
2007-10-26 11:40:00,91.47,91.83,91.47,91.82,77900.0,58.3042,58.5337,58.3042,58.5273,77900.0
2007-10-26 11:50:00,91.78,91.9,91.43,91.51,110800.0,58.5018,58.5783,58.2787,58.3297,110800.0
2007-10-26 12:00:00,91.53,91.68,91.45,91.66,208500.0,58.3425,58.4381,58.2915,58.4254,208500.0
2007-10-26 12:10:00,91.71,91.9,91.61,91.78,143100.0,58.4572,58.5783,58.3935,58.5018,143100.0
2007-10-26 12:20:00,91.76,92.12,91.67,92.11,144700.0,58.4891,58.7186,58.4317,58.7122,144700.0
2007-10-26 12:30:00,92.11,92.5,92.09,92.4,117400.0,58.7122,58.9608,58.6994,58.897,117400.0
2007-10-26 12:40:00,92.4,92.55,92.09,92.43,167900.0,58.897,58.9927,58.6994,58.9162,167900.0
2007-10-26 12:50:00,92.41,92.66,92.36,92.6,75400.0,58.9034,59.0628,58.8715,59.0245,75400.0
2007-10-26 13:00:00,92.6,92.7,92.4,92.5,65900.0,59.0245,59.0883,58.897,58.9608,65900.0
2007-10-26 13:10:00,92.5,92.93,92.44,92.92,148700.0,58.9608,59.2349,58.9225,59.2285,148700.0
2007-10-26 13:20:00,92.9,93.04,92.72,92.99,105800.0,59.2157,59.305,59.101,59.2731,105800.0
2007-10-26 13:30:00,93.0,93.05,92.72,92.91,56900.0,59.2795,59.3114,59.101,59.2221,56900.0
2007-10-26 13:40:00,92.88,93.0,92.72,92.91,77100.0,59.203,59.2795,59.101,59.2221,77100.0
2007-10-26 13:50:00,92.9,93.01,92.77,92.77,90500.0,59.2157,59.2859,59.1329,59.1329,90500.0
2007-10-26 14:00:00,92.75,92.93,92.56,92.84,147200.0,59.1201,59.2349,58.999,59.1775,147200.0
2007-10-26 14:10:00,92.84,93.05,92.66,92.95,88600.0,59.1775,59.3114,59.0628,59.2476,88600.0
2007-10-26 14:20:00,92.96,93.02,92.77,92.95,163700.0,59.254,59.2922,59.1329,59.2476,163700.0
2007-10-26 14:30:00,92.95,93.18,92.9,93.1,104100.0,59.2476,59.3942,59.2157,59.3432,104100.0
2007-10-26 14:40:00,93.09,93.56,93.07,93.38,208500.0,59.3369,59.6364,59.3241,59.5217,208500.0
2007-10-26 14:50:00,93.35,93.36,92.81,92.81,76800.0,59.5026,59.509,59.1584,59.1584,76800.0
2007-10-26 15:00:00,92.82,92.98,92.67,92.74,89900.0,59.1648,59.2667,59.0691,59.1138,89900.0
2007-10-26 15:10:00,92.76,93.07,92.72,93.02,162400.0,59.1265,59.3241,59.101,59.2922,162400.0
2007-10-26 15:20:00,93.04,93.05,92.84,93.02,138700.0,59.305,59.3114,59.1775,59.2922,138700.0
2007-10-26 15:30:00,93.03,93.25,92.97,93.18,141200.0,59.2986,59.4388,59.2604,59.3942,141200.0
2007-10-26 15:40:00,93.18,93.5,93.09,93.41,256500.0,59.3942,59.5982,59.3369,59.5408,256500.0
2007-10-26 15:50:00,93.41,93.52,93.1,93.24,297000.0,59.5408,59.6109,59.3432,59.4325,297000.0
2007-10-29 09:30:00,93.45,93.75,93.3,93.6,108000.0,59.5663,59.7575,59.4707,59.6619,108000.0
2007-10-29 09:40:00,93.61,93.99,93.61,93.99,68600.0,59.6683,59.9105,59.6683,59.9105,68600.0
2007-10-29 09:50:00,93.99,94.26,93.65,93.88,75400.0,59.9105,60.0826,59.6938,59.8404,75400.0
2007-10-29 10:00:00,93.86,94.46,93.71,94.37,99300.0,59.8277,60.2101,59.7321,60.1527,99300.0
2007-10-29 10:10:00,94.37,94.75,94.37,94.45,111600.0,60.1527,60.395,60.1527,60.2037,111600.0
2007-10-29 10:20:00,94.48,94.53,94.2,94.26,67100.0,60.2229,60.2547,60.0444,60.0826,67100.0
2007-10-29 10:30:00,94.24,94.35,94.12,94.15,96000.0,60.0699,60.14,59.9934,60.0125,96000.0
2007-10-29 10:40:00,94.15,94.44,94.15,94.23,72600.0,60.0125,60.1974,60.0125,60.0635,72600.0
2007-10-29 10:50:00,94.21,94.23,93.54,93.61,80900.0,60.0508,60.0635,59.6237,59.6683,80900.0
2007-10-29 11:00:00,93.6,93.63,93.35,93.53,52300.0,59.6619,59.6811,59.5026,59.6173,52300.0
2007-10-29 11:10:00,93.52,93.79,93.52,93.62,37900.0,59.6109,59.783,59.6109,59.6747,37900.0
2007-10-29 11:20:00,93.62,93.71,93.36,93.37,27900.0,59.6747,59.7321,59.509,59.5153,27900.0
2007-10-29 11:30:00,93.37,93.44,93.12,93.12,76200.0,59.5153,59.5599,59.356,59.356,76200.0
2007-10-29 11:40:00,93.11,93.14,92.94,92.94,47400.0,59.3496,59.3687,59.2412,59.2412,47400.0
2007-10-29 11:50:00,92.94,93.06,92.91,92.99,57500.0,59.2412,59.3177,59.2221,59.2731,57500.0
2007-10-29 12:00:00,92.98,93.22,92.95,93.2,57800.0,59.2667,59.4197,59.2476,59.407,57800.0
2007-10-29 12:10:00,93.19,93.44,93.0,93.33,53200.0,59.4006,59.5599,59.2795,59.4898,53200.0
2007-10-29 12:20:00,93.36,93.51,93.29,93.39,51500.0,59.509,59.6046,59.4643,59.5281,51500.0
2007-10-29 12:30:00,93.4,93.62,93.39,93.48,29000.0,59.5345,59.6747,59.5281,59.5854,29000.0
2007-10-29 12:40:00,93.47,93.56,93.47,93.5,19000.0,59.5791,59.6364,59.5791,59.5982,19000.0
2007-10-29 12:50:00,93.5,93.65,93.48,93.55,51200.0,59.5982,59.6938,59.5854,59.6301,51200.0
2007-10-29 13:00:00,93.55,93.55,93.33,93.35,30300.0,59.6301,59.6301,59.4898,59.5026,30300.0
2007-10-29 13:10:00,93.35,93.44,93.32,93.39,29400.0,59.5026,59.5599,59.4835,59.5281,29400.0
2007-10-29 13:20:00,93.39,93.54,93.39,93.44,27800.0,59.5281,59.6237,59.5281,59.5599,27800.0
2007-10-29 13:30:00,93.43,93.5,93.4,93.46,20000.0,59.5536,59.5982,59.5345,59.5727,20000.0
2007-10-29 13:40:00,93.46,93.55,93.4,93.48,25200.0,59.5727,59.6301,59.5345,59.5854,25200.0
2007-10-29 13:50:00,93.48,93.62,93.42,93.53,33300.0,59.5854,59.6747,59.5472,59.6173,33300.0
2007-10-29 14:00:00,93.53,93.59,93.42,93.45,43700.0,59.6173,59.6556,59.5472,59.5663,43700.0
2007-10-29 14:10:00,93.47,93.51,93.32,93.5,44300.0,59.5791,59.6046,59.4835,59.5982,44300.0
2007-10-29 14:20:00,93.47,93.51,93.42,93.5,55000.0,59.5791,59.6046,59.5472,59.5982,55000.0
2007-10-29 14:30:00,93.49,93.52,93.4,93.45,72200.0,59.5918,59.6109,59.5345,59.5663,72200.0
2007-10-29 14:40:00,93.44,93.55,93.42,93.51,33700.0,59.5599,59.6301,59.5472,59.6046,33700.0
2007-10-29 14:50:00,93.49,93.71,93.45,93.6,27200.0,59.5918,59.7321,59.5663,59.6619,27200.0
2007-10-29 15:00:00,93.6,93.65,93.51,93.61,44800.0,59.6619,59.6938,59.6046,59.6683,44800.0
2007-10-29 15:10:00,93.61,93.63,93.42,93.54,60900.0,59.6683,59.6811,59.5472,59.6237,60900.0
2007-10-29 15:20:00,93.52,93.62,93.48,93.62,42500.0,59.6109,59.6747,59.5854,59.6747,42500.0
2007-10-29 15:30:00,93.62,93.66,93.48,93.52,71200.0,59.6747,59.7002,59.5854,59.6109,71200.0
2007-10-29 15:40:00,93.53,93.58,93.45,93.52,101200.0,59.6173,59.6492,59.5663,59.6109,101200.0
2007-10-29 15:50:00,93.52,93.55,93.39,93.5,127900.0,59.6109,59.6301,59.5281,59.5982,127900.0
2007-10-30 09:30:00,92.74,92.75,92.26,92.67,154600.0,59.1138,59.1201,58.8078,59.0691,154600.0
2007-10-30 09:40:00,92.69,92.87,92.45,92.86,107500.0,59.0819,59.1966,58.9289,59.1902,107500.0
2007-10-30 09:50:00,92.85,92.91,92.65,92.88,83900.0,59.1839,59.2221,59.0564,59.203,83900.0
2007-10-30 10:00:00,92.78,92.88,92.15,92.17,101300.0,59.1393,59.203,58.7377,58.7504,101300.0
2007-10-30 10:10:00,92.14,92.15,91.92,91.96,127500.0,58.7313,58.7377,58.5911,58.6166,127500.0
2007-10-30 10:20:00,91.95,91.97,91.61,91.68,120100.0,58.6102,58.623,58.3935,58.4381,120100.0
2007-10-30 10:30:00,91.68,91.77,91.39,91.5,159700.0,58.4381,58.4955,58.2533,58.3234,159700.0
2007-10-30 10:40:00,91.53,91.64,91.38,91.64,74600.0,58.3425,58.4126,58.2469,58.4126,74600.0
2007-10-30 10:50:00,91.63,91.7,91.44,91.56,80000.0,58.4062,58.4508,58.2851,58.3616,80000.0
2007-10-30 11:00:00,91.58,91.62,91.25,91.28,114900.0,58.3744,58.3999,58.164,58.1831,114900.0
2007-10-30 11:10:00,91.26,91.39,91.2,91.39,47800.0,58.1704,58.2533,58.1321,58.2533,47800.0
2007-10-30 11:20:00,91.37,91.62,91.3,91.35,63900.0,58.2405,58.3999,58.1959,58.2278,63900.0
2007-10-30 11:30:00,91.38,91.44,91.17,91.31,65800.0,58.2469,58.2851,58.113,58.2023,65800.0
2007-10-30 11:40:00,91.28,91.29,91.06,91.18,52700.0,58.1831,58.1895,58.0429,58.1194,52700.0
2007-10-30 11:50:00,91.17,91.2,91.05,91.1,79900.0,58.113,58.1321,58.0365,58.0684,79900.0
2007-10-30 12:00:00,91.1,91.2,90.95,91.11,125600.0,58.0684,58.1321,57.9728,58.0748,125600.0
2007-10-30 12:10:00,91.11,91.12,90.96,91.05,71100.0,58.0748,58.0811,57.9792,58.0365,71100.0
2007-10-30 12:20:00,91.03,91.06,90.88,90.91,81500.0,58.0238,58.0429,57.9282,57.9473,81500.0
2007-10-30 12:30:00,90.91,90.96,90.72,90.73,56200.0,57.9473,57.9792,57.8262,57.8326,56200.0
2007-10-30 12:40:00,90.71,90.79,90.67,90.69,49800.0,57.8198,57.8708,57.7943,57.8071,49800.0
2007-10-30 12:50:00,90.7,90.81,90.5,90.52,45600.0,57.8134,57.8836,57.686,57.6987,45600.0
2007-10-30 13:00:00,90.51,90.7,90.51,90.65,50900.0,57.6923,57.8134,57.6923,57.7816,50900.0
2007-10-30 13:10:00,90.65,90.91,90.49,90.74,77700.0,57.7816,57.9473,57.6796,57.8389,77700.0
2007-10-30 13:20:00,90.74,91.0,90.69,90.96,30600.0,57.8389,58.0047,57.8071,57.9792,30600.0
2007-10-30 13:30:00,90.99,91.04,90.83,91.0,50100.0,57.9983,58.0302,57.8963,58.0047,50100.0
2007-10-30 13:40:00,91.0,91.07,90.9,90.99,74000.0,58.0047,58.0493,57.9409,57.9983,74000.0
2007-10-30 13:50:00,90.99,91.18,90.99,91.09,65800.0,57.9983,58.1194,57.9983,58.062,65800.0
2007-10-30 14:00:00,91.09,91.3,91.06,91.19,74500.0,58.062,58.1959,58.0429,58.1258,74500.0
2007-10-30 14:10:00,91.2,91.26,90.77,90.77,105800.0,58.1321,58.1704,57.8581,57.8581,105800.0
2007-10-30 14:20:00,90.78,90.93,90.73,90.77,54500.0,57.8644,57.96,57.8326,57.8581,54500.0
2007-10-30 14:30:00,90.75,90.83,90.35,90.37,133900.0,57.8453,57.8963,57.5903,57.6031,133900.0
2007-10-30 14:40:00,90.37,90.37,89.89,89.96,158400.0,57.6031,57.6031,57.2971,57.3417,158400.0
2007-10-30 14:50:00,89.96,90.1,89.96,90.05,147500.0,57.3417,57.431,57.3417,57.3991,147500.0
2007-10-30 15:00:00,90.06,90.15,89.98,90.02,96200.0,57.4055,57.4629,57.3545,57.38,96200.0
2007-10-30 15:10:00,90.01,90.08,89.98,90.02,109300.0,57.3736,57.4182,57.3545,57.38,109300.0
2007-10-30 15:20:00,90.02,90.03,89.77,89.87,203100.0,57.38,57.3864,57.2206,57.2844,203100.0
2007-10-30 15:30:00,89.86,90.08,89.85,90.04,154700.0,57.278,57.4182,57.2716,57.3927,154700.0
2007-10-30 15:40:00,90.03,90.16,89.9,90.16,282400.0,57.3864,57.4692,57.3035,57.4692,282400.0
2007-10-30 15:50:00,90.16,90.36,90.07,90.07,337400.0,57.4692,57.5967,57.4119,57.4119,337400.0
2007-10-31 09:30:00,91.19,91.59,91.04,91.36,98200.0,58.1258,58.3807,58.0302,58.2341,98200.0
2007-10-31 09:40:00,91.35,91.39,90.86,91.06,80600.0,58.2278,58.2533,57.9154,58.0429,80600.0
2007-10-31 09:50:00,91.06,91.27,90.71,91.04,86100.0,58.0429,58.1768,57.8198,58.0302,86100.0
2007-10-31 10:00:00,91.01,91.19,90.94,91.04,69000.0,58.011,58.1258,57.9664,58.0302,69000.0
2007-10-31 10:10:00,91.04,91.12,90.92,91.04,95500.0,58.0302,58.0811,57.9537,58.0302,95500.0
2007-10-31 10:20:00,91.03,91.49,90.99,91.38,49300.0,58.0238,58.317,57.9983,58.2469,49300.0
2007-10-31 10:30:00,91.38,92.81,91.38,92.57,274500.0,58.2469,59.1584,58.2469,59.0054,274500.0
2007-10-31 10:40:00,92.55,93.15,92.52,93.01,148400.0,58.9927,59.3751,58.9735,59.2859,148400.0
2007-10-31 10:50:00,93.0,93.04,92.84,92.95,46900.0,59.2795,59.305,59.1775,59.2476,46900.0
2007-10-31 11:00:00,92.96,93.05,92.86,93.01,59400.0,59.254,59.3114,59.1902,59.2859,59400.0
2007-10-31 11:10:00,93.01,93.06,92.92,93.0,58800.0,59.2859,59.3177,59.2285,59.2795,58800.0
2007-10-31 11:20:00,92.98,93.06,92.85,93.01,58000.0,59.2667,59.3177,59.1839,59.2859,58000.0
2007-10-31 11:30:00,93.02,93.22,92.97,93.22,44600.0,59.2922,59.4197,59.2604,59.4197,44600.0
2007-10-31 11:40:00,93.22,93.28,92.93,93.1,46600.0,59.4197,59.458,59.2349,59.3432,46600.0
2007-10-31 11:50:00,93.09,93.44,93.09,93.41,63400.0,59.3369,59.5599,59.3369,59.5408,63400.0
2007-10-31 12:00:00,93.41,93.49,93.18,93.18,68600.0,59.5408,59.5918,59.3942,59.3942,68600.0
2007-10-31 12:10:00,93.2,93.3,93.0,93.0,50300.0,59.407,59.4707,59.2795,59.2795,50300.0
2007-10-31 12:20:00,93.0,93.01,92.6,92.6,63000.0,59.2795,59.2859,59.0245,59.0245,63000.0
2007-10-31 12:30:00,92.64,92.71,92.55,92.62,25700.0,59.05,59.0946,58.9927,59.0373,25700.0
2007-10-31 12:40:00,92.6,92.63,92.5,92.56,14300.0,59.0245,59.0436,58.9608,58.999,14300.0
2007-10-31 12:50:00,92.56,92.65,92.51,92.54,32100.0,58.999,59.0564,58.9672,58.9863,32100.0
2007-10-31 13:00:00,92.52,92.68,92.5,92.6,35200.0,58.9735,59.0755,58.9608,59.0245,35200.0
2007-10-31 13:10:00,92.63,92.7,92.45,92.55,66700.0,59.0436,59.0883,58.9289,58.9927,66700.0
2007-10-31 13:20:00,92.53,92.68,92.42,92.61,62400.0,58.9799,59.0755,58.9098,59.0309,62400.0
2007-10-31 13:30:00,92.64,92.83,92.6,92.81,46900.0,59.05,59.1711,59.0245,59.1584,46900.0
2007-10-31 13:40:00,92.81,92.91,92.73,92.9,63100.0,59.1584,59.2221,59.1074,59.2157,63100.0
2007-10-31 13:50:00,92.86,92.92,92.72,92.82,65700.0,59.1902,59.2285,59.101,59.1648,65700.0
2007-10-31 14:00:00,92.83,93.0,92.71,92.78,107800.0,59.1711,59.2795,59.0946,59.1393,107800.0
2007-10-31 14:10:00,92.78,92.99,92.12,92.69,186200.0,59.1393,59.2731,58.7186,59.0819,186200.0
2007-10-31 14:20:00,92.82,92.94,92.17,92.72,149100.0,59.1648,59.2412,58.7504,59.101,149100.0
2007-10-31 14:30:00,92.72,93.04,92.67,92.89,177700.0,59.101,59.305,59.0691,59.2094,177700.0
2007-10-31 14:40:00,92.88,93.22,92.86,93.05,215100.0,59.203,59.4197,59.1902,59.3114,215100.0
2007-10-31 14:50:00,93.05,93.45,93.0,93.37,224700.0,59.3114,59.5663,59.2795,59.5153,224700.0
2007-10-31 15:00:00,93.35,93.42,93.02,93.05,192100.0,59.5026,59.5472,59.2922,59.3114,192100.0
2007-10-31 15:10:00,93.05,93.21,92.98,93.21,160900.0,59.3114,59.4133,59.2667,59.4133,160900.0
2007-10-31 15:20:00,93.21,93.26,93.06,93.12,135200.0,59.4133,59.4452,59.3177,59.356,135200.0
2007-10-31 15:30:00,93.14,93.3,93.04,93.1,123800.0,59.3687,59.4707,59.305,59.3432,123800.0
2007-10-31 15:40:00,93.04,93.42,93.04,93.26,169500.0,59.305,59.5472,59.305,59.4452,169500.0
2007-10-31 15:50:00,93.26,93.5,92.92,93.22,367800.0,59.4452,59.5982,59.2285,59.4197,367800.0
2007-11-01 09:30:00,93.0,93.25,91.86,91.95,151700.0,59.2795,59.4388,58.5528,58.6102,151700.0
2007-11-01 09:40:00,92.07,92.37,91.85,91.96,100400.0,58.6867,58.8779,58.5465,58.6166,100400.0
2007-11-01 09:50:00,91.93,92.16,91.72,91.95,100500.0,58.5975,58.7441,58.4636,58.6102,100500.0
2007-11-01 10:00:00,92.0,92.11,91.42,91.42,99000.0,58.6421,58.7122,58.2724,58.2724,99000.0
2007-11-01 10:10:00,91.42,91.55,91.1,91.25,101000.0,58.2724,58.3552,58.0684,58.164,101000.0
2007-11-01 10:20:00,91.26,91.6,91.16,91.44,149200.0,58.1704,58.3871,58.1066,58.2851,149200.0
2007-11-01 10:30:00,91.41,92.25,91.07,92.2,104600.0,58.266,58.8014,58.0493,58.7696,104600.0
2007-11-01 10:40:00,92.25,92.61,92.24,92.28,77600.0,58.8014,59.0309,58.7951,58.8205,77600.0
2007-11-01 10:50:00,92.29,92.41,92.0,92.41,53100.0,58.8269,58.9034,58.6421,58.9034,53100.0
2007-11-01 11:00:00,92.43,92.54,91.96,92.06,68300.0,58.9162,58.9863,58.6166,58.6803,68300.0
2007-11-01 11:10:00,92.02,92.11,91.54,91.86,70300.0,58.6548,58.7122,58.3489,58.5528,70300.0
2007-11-01 11:20:00,91.86,92.07,91.86,92.0,53800.0,58.5528,58.6867,58.5528,58.6421,53800.0
2007-11-01 11:30:00,92.0,92.0,91.52,91.65,82000.0,58.6421,58.6421,58.3361,58.419,82000.0
2007-11-01 11:40:00,91.66,91.8,91.28,91.8,47300.0,58.4254,58.5146,58.1831,58.5146,47300.0
2007-11-01 11:50:00,91.79,92.19,91.76,92.16,62700.0,58.5082,58.7632,58.4891,58.7441,62700.0
2007-11-01 12:00:00,92.2,92.99,92.08,92.79,95600.0,58.7696,59.2731,58.6931,59.1456,95600.0
2007-11-01 12:10:00,92.78,93.15,92.78,93.14,72000.0,59.1393,59.3751,59.1393,59.3687,72000.0
2007-11-01 12:20:00,93.15,93.56,93.15,93.37,135200.0,59.3751,59.6364,59.3751,59.5153,135200.0
2007-11-01 12:30:00,93.36,93.49,93.21,93.38,80200.0,59.509,59.5918,59.4133,59.5217,80200.0
2007-11-01 12:40:00,93.37,93.37,92.75,92.96,81900.0,59.5153,59.5153,59.1201,59.254,81900.0
2007-11-01 12:50:00,92.96,93.26,92.93,93.13,37500.0,59.254,59.4452,59.2349,59.3624,37500.0
2007-11-01 13:00:00,93.13,93.13,92.96,93.1,27600.0,59.3624,59.3624,59.254,59.3432,27600.0
2007-11-01 13:10:00,93.1,93.14,92.93,93.12,41000.0,59.3432,59.3687,59.2349,59.356,41000.0
2007-11-01 13:20:00,93.11,93.29,92.93,92.95,41200.0,59.3496,59.4643,59.2349,59.2476,41200.0
2007-11-01 13:30:00,92.95,93.03,92.67,92.75,85400.0,59.2476,59.2986,59.0691,59.1201,85400.0
2007-11-01 13:40:00,92.8,92.81,92.4,92.61,46900.0,59.152,59.1584,58.897,59.0309,46900.0
2007-11-01 13:50:00,92.63,92.64,92.0,92.08,97400.0,59.0436,59.05,58.6421,58.6931,97400.0
2007-11-01 14:00:00,92.06,92.45,92.06,92.43,59100.0,58.6803,58.9289,58.6803,58.9162,59100.0
2007-11-01 14:10:00,92.43,92.55,92.19,92.5,68400.0,58.9162,58.9927,58.7632,58.9608,68400.0
2007-11-01 14:20:00,92.49,92.5,92.22,92.22,69200.0,58.9544,58.9608,58.7823,58.7823,69200.0
2007-11-01 14:30:00,92.23,92.9,92.23,92.78,79200.0,58.7887,59.2157,58.7887,59.1393,79200.0
2007-11-01 14:40:00,92.82,93.03,92.71,92.91,87700.0,59.1648,59.2986,59.0946,59.2221,87700.0
2007-11-01 14:50:00,92.92,93.07,92.81,93.03,77400.0,59.2285,59.3241,59.1584,59.2986,77400.0
2007-11-01 15:00:00,93.0,93.1,92.81,92.9,85600.0,59.2795,59.3432,59.1584,59.2157,85600.0
2007-11-01 15:10:00,92.93,92.93,92.22,92.25,114700.0,59.2349,59.2349,58.7823,58.8014,114700.0
2007-11-01 15:20:00,92.25,92.26,91.5,91.5,132700.0,58.8014,58.8078,58.3234,58.3234,132700.0
2007-11-01 15:30:00,91.5,91.97,91.37,91.74,122800.0,58.3234,58.623,58.2405,58.4763,122800.0
2007-11-01 15:40:00,91.72,91.83,91.14,91.37,131600.0,58.4636,58.5337,58.0939,58.2405,131600.0
2007-11-01 15:50:00,91.35,91.68,91.16,91.4,271600.0,58.2278,58.4381,58.1066,58.2596,271600.0
2007-11-02 09:30:00,92.0,92.38,91.64,92.09,79000.0,58.6421,58.8843,58.4126,58.6994,79000.0
2007-11-02 09:40:00,92.09,92.79,92.04,92.26,102500.0,58.6994,59.1456,58.6676,58.8078,102500.0
2007-11-02 09:50:00,92.3,92.38,91.33,91.71,120600.0,58.8333,58.8843,58.215,58.4572,120600.0
2007-11-02 10:00:00,91.67,91.98,91.57,91.8,97300.0,58.4317,58.6293,58.368,58.5146,97300.0
2007-11-02 10:10:00,91.85,92.11,91.25,91.33,118100.0,58.5465,58.7122,58.164,58.215,118100.0
2007-11-02 10:20:00,91.33,91.93,91.3,91.93,83000.0,58.215,58.5975,58.1959,58.5975,83000.0
2007-11-02 10:30:00,91.91,92.24,91.82,91.95,61900.0,58.5847,58.7951,58.5273,58.6102,61900.0
2007-11-02 10:40:00,91.95,91.99,91.69,91.81,54600.0,58.6102,58.6357,58.4445,58.521,54600.0
2007-11-02 10:50:00,91.81,92.33,91.76,92.3,77500.0,58.521,58.8524,58.4891,58.8333,77500.0
2007-11-02 11:00:00,92.26,92.5,92.19,92.31,106900.0,58.8078,58.9608,58.7632,58.8397,106900.0
2007-11-02 11:10:00,92.34,92.45,92.2,92.27,60200.0,58.8588,58.9289,58.7696,58.8142,60200.0
2007-11-02 11:20:00,92.28,92.28,91.76,91.76,84400.0,58.8205,58.8205,58.4891,58.4891,84400.0
2007-11-02 11:30:00,91.72,91.83,91.31,91.51,65700.0,58.4636,58.5337,58.2023,58.3297,65700.0
2007-11-02 11:40:00,91.46,91.98,91.28,91.96,91000.0,58.2979,58.6293,58.1831,58.6166,91000.0
2007-11-02 11:50:00,91.94,92.28,91.77,92.11,73300.0,58.6038,58.8205,58.4955,58.7122,73300.0
2007-11-02 12:00:00,92.1,92.26,91.9,92.01,45400.0,58.7058,58.8078,58.5783,58.6484,45400.0
2007-11-02 12:10:00,92.01,92.29,92.01,92.26,133700.0,58.6484,58.8269,58.6484,58.8078,133700.0
2007-11-02 12:20:00,92.26,92.45,92.09,92.41,59000.0,58.8078,58.9289,58.6994,58.9034,59000.0
2007-11-02 12:30:00,92.44,92.53,92.27,92.51,67700.0,58.9225,58.9799,58.8142,58.9672,67700.0
2007-11-02 12:40:00,92.48,92.84,92.4,92.63,80900.0,58.948,59.1775,58.897,59.0436,80900.0
2007-11-02 12:50:00,92.64,92.77,92.54,92.68,77300.0,59.05,59.1329,58.9863,59.0755,77300.0
2007-11-02 13:00:00,92.66,93.0,92.58,92.83,53900.0,59.0628,59.2795,59.0118,59.1711,53900.0
2007-11-02 13:10:00,92.83,92.87,92.6,92.85,45700.0,59.1711,59.1966,59.0245,59.1839,45700.0
2007-11-02 13:20:00,92.87,92.89,92.51,92.76,59900.0,59.1966,59.2094,58.9672,59.1265,59900.0
2007-11-02 13:30:00,92.75,92.88,92.67,92.82,41000.0,59.1201,59.203,59.0691,59.1648,41000.0
2007-11-02 13:40:00,92.83,92.83,92.2,92.53,53500.0,59.1711,59.1711,58.7696,58.9799,53500.0
2007-11-02 13:50:00,92.56,92.8,92.44,92.66,48900.0,58.999,59.152,58.9225,59.0628,48900.0
2007-11-02 14:00:00,92.7,92.88,92.55,92.77,51100.0,59.0883,59.203,58.9927,59.1329,51100.0
2007-11-02 14:10:00,92.78,92.89,92.51,92.55,54500.0,59.1393,59.2094,58.9672,58.9927,54500.0
2007-11-02 14:20:00,92.55,92.96,92.39,92.85,72500.0,58.9927,59.254,58.8907,59.1839,72500.0
2007-11-02 14:30:00,92.84,92.88,92.59,92.59,60000.0,59.1775,59.203,59.0181,59.0181,60000.0
2007-11-02 14:40:00,92.54,92.6,92.36,92.42,36100.0,58.9863,59.0245,58.8715,58.9098,36100.0
2007-11-02 14:50:00,92.42,92.57,92.05,92.22,56100.0,58.9098,59.0054,58.6739,58.7823,56100.0
2007-11-02 15:00:00,92.2,92.36,92.12,92.26,37200.0,58.7696,58.8715,58.7186,58.8078,37200.0
2007-11-02 15:10:00,92.26,92.28,91.83,92.15,74600.0,58.8078,58.8205,58.5337,58.7377,74600.0
2007-11-02 15:20:00,92.17,92.39,92.13,92.26,63300.0,58.7504,58.8907,58.7249,58.8078,63300.0
2007-11-02 15:30:00,92.24,92.37,91.95,91.96,104200.0,58.7951,58.8779,58.6102,58.6166,104200.0
2007-11-02 15:40:00,91.96,92.9,91.96,92.73,166800.0,58.6166,59.2157,58.6166,59.1074,166800.0
2007-11-02 15:50:00,92.72,92.83,92.5,92.6,171600.0,59.101,59.1711,58.9608,59.0245,171600.0
2007-11-05 09:30:00,91.35,91.5,90.54,91.08,201200.0,58.2278,58.3234,57.7114,58.0557,201200.0
2007-11-05 09:40:00,91.1,91.75,91.09,91.56,121400.0,58.0684,58.4827,58.062,58.3616,121400.0
2007-11-05 09:50:00,91.59,91.85,91.15,91.55,88600.0,58.3807,58.5465,58.1003,58.3552,88600.0
2007-11-05 10:00:00,91.59,92.0,91.55,91.55,78600.0,58.3807,58.6421,58.3552,58.3552,78600.0
2007-11-05 10:10:00,91.57,91.83,91.35,91.41,62100.0,58.368,58.5337,58.2278,58.266,62100.0
2007-11-05 10:20:00,91.4,91.82,91.36,91.68,54500.0,58.2596,58.5273,58.2341,58.4381,54500.0
2007-11-05 10:30:00,91.7,92.07,91.69,91.96,77200.0,58.4508,58.6867,58.4445,58.6166,77200.0
2007-11-05 10:40:00,91.97,92.27,91.9,91.93,57500.0,58.623,58.8142,58.5783,58.5975,57500.0
2007-11-05 10:50:00,91.89,92.07,91.77,91.98,40400.0,58.572,58.6867,58.4955,58.6293,40400.0
2007-11-05 11:00:00,92.01,92.15,91.9,91.95,52900.0,58.6484,58.7377,58.5783,58.6102,52900.0
2007-11-05 11:10:00,91.96,91.99,91.75,91.85,45300.0,58.6166,58.6357,58.4827,58.5465,45300.0
2007-11-05 11:20:00,91.84,92.04,91.77,91.97,32000.0,58.5401,58.6676,58.4955,58.623,32000.0
2007-11-05 11:30:00,92.01,92.16,91.93,92.04,27900.0,58.6484,58.7441,58.5975,58.6676,27900.0
2007-11-05 11:40:00,92.05,92.54,92.05,92.48,110600.0,58.6739,58.9863,58.6739,58.948,110600.0
2007-11-05 11:50:00,92.52,92.54,92.32,92.35,55600.0,58.9735,58.9863,58.846,58.8652,55600.0
2007-11-05 12:00:00,92.36,92.72,92.34,92.55,54900.0,58.8715,59.101,58.8588,58.9927,54900.0
2007-11-05 12:10:00,92.54,92.64,92.43,92.55,44500.0,58.9863,59.05,58.9162,58.9927,44500.0
2007-11-05 12:20:00,92.55,92.61,92.4,92.47,41100.0,58.9927,59.0309,58.897,58.9417,41100.0
2007-11-05 12:30:00,92.47,92.6,92.35,92.56,33300.0,58.9417,59.0245,58.8652,58.999,33300.0
2007-11-05 12:40:00,92.57,92.61,92.5,92.51,25700.0,59.0054,59.0309,58.9608,58.9672,25700.0
2007-11-05 12:50:00,92.52,92.65,92.4,92.63,33400.0,58.9735,59.0564,58.897,59.0436,33400.0
2007-11-05 13:00:00,92.65,92.79,92.55,92.63,50500.0,59.0564,59.1456,58.9927,59.0436,50500.0
2007-11-05 13:10:00,92.57,92.67,91.98,92.0,87000.0,59.0054,59.0691,58.6293,58.6421,87000.0
2007-11-05 13:20:00,91.98,92.5,91.98,92.26,54800.0,58.6293,58.9608,58.6293,58.8078,54800.0
2007-11-05 13:30:00,92.28,92.43,92.11,92.15,39500.0,58.8205,58.9162,58.7122,58.7377,39500.0
2007-11-05 13:40:00,92.11,92.18,91.89,91.9,58300.0,58.7122,58.7568,58.572,58.5783,58300.0
2007-11-05 13:50:00,91.88,91.97,91.6,91.62,88700.0,58.5656,58.623,58.3871,58.3999,88700.0
2007-11-05 14:00:00,91.62,92.0,91.6,91.96,40900.0,58.3999,58.6421,58.3871,58.6166,40900.0
2007-11-05 14:10:00,91.96,92.1,91.8,91.82,35400.0,58.6166,58.7058,58.5146,58.5273,35400.0
2007-11-05 14:20:00,91.81,91.98,91.54,91.71,58600.0,58.521,58.6293,58.3489,58.4572,58600.0
2007-11-05 14:30:00,91.7,91.97,91.58,91.88,59200.0,58.4508,58.623,58.3744,58.5656,59200.0
2007-11-05 14:40:00,91.81,92.15,91.64,91.95,47700.0,58.521,58.7377,58.4126,58.6102,47700.0
2007-11-05 14:50:00,91.98,92.15,91.75,91.75,45700.0,58.6293,58.7377,58.4827,58.4827,45700.0
2007-11-05 15:00:00,91.76,92.7,91.73,92.49,82700.0,58.4891,59.0883,58.47,58.9544,82700.0
2007-11-05 15:10:00,92.49,92.52,92.1,92.2,88000.0,58.9544,58.9735,58.7058,58.7696,88000.0
2007-11-05 15:20:00,92.2,92.8,92.2,92.7,138500.0,58.7696,59.152,58.7696,59.0883,138500.0
2007-11-05 15:30:00,92.77,92.93,92.65,92.82,99600.0,59.1329,59.2349,59.0564,59.1648,99600.0
2007-11-05 15:40:00,92.85,92.88,92.48,92.57,112500.0,59.1839,59.203,58.948,59.0054,112500.0
2007-11-05 15:50:00,92.6,92.75,92.43,92.45,197900.0,59.0245,59.1201,58.9162,58.9289,197900.0
2007-11-06 09:30:00,92.49,93.7,92.49,93.5,90800.0,58.9544,59.7257,58.9544,59.5982,90800.0
2007-11-06 09:40:00,93.55,93.55,92.95,92.95,74300.0,59.6301,59.6301,59.2476,59.2476,74300.0
2007-11-06 09:50:00,92.96,93.05,92.79,92.98,255800.0,59.254,59.3114,59.1456,59.2667,255800.0
2007-11-06 10:00:00,92.95,93.25,92.9,93.25,134900.0,59.2476,59.4388,59.2157,59.4388,134900.0
2007-11-06 10:10:00,93.25,93.63,93.21,93.47,149400.0,59.4388,59.6811,59.4133,59.5791,149400.0
2007-11-06 10:20:00,93.47,93.47,93.04,93.13,82700.0,59.5791,59.5791,59.305,59.3624,82700.0
2007-11-06 10:30:00,93.13,93.36,93.02,93.31,89800.0,59.3624,59.509,59.2922,59.4771,89800.0
2007-11-06 10:40:00,93.32,93.35,92.95,92.96,76300.0,59.4835,59.5026,59.2476,59.254,76300.0
2007-11-06 10:50:00,92.96,92.96,92.69,92.84,69300.0,59.254,59.254,59.0819,59.1775,69300.0
2007-11-06 11:00:00,92.83,93.06,92.65,93.06,49900.0,59.1711,59.3177,59.0564,59.3177,49900.0
2007-11-06 11:10:00,93.05,93.05,92.71,92.78,96400.0,59.3114,59.3114,59.0946,59.1393,96400.0
2007-11-06 11:20:00,92.8,92.95,92.8,92.94,28000.0,59.152,59.2476,59.152,59.2412,28000.0
2007-11-06 11:30:00,92.97,93.24,92.85,92.9,205400.0,59.2604,59.4325,59.1839,59.2157,205400.0
2007-11-06 11:40:00,92.88,93.05,92.66,92.71,83900.0,59.203,59.3114,59.0628,59.0946,83900.0
2007-11-06 11:50:00,92.71,92.95,92.7,92.72,43300.0,59.0946,59.2476,59.0883,59.101,43300.0
2007-11-06 12:00:00,92.7,92.74,92.56,92.63,70400.0,59.0883,59.1138,58.999,59.0436,70400.0
2007-11-06 12:10:00,92.6,93.26,92.56,93.23,86400.0,59.0245,59.4452,58.999,59.4261,86400.0
2007-11-06 12:20:00,93.19,93.25,93.09,93.21,70400.0,59.4006,59.4388,59.3369,59.4133,70400.0
2007-11-06 12:30:00,93.22,93.3,93.06,93.29,114000.0,59.4197,59.4707,59.3177,59.4643,114000.0
2007-11-06 12:40:00,93.25,93.32,93.08,93.11,63500.0,59.4388,59.4835,59.3305,59.3496,63500.0
2007-11-06 12:50:00,93.12,93.35,93.07,93.3,80100.0,59.356,59.5026,59.3241,59.4707,80100.0
2007-11-06 13:00:00,93.27,93.39,93.12,93.35,56000.0,59.4516,59.5281,59.356,59.5026,56000.0
2007-11-06 13:10:00,93.32,93.42,93.26,93.33,79100.0,59.4835,59.5472,59.4452,59.4898,79100.0
2007-11-06 13:20:00,93.32,93.37,93.1,93.19,58900.0,59.4835,59.5153,59.3432,59.4006,58900.0
2007-11-06 13:30:00,93.2,93.39,93.14,93.33,61800.0,59.407,59.5281,59.3687,59.4898,61800.0
2007-11-06 13:40:00,93.3,93.55,93.17,93.36,75800.0,59.4707,59.6301,59.3878,59.509,75800.0
2007-11-06 13:50:00,93.43,93.49,93.28,93.29,31100.0,59.5536,59.5918,59.458,59.4643,31100.0
2007-11-06 14:00:00,93.28,93.39,93.1,93.18,53800.0,59.458,59.5281,59.3432,59.3942,53800.0
2007-11-06 14:10:00,93.21,93.29,93.1,93.16,49600.0,59.4133,59.4643,59.3432,59.3815,49600.0
2007-11-06 14:20:00,93.2,93.23,93.0,93.09,60300.0,59.407,59.4261,59.2795,59.3369,60300.0
2007-11-06 14:30:00,93.1,93.35,92.97,93.35,58900.0,59.3432,59.5026,59.2604,59.5026,58900.0
2007-11-06 14:40:00,93.3,93.45,93.15,93.41,82500.0,59.4707,59.5663,59.3751,59.5408,82500.0
2007-11-06 14:50:00,93.41,93.59,93.36,93.5,92500.0,59.5408,59.6556,59.509,59.5982,92500.0
2007-11-06 15:00:00,93.52,93.53,93.3,93.3,78300.0,59.6109,59.6173,59.4707,59.4707,78300.0
2007-11-06 15:10:00,93.3,93.36,93.06,93.2,86600.0,59.4707,59.509,59.3177,59.407,86600.0
2007-11-06 15:20:00,93.18,93.28,93.1,93.25,106900.0,59.3942,59.458,59.3432,59.4388,106900.0
2007-11-06 15:30:00,93.27,93.31,93.05,93.08,124400.0,59.4516,59.4771,59.3114,59.3305,124400.0
2007-11-06 15:40:00,93.09,93.2,92.96,93.14,203200.0,59.3369,59.407,59.254,59.3687,203200.0
2007-11-06 15:50:00,93.16,93.24,92.34,92.63,533700.0,59.3815,59.4325,58.8588,59.0436,533700.0
2007-11-07 09:30:00,93.44,93.44,91.98,92.95,235800.0,59.5599,59.5599,58.6293,59.2476,235800.0
2007-11-07 09:40:00,92.96,94.3,92.92,94.11,262200.0,59.254,60.1081,59.2285,59.987,262200.0
2007-11-07 09:50:00,94.11,94.65,94.03,94.47,298900.0,59.987,60.3312,59.936,60.2165,298900.0
2007-11-07 10:00:00,94.43,94.5,94.26,94.34,53100.0,60.191,60.2356,60.0826,60.1336,53100.0
2007-11-07 10:10:00,94.33,94.5,94.05,94.3,216200.0,60.1272,60.2356,59.9488,60.1081,216200.0
2007-11-07 10:20:00,94.28,94.28,92.86,93.01,162100.0,60.0954,60.0954,59.1902,59.2859,162100.0
2007-11-07 10:30:00,93.0,93.54,92.5,92.78,208100.0,59.2795,59.6237,58.9608,59.1393,208100.0
2007-11-07 10:40:00,92.8,93.45,92.41,92.59,107900.0,59.152,59.5663,58.9034,59.0181,107900.0
2007-11-07 10:50:00,92.57,92.92,92.46,92.49,68700.0,59.0054,59.2285,58.9353,58.9544,68700.0
2007-11-07 11:00:00,92.46,92.8,92.28,92.7,71200.0,58.9353,59.152,58.8205,59.0883,71200.0
2007-11-07 11:10:00,92.66,93.19,92.5,92.67,92800.0,59.0628,59.4006,58.9608,59.0691,92800.0
2007-11-07 11:20:00,92.75,93.2,92.57,93.0,95400.0,59.1201,59.407,59.0054,59.2795,95400.0
2007-11-07 11:30:00,93.0,93.09,92.8,93.05,71200.0,59.2795,59.3369,59.152,59.3114,71200.0
2007-11-07 11:40:00,93.04,93.15,92.59,92.74,165200.0,59.305,59.3751,59.0181,59.1138,165200.0
2007-11-07 11:50:00,92.7,92.79,92.6,92.75,53400.0,59.0883,59.1456,59.0245,59.1201,53400.0
2007-11-07 12:00:00,92.77,92.77,91.9,91.95,100400.0,59.1329,59.1329,58.5783,58.6102,100400.0
2007-11-07 12:10:00,91.94,92.0,91.71,91.75,83300.0,58.6038,58.6421,58.4572,58.4827,83300.0
2007-11-07 12:20:00,91.74,91.98,91.48,91.9,101900.0,58.4763,58.6293,58.3106,58.5783,101900.0
2007-11-07 12:30:00,91.87,91.88,91.38,91.73,62500.0,58.5592,58.5656,58.2469,58.47,62500.0
2007-11-07 12:40:00,91.73,91.78,91.24,91.27,55400.0,58.47,58.5018,58.1576,58.1768,55400.0
2007-11-07 12:50:00,91.24,91.71,91.18,91.35,71700.0,58.1576,58.4572,58.1194,58.2278,71700.0
2007-11-07 13:00:00,91.36,91.53,91.21,91.48,56500.0,58.2341,58.3425,58.1385,58.3106,56500.0
2007-11-07 13:10:00,91.47,91.84,90.91,91.09,104600.0,58.3042,58.5401,57.9473,58.062,104600.0
2007-11-07 13:20:00,91.04,91.16,90.88,91.07,63200.0,58.0302,58.1066,57.9282,58.0493,63200.0
2007-11-07 13:30:00,91.11,91.7,91.09,91.53,63300.0,58.0748,58.4508,58.062,58.3425,63300.0
2007-11-07 13:40:00,91.52,91.75,91.46,91.75,50800.0,58.3361,58.4827,58.2979,58.4827,50800.0
2007-11-07 13:50:00,91.75,91.9,91.7,91.71,51800.0,58.4827,58.5783,58.4508,58.4572,51800.0
2007-11-07 14:00:00,91.67,91.73,91.27,91.63,50700.0,58.4317,58.47,58.1768,58.4062,50700.0
2007-11-07 14:10:00,91.58,91.7,91.15,91.54,104900.0,58.3744,58.4508,58.1003,58.3489,104900.0
2007-11-07 14:20:00,91.45,91.7,91.43,91.68,71000.0,58.2915,58.4508,58.2787,58.4381,71000.0
2007-11-07 14:30:00,91.62,91.97,91.62,91.9,69200.0,58.3999,58.623,58.3999,58.5783,69200.0
2007-11-07 14:40:00,91.9,92.19,91.79,91.96,79700.0,58.5783,58.7632,58.5082,58.6166,79700.0
2007-11-07 14:50:00,91.94,92.0,91.4,91.4,72300.0,58.6038,58.6421,58.2596,58.2596,72300.0
2007-11-07 15:00:00,91.44,91.9,91.4,91.87,49800.0,58.2851,58.5783,58.2596,58.5592,49800.0
2007-11-07 15:10:00,91.87,92.05,91.84,91.9,89700.0,58.5592,58.6739,58.5401,58.5783,89700.0
2007-11-07 15:20:00,91.87,92.14,91.5,91.8,135000.0,58.5592,58.7313,58.3234,58.5146,135000.0
2007-11-07 15:30:00,91.79,91.92,91.06,91.1,154400.0,58.5082,58.5911,58.0429,58.0684,154400.0
2007-11-07 15:40:00,91.1,91.6,91.01,91.27,155500.0,58.0684,58.3871,58.011,58.1768,155500.0
2007-11-07 15:50:00,91.27,91.34,90.24,90.5,288100.0,58.1768,58.2214,57.5202,57.686,288100.0
2007-11-08 09:30:00,90.66,92.08,90.66,91.83,169800.0,57.7879,58.6931,57.7879,58.5337,169800.0
2007-11-08 09:40:00,91.84,92.47,91.47,91.62,188100.0,58.5401,58.9417,58.3042,58.3999,188100.0
2007-11-08 09:50:00,91.62,91.9,91.55,91.85,79000.0,58.3999,58.5783,58.3552,58.5465,79000.0
2007-11-08 10:00:00,91.86,92.39,91.67,91.9,113400.0,58.5528,58.8907,58.4317,58.5783,113400.0
2007-11-08 10:10:00,91.88,92.21,91.52,92.15,102300.0,58.5656,58.7759,58.3361,58.7377,102300.0
2007-11-08 10:20:00,92.15,92.53,92.08,92.47,126400.0,58.7377,58.9799,58.6931,58.9417,126400.0
2007-11-08 10:30:00,92.47,92.5,92.02,92.17,115300.0,58.9417,58.9608,58.6548,58.7504,115300.0
2007-11-08 10:40:00,92.13,92.44,92.12,92.24,94400.0,58.7249,58.9225,58.7186,58.7951,94400.0
2007-11-08 10:50:00,92.24,92.47,92.16,92.26,84200.0,58.7951,58.9417,58.7441,58.8078,84200.0
2007-11-08 11:00:00,92.26,92.47,91.75,91.86,159800.0,58.8078,58.9417,58.4827,58.5528,159800.0
2007-11-08 11:10:00,91.86,91.98,91.75,91.83,79500.0,58.5528,58.6293,58.4827,58.5337,79500.0
2007-11-08 11:20:00,91.83,91.85,91.12,91.16,104300.0,58.5337,58.5465,58.0811,58.1066,104300.0
2007-11-08 11:30:00,91.2,91.27,90.96,91.19,80500.0,58.1321,58.1768,57.9792,58.1258,80500.0
2007-11-08 11:40:00,91.19,91.35,90.99,90.99,58500.0,58.1258,58.2278,57.9983,57.9983,58500.0
2007-11-08 11:50:00,90.99,91.15,90.79,91.05,75000.0,57.9983,58.1003,57.8708,58.0365,75000.0
2007-11-08 12:00:00,91.06,91.35,91.0,91.04,65600.0,58.0429,58.2278,58.0047,58.0302,65600.0
2007-11-08 12:10:00,91.08,91.29,90.99,91.05,64900.0,58.0557,58.1895,57.9983,58.0365,64900.0
2007-11-08 12:20:00,91.02,91.16,90.85,90.93,77900.0,58.0174,58.1066,57.909,57.96,77900.0
2007-11-08 12:30:00,90.94,91.06,90.61,90.73,73200.0,57.9664,58.0429,57.7561,57.8326,73200.0
2007-11-08 12:40:00,90.75,90.8,90.12,90.21,128800.0,57.8453,57.8772,57.4437,57.5011,128800.0
2007-11-08 12:50:00,90.12,90.25,89.7,90.11,161300.0,57.4437,57.5266,57.176,57.4374,161300.0
2007-11-08 13:00:00,90.12,90.16,89.51,89.62,98400.0,57.4437,57.4692,57.0549,57.125,98400.0
2007-11-08 13:10:00,89.58,89.8,89.37,89.73,111100.0,57.0995,57.2398,56.9657,57.1951,111100.0
2007-11-08 13:20:00,89.73,90.23,89.66,90.02,102900.0,57.1951,57.5139,57.1505,57.38,102900.0
2007-11-08 13:30:00,90.01,90.49,90.0,90.44,54700.0,57.3736,57.6796,57.3672,57.6477,54700.0
2007-11-08 13:40:00,90.42,90.48,90.03,90.18,61000.0,57.635,57.6732,57.3864,57.482,61000.0
2007-11-08 13:50:00,90.18,90.45,90.05,90.37,95100.0,57.482,57.6541,57.3991,57.6031,95100.0
2007-11-08 14:00:00,90.37,90.41,89.3,89.33,125500.0,57.6031,57.6286,56.9211,56.9402,125500.0
2007-11-08 14:10:00,89.34,89.35,89.04,89.04,105400.0,56.9466,56.9529,56.7553,56.7553,105400.0
2007-11-08 14:20:00,89.04,89.09,88.85,89.0,114300.0,56.7553,56.7872,56.6342,56.7298,114300.0
2007-11-08 14:30:00,89.0,89.21,88.56,88.6,112300.0,56.7298,56.8637,56.4494,56.4749,112300.0
2007-11-08 14:40:00,88.6,88.91,88.53,88.87,102600.0,56.4749,56.6725,56.4302,56.647,102600.0
2007-11-08 14:50:00,88.86,89.25,88.46,89.25,116400.0,56.6406,56.8892,56.3856,56.8892,116400.0
2007-11-08 15:00:00,89.25,89.86,89.2,89.81,174900.0,56.8892,57.278,56.8573,57.2461,174900.0
2007-11-08 15:10:00,89.79,89.79,89.16,89.56,104900.0,57.2334,57.2334,56.8318,57.0868,104900.0
2007-11-08 15:20:00,89.58,90.03,89.54,89.74,231500.0,57.0995,57.3864,57.074,57.2015,231500.0
2007-11-08 15:30:00,89.73,89.97,89.71,89.81,165600.0,57.1951,57.3481,57.1824,57.2461,165600.0
2007-11-08 15:40:00,89.82,90.84,89.82,90.47,270500.0,57.2525,57.9027,57.2525,57.6668,270500.0
2007-11-08 15:50:00,90.48,90.61,90.36,90.51,313800.0,57.6732,57.7561,57.5967,57.6923,313800.0
2007-11-09 09:30:00,90.02,90.02,88.61,88.92,119200.0,57.38,57.38,56.4812,56.6788,119200.0
2007-11-09 09:40:00,88.92,89.12,88.46,89.01,172800.0,56.6788,56.8063,56.3856,56.7362,172800.0
2007-11-09 09:50:00,89.04,89.42,88.75,88.75,202500.0,56.7553,56.9975,56.5705,56.5705,202500.0
2007-11-09 10:00:00,88.74,89.05,88.6,88.99,94100.0,56.5641,56.7617,56.4749,56.7235,94100.0
2007-11-09 10:10:00,89.0,89.48,88.93,89.47,144900.0,56.7298,57.0358,56.6852,57.0294,144900.0
2007-11-09 10:20:00,89.47,89.85,89.4,89.74,142900.0,57.0294,57.2716,56.9848,57.2015,142900.0
2007-11-09 10:30:00,89.76,89.79,89.48,89.75,72100.0,57.2143,57.2334,57.0358,57.2079,72100.0
2007-11-09 10:40:00,89.78,89.79,89.3,89.42,115800.0,57.227,57.2334,56.9211,56.9975,115800.0
2007-11-09 10:50:00,89.42,89.5,89.28,89.44,100100.0,56.9975,57.0485,56.9083,57.0103,100100.0
2007-11-09 11:00:00,89.45,89.6,88.88,88.89,99600.0,57.0167,57.1123,56.6533,56.6597,99600.0
2007-11-09 11:10:00,88.92,89.01,88.63,88.92,70000.0,56.6788,56.7362,56.494,56.6788,70000.0
2007-11-09 11:20:00,88.92,89.2,88.9,88.9,52100.0,56.6788,56.8573,56.6661,56.6661,52100.0
2007-11-09 11:30:00,88.93,89.34,88.7,88.7,56100.0,56.6852,56.9466,56.5386,56.5386,56100.0
2007-11-09 11:40:00,88.72,89.44,88.71,89.01,69100.0,56.5514,57.0103,56.545,56.7362,69100.0
2007-11-09 11:50:00,89.02,89.1,88.83,88.93,46700.0,56.7426,56.7936,56.6215,56.6852,46700.0
2007-11-09 12:00:00,88.88,88.91,88.6,88.86,57100.0,56.6533,56.6725,56.4749,56.6406,57100.0
2007-11-09 12:10:00,88.86,89.0,88.84,88.92,34900.0,56.6406,56.7298,56.6278,56.6788,34900.0
2007-11-09 12:20:00,88.95,89.07,88.78,89.02,33600.0,56.698,56.7744,56.5896,56.7426,33600.0
2007-11-09 12:30:00,89.03,89.68,89.01,89.46,70900.0,56.749,57.1633,56.7362,57.023,70900.0
2007-11-09 12:40:00,89.46,89.68,89.27,89.34,30800.0,57.023,57.1633,56.9019,56.9466,30800.0
2007-11-09 12:50:00,89.25,89.39,89.15,89.28,26000.0,56.8892,56.9784,56.8254,56.9083,26000.0
2007-11-09 13:00:00,89.24,89.28,88.91,89.1,47200.0,56.8828,56.9083,56.6725,56.7936,47200.0
2007-11-09 13:10:00,89.14,89.48,89.0,89.4,49200.0,56.8191,57.0358,56.7298,56.9848,49200.0
2007-11-09 13:20:00,89.42,89.48,89.15,89.28,39800.0,56.9975,57.0358,56.8254,56.9083,39800.0
2007-11-09 13:30:00,89.31,89.34,88.96,89.02,53500.0,56.9274,56.9466,56.7043,56.7426,53500.0
2007-11-09 13:40:00,89.02,89.13,88.94,89.1,82500.0,56.7426,56.8127,56.6916,56.7936,82500.0
2007-11-09 13:50:00,89.09,89.1,88.9,88.93,59300.0,56.7872,56.7936,56.6661,56.6852,59300.0
2007-11-09 14:00:00,88.9,89.15,88.84,89.04,106300.0,56.6661,56.8254,56.6278,56.7553,106300.0
2007-11-09 14:10:00,89.05,89.17,88.92,89.16,93800.0,56.7617,56.8382,56.6788,56.8318,93800.0
2007-11-09 14:20:00,89.17,89.19,88.89,89.15,169900.0,56.8382,56.8509,56.6597,56.8254,169900.0
2007-11-09 14:30:00,89.15,89.15,88.92,89.07,333300.0,56.8254,56.8254,56.6788,56.7744,333300.0
2007-11-09 14:40:00,89.05,89.32,89.0,89.14,87000.0,56.7617,56.9338,56.7298,56.8191,87000.0
2007-11-09 14:50:00,89.09,89.2,88.85,88.91,82000.0,56.7872,56.8573,56.6342,56.6725,82000.0
2007-11-09 15:00:00,88.91,89.16,88.85,89.0,89200.0,56.6725,56.8318,56.6342,56.7298,89200.0
2007-11-09 15:10:00,88.99,89.2,88.94,89.08,87200.0,56.7235,56.8573,56.6916,56.7808,87200.0
2007-11-09 15:20:00,89.09,89.2,88.95,89.08,125200.0,56.7872,56.8573,56.698,56.7808,125200.0
2007-11-09 15:30:00,89.08,89.16,89.0,89.08,173100.0,56.7808,56.8318,56.7298,56.7808,173100.0
2007-11-09 15:40:00,89.09,89.16,88.8,88.85,152900.0,56.7872,56.8318,56.6023,56.6342,152900.0
2007-11-09 15:50:00,88.84,88.86,88.48,88.5,256600.0,56.6278,56.6406,56.3984,56.4111,256600.0
2007-11-12 09:30:00,87.68,87.68,85.33,85.49,360700.0,55.8884,55.8884,54.3905,54.4925,360700.0
2007-11-12 09:40:00,85.51,85.83,85.37,85.62,200100.0,54.5053,54.7092,54.416,54.5754,200100.0
2007-11-12 09:50:00,85.66,85.8,85.51,85.6,124100.0,54.6009,54.6901,54.5053,54.5626,124100.0
2007-11-12 10:00:00,85.61,85.64,84.82,84.84,200600.0,54.569,54.5881,54.0654,54.0782,200600.0
2007-11-12 10:10:00,84.82,84.95,84.57,84.86,151000.0,54.0654,54.1483,53.9061,54.0909,151000.0
2007-11-12 10:20:00,84.87,85.5,84.81,85.32,119100.0,54.0973,54.4989,54.0591,54.3841,119100.0
2007-11-12 10:30:00,85.29,85.54,85.15,85.18,116300.0,54.365,54.5244,54.2758,54.2949,116300.0
2007-11-12 10:40:00,85.17,85.6,85.12,85.51,80000.0,54.2885,54.5626,54.2567,54.5053,80000.0
2007-11-12 10:50:00,85.5,85.84,85.45,85.81,55100.0,54.4989,54.7156,54.467,54.6965,55100.0
2007-11-12 11:00:00,85.81,86.16,85.8,86.06,97000.0,54.6965,54.9196,54.6901,54.8558,97000.0
2007-11-12 11:10:00,86.06,86.23,85.76,85.8,46800.0,54.8558,54.9642,54.6646,54.6901,46800.0
2007-11-12 11:20:00,85.8,85.87,85.61,85.85,48500.0,54.6901,54.7347,54.569,54.722,48500.0
2007-11-12 11:30:00,85.85,85.9,85.7,85.8,66700.0,54.722,54.7538,54.6264,54.6901,66700.0
2007-11-12 11:40:00,85.8,85.85,85.42,85.48,54600.0,54.6901,54.722,54.4479,54.4861,54600.0
2007-11-12 11:50:00,85.49,85.56,85.31,85.51,54700.0,54.4925,54.5371,54.3778,54.5053,54700.0
2007-11-12 12:00:00,85.5,85.82,85.5,85.69,59900.0,54.4989,54.7029,54.4989,54.62,59900.0
2007-11-12 12:10:00,85.66,85.8,85.5,85.8,55200.0,54.6009,54.6901,54.4989,54.6901,55200.0
2007-11-12 12:20:00,85.81,86.02,85.79,85.98,47900.0,54.6965,54.8303,54.6837,54.8048,47900.0
2007-11-12 12:30:00,86.0,86.48,85.97,86.35,73000.0,54.8176,55.1235,54.7985,55.0407,73000.0
2007-11-12 12:40:00,86.38,86.39,86.1,86.12,45200.0,55.0598,55.0662,54.8813,54.8941,45200.0
2007-11-12 12:50:00,86.12,86.17,85.98,85.98,54800.0,54.8941,54.9259,54.8048,54.8048,54800.0
2007-11-12 13:00:00,86.0,86.16,85.84,85.84,63600.0,54.8176,54.9196,54.7156,54.7156,63600.0
2007-11-12 13:10:00,85.84,85.94,85.66,85.79,52500.0,54.7156,54.7793,54.6009,54.6837,52500.0
2007-11-12 13:20:00,85.8,86.13,85.79,86.04,37300.0,54.6901,54.9005,54.6837,54.8431,37300.0
2007-11-12 13:30:00,86.07,86.08,85.53,85.55,57400.0,54.8622,54.8686,54.518,54.5308,57400.0
2007-11-12 13:40:00,85.57,85.77,85.36,85.68,70800.0,54.5435,54.671,54.4096,54.6136,70800.0
2007-11-12 13:50:00,85.69,85.69,85.48,85.59,57300.0,54.62,54.62,54.4861,54.5562,57300.0
2007-11-12 14:00:00,85.55,85.66,85.38,85.38,51900.0,54.5308,54.6009,54.4224,54.4224,51900.0
2007-11-12 14:10:00,85.38,85.38,85.0,85.1,135200.0,54.4224,54.4224,54.1802,54.2439,135200.0
2007-11-12 14:20:00,85.07,85.38,85.07,85.21,66100.0,54.2248,54.4224,54.2248,54.314,66100.0
2007-11-12 14:30:00,85.24,85.6,85.16,85.47,65600.0,54.3332,54.5626,54.2822,54.4798,65600.0
2007-11-12 14:40:00,85.47,85.72,85.31,85.41,90800.0,54.4798,54.6391,54.3778,54.4415,90800.0
2007-11-12 14:50:00,85.41,85.5,85.31,85.39,50300.0,54.4415,54.4989,54.3778,54.4288,50300.0
2007-11-12 15:00:00,85.38,85.38,85.01,85.15,103800.0,54.4224,54.4224,54.1865,54.2758,103800.0
2007-11-12 15:10:00,85.13,85.32,85.06,85.22,81200.0,54.263,54.3841,54.2184,54.3204,81200.0
2007-11-12 15:20:00,85.24,85.29,84.72,84.73,165300.0,54.3332,54.365,54.0017,54.0081,165300.0
2007-11-12 15:30:00,84.73,85.15,84.71,85.14,177800.0,54.0081,54.2758,53.9953,54.2694,177800.0
2007-11-12 15:40:00,85.14,85.23,84.75,84.77,244000.0,54.2694,54.3268,54.0208,54.0336,244000.0
2007-11-12 15:50:00,84.77,84.78,84.45,84.61,383900.0,54.0336,54.0399,53.8296,53.9316,383900.0
2007-11-13 09:30:00,85.16,85.64,85.0,85.35,154300.0,54.2822,54.5881,54.1802,54.4033,154300.0
2007-11-13 09:40:00,85.35,85.43,85.05,85.12,249700.0,54.4033,54.4543,54.212,54.2567,249700.0
2007-11-13 09:50:00,85.09,85.09,84.16,84.21,169700.0,54.2375,54.2375,53.6447,53.6766,169700.0
2007-11-13 10:00:00,84.21,84.25,83.75,83.83,203000.0,53.6766,53.7021,53.3834,53.4344,203000.0
2007-11-13 10:10:00,83.82,83.99,83.65,83.8,232600.0,53.428,53.5364,53.3197,53.4153,232600.0
2007-11-13 10:20:00,83.8,84.05,83.61,84.0,153900.0,53.4153,53.5746,53.2942,53.5428,153900.0
2007-11-13 10:30:00,84.02,84.06,83.42,83.5,160600.0,53.5555,53.581,53.1731,53.2241,160600.0
2007-11-13 10:40:00,83.5,83.51,83.1,83.17,130100.0,53.2241,53.2304,52.9691,53.0137,130100.0
2007-11-13 10:50:00,83.15,83.29,82.91,82.96,174600.0,53.001,53.0902,52.848,52.8799,174600.0
2007-11-13 11:00:00,82.95,83.5,82.89,83.47,166000.0,52.8735,53.2241,52.8352,53.2049,166000.0
2007-11-13 11:10:00,83.47,83.6,83.29,83.46,109800.0,53.2049,53.2878,53.0902,53.1986,109800.0
2007-11-13 11:20:00,83.45,83.61,83.41,83.59,68200.0,53.1922,53.2942,53.1667,53.2814,68200.0
2007-11-13 11:30:00,83.59,83.65,83.41,83.44,73500.0,53.2814,53.3197,53.1667,53.1858,73500.0
2007-11-13 11:40:00,83.43,83.49,83.34,83.39,71800.0,53.1794,53.2177,53.1221,53.1539,71800.0
2007-11-13 11:50:00,83.39,83.49,83.3,83.31,79500.0,53.1539,53.2177,53.0966,53.1029,79500.0
2007-11-13 12:00:00,83.32,83.38,82.79,82.83,130100.0,53.1093,53.1476,52.7715,52.797,130100.0
2007-11-13 12:10:00,82.84,82.85,82.6,82.6,116700.0,52.8034,52.8097,52.6504,52.6504,116700.0
2007-11-13 12:20:00,82.6,82.62,82.39,82.47,123100.0,52.6504,52.6631,52.5165,52.5675,123100.0
2007-11-13 12:30:00,82.49,82.65,82.41,82.63,96700.0,52.5803,52.6823,52.5293,52.6695,96700.0
2007-11-13 12:40:00,82.63,82.72,82.58,82.7,117100.0,52.6695,52.7269,52.6376,52.7141,117100.0
2007-11-13 12:50:00,82.69,82.85,82.63,82.68,74400.0,52.7077,52.8097,52.6695,52.7014,74400.0
2007-11-13 13:00:00,82.65,82.74,82.56,82.57,66700.0,52.6823,52.7396,52.6249,52.6313,66700.0
2007-11-13 13:10:00,82.55,82.74,82.41,82.7,79600.0,52.6185,52.7396,52.5293,52.7141,79600.0
2007-11-13 13:20:00,82.71,82.96,82.61,82.93,73900.0,52.7205,52.8799,52.6568,52.8607,73900.0
2007-11-13 13:30:00,82.93,83.17,82.9,83.14,92000.0,52.8607,53.0137,52.8416,52.9946,92000.0
2007-11-13 13:40:00,83.15,83.4,83.1,83.24,69800.0,53.001,53.1603,52.9691,53.0583,69800.0
2007-11-13 13:50:00,83.21,83.46,83.21,83.29,77700.0,53.0392,53.1986,53.0392,53.0902,77700.0
2007-11-13 14:00:00,83.3,83.47,83.29,83.47,95400.0,53.0966,53.2049,53.0902,53.2049,95400.0
2007-11-13 14:10:00,83.5,83.91,83.5,83.89,119500.0,53.2241,53.4854,53.2241,53.4726,119500.0
2007-11-13 14:20:00,83.89,84.15,83.87,83.95,113100.0,53.4726,53.6384,53.4599,53.5109,113100.0
2007-11-13 14:30:00,83.94,84.1,83.94,84.02,136200.0,53.5045,53.6065,53.5045,53.5555,136200.0
2007-11-13 14:40:00,84.04,84.51,84.03,84.5,120900.0,53.5683,53.8678,53.5619,53.8615,120900.0
2007-11-13 14:50:00,84.49,84.75,84.45,84.62,194000.0,53.8551,54.0208,53.8296,53.938,194000.0
2007-11-13 15:00:00,84.62,84.95,84.61,84.89,283300.0,53.938,54.1483,53.9316,54.1101,283300.0
2007-11-13 15:10:00,84.89,85.06,84.81,84.98,199700.0,54.1101,54.2184,54.0591,54.1674,199700.0
2007-11-13 15:20:00,84.98,85.4,84.97,85.32,253800.0,54.1674,54.4351,54.1611,54.3841,253800.0
2007-11-13 15:30:00,85.33,85.4,85.07,85.29,236600.0,54.3905,54.4351,54.2248,54.365,236600.0
2007-11-13 15:40:00,85.28,85.7,85.28,85.51,313400.0,54.3587,54.6264,54.3587,54.5053,313400.0
2007-11-13 15:50:00,85.51,85.74,85.45,85.69,319300.0,54.5053,54.6519,54.467,54.62,319300.0
2007-11-14 09:30:00,86.35,87.36,86.27,87.36,183100.0,55.0407,55.6845,54.9897,55.6845,183100.0
2007-11-14 09:40:00,87.34,87.99,87.34,87.46,177000.0,55.6717,56.086,55.6717,55.7482,177000.0
2007-11-14 09:50:00,87.49,87.54,86.99,87.15,91700.0,55.7673,55.7992,55.4486,55.5506,91700.0
2007-11-14 10:00:00,87.15,87.74,87.07,87.35,161300.0,55.5506,55.9267,55.4996,55.6781,161300.0
2007-11-14 10:10:00,87.38,87.38,86.96,87.18,124000.0,55.6972,55.6972,55.4295,55.5697,124000.0
2007-11-14 10:20:00,87.17,87.67,87.17,87.41,78300.0,55.5634,55.8821,55.5634,55.7163,78300.0
2007-11-14 10:30:00,87.41,87.41,87.1,87.15,42700.0,55.7163,55.7163,55.5187,55.5506,42700.0
2007-11-14 10:40:00,87.14,87.3,87.02,87.28,47500.0,55.5442,55.6462,55.4678,55.6335,47500.0
2007-11-14 10:50:00,87.28,87.75,87.26,87.7,119400.0,55.6335,55.9331,55.6207,55.9012,119400.0
2007-11-14 11:00:00,87.68,87.7,87.22,87.35,83000.0,55.8884,55.9012,55.5952,55.6781,83000.0
2007-11-14 11:10:00,87.37,87.56,87.37,87.54,64200.0,55.6908,55.812,55.6908,55.7992,64200.0
2007-11-14 11:20:00,87.53,87.65,87.28,87.4,62400.0,55.7928,55.8693,55.6335,55.71,62400.0
2007-11-14 11:30:00,87.43,87.56,87.13,87.21,73500.0,55.7291,55.812,55.5379,55.5889,73500.0
2007-11-14 11:40:00,87.23,87.42,87.12,87.34,64200.0,55.6016,55.7227,55.5315,55.6717,64200.0
2007-11-14 11:50:00,87.39,87.6,87.26,87.33,24900.0,55.7036,55.8375,55.6207,55.6653,24900.0
2007-11-14 12:00:00,87.33,87.39,87.21,87.31,54500.0,55.6653,55.7036,55.5889,55.6526,54500.0
2007-11-14 12:10:00,87.34,87.71,87.32,87.62,43700.0,55.6717,55.9076,55.659,55.8502,43700.0
2007-11-14 12:20:00,87.63,87.98,87.6,87.96,49100.0,55.8566,56.0797,55.8375,56.0669,49100.0
2007-11-14 12:30:00,87.93,87.94,87.57,87.66,55400.0,56.0478,56.0542,55.8183,55.8757,55400.0
2007-11-14 12:40:00,87.67,87.68,87.46,87.5,42000.0,55.8821,55.8884,55.7482,55.7737,42000.0
2007-11-14 12:50:00,87.52,87.65,87.44,87.54,47100.0,55.7865,55.8693,55.7355,55.7992,47100.0
2007-11-14 13:00:00,87.55,87.63,87.32,87.35,27100.0,55.8056,55.8566,55.659,55.6781,27100.0
2007-11-14 13:10:00,87.35,87.57,87.29,87.46,41600.0,55.6781,55.8183,55.6399,55.7482,41600.0
2007-11-14 13:20:00,87.46,87.65,87.4,87.65,53900.0,55.7482,55.8693,55.71,55.8693,53900.0
2007-11-14 13:30:00,87.61,87.62,87.28,87.28,69000.0,55.8438,55.8502,55.6335,55.6335,69000.0
2007-11-14 13:40:00,87.3,87.42,87.25,87.42,46900.0,55.6462,55.7227,55.6144,55.7227,46900.0
2007-11-14 13:50:00,87.43,87.46,87.14,87.2,60300.0,55.7291,55.7482,55.5442,55.5825,60300.0
2007-11-14 14:00:00,87.2,87.23,87.11,87.13,68600.0,55.5825,55.6016,55.5251,55.5379,68600.0
2007-11-14 14:10:00,87.13,87.21,87.0,87.18,112100.0,55.5379,55.5889,55.455,55.5697,112100.0
2007-11-14 14:20:00,87.2,87.36,87.2,87.25,77000.0,55.5825,55.6845,55.5825,55.6144,77000.0
2007-11-14 14:30:00,87.25,87.34,87.15,87.17,64800.0,55.6144,55.6717,55.5506,55.5634,64800.0
2007-11-14 14:40:00,87.18,87.22,86.81,86.92,87300.0,55.5697,55.5952,55.3339,55.404,87300.0
2007-11-14 14:50:00,86.9,86.98,86.75,86.81,86400.0,55.3913,55.4423,55.2956,55.3339,86400.0
2007-11-14 15:00:00,86.8,87.13,86.67,87.13,73900.0,55.3275,55.5379,55.2447,55.5379,73900.0
2007-11-14 15:10:00,87.13,87.25,86.95,87.19,58300.0,55.5379,55.6144,55.4231,55.5761,58300.0
2007-11-14 15:20:00,87.18,87.41,87.1,87.38,90900.0,55.5697,55.7163,55.5187,55.6972,90900.0
2007-11-14 15:30:00,87.37,87.37,86.58,86.6,134200.0,55.6908,55.6908,55.1873,55.2,134200.0
2007-11-14 15:40:00,86.6,86.65,86.13,86.21,180800.0,55.2,55.2319,54.9005,54.9514,180800.0
2007-11-14 15:50:00,86.22,86.32,85.98,86.05,198100.0,54.9578,55.0216,54.8048,54.8495,198100.0
2007-11-15 09:30:00,85.84,86.05,85.66,85.79,128900.0,54.7156,54.8495,54.6009,54.6837,128900.0
2007-11-15 09:40:00,85.82,86.46,85.72,85.79,92000.0,54.7029,55.1108,54.6391,54.6837,92000.0
2007-11-15 09:50:00,85.8,86.14,85.74,86.09,86300.0,54.6901,54.9068,54.6519,54.875,86300.0
2007-11-15 10:00:00,86.05,86.22,85.88,86.21,94600.0,54.8495,54.9578,54.7411,54.9514,94600.0
2007-11-15 10:10:00,86.24,86.89,86.22,86.4,89800.0,54.9706,55.3849,54.9578,55.0726,89800.0
2007-11-15 10:20:00,86.38,86.55,86.2,86.29,79400.0,55.0598,55.1682,54.9451,55.0024,79400.0
2007-11-15 10:30:00,86.28,86.28,85.57,86.09,241900.0,54.9961,54.9961,54.5435,54.875,241900.0
2007-11-15 10:40:00,86.07,86.07,85.37,85.42,72600.0,54.8622,54.8622,54.416,54.4479,72600.0
2007-11-15 10:50:00,85.39,85.47,85.28,85.31,54500.0,54.4288,54.4798,54.3587,54.3778,54500.0
2007-11-15 11:00:00,85.31,85.53,85.2,85.46,45600.0,54.3778,54.518,54.3077,54.4734,45600.0
2007-11-15 11:10:00,85.44,85.55,85.35,85.4,63300.0,54.4606,54.5308,54.4033,54.4351,63300.0
2007-11-15 11:20:00,85.4,85.51,85.28,85.48,68800.0,54.4351,54.5053,54.3587,54.4861,68800.0
2007-11-15 11:30:00,85.5,85.5,85.24,85.36,39800.0,54.4989,54.4989,54.3332,54.4096,39800.0
2007-11-15 11:40:00,85.34,85.44,85.06,85.06,66100.0,54.3969,54.4606,54.2184,54.2184,66100.0
2007-11-15 11:50:00,85.07,85.39,85.0,85.3,93900.0,54.2248,54.4288,54.1802,54.3714,93900.0
2007-11-15 12:00:00,85.27,85.67,85.27,85.67,57100.0,54.3523,54.6072,54.3523,54.6072,57100.0
2007-11-15 12:10:00,85.7,85.7,85.0,85.09,55200.0,54.6264,54.6264,54.1802,54.2375,55200.0
2007-11-15 12:20:00,85.06,85.15,84.92,84.92,68400.0,54.2184,54.2758,54.1292,54.1292,68400.0
2007-11-15 12:30:00,84.9,84.9,84.6,84.76,100300.0,54.1164,54.1164,53.9252,54.0272,100300.0
2007-11-15 12:40:00,84.77,84.83,84.6,84.8,41100.0,54.0336,54.0718,53.9252,54.0527,41100.0
2007-11-15 12:50:00,84.8,85.29,84.8,85.03,44500.0,54.0527,54.365,54.0527,54.1993,44500.0
2007-11-15 13:00:00,85.0,85.33,84.87,85.26,47500.0,54.1802,54.3905,54.0973,54.3459,47500.0
2007-11-15 13:10:00,85.27,85.34,85.03,85.03,35200.0,54.3523,54.3969,54.1993,54.1993,35200.0
2007-11-15 13:20:00,85.04,85.22,85.01,85.1,41300.0,54.2057,54.3204,54.1865,54.2439,41300.0
2007-11-15 13:30:00,85.14,85.48,85.11,85.21,40200.0,54.2694,54.4861,54.2503,54.314,40200.0
2007-11-15 13:40:00,85.19,85.41,85.11,85.31,42400.0,54.3013,54.4415,54.2503,54.3778,42400.0
2007-11-15 13:50:00,85.28,85.4,85.07,85.11,32300.0,54.3587,54.4351,54.2248,54.2503,32300.0
2007-11-15 14:00:00,85.12,85.25,84.97,85.12,98200.0,54.2567,54.3395,54.1611,54.2567,98200.0
2007-11-15 14:10:00,85.15,85.35,85.0,85.35,46300.0,54.2758,54.4033,54.1802,54.4033,46300.0
2007-11-15 14:20:00,85.35,85.5,85.12,85.22,71900.0,54.4033,54.4989,54.2567,54.3204,71900.0
2007-11-15 14:30:00,85.22,85.47,85.2,85.27,50300.0,54.3204,54.4798,54.3077,54.3523,50300.0
2007-11-15 14:40:00,85.26,85.26,84.88,84.99,97300.0,54.3459,54.3459,54.1037,54.1738,97300.0
2007-11-15 14:50:00,84.95,84.95,84.22,84.35,126700.0,54.1483,54.1483,53.683,53.7659,126700.0
2007-11-15 15:00:00,84.33,84.73,84.32,84.58,70400.0,53.7531,54.0081,53.7467,53.9125,70400.0
2007-11-15 15:10:00,84.59,84.74,84.34,84.7,69800.0,53.9188,54.0144,53.7595,53.989,69800.0
2007-11-15 15:20:00,84.69,85.08,84.65,84.65,145300.0,53.9826,54.2312,53.9571,53.9571,145300.0
2007-11-15 15:30:00,84.65,84.7,84.1,84.15,154100.0,53.9571,53.989,53.6065,53.6384,154100.0
2007-11-15 15:40:00,84.15,85.23,84.14,84.98,279400.0,53.6384,54.3268,53.632,54.1674,279400.0
2007-11-15 15:50:00,84.96,85.15,84.81,85.02,272500.0,54.1547,54.2758,54.0591,54.1929,272500.0
2007-11-16 09:30:00,85.74,86.61,85.74,86.08,319900.0,54.6519,55.2064,54.6519,54.8686,319900.0
2007-11-16 09:40:00,86.16,86.4,85.75,85.79,89000.0,54.9196,55.0726,54.6582,54.6837,89000.0
2007-11-16 09:50:00,85.8,85.8,84.85,84.88,153700.0,54.6901,54.6901,54.0846,54.1037,153700.0
2007-11-16 10:00:00,84.85,85.09,84.52,84.8,111600.0,54.0846,54.2375,53.8742,54.0527,111600.0
2007-11-16 10:10:00,84.8,85.4,84.8,85.31,138300.0,54.0527,54.4351,54.0527,54.3778,138300.0
2007-11-16 10:20:00,85.28,85.35,84.75,84.8,106000.0,54.3587,54.4033,54.0208,54.0527,106000.0
2007-11-16 10:30:00,84.85,85.05,84.85,85.02,77400.0,54.0846,54.212,54.0846,54.1929,77400.0
2007-11-16 10:40:00,85.01,85.2,84.95,85.1,51700.0,54.1865,54.3077,54.1483,54.2439,51700.0
2007-11-16 10:50:00,85.09,85.33,85.09,85.17,79300.0,54.2375,54.3905,54.2375,54.2885,79300.0
2007-11-16 11:00:00,85.2,85.67,85.1,85.13,102200.0,54.3077,54.6072,54.2439,54.263,102200.0
2007-11-16 11:10:00,85.13,85.4,85.0,85.4,54500.0,54.263,54.4351,54.1802,54.4351,54500.0
2007-11-16 11:20:00,85.36,85.44,84.86,84.91,57700.0,54.4096,54.4606,54.0909,54.1228,57700.0
2007-11-16 11:30:00,84.91,85.45,84.91,85.38,48300.0,54.1228,54.467,54.1228,54.4224,48300.0
2007-11-16 11:40:00,85.38,85.47,85.2,85.25,54600.0,54.4224,54.4798,54.3077,54.3395,54600.0
2007-11-16 11:50:00,85.3,85.54,85.27,85.41,49900.0,54.3714,54.5244,54.3523,54.4415,49900.0
2007-11-16 12:00:00,85.39,85.56,85.33,85.55,50300.0,54.4288,54.5371,54.3905,54.5308,50300.0
2007-11-16 12:10:00,85.55,85.7,85.35,85.59,81700.0,54.5308,54.6264,54.4033,54.5562,81700.0
2007-11-16 12:20:00,85.58,85.58,85.5,85.52,37800.0,54.5499,54.5499,54.4989,54.5116,37800.0
2007-11-16 12:30:00,85.53,85.69,85.36,85.69,79600.0,54.518,54.62,54.4096,54.62,79600.0
2007-11-16 12:40:00,85.7,85.74,85.41,85.54,82400.0,54.6264,54.6519,54.4415,54.5244,82400.0
2007-11-16 12:50:00,85.57,85.69,85.49,85.63,28300.0,54.5435,54.62,54.4925,54.5817,28300.0
2007-11-16 13:00:00,85.68,86.0,85.66,85.98,69700.0,54.6136,54.8176,54.6009,54.8048,69700.0
2007-11-16 13:10:00,85.98,86.17,85.85,86.13,69400.0,54.8048,54.9259,54.722,54.9005,69400.0
2007-11-16 13:20:00,86.17,86.17,85.78,85.92,110600.0,54.9259,54.9259,54.6774,54.7666,110600.0
2007-11-16 13:30:00,85.92,86.08,85.81,86.0,72800.0,54.7666,54.8686,54.6965,54.8176,72800.0
2007-11-16 13:40:00,86.0,86.2,86.0,86.07,56000.0,54.8176,54.9451,54.8176,54.8622,56000.0
2007-11-16 13:50:00,86.07,86.14,85.84,86.08,63200.0,54.8622,54.9068,54.7156,54.8686,63200.0
2007-11-16 14:00:00,86.08,86.13,85.6,85.65,79900.0,54.8686,54.9005,54.5626,54.5945,79900.0
2007-11-16 14:10:00,85.68,85.83,85.34,85.57,89700.0,54.6136,54.7092,54.3969,54.5435,89700.0
2007-11-16 14:20:00,85.59,85.92,85.39,85.9,90300.0,54.5562,54.7666,54.4288,54.7538,90300.0
2007-11-16 14:30:00,85.92,85.97,85.07,85.17,101800.0,54.7666,54.7985,54.2248,54.2885,101800.0
2007-11-16 14:40:00,85.22,85.7,85.15,85.65,67000.0,54.3204,54.6264,54.2758,54.5945,67000.0
2007-11-16 14:50:00,85.69,85.91,85.64,85.91,76500.0,54.62,54.7602,54.5881,54.7602,76500.0
2007-11-16 15:00:00,85.88,86.08,85.67,86.01,94200.0,54.7411,54.8686,54.6072,54.824,94200.0
2007-11-16 15:10:00,85.98,86.11,85.89,86.03,133100.0,54.8048,54.8877,54.7475,54.8367,133100.0
2007-11-16 15:20:00,86.03,86.14,85.89,86.07,80100.0,54.8367,54.9068,54.7475,54.8622,80100.0
2007-11-16 15:30:00,86.06,86.13,85.75,85.8,217200.0,54.8558,54.9005,54.6582,54.6901,217200.0
2007-11-16 15:40:00,85.8,86.35,85.8,86.35,229200.0,54.6901,55.0407,54.6901,55.0407,229200.0
2007-11-16 15:50:00,86.35,86.4,86.18,86.21,310200.0,55.0407,55.0726,54.9323,54.9514,310200.0
2007-11-19 09:30:00,86.59,86.59,86.15,86.25,128300.0,55.1937,55.1937,54.9132,54.9769,128300.0
2007-11-19 09:40:00,86.28,86.88,86.19,86.58,104200.0,54.9961,55.3785,54.9387,55.1873,104200.0
2007-11-19 09:50:00,86.58,86.9,86.57,86.82,100200.0,55.1873,55.3913,55.1809,55.3403,100200.0
2007-11-19 10:00:00,86.82,87.75,86.77,87.39,184100.0,55.3403,55.9331,55.3084,55.7036,184100.0
2007-11-19 10:10:00,87.43,87.43,87.2,87.32,207100.0,55.7291,55.7291,55.5825,55.659,207100.0
2007-11-19 10:20:00,87.34,87.58,87.14,87.38,172000.0,55.6717,55.8247,55.5442,55.6972,172000.0
2007-11-19 10:30:00,87.37,87.39,86.82,86.86,179100.0,55.6908,55.7036,55.3403,55.3658,179100.0
2007-11-19 10:40:00,86.86,87.29,86.86,87.09,186200.0,55.3658,55.6399,55.3658,55.5124,186200.0
2007-11-19 10:50:00,87.1,87.11,86.63,86.83,152000.0,55.5187,55.5251,55.2192,55.3466,152000.0
2007-11-19 11:00:00,86.86,87.01,86.66,86.71,120000.0,55.3658,55.4614,55.2383,55.2702,120000.0
2007-11-19 11:10:00,86.72,87.09,86.7,87.07,87900.0,55.2765,55.5124,55.2638,55.4996,87900.0
2007-11-19 11:20:00,87.09,87.11,86.73,86.91,111500.0,55.5124,55.5251,55.2829,55.3976,111500.0
2007-11-19 11:30:00,86.91,87.1,86.82,87.1,105100.0,55.3976,55.5187,55.3403,55.5187,105100.0
2007-11-19 11:40:00,87.12,87.15,86.87,87.01,44400.0,55.5315,55.5506,55.3721,55.4614,44400.0
2007-11-19 11:50:00,87.0,87.1,86.75,87.02,83200.0,55.455,55.5187,55.2956,55.4678,83200.0
2007-11-19 12:00:00,86.98,87.15,86.9,87.15,50400.0,55.4423,55.5506,55.3913,55.5506,50400.0
2007-11-19 12:10:00,87.15,87.27,86.95,87.0,73800.0,55.5506,55.6271,55.4231,55.455,73800.0
2007-11-19 12:20:00,87.0,87.0,86.8,86.91,41600.0,55.455,55.455,55.3275,55.3976,41600.0
2007-11-19 12:30:00,86.91,86.95,86.73,86.89,141000.0,55.3976,55.4231,55.2829,55.3849,141000.0
2007-11-19 12:40:00,86.9,86.95,86.76,86.82,130800.0,55.3913,55.4231,55.302,55.3403,130800.0
2007-11-19 12:50:00,86.82,86.82,86.43,86.57,80100.0,55.3403,55.3403,55.0917,55.1809,80100.0
2007-11-19 13:00:00,86.56,86.67,86.05,86.11,199200.0,55.1745,55.2447,54.8495,54.8877,199200.0
2007-11-19 13:10:00,86.1,86.15,85.7,85.95,122200.0,54.8813,54.9132,54.6264,54.7857,122200.0
2007-11-19 13:20:00,85.94,86.45,85.91,86.41,62600.0,54.7793,55.1044,54.7602,55.0789,62600.0
2007-11-19 13:30:00,86.39,86.47,86.1,86.26,35000.0,55.0662,55.1172,54.8813,54.9833,35000.0
2007-11-19 13:40:00,86.25,86.25,85.95,86.0,48100.0,54.9769,54.9769,54.7857,54.8176,48100.0
2007-11-19 13:50:00,86.0,86.11,85.65,85.65,70000.0,54.8176,54.8877,54.5945,54.5945,70000.0
2007-11-19 14:00:00,85.65,86.1,85.52,86.09,100800.0,54.5945,54.8813,54.5116,54.875,100800.0
2007-11-19 14:10:00,86.07,86.4,86.01,86.38,81100.0,54.8622,55.0726,54.824,55.0598,81100.0
2007-11-19 14:20:00,86.38,86.45,86.12,86.3,74600.0,55.0598,55.1044,54.8941,55.0088,74600.0
2007-11-19 14:30:00,86.32,86.41,86.08,86.38,55800.0,55.0216,55.0789,54.8686,55.0598,55800.0
2007-11-19 14:40:00,86.38,86.56,86.24,86.48,86200.0,55.0598,55.1745,54.9706,55.1235,86200.0
2007-11-19 14:50:00,86.47,86.5,86.16,86.28,94100.0,55.1172,55.1363,54.9196,54.9961,94100.0
2007-11-19 15:00:00,86.27,86.31,86.06,86.2,72900.0,54.9897,55.0152,54.8558,54.9451,72900.0
2007-11-19 15:10:00,86.21,86.25,85.92,86.05,80400.0,54.9514,54.9769,54.7666,54.8495,80400.0
2007-11-19 15:20:00,86.05,86.52,86.04,86.22,125100.0,54.8495,55.149,54.8431,54.9578,125100.0
2007-11-19 15:30:00,86.24,86.3,85.75,85.83,125300.0,54.9706,55.0088,54.6582,54.7092,125300.0
2007-11-19 15:40:00,85.84,85.89,85.58,85.7,136400.0,54.7156,54.7475,54.5499,54.6264,136400.0
2007-11-19 15:50:00,85.7,85.85,85.67,85.67,207400.0,54.6264,54.722,54.6072,54.6072,207400.0
2007-11-20 09:30:00,85.95,86.25,85.77,86.22,139200.0,54.7857,54.9769,54.671,54.9578,139200.0
2007-11-20 09:40:00,86.19,86.36,86.11,86.11,66700.0,54.9387,55.0471,54.8877,54.8877,66700.0
2007-11-20 09:50:00,86.11,87.08,86.11,86.87,89100.0,54.8877,55.506,54.8877,55.3721,89100.0
2007-11-20 10:00:00,86.87,86.96,86.6,86.62,65800.0,55.3721,55.4295,55.2,55.2128,65800.0
2007-11-20 10:10:00,86.6,86.67,86.5,86.59,58000.0,55.2,55.2447,55.1363,55.1937,58000.0
2007-11-20 10:20:00,86.59,86.71,86.43,86.55,142400.0,55.1937,55.2702,55.0917,55.1682,142400.0
2007-11-20 10:30:00,86.57,87.02,86.51,86.98,69900.0,55.1809,55.4678,55.1427,55.4423,69900.0
2007-11-20 10:40:00,87.03,87.05,86.81,86.86,71200.0,55.4741,55.4869,55.3339,55.3658,71200.0
2007-11-20 10:50:00,86.85,87.05,86.6,87.03,87600.0,55.3594,55.4869,55.2,55.4741,87600.0
2007-11-20 11:00:00,87.02,87.05,86.81,87.02,80200.0,55.4678,55.4869,55.3339,55.4678,80200.0
2007-11-20 11:10:00,87.05,87.05,86.72,87.01,67400.0,55.4869,55.4869,55.2765,55.4614,67400.0
2007-11-20 11:20:00,87.04,87.05,86.77,86.8,39700.0,55.4805,55.4869,55.3084,55.3275,39700.0
2007-11-20 11:30:00,86.81,86.9,86.62,86.89,37400.0,55.3339,55.3913,55.2128,55.3849,37400.0
2007-11-20 11:40:00,86.9,86.93,86.69,86.85,26900.0,55.3913,55.4104,55.2574,55.3594,26900.0
2007-11-20 11:50:00,86.85,87.05,86.81,86.99,30800.0,55.3594,55.4869,55.3339,55.4486,30800.0
2007-11-20 12:00:00,86.99,87.03,86.68,86.79,44700.0,55.4486,55.4741,55.251,55.3211,44700.0
2007-11-20 12:10:00,86.81,86.88,86.54,86.84,34800.0,55.3339,55.3785,55.1618,55.353,34800.0
2007-11-20 12:20:00,86.85,86.86,86.67,86.76,44700.0,55.3594,55.3658,55.2447,55.302,44700.0
2007-11-20 12:30:00,86.76,86.8,86.32,86.55,36300.0,55.302,55.3275,55.0216,55.1682,36300.0
2007-11-20 12:40:00,86.54,86.55,86.23,86.47,42400.0,55.1618,55.1682,54.9642,55.1172,42400.0
2007-11-20 12:50:00,86.49,86.75,86.48,86.61,30800.0,55.1299,55.2956,55.1235,55.2064,30800.0
2007-11-20 13:00:00,86.57,86.58,86.02,86.07,47300.0,55.1809,55.1873,54.8303,54.8622,47300.0
2007-11-20 13:10:00,86.08,86.28,85.93,86.11,72900.0,54.8686,54.9961,54.773,54.8877,72900.0
2007-11-20 13:20:00,86.11,86.32,85.71,85.79,63000.0,54.8877,55.0216,54.6327,54.6837,63000.0
2007-11-20 13:30:00,85.8,86.4,85.71,86.09,76600.0,54.6901,55.0726,54.6327,54.875,76600.0
2007-11-20 13:40:00,86.09,86.3,86.02,86.2,34300.0,54.875,55.0088,54.8303,54.9451,34300.0
2007-11-20 13:50:00,86.22,86.31,85.88,86.07,40600.0,54.9578,55.0152,54.7411,54.8622,40600.0
2007-11-20 14:00:00,86.02,86.35,85.5,85.76,130200.0,54.8303,55.0407,54.4989,54.6646,130200.0
2007-11-20 14:10:00,85.8,86.45,85.8,86.4,57400.0,54.6901,55.1044,54.6901,55.0726,57400.0
2007-11-20 14:20:00,86.41,86.55,85.5,85.58,92300.0,55.0789,55.1682,54.4989,54.5499,92300.0
2007-11-20 14:30:00,85.58,86.17,85.55,85.96,115000.0,54.5499,54.9259,54.5308,54.7921,115000.0
2007-11-20 14:40:00,85.96,86.21,85.82,86.16,73800.0,54.7921,54.9514,54.7029,54.9196,73800.0
2007-11-20 14:50:00,86.11,86.35,86.07,86.2,115900.0,54.8877,55.0407,54.8622,54.9451,115900.0
2007-11-20 15:00:00,86.15,86.26,85.93,86.05,78700.0,54.9132,54.9833,54.773,54.8495,78700.0
2007-11-20 15:10:00,86.08,86.29,85.94,86.01,93400.0,54.8686,55.0024,54.7793,54.824,93400.0
2007-11-20 15:20:00,86.01,86.62,85.92,86.49,97300.0,54.824,55.2128,54.7666,55.1299,97300.0
2007-11-20 15:30:00,86.51,86.92,86.45,86.9,177300.0,55.1427,55.404,55.1044,55.3913,177300.0
2007-11-20 15:40:00,86.88,87.3,86.72,86.82,165400.0,55.3785,55.6462,55.2765,55.3403,165400.0
2007-11-20 15:50:00,86.83,86.93,86.02,86.51,162200.0,55.3466,55.4104,54.8303,55.1427,162200.0
2007-11-21 09:30:00,86.0,86.47,85.84,85.88,93800.0,54.8176,55.1172,54.7156,54.7411,93800.0
2007-11-21 09:40:00,85.88,86.43,85.83,86.25,93300.0,54.7411,55.0917,54.7092,54.9769,93300.0
2007-11-21 09:50:00,86.26,86.74,86.09,86.66,118200.0,54.9833,55.2893,54.875,55.2383,118200.0
2007-11-21 10:00:00,86.69,86.77,85.85,85.97,132600.0,55.2574,55.3084,54.722,54.7985,132600.0
2007-11-21 10:10:00,85.93,86.08,85.76,85.82,90700.0,54.773,54.8686,54.6646,54.7029,90700.0
2007-11-21 10:20:00,85.78,85.8,85.37,85.49,70800.0,54.6774,54.6901,54.416,54.4925,70800.0
2007-11-21 10:30:00,85.54,86.05,85.29,85.6,119500.0,54.5244,54.8495,54.365,54.5626,119500.0
2007-11-21 10:40:00,85.64,85.87,85.5,85.77,36500.0,54.5881,54.7347,54.4989,54.671,36500.0
2007-11-21 10:50:00,85.71,85.86,85.3,85.7,62300.0,54.6327,54.7284,54.3714,54.6264,62300.0
2007-11-21 11:00:00,85.65,85.65,85.3,85.31,88900.0,54.5945,54.5945,54.3714,54.3778,88900.0
2007-11-21 11:10:00,85.3,85.42,85.18,85.18,133100.0,54.3714,54.4479,54.2949,54.2949,133100.0
2007-11-21 11:20:00,85.13,85.19,84.81,85.15,92600.0,54.263,54.3013,54.0591,54.2758,92600.0
2007-11-21 11:30:00,85.15,85.17,84.88,85.1,208200.0,54.2758,54.2885,54.1037,54.2439,208200.0
2007-11-21 11:40:00,85.08,85.24,85.06,85.07,94500.0,54.2312,54.3332,54.2184,54.2248,94500.0
2007-11-21 11:50:00,85.09,85.1,84.87,84.99,49100.0,54.2375,54.2439,54.0973,54.1738,49100.0
2007-11-21 12:00:00,84.99,85.39,84.92,84.92,87500.0,54.1738,54.4288,54.1292,54.1292,87500.0
2007-11-21 12:10:00,84.95,85.26,84.86,84.87,176500.0,54.1483,54.3459,54.0909,54.0973,176500.0
2007-11-21 12:20:00,84.87,84.9,84.7,84.79,38200.0,54.0973,54.1164,53.989,54.0463,38200.0
2007-11-21 12:30:00,84.79,85.28,84.74,85.19,37000.0,54.0463,54.3587,54.0144,54.3013,37000.0
2007-11-21 12:40:00,85.14,85.25,84.94,85.08,50200.0,54.2694,54.3395,54.1419,54.2312,50200.0
2007-11-21 12:50:00,85.05,85.33,84.79,85.11,73500.0,54.212,54.3905,54.0463,54.2503,73500.0
2007-11-21 13:00:00,85.11,85.4,84.95,85.15,87600.0,54.2503,54.4351,54.1483,54.2758,87600.0
2007-11-21 13:10:00,85.15,85.23,84.75,84.81,33000.0,54.2758,54.3268,54.0208,54.0591,33000.0
2007-11-21 13:20:00,84.83,85.0,84.62,84.68,80000.0,54.0718,54.1802,53.938,53.9762,80000.0
2007-11-21 13:30:00,84.66,84.77,84.63,84.67,23000.0,53.9635,54.0336,53.9443,53.9698,23000.0
2007-11-21 13:40:00,84.65,84.7,84.43,84.64,47700.0,53.9571,53.989,53.8168,53.9507,47700.0
2007-11-21 13:50:00,84.64,84.73,84.39,84.61,36900.0,53.9507,54.0081,53.7914,53.9316,36900.0
2007-11-21 14:00:00,84.63,84.93,84.54,84.68,56900.0,53.9443,54.1356,53.887,53.9762,56900.0
2007-11-21 14:10:00,84.68,84.78,84.41,84.41,37400.0,53.9762,54.0399,53.8041,53.8041,37400.0
2007-11-21 14:20:00,84.44,84.66,84.33,84.6,75100.0,53.8232,53.9635,53.7531,53.9252,75100.0
2007-11-21 14:30:00,84.59,84.7,84.49,84.54,62400.0,53.9188,53.989,53.8551,53.887,62400.0
2007-11-21 14:40:00,84.53,84.85,84.45,84.68,82400.0,53.8806,54.0846,53.8296,53.9762,82400.0
2007-11-21 14:50:00,84.7,85.12,84.65,85.11,66000.0,53.989,54.2567,53.9571,54.2503,66000.0
2007-11-21 15:00:00,85.12,85.47,84.55,84.57,74800.0,54.2567,54.4798,53.8933,53.9061,74800.0
2007-11-21 15:10:00,84.59,84.67,84.15,84.21,98900.0,53.9188,53.9698,53.6384,53.6766,98900.0
2007-11-21 15:20:00,84.22,84.6,84.18,84.26,72900.0,53.683,53.9252,53.6575,53.7085,72900.0
2007-11-21 15:30:00,84.29,84.7,84.19,84.68,120400.0,53.7276,53.989,53.6639,53.9762,120400.0
2007-11-21 15:40:00,84.67,84.67,84.13,84.47,134100.0,53.9698,53.9698,53.6256,53.8423,134100.0
2007-11-21 15:50:00,84.48,84.54,83.77,83.88,276900.0,53.8487,53.887,53.3962,53.4663,276900.0
2007-11-23 09:30:00,84.74,84.93,84.18,84.39,46100.0,54.0144,54.1356,53.6575,53.7914,46100.0
2007-11-23 09:40:00,84.39,84.65,84.25,84.39,44900.0,53.7914,53.9571,53.7021,53.7914,44900.0
2007-11-23 09:50:00,84.37,84.43,84.04,84.07,38800.0,53.7786,53.8168,53.5683,53.5874,38800.0
2007-11-23 10:00:00,84.07,84.43,84.06,84.39,24600.0,53.5874,53.8168,53.581,53.7914,24600.0
2007-11-23 10:10:00,84.39,84.75,84.35,84.69,28400.0,53.7914,54.0208,53.7659,53.9826,28400.0
2007-11-23 10:20:00,84.71,84.91,84.66,84.85,38500.0,53.9953,54.1228,53.9635,54.0846,38500.0
2007-11-23 10:30:00,84.82,85.18,84.79,85.11,65400.0,54.0654,54.2949,54.0463,54.2503,65400.0
2007-11-23 10:40:00,85.11,85.16,85.05,85.1,16300.0,54.2503,54.2822,54.212,54.2439,16300.0
2007-11-23 10:50:00,85.12,85.42,85.09,85.38,25100.0,54.2567,54.4479,54.2375,54.4224,25100.0
2007-11-23 11:00:00,85.41,85.55,85.34,85.34,35400.0,54.4415,54.5308,54.3969,54.3969,35400.0
2007-11-23 11:10:00,85.34,85.35,85.12,85.24,42700.0,54.3969,54.4033,54.2567,54.3332,42700.0
2007-11-23 11:20:00,85.24,85.44,85.13,85.24,49900.0,54.3332,54.4606,54.263,54.3332,49900.0
2007-11-23 11:30:00,85.2,85.53,85.13,85.53,18600.0,54.3077,54.518,54.263,54.518,18600.0
2007-11-23 11:40:00,85.52,85.66,85.48,85.56,14700.0,54.5116,54.6009,54.4861,54.5371,14700.0
2007-11-23 11:50:00,85.56,85.72,85.56,85.7,29100.0,54.5371,54.6391,54.5371,54.6264,29100.0
2007-11-23 12:00:00,85.66,85.68,85.57,85.61,20800.0,54.6009,54.6136,54.5435,54.569,20800.0
2007-11-23 12:10:00,85.63,85.84,85.6,85.76,29400.0,54.5817,54.7156,54.5626,54.6646,29400.0
2007-11-23 12:20:00,85.78,85.8,85.66,85.72,44600.0,54.6774,54.6901,54.6009,54.6391,44600.0
2007-11-23 12:30:00,85.71,85.84,85.66,85.66,49900.0,54.6327,54.7156,54.6009,54.6009,49900.0
2007-11-23 12:40:00,85.65,85.73,85.35,85.47,97400.0,54.5945,54.6455,54.4033,54.4798,97400.0
2007-11-23 12:50:00,85.46,85.51,85.0,85.5,109500.0,54.4734,54.5053,54.1802,54.4989,109500.0
2007-11-26 09:30:00,85.9,86.57,85.9,86.57,158800.0,54.7538,55.1809,54.7538,55.1809,158800.0
2007-11-26 09:40:00,86.59,86.75,86.29,86.3,75100.0,55.1937,55.2956,55.0024,55.0088,75100.0
2007-11-26 09:50:00,86.3,86.52,85.92,86.51,56600.0,55.0088,55.149,54.7666,55.1427,56600.0
2007-11-26 10:00:00,86.51,86.71,86.44,86.53,41800.0,55.1427,55.2702,55.0981,55.1554,41800.0
2007-11-26 10:10:00,86.55,86.55,85.86,85.89,69900.0,55.1682,55.1682,54.7284,54.7475,69900.0
2007-11-26 10:20:00,85.88,85.97,85.43,85.43,85500.0,54.7411,54.7985,54.4543,54.4543,85500.0
2007-11-26 10:30:00,85.43,85.6,85.43,85.53,61800.0,54.4543,54.5626,54.4543,54.518,61800.0
2007-11-26 10:40:00,85.53,85.54,85.0,85.2,68500.0,54.518,54.5244,54.1802,54.3077,68500.0
2007-11-26 10:50:00,85.17,85.2,84.95,84.98,47100.0,54.2885,54.3077,54.1483,54.1674,47100.0
2007-11-26 11:00:00,85.01,85.28,84.96,85.01,78800.0,54.1865,54.3587,54.1547,54.1865,78800.0
2007-11-26 11:10:00,85.0,85.01,84.68,84.94,48600.0,54.1802,54.1865,53.9762,54.1419,48600.0
2007-11-26 11:20:00,84.97,85.06,84.78,84.78,41000.0,54.1611,54.2184,54.0399,54.0399,41000.0
2007-11-26 11:30:00,84.75,85.13,84.71,85.11,38900.0,54.0208,54.263,53.9953,54.2503,38900.0
2007-11-26 11:40:00,85.14,85.42,85.08,85.33,78900.0,54.2694,54.4479,54.2312,54.3905,78900.0
2007-11-26 11:50:00,85.34,85.49,85.26,85.46,51300.0,54.3969,54.4925,54.3459,54.4734,51300.0
2007-11-26 12:00:00,85.46,85.6,85.39,85.6,37400.0,54.4734,54.5626,54.4288,54.5626,37400.0
2007-11-26 12:10:00,85.57,85.75,85.46,85.47,48400.0,54.5435,54.6582,54.4734,54.4798,48400.0
2007-11-26 12:20:00,85.46,85.75,85.36,85.69,46400.0,54.4734,54.6582,54.4096,54.62,46400.0
2007-11-26 12:30:00,85.71,85.92,85.66,85.85,68200.0,54.6327,54.7666,54.6009,54.722,68200.0
2007-11-26 12:40:00,85.85,86.15,85.83,86.02,78900.0,54.722,54.9132,54.7092,54.8303,78900.0
2007-11-26 12:50:00,86.01,86.01,85.86,85.88,20800.0,54.824,54.824,54.7284,54.7411,20800.0
2007-11-26 13:00:00,85.88,86.07,85.82,86.0,24000.0,54.7411,54.8622,54.7029,54.8176,24000.0
2007-11-26 13:10:00,85.98,86.0,85.75,85.78,31400.0,54.8048,54.8176,54.6582,54.6774,31400.0
2007-11-26 13:20:00,85.81,85.81,85.55,85.69,29200.0,54.6965,54.6965,54.5308,54.62,29200.0
2007-11-26 13:30:00,85.68,86.03,85.63,85.96,36300.0,54.6136,54.8367,54.5817,54.7921,36300.0
2007-11-26 13:40:00,85.96,86.03,85.43,85.64,52200.0,54.7921,54.8367,54.4543,54.5881,52200.0
2007-11-26 13:50:00,85.58,85.69,85.35,85.47,64200.0,54.5499,54.62,54.4033,54.4798,64200.0
2007-11-26 14:00:00,85.47,85.71,85.36,85.47,52900.0,54.4798,54.6327,54.4096,54.4798,52900.0
2007-11-26 14:10:00,85.49,85.57,85.25,85.56,39400.0,54.4925,54.5435,54.3395,54.5371,39400.0
2007-11-26 14:20:00,85.56,85.62,85.39,85.39,34600.0,54.5371,54.5754,54.4288,54.4288,34600.0
2007-11-26 14:30:00,85.4,85.54,85.15,85.15,44200.0,54.4351,54.5244,54.2758,54.2758,44200.0
2007-11-26 14:40:00,85.14,85.35,85.0,85.31,61100.0,54.2694,54.4033,54.1802,54.3778,61100.0
2007-11-26 14:50:00,85.27,85.44,85.02,85.03,39600.0,54.3523,54.4606,54.1929,54.1993,39600.0
2007-11-26 15:00:00,85.05,85.2,84.86,84.96,126200.0,54.212,54.3077,54.0909,54.1547,126200.0
2007-11-26 15:10:00,84.95,85.19,84.68,84.72,132500.0,54.1483,54.3013,53.9762,54.0017,132500.0
2007-11-26 15:20:00,84.68,84.73,84.16,84.41,104600.0,53.9762,54.0081,53.6447,53.8041,104600.0
2007-11-26 15:30:00,84.42,84.68,84.3,84.38,98400.0,53.8105,53.9762,53.734,53.785,98400.0
2007-11-26 15:40:00,84.37,84.49,84.3,84.43,114000.0,53.7786,53.8551,53.734,53.8168,114000.0
2007-11-26 15:50:00,84.44,84.46,83.94,83.99,211100.0,53.8232,53.836,53.5045,53.5364,211100.0
2007-11-27 09:30:00,82.33,83.15,82.25,82.54,123000.0,52.4783,53.001,52.4273,52.6121,123000.0
2007-11-27 09:40:00,82.54,83.2,82.4,83.2,136300.0,52.6121,53.0328,52.5229,53.0328,136300.0
2007-11-27 09:50:00,83.23,83.44,82.9,83.0,94700.0,53.052,53.1858,52.8416,52.9053,94700.0
2007-11-27 10:00:00,83.0,83.01,82.54,82.69,84200.0,52.9053,52.9117,52.6121,52.7077,84200.0
2007-11-27 10:10:00,82.69,82.72,82.25,82.35,104600.0,52.7077,52.7269,52.4273,52.491,104600.0
2007-11-27 10:20:00,82.34,82.73,82.27,82.73,108700.0,52.4847,52.7332,52.44,52.7332,108700.0
2007-11-27 10:30:00,82.75,83.01,82.74,82.79,97200.0,52.746,52.9117,52.7396,52.7715,97200.0
2007-11-27 10:40:00,82.76,82.81,82.44,82.81,79500.0,52.7524,52.7842,52.5484,52.7842,79500.0
2007-11-27 10:50:00,82.81,83.36,82.81,83.1,101300.0,52.7842,53.1348,52.7842,52.9691,101300.0
2007-11-27 11:00:00,83.09,83.16,82.61,82.62,80900.0,52.9627,53.0073,52.6568,52.6631,80900.0
2007-11-27 11:10:00,82.62,82.71,82.42,82.71,93600.0,52.6631,52.7205,52.5356,52.7205,93600.0
2007-11-27 11:20:00,82.72,83.01,82.58,82.77,69400.0,52.7269,52.9117,52.6376,52.7587,69400.0
2007-11-27 11:30:00,82.76,82.85,82.62,82.72,98600.0,52.7524,52.8097,52.6631,52.7269,98600.0
2007-11-27 11:40:00,82.72,82.84,82.52,82.61,69800.0,52.7269,52.8034,52.5994,52.6568,69800.0
2007-11-27 11:50:00,82.61,82.7,82.46,82.48,67700.0,52.6568,52.7141,52.5611,52.5739,67700.0
2007-11-27 12:00:00,82.49,82.6,82.25,82.37,79800.0,52.5803,52.6504,52.4273,52.5038,79800.0
2007-11-27 12:10:00,82.35,82.36,82.04,82.16,86000.0,52.491,52.4974,52.2934,52.3699,86000.0
2007-11-27 12:20:00,82.18,82.61,82.02,82.61,101700.0,52.3827,52.6568,52.2807,52.6568,101700.0
2007-11-27 12:30:00,82.62,82.8,82.54,82.79,78000.0,52.6631,52.7779,52.6121,52.7715,78000.0
2007-11-27 12:40:00,82.8,82.89,82.73,82.75,41000.0,52.7779,52.8352,52.7332,52.746,41000.0
2007-11-27 12:50:00,82.75,82.78,82.31,82.36,53100.0,52.746,52.7651,52.4655,52.4974,53100.0
2007-11-27 13:00:00,82.36,82.47,82.34,82.44,44900.0,52.4974,52.5675,52.4847,52.5484,44900.0
2007-11-27 13:10:00,82.44,82.56,82.25,82.36,53700.0,52.5484,52.6249,52.4273,52.4974,53700.0
2007-11-27 13:20:00,82.36,82.71,82.34,82.68,40700.0,52.4974,52.7205,52.4847,52.7014,40700.0
2007-11-27 13:30:00,82.7,82.71,82.5,82.52,57200.0,52.7141,52.7205,52.5866,52.5994,57200.0
2007-11-27 13:40:00,82.51,82.52,82.2,82.36,50800.0,52.593,52.5994,52.3954,52.4974,50800.0
2007-11-27 13:50:00,82.36,82.36,82.07,82.14,67500.0,52.4974,52.4974,52.3126,52.3572,67500.0
2007-11-27 14:00:00,82.16,82.16,81.75,81.91,98900.0,52.3699,52.3699,52.1086,52.2106,98900.0
2007-11-27 14:10:00,81.9,82.25,81.87,82.2,72400.0,52.2042,52.4273,52.1851,52.3954,72400.0
2007-11-27 14:20:00,82.21,82.21,81.89,82.05,92800.0,52.4018,52.4018,52.1978,52.2998,92800.0
2007-11-27 14:30:00,82.03,82.1,81.43,81.61,109400.0,52.2871,52.3317,51.9046,52.0193,109400.0
2007-11-27 14:40:00,81.61,81.7,81.27,81.55,117200.0,52.0193,52.0767,51.8026,51.9811,117200.0
2007-11-27 14:50:00,81.54,81.79,81.52,81.6,63500.0,51.9747,52.1341,51.962,52.013,63500.0
2007-11-27 15:00:00,81.6,81.78,81.34,81.43,87400.0,52.013,52.1277,51.8472,51.9046,87400.0
2007-11-27 15:10:00,81.47,81.96,81.47,81.82,95400.0,51.9301,52.2424,51.9301,52.1532,95400.0
2007-11-27 15:20:00,81.81,81.9,81.45,81.7,134300.0,52.1468,52.2042,51.9174,52.0767,134300.0
2007-11-27 15:30:00,81.7,82.73,81.62,82.63,159900.0,52.0767,52.7332,52.0257,52.6695,159900.0
2007-11-27 15:40:00,82.64,82.8,82.4,82.64,216200.0,52.6759,52.7779,52.5229,52.6759,216200.0
2007-11-27 15:50:00,82.64,83.09,82.52,82.85,268100.0,52.6759,52.9627,52.5994,52.8097,268100.0
2007-11-28 09:30:00,83.33,83.37,82.8,82.93,158700.0,53.1157,53.1412,52.7779,52.8607,158700.0
2007-11-28 09:40:00,82.97,83.15,82.76,83.0,110300.0,52.8862,53.001,52.7524,52.9053,110300.0
2007-11-28 09:50:00,83.0,83.18,82.53,82.58,96400.0,52.9053,53.0201,52.6058,52.6376,96400.0
2007-11-28 10:00:00,82.54,82.83,82.38,82.38,83400.0,52.6121,52.797,52.5102,52.5102,83400.0
2007-11-28 10:10:00,82.39,82.61,82.39,82.55,90700.0,52.5165,52.6568,52.5165,52.6185,90700.0
2007-11-28 10:20:00,82.53,82.96,82.53,82.88,73900.0,52.6058,52.8799,52.6058,52.8289,73900.0
2007-11-28 10:30:00,82.89,83.07,82.21,82.53,143200.0,52.8352,52.95,52.4018,52.6058,143200.0
2007-11-28 10:40:00,82.52,82.86,82.23,82.36,77000.0,52.5994,52.8161,52.4145,52.4974,77000.0
2007-11-28 10:50:00,82.35,82.35,82.01,82.05,81200.0,52.491,52.491,52.2743,52.2998,81200.0
2007-11-28 11:00:00,82.02,82.05,81.62,81.65,137600.0,52.2807,52.2998,52.0257,52.0448,137600.0
2007-11-28 11:10:00,81.65,81.7,81.36,81.39,159400.0,52.0448,52.0767,51.86,51.8791,159400.0
2007-11-28 11:20:00,81.39,81.41,81.14,81.24,113900.0,51.8791,51.8919,51.7198,51.7835,113900.0
2007-11-28 11:30:00,81.25,81.54,81.16,81.22,102200.0,51.7899,51.9747,51.7325,51.7708,102200.0
2007-11-28 11:40:00,81.22,81.47,81.19,81.33,65200.0,51.7708,51.9301,51.7516,51.8409,65200.0
2007-11-28 11:50:00,81.29,81.54,81.25,81.41,61200.0,51.8154,51.9747,51.7899,51.8919,61200.0
2007-11-28 12:00:00,81.39,81.49,81.1,81.1,100400.0,51.8791,51.9429,51.6943,51.6943,100400.0
2007-11-28 12:10:00,81.1,81.12,80.9,80.99,139800.0,51.6943,51.707,51.5668,51.6241,139800.0
2007-11-28 12:20:00,80.97,81.12,80.9,80.94,127500.0,51.6114,51.707,51.5668,51.5923,127500.0
2007-11-28 12:30:00,80.94,81.11,80.92,81.1,118100.0,51.5923,51.7006,51.5795,51.6943,118100.0
2007-11-28 12:40:00,81.1,81.14,81.02,81.07,69500.0,51.6943,51.7198,51.6433,51.6751,69500.0
2007-11-28 12:50:00,81.07,81.11,80.95,80.98,49600.0,51.6751,51.7006,51.5986,51.6178,49600.0
2007-11-28 13:00:00,80.97,80.99,80.76,80.77,120000.0,51.6114,51.6241,51.4775,51.4839,120000.0
2007-11-28 13:10:00,80.8,80.99,80.77,80.88,171700.0,51.503,51.6241,51.4839,51.554,171700.0
2007-11-28 13:20:00,80.87,81.05,80.77,81.02,125600.0,51.5477,51.6624,51.4839,51.6433,125600.0
2007-11-28 13:30:00,81.02,81.12,80.72,80.74,147200.0,51.6433,51.707,51.452,51.4648,147200.0
2007-11-28 13:40:00,80.76,80.96,80.63,80.85,154500.0,51.4775,51.605,51.3947,51.5349,154500.0
2007-11-28 13:50:00,80.86,81.16,80.77,81.02,214000.0,51.5413,51.7325,51.4839,51.6433,214000.0
2007-11-28 14:00:00,81.05,81.48,81.01,81.48,253100.0,51.6624,51.9365,51.6369,51.9365,253100.0
2007-11-28 14:10:00,81.48,81.72,81.37,81.5,198800.0,51.9365,52.0895,51.8664,51.9492,198800.0
2007-11-28 14:20:00,81.51,81.51,80.69,80.82,276800.0,51.9556,51.9556,51.4329,51.5158,276800.0
2007-11-28 14:30:00,80.81,80.87,80.66,80.7,217800.0,51.5094,51.5477,51.4138,51.4393,217800.0
2007-11-28 14:40:00,80.69,80.91,80.35,80.36,408700.0,51.4329,51.5732,51.2162,51.2226,408700.0
2007-11-28 14:50:00,80.37,80.4,80.12,80.21,332200.0,51.2289,51.2481,51.0696,51.127,332200.0
2007-11-28 15:00:00,80.22,80.35,80.05,80.25,351300.0,51.1333,51.2162,51.025,51.1525,351300.0
2007-11-28 15:10:00,80.24,80.9,80.22,80.9,339200.0,51.1461,51.5668,51.1333,51.5668,339200.0
2007-11-28 15:20:00,80.89,81.39,80.78,81.04,385300.0,51.5604,51.8791,51.4903,51.656,385300.0
2007-11-28 15:30:00,81.05,81.45,81.02,81.39,359000.0,51.6624,51.9174,51.6433,51.8791,359000.0
2007-11-28 15:40:00,81.38,81.51,80.91,80.91,354600.0,51.8727,51.9556,51.5732,51.5732,354600.0
2007-11-28 15:50:00,80.92,81.6,80.9,81.48,519400.0,51.5795,52.013,51.5668,51.9365,519400.0
2007-11-29 09:30:00,82.0,82.7,82.0,82.7,168100.0,52.2679,52.7141,52.2679,52.7141,168100.0
2007-11-29 09:40:00,82.72,83.18,82.56,82.79,143000.0,52.7269,53.0201,52.6249,52.7715,143000.0
2007-11-29 09:50:00,82.79,83.18,82.66,82.67,185900.0,52.7715,53.0201,52.6886,52.695,185900.0
2007-11-29 10:00:00,82.66,82.84,82.2,82.43,149800.0,52.6886,52.8034,52.3954,52.542,149800.0
2007-11-29 10:10:00,82.38,83.03,82.18,83.0,126000.0,52.5102,52.9245,52.3827,52.9053,126000.0
2007-11-29 10:20:00,83.02,83.03,82.55,82.58,196400.0,52.9181,52.9245,52.6185,52.6376,196400.0
2007-11-29 10:30:00,82.59,82.74,82.25,82.52,196500.0,52.644,52.7396,52.4273,52.5994,196500.0
2007-11-29 10:40:00,82.52,82.61,82.21,82.22,93500.0,52.5994,52.6568,52.4018,52.4082,93500.0
2007-11-29 10:50:00,82.23,82.43,82.19,82.31,108500.0,52.4145,52.542,52.389,52.4655,108500.0
2007-11-29 11:00:00,82.32,82.56,82.21,82.47,101700.0,52.4719,52.6249,52.4018,52.5675,101700.0
2007-11-29 11:10:00,82.47,82.58,82.34,82.36,75400.0,52.5675,52.6376,52.4847,52.4974,75400.0
2007-11-29 11:20:00,82.35,82.45,82.24,82.39,79500.0,52.491,52.5548,52.4209,52.5165,79500.0
2007-11-29 11:30:00,82.41,82.51,82.2,82.31,91700.0,52.5293,52.593,52.3954,52.4655,91700.0
2007-11-29 11:40:00,82.31,82.42,82.02,82.14,100700.0,52.4655,52.5356,52.2807,52.3572,100700.0
2007-11-29 11:50:00,82.15,82.15,81.5,81.53,170000.0,52.3635,52.3635,51.9492,51.9683,170000.0
2007-11-29 12:00:00,81.56,81.74,81.36,81.59,190500.0,51.9875,52.1022,51.86,52.0066,190500.0
2007-11-29 12:10:00,81.57,81.86,81.48,81.86,186700.0,51.9938,52.1787,51.9365,52.1787,186700.0
2007-11-29 12:20:00,81.87,81.93,81.75,81.86,139300.0,52.1851,52.2233,52.1086,52.1787,139300.0
2007-11-29 12:30:00,81.86,82.07,81.75,82.05,182100.0,52.1787,52.3126,52.1086,52.2998,182100.0
2007-11-29 12:40:00,82.04,82.25,81.74,81.86,120400.0,52.2934,52.4273,52.1022,52.1787,120400.0
2007-11-29 12:50:00,81.88,82.01,81.81,81.93,96800.0,52.1914,52.2743,52.1468,52.2233,96800.0
2007-11-29 13:00:00,81.94,82.0,81.76,81.83,114100.0,52.2297,52.2679,52.115,52.1596,114100.0
2007-11-29 13:10:00,81.86,81.99,81.76,81.84,109200.0,52.1787,52.2616,52.115,52.1659,109200.0
2007-11-29 13:20:00,81.84,82.01,81.63,81.64,131000.0,52.1659,52.2743,52.0321,52.0385,131000.0
2007-11-29 13:30:00,81.63,81.7,81.43,81.43,119300.0,52.0321,52.0767,51.9046,51.9046,119300.0
2007-11-29 13:40:00,81.45,81.52,81.08,81.41,137100.0,51.9174,51.962,51.6815,51.8919,137100.0
2007-11-29 13:50:00,81.39,81.65,81.35,81.65,172500.0,51.8791,52.0448,51.8536,52.0448,172500.0
2007-11-29 14:00:00,81.65,81.7,81.37,81.45,87100.0,52.0448,52.0767,51.8664,51.9174,87100.0
2007-11-29 14:10:00,81.46,81.65,81.35,81.44,106300.0,51.9237,52.0448,51.8536,51.911,106300.0
2007-11-29 14:20:00,81.44,81.55,81.26,81.38,146900.0,51.911,51.9811,51.7962,51.8727,146900.0
2007-11-29 14:30:00,81.38,81.41,81.09,81.1,150200.0,51.8727,51.8919,51.6879,51.6943,150200.0
2007-11-29 14:40:00,81.1,81.24,80.9,81.18,2814600.0,51.6943,51.7835,51.5668,51.7453,2814600.0
2007-11-29 14:50:00,81.19,81.48,81.0,81.32,221900.0,51.7516,51.9365,51.6305,51.8345,221900.0
2007-11-29 15:00:00,81.35,81.83,81.3,81.71,203800.0,51.8536,52.1596,51.8217,52.0831,203800.0
2007-11-29 15:10:00,81.73,81.73,81.4,81.67,372200.0,52.0958,52.0958,51.8855,52.0576,372200.0
2007-11-29 15:20:00,81.65,82.0,81.65,81.95,241000.0,52.0448,52.2679,52.0448,52.2361,241000.0
2007-11-29 15:30:00,81.94,81.98,81.78,81.81,182300.0,52.2297,52.2552,52.1277,52.1468,182300.0
2007-11-29 15:40:00,81.81,82.13,81.7,82.0,231800.0,52.1468,52.3508,52.0767,52.2679,231800.0
2007-11-29 15:50:00,81.97,82.06,81.82,81.99,272000.0,52.2488,52.3062,52.1532,52.2616,272000.0
2007-11-30 09:30:00,82.02,82.02,81.19,81.6,126200.0,52.2807,52.2807,51.7516,52.013,126200.0
2007-11-30 09:40:00,81.6,82.13,81.5,82.13,93000.0,52.013,52.3508,51.9492,52.3508,93000.0
2007-11-30 09:50:00,82.07,82.61,81.84,82.5,195700.0,52.3126,52.6568,52.1659,52.5866,195700.0
2007-11-30 10:00:00,82.49,82.6,82.28,82.6,69400.0,52.5803,52.6504,52.4464,52.6504,69400.0
2007-11-30 10:10:00,82.56,82.67,81.96,82.01,115500.0,52.6249,52.695,52.2424,52.2743,115500.0
2007-11-30 10:20:00,82.0,82.28,81.88,82.06,103700.0,52.2679,52.4464,52.1914,52.3062,103700.0
2007-11-30 10:30:00,82.08,82.45,82.08,82.39,82000.0,52.3189,52.5548,52.3189,52.5165,82000.0
2007-11-30 10:40:00,82.42,82.42,82.14,82.17,39700.0,52.5356,52.5356,52.3572,52.3763,39700.0
2007-11-30 10:50:00,82.19,82.49,82.15,82.44,81000.0,52.389,52.5803,52.3635,52.5484,81000.0
2007-11-30 11:00:00,82.43,82.47,82.06,82.2,84600.0,52.542,52.5675,52.3062,52.3954,84600.0
2007-11-30 11:10:00,82.21,82.42,82.02,82.09,84200.0,52.4018,52.5356,52.2807,52.3253,84200.0
2007-11-30 11:20:00,82.11,82.49,81.95,82.4,103800.0,52.338,52.5803,52.2361,52.5229,103800.0
2007-11-30 11:30:00,82.42,82.45,82.11,82.27,88200.0,52.5356,52.5548,52.338,52.44,88200.0
2007-11-30 11:40:00,82.28,82.4,82.21,82.36,79700.0,52.4464,52.5229,52.4018,52.4974,79700.0
2007-11-30 11:50:00,82.37,82.4,82.15,82.23,44500.0,52.5038,52.5229,52.3635,52.4145,44500.0
2007-11-30 12:00:00,82.22,82.28,82.03,82.13,43400.0,52.4082,52.4464,52.2871,52.3508,43400.0
2007-11-30 12:10:00,82.12,82.22,82.02,82.06,33000.0,52.3444,52.4082,52.2807,52.3062,33000.0
2007-11-30 12:20:00,82.08,82.15,81.87,82.11,69500.0,52.3189,52.3635,52.1851,52.338,69500.0
2007-11-30 12:30:00,82.07,82.18,81.99,82.14,50600.0,52.3126,52.3827,52.2616,52.3572,50600.0
2007-11-30 12:40:00,82.14,82.45,82.02,82.4,72300.0,52.3572,52.5548,52.2807,52.5229,72300.0
2007-11-30 12:50:00,82.39,82.42,82.17,82.3,47700.0,52.5165,52.5356,52.3763,52.4592,47700.0
2007-11-30 13:00:00,82.29,82.43,82.24,82.38,47800.0,52.4528,52.542,52.4209,52.5102,47800.0
2007-11-30 13:10:00,82.38,82.45,82.24,82.33,43200.0,52.5102,52.5548,52.4209,52.4783,43200.0
2007-11-30 13:20:00,82.34,82.72,82.34,82.72,60100.0,52.4847,52.7269,52.4847,52.7269,60100.0
2007-11-30 13:30:00,82.71,83.12,82.64,82.98,90100.0,52.7205,52.9818,52.6759,52.8926,90100.0
2007-11-30 13:40:00,83.0,83.09,82.57,82.73,58800.0,52.9053,52.9627,52.6313,52.7332,58800.0
2007-11-30 13:50:00,82.72,82.82,82.63,82.69,54300.0,52.7269,52.7906,52.6695,52.7077,54300.0
2007-11-30 14:00:00,82.69,82.79,82.45,82.48,84800.0,52.7077,52.7715,52.5548,52.5739,84800.0
2007-11-30 14:10:00,82.45,82.88,82.45,82.81,58500.0,52.5548,52.8289,52.5548,52.7842,58500.0
2007-11-30 14:20:00,82.81,82.81,82.35,82.39,62000.0,52.7842,52.7842,52.491,52.5165,62000.0
2007-11-30 14:30:00,82.4,82.75,82.28,82.66,53800.0,52.5229,52.746,52.4464,52.6886,53800.0
2007-11-30 14:40:00,82.64,82.78,82.6,82.61,45700.0,52.6759,52.7651,52.6504,52.6568,45700.0
2007-11-30 14:50:00,82.62,82.64,82.35,82.51,72900.0,52.6631,52.6759,52.491,52.593,72900.0
2007-11-30 15:00:00,82.51,82.55,81.9,82.16,108300.0,52.593,52.6185,52.2042,52.3699,108300.0
2007-11-30 15:10:00,82.12,82.26,81.95,82.2,100900.0,52.3444,52.4337,52.2361,52.3954,100900.0
2007-11-30 15:20:00,82.2,82.55,82.18,82.44,110200.0,52.3954,52.6185,52.3827,52.5484,110200.0
2007-11-30 15:30:00,82.44,82.58,82.28,82.33,76900.0,52.5484,52.6376,52.4464,52.4783,76900.0
2007-11-30 15:40:00,82.34,82.7,82.28,82.36,148800.0,52.4847,52.7141,52.4464,52.4974,148800.0
2007-11-30 15:50:00,82.36,82.8,82.28,82.8,198500.0,52.4974,52.7779,52.4464,52.7779,198500.0
2007-12-03 09:30:00,82.29,82.95,82.14,82.15,86100.0,52.4528,52.8735,52.3572,52.3635,86100.0
2007-12-03 09:40:00,82.17,82.59,82.12,82.59,60100.0,52.3763,52.644,52.3444,52.644,60100.0
2007-12-03 09:50:00,82.61,82.93,82.37,82.4,70500.0,52.6568,52.8607,52.5038,52.5229,70500.0
2007-12-03 10:00:00,82.38,82.56,82.16,82.44,94300.0,52.5102,52.6249,52.3699,52.5484,94300.0
2007-12-03 10:10:00,82.43,82.57,82.41,82.45,52100.0,52.542,52.6313,52.5293,52.5548,52100.0
2007-12-03 10:20:00,82.44,82.56,82.4,82.42,76700.0,52.5484,52.6249,52.5229,52.5356,76700.0
2007-12-03 10:30:00,82.45,82.69,82.42,82.58,51400.0,52.5548,52.7077,52.5356,52.6376,51400.0
2007-12-03 10:40:00,82.56,82.81,82.46,82.55,76600.0,52.6249,52.7842,52.5611,52.6185,76600.0
2007-12-03 10:50:00,82.53,82.78,82.44,82.57,56300.0,52.6058,52.7651,52.5484,52.6313,56300.0
2007-12-03 11:00:00,82.59,82.61,82.38,82.5,40900.0,52.644,52.6568,52.5102,52.5866,40900.0
2007-12-03 11:10:00,82.47,82.47,82.08,82.11,39100.0,52.5675,52.5675,52.3189,52.338,39100.0
2007-12-03 11:20:00,82.13,82.45,82.04,82.26,41200.0,52.3508,52.5548,52.2934,52.4337,41200.0
2007-12-03 11:30:00,82.25,82.49,82.13,82.43,31500.0,52.4273,52.5803,52.3508,52.542,31500.0
2007-12-03 11:40:00,82.43,82.54,82.32,82.5,30800.0,52.542,52.6121,52.4719,52.5866,30800.0
2007-12-03 11:50:00,82.51,82.52,82.29,82.35,23500.0,52.593,52.5994,52.4528,52.491,23500.0
2007-12-03 12:00:00,82.32,82.39,82.23,82.3,30300.0,52.4719,52.5165,52.4145,52.4592,30300.0
2007-12-03 12:10:00,82.33,82.58,82.31,82.42,49900.0,52.4783,52.6376,52.4655,52.5356,49900.0
2007-12-03 12:20:00,82.41,82.81,82.35,82.81,66600.0,52.5293,52.7842,52.491,52.7842,66600.0
2007-12-03 12:30:00,82.82,82.87,82.65,82.68,50800.0,52.7906,52.8225,52.6823,52.7014,50800.0
2007-12-03 12:40:00,82.68,82.73,82.47,82.69,59900.0,52.7014,52.7332,52.5675,52.7077,59900.0
2007-12-03 12:50:00,82.69,82.82,82.49,82.66,43900.0,52.7077,52.7906,52.5803,52.6886,43900.0
2007-12-03 13:00:00,82.71,82.75,82.65,82.69,28600.0,52.7205,52.746,52.6823,52.7077,28600.0
2007-12-03 13:10:00,82.69,82.86,82.67,82.76,24300.0,52.7077,52.8161,52.695,52.7524,24300.0
2007-12-03 13:20:00,82.76,82.79,82.51,82.7,49100.0,52.7524,52.7715,52.593,52.7141,49100.0
2007-12-03 13:30:00,82.71,82.85,82.57,82.85,48300.0,52.7205,52.8097,52.6313,52.8097,48300.0
2007-12-03 13:40:00,82.86,82.89,82.75,82.79,55900.0,52.8161,52.8352,52.746,52.7715,55900.0
2007-12-03 13:50:00,82.8,83.28,82.72,83.06,87200.0,52.7779,53.0838,52.7269,52.9436,87200.0
2007-12-03 14:00:00,83.05,83.54,82.92,82.99,184600.0,52.9372,53.2496,52.8544,52.899,184600.0
2007-12-03 14:10:00,82.97,83.15,82.83,83.02,95700.0,52.8862,53.001,52.797,52.9181,95700.0
2007-12-03 14:20:00,83.02,83.28,82.98,83.02,80900.0,52.9181,53.0838,52.8926,52.9181,80900.0
2007-12-03 14:30:00,83.02,83.08,82.84,82.96,83900.0,52.9181,52.9563,52.8034,52.8799,83900.0
2007-12-03 14:40:00,83.0,83.18,82.96,83.04,59900.0,52.9053,53.0201,52.8799,52.9308,59900.0
2007-12-03 14:50:00,83.02,83.13,82.99,83.09,30000.0,52.9181,52.9882,52.899,52.9627,30000.0
2007-12-03 15:00:00,83.07,83.2,82.81,82.81,82300.0,52.95,53.0328,52.7842,52.7842,82300.0
2007-12-03 15:10:00,82.84,83.42,82.84,83.32,153500.0,52.8034,53.1731,52.8034,53.1093,153500.0
2007-12-03 15:20:00,83.33,83.75,83.15,83.71,138400.0,53.1157,53.3834,53.001,53.3579,138400.0
2007-12-03 15:30:00,83.71,83.77,83.47,83.67,190100.0,53.3579,53.3962,53.2049,53.3324,190100.0
2007-12-03 15:40:00,83.67,83.82,83.54,83.55,155800.0,53.3324,53.428,53.2496,53.2559,155800.0
2007-12-03 15:50:00,83.54,83.54,83.27,83.42,201400.0,53.2496,53.2496,53.0774,53.1731,201400.0
2007-12-04 09:30:00,83.0,83.2,81.87,83.05,180400.0,52.9053,53.0328,52.1851,52.9372,180400.0
2007-12-04 09:40:00,83.03,83.25,82.82,82.89,80900.0,52.9245,53.0647,52.7906,52.8352,80900.0
2007-12-04 09:50:00,82.89,82.89,82.54,82.88,77600.0,52.8352,52.8352,52.6121,52.8289,77600.0
2007-12-04 10:00:00,82.88,83.19,82.75,82.93,60000.0,52.8289,53.0265,52.746,52.8607,60000.0
2007-12-04 10:10:00,82.94,83.16,82.75,83.1,94800.0,52.8671,53.0073,52.746,52.9691,94800.0
2007-12-04 10:20:00,83.09,83.59,82.98,83.45,113700.0,52.9627,53.2814,52.8926,53.1922,113700.0
2007-12-04 10:30:00,83.45,83.45,82.9,82.99,67700.0,53.1922,53.1922,52.8416,52.899,67700.0
2007-12-04 10:40:00,83.01,83.3,82.89,83.2,64200.0,52.9117,53.0966,52.8352,53.0328,64200.0
2007-12-04 10:50:00,83.2,83.3,83.15,83.22,116400.0,53.0328,53.0966,53.001,53.0456,116400.0
2007-12-04 11:00:00,83.22,83.37,83.14,83.3,82000.0,53.0456,53.1412,52.9946,53.0966,82000.0
2007-12-04 11:10:00,83.3,83.6,83.3,83.5,70700.0,53.0966,53.2878,53.0966,53.2241,70700.0
2007-12-04 11:20:00,83.51,83.71,83.47,83.51,75600.0,53.2304,53.3579,53.2049,53.2304,75600.0
2007-12-04 11:30:00,83.5,83.88,83.49,83.82,90100.0,53.2241,53.4663,53.2177,53.428,90100.0
2007-12-04 11:40:00,83.82,84.25,83.75,84.07,157700.0,53.428,53.7021,53.3834,53.5874,157700.0
2007-12-04 11:50:00,84.06,84.09,83.75,83.77,94500.0,53.581,53.6001,53.3834,53.3962,94500.0
2007-12-04 12:00:00,83.77,83.86,83.65,83.69,56800.0,53.3962,53.4535,53.3197,53.3452,56800.0
2007-12-04 12:10:00,83.68,83.76,83.63,83.71,79000.0,53.3388,53.3898,53.3069,53.3579,79000.0
2007-12-04 12:20:00,83.72,83.82,83.66,83.76,40400.0,53.3643,53.428,53.326,53.3898,40400.0
2007-12-04 12:30:00,83.77,83.8,83.56,83.68,31200.0,53.3962,53.4153,53.2623,53.3388,31200.0
2007-12-04 12:40:00,83.65,83.93,83.61,83.85,43900.0,53.3197,53.4981,53.2942,53.4471,43900.0
2007-12-04 12:50:00,83.84,83.95,83.78,83.78,51500.0,53.4408,53.5109,53.4025,53.4025,51500.0
2007-12-04 13:00:00,83.78,83.9,83.61,83.61,46700.0,53.4025,53.479,53.2942,53.2942,46700.0
2007-12-04 13:10:00,83.61,83.65,83.52,83.54,50700.0,53.2942,53.3197,53.2368,53.2496,50700.0
2007-12-04 13:20:00,83.54,83.59,83.45,83.53,47400.0,53.2496,53.2814,53.1922,53.2432,47400.0
2007-12-04 13:30:00,83.52,83.64,83.47,83.51,40500.0,53.2368,53.3133,53.2049,53.2304,40500.0
2007-12-04 13:40:00,83.51,83.56,83.39,83.54,128900.0,53.2304,53.2623,53.1539,53.2496,128900.0
2007-12-04 13:50:00,83.54,83.54,83.34,83.49,108300.0,53.2496,53.2496,53.1221,53.2177,108300.0
2007-12-04 14:00:00,83.49,83.54,83.28,83.36,72800.0,53.2177,53.2496,53.0838,53.1348,72800.0
2007-12-04 14:10:00,83.35,83.44,83.25,83.37,53500.0,53.1284,53.1858,53.0647,53.1412,53500.0
2007-12-04 14:20:00,83.39,83.7,83.32,83.65,68500.0,53.1539,53.3515,53.1093,53.3197,68500.0
2007-12-04 14:30:00,83.64,83.7,83.54,83.6,27500.0,53.3133,53.3515,53.2496,53.2878,27500.0
2007-12-04 14:40:00,83.61,83.64,83.51,83.6,40900.0,53.2942,53.3133,53.2304,53.2878,40900.0
2007-12-04 14:50:00,83.58,83.83,83.54,83.77,52300.0,53.275,53.4344,53.2496,53.3962,52300.0
2007-12-04 15:00:00,83.78,83.95,83.7,83.83,87000.0,53.4025,53.5109,53.3515,53.4344,87000.0
2007-12-04 15:10:00,83.85,83.97,83.78,83.8,123500.0,53.4471,53.5236,53.4025,53.4153,123500.0
2007-12-04 15:20:00,83.82,83.86,83.46,83.59,90100.0,53.428,53.4535,53.1986,53.2814,90100.0
2007-12-04 15:30:00,83.6,83.63,83.29,83.32,158800.0,53.2878,53.3069,53.0902,53.1093,158800.0
2007-12-04 15:40:00,83.32,83.35,83.1,83.17,175200.0,53.1093,53.1284,52.9691,53.0137,175200.0
2007-12-04 15:50:00,83.19,83.34,83.11,83.13,214700.0,53.0265,53.1221,52.9755,52.9882,214700.0
2007-12-05 09:30:00,84.05,84.61,83.85,84.11,129100.0,53.5746,53.9316,53.4471,53.6129,129100.0
2007-12-05 09:40:00,84.16,84.93,84.11,84.64,90400.0,53.6447,54.1356,53.6129,53.9507,90400.0
2007-12-05 09:50:00,84.63,84.87,84.56,84.87,85800.0,53.9443,54.0973,53.8997,54.0973,85800.0
2007-12-05 10:00:00,84.88,84.93,84.69,84.9,109300.0,54.1037,54.1356,53.9826,54.1164,109300.0
2007-12-05 10:10:00,84.91,84.93,84.76,84.76,98200.0,54.1228,54.1356,54.0272,54.0272,98200.0
2007-12-05 10:20:00,84.77,84.77,84.55,84.65,71000.0,54.0336,54.0336,53.8933,53.9571,71000.0
2007-12-05 10:30:00,84.66,85.44,84.55,85.38,243800.0,53.9635,54.4606,53.8933,54.4224,243800.0
2007-12-05 10:40:00,85.39,85.83,85.35,85.78,131500.0,54.4288,54.7092,54.4033,54.6774,131500.0
2007-12-05 10:50:00,85.78,85.8,85.34,85.39,85900.0,54.6774,54.6901,54.3969,54.4288,85900.0
2007-12-05 11:00:00,85.39,85.44,85.28,85.35,84500.0,54.4288,54.4606,54.3587,54.4033,84500.0
2007-12-05 11:10:00,85.35,85.64,85.3,85.56,82000.0,54.4033,54.5881,54.3714,54.5371,82000.0
2007-12-05 11:20:00,85.56,85.79,85.53,85.64,103400.0,54.5371,54.6837,54.518,54.5881,103400.0
2007-12-05 11:30:00,85.63,85.64,85.38,85.39,103400.0,54.5817,54.5881,54.4224,54.4288,103400.0
2007-12-05 11:40:00,85.41,85.48,85.29,85.4,68400.0,54.4415,54.4861,54.365,54.4351,68400.0
2007-12-05 11:50:00,85.41,85.58,85.41,85.5,65900.0,54.4415,54.5499,54.4415,54.4989,65900.0
2007-12-05 12:00:00,85.52,85.58,85.43,85.56,65400.0,54.5116,54.5499,54.4543,54.5371,65400.0
2007-12-05 12:10:00,85.56,85.64,85.53,85.57,40900.0,54.5371,54.5881,54.518,54.5435,40900.0
2007-12-05 12:20:00,85.58,85.65,85.5,85.62,35500.0,54.5499,54.5945,54.4989,54.5754,35500.0
2007-12-05 12:30:00,85.62,85.75,85.61,85.74,40400.0,54.5754,54.6582,54.569,54.6519,40400.0
2007-12-05 12:40:00,85.72,85.84,85.71,85.82,53400.0,54.6391,54.7156,54.6327,54.7029,53400.0
2007-12-05 12:50:00,85.82,85.88,85.49,85.51,125100.0,54.7029,54.7411,54.4925,54.5053,125100.0
2007-12-05 13:00:00,85.51,85.65,85.35,85.4,129200.0,54.5053,54.5945,54.4033,54.4351,129200.0
2007-12-05 13:10:00,85.43,85.49,85.22,85.22,61900.0,54.4543,54.4925,54.3204,54.3204,61900.0
2007-12-05 13:20:00,85.21,85.48,85.19,85.46,48900.0,54.314,54.4861,54.3013,54.4734,48900.0
2007-12-05 13:30:00,85.47,85.76,85.46,85.75,93300.0,54.4798,54.6646,54.4734,54.6582,93300.0
2007-12-05 13:40:00,85.71,85.81,85.56,85.72,106900.0,54.6327,54.6965,54.5371,54.6391,106900.0
2007-12-05 13:50:00,85.72,85.79,85.55,85.6,93000.0,54.6391,54.6837,54.5308,54.5626,93000.0
2007-12-05 14:00:00,85.6,85.7,85.56,85.67,63100.0,54.5626,54.6264,54.5371,54.6072,63100.0
2007-12-05 14:10:00,85.67,85.73,85.36,85.39,76200.0,54.6072,54.6455,54.4096,54.4288,76200.0
2007-12-05 14:20:00,85.38,85.49,85.14,85.17,109400.0,54.4224,54.4925,54.2694,54.2885,109400.0
2007-12-05 14:30:00,85.17,85.55,85.16,85.35,56600.0,54.2885,54.5308,54.2822,54.4033,56600.0
2007-12-05 14:40:00,85.33,85.48,85.26,85.46,40100.0,54.3905,54.4861,54.3459,54.4734,40100.0
2007-12-05 14:50:00,85.43,85.44,84.82,85.02,79100.0,54.4543,54.4606,54.0654,54.1929,79100.0
2007-12-05 15:00:00,85.03,85.19,84.93,85.0,97900.0,54.1993,54.3013,54.1356,54.1802,97900.0
2007-12-05 15:10:00,84.99,85.32,84.87,85.32,114800.0,54.1738,54.3841,54.0973,54.3841,114800.0
2007-12-05 15:20:00,85.32,85.49,85.23,85.38,94200.0,54.3841,54.4925,54.3268,54.4224,94200.0
2007-12-05 15:30:00,85.37,85.46,85.25,85.29,97900.0,54.416,54.4734,54.3395,54.365,97900.0
2007-12-05 15:40:00,85.28,85.44,85.2,85.4,179900.0,54.3587,54.4606,54.3077,54.4351,179900.0
2007-12-05 15:50:00,85.4,85.43,85.2,85.23,224700.0,54.4351,54.4543,54.3077,54.3268,224700.0
2007-12-06 09:30:00,85.19,86.57,84.51,85.61,188200.0,54.3013,55.1809,53.8678,54.569,188200.0
2007-12-06 09:40:00,85.58,86.29,85.2,86.03,167000.0,54.5499,55.0024,54.3077,54.8367,167000.0
2007-12-06 09:50:00,85.97,86.03,85.64,85.86,66100.0,54.7985,54.8367,54.5881,54.7284,66100.0
2007-12-06 10:00:00,85.86,86.39,85.76,86.24,115700.0,54.7284,55.0662,54.6646,54.9706,115700.0
2007-12-06 10:10:00,86.22,86.46,86.07,86.45,107100.0,54.9578,55.1108,54.8622,55.1044,107100.0
2007-12-06 10:20:00,86.44,86.76,86.42,86.65,136300.0,55.0981,55.302,55.0853,55.2319,136300.0
2007-12-06 10:30:00,86.66,86.85,86.45,86.85,149300.0,55.2383,55.3594,55.1044,55.3594,149300.0
2007-12-06 10:40:00,86.85,87.49,86.7,87.41,148600.0,55.3594,55.7673,55.2638,55.7163,148600.0
2007-12-06 10:50:00,87.45,87.45,86.9,87.28,104200.0,55.7418,55.7418,55.3913,55.6335,104200.0
2007-12-06 11:00:00,87.27,87.33,87.15,87.28,72400.0,55.6271,55.6653,55.5506,55.6335,72400.0
2007-12-06 11:10:00,87.27,87.31,87.03,87.19,72900.0,55.6271,55.6526,55.4741,55.5761,72900.0
2007-12-06 11:20:00,87.19,87.63,87.13,87.53,98800.0,55.5761,55.8566,55.5379,55.7928,98800.0
2007-12-06 11:30:00,87.53,87.59,87.3,87.37,126800.0,55.7928,55.8311,55.6462,55.6908,126800.0
2007-12-06 11:40:00,87.38,87.56,87.26,87.55,69300.0,55.6972,55.812,55.6207,55.8056,69300.0
2007-12-06 11:50:00,87.55,87.65,87.47,87.59,57600.0,55.8056,55.8693,55.7546,55.8311,57600.0
2007-12-06 12:00:00,87.58,87.71,87.55,87.65,89200.0,55.8247,55.9076,55.8056,55.8693,89200.0
2007-12-06 12:10:00,87.65,87.83,87.6,87.83,86200.0,55.8693,55.9841,55.8375,55.9841,86200.0
2007-12-06 12:20:00,87.83,87.86,87.57,87.62,94600.0,55.9841,56.0032,55.8183,55.8502,94600.0
2007-12-06 12:30:00,87.62,87.65,87.51,87.52,40500.0,55.8502,55.8693,55.7801,55.7865,40500.0
2007-12-06 12:40:00,87.54,87.62,87.52,87.57,26400.0,55.7992,55.8502,55.7865,55.8183,26400.0
2007-12-06 12:50:00,87.56,87.62,87.47,87.57,58700.0,55.812,55.8502,55.7546,55.8183,58700.0
2007-12-06 13:00:00,87.57,87.6,87.41,87.43,65300.0,55.8183,55.8375,55.7163,55.7291,65300.0
2007-12-06 13:10:00,87.47,87.52,87.33,87.36,55700.0,55.7546,55.7865,55.6653,55.6845,55700.0
2007-12-06 13:20:00,87.34,87.41,87.26,87.29,42800.0,55.6717,55.7163,55.6207,55.6399,42800.0
2007-12-06 13:30:00,87.29,87.3,87.15,87.27,74600.0,55.6399,55.6462,55.5506,55.6271,74600.0
2007-12-06 13:40:00,87.28,87.41,87.28,87.41,47500.0,55.6335,55.7163,55.6335,55.7163,47500.0
2007-12-06 13:50:00,87.4,87.62,87.33,87.58,57100.0,55.71,55.8502,55.6653,55.8247,57100.0
2007-12-06 14:00:00,87.59,87.71,87.57,87.69,49300.0,55.8311,55.9076,55.8183,55.8948,49300.0
2007-12-06 14:10:00,87.69,87.88,87.67,87.88,48400.0,55.8948,56.0159,55.8821,56.0159,48400.0
2007-12-06 14:20:00,87.89,88.35,87.87,88.31,101200.0,56.0223,56.3155,56.0096,56.29,101200.0
2007-12-06 14:30:00,88.35,88.75,88.32,88.69,166000.0,56.3155,56.5705,56.2964,56.5322,166000.0
2007-12-06 14:40:00,88.7,88.98,88.66,88.79,111200.0,56.5386,56.7171,56.5131,56.596,111200.0
2007-12-06 14:50:00,88.79,88.86,88.56,88.63,129600.0,56.596,56.6406,56.4494,56.494,129600.0
2007-12-06 15:00:00,88.64,89.0,88.59,88.9,130900.0,56.5004,56.7298,56.4685,56.6661,130900.0
2007-12-06 15:10:00,88.94,88.97,88.66,88.69,103700.0,56.6916,56.7107,56.5131,56.5322,103700.0
2007-12-06 15:20:00,88.69,88.87,88.55,88.62,163100.0,56.5322,56.647,56.443,56.4876,163100.0
2007-12-06 15:30:00,88.61,88.63,88.27,88.61,160700.0,56.4812,56.494,56.2645,56.4812,160700.0
2007-12-06 15:40:00,88.61,88.61,88.32,88.36,183800.0,56.4812,56.4812,56.2964,56.3219,183800.0
2007-12-06 15:50:00,88.37,88.66,88.3,88.56,294300.0,56.3283,56.5131,56.2836,56.4494,294300.0
2007-12-07 09:30:00,88.5,88.8,88.15,88.45,105600.0,56.4111,56.6023,56.188,56.3793,105600.0
2007-12-07 09:40:00,88.45,88.56,87.8,87.8,75500.0,56.3793,56.4494,55.9649,55.9649,75500.0
2007-12-07 09:50:00,87.75,87.75,87.24,87.33,148100.0,55.9331,55.9331,55.608,55.6653,148100.0
2007-12-07 10:00:00,87.31,87.54,87.23,87.45,131100.0,55.6526,55.7992,55.6016,55.7418,131100.0
2007-12-07 10:10:00,87.47,87.68,87.32,87.62,123200.0,55.7546,55.8884,55.659,55.8502,123200.0
2007-12-07 10:20:00,87.63,87.66,87.37,87.46,79800.0,55.8566,55.8757,55.6908,55.7482,79800.0
2007-12-07 10:30:00,87.46,87.47,87.31,87.47,70200.0,55.7482,55.7546,55.6526,55.7546,70200.0
2007-12-07 10:40:00,87.46,87.57,87.32,87.4,34700.0,55.7482,55.8183,55.659,55.71,34700.0
2007-12-07 10:50:00,87.39,87.88,87.39,87.72,80800.0,55.7036,56.0159,55.7036,55.9139,80800.0
2007-12-07 11:00:00,87.84,87.89,87.65,87.73,73700.0,55.9904,56.0223,55.8693,55.9203,73700.0
2007-12-07 11:10:00,87.72,87.75,87.63,87.71,75600.0,55.9139,55.9331,55.8566,55.9076,75600.0
2007-12-07 11:20:00,87.71,87.74,87.4,87.46,44700.0,55.9076,55.9267,55.71,55.7482,44700.0
2007-12-07 11:30:00,87.47,87.89,87.42,87.87,76400.0,55.7546,56.0223,55.7227,56.0096,76400.0
2007-12-07 11:40:00,87.86,88.08,87.85,87.98,33600.0,56.0032,56.1434,55.9968,56.0797,33600.0
2007-12-07 11:50:00,88.0,88.0,87.81,87.83,40100.0,56.0924,56.0924,55.9713,55.9841,40100.0
2007-12-07 12:00:00,87.84,87.91,87.72,87.72,58000.0,55.9904,56.035,55.9139,55.9139,58000.0
2007-12-07 12:10:00,87.73,87.73,87.53,87.53,27500.0,55.9203,55.9203,55.7928,55.7928,27500.0
2007-12-07 12:20:00,87.52,87.52,87.41,87.42,24800.0,55.7865,55.7865,55.7163,55.7227,24800.0
2007-12-07 12:30:00,87.41,87.54,87.33,87.54,40100.0,55.7163,55.7992,55.6653,55.7992,40100.0
2007-12-07 12:40:00,87.52,87.57,87.49,87.5,19500.0,55.7865,55.8183,55.7673,55.7737,19500.0
2007-12-07 12:50:00,87.52,87.53,87.47,87.49,11700.0,55.7865,55.7928,55.7546,55.7673,11700.0
2007-12-07 13:00:00,87.47,87.52,87.45,87.5,65900.0,55.7546,55.7865,55.7418,55.7737,65900.0
2007-12-07 13:10:00,87.5,87.61,87.45,87.58,57600.0,55.7737,55.8438,55.7418,55.8247,57600.0
2007-12-07 13:20:00,87.57,87.68,87.51,87.64,36200.0,55.8183,55.8884,55.7801,55.8629,36200.0
2007-12-07 13:30:00,87.65,87.7,87.61,87.64,42100.0,55.8693,55.9012,55.8438,55.8629,42100.0
2007-12-07 13:40:00,87.64,87.67,87.5,87.64,50200.0,55.8629,55.8821,55.7737,55.8629,50200.0
2007-12-07 13:50:00,87.63,87.63,87.51,87.58,30600.0,55.8566,55.8566,55.7801,55.8247,30600.0
2007-12-07 14:00:00,87.59,87.75,87.57,87.75,34200.0,55.8311,55.9331,55.8183,55.9331,34200.0
2007-12-07 14:10:00,87.77,87.77,87.59,87.61,23900.0,55.9458,55.9458,55.8311,55.8438,23900.0
2007-12-07 14:20:00,87.62,87.73,87.61,87.71,22900.0,55.8502,55.9203,55.8438,55.9076,22900.0
2007-12-07 14:30:00,87.69,87.77,87.63,87.75,30700.0,55.8948,55.9458,55.8566,55.9331,30700.0
2007-12-07 14:40:00,87.75,87.93,87.74,87.89,42000.0,55.9331,56.0478,55.9267,56.0223,42000.0
2007-12-07 14:50:00,87.9,87.94,87.74,87.89,32000.0,56.0287,56.0542,55.9267,56.0223,32000.0
2007-12-07 15:00:00,87.9,87.98,87.75,87.89,46600.0,56.0287,56.0797,55.9331,56.0223,46600.0
2007-12-07 15:10:00,87.89,88.08,87.89,88.0,57200.0,56.0223,56.1434,56.0223,56.0924,57200.0
2007-12-07 15:20:00,87.98,88.08,87.89,88.0,62400.0,56.0797,56.1434,56.0223,56.0924,62400.0
2007-12-07 15:30:00,88.0,88.07,87.76,88.07,88700.0,56.0924,56.137,55.9394,56.137,88700.0
2007-12-07 15:40:00,88.08,88.09,87.89,87.96,61200.0,56.1434,56.1498,56.0223,56.0669,61200.0
2007-12-07 15:50:00,87.95,87.97,87.77,87.89,110700.0,56.0605,56.0733,55.9458,56.0223,110700.0
2007-12-10 09:30:00,87.97,88.67,87.88,88.48,116800.0,56.0733,56.5195,56.0159,56.3984,116800.0
2007-12-10 09:40:00,88.43,88.87,88.41,88.73,71600.0,56.3665,56.647,56.3538,56.5577,71600.0
2007-12-10 09:50:00,88.73,88.77,88.4,88.63,84200.0,56.5577,56.5832,56.3474,56.494,84200.0
2007-12-10 10:00:00,88.65,89.0,88.63,88.97,59700.0,56.5067,56.7298,56.494,56.7107,59700.0
2007-12-10 10:10:00,88.98,89.0,88.85,88.85,72900.0,56.7171,56.7298,56.6342,56.6342,72900.0
2007-12-10 10:20:00,88.85,88.9,88.6,88.61,73400.0,56.6342,56.6661,56.4749,56.4812,73400.0
2007-12-10 10:30:00,88.61,88.94,88.6,88.93,49000.0,56.4812,56.6916,56.4749,56.6852,49000.0
2007-12-10 10:40:00,88.94,89.12,88.84,88.86,63200.0,56.6916,56.8063,56.6278,56.6406,63200.0
2007-12-10 10:50:00,88.87,88.94,88.83,88.92,48300.0,56.647,56.6916,56.6215,56.6788,48300.0
2007-12-10 11:00:00,88.92,89.0,88.85,88.86,38100.0,56.6788,56.7298,56.6342,56.6406,38100.0
2007-12-10 11:10:00,88.85,88.97,88.85,88.91,51700.0,56.6342,56.7107,56.6342,56.6725,51700.0
2007-12-10 11:20:00,88.94,89.09,88.94,89.07,51100.0,56.6916,56.7872,56.6916,56.7744,51100.0
2007-12-10 11:30:00,89.07,89.1,88.88,89.02,109600.0,56.7744,56.7936,56.6533,56.7426,109600.0
2007-12-10 11:40:00,89.03,89.03,88.93,88.97,50500.0,56.749,56.749,56.6852,56.7107,50500.0
2007-12-10 11:50:00,88.97,89.02,88.88,88.96,60700.0,56.7107,56.7426,56.6533,56.7043,60700.0
2007-12-10 12:00:00,88.97,89.03,88.85,89.0,65300.0,56.7107,56.749,56.6342,56.7298,65300.0
2007-12-10 12:10:00,88.98,89.06,88.92,88.97,66200.0,56.7171,56.7681,56.6788,56.7107,66200.0
2007-12-10 12:20:00,88.97,89.04,88.93,88.98,41200.0,56.7107,56.7553,56.6852,56.7171,41200.0
2007-12-10 12:30:00,88.98,89.01,88.91,88.99,48100.0,56.7171,56.7362,56.6725,56.7235,48100.0
2007-12-10 12:40:00,88.99,89.0,88.78,88.88,35800.0,56.7235,56.7298,56.5896,56.6533,35800.0
2007-12-10 12:50:00,88.88,88.88,88.74,88.77,58800.0,56.6533,56.6533,56.5641,56.5832,58800.0
2007-12-10 13:00:00,88.78,88.92,88.78,88.9,29600.0,56.5896,56.6788,56.5896,56.6661,29600.0
2007-12-10 13:10:00,88.9,88.98,88.9,88.95,44100.0,56.6661,56.7171,56.6661,56.698,44100.0
2007-12-10 13:20:00,88.96,88.96,88.76,88.79,31300.0,56.7043,56.7043,56.5769,56.596,31300.0
2007-12-10 13:30:00,88.77,88.88,88.72,88.88,33100.0,56.5832,56.6533,56.5514,56.6533,33100.0
2007-12-10 13:40:00,88.87,88.96,88.78,88.82,65200.0,56.647,56.7043,56.5896,56.6151,65200.0
2007-12-10 13:50:00,88.82,88.9,88.69,88.8,55400.0,56.6151,56.6661,56.5322,56.6023,55400.0
2007-12-10 14:00:00,88.78,88.98,88.73,88.94,119900.0,56.5896,56.7171,56.5577,56.6916,119900.0
2007-12-10 14:10:00,88.93,88.93,88.65,88.73,52500.0,56.6852,56.6852,56.5067,56.5577,52500.0
2007-12-10 14:20:00,88.73,88.8,88.71,88.75,38600.0,56.5577,56.6023,56.545,56.5705,38600.0
2007-12-10 14:30:00,88.75,88.89,88.71,88.87,43200.0,56.5705,56.6597,56.545,56.647,43200.0
2007-12-10 14:40:00,88.87,89.14,88.87,89.13,64300.0,56.647,56.8191,56.647,56.8127,64300.0
2007-12-10 14:50:00,89.14,89.15,88.87,88.96,38300.0,56.8191,56.8254,56.647,56.7043,38300.0
2007-12-10 15:00:00,88.98,89.02,88.83,89.02,52700.0,56.7171,56.7426,56.6215,56.7426,52700.0
2007-12-10 15:10:00,89.0,89.09,88.83,88.83,57400.0,56.7298,56.7872,56.6215,56.6215,57400.0
2007-12-10 15:20:00,88.83,88.95,88.77,88.83,156200.0,56.6215,56.698,56.5832,56.6215,156200.0
2007-12-10 15:30:00,88.82,89.0,88.67,88.99,110800.0,56.6151,56.7298,56.5195,56.7235,110800.0
2007-12-10 15:40:00,88.98,88.98,88.71,88.86,211200.0,56.7171,56.7171,56.545,56.6406,211200.0
2007-12-10 15:50:00,88.86,89.15,88.79,89.15,207600.0,56.6406,56.8254,56.596,56.8254,207600.0
2007-12-11 09:30:00,89.47,90.15,89.47,90.05,110500.0,57.0294,57.4629,57.0294,57.3991,110500.0
2007-12-11 09:40:00,90.08,90.09,89.7,89.72,77500.0,57.4182,57.4246,57.176,57.1888,77500.0
2007-12-11 09:50:00,89.72,89.98,89.61,89.61,80000.0,57.1888,57.3545,57.1187,57.1187,80000.0
2007-12-11 10:00:00,89.6,89.7,89.49,89.54,81400.0,57.1123,57.176,57.0422,57.074,81400.0
2007-12-11 10:10:00,89.54,89.75,89.46,89.73,83400.0,57.074,57.2079,57.023,57.1951,83400.0
2007-12-11 10:20:00,89.7,89.74,89.56,89.64,60500.0,57.176,57.2015,57.0868,57.1378,60500.0
2007-12-11 10:30:00,89.62,89.62,89.38,89.48,66900.0,57.125,57.125,56.972,57.0358,66900.0
2007-12-11 10:40:00,89.49,89.53,89.33,89.51,94300.0,57.0422,57.0677,56.9402,57.0549,94300.0
2007-12-11 10:50:00,89.51,89.86,89.51,89.73,123400.0,57.0549,57.278,57.0549,57.1951,123400.0
2007-12-11 11:00:00,89.74,89.79,89.33,89.56,120400.0,57.2015,57.2334,56.9402,57.0868,120400.0
2007-12-11 11:10:00,89.56,89.68,89.34,89.34,85800.0,57.0868,57.1633,56.9466,56.9466,85800.0
2007-12-11 11:20:00,89.35,89.54,89.27,89.5,75000.0,56.9529,57.074,56.9019,57.0485,75000.0
2007-12-11 11:30:00,89.51,89.51,89.31,89.33,54600.0,57.0549,57.0549,56.9274,56.9402,54600.0
2007-12-11 11:40:00,89.32,89.42,89.3,89.35,37600.0,56.9338,56.9975,56.9211,56.9529,37600.0
2007-12-11 11:50:00,89.38,89.47,89.3,89.36,33300.0,56.972,57.0294,56.9211,56.9593,33300.0
2007-12-11 12:00:00,89.36,89.39,89.21,89.22,30400.0,56.9593,56.9784,56.8637,56.8701,30400.0
2007-12-11 12:10:00,89.22,89.24,89.04,89.04,48200.0,56.8701,56.8828,56.7553,56.7553,48200.0
2007-12-11 12:20:00,89.1,89.26,89.05,89.21,22600.0,56.7936,56.8956,56.7617,56.8637,22600.0
2007-12-11 12:30:00,89.23,89.27,89.16,89.2,23500.0,56.8764,56.9019,56.8318,56.8573,23500.0
2007-12-11 12:40:00,89.19,89.21,89.04,89.07,36800.0,56.8509,56.8637,56.7553,56.7744,36800.0
2007-12-11 12:50:00,89.07,89.13,88.94,89.1,61700.0,56.7744,56.8127,56.6916,56.7936,61700.0
2007-12-11 13:00:00,89.13,89.14,89.09,89.12,20900.0,56.8127,56.8191,56.7872,56.8063,20900.0
2007-12-11 13:10:00,89.14,89.15,88.95,88.96,44100.0,56.8191,56.8254,56.698,56.7043,44100.0
2007-12-11 13:20:00,88.96,89.11,88.95,88.98,52800.0,56.7043,56.7999,56.698,56.7171,52800.0
2007-12-11 13:30:00,89.0,89.2,88.98,89.16,27100.0,56.7298,56.8573,56.7171,56.8318,27100.0
2007-12-11 13:40:00,89.16,89.24,89.14,89.23,44300.0,56.8318,56.8828,56.8191,56.8764,44300.0
2007-12-11 13:50:00,89.23,89.24,89.01,89.11,82800.0,56.8764,56.8828,56.7362,56.7999,82800.0
2007-12-11 14:00:00,89.11,89.21,88.89,88.91,74400.0,56.7999,56.8637,56.6597,56.6725,74400.0
2007-12-11 14:10:00,88.9,89.4,88.25,88.47,145500.0,56.6661,56.9848,56.2518,56.392,145500.0
2007-12-11 14:20:00,88.5,88.74,87.42,88.26,209800.0,56.4111,56.5641,55.7227,56.2581,209800.0
2007-12-11 14:30:00,88.28,88.28,87.64,87.84,125900.0,56.2709,56.2709,55.8629,55.9904,125900.0
2007-12-11 14:40:00,87.81,88.13,87.75,88.04,102500.0,55.9713,56.1753,55.9331,56.1179,102500.0
2007-12-11 14:50:00,87.93,88.06,87.69,87.85,73200.0,56.0478,56.1307,55.8948,55.9968,73200.0
2007-12-11 15:00:00,87.85,87.87,87.53,87.8,99200.0,55.9968,56.0096,55.7928,55.9649,99200.0
2007-12-11 15:10:00,87.8,87.84,87.42,87.43,66700.0,55.9649,55.9904,55.7227,55.7291,66700.0
2007-12-11 15:20:00,87.44,87.53,87.29,87.31,134600.0,55.7355,55.7928,55.6399,55.6526,134600.0
2007-12-11 15:30:00,87.32,87.49,86.8,86.83,177700.0,55.659,55.7673,55.3275,55.3466,177700.0
2007-12-11 15:40:00,86.84,87.02,86.8,86.81,276100.0,55.353,55.4678,55.3275,55.3339,276100.0
2007-12-11 15:50:00,86.79,87.04,86.61,86.91,282300.0,55.3211,55.4805,55.2064,55.3976,282300.0
2007-12-12 09:30:00,88.64,89.28,88.3,88.67,186800.0,56.5887,56.9972,56.3716,56.6078,186800.0
2007-12-12 09:40:00,88.68,89.27,88.67,89.27,176700.0,56.6142,56.9909,56.6078,56.9909,176700.0
2007-12-12 09:50:00,89.29,89.45,89.12,89.29,183900.0,57.0036,57.1058,56.8951,57.0036,183900.0
2007-12-12 10:00:00,89.29,89.83,89.23,89.8,139300.0,57.0036,57.3484,56.9653,57.3292,139300.0
2007-12-12 10:10:00,89.81,90.1,89.73,90.1,93600.0,57.3356,57.5207,57.2845,57.5207,93600.0
2007-12-12 10:20:00,90.1,90.17,89.53,89.72,127900.0,57.5207,57.5654,57.1568,57.2781,127900.0
2007-12-12 10:30:00,89.7,89.99,89.45,89.95,87000.0,57.2654,57.4505,57.1058,57.425,87000.0
2007-12-12 10:40:00,89.96,90.23,89.49,89.53,87100.0,57.4314,57.6037,57.1313,57.1568,87100.0
2007-12-12 10:50:00,89.51,89.62,89.27,89.33,77600.0,57.1441,57.2143,56.9909,57.0292,77600.0
2007-12-12 11:00:00,89.34,89.96,89.33,89.96,52200.0,57.0355,57.4314,57.0292,57.4314,52200.0
2007-12-12 11:10:00,89.96,90.2,89.96,90.18,79900.0,57.4314,57.5846,57.4314,57.5718,79900.0
2007-12-12 11:20:00,90.16,90.29,89.95,90.29,115100.0,57.559,57.642,57.425,57.642,115100.0
2007-12-12 11:30:00,90.29,90.69,90.27,90.63,121900.0,57.642,57.8974,57.6293,57.8591,121900.0
2007-12-12 11:40:00,90.63,90.75,90.37,90.37,89300.0,57.8591,57.9357,57.6931,57.6931,89300.0
2007-12-12 11:50:00,90.37,90.4,90.07,90.07,76000.0,57.6931,57.7123,57.5016,57.5016,76000.0
2007-12-12 12:00:00,90.09,90.14,89.73,89.75,96500.0,57.5143,57.5463,57.2845,57.2973,96500.0
2007-12-12 12:10:00,89.75,89.82,89.56,89.57,48200.0,57.2973,57.342,57.176,57.1824,48200.0
2007-12-12 12:20:00,89.57,89.65,89.5,89.57,30600.0,57.1824,57.2334,57.1377,57.1824,30600.0
2007-12-12 12:30:00,89.54,89.56,89.36,89.43,42600.0,57.1632,57.176,57.0483,57.093,42600.0
2007-12-12 12:40:00,89.45,89.57,89.15,89.24,33800.0,57.1058,57.1824,56.9142,56.9717,33800.0
2007-12-12 12:50:00,89.28,89.75,89.22,89.48,50600.0,56.9972,57.2973,56.9589,57.1249,50600.0
2007-12-12 13:00:00,89.48,89.7,89.33,89.7,26800.0,57.1249,57.2654,57.0292,57.2654,26800.0
2007-12-12 13:10:00,89.65,89.85,89.65,89.8,29600.0,57.2334,57.3611,57.2334,57.3292,29600.0
2007-12-12 13:20:00,89.76,89.79,89.56,89.64,24900.0,57.3037,57.3228,57.176,57.2271,24900.0
2007-12-12 13:30:00,89.6,89.69,89.41,89.62,41500.0,57.2015,57.259,57.0802,57.2143,41500.0
2007-12-12 13:40:00,89.63,89.76,89.38,89.52,75700.0,57.2207,57.3037,57.0611,57.1505,75700.0
2007-12-12 13:50:00,89.52,89.62,89.41,89.52,57900.0,57.1505,57.2143,57.0802,57.1505,57900.0
2007-12-12 14:00:00,89.52,89.75,89.43,89.64,60400.0,57.1505,57.2973,57.093,57.2271,60400.0
2007-12-12 14:10:00,89.68,89.98,89.58,89.93,89700.0,57.2526,57.4441,57.1888,57.4122,89700.0
2007-12-12 14:20:00,89.93,89.93,89.53,89.64,89800.0,57.4122,57.4122,57.1568,57.2271,89800.0
2007-12-12 14:30:00,89.66,89.82,89.58,89.82,62000.0,57.2398,57.342,57.1888,57.342,62000.0
2007-12-12 14:40:00,89.81,89.92,89.68,89.9,35000.0,57.3356,57.4058,57.2526,57.3931,35000.0
2007-12-12 14:50:00,89.9,90.0,89.84,89.88,65800.0,57.3931,57.4569,57.3547,57.3803,65800.0
2007-12-12 15:00:00,89.87,89.89,89.34,89.52,170400.0,57.3739,57.3867,57.0355,57.1505,170400.0
2007-12-12 15:10:00,89.52,89.52,88.83,89.26,166600.0,57.1505,57.1505,56.71,56.9845,166600.0
2007-12-12 15:20:00,89.25,89.45,89.13,89.45,97300.0,56.9781,57.1058,56.9015,57.1058,97300.0
2007-12-12 15:30:00,89.46,89.49,89.03,89.21,141000.0,57.1121,57.1313,56.8376,56.9525,141000.0
2007-12-12 15:40:00,89.2,89.83,89.09,89.7,277600.0,56.9462,57.3484,56.8759,57.2654,277600.0
2007-12-12 15:50:00,89.68,89.93,89.5,89.61,281900.0,57.2526,57.4122,57.1377,57.2079,281900.0
2007-12-13 09:30:00,89.04,89.75,88.29,89.48,94900.0,56.844,57.2973,56.3652,57.1249,94900.0
2007-12-13 09:40:00,89.47,89.55,88.95,89.0,83500.0,57.1185,57.1696,56.7866,56.8185,83500.0
2007-12-13 09:50:00,88.97,89.08,88.7,88.83,38000.0,56.7993,56.8696,56.627,56.71,38000.0
2007-12-13 10:00:00,88.83,89.48,88.74,89.46,63900.0,56.71,57.1249,56.6525,57.1121,63900.0
2007-12-13 10:10:00,89.48,89.54,89.12,89.27,49500.0,57.1249,57.1632,56.8951,56.9909,49500.0
2007-12-13 10:20:00,89.24,89.65,89.0,89.19,66100.0,56.9717,57.2334,56.8185,56.9398,66100.0
2007-12-13 10:30:00,89.21,90.07,89.21,89.73,151200.0,56.9525,57.5016,56.9525,57.2845,151200.0
2007-12-13 10:40:00,89.73,89.77,89.33,89.45,78000.0,57.2845,57.3101,57.0292,57.1058,78000.0
2007-12-13 10:50:00,89.45,89.57,88.55,88.64,97500.0,57.1058,57.1824,56.5312,56.5887,97500.0
2007-12-13 11:00:00,88.67,89.05,88.67,88.98,53900.0,56.6078,56.8504,56.6078,56.8057,53900.0
2007-12-13 11:10:00,88.99,89.21,88.72,88.76,71200.0,56.8121,56.9525,56.6397,56.6653,71200.0
2007-12-13 11:20:00,88.76,88.76,88.27,88.59,97000.0,56.6653,56.6653,56.3524,56.5567,97000.0
2007-12-13 11:30:00,88.58,88.83,88.52,88.73,48400.0,56.5503,56.71,56.512,56.6461,48400.0
2007-12-13 11:40:00,88.76,88.97,88.73,88.85,27700.0,56.6653,56.7993,56.6461,56.7227,27700.0
2007-12-13 11:50:00,88.83,88.99,88.77,88.92,35300.0,56.71,56.8121,56.6716,56.7674,35300.0
2007-12-13 12:00:00,88.95,89.0,88.66,88.98,45500.0,56.7866,56.8185,56.6014,56.8057,45500.0
2007-12-13 12:10:00,89.0,89.07,88.85,89.07,24700.0,56.8185,56.8632,56.7227,56.8632,24700.0
2007-12-13 12:20:00,89.07,89.12,88.89,89.06,35300.0,56.8632,56.8951,56.7483,56.8568,35300.0
2007-12-13 12:30:00,89.05,89.15,88.95,89.11,38500.0,56.8504,56.9142,56.7866,56.8887,38500.0
2007-12-13 12:40:00,89.11,89.11,88.75,88.8,45900.0,56.8887,56.8887,56.6589,56.6908,45900.0
2007-12-13 12:50:00,88.79,88.81,88.56,88.62,54000.0,56.6844,56.6972,56.5376,56.5759,54000.0
2007-12-13 13:00:00,88.64,88.79,88.59,88.75,35400.0,56.5887,56.6844,56.5567,56.6589,35400.0
2007-12-13 13:10:00,88.73,88.74,88.34,88.45,43300.0,56.6461,56.6525,56.3971,56.4674,43300.0
2007-12-13 13:20:00,88.45,88.74,88.26,88.7,46600.0,56.4674,56.6525,56.3461,56.627,46600.0
2007-12-13 13:30:00,88.7,88.73,88.3,88.3,55900.0,56.627,56.6461,56.3716,56.3716,55900.0
2007-12-13 13:40:00,88.3,88.75,88.3,88.67,50600.0,56.3716,56.6589,56.3716,56.6078,50600.0
2007-12-13 13:50:00,88.69,88.75,88.46,88.54,59100.0,56.6206,56.6589,56.4737,56.5248,59100.0
2007-12-13 14:00:00,88.54,88.86,88.37,88.72,56000.0,56.5248,56.7291,56.4163,56.6397,56000.0
2007-12-13 14:10:00,88.73,88.9,88.51,88.89,49700.0,56.6461,56.7546,56.5057,56.7483,49700.0
2007-12-13 14:20:00,88.9,89.15,88.82,89.0,88900.0,56.7546,56.9142,56.7036,56.8185,88900.0
2007-12-13 14:30:00,89.01,89.13,88.96,89.08,51000.0,56.8249,56.9015,56.7929,56.8696,51000.0
2007-12-13 14:40:00,89.06,89.2,89.02,89.12,47600.0,56.8568,56.9462,56.8312,56.8951,47600.0
2007-12-13 14:50:00,89.08,89.29,89.08,89.15,32200.0,56.8696,57.0036,56.8696,56.9142,32200.0
2007-12-13 15:00:00,89.15,89.44,89.13,89.33,52100.0,56.9142,57.0994,56.9015,57.0292,52100.0
2007-12-13 15:10:00,89.33,89.33,89.0,89.26,85900.0,57.0292,57.0292,56.8185,56.9845,85900.0
2007-12-13 15:20:00,89.26,89.54,89.11,89.47,86900.0,56.9845,57.1632,56.8887,57.1185,86900.0
2007-12-13 15:30:00,89.46,89.69,89.38,89.5,64300.0,57.1121,57.259,57.0611,57.1377,64300.0
2007-12-13 15:40:00,89.51,89.94,89.49,89.83,138700.0,57.1441,57.4186,57.1313,57.3484,138700.0
2007-12-13 15:50:00,89.82,89.95,89.68,89.95,132000.0,57.342,57.425,57.2526,57.425,132000.0
2007-12-14 09:30:00,88.67,88.67,88.11,88.32,239700.0,56.6078,56.6078,56.2503,56.3844,239700.0
2007-12-14 09:40:00,88.32,88.92,88.25,88.83,161100.0,56.3844,56.7674,56.3397,56.71,161100.0
2007-12-14 09:50:00,88.79,88.99,88.51,88.59,99700.0,56.6844,56.8121,56.5057,56.5567,99700.0
2007-12-14 10:00:00,88.57,88.86,88.51,88.71,95300.0,56.544,56.7291,56.5057,56.6333,95300.0
2007-12-14 10:10:00,88.71,89.05,88.71,89.01,127100.0,56.6333,56.8504,56.6333,56.8249,127100.0
2007-12-14 10:20:00,89.0,89.08,88.92,89.03,88500.0,56.8185,56.8696,56.7674,56.8376,88500.0
2007-12-14 10:30:00,89.02,89.04,88.9,88.93,86900.0,56.8312,56.844,56.7546,56.7738,86900.0
2007-12-14 10:40:00,88.93,89.07,88.75,88.93,71700.0,56.7738,56.8632,56.6589,56.7738,71700.0
2007-12-14 10:50:00,88.96,89.08,88.95,89.08,55700.0,56.7929,56.8696,56.7866,56.8696,55700.0
2007-12-14 11:00:00,89.08,89.33,89.07,89.27,87900.0,56.8696,57.0292,56.8632,56.9909,87900.0
2007-12-14 11:10:00,89.28,89.29,88.96,89.0,65600.0,56.9972,57.0036,56.7929,56.8185,65600.0
2007-12-14 11:20:00,89.01,89.31,88.97,89.18,37900.0,56.8249,57.0164,56.7993,56.9334,37900.0
2007-12-14 11:30:00,89.19,89.21,89.13,89.16,50000.0,56.9398,56.9525,56.9015,56.9206,50000.0
2007-12-14 11:40:00,89.17,89.19,88.77,88.79,74200.0,56.927,56.9398,56.6716,56.6844,74200.0
2007-12-14 11:50:00,88.81,88.93,88.8,88.85,28100.0,56.6972,56.7738,56.6908,56.7227,28100.0
2007-12-14 12:00:00,88.85,88.93,88.56,88.61,36800.0,56.7227,56.7738,56.5376,56.5695,36800.0
2007-12-14 12:10:00,88.61,88.82,88.59,88.82,25000.0,56.5695,56.7036,56.5567,56.7036,25000.0
2007-12-14 12:20:00,88.81,89.01,88.72,88.76,69700.0,56.6972,56.8249,56.6397,56.6653,69700.0
2007-12-14 12:30:00,88.77,88.81,88.67,88.74,59100.0,56.6716,56.6972,56.6078,56.6525,59100.0
2007-12-14 12:40:00,88.74,88.91,88.72,88.88,30200.0,56.6525,56.761,56.6397,56.7419,30200.0
2007-12-14 12:50:00,88.9,89.03,88.87,88.94,37100.0,56.7546,56.8376,56.7355,56.7802,37100.0
2007-12-14 13:00:00,88.93,89.05,88.89,89.03,25500.0,56.7738,56.8504,56.7483,56.8376,25500.0
2007-12-14 13:10:00,89.03,89.09,88.91,88.91,31000.0,56.8376,56.8759,56.761,56.761,31000.0
2007-12-14 13:20:00,88.92,89.38,88.9,89.24,38200.0,56.7674,57.0611,56.7546,56.9717,38200.0
2007-12-14 13:30:00,89.24,89.29,89.18,89.26,41600.0,56.9717,57.0036,56.9334,56.9845,41600.0
2007-12-14 13:40:00,89.26,89.26,89.07,89.14,30300.0,56.9845,56.9845,56.8632,56.9079,30300.0
2007-12-14 13:50:00,89.14,89.24,89.07,89.17,36800.0,56.9079,56.9717,56.8632,56.927,36800.0
2007-12-14 14:00:00,89.15,89.18,88.74,88.81,61600.0,56.9142,56.9334,56.6525,56.6972,61600.0
2007-12-14 14:10:00,88.81,88.96,88.81,88.89,36900.0,56.6972,56.7929,56.6972,56.7483,36900.0
2007-12-14 14:20:00,88.9,89.01,88.86,88.98,42000.0,56.7546,56.8249,56.7291,56.8057,42000.0
2007-12-14 14:30:00,88.98,89.01,88.88,88.93,50000.0,56.8057,56.8249,56.7419,56.7738,50000.0
2007-12-14 14:40:00,88.92,88.97,88.83,88.91,60200.0,56.7674,56.7993,56.71,56.761,60200.0
2007-12-14 14:50:00,88.91,88.94,88.81,88.9,152500.0,56.761,56.7802,56.6972,56.7546,152500.0
2007-12-14 15:00:00,88.9,88.94,88.52,88.67,91800.0,56.7546,56.7802,56.512,56.6078,91800.0
2007-12-14 15:10:00,88.67,88.78,88.53,88.54,68700.0,56.6078,56.678,56.5184,56.5248,68700.0
2007-12-14 15:20:00,88.52,88.56,88.44,88.55,71500.0,56.512,56.5376,56.461,56.5312,71500.0
2007-12-14 15:30:00,88.55,88.95,88.55,88.79,130200.0,56.5312,56.7866,56.5312,56.6844,130200.0
2007-12-14 15:40:00,88.77,88.99,88.63,88.9,157500.0,56.6716,56.8121,56.5823,56.7546,157500.0
2007-12-14 15:50:00,88.91,88.95,88.58,88.66,247500.0,56.761,56.7866,56.5503,56.6014,247500.0
2007-12-17 09:30:00,88.17,88.91,88.1,88.3,107000.0,56.2886,56.761,56.2439,56.3716,107000.0
2007-12-17 09:40:00,88.25,88.51,88.14,88.49,76600.0,56.3397,56.5057,56.2694,56.4929,76600.0
2007-12-17 09:50:00,88.49,88.52,87.86,88.22,107400.0,56.4929,56.512,56.0907,56.3205,107400.0
2007-12-17 10:00:00,88.17,88.97,88.04,88.53,97300.0,56.2886,56.7993,56.2056,56.5184,97300.0
2007-12-17 10:10:00,88.52,89.14,88.48,89.09,108900.0,56.512,56.9079,56.4865,56.8759,108900.0
2007-12-17 10:20:00,89.1,89.19,88.62,88.7,66300.0,56.8823,56.9398,56.5759,56.627,66300.0
2007-12-17 10:30:00,88.68,89.0,88.52,88.72,74200.0,56.6142,56.8185,56.512,56.6397,74200.0
2007-12-17 10:40:00,88.75,88.88,88.6,88.86,38300.0,56.6589,56.7419,56.5631,56.7291,38300.0
2007-12-17 10:50:00,88.84,88.84,88.45,88.64,51800.0,56.7163,56.7163,56.4674,56.5887,51800.0
2007-12-17 11:00:00,88.66,88.94,88.62,88.72,48800.0,56.6014,56.7802,56.5759,56.6397,48800.0
2007-12-17 11:10:00,88.7,88.74,88.49,88.56,56600.0,56.627,56.6525,56.4929,56.5376,56600.0
2007-12-17 11:20:00,88.53,88.56,88.24,88.26,82800.0,56.5184,56.5376,56.3333,56.3461,82800.0
2007-12-17 11:30:00,88.27,88.41,88.01,88.06,44700.0,56.3524,56.4418,56.1865,56.2184,44700.0
2007-12-17 11:40:00,88.05,88.09,87.73,87.76,69000.0,56.212,56.2375,56.0077,56.0269,69000.0
2007-12-17 11:50:00,87.76,87.8,87.48,87.62,91900.0,56.0269,56.0524,55.8481,55.9375,91900.0
2007-12-17 12:00:00,87.62,87.76,87.58,87.75,42000.0,55.9375,56.0269,55.9119,56.0205,42000.0
2007-12-17 12:10:00,87.75,87.84,87.5,87.54,67400.0,56.0205,56.0779,55.8609,55.8864,67400.0
2007-12-17 12:20:00,87.52,87.61,87.31,87.34,45300.0,55.8736,55.9311,55.7396,55.7587,45300.0
2007-12-17 12:30:00,87.33,87.44,87.23,87.41,60300.0,55.7523,55.8226,55.6885,55.8034,60300.0
2007-12-17 12:40:00,87.42,87.45,87.34,87.38,30700.0,55.8098,55.8289,55.7587,55.7843,30700.0
2007-12-17 12:50:00,87.37,87.51,87.35,87.47,38700.0,55.7779,55.8673,55.7651,55.8417,38700.0
2007-12-17 13:00:00,87.47,87.51,87.25,87.34,45200.0,55.8417,55.8673,55.7013,55.7587,45200.0
2007-12-17 13:10:00,87.35,87.35,87.0,87.05,73200.0,55.7651,55.7651,55.5417,55.5736,73200.0
2007-12-17 13:20:00,87.06,87.33,87.06,87.3,47000.0,55.58,55.7523,55.58,55.7332,47000.0
2007-12-17 13:30:00,87.32,87.34,87.17,87.2,30200.0,55.746,55.7587,55.6502,55.6693,30200.0
2007-12-17 13:40:00,87.19,87.26,87.03,87.15,41400.0,55.663,55.7076,55.5608,55.6374,41400.0
2007-12-17 13:50:00,87.14,87.16,86.77,86.77,75300.0,55.631,55.6438,55.3948,55.3948,75300.0
2007-12-17 14:00:00,86.77,86.77,86.49,86.55,98300.0,55.3948,55.3948,55.2161,55.2544,98300.0
2007-12-17 14:10:00,86.57,86.68,86.3,86.38,142100.0,55.2671,55.3374,55.0948,55.1458,142100.0
2007-12-17 14:20:00,86.37,86.8,86.37,86.69,94900.0,55.1395,55.414,55.1395,55.3438,94900.0
2007-12-17 14:30:00,86.68,86.97,86.67,86.97,102400.0,55.3374,55.5225,55.331,55.5225,102400.0
2007-12-17 14:40:00,86.97,87.05,86.85,87.02,66100.0,55.5225,55.5736,55.4459,55.5544,66100.0
2007-12-17 14:50:00,87.03,87.04,86.58,86.64,74800.0,55.5608,55.5672,55.2735,55.3118,74800.0
2007-12-17 15:00:00,86.62,86.72,86.4,86.43,94400.0,55.2991,55.3629,55.1586,55.1778,94400.0
2007-12-17 15:10:00,86.44,86.85,86.43,86.72,137900.0,55.1842,55.4459,55.1778,55.3629,137900.0
2007-12-17 15:20:00,86.73,86.79,86.59,86.64,66800.0,55.3693,55.4076,55.2799,55.3118,66800.0
2007-12-17 15:30:00,86.66,87.13,86.63,87.07,98200.0,55.3246,55.6247,55.3054,55.5864,98200.0
2007-12-17 15:40:00,87.06,87.11,86.75,86.77,104900.0,55.58,55.6119,55.3821,55.3948,104900.0
2007-12-17 15:50:00,86.76,86.91,86.7,86.89,192100.0,55.3884,55.4842,55.3501,55.4714,192100.0
2007-12-18 09:30:00,87.7,88.29,87.58,87.77,79700.0,55.9885,56.3652,55.9119,56.0332,79700.0
2007-12-18 09:40:00,87.73,87.8,87.57,87.75,71300.0,56.0077,56.0524,55.9056,56.0205,71300.0
2007-12-18 09:50:00,87.73,87.96,87.65,87.71,70200.0,56.0077,56.1545,55.9566,55.9949,70200.0
2007-12-18 10:00:00,87.72,87.8,87.46,87.47,66600.0,56.0013,56.0524,55.8353,55.8417,66600.0
2007-12-18 10:10:00,87.47,87.69,87.38,87.64,89100.0,55.8417,55.9822,55.7843,55.9502,89100.0
2007-12-18 10:20:00,87.66,87.73,87.4,87.63,81200.0,55.963,56.0077,55.797,55.9439,81200.0
2007-12-18 10:30:00,87.65,87.72,87.29,87.35,60100.0,55.9566,56.0013,55.7268,55.7651,60100.0
2007-12-18 10:40:00,87.33,87.57,87.25,87.56,48600.0,55.7523,55.9056,55.7013,55.8992,48600.0
2007-12-18 10:50:00,87.57,87.62,87.33,87.57,41000.0,55.9056,55.9375,55.7523,55.9056,41000.0
2007-12-18 11:00:00,87.58,87.68,87.41,87.44,40500.0,55.9119,55.9758,55.8034,55.8226,40500.0
2007-12-18 11:10:00,87.44,87.53,87.36,87.43,33900.0,55.8226,55.88,55.7715,55.8162,33900.0
2007-12-18 11:20:00,87.43,87.5,87.05,87.05,58500.0,55.8162,55.8609,55.5736,55.5736,58500.0
2007-12-18 11:30:00,87.02,87.02,86.88,86.9,79900.0,55.5544,55.5544,55.4651,55.4778,79900.0
2007-12-18 11:40:00,86.9,86.91,86.29,86.31,135800.0,55.4778,55.4842,55.0884,55.1012,135800.0
2007-12-18 11:50:00,86.29,86.34,85.93,85.96,79300.0,55.0884,55.1203,54.8586,54.8777,79300.0
2007-12-18 12:00:00,85.97,86.42,85.81,86.29,131200.0,54.8841,55.1714,54.782,55.0884,131200.0
2007-12-18 12:10:00,86.29,86.29,85.93,85.99,65600.0,55.0884,55.0884,54.8586,54.8969,65600.0
2007-12-18 12:20:00,86.0,86.04,85.84,85.84,62700.0,54.9033,54.9288,54.8011,54.8011,62700.0
2007-12-18 12:30:00,85.83,86.0,85.77,85.97,51900.0,54.7947,54.9033,54.7564,54.8841,51900.0
2007-12-18 12:40:00,86.0,86.35,85.96,86.3,33900.0,54.9033,55.1267,54.8777,55.0948,33900.0
2007-12-18 12:50:00,86.33,86.33,86.11,86.14,31600.0,55.1139,55.1139,54.9735,54.9926,31600.0
2007-12-18 13:00:00,86.14,86.29,86.06,86.29,24500.0,54.9926,55.0884,54.9416,55.0884,24500.0
2007-12-18 13:10:00,86.27,86.32,86.07,86.1,31300.0,55.0756,55.1075,54.9479,54.9671,31300.0
2007-12-18 13:20:00,86.1,86.36,86.08,86.27,46900.0,54.9671,55.1331,54.9543,55.0756,46900.0
2007-12-18 13:30:00,86.26,86.3,86.05,86.21,88700.0,55.0692,55.0948,54.9352,55.0373,88700.0
2007-12-18 13:40:00,86.19,86.22,85.99,86.06,141600.0,55.0245,55.0437,54.8969,54.9416,141600.0
2007-12-18 13:50:00,86.05,86.15,85.87,86.05,116100.0,54.9352,54.999,54.8203,54.9352,116100.0
2007-12-18 14:00:00,86.05,86.66,86.04,86.66,105500.0,54.9352,55.3246,54.9288,55.3246,105500.0
2007-12-18 14:10:00,86.65,86.9,86.65,86.89,129100.0,55.3182,55.4778,55.3182,55.4714,129100.0
2007-12-18 14:20:00,86.85,86.91,86.39,86.49,71200.0,55.4459,55.4842,55.1522,55.2161,71200.0
2007-12-18 14:30:00,86.51,86.71,86.49,86.62,47800.0,55.2288,55.3565,55.2161,55.2991,47800.0
2007-12-18 14:40:00,86.6,86.62,86.45,86.49,38600.0,55.2863,55.2991,55.1905,55.2161,38600.0
2007-12-18 14:50:00,86.49,86.64,86.46,86.63,46200.0,55.2161,55.3118,55.1969,55.3054,46200.0
2007-12-18 15:00:00,86.63,86.81,86.61,86.65,54800.0,55.3054,55.4204,55.2927,55.3182,54800.0
2007-12-18 15:10:00,86.62,86.73,86.57,86.63,74500.0,55.2991,55.3693,55.2671,55.3054,74500.0
2007-12-18 15:20:00,86.63,86.63,86.44,86.49,90800.0,55.3054,55.3054,55.1842,55.2161,90800.0
2007-12-18 15:30:00,86.46,86.73,86.45,86.59,133800.0,55.1969,55.3693,55.1905,55.2799,133800.0
2007-12-18 15:40:00,86.59,86.78,86.57,86.73,207400.0,55.2799,55.4012,55.2671,55.3693,207400.0
2007-12-18 15:50:00,86.72,86.75,86.63,86.64,227800.0,55.3629,55.3821,55.3054,55.3118,227800.0
2007-12-19 09:30:00,86.97,87.55,86.6,86.98,128400.0,55.5225,55.8928,55.2863,55.5289,128400.0
2007-12-19 09:40:00,86.97,87.4,86.97,87.26,75600.0,55.5225,55.797,55.5225,55.7076,75600.0
2007-12-19 09:50:00,87.25,87.42,86.66,86.9,93400.0,55.7013,55.8098,55.3246,55.4778,93400.0
2007-12-19 10:00:00,86.91,87.2,86.76,86.94,86500.0,55.4842,55.6693,55.3884,55.5034,86500.0
2007-12-19 10:10:00,86.96,86.96,86.7,86.82,39400.0,55.5161,55.5161,55.3501,55.4267,39400.0
2007-12-19 10:20:00,86.82,86.86,86.37,86.47,59600.0,55.4267,55.4523,55.1395,55.2033,59600.0
2007-12-19 10:30:00,86.5,87.16,86.5,86.8,116500.0,55.2225,55.6438,55.2225,55.414,116500.0
2007-12-19 10:40:00,86.78,86.95,86.53,86.89,38900.0,55.4012,55.5097,55.2416,55.4714,38900.0
2007-12-19 10:50:00,86.89,86.9,86.72,86.87,39300.0,55.4714,55.4778,55.3629,55.4587,39300.0
2007-12-19 11:00:00,86.84,86.9,86.76,86.85,29500.0,55.4395,55.4778,55.3884,55.4459,29500.0
2007-12-19 11:10:00,86.83,87.12,86.82,87.0,59100.0,55.4331,55.6183,55.4267,55.5417,59100.0
2007-12-19 11:20:00,87.0,87.05,86.7,86.7,85700.0,55.5417,55.5736,55.3501,55.3501,85700.0
2007-12-19 11:30:00,86.7,86.81,86.57,86.79,54600.0,55.3501,55.4204,55.2671,55.4076,54600.0
2007-12-19 11:40:00,86.79,86.86,86.78,86.85,38100.0,55.4076,55.4523,55.4012,55.4459,38100.0
2007-12-19 11:50:00,86.86,86.86,86.53,86.59,53600.0,55.4523,55.4523,55.2416,55.2799,53600.0
2007-12-19 12:00:00,86.58,87.04,86.58,86.98,42700.0,55.2735,55.5672,55.2735,55.5289,42700.0
2007-12-19 12:10:00,86.99,87.1,86.92,86.95,31100.0,55.5353,55.6055,55.4906,55.5097,31100.0
2007-12-19 12:20:00,86.94,87.09,86.92,87.07,28400.0,55.5034,55.5991,55.4906,55.5864,28400.0
2007-12-19 12:30:00,87.07,87.07,86.89,87.03,38600.0,55.5864,55.5864,55.4714,55.5608,38600.0
2007-12-19 12:40:00,87.02,87.06,86.86,87.0,37900.0,55.5544,55.58,55.4523,55.5417,37900.0
2007-12-19 12:50:00,87.03,87.05,86.95,87.0,29500.0,55.5608,55.5736,55.5097,55.5417,29500.0
2007-12-19 13:00:00,86.97,86.97,86.75,86.8,37700.0,55.5225,55.5225,55.3821,55.414,37700.0
2007-12-19 13:10:00,86.78,86.93,86.73,86.84,25700.0,55.4012,55.497,55.3693,55.4395,25700.0
2007-12-19 13:20:00,86.82,86.84,86.66,86.84,27300.0,55.4267,55.4395,55.3246,55.4395,27300.0
2007-12-19 13:30:00,86.81,86.9,86.68,86.85,27200.0,55.4204,55.4778,55.3374,55.4459,27200.0
2007-12-19 13:40:00,86.85,86.91,86.44,86.66,58700.0,55.4459,55.4842,55.1842,55.3246,58700.0
2007-12-19 13:50:00,86.64,86.88,86.46,86.74,128200.0,55.3118,55.4651,55.1969,55.3757,128200.0
2007-12-19 14:00:00,86.72,87.01,86.71,86.88,89700.0,55.3629,55.548,55.3565,55.4651,89700.0
2007-12-19 14:10:00,86.88,87.35,86.85,87.29,108000.0,55.4651,55.7651,55.4459,55.7268,108000.0
2007-12-19 14:20:00,87.28,87.6,87.24,87.47,59800.0,55.7204,55.9247,55.6949,55.8417,59800.0
2007-12-19 14:30:00,87.48,87.63,87.33,87.39,77800.0,55.8481,55.9439,55.7523,55.7906,77800.0
2007-12-19 14:40:00,87.38,87.46,87.29,87.42,56100.0,55.7843,55.8353,55.7268,55.8098,56100.0
2007-12-19 14:50:00,87.45,87.57,87.38,87.4,62900.0,55.8289,55.9056,55.7843,55.797,62900.0
2007-12-19 15:00:00,87.39,87.65,87.36,87.44,59800.0,55.7906,55.9566,55.7715,55.8226,59800.0
2007-12-19 15:10:00,87.45,87.73,87.43,87.65,54000.0,55.8289,56.0077,55.8162,55.9566,54000.0
2007-12-19 15:20:00,87.64,87.72,87.35,87.43,60400.0,55.9502,56.0013,55.7651,55.8162,60400.0
2007-12-19 15:30:00,87.42,87.61,87.31,87.59,67800.0,55.8098,55.9311,55.7396,55.9183,67800.0
2007-12-19 15:40:00,87.58,87.59,87.37,87.47,66700.0,55.9119,55.9183,55.7779,55.8417,66700.0
2007-12-19 15:50:00,87.48,87.53,87.0,87.05,124200.0,55.8481,55.88,55.5417,55.5736,124200.0
2007-12-20 09:30:00,87.83,88.77,87.83,88.74,157000.0,56.0715,56.6716,56.0715,56.6525,157000.0
2007-12-20 09:40:00,88.74,88.97,88.5,88.87,119300.0,56.6525,56.7993,56.4993,56.7355,119300.0
2007-12-20 09:50:00,88.9,88.95,88.55,88.62,65700.0,56.7546,56.7866,56.5312,56.5759,65700.0
2007-12-20 10:00:00,88.62,88.67,88.47,88.58,75600.0,56.5759,56.6078,56.4801,56.5503,75600.0
2007-12-20 10:10:00,88.55,88.58,88.15,88.2,100400.0,56.5312,56.5503,56.2758,56.3078,100400.0
2007-12-20 10:20:00,88.2,88.51,88.2,88.42,39900.0,56.3078,56.5057,56.3078,56.4482,39900.0
2007-12-20 10:30:00,88.39,88.42,88.02,88.18,89000.0,56.4291,56.4482,56.1928,56.295,89000.0
2007-12-20 10:40:00,88.19,88.29,88.11,88.17,59800.0,56.3014,56.3652,56.2503,56.2886,59800.0
2007-12-20 10:50:00,88.17,88.17,87.53,87.75,64300.0,56.2886,56.2886,55.88,56.0205,64300.0
2007-12-20 11:00:00,87.74,88.13,87.65,88.08,73600.0,56.0141,56.2631,55.9566,56.2311,73600.0
2007-12-20 11:10:00,88.1,88.22,88.0,88.09,45500.0,56.2439,56.3205,56.1801,56.2375,45500.0
2007-12-20 11:20:00,88.11,88.14,87.8,88.07,43600.0,56.2503,56.2694,56.0524,56.2248,43600.0
2007-12-20 11:30:00,88.09,88.15,87.99,88.13,52600.0,56.2375,56.2758,56.1737,56.2631,52600.0
2007-12-20 11:40:00,88.12,88.3,88.04,88.04,53400.0,56.2567,56.3716,56.2056,56.2056,53400.0
2007-12-20 11:50:00,88.07,88.36,88.07,88.31,28400.0,56.2248,56.4099,56.2248,56.378,28400.0
2007-12-20 12:00:00,88.32,88.39,88.2,88.29,48900.0,56.3844,56.4291,56.3078,56.3652,48900.0
2007-12-20 12:10:00,88.31,88.5,88.31,88.48,31400.0,56.378,56.4993,56.378,56.4865,31400.0
2007-12-20 12:20:00,88.49,88.5,88.36,88.47,56600.0,56.4929,56.4993,56.4099,56.4801,56600.0
2007-12-20 12:30:00,88.5,88.5,88.41,88.41,37600.0,56.4993,56.4993,56.4418,56.4418,37600.0
2007-12-20 12:40:00,88.44,88.44,88.21,88.29,39300.0,56.461,56.461,56.3141,56.3652,39300.0
2007-12-20 12:50:00,88.28,88.37,88.26,88.36,26500.0,56.3588,56.4163,56.3461,56.4099,26500.0
2007-12-20 13:00:00,88.36,88.46,88.33,88.4,29300.0,56.4099,56.4737,56.3907,56.4354,29300.0
2007-12-20 13:10:00,88.4,88.44,88.28,88.29,31900.0,56.4354,56.461,56.3588,56.3652,31900.0
2007-12-20 13:20:00,88.31,88.47,88.25,88.35,62100.0,56.378,56.4801,56.3397,56.4035,62100.0
2007-12-20 13:30:00,88.38,88.45,88.3,88.3,33900.0,56.4227,56.4674,56.3716,56.3716,33900.0
2007-12-20 13:40:00,88.28,88.32,88.09,88.13,40400.0,56.3588,56.3844,56.2375,56.2631,40400.0
2007-12-20 13:50:00,88.13,88.31,88.12,88.23,27600.0,56.2631,56.378,56.2567,56.3269,27600.0
2007-12-20 14:00:00,88.26,88.29,88.08,88.24,24500.0,56.3461,56.3652,56.2311,56.3333,24500.0
2007-12-20 14:10:00,88.25,88.39,88.22,88.39,48600.0,56.3397,56.4291,56.3205,56.4291,48600.0
2007-12-20 14:20:00,88.4,88.48,88.25,88.44,33400.0,56.4354,56.4865,56.3397,56.461,33400.0
2007-12-20 14:30:00,88.43,88.67,88.43,88.64,45200.0,56.4546,56.6078,56.4546,56.5887,45200.0
2007-12-20 14:40:00,88.66,88.72,88.63,88.68,27900.0,56.6014,56.6397,56.5823,56.6142,27900.0
2007-12-20 14:50:00,88.66,88.71,88.6,88.68,30200.0,56.6014,56.6333,56.5631,56.6142,30200.0
2007-12-20 15:00:00,88.67,88.67,88.32,88.43,58300.0,56.6078,56.6078,56.3844,56.4546,58300.0
2007-12-20 15:10:00,88.43,88.74,88.43,88.7,52700.0,56.4546,56.6525,56.4546,56.627,52700.0
2007-12-20 15:20:00,88.71,88.75,88.61,88.71,75800.0,56.6333,56.6589,56.5695,56.6333,75800.0
2007-12-20 15:30:00,88.71,88.78,88.63,88.68,85700.0,56.6333,56.678,56.5823,56.6142,85700.0
2007-12-20 15:40:00,88.7,88.89,88.65,88.87,115100.0,56.627,56.7483,56.595,56.7355,115100.0
2007-12-20 15:50:00,88.87,88.95,88.73,88.89,162700.0,56.7355,56.7866,56.6461,56.7483,162700.0
2007-12-21 09:30:00,89.84,89.94,89.23,89.63,810800.0,57.3547,57.4186,56.9653,57.2207,810800.0
2007-12-21 09:40:00,89.67,90.13,89.58,89.67,107000.0,57.2462,57.5399,57.1888,57.2462,107000.0
2007-12-21 09:50:00,89.67,90.03,89.67,89.79,59500.0,57.2462,57.476,57.2462,57.3228,59500.0
2007-12-21 10:00:00,89.81,89.91,89.68,89.78,52400.0,57.3356,57.3994,57.2526,57.3164,52400.0
2007-12-21 10:10:00,89.76,89.99,89.65,89.82,56400.0,57.3037,57.4505,57.2334,57.342,56400.0
2007-12-21 10:20:00,89.81,89.9,89.62,89.7,49500.0,57.3356,57.3931,57.2143,57.2654,49500.0
2007-12-21 10:30:00,89.7,89.76,89.6,89.65,30900.0,57.2654,57.3037,57.2015,57.2334,30900.0
2007-12-21 10:40:00,89.67,90.01,89.61,90.01,73800.0,57.2462,57.4633,57.2079,57.4633,73800.0
2007-12-21 10:50:00,90.04,90.12,89.95,90.03,52900.0,57.4824,57.5335,57.425,57.476,52900.0
2007-12-21 11:00:00,90.06,90.4,90.0,90.4,79800.0,57.4952,57.7123,57.4569,57.7123,79800.0
2007-12-21 11:10:00,90.42,90.52,90.36,90.45,163900.0,57.725,57.7889,57.6867,57.7442,163900.0
2007-12-21 11:20:00,90.45,90.83,90.44,90.81,147600.0,57.7442,57.9868,57.7378,57.974,147600.0
2007-12-21 11:30:00,90.8,90.94,90.77,90.77,115700.0,57.9676,58.057,57.9485,57.9485,115700.0
2007-12-21 11:40:00,90.77,90.89,90.64,90.78,66100.0,57.9485,58.0251,57.8655,57.9549,66100.0
2007-12-21 11:50:00,90.8,90.89,90.73,90.87,51500.0,57.9676,58.0251,57.9229,58.0123,51500.0
2007-12-21 12:00:00,90.87,91.0,90.81,90.81,58400.0,58.0123,58.0953,57.974,57.974,58400.0
2007-12-21 12:10:00,90.82,90.87,90.74,90.76,41700.0,57.9804,58.0123,57.9293,57.9421,41700.0
2007-12-21 12:20:00,90.78,90.85,90.73,90.82,22600.0,57.9549,57.9995,57.9229,57.9804,22600.0
2007-12-21 12:30:00,90.84,90.9,90.79,90.85,30600.0,57.9932,58.0315,57.9612,57.9995,30600.0
2007-12-21 12:40:00,90.86,91.07,90.83,91.05,57600.0,58.0059,58.14,57.9868,58.1272,57600.0
2007-12-21 12:50:00,91.06,91.06,90.94,91.02,52000.0,58.1336,58.1336,58.057,58.1081,52000.0
2007-12-21 13:00:00,91.02,91.07,90.96,91.02,37300.0,58.1081,58.14,58.0698,58.1081,37300.0
2007-12-21 13:10:00,91.03,91.12,91.0,91.1,37700.0,58.1145,58.1719,58.0953,58.1591,37700.0
2007-12-21 13:20:00,91.11,91.12,91.05,91.07,68400.0,58.1655,58.1719,58.1272,58.14,68400.0
2007-12-21 13:30:00,91.07,91.08,90.83,90.83,73800.0,58.14,58.1464,57.9868,57.9868,73800.0
2007-12-21 13:40:00,90.84,90.87,90.67,90.67,64900.0,57.9932,58.0123,57.8846,57.8846,64900.0
2007-12-21 13:50:00,90.68,90.8,90.68,90.79,32900.0,57.891,57.9676,57.891,57.9612,32900.0
2007-12-21 14:00:00,90.78,91.08,90.76,91.02,55000.0,57.9549,58.1464,57.9421,58.1081,55000.0
2007-12-21 14:10:00,91.02,91.18,90.98,91.1,91300.0,58.1081,58.2102,58.0825,58.1591,91300.0
2007-12-21 14:20:00,91.09,91.1,90.97,91.05,56900.0,58.1528,58.1591,58.0761,58.1272,56900.0
2007-12-21 14:30:00,91.05,91.22,91.03,91.21,58800.0,58.1272,58.2358,58.1145,58.2294,58800.0
2007-12-21 14:40:00,91.22,91.35,91.21,91.29,60000.0,58.2358,58.3187,58.2294,58.2804,60000.0
2007-12-21 14:50:00,91.29,91.45,91.29,91.36,48000.0,58.2804,58.3826,58.2804,58.3251,48000.0
2007-12-21 15:00:00,91.35,91.39,91.22,91.22,71600.0,58.3187,58.3443,58.2358,58.2358,71600.0
2007-12-21 15:10:00,91.24,91.3,91.17,91.25,63300.0,58.2485,58.2868,58.2038,58.2549,63300.0
2007-12-21 15:20:00,91.27,91.65,91.27,91.62,95800.0,58.2677,58.5103,58.2677,58.4911,95800.0
2007-12-21 15:30:00,91.63,91.64,91.4,91.46,105800.0,58.4975,58.5039,58.3507,58.389,105800.0
2007-12-21 15:40:00,91.46,91.47,90.98,90.98,178000.0,58.389,58.3954,58.0825,58.0825,178000.0
2007-12-21 15:50:00,90.99,91.32,90.9,91.31,342200.0,58.0889,58.2996,58.0315,58.2932,342200.0
2007-12-24 09:30:00,90.58,91.61,90.58,91.0,56400.0,57.8272,58.4847,57.8272,58.0953,56400.0
2007-12-24 09:40:00,91.0,91.42,90.87,91.31,32800.0,58.0953,58.3634,58.0123,58.2932,32800.0
2007-12-24 09:50:00,91.29,91.55,91.19,91.49,23600.0,58.2804,58.4464,58.2166,58.4081,23600.0
2007-12-24 10:00:00,91.49,91.71,91.49,91.66,24800.0,58.4081,58.5486,58.4081,58.5167,24800.0
2007-12-24 10:10:00,91.65,91.75,91.61,91.72,20600.0,58.5103,58.5741,58.4847,58.555,20600.0
2007-12-24 10:20:00,91.71,91.79,91.62,91.67,17300.0,58.5486,58.5996,58.4911,58.523,17300.0
2007-12-24 10:30:00,91.62,91.65,91.53,91.61,36600.0,58.4911,58.5103,58.4337,58.4847,36600.0
2007-12-24 10:40:00,91.61,91.7,91.58,91.63,23700.0,58.4847,58.5422,58.4656,58.4975,23700.0
2007-12-24 10:50:00,91.63,91.81,91.58,91.76,35500.0,58.4975,58.6124,58.4656,58.5805,35500.0
2007-12-24 11:00:00,91.75,91.85,91.73,91.82,23000.0,58.5741,58.6379,58.5613,58.6188,23000.0
2007-12-24 11:10:00,91.84,92.0,91.83,91.96,31600.0,58.6316,58.7337,58.6252,58.7082,31600.0
2007-12-24 11:20:00,91.96,92.1,91.92,91.93,40200.0,58.7082,58.7976,58.6826,58.689,40200.0
2007-12-24 11:30:00,91.92,91.92,91.75,91.75,33500.0,58.6826,58.6826,58.5741,58.5741,33500.0
2007-12-24 11:40:00,91.76,91.78,91.6,91.71,43000.0,58.5805,58.5933,58.4783,58.5486,43000.0
2007-12-24 11:50:00,91.69,91.86,91.69,91.84,32900.0,58.5358,58.6443,58.5358,58.6316,32900.0
2007-12-24 12:00:00,91.84,92.08,91.8,91.84,47300.0,58.6316,58.7848,58.606,58.6316,47300.0
2007-12-24 12:10:00,91.82,91.85,91.66,91.7,34500.0,58.6188,58.6379,58.5167,58.5422,34500.0
2007-12-24 12:20:00,91.73,91.92,91.69,91.92,36900.0,58.5613,58.6826,58.5358,58.6826,36900.0
2007-12-24 12:30:00,91.92,91.98,91.86,91.88,53500.0,58.6826,58.7209,58.6443,58.6571,53500.0
2007-12-24 12:40:00,91.88,91.89,91.65,91.87,90200.0,58.6571,58.6635,58.5103,58.6507,90200.0
2007-12-24 12:50:00,91.89,91.94,91.76,91.86,67700.0,58.6635,58.6954,58.5805,58.6443,67700.0
2007-12-24 13:00:00,91.82,91.9,91.78,91.78,65100.0,58.6188,58.6699,58.5933,58.5933,65100.0
2007-12-24 13:10:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:20:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:30:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:40:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:50:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:00:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:10:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:20:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:30:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:40:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:50:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:00:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:10:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:20:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:30:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:40:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:50:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-26 09:30:00,92.12,92.12,90.74,90.8,82000.0,58.8103,58.8103,57.9293,57.9676,82000.0
2007-12-26 09:40:00,90.75,90.84,90.6,90.63,57800.0,57.9357,57.9932,57.8399,57.8591,57800.0
2007-12-26 09:50:00,90.62,90.64,90.32,90.4,62800.0,57.8527,57.8655,57.6612,57.7123,62800.0
2007-12-26 10:00:00,90.37,90.74,90.37,90.54,79500.0,57.6931,57.9293,57.6931,57.8016,79500.0
2007-12-26 10:10:00,90.58,90.72,90.55,90.68,47600.0,57.8272,57.9165,57.808,57.891,47600.0
2007-12-26 10:20:00,90.66,90.77,90.44,90.72,61500.0,57.8782,57.9485,57.7378,57.9165,61500.0
2007-12-26 10:30:00,90.72,90.79,90.67,90.76,63900.0,57.9165,57.9612,57.8846,57.9421,63900.0
2007-12-26 10:40:00,90.77,90.79,90.62,90.77,56700.0,57.9485,57.9612,57.8527,57.9485,56700.0
2007-12-26 10:50:00,90.74,90.89,90.69,90.74,47100.0,57.9293,58.0251,57.8974,57.9293,47100.0
2007-12-26 11:00:00,90.7,90.75,90.63,90.74,34000.0,57.9038,57.9357,57.8591,57.9293,34000.0
2007-12-26 11:10:00,90.73,90.83,90.66,90.71,40100.0,57.9229,57.9868,57.8782,57.9102,40100.0
2007-12-26 11:20:00,90.66,90.71,90.63,90.67,30600.0,57.8782,57.9102,57.8591,57.8846,30600.0
2007-12-26 11:30:00,90.67,90.68,90.56,90.56,30000.0,57.8846,57.891,57.8144,57.8144,30000.0
2007-12-26 11:40:00,90.58,90.64,90.52,90.54,42800.0,57.8272,57.8655,57.7889,57.8016,42800.0
2007-12-26 11:50:00,90.54,90.54,90.3,90.42,40900.0,57.8016,57.8016,57.6484,57.725,40900.0
2007-12-26 12:00:00,90.39,90.58,90.31,90.36,48900.0,57.7059,57.8272,57.6548,57.6867,48900.0
2007-12-26 12:10:00,90.37,90.82,90.37,90.79,48100.0,57.6931,57.9804,57.6931,57.9612,48100.0
2007-12-26 12:20:00,90.8,90.82,90.63,90.77,36100.0,57.9676,57.9804,57.8591,57.9485,36100.0
2007-12-26 12:30:00,90.74,90.76,90.57,90.57,18700.0,57.9293,57.9421,57.8208,57.8208,18700.0
2007-12-26 12:40:00,90.56,90.64,90.55,90.58,24800.0,57.8144,57.8655,57.808,57.8272,24800.0
2007-12-26 12:50:00,90.59,91.03,90.56,91.02,37000.0,57.8336,58.1145,57.8144,58.1081,37000.0
2007-12-26 13:00:00,91.01,91.23,90.98,91.09,35100.0,58.1017,58.2421,58.0825,58.1528,35100.0
2007-12-26 13:10:00,91.11,91.22,91.02,91.03,22000.0,58.1655,58.2358,58.1081,58.1145,22000.0
2007-12-26 13:20:00,91.03,91.05,90.76,90.78,20700.0,58.1145,58.1272,57.9421,57.9549,20700.0
2007-12-26 13:30:00,90.82,90.89,90.78,90.85,18600.0,57.9804,58.0251,57.9549,57.9995,18600.0
2007-12-26 13:40:00,90.82,90.89,90.75,90.84,28200.0,57.9804,58.0251,57.9357,57.9932,28200.0
2007-12-26 13:50:00,90.81,90.89,90.75,90.86,25400.0,57.974,58.0251,57.9357,58.0059,25400.0
2007-12-26 14:00:00,90.86,90.96,90.84,90.93,27400.0,58.0059,58.0698,57.9932,58.0506,27400.0
2007-12-26 14:10:00,90.95,91.17,90.95,91.05,36900.0,58.0634,58.2038,58.0634,58.1272,36900.0
2007-12-26 14:20:00,91.04,91.06,90.91,90.93,25700.0,58.1208,58.1336,58.0378,58.0506,25700.0
2007-12-26 14:30:00,90.94,90.98,90.83,90.87,30500.0,58.057,58.0825,57.9868,58.0123,30500.0
2007-12-26 14:40:00,90.88,90.92,90.7,90.72,35900.0,58.0187,58.0442,57.9038,57.9165,35900.0
2007-12-26 14:50:00,90.71,90.92,90.7,90.88,44100.0,57.9102,58.0442,57.9038,58.0187,44100.0
2007-12-26 15:00:00,90.88,90.89,90.72,90.73,67100.0,58.0187,58.0251,57.9165,57.9229,67100.0
2007-12-26 15:10:00,90.73,90.91,90.72,90.91,40600.0,57.9229,58.0378,57.9165,58.0378,40600.0
2007-12-26 15:20:00,90.87,90.98,90.73,90.84,76500.0,58.0123,58.0825,57.9229,57.9932,76500.0
2007-12-26 15:30:00,90.85,90.93,90.77,90.79,74900.0,57.9995,58.0506,57.9485,57.9612,74900.0
2007-12-26 15:40:00,90.8,90.87,90.75,90.84,98200.0,57.9676,58.0123,57.9357,57.9932,98200.0
2007-12-26 15:50:00,90.83,90.88,90.76,90.8,124300.0,57.9868,58.0187,57.9421,57.9676,124300.0
2007-12-27 09:30:00,90.71,90.75,90.5,90.51,38500.0,57.9102,57.9357,57.7761,57.7825,38500.0
2007-12-27 09:40:00,90.53,90.65,90.14,90.62,29500.0,57.7952,57.8719,57.5463,57.8527,29500.0
2007-12-27 09:50:00,90.65,90.99,90.65,90.83,54100.0,57.8719,58.0889,57.8719,57.9868,54100.0
2007-12-27 10:00:00,90.83,90.9,90.77,90.9,34300.0,57.9868,58.0315,57.9485,58.0315,34300.0
2007-12-27 10:10:00,90.9,91.21,90.85,91.17,36700.0,58.0315,58.2294,57.9995,58.2038,36700.0
2007-12-27 10:20:00,91.14,91.24,90.9,90.9,31000.0,58.1847,58.2485,58.0315,58.0315,31000.0
2007-12-27 10:30:00,90.88,91.46,90.88,91.39,86000.0,58.0187,58.389,58.0187,58.3443,86000.0
2007-12-27 10:40:00,91.39,91.55,91.29,91.54,40200.0,58.3443,58.4464,58.2804,58.44,40200.0
2007-12-27 10:50:00,91.51,91.74,91.47,91.57,48300.0,58.4209,58.5677,58.3954,58.4592,48300.0
2007-12-27 11:00:00,91.57,91.67,91.38,91.48,53000.0,58.4592,58.523,58.3379,58.4017,53000.0
2007-12-27 11:10:00,91.49,91.74,91.44,91.6,42600.0,58.4081,58.5677,58.3762,58.4783,42600.0
2007-12-27 11:20:00,91.61,91.62,91.35,91.39,32900.0,58.4847,58.4911,58.3187,58.3443,32900.0
2007-12-27 11:30:00,91.39,91.39,91.11,91.19,37700.0,58.3443,58.3443,58.1655,58.2166,37700.0
2007-12-27 11:40:00,91.18,91.18,91.02,91.09,22200.0,58.2102,58.2102,58.1081,58.1528,22200.0
2007-12-27 11:50:00,91.07,91.08,90.82,91.04,34500.0,58.14,58.1464,57.9804,58.1208,34500.0
2007-12-27 12:00:00,91.04,91.15,90.87,90.88,18800.0,58.1208,58.1911,58.0123,58.0187,18800.0
2007-12-27 12:10:00,90.89,90.9,90.76,90.8,18200.0,58.0251,58.0315,57.9421,57.9676,18200.0
2007-12-27 12:20:00,90.76,90.87,90.7,90.78,23800.0,57.9421,58.0123,57.9038,57.9549,23800.0
2007-12-27 12:30:00,90.76,90.79,90.51,90.51,17000.0,57.9421,57.9612,57.7825,57.7825,17000.0
2007-12-27 12:40:00,90.5,90.66,90.41,90.63,37600.0,57.7761,57.8782,57.7186,57.8591,37600.0
2007-12-27 12:50:00,90.66,90.67,90.58,90.6,12400.0,57.8782,57.8846,57.8272,57.8399,12400.0
2007-12-27 13:00:00,90.61,90.63,90.43,90.58,38800.0,57.8463,57.8591,57.7314,57.8272,38800.0
2007-12-27 13:10:00,90.57,90.71,90.55,90.6,18100.0,57.8208,57.9102,57.808,57.8399,18100.0
2007-12-27 13:20:00,90.58,90.61,90.52,90.61,13400.0,57.8272,57.8463,57.7889,57.8463,13400.0
2007-12-27 13:30:00,90.59,90.67,90.59,90.62,15200.0,57.8336,57.8846,57.8336,57.8527,15200.0
2007-12-27 13:40:00,90.66,90.66,90.53,90.53,13700.0,57.8782,57.8782,57.7952,57.7952,13700.0
2007-12-27 13:50:00,90.54,90.73,90.46,90.49,36600.0,57.8016,57.9229,57.7506,57.7697,36600.0
2007-12-27 14:00:00,90.49,90.57,90.36,90.43,53200.0,57.7697,57.8208,57.6867,57.7314,53200.0
2007-12-27 14:10:00,90.44,90.49,90.24,90.49,30000.0,57.7378,57.7697,57.6101,57.7697,30000.0
2007-12-27 14:20:00,90.51,90.58,90.47,90.53,19200.0,57.7825,57.8272,57.7569,57.7952,19200.0
2007-12-27 14:30:00,90.54,90.64,90.45,90.49,31400.0,57.8016,57.8655,57.7442,57.7697,31400.0
2007-12-27 14:40:00,90.47,90.72,90.4,90.68,47400.0,57.7569,57.9165,57.7123,57.891,47400.0
2007-12-27 14:50:00,90.69,90.71,90.44,90.49,25400.0,57.8974,57.9102,57.7378,57.7697,25400.0
2007-12-27 15:00:00,90.46,90.64,90.46,90.62,19500.0,57.7506,57.8655,57.7506,57.8527,19500.0
2007-12-27 15:10:00,90.63,90.68,90.6,90.63,20800.0,57.8591,57.891,57.8399,57.8591,20800.0
2007-12-27 15:20:00,90.61,90.65,90.52,90.54,35900.0,57.8463,57.8719,57.7889,57.8016,35900.0
2007-12-27 15:30:00,90.55,90.64,90.46,90.5,40100.0,57.808,57.8655,57.7506,57.7761,40100.0
2007-12-27 15:40:00,90.48,90.53,90.22,90.29,73600.0,57.7633,57.7952,57.5973,57.642,73600.0
2007-12-27 15:50:00,90.31,90.43,90.08,90.23,152300.0,57.6548,57.7314,57.508,57.6037,152300.0
2007-12-28 09:30:00,90.2,91.46,90.2,91.4,72500.0,57.5846,58.389,57.5846,58.3507,72500.0
2007-12-28 09:40:00,91.47,91.47,90.95,91.0,60600.0,58.3954,58.3954,58.0634,58.0953,60600.0
2007-12-28 09:50:00,91.0,91.09,90.97,90.98,46900.0,58.0953,58.1528,58.0761,58.0825,46900.0
2007-12-28 10:00:00,90.98,90.98,90.27,90.5,70500.0,58.0825,58.0825,57.6293,57.7761,70500.0
2007-12-28 10:10:00,90.48,90.53,90.39,90.39,40400.0,57.7633,57.7952,57.7059,57.7059,40400.0
2007-12-28 10:20:00,90.4,90.45,90.36,90.41,20600.0,57.7123,57.7442,57.6867,57.7186,20600.0
2007-12-28 10:30:00,90.51,90.89,90.51,90.6,68800.0,57.7825,58.0251,57.7825,57.8399,68800.0
2007-12-28 10:40:00,90.6,90.6,90.6,90.6,0.0,57.8399,57.8399,57.8399,57.8399,0.0
2007-12-28 10:50:00,90.12,90.23,90.11,90.23,9800.0,57.5335,57.6037,57.5271,57.6037,9800.0
2007-12-28 11:00:00,90.27,90.4,90.21,90.31,48100.0,57.6293,57.7123,57.591,57.6548,48100.0
2007-12-28 11:10:00,90.32,90.49,90.31,90.49,25200.0,57.6612,57.7697,57.6548,57.7697,25200.0
2007-12-28 11:20:00,90.49,90.52,90.45,90.52,25300.0,57.7697,57.7889,57.7442,57.7889,25300.0
2007-12-28 11:30:00,90.52,90.7,90.32,90.64,31400.0,57.7889,57.9038,57.6612,57.8655,31400.0
2007-12-28 11:40:00,90.64,90.67,90.54,90.54,15700.0,57.8655,57.8846,57.8016,57.8016,15700.0
2007-12-28 11:50:00,90.54,90.54,90.17,90.22,34100.0,57.8016,57.8016,57.5654,57.5973,34100.0
2007-12-28 12:00:00,90.21,90.26,90.14,90.24,88000.0,57.591,57.6229,57.5463,57.6101,88000.0
2007-12-28 12:10:00,90.26,90.36,90.22,90.36,33600.0,57.6229,57.6867,57.5973,57.6867,33600.0
2007-12-28 12:20:00,90.36,90.43,90.15,90.2,31200.0,57.6867,57.7314,57.5527,57.5846,31200.0
2007-12-28 12:30:00,90.24,90.28,90.18,90.25,31000.0,57.6101,57.6356,57.5718,57.6165,31000.0
2007-12-28 12:40:00,90.25,90.33,90.13,90.2,69100.0,57.6165,57.6676,57.5399,57.5846,69100.0
2007-12-28 12:50:00,90.2,90.25,90.12,90.14,25400.0,57.5846,57.6165,57.5335,57.5463,25400.0
2007-12-28 13:00:00,90.14,90.21,90.12,90.17,30600.0,57.5463,57.591,57.5335,57.5654,30600.0
2007-12-28 13:10:00,90.16,90.25,90.16,90.22,13900.0,57.559,57.6165,57.559,57.5973,13900.0
2007-12-28 13:20:00,90.2,90.26,90.15,90.19,14600.0,57.5846,57.6229,57.5527,57.5782,14600.0
2007-12-28 13:30:00,90.2,90.25,90.16,90.19,19900.0,57.5846,57.6165,57.559,57.5782,19900.0
2007-12-28 13:40:00,90.2,90.38,90.17,90.38,15900.0,57.5846,57.6995,57.5654,57.6995,15900.0
2007-12-28 13:50:00,90.34,90.37,90.2,90.35,20100.0,57.674,57.6931,57.5846,57.6803,20100.0
2007-12-28 14:00:00,90.35,90.46,90.33,90.38,22300.0,57.6803,57.7506,57.6676,57.6995,22300.0
2007-12-28 14:10:00,90.38,90.47,90.29,90.42,18800.0,57.6995,57.7569,57.642,57.725,18800.0
2007-12-28 14:20:00,90.4,90.45,90.15,90.17,29100.0,57.7123,57.7442,57.5527,57.5654,29100.0
2007-12-28 14:30:00,90.16,90.38,90.15,90.38,20500.0,57.559,57.6995,57.5527,57.6995,20500.0
2007-12-28 14:40:00,90.36,90.39,90.24,90.24,19500.0,57.6867,57.7059,57.6101,57.6101,19500.0
2007-12-28 14:50:00,90.23,90.23,90.15,90.21,21100.0,57.6037,57.6037,57.5527,57.591,21100.0
2007-12-28 15:00:00,90.19,90.3,90.15,90.3,25100.0,57.5782,57.6484,57.5527,57.6484,25100.0
2007-12-28 15:10:00,90.28,90.32,90.24,90.24,22300.0,57.6356,57.6612,57.6101,57.6101,22300.0
2007-12-28 15:20:00,90.23,90.3,90.16,90.19,25400.0,57.6037,57.6484,57.559,57.5782,25400.0
2007-12-28 15:30:00,90.18,90.29,90.16,90.25,47600.0,57.5718,57.642,57.559,57.6165,47600.0
2007-12-28 15:40:00,90.26,90.45,90.25,90.4,89900.0,57.6229,57.7442,57.6165,57.7123,89900.0
2007-12-28 15:50:00,90.41,90.48,90.27,90.33,111700.0,57.7186,57.7633,57.6293,57.6676,111700.0
2007-12-31 09:30:00,90.29,90.4,90.1,90.4,32300.0,57.642,57.7123,57.5207,57.7123,32300.0
2007-12-31 09:40:00,90.42,90.85,90.31,90.51,29200.0,57.725,57.9995,57.6548,57.7825,29200.0
2007-12-31 09:50:00,90.51,90.57,90.27,90.32,30000.0,57.7825,57.8208,57.6293,57.6612,30000.0
2007-12-31 10:00:00,90.31,90.31,90.09,90.18,28400.0,57.6548,57.6548,57.5143,57.5718,28400.0
2007-12-31 10:10:00,90.18,90.25,90.07,90.24,20800.0,57.5718,57.6165,57.5016,57.6101,20800.0
2007-12-31 10:20:00,90.22,90.22,90.0,90.03,15300.0,57.5973,57.5973,57.4569,57.476,15300.0
2007-12-31 10:30:00,90.1,90.1,90.0,90.0,18000.0,57.5207,57.5207,57.4569,57.4569,18000.0
2007-12-31 10:40:00,90.02,90.02,89.86,89.98,23700.0,57.4697,57.4697,57.3675,57.4441,23700.0
2007-12-31 10:50:00,90.0,90.0,89.58,89.58,19600.0,57.4569,57.4569,57.1888,57.1888,19600.0
2007-12-31 11:00:00,89.6,89.63,89.5,89.55,17400.0,57.2015,57.2207,57.1377,57.1696,17400.0
2007-12-31 11:10:00,89.6,89.85,89.5,89.83,29100.0,57.2015,57.3611,57.1377,57.3484,29100.0
2007-12-31 11:20:00,89.82,89.82,89.54,89.56,10700.0,57.342,57.342,57.1632,57.176,10700.0
2007-12-31 11:30:00,89.56,89.61,89.51,89.61,31200.0,57.176,57.2079,57.1441,57.2079,31200.0
2007-12-31 11:40:00,89.59,89.74,89.58,89.71,17400.0,57.1951,57.2909,57.1888,57.2718,17400.0
2007-12-31 11:50:00,89.71,89.72,89.62,89.62,12600.0,57.2718,57.2781,57.2143,57.2143,12600.0
2007-12-31 12:00:00,89.63,89.64,89.51,89.6,16300.0,57.2207,57.2271,57.1441,57.2015,16300.0
2007-12-31 12:10:00,89.61,89.66,89.58,89.63,13100.0,57.2079,57.2398,57.1888,57.2207,13100.0
2007-12-31 12:20:00,89.61,89.7,89.5,89.5,17800.0,57.2079,57.2654,57.1377,57.1377,17800.0
2007-12-31 12:30:00,89.58,89.59,89.43,89.44,12400.0,57.1888,57.1951,57.093,57.0994,12400.0
2007-12-31 12:40:00,89.43,89.61,89.43,89.56,16700.0,57.093,57.2079,57.093,57.176,16700.0
2007-12-31 12:50:00,89.56,89.58,89.48,89.5,12600.0,57.176,57.1888,57.1249,57.1377,12600.0
2007-12-31 13:00:00,89.51,89.58,89.45,89.46,12500.0,57.1441,57.1888,57.1058,57.1121,12500.0
2007-12-31 13:10:00,89.47,89.56,89.42,89.53,24800.0,57.1185,57.176,57.0866,57.1568,24800.0
2007-12-31 13:20:00,89.53,89.64,89.5,89.5,16300.0,57.1568,57.2271,57.1377,57.1377,16300.0
2007-12-31 13:30:00,89.5,89.55,89.4,89.41,23600.0,57.1377,57.1696,57.0738,57.0802,23600.0
2007-12-31 13:40:00,89.42,89.51,89.36,89.39,34600.0,57.0866,57.1441,57.0483,57.0675,34600.0
2007-12-31 13:50:00,89.37,89.42,89.27,89.32,22100.0,57.0547,57.0866,56.9909,57.0228,22100.0
2007-12-31 14:00:00,89.3,89.35,89.25,89.26,39700.0,57.01,57.0419,56.9781,56.9845,39700.0
2007-12-31 14:10:00,89.28,89.3,89.12,89.17,77800.0,56.9972,57.01,56.8951,56.927,77800.0
2007-12-31 14:20:00,89.15,89.3,89.06,89.19,38600.0,56.9142,57.01,56.8568,56.9398,38600.0
2007-12-31 14:30:00,89.19,89.31,89.19,89.25,33200.0,56.9398,57.0164,56.9398,56.9781,33200.0
2007-12-31 14:40:00,89.23,89.27,89.16,89.22,25400.0,56.9653,56.9909,56.9206,56.9589,25400.0
2007-12-31 14:50:00,89.23,89.28,89.19,89.24,41100.0,56.9653,56.9972,56.9398,56.9717,41100.0
2007-12-31 15:00:00,89.24,89.26,89.16,89.2,46300.0,56.9717,56.9845,56.9206,56.9462,46300.0
2007-12-31 15:10:00,89.2,89.23,89.14,89.19,42800.0,56.9462,56.9653,56.9079,56.9398,42800.0
2007-12-31 15:20:00,89.19,89.23,89.09,89.1,68400.0,56.9398,56.9653,56.8759,56.8823,68400.0
2007-12-31 15:30:00,89.11,89.12,89.0,89.08,79000.0,56.8887,56.8951,56.8185,56.8696,79000.0
2007-12-31 15:40:00,89.06,89.15,88.88,88.98,136400.0,56.8568,56.9142,56.7419,56.8057,136400.0
2007-12-31 15:50:00,89.0,89.03,88.79,88.79,196700.0,56.8185,56.8376,56.6844,56.6844,196700.0
2008-01-02 09:30:00,89.97,91.32,89.8,90.43,203000.0,57.4377,58.2996,57.3292,57.7314,203000.0
2008-01-02 09:40:00,90.43,90.95,90.42,90.59,90900.0,57.7314,58.0634,57.725,57.8336,90900.0
2008-01-02 09:50:00,90.61,90.73,90.25,90.55,101500.0,57.8463,57.9229,57.6165,57.808,101500.0
2008-01-02 10:00:00,90.56,90.56,89.93,90.37,132300.0,57.8144,57.8144,57.4122,57.6931,132300.0
2008-01-02 10:10:00,90.38,90.4,90.1,90.2,94800.0,57.6995,57.7123,57.5207,57.5846,94800.0
2008-01-02 10:20:00,90.18,90.45,90.1,90.3,76500.0,57.5718,57.7442,57.5207,57.6484,76500.0
2008-01-02 10:30:00,90.31,90.36,90.12,90.18,64000.0,57.6548,57.6867,57.5335,57.5718,64000.0
2008-01-02 10:40:00,90.2,90.25,90.09,90.1,60300.0,57.5846,57.6165,57.5143,57.5207,60300.0
2008-01-02 10:50:00,90.08,90.18,90.01,90.12,48200.0,57.508,57.5718,57.4633,57.5335,48200.0
2008-01-02 11:00:00,90.13,90.2,89.83,89.92,82900.0,57.5399,57.5846,57.3484,57.4058,82900.0
2008-01-02 11:10:00,89.89,89.98,89.52,89.67,79200.0,57.3867,57.4441,57.1505,57.2462,79200.0
2008-01-02 11:20:00,89.66,89.83,89.46,89.81,58700.0,57.2398,57.3484,57.1121,57.3356,58700.0
2008-01-02 11:30:00,89.79,89.92,89.79,89.92,41200.0,57.3228,57.4058,57.3228,57.4058,41200.0
2008-01-02 11:40:00,89.92,90.2,89.89,90.18,61600.0,57.4058,57.5846,57.3867,57.5718,61600.0
2008-01-02 11:50:00,90.18,90.76,90.14,90.76,60600.0,57.5718,57.9421,57.5463,57.9421,60600.0
2008-01-02 12:00:00,90.75,90.83,90.6,90.66,85000.0,57.9357,57.9868,57.8399,57.8782,85000.0
2008-01-02 12:10:00,90.67,91.04,90.64,90.97,129100.0,57.8846,58.1208,57.8655,58.0761,129100.0
2008-01-02 12:20:00,90.97,91.07,90.86,90.87,70700.0,58.0761,58.14,58.0059,58.0123,70700.0
2008-01-02 12:30:00,90.86,91.09,90.8,91.04,72000.0,58.0059,58.1528,57.9676,58.1208,72000.0
2008-01-02 12:40:00,91.05,91.06,90.78,90.82,35300.0,58.1272,58.1336,57.9549,57.9804,35300.0
2008-01-02 12:50:00,90.81,90.82,90.73,90.77,37200.0,57.974,57.9804,57.9229,57.9485,37200.0
2008-01-02 13:00:00,90.8,90.81,90.42,90.43,55100.0,57.9676,57.974,57.725,57.7314,55100.0
2008-01-02 13:10:00,90.44,90.52,90.39,90.39,43700.0,57.7378,57.7889,57.7059,57.7059,43700.0
2008-01-02 13:20:00,90.42,90.47,90.31,90.43,52500.0,57.725,57.7569,57.6548,57.7314,52500.0
2008-01-02 13:30:00,90.44,90.7,90.39,90.44,89600.0,57.7378,57.9038,57.7059,57.7378,89600.0
2008-01-02 13:40:00,90.41,90.5,90.35,90.44,35100.0,57.7186,57.7761,57.6803,57.7378,35100.0
2008-01-02 13:50:00,90.43,90.79,90.43,90.79,62400.0,57.7314,57.9612,57.7314,57.9612,62400.0
2008-01-02 14:00:00,90.79,91.1,90.77,91.09,118200.0,57.9612,58.1591,57.9485,58.1528,118200.0
2008-01-02 14:10:00,91.1,91.63,91.06,91.61,141100.0,58.1591,58.4975,58.1336,58.4847,141100.0
2008-01-02 14:20:00,91.63,91.78,91.6,91.74,114000.0,58.4975,58.5933,58.4783,58.5677,114000.0
2008-01-02 14:30:00,91.74,91.84,91.64,91.78,148400.0,58.5677,58.6316,58.5039,58.5933,148400.0
2008-01-02 14:40:00,91.77,92.0,91.74,91.99,155000.0,58.5869,58.7337,58.5677,58.7273,155000.0
2008-01-02 14:50:00,91.98,92.13,91.8,91.8,157700.0,58.7209,58.8167,58.606,58.606,157700.0
2008-01-02 15:00:00,91.8,91.81,91.38,91.49,181800.0,58.606,58.6124,58.3379,58.4081,181800.0
2008-01-02 15:10:00,91.52,91.79,91.49,91.63,105900.0,58.4273,58.5996,58.4081,58.4975,105900.0
2008-01-02 15:20:00,91.66,91.75,91.55,91.62,111900.0,58.5167,58.5741,58.4464,58.4911,111900.0
2008-01-02 15:30:00,91.62,91.7,91.5,91.56,86800.0,58.4911,58.5422,58.4145,58.4528,86800.0
2008-01-02 15:40:00,91.56,91.8,91.39,91.58,200200.0,58.4528,58.606,58.3443,58.4656,200200.0
2008-01-02 15:50:00,91.58,91.98,91.55,91.76,238100.0,58.4656,58.7209,58.4464,58.5805,238100.0
2008-01-03 09:30:00,91.25,92.24,91.25,92.24,123600.0,58.2549,58.8869,58.2549,58.8869,123600.0
2008-01-03 09:40:00,92.24,92.39,92.21,92.37,80500.0,58.8869,58.9827,58.8678,58.9699,80500.0
2008-01-03 09:50:00,92.38,93.0,92.38,92.86,154300.0,58.9763,59.3721,58.9763,59.2827,154300.0
2008-01-03 10:00:00,92.87,93.36,92.84,93.11,195100.0,59.2891,59.6019,59.27,59.4423,195100.0
2008-01-03 10:10:00,93.11,93.18,92.81,92.82,64900.0,59.4423,59.487,59.2508,59.2572,64900.0
2008-01-03 10:20:00,92.85,92.91,92.52,92.9,104800.0,59.2764,59.3147,59.0657,59.3083,104800.0
2008-01-03 10:30:00,92.89,93.25,92.71,92.95,164700.0,59.3019,59.5317,59.187,59.3402,164700.0
2008-01-03 10:40:00,92.95,93.13,92.92,93.11,128800.0,59.3402,59.4551,59.321,59.4423,128800.0
2008-01-03 10:50:00,93.13,93.13,92.96,93.01,45500.0,59.4551,59.4551,59.3466,59.3785,45500.0
2008-01-03 11:00:00,92.99,93.07,92.77,92.87,74500.0,59.3657,59.4168,59.2253,59.2891,74500.0
2008-01-03 11:10:00,92.86,93.05,92.84,93.02,60100.0,59.2827,59.404,59.27,59.3849,60100.0
2008-01-03 11:20:00,93.03,93.2,92.99,93.14,103500.0,59.3913,59.4998,59.3657,59.4615,103500.0
2008-01-03 11:30:00,93.14,93.48,93.12,93.41,98700.0,59.4615,59.6786,59.4487,59.6339,98700.0
2008-01-03 11:40:00,93.41,93.53,93.39,93.47,78800.0,59.6339,59.7105,59.6211,59.6722,78800.0
2008-01-03 11:50:00,93.49,93.71,93.45,93.66,66100.0,59.6849,59.8254,59.6594,59.7935,66100.0
2008-01-03 12:00:00,93.67,93.69,93.55,93.67,43600.0,59.7999,59.8126,59.7232,59.7999,43600.0
2008-01-03 12:10:00,93.67,93.78,93.62,93.74,60200.0,59.7999,59.8701,59.7679,59.8445,60200.0
2008-01-03 12:20:00,93.74,93.92,93.72,93.89,55000.0,59.8445,59.9595,59.8318,59.9403,55000.0
2008-01-03 12:30:00,93.89,94.0,93.8,93.86,98600.0,59.9403,60.0105,59.8828,59.9212,98600.0
2008-01-03 12:40:00,93.85,93.95,93.71,93.95,69800.0,59.9148,59.9786,59.8254,59.9786,69800.0
2008-01-03 12:50:00,93.94,93.95,93.8,93.84,50400.0,59.9722,59.9786,59.8828,59.9084,50400.0
2008-01-03 13:00:00,93.85,93.85,93.66,93.72,37200.0,59.9148,59.9148,59.7935,59.8318,37200.0
2008-01-03 13:10:00,93.75,93.87,93.74,93.82,34000.0,59.8509,59.9275,59.8445,59.8956,34000.0
2008-01-03 13:20:00,93.81,93.88,93.81,93.88,32000.0,59.8892,59.9339,59.8892,59.9339,32000.0
2008-01-03 13:30:00,93.87,93.89,93.74,93.77,25900.0,59.9275,59.9403,59.8445,59.8637,25900.0
2008-01-03 13:40:00,93.8,93.81,93.56,93.56,35100.0,59.8828,59.8892,59.7296,59.7296,35100.0
2008-01-03 13:50:00,93.57,93.59,93.3,93.35,43900.0,59.736,59.7488,59.5636,59.5956,43900.0
2008-01-03 14:00:00,93.33,93.41,93.3,93.36,52400.0,59.5828,59.6339,59.5636,59.6019,52400.0
2008-01-03 14:10:00,93.37,93.67,93.25,93.63,58900.0,59.6083,59.7999,59.5317,59.7743,58900.0
2008-01-03 14:20:00,93.64,93.78,93.6,93.68,53800.0,59.7807,59.8701,59.7552,59.8062,53800.0
2008-01-03 14:30:00,93.68,93.68,93.34,93.34,47300.0,59.8062,59.8062,59.5892,59.5892,47300.0
2008-01-03 14:40:00,93.34,93.41,93.24,93.34,55700.0,59.5892,59.6339,59.5253,59.5892,55700.0
2008-01-03 14:50:00,93.34,93.47,93.29,93.47,67100.0,59.5892,59.6722,59.5573,59.6722,67100.0
2008-01-03 15:00:00,93.47,93.48,93.27,93.36,72200.0,59.6722,59.6786,59.5445,59.6019,72200.0
2008-01-03 15:10:00,93.34,93.42,93.3,93.33,73200.0,59.5892,59.6403,59.5636,59.5828,73200.0
2008-01-03 15:20:00,93.33,93.37,93.15,93.18,84200.0,59.5828,59.6083,59.4679,59.487,84200.0
2008-01-03 15:30:00,93.2,93.43,93.19,93.3,103100.0,59.4998,59.6466,59.4934,59.5636,103100.0
2008-01-03 15:40:00,93.31,93.43,93.1,93.18,182300.0,59.57,59.6466,59.436,59.487,182300.0
2008-01-03 15:50:00,93.18,93.22,92.84,92.94,216200.0,59.487,59.5126,59.27,59.3338,216200.0
2008-01-04 09:30:00,91.97,92.81,91.74,92.35,110700.0,58.7146,59.2508,58.5677,58.9572,110700.0
2008-01-04 09:40:00,92.35,92.94,92.22,92.22,88900.0,58.9572,59.3338,58.8742,58.8742,88900.0
2008-01-04 09:50:00,92.23,92.26,91.76,91.99,74800.0,58.8805,58.8997,58.5805,58.7273,74800.0
2008-01-04 10:00:00,91.99,92.03,91.26,91.68,91800.0,58.7273,58.7529,58.2613,58.5294,91800.0
2008-01-04 10:10:00,91.7,91.76,91.34,91.34,51500.0,58.5422,58.5805,58.3124,58.3124,51500.0
2008-01-04 10:20:00,91.35,91.48,91.2,91.28,73000.0,58.3187,58.4017,58.223,58.2741,73000.0
2008-01-04 10:30:00,91.28,91.28,91.0,91.12,167600.0,58.2741,58.2741,58.0953,58.1719,167600.0
2008-01-04 10:40:00,91.12,91.4,90.83,90.89,57800.0,58.1719,58.3507,57.9868,58.0251,57800.0
2008-01-04 10:50:00,90.89,90.91,90.63,90.63,82900.0,58.0251,58.0378,57.8591,57.8591,82900.0
2008-01-04 11:00:00,90.63,90.82,90.61,90.75,69300.0,57.8591,57.9804,57.8463,57.9357,69300.0
2008-01-04 11:10:00,90.75,91.22,90.74,90.98,105900.0,57.9357,58.2358,57.9293,58.0825,105900.0
2008-01-04 11:20:00,90.98,91.72,90.98,91.62,102000.0,58.0825,58.555,58.0825,58.4911,102000.0
2008-01-04 11:30:00,91.65,91.73,91.45,91.48,52700.0,58.5103,58.5613,58.3826,58.4017,52700.0
2008-01-04 11:40:00,91.48,91.52,91.24,91.27,50900.0,58.4017,58.4273,58.2485,58.2677,50900.0
2008-01-04 11:50:00,91.3,91.56,91.3,91.4,43600.0,58.2868,58.4528,58.2868,58.3507,43600.0
2008-01-04 12:00:00,91.39,91.61,91.38,91.46,56300.0,58.3443,58.4847,58.3379,58.389,56300.0
2008-01-04 12:10:00,91.47,91.5,91.38,91.4,57700.0,58.3954,58.4145,58.3379,58.3507,57700.0
2008-01-04 12:20:00,91.41,91.41,91.1,91.15,46100.0,58.357,58.357,58.1591,58.1911,46100.0
2008-01-04 12:30:00,91.15,91.3,90.92,90.92,51700.0,58.1911,58.2868,58.0442,58.0442,51700.0
2008-01-04 12:40:00,90.9,91.43,90.9,91.37,42600.0,58.0315,58.3698,58.0315,58.3315,42600.0
2008-01-04 12:50:00,91.39,91.39,91.13,91.19,19800.0,58.3443,58.3443,58.1783,58.2166,19800.0
2008-01-04 13:00:00,91.19,91.24,91.09,91.16,23700.0,58.2166,58.2485,58.1528,58.1974,23700.0
2008-01-04 13:10:00,91.14,91.36,91.12,91.2,23100.0,58.1847,58.3251,58.1719,58.223,23100.0
2008-01-04 13:20:00,91.16,91.21,90.89,91.1,25400.0,58.1974,58.2294,58.0251,58.1591,25400.0
2008-01-04 13:30:00,91.09,91.23,90.63,90.72,64100.0,58.1528,58.2421,57.8591,57.9165,64100.0
2008-01-04 13:40:00,90.71,91.06,90.69,91.05,45700.0,57.9102,58.1336,57.8974,58.1272,45700.0
2008-01-04 13:50:00,91.09,91.48,91.09,91.46,79600.0,58.1528,58.4017,58.1528,58.389,79600.0
2008-01-04 14:00:00,91.47,91.47,91.07,91.25,98800.0,58.3954,58.3954,58.14,58.2549,98800.0
2008-01-04 14:10:00,91.24,91.34,91.01,91.21,46600.0,58.2485,58.3124,58.1017,58.2294,46600.0
2008-01-04 14:20:00,91.24,91.24,90.78,90.97,64500.0,58.2485,58.2485,57.9549,58.0761,64500.0
2008-01-04 14:30:00,90.98,90.99,90.66,90.69,43500.0,58.0825,58.0889,57.8782,57.8974,43500.0
2008-01-04 14:40:00,90.69,90.86,90.54,90.78,62100.0,57.8974,58.0059,57.8016,57.9549,62100.0
2008-01-04 14:50:00,90.78,90.81,90.4,90.71,62800.0,57.9549,57.974,57.7123,57.9102,62800.0
2008-01-04 15:00:00,90.71,90.82,90.5,90.58,72400.0,57.9102,57.9804,57.7761,57.8272,72400.0
2008-01-04 15:10:00,90.6,90.61,90.18,90.32,82000.0,57.8399,57.8463,57.5718,57.6612,82000.0
2008-01-04 15:20:00,90.31,90.51,90.05,90.37,108200.0,57.6548,57.7825,57.4888,57.6931,108200.0
2008-01-04 15:30:00,90.39,90.57,90.17,90.39,137800.0,57.7059,57.8208,57.5654,57.7059,137800.0
2008-01-04 15:40:00,90.39,90.48,90.24,90.27,131300.0,57.7059,57.7633,57.6101,57.6293,131300.0
2008-01-04 15:50:00,90.27,90.47,90.18,90.2,169200.0,57.6293,57.7569,57.5718,57.5846,169200.0
2008-01-07 09:30:00,90.98,91.12,90.05,90.12,88700.0,58.0825,58.1719,57.4888,57.5335,88700.0
2008-01-07 09:40:00,90.14,91.0,90.14,90.63,85400.0,57.5463,58.0953,57.5463,57.8591,85400.0
2008-01-07 09:50:00,90.62,90.85,90.26,90.3,93100.0,57.8527,57.9995,57.6229,57.6484,93100.0
2008-01-07 10:00:00,90.31,90.31,89.87,89.97,97400.0,57.6548,57.6548,57.3739,57.4377,97400.0
2008-01-07 10:10:00,89.97,90.0,89.24,89.29,90600.0,57.4377,57.4569,56.9717,57.0036,90600.0
2008-01-07 10:20:00,89.27,89.64,89.2,89.29,84800.0,56.9909,57.2271,56.9462,57.0036,84800.0
2008-01-07 10:30:00,89.28,89.84,89.27,89.81,97700.0,56.9972,57.3547,56.9909,57.3356,97700.0
2008-01-07 10:40:00,89.81,89.95,89.59,89.84,75500.0,57.3356,57.425,57.1951,57.3547,75500.0
2008-01-07 10:50:00,89.83,89.95,89.46,89.47,77200.0,57.3484,57.425,57.1121,57.1185,77200.0
2008-01-07 11:00:00,89.47,89.85,89.43,89.75,120200.0,57.1185,57.3611,57.093,57.2973,120200.0
2008-01-07 11:10:00,89.8,90.0,89.68,89.79,61100.0,57.3292,57.4569,57.2526,57.3228,61100.0
2008-01-07 11:20:00,89.79,89.94,89.55,89.93,92000.0,57.3228,57.4186,57.1696,57.4122,92000.0
2008-01-07 11:30:00,89.93,89.95,89.55,89.81,68800.0,57.4122,57.425,57.1696,57.3356,68800.0
2008-01-07 11:40:00,89.81,90.0,89.74,89.8,45600.0,57.3356,57.4569,57.2909,57.3292,45600.0
2008-01-07 11:50:00,89.83,89.9,89.7,89.74,55100.0,57.3484,57.3931,57.2654,57.2909,55100.0
2008-01-07 12:00:00,89.73,89.76,89.13,89.15,82800.0,57.2845,57.3037,56.9015,56.9142,82800.0
2008-01-07 12:10:00,89.15,89.57,89.12,89.55,67100.0,56.9142,57.1824,56.8951,57.1696,67100.0
2008-01-07 12:20:00,89.54,89.85,89.51,89.65,48300.0,57.1632,57.3611,57.1441,57.2334,48300.0
2008-01-07 12:30:00,89.64,89.85,89.57,89.66,66300.0,57.2271,57.3611,57.1824,57.2398,66300.0
2008-01-07 12:40:00,89.69,89.74,89.45,89.57,64600.0,57.259,57.2909,57.1058,57.1824,64600.0
2008-01-07 12:50:00,89.59,89.83,89.45,89.55,69400.0,57.1951,57.3484,57.1058,57.1696,69400.0
2008-01-07 13:00:00,89.55,89.75,89.45,89.7,53600.0,57.1696,57.2973,57.1058,57.2654,53600.0
2008-01-07 13:10:00,89.69,89.82,89.45,89.81,56900.0,57.259,57.342,57.1058,57.3356,56900.0
2008-01-07 13:20:00,89.81,89.81,89.51,89.68,55100.0,57.3356,57.3356,57.1441,57.2526,55100.0
2008-01-07 13:30:00,89.67,89.9,89.54,89.82,69000.0,57.2462,57.3931,57.1632,57.342,69000.0
2008-01-07 13:40:00,89.81,89.89,89.46,89.56,77700.0,57.3356,57.3867,57.1121,57.176,77700.0
2008-01-07 13:50:00,89.56,89.73,89.48,89.69,57800.0,57.176,57.2845,57.1249,57.259,57800.0
2008-01-07 14:00:00,89.71,89.74,89.17,89.17,82600.0,57.2718,57.2909,56.927,56.927,82600.0
2008-01-07 14:10:00,89.14,89.15,88.85,88.95,88100.0,56.9079,56.9142,56.7227,56.7866,88100.0
2008-01-07 14:20:00,88.94,89.02,88.72,88.81,112700.0,56.7802,56.8312,56.6397,56.6972,112700.0
2008-01-07 14:30:00,88.8,89.21,88.77,89.21,77900.0,56.6908,56.9525,56.6716,56.9525,77900.0
2008-01-07 14:40:00,89.22,89.48,89.01,89.04,63100.0,56.9589,57.1249,56.8249,56.844,63100.0
2008-01-07 14:50:00,89.01,89.12,88.72,89.12,76400.0,56.8249,56.8951,56.6397,56.8951,76400.0
2008-01-07 15:00:00,89.12,89.32,89.02,89.16,67500.0,56.8951,57.0228,56.8312,56.9206,67500.0
2008-01-07 15:10:00,89.17,89.84,89.0,89.18,85000.0,56.927,57.3547,56.8185,56.9334,85000.0
2008-01-07 15:20:00,89.15,89.3,89.1,89.17,64900.0,56.9142,57.01,56.8823,56.927,64900.0
2008-01-07 15:30:00,89.17,89.22,88.98,89.0,82700.0,56.927,56.9589,56.8057,56.8185,82700.0
2008-01-07 15:40:00,88.99,89.61,88.95,89.61,261400.0,56.8121,57.2079,56.7866,57.2079,261400.0
2008-01-07 15:50:00,89.61,90.07,89.6,89.84,204500.0,57.2079,57.5016,57.2015,57.3547,204500.0
2008-01-08 09:30:00,90.29,91.19,90.29,90.35,129700.0,57.642,58.2166,57.642,57.6803,129700.0
2008-01-08 09:40:00,90.35,90.85,90.33,90.63,82500.0,57.6803,57.9995,57.6676,57.8591,82500.0
2008-01-08 09:50:00,90.6,90.63,90.01,90.07,62200.0,57.8399,57.8591,57.4633,57.5016,62200.0
2008-01-08 10:00:00,90.08,90.71,90.01,90.63,127000.0,57.508,57.9102,57.4633,57.8591,127000.0
2008-01-08 10:10:00,90.63,90.64,90.2,90.22,113800.0,57.8591,57.8655,57.5846,57.5973,113800.0
2008-01-08 10:20:00,90.24,90.36,89.86,89.96,92800.0,57.6101,57.6867,57.3675,57.4314,92800.0
2008-01-08 10:30:00,89.95,90.01,89.85,89.94,84000.0,57.425,57.4633,57.3611,57.4186,84000.0
2008-01-08 10:40:00,89.94,90.04,89.75,89.78,79500.0,57.4186,57.4824,57.2973,57.3164,79500.0
2008-01-08 10:50:00,89.79,89.79,89.55,89.64,67400.0,57.3228,57.3228,57.1696,57.2271,67400.0
2008-01-08 11:00:00,89.64,89.66,89.14,89.29,136100.0,57.2271,57.2398,56.9079,57.0036,136100.0
2008-01-08 11:10:00,89.3,89.34,89.06,89.3,122100.0,57.01,57.0355,56.8568,57.01,122100.0
2008-01-08 11:20:00,89.29,89.32,89.04,89.24,90900.0,57.0036,57.0228,56.844,56.9717,90900.0
2008-01-08 11:30:00,89.24,89.24,88.91,89.12,122800.0,56.9717,56.9717,56.761,56.8951,122800.0
2008-01-08 11:40:00,89.14,89.19,88.81,88.87,107400.0,56.9079,56.9398,56.6972,56.7355,107400.0
2008-01-08 11:50:00,88.86,89.06,88.77,88.77,115000.0,56.7291,56.8568,56.6716,56.6716,115000.0
2008-01-08 12:00:00,88.79,88.93,88.52,88.63,99300.0,56.6844,56.7738,56.512,56.5823,99300.0
2008-01-08 12:10:00,88.64,88.84,88.52,88.57,107900.0,56.5887,56.7163,56.512,56.544,107900.0
2008-01-08 12:20:00,88.58,88.76,88.54,88.68,62300.0,56.5503,56.6653,56.5248,56.6142,62300.0
2008-01-08 12:30:00,88.71,88.77,88.5,88.69,50900.0,56.6333,56.6716,56.4993,56.6206,50900.0
2008-01-08 12:40:00,88.68,88.71,88.43,88.49,68000.0,56.6142,56.6333,56.4546,56.4929,68000.0
2008-01-08 12:50:00,88.5,88.6,88.19,88.21,94000.0,56.4993,56.5631,56.3014,56.3141,94000.0
2008-01-08 13:00:00,88.21,88.64,88.08,88.55,162000.0,56.3141,56.5887,56.2311,56.5312,162000.0
2008-01-08 13:10:00,88.54,88.58,88.18,88.44,96800.0,56.5248,56.5503,56.295,56.461,96800.0
2008-01-08 13:20:00,88.42,88.55,88.35,88.42,45900.0,56.4482,56.5312,56.4035,56.4482,45900.0
2008-01-08 13:30:00,88.44,88.54,88.25,88.28,59000.0,56.461,56.5248,56.3397,56.3588,59000.0
2008-01-08 13:40:00,88.29,88.55,88.26,88.45,45700.0,56.3652,56.5312,56.3461,56.4674,45700.0
2008-01-08 13:50:00,88.45,88.79,88.44,88.79,72600.0,56.4674,56.6844,56.461,56.6844,72600.0
2008-01-08 14:00:00,88.8,88.83,88.64,88.75,47300.0,56.6908,56.71,56.5887,56.6589,47300.0
2008-01-08 14:10:00,88.75,88.92,88.73,88.88,71800.0,56.6589,56.7674,56.6461,56.7419,71800.0
2008-01-08 14:20:00,88.87,89.1,88.84,89.1,46100.0,56.7355,56.8823,56.7163,56.8823,46100.0
2008-01-08 14:30:00,89.11,89.13,88.72,88.79,53200.0,56.8887,56.9015,56.6397,56.6844,53200.0
2008-01-08 14:40:00,88.83,88.95,88.54,88.61,67800.0,56.71,56.7866,56.5248,56.5695,67800.0
2008-01-08 14:50:00,88.64,88.65,88.2,88.22,98800.0,56.5887,56.595,56.3078,56.3205,98800.0
2008-01-08 15:00:00,88.23,88.42,88.13,88.15,115800.0,56.3269,56.4482,56.2631,56.2758,115800.0
2008-01-08 15:10:00,88.17,88.19,87.89,87.97,128800.0,56.2886,56.3014,56.1098,56.1609,128800.0
2008-01-08 15:20:00,87.97,88.06,87.5,87.87,159600.0,56.1609,56.2184,55.8609,56.0971,159600.0
2008-01-08 15:30:00,87.87,88.31,87.82,87.94,167400.0,56.0971,56.378,56.0652,56.1418,167400.0
2008-01-08 15:40:00,87.94,88.05,87.44,87.45,190700.0,56.1418,56.212,55.8226,55.8289,190700.0
2008-01-08 15:50:00,87.46,87.65,87.0,87.19,275000.0,55.8353,55.9566,55.5417,55.663,275000.0
2008-01-09 09:30:00,87.22,88.1,87.22,87.99,124600.0,55.6821,56.2439,55.6821,56.1737,124600.0
2008-01-09 09:40:00,88.06,88.3,87.34,87.82,102600.0,56.2184,56.3716,55.7587,56.0652,102600.0
2008-01-09 09:50:00,87.77,88.2,87.55,87.97,103900.0,56.0332,56.3078,55.8928,56.1609,103900.0
2008-01-09 10:00:00,87.98,88.73,87.98,88.71,124000.0,56.1673,56.6461,56.1673,56.6333,124000.0
2008-01-09 10:10:00,88.72,88.89,88.59,88.64,112600.0,56.6397,56.7483,56.5567,56.5887,112600.0
2008-01-09 10:20:00,88.62,88.69,88.27,88.64,67300.0,56.5759,56.6206,56.3524,56.5887,67300.0
2008-01-09 10:30:00,88.68,88.99,88.04,88.34,130000.0,56.6142,56.8121,56.2056,56.3971,130000.0
2008-01-09 10:40:00,88.38,88.82,88.38,88.56,74900.0,56.4227,56.7036,56.4227,56.5376,74900.0
2008-01-09 10:50:00,88.55,88.68,88.14,88.21,86300.0,56.5312,56.6142,56.2694,56.3141,86300.0
2008-01-09 11:00:00,88.22,88.7,88.14,88.46,86100.0,56.3205,56.627,56.2694,56.4737,86100.0
2008-01-09 11:10:00,88.43,88.97,88.29,88.97,77600.0,56.4546,56.7993,56.3652,56.7993,77600.0
2008-01-09 11:20:00,88.95,89.15,88.9,89.06,90400.0,56.7866,56.9142,56.7546,56.8568,90400.0
2008-01-09 11:30:00,89.07,89.15,88.66,88.75,44800.0,56.8632,56.9142,56.6014,56.6589,44800.0
2008-01-09 11:40:00,88.73,88.97,88.61,88.78,44200.0,56.6461,56.7993,56.5695,56.678,44200.0
2008-01-09 11:50:00,88.78,89.0,88.48,88.95,45900.0,56.678,56.8185,56.4865,56.7866,45900.0
2008-01-09 12:00:00,88.92,88.98,88.54,88.69,66400.0,56.7674,56.8057,56.5248,56.6206,66400.0
2008-01-09 12:10:00,88.7,88.76,88.45,88.65,65400.0,56.627,56.6653,56.4674,56.595,65400.0
2008-01-09 12:20:00,88.62,88.83,88.4,88.77,69700.0,56.5759,56.71,56.4354,56.6716,69700.0
2008-01-09 12:30:00,88.77,88.8,88.5,88.58,66400.0,56.6716,56.6908,56.4993,56.5503,66400.0
2008-01-09 12:40:00,88.62,88.71,88.46,88.67,31900.0,56.5759,56.6333,56.4737,56.6078,31900.0
2008-01-09 12:50:00,88.63,88.85,88.59,88.81,33200.0,56.5823,56.7227,56.5567,56.6972,33200.0
2008-01-09 13:00:00,88.84,89.06,88.71,88.88,51600.0,56.7163,56.8568,56.6333,56.7419,51600.0
2008-01-09 13:10:00,88.85,89.02,88.5,88.71,67600.0,56.7227,56.8312,56.4993,56.6333,67600.0
2008-01-09 13:20:00,88.74,88.95,88.53,88.68,34500.0,56.6525,56.7866,56.5184,56.6142,34500.0
2008-01-09 13:30:00,88.69,88.76,88.03,88.19,90200.0,56.6206,56.6653,56.1992,56.3014,90200.0
2008-01-09 13:40:00,88.21,88.21,87.91,88.04,64900.0,56.3141,56.3141,56.1226,56.2056,64900.0
2008-01-09 13:50:00,88.04,88.36,87.91,88.23,42300.0,56.2056,56.4099,56.1226,56.3269,42300.0
2008-01-09 14:00:00,88.21,88.33,87.93,88.07,47000.0,56.3141,56.3907,56.1354,56.2248,47000.0
2008-01-09 14:10:00,88.0,88.2,87.55,87.89,98900.0,56.1801,56.3078,55.8928,56.1098,98900.0
2008-01-09 14:20:00,87.88,88.07,87.57,88.07,64300.0,56.1035,56.2248,55.9056,56.2248,64300.0
2008-01-09 14:30:00,88.09,88.55,87.93,88.3,72200.0,56.2375,56.5312,56.1354,56.3716,72200.0
2008-01-09 14:40:00,88.33,88.59,87.72,88.45,58600.0,56.3907,56.5567,56.0013,56.4674,58600.0
2008-01-09 14:50:00,88.46,88.71,88.32,88.58,60800.0,56.4737,56.6333,56.3844,56.5503,60800.0
2008-01-09 15:00:00,88.53,89.25,88.43,89.23,100500.0,56.5184,56.9781,56.4546,56.9653,100500.0
2008-01-09 15:10:00,89.23,89.36,88.92,89.23,144900.0,56.9653,57.0483,56.7674,56.9653,144900.0
2008-01-09 15:20:00,89.22,89.25,88.85,88.9,102400.0,56.9589,56.9781,56.7227,56.7546,102400.0
2008-01-09 15:30:00,88.9,89.32,88.56,89.27,128300.0,56.7546,57.0228,56.5376,56.9909,128300.0
2008-01-09 15:40:00,89.29,89.3,88.77,88.92,163400.0,57.0036,57.01,56.6716,56.7674,163400.0
2008-01-09 15:50:00,88.92,89.48,88.88,89.33,194500.0,56.7674,57.1249,56.7419,57.0292,194500.0
2008-01-10 09:30:00,88.45,88.45,87.83,88.2,102100.0,56.4674,56.4674,56.0715,56.3078,102100.0
2008-01-10 09:40:00,88.22,88.4,88.05,88.2,89000.0,56.3205,56.4354,56.212,56.3078,89000.0
2008-01-10 09:50:00,88.21,88.27,87.97,88.14,91800.0,56.3141,56.3524,56.1609,56.2694,91800.0
2008-01-10 10:00:00,88.13,88.29,87.97,88.21,61800.0,56.2631,56.3652,56.1609,56.3141,61800.0
2008-01-10 10:10:00,88.22,88.31,87.9,88.1,75600.0,56.3205,56.378,56.1162,56.2439,75600.0
2008-01-10 10:20:00,88.15,88.15,87.54,87.83,80000.0,56.2758,56.2758,55.8864,56.0715,80000.0
2008-01-10 10:30:00,87.87,88.45,87.82,88.4,62900.0,56.0971,56.4674,56.0652,56.4354,62900.0
2008-01-10 10:40:00,88.43,88.45,88.05,88.05,46800.0,56.4546,56.4674,56.212,56.212,46800.0
2008-01-10 10:50:00,88.09,88.09,87.59,87.69,47600.0,56.2375,56.2375,55.9183,55.9822,47600.0
2008-01-10 11:00:00,87.72,87.72,87.41,87.5,55800.0,56.0013,56.0013,55.8034,55.8609,55800.0
2008-01-10 11:10:00,87.5,87.59,87.34,87.39,41300.0,55.8609,55.9183,55.7587,55.7906,41300.0
2008-01-10 11:20:00,87.36,87.69,87.3,87.43,49500.0,55.7715,55.9822,55.7332,55.8162,49500.0
2008-01-10 11:30:00,87.43,87.52,87.25,87.29,48500.0,55.8162,55.8736,55.7013,55.7268,48500.0
2008-01-10 11:40:00,87.26,87.48,87.14,87.46,31200.0,55.7076,55.8481,55.631,55.8353,31200.0
2008-01-10 11:50:00,87.45,87.6,87.4,87.45,51400.0,55.8289,55.9247,55.797,55.8289,51400.0
2008-01-10 12:00:00,87.46,87.66,87.3,87.34,40200.0,55.8353,55.963,55.7332,55.7587,40200.0
2008-01-10 12:10:00,87.35,88.23,87.25,87.9,106400.0,55.7651,56.3269,55.7013,56.1162,106400.0
2008-01-10 12:20:00,87.99,88.83,87.93,87.94,128200.0,56.1737,56.71,56.1354,56.1418,128200.0
2008-01-10 12:30:00,87.94,88.23,87.73,87.8,62700.0,56.1418,56.3269,56.0077,56.0524,62700.0
2008-01-10 12:40:00,87.8,88.0,87.42,87.78,50100.0,56.0524,56.1801,55.8098,56.0396,50100.0
2008-01-10 12:50:00,87.78,88.34,87.75,87.98,62300.0,56.0396,56.3971,56.0205,56.1673,62300.0
2008-01-10 13:00:00,87.94,88.04,87.71,87.79,84100.0,56.1418,56.2056,55.9949,56.046,84100.0
2008-01-10 13:10:00,87.83,87.89,87.27,87.71,68500.0,56.0715,56.1098,55.714,55.9949,68500.0
2008-01-10 13:20:00,87.78,88.0,87.65,87.92,46300.0,56.0396,56.1801,55.9566,56.129,46300.0
2008-01-10 13:30:00,87.92,87.93,87.22,87.39,87200.0,56.129,56.1354,55.6821,55.7906,87200.0
2008-01-10 13:40:00,87.38,87.66,87.3,87.5,50100.0,55.7843,55.963,55.7332,55.8609,50100.0
2008-01-10 13:50:00,87.52,87.61,87.15,87.61,47700.0,55.8736,55.9311,55.6374,55.9311,47700.0
2008-01-10 14:00:00,87.6,87.65,87.15,87.36,66600.0,55.9247,55.9566,55.6374,55.7715,66600.0
2008-01-10 14:10:00,87.37,87.8,87.15,87.72,83800.0,55.7779,56.0524,55.6374,56.0013,83800.0
2008-01-10 14:20:00,87.71,87.75,87.41,87.67,78200.0,55.9949,56.0205,55.8034,55.9694,78200.0
2008-01-10 14:30:00,87.71,88.3,87.66,88.29,83100.0,55.9949,56.3716,55.963,56.3652,83100.0
2008-01-10 14:40:00,88.3,88.35,87.98,88.0,51400.0,56.3716,56.4035,56.1673,56.1801,51400.0
2008-01-10 14:50:00,87.94,88.31,87.88,88.19,63400.0,56.1418,56.378,56.1035,56.3014,63400.0
2008-01-10 15:00:00,88.21,88.53,88.14,88.53,77900.0,56.3141,56.5184,56.2694,56.5184,77900.0
2008-01-10 15:10:00,88.51,88.6,88.33,88.5,85400.0,56.5057,56.5631,56.3907,56.4993,85400.0
2008-01-10 15:20:00,88.52,88.81,88.43,88.81,148500.0,56.512,56.6972,56.4546,56.6972,148500.0
2008-01-10 15:30:00,88.82,89.0,88.78,89.0,187100.0,56.7036,56.8185,56.678,56.8185,187100.0
2008-01-10 15:40:00,88.98,89.13,88.7,88.89,182900.0,56.8057,56.9015,56.627,56.7483,182900.0
2008-01-10 15:50:00,88.88,88.89,88.52,88.57,182600.0,56.7419,56.7483,56.512,56.544,182600.0
2008-01-11 09:30:00,87.67,88.25,87.25,87.56,111500.0,55.9694,56.3397,55.7013,55.8992,111500.0
2008-01-11 09:40:00,87.6,88.17,87.45,88.17,81400.0,55.9247,56.2886,55.8289,56.2886,81400.0
2008-01-11 09:50:00,88.12,88.39,87.75,88.01,44400.0,56.2567,56.4291,56.0205,56.1865,44400.0
2008-01-11 10:00:00,88.0,88.14,87.81,88.01,58100.0,56.1801,56.2694,56.0588,56.1865,58100.0
2008-01-11 10:10:00,87.99,88.25,87.88,88.01,58800.0,56.1737,56.3397,56.1035,56.1865,58800.0
2008-01-11 10:20:00,87.98,88.24,87.98,88.16,51400.0,56.1673,56.3333,56.1673,56.2822,51400.0
2008-01-11 10:30:00,88.16,88.59,88.02,88.59,77900.0,56.2822,56.5567,56.1928,56.5567,77900.0
2008-01-11 10:40:00,88.56,88.72,88.36,88.38,76400.0,56.5376,56.6397,56.4099,56.4227,76400.0
2008-01-11 10:50:00,88.38,88.45,88.23,88.36,76600.0,56.4227,56.4674,56.3269,56.4099,76600.0
2008-01-11 11:00:00,88.34,88.6,88.34,88.57,89500.0,56.3971,56.5631,56.3971,56.544,89500.0
2008-01-11 11:10:00,88.55,88.59,88.27,88.31,61500.0,56.5312,56.5567,56.3524,56.378,61500.0
2008-01-11 11:20:00,88.31,88.31,87.94,88.14,48900.0,56.378,56.378,56.1418,56.2694,48900.0
2008-01-11 11:30:00,88.14,88.54,88.08,88.11,39100.0,56.2694,56.5248,56.2311,56.2503,39100.0
2008-01-11 11:40:00,88.13,88.18,87.75,88.07,93400.0,56.2631,56.295,56.0205,56.2248,93400.0
2008-01-11 11:50:00,88.13,88.2,87.92,87.96,50900.0,56.2631,56.3078,56.129,56.1545,50900.0
2008-01-11 12:00:00,87.98,88.22,87.88,88.18,39400.0,56.1673,56.3205,56.1035,56.295,39400.0
2008-01-11 12:10:00,88.15,88.38,87.98,88.0,49100.0,56.2758,56.4227,56.1673,56.1801,49100.0
2008-01-11 12:20:00,87.99,88.03,87.75,87.98,45100.0,56.1737,56.1992,56.0205,56.1673,45100.0
2008-01-11 12:30:00,87.99,88.04,87.83,87.92,46700.0,56.1737,56.2056,56.0715,56.129,46700.0
2008-01-11 12:40:00,87.92,88.18,87.83,88.12,56300.0,56.129,56.295,56.0715,56.2567,56300.0
2008-01-11 12:50:00,88.11,88.26,87.96,88.26,50400.0,56.2503,56.3461,56.1545,56.3461,50400.0
2008-01-11 13:00:00,88.24,88.26,87.82,87.93,51400.0,56.3333,56.3461,56.0652,56.1354,51400.0
2008-01-11 13:10:00,87.91,87.98,87.64,87.78,30500.0,56.1226,56.1673,55.9502,56.0396,30500.0
2008-01-11 13:20:00,87.75,87.92,87.7,87.84,37700.0,56.0205,56.129,55.9885,56.0779,37700.0
2008-01-11 13:30:00,87.86,87.96,87.7,87.84,53200.0,56.0907,56.1545,55.9885,56.0779,53200.0
2008-01-11 13:40:00,87.87,87.99,87.43,87.47,57100.0,56.0971,56.1737,55.8162,55.8417,57100.0
2008-01-11 13:50:00,87.48,87.65,87.3,87.34,94100.0,55.8481,55.9566,55.7332,55.7587,94100.0
2008-01-11 14:00:00,87.34,87.6,87.31,87.45,58800.0,55.7587,55.9247,55.7396,55.8289,58800.0
2008-01-11 14:10:00,87.44,87.49,87.27,87.46,80400.0,55.8226,55.8545,55.714,55.8353,80400.0
2008-01-11 14:20:00,87.45,87.52,87.24,87.47,62300.0,55.8289,55.8736,55.6949,55.8417,62300.0
2008-01-11 14:30:00,87.45,87.54,87.32,87.49,30800.0,55.8289,55.8864,55.746,55.8545,30800.0
2008-01-11 14:40:00,87.5,87.51,87.14,87.17,44400.0,55.8609,55.8673,55.631,55.6502,44400.0
2008-01-11 14:50:00,87.15,87.25,87.07,87.18,77900.0,55.6374,55.7013,55.5864,55.6566,77900.0
2008-01-11 15:00:00,87.18,87.21,87.0,87.01,100200.0,55.6566,55.6757,55.5417,55.548,100200.0
2008-01-11 15:10:00,87.0,87.14,86.8,86.86,104900.0,55.5417,55.631,55.414,55.4523,104900.0
2008-01-11 15:20:00,86.88,87.18,86.72,87.02,124600.0,55.4651,55.6566,55.3629,55.5544,124600.0
2008-01-11 15:30:00,87.0,87.52,86.84,87.5,86400.0,55.5417,55.8736,55.4395,55.8609,86400.0
2008-01-11 15:40:00,87.49,87.5,87.13,87.31,72000.0,55.8545,55.8609,55.6247,55.7396,72000.0
2008-01-11 15:50:00,87.32,87.45,86.93,87.07,179500.0,55.746,55.8289,55.497,55.5864,179500.0
2008-01-14 09:30:00,87.7,88.41,87.7,88.23,114600.0,55.9885,56.4418,55.9885,56.3269,114600.0
2008-01-14 09:40:00,88.2,88.69,88.2,88.57,109000.0,56.3078,56.6206,56.3078,56.544,109000.0
2008-01-14 09:50:00,88.57,88.69,88.26,88.49,79800.0,56.544,56.6206,56.3461,56.4929,79800.0
2008-01-14 10:00:00,88.51,88.55,88.23,88.51,66600.0,56.5057,56.5312,56.3269,56.5057,66600.0
2008-01-14 10:10:00,88.53,88.56,88.26,88.41,72400.0,56.5184,56.5376,56.3461,56.4418,72400.0
2008-01-14 10:20:00,88.44,88.44,88.2,88.33,43100.0,56.461,56.461,56.3078,56.3907,43100.0
2008-01-14 10:30:00,88.34,88.78,88.32,88.7,84900.0,56.3971,56.678,56.3844,56.627,84900.0
2008-01-14 10:40:00,88.7,88.76,88.3,88.67,58200.0,56.627,56.6653,56.3716,56.6078,58200.0
2008-01-14 10:50:00,88.67,89.21,88.63,89.21,148600.0,56.6078,56.9525,56.5823,56.9525,148600.0
2008-01-14 11:00:00,89.21,89.37,89.15,89.24,126200.0,56.9525,57.0547,56.9142,56.9717,126200.0
2008-01-14 11:10:00,89.21,89.24,89.05,89.08,60400.0,56.9525,56.9717,56.8504,56.8696,60400.0
2008-01-14 11:20:00,89.08,89.18,89.01,89.12,33800.0,56.8696,56.9334,56.8249,56.8951,33800.0
2008-01-14 11:30:00,89.12,89.19,89.07,89.19,38800.0,56.8951,56.9398,56.8632,56.9398,38800.0
2008-01-14 11:40:00,89.17,89.29,89.1,89.12,50000.0,56.927,57.0036,56.8823,56.8951,50000.0
2008-01-14 11:50:00,89.12,89.26,89.1,89.18,31700.0,56.8951,56.9845,56.8823,56.9334,31700.0
2008-01-14 12:00:00,89.18,89.33,89.16,89.33,68600.0,56.9334,57.0292,56.9206,57.0292,68600.0
2008-01-14 12:10:00,89.32,89.65,89.31,89.6,77400.0,57.0228,57.2334,57.0164,57.2015,77400.0
2008-01-14 12:20:00,89.6,89.77,89.58,89.66,68800.0,57.2015,57.3101,57.1888,57.2398,68800.0
2008-01-14 12:30:00,89.63,89.7,89.56,89.57,54200.0,57.2207,57.2654,57.176,57.1824,54200.0
2008-01-14 12:40:00,89.56,89.6,89.39,89.4,57400.0,57.176,57.2015,57.0675,57.0738,57400.0
2008-01-14 12:50:00,89.4,89.49,89.39,89.43,49900.0,57.0738,57.1313,57.0675,57.093,49900.0
2008-01-14 13:00:00,89.45,89.73,89.38,89.73,26000.0,57.1058,57.2845,57.0611,57.2845,26000.0
2008-01-14 13:10:00,89.73,89.85,89.73,89.78,42200.0,57.2845,57.3611,57.2845,57.3164,42200.0
2008-01-14 13:20:00,89.8,89.98,89.77,89.91,57700.0,57.3292,57.4441,57.3101,57.3994,57700.0
2008-01-14 13:30:00,89.9,90.1,89.86,89.95,76100.0,57.3931,57.5207,57.3675,57.425,76100.0
2008-01-14 13:40:00,89.96,90.15,89.93,90.08,80700.0,57.4314,57.5527,57.4122,57.508,80700.0
2008-01-14 13:50:00,90.06,90.25,90.04,90.2,51800.0,57.4952,57.6165,57.4824,57.5846,51800.0
2008-01-14 14:00:00,90.23,90.24,90.01,90.03,55100.0,57.6037,57.6101,57.4633,57.476,55100.0
2008-01-14 14:10:00,90.01,90.11,89.98,90.03,31000.0,57.4633,57.5271,57.4441,57.476,31000.0
2008-01-14 14:20:00,90.01,90.13,89.97,90.11,24900.0,57.4633,57.5399,57.4377,57.5271,24900.0
2008-01-14 14:30:00,90.09,90.43,90.09,90.4,64400.0,57.5143,57.7314,57.5143,57.7123,64400.0
2008-01-14 14:40:00,90.44,90.47,90.29,90.37,32900.0,57.7378,57.7569,57.642,57.6931,32900.0
2008-01-14 14:50:00,90.34,90.34,89.88,90.06,93300.0,57.674,57.674,57.3803,57.4952,93300.0
2008-01-14 15:00:00,90.09,90.27,90.06,90.1,52800.0,57.5143,57.6293,57.4952,57.5207,52800.0
2008-01-14 15:10:00,90.1,90.2,89.96,90.14,71800.0,57.5207,57.5846,57.4314,57.5463,71800.0
2008-01-14 15:20:00,90.15,90.27,90.02,90.14,85700.0,57.5527,57.6293,57.4697,57.5463,85700.0
2008-01-14 15:30:00,90.14,90.35,90.05,90.21,97600.0,57.5463,57.6803,57.4888,57.591,97600.0
2008-01-14 15:40:00,90.21,90.67,90.07,90.67,209500.0,57.591,57.8846,57.5016,57.8846,209500.0
2008-01-14 15:50:00,90.68,90.76,90.12,90.19,216600.0,57.891,57.9421,57.5335,57.5782,216600.0
2008-01-15 09:30:00,89.26,89.26,88.42,88.84,110500.0,56.9845,56.9845,56.4482,56.7163,110500.0
2008-01-15 09:40:00,88.9,89.08,88.68,88.77,110500.0,56.7546,56.8696,56.6142,56.6716,110500.0
2008-01-15 09:50:00,88.76,89.15,88.67,89.1,88100.0,56.6653,56.9142,56.6078,56.8823,88100.0
2008-01-15 10:00:00,89.12,89.24,88.82,88.84,84100.0,56.8951,56.9717,56.7036,56.7163,84100.0
2008-01-15 10:10:00,88.86,89.03,88.25,88.28,75600.0,56.7291,56.8376,56.3397,56.3588,75600.0
2008-01-15 10:20:00,88.27,88.28,87.95,88.23,104000.0,56.3524,56.3588,56.1482,56.3269,104000.0
2008-01-15 10:30:00,88.21,88.25,87.85,87.93,86800.0,56.3141,56.3397,56.0843,56.1354,86800.0
2008-01-15 10:40:00,87.9,87.94,87.58,87.66,111900.0,56.1162,56.1418,55.9119,55.963,111900.0
2008-01-15 10:50:00,87.67,87.95,87.62,87.82,61000.0,55.9694,56.1482,55.9375,56.0652,61000.0
2008-01-15 11:00:00,87.85,88.09,87.82,88.06,57100.0,56.0843,56.2375,56.0652,56.2184,57100.0
2008-01-15 11:10:00,88.08,88.31,87.82,87.82,81300.0,56.2311,56.378,56.0652,56.0652,81300.0
2008-01-15 11:20:00,87.82,88.0,87.69,87.75,63200.0,56.0652,56.1801,55.9822,56.0205,63200.0
2008-01-15 11:30:00,87.74,87.74,87.51,87.53,70700.0,56.0141,56.0141,55.8673,55.88,70700.0
2008-01-15 11:40:00,87.53,87.74,87.32,87.42,70500.0,55.88,56.0141,55.746,55.8098,70500.0
2008-01-15 11:50:00,87.4,87.53,87.25,87.33,39700.0,55.797,55.88,55.7013,55.7523,39700.0
2008-01-15 12:00:00,87.31,87.76,87.26,87.64,52100.0,55.7396,56.0269,55.7076,55.9502,52100.0
2008-01-15 12:10:00,87.6,87.67,87.25,87.28,93300.0,55.9247,55.9694,55.7013,55.7204,93300.0
2008-01-15 12:20:00,87.29,87.42,87.26,87.32,81700.0,55.7268,55.8098,55.7076,55.746,81700.0
2008-01-15 12:30:00,87.32,87.32,87.0,87.02,55000.0,55.746,55.746,55.5417,55.5544,55000.0
2008-01-15 12:40:00,87.02,87.15,86.93,87.02,61200.0,55.5544,55.6374,55.497,55.5544,61200.0
2008-01-15 12:50:00,87.04,87.12,86.99,87.09,48200.0,55.5672,55.6183,55.5353,55.5991,48200.0
2008-01-15 13:00:00,87.11,87.34,87.0,87.11,178300.0,55.6119,55.7587,55.5417,55.6119,178300.0
2008-01-15 13:10:00,87.11,87.33,87.07,87.16,67500.0,55.6119,55.7523,55.5864,55.6438,67500.0
2008-01-15 13:20:00,87.17,87.25,87.04,87.06,106900.0,55.6502,55.7013,55.5672,55.58,106900.0
2008-01-15 13:30:00,87.06,87.23,87.05,87.15,72100.0,55.58,55.6885,55.5736,55.6374,72100.0
2008-01-15 13:40:00,87.16,87.2,87.06,87.19,56400.0,55.6438,55.6693,55.58,55.663,56400.0
2008-01-15 13:50:00,87.2,87.21,87.03,87.07,52100.0,55.6693,55.6757,55.5608,55.5864,52100.0
2008-01-15 14:00:00,87.07,87.08,86.93,87.02,89400.0,55.5864,55.5927,55.497,55.5544,89400.0
2008-01-15 14:10:00,87.01,87.37,86.95,87.29,81000.0,55.548,55.7779,55.5097,55.7268,81000.0
2008-01-15 14:20:00,87.27,87.27,87.0,87.2,59800.0,55.714,55.714,55.5417,55.6693,59800.0
2008-01-15 14:30:00,87.19,87.23,86.94,87.23,90000.0,55.663,55.6885,55.5034,55.6885,90000.0
2008-01-15 14:40:00,87.25,87.47,87.15,87.2,49200.0,55.7013,55.8417,55.6374,55.6693,49200.0
2008-01-15 14:50:00,87.22,87.31,87.07,87.24,68600.0,55.6821,55.7396,55.5864,55.6949,68600.0
2008-01-15 15:00:00,87.23,87.24,87.05,87.18,67600.0,55.6885,55.6949,55.5736,55.6566,67600.0
2008-01-15 15:10:00,87.16,87.42,87.05,87.29,128800.0,55.6438,55.8098,55.5736,55.7268,128800.0
2008-01-15 15:20:00,87.29,87.67,87.17,87.59,81000.0,55.7268,55.9694,55.6502,55.9183,81000.0
2008-01-15 15:30:00,87.58,87.92,87.39,87.63,134000.0,55.9119,56.129,55.7906,55.9439,134000.0
2008-01-15 15:40:00,87.62,87.75,87.41,87.5,104600.0,55.9375,56.0205,55.8034,55.8609,104600.0
2008-01-15 15:50:00,87.5,87.54,87.15,87.16,216500.0,55.8609,55.8864,55.6374,55.6438,216500.0
2008-01-16 09:30:00,86.73,87.19,86.07,86.34,123300.0,55.3693,55.663,54.9479,55.1203,123300.0
2008-01-16 09:40:00,86.3,86.6,86.23,86.36,71600.0,55.0948,55.2863,55.0501,55.1331,71600.0
2008-01-16 09:50:00,86.36,86.41,85.35,85.45,127700.0,55.1331,55.165,54.4883,54.5521,127700.0
2008-01-16 10:00:00,85.39,85.45,84.8,84.84,126200.0,54.5138,54.5521,54.1372,54.1627,126200.0
2008-01-16 10:10:00,84.84,84.84,84.02,84.15,160900.0,54.1627,54.1627,53.6392,53.7222,160900.0
2008-01-16 10:20:00,84.11,85.02,84.01,84.85,177800.0,53.6967,54.2776,53.6328,54.1691,177800.0
2008-01-16 10:30:00,84.84,84.85,83.27,83.34,181600.0,54.1627,54.1691,53.1604,53.2051,181600.0
2008-01-16 10:40:00,83.3,83.48,82.92,83.0,173900.0,53.1795,53.2945,52.9369,52.988,173900.0
2008-01-16 10:50:00,82.98,83.0,82.78,82.86,134000.0,52.9753,52.988,52.8476,52.8986,134000.0
2008-01-16 11:00:00,82.83,83.06,82.75,83.0,167600.0,52.8795,53.0263,52.8284,52.988,167600.0
2008-01-16 11:10:00,83.0,83.1,82.83,82.97,124500.0,52.988,53.0519,52.8795,52.9689,124500.0
2008-01-16 11:20:00,82.95,83.52,82.94,83.38,198500.0,52.9561,53.32,52.9497,53.2306,198500.0
2008-01-16 11:30:00,83.38,83.55,83.13,83.15,126600.0,53.2306,53.3391,53.071,53.0838,126600.0
2008-01-16 11:40:00,83.15,83.41,83.02,83.4,80900.0,53.0838,53.2498,53.0008,53.2434,80900.0
2008-01-16 11:50:00,83.4,84.2,83.4,84.09,138900.0,53.2434,53.7541,53.2434,53.6839,138900.0
2008-01-16 12:00:00,84.13,84.4,83.7,84.07,168100.0,53.7094,53.8818,53.4349,53.6711,168100.0
2008-01-16 12:10:00,84.12,84.25,83.94,84.07,93500.0,53.703,53.786,53.5881,53.6711,93500.0
2008-01-16 12:20:00,84.05,84.39,83.97,84.22,83600.0,53.6584,53.8754,53.6073,53.7669,83600.0
2008-01-16 12:30:00,84.22,84.49,84.12,84.26,105800.0,53.7669,53.9393,53.703,53.7924,105800.0
2008-01-16 12:40:00,84.22,84.72,84.14,84.66,100900.0,53.7669,54.0861,53.7158,54.0478,100900.0
2008-01-16 12:50:00,84.62,84.64,84.07,84.31,44100.0,54.0222,54.035,53.6711,53.8243,44100.0
2008-01-16 13:00:00,84.34,84.72,84.18,84.19,42500.0,53.8435,54.0861,53.7413,53.7477,42500.0
2008-01-16 13:10:00,84.2,84.36,84.09,84.18,53000.0,53.7541,53.8563,53.6839,53.7413,53000.0
2008-01-16 13:20:00,84.16,84.38,84.07,84.2,57500.0,53.7286,53.869,53.6711,53.7541,57500.0
2008-01-16 13:30:00,84.21,84.48,84.04,84.36,64700.0,53.7605,53.9329,53.652,53.8563,64700.0
2008-01-16 13:40:00,84.4,84.6,84.13,84.17,48000.0,53.8818,54.0095,53.7094,53.735,48000.0
2008-01-16 13:50:00,84.17,84.44,84.09,84.31,68500.0,53.735,53.9073,53.6839,53.8243,68500.0
2008-01-16 14:00:00,84.31,84.74,83.97,84.69,138000.0,53.8243,54.0989,53.6073,54.0669,138000.0
2008-01-16 14:10:00,84.67,84.91,84.62,84.67,97800.0,54.0542,54.2074,54.0222,54.0542,97800.0
2008-01-16 14:20:00,84.7,85.28,84.59,85.24,82700.0,54.0733,54.4436,54.0031,54.4181,82700.0
2008-01-16 14:30:00,85.28,85.53,85.22,85.44,118500.0,54.4436,54.6032,54.4053,54.5457,118500.0
2008-01-16 14:40:00,85.41,85.5,85.08,85.22,112400.0,54.5266,54.584,54.3159,54.4053,112400.0
2008-01-16 14:50:00,85.23,85.27,84.61,84.67,80000.0,54.4117,54.4372,54.0159,54.0542,80000.0
2008-01-16 15:00:00,84.68,85.18,84.61,85.16,72200.0,54.0606,54.3798,54.0159,54.367,72200.0
2008-01-16 15:10:00,85.17,85.5,84.88,85.43,92400.0,54.3734,54.584,54.1882,54.5394,92400.0
2008-01-16 15:20:00,85.42,85.5,84.83,85.12,107300.0,54.533,54.584,54.1563,54.3415,107300.0
2008-01-16 15:30:00,85.12,85.33,84.42,84.42,142900.0,54.3415,54.4755,53.8946,53.8946,142900.0
2008-01-16 15:40:00,84.42,84.49,84.0,84.04,157700.0,53.8946,53.9393,53.6264,53.652,157700.0
2008-01-16 15:50:00,84.04,84.14,83.8,84.09,272400.0,53.652,53.7158,53.4987,53.6839,272400.0
2008-01-17 09:30:00,84.39,85.25,84.33,84.61,119600.0,53.8754,54.4244,53.8371,54.0159,119600.0
2008-01-17 09:40:00,84.65,85.51,84.54,85.44,102600.0,54.0414,54.5904,53.9712,54.5457,102600.0
2008-01-17 09:50:00,85.51,85.86,85.44,85.52,89300.0,54.5904,54.8139,54.5457,54.5968,89300.0
2008-01-17 10:00:00,85.47,85.51,84.33,84.82,129700.0,54.5649,54.5904,53.8371,54.1499,129700.0
2008-01-17 10:10:00,84.87,85.04,83.62,83.64,116500.0,54.1818,54.2904,53.3838,53.3966,116500.0
2008-01-17 10:20:00,83.65,84.03,83.41,83.54,122800.0,53.403,53.6456,53.2498,53.3328,122800.0
2008-01-17 10:30:00,83.54,83.55,82.61,82.63,128700.0,53.3328,53.3391,52.739,52.7518,128700.0
2008-01-17 10:40:00,82.65,82.96,82.54,82.95,184700.0,52.7646,52.9625,52.6944,52.9561,184700.0
2008-01-17 10:50:00,82.95,83.0,82.6,82.74,176200.0,52.9561,52.988,52.7327,52.822,176200.0
2008-01-17 11:00:00,82.74,82.82,82.34,82.42,111700.0,52.822,52.8731,52.5667,52.6177,111700.0
2008-01-17 11:10:00,82.44,82.49,82.04,82.13,107300.0,52.6305,52.6624,52.3751,52.4326,107300.0
2008-01-17 11:20:00,82.13,82.25,81.86,82.02,89900.0,52.4326,52.5092,52.2602,52.3624,89900.0
2008-01-17 11:30:00,81.99,82.18,81.77,81.77,69800.0,52.3432,52.4645,52.2028,52.2028,69800.0
2008-01-17 11:40:00,81.77,81.82,81.26,81.33,119300.0,52.2028,52.2347,51.8772,51.9219,119300.0
2008-01-17 11:50:00,81.34,81.49,80.93,81.09,131200.0,51.9283,52.024,51.6665,51.7687,131200.0
2008-01-17 12:00:00,81.09,81.32,80.61,80.61,107600.0,51.7687,51.9155,51.4622,51.4622,107600.0
2008-01-17 12:10:00,80.61,80.98,80.4,80.77,143200.0,51.4622,51.6984,51.3282,51.5644,143200.0
2008-01-17 12:20:00,80.77,81.03,80.75,81.01,70200.0,51.5644,51.7304,51.5516,51.7176,70200.0
2008-01-17 12:30:00,81.02,81.57,81.01,81.43,78700.0,51.724,52.0751,51.7176,51.9857,78700.0
2008-01-17 12:40:00,81.4,81.58,81.21,81.55,103200.0,51.9666,52.0815,51.8453,52.0623,103200.0
2008-01-17 12:50:00,81.55,81.77,81.5,81.73,93700.0,52.0623,52.2028,52.0304,52.1772,93700.0
2008-01-17 13:00:00,81.74,81.83,81.42,81.75,76500.0,52.1836,52.2411,51.9793,52.19,76500.0
2008-01-17 13:10:00,81.76,82.34,81.73,82.13,90800.0,52.1964,52.5667,52.1772,52.4326,90800.0
2008-01-17 13:20:00,82.14,82.46,82.02,82.45,67800.0,52.439,52.6433,52.3624,52.6369,67800.0
2008-01-17 13:30:00,82.43,82.69,82.4,82.61,65700.0,52.6241,52.7901,52.605,52.739,65700.0
2008-01-17 13:40:00,82.61,82.68,81.95,82.19,55400.0,52.739,52.7837,52.3177,52.4709,55400.0
2008-01-17 13:50:00,82.2,82.27,81.86,81.95,50700.0,52.4773,52.522,52.2602,52.3177,50700.0
2008-01-17 14:00:00,81.97,82.12,81.76,81.89,49600.0,52.3305,52.4262,52.1964,52.2794,49600.0
2008-01-17 14:10:00,81.86,81.9,81.32,81.52,86300.0,52.2602,52.2858,51.9155,52.0432,86300.0
2008-01-17 14:20:00,81.5,81.71,81.09,81.1,96100.0,52.0304,52.1645,51.7687,51.775,96100.0
2008-01-17 14:30:00,81.12,81.23,80.89,80.93,89100.0,51.7878,51.858,51.641,51.6665,89100.0
2008-01-17 14:40:00,80.95,81.46,80.9,81.44,96600.0,51.6793,52.0049,51.6474,51.9921,96600.0
2008-01-17 14:50:00,81.43,81.54,81.3,81.33,86300.0,51.9857,52.0559,51.9027,51.9219,86300.0
2008-01-17 15:00:00,81.33,81.75,81.06,81.54,149100.0,51.9219,52.19,51.7495,52.0559,149100.0
2008-01-17 15:10:00,81.54,81.71,81.42,81.63,109200.0,52.0559,52.1645,51.9793,52.1134,109200.0
2008-01-17 15:20:00,81.61,81.61,80.77,80.78,115000.0,52.1006,52.1006,51.5644,51.5708,115000.0
2008-01-17 15:30:00,80.76,80.82,80.39,80.76,210200.0,51.558,51.5963,51.3218,51.558,210200.0
2008-01-17 15:40:00,80.72,80.92,80.37,80.45,247200.0,51.5324,51.6601,51.309,51.3601,247200.0
2008-01-17 15:50:00,80.45,80.83,80.42,80.63,417300.0,51.3601,51.6027,51.3409,51.475,417300.0
2008-01-18 09:30:00,81.1,82.2,80.91,81.76,460800.0,51.775,52.4773,51.6537,52.1964,460800.0
2008-01-18 09:40:00,81.75,82.78,81.75,82.41,160700.0,52.19,52.8476,52.19,52.6114,160700.0
2008-01-18 09:50:00,82.41,82.63,81.68,81.85,228200.0,52.6114,52.7518,52.1453,52.2539,228200.0
2008-01-18 10:00:00,81.85,81.94,81.42,81.85,166600.0,52.2539,52.3113,51.9793,52.2539,166600.0
2008-01-18 10:10:00,81.85,82.04,81.7,81.9,296400.0,52.2539,52.3751,52.1581,52.2858,296400.0
2008-01-18 10:20:00,81.93,82.34,81.89,82.29,132400.0,52.3049,52.5667,52.2794,52.5348,132400.0
2008-01-18 10:30:00,82.33,82.43,81.91,81.92,96200.0,52.5603,52.6241,52.2922,52.2985,96200.0
2008-01-18 10:40:00,81.91,81.95,81.66,81.76,117700.0,52.2922,52.3177,52.1326,52.1964,117700.0
2008-01-18 10:50:00,81.8,82.04,81.58,81.91,99600.0,52.2219,52.3751,52.0815,52.2922,99600.0
2008-01-18 11:00:00,81.89,82.02,81.28,81.32,124800.0,52.2794,52.3624,51.89,51.9155,124800.0
2008-01-18 11:10:00,81.3,81.58,81.05,81.12,109100.0,51.9027,52.0815,51.7431,51.7878,109100.0
2008-01-18 11:20:00,81.12,81.32,80.84,80.98,97100.0,51.7878,51.9155,51.6091,51.6984,97100.0
2008-01-18 11:30:00,81.02,81.48,80.96,81.43,83600.0,51.724,52.0176,51.6857,51.9857,83600.0
2008-01-18 11:40:00,81.42,81.44,80.34,80.46,124000.0,51.9793,51.9921,51.2899,51.3665,124000.0
2008-01-18 11:50:00,80.47,80.67,80.26,80.37,213300.0,51.3728,51.5005,51.2388,51.309,213300.0
2008-01-18 12:00:00,80.36,81.17,80.31,81.15,177300.0,51.3026,51.8197,51.2707,51.807,177300.0
2008-01-18 12:10:00,81.16,81.25,80.81,81.0,123100.0,51.8133,51.8708,51.5899,51.7112,123100.0
2008-01-18 12:20:00,80.95,81.54,80.86,81.5,112300.0,51.6793,52.0559,51.6218,52.0304,112300.0
2008-01-18 12:30:00,81.52,81.96,81.49,81.84,107700.0,52.0432,52.3241,52.024,52.2475,107700.0
2008-01-18 12:40:00,81.84,82.06,81.57,82.0,62700.0,52.2475,52.3879,52.0751,52.3496,62700.0
2008-01-18 12:50:00,82.03,82.13,81.81,82.03,83100.0,52.3688,52.4326,52.2283,52.3688,83100.0
2008-01-18 13:00:00,82.08,82.36,81.94,82.29,76900.0,52.4007,52.5794,52.3113,52.5348,76900.0
2008-01-18 13:10:00,82.28,82.31,81.4,81.4,64600.0,52.5284,52.5475,51.9666,51.9666,64600.0
2008-01-18 13:20:00,81.4,81.76,81.28,81.68,59300.0,51.9666,52.1964,51.89,52.1453,59300.0
2008-01-18 13:30:00,81.7,81.86,81.14,81.14,75100.0,52.1581,52.2602,51.8006,51.8006,75100.0
2008-01-18 13:40:00,81.14,81.55,81.08,81.41,110500.0,51.8006,52.0623,51.7623,51.973,110500.0
2008-01-18 13:50:00,81.42,81.53,81.08,81.29,85600.0,51.9793,52.0496,51.7623,51.8963,85600.0
2008-01-18 14:00:00,81.31,81.59,81.16,81.57,74500.0,51.9091,52.0879,51.8133,52.0751,74500.0
2008-01-18 14:10:00,81.55,81.84,81.39,81.69,58500.0,52.0623,52.2475,51.9602,52.1517,58500.0
2008-01-18 14:20:00,81.69,81.84,81.3,81.84,60000.0,52.1517,52.2475,51.9027,52.2475,60000.0
2008-01-18 14:30:00,81.83,81.85,81.12,81.31,53700.0,52.2411,52.2539,51.7878,51.9091,53700.0
2008-01-18 14:40:00,81.32,81.41,81.07,81.21,46300.0,51.9155,51.973,51.7559,51.8453,46300.0
2008-01-18 14:50:00,81.15,81.56,81.07,81.55,60400.0,51.807,52.0687,51.7559,52.0623,60400.0
2008-01-18 15:00:00,81.57,81.83,81.21,81.83,124900.0,52.0751,52.2411,51.8453,52.2411,124900.0
2008-01-18 15:10:00,81.83,81.87,81.49,81.59,111300.0,52.2411,52.2666,52.024,52.0879,111300.0
2008-01-18 15:20:00,81.62,81.78,81.27,81.35,120300.0,52.107,52.2092,51.8836,51.9346,120300.0
2008-01-18 15:30:00,81.38,81.7,81.35,81.49,127900.0,51.9538,52.1581,51.9346,52.024,127900.0
2008-01-18 15:40:00,81.49,81.95,81.29,81.92,242600.0,52.024,52.3177,51.8963,52.2985,242600.0
2008-01-18 15:50:00,81.92,81.97,81.72,81.95,268600.0,52.2985,52.3305,52.1709,52.3177,268600.0
2008-01-22 09:30:00,76.89,78.76,76.18,77.3,359100.0,49.0873,50.2812,48.6341,49.3491,359100.0
2008-01-22 09:40:00,77.27,78.88,77.19,78.78,260200.0,49.3299,50.3578,49.2789,50.2939,260200.0
2008-01-22 09:50:00,78.78,79.0,78.0,78.27,240800.0,50.2939,50.4344,49.796,49.9683,240800.0
2008-01-22 10:00:00,78.24,78.89,78.21,78.59,156100.0,49.9492,50.3642,49.93,50.1726,156100.0
2008-01-22 10:10:00,78.62,79.58,78.22,79.58,161200.0,50.1918,50.8047,49.9364,50.8047,161200.0
2008-01-22 10:20:00,79.58,80.35,79.49,80.04,162700.0,50.8047,51.2962,50.7472,51.0983,162700.0
2008-01-22 10:30:00,80.04,80.11,79.45,79.94,118100.0,51.0983,51.143,50.7217,51.0345,118100.0
2008-01-22 10:40:00,79.9,80.25,79.25,79.28,168800.0,51.009,51.2324,50.594,50.6131,168800.0
2008-01-22 10:50:00,79.28,79.75,79.07,79.15,154700.0,50.6131,50.9132,50.4791,50.5301,154700.0
2008-01-22 11:00:00,79.2,79.51,79.06,79.41,210400.0,50.5621,50.76,50.4727,50.6961,210400.0
2008-01-22 11:10:00,79.43,79.9,79.42,79.79,206800.0,50.7089,51.009,50.7025,50.9387,206800.0
2008-01-22 11:20:00,79.77,79.77,79.23,79.32,110900.0,50.926,50.926,50.5812,50.6387,110900.0
2008-01-22 11:30:00,79.31,79.35,78.53,79.06,134300.0,50.6323,50.6578,50.1343,50.4727,134300.0
2008-01-22 11:40:00,79.06,79.31,78.73,79.31,109700.0,50.4727,50.6323,50.262,50.6323,109700.0
2008-01-22 11:50:00,79.29,79.62,79.06,79.13,107800.0,50.6195,50.8302,50.4727,50.5174,107800.0
2008-01-22 12:00:00,79.16,79.78,78.89,79.69,91500.0,50.5365,50.9323,50.3642,50.8749,91500.0
2008-01-22 12:10:00,79.65,79.93,79.13,79.31,94800.0,50.8493,51.0281,50.5174,50.6323,94800.0
2008-01-22 12:20:00,79.33,79.88,79.15,79.67,91700.0,50.6451,50.9962,50.5301,50.8621,91700.0
2008-01-22 12:30:00,79.62,79.83,79.32,79.73,54700.0,50.8302,50.9643,50.6387,50.9004,54700.0
2008-01-22 12:40:00,79.69,79.86,79.35,79.61,63400.0,50.8749,50.9834,50.6578,50.8238,63400.0
2008-01-22 12:50:00,79.62,80.08,79.54,80.04,88500.0,50.8302,51.1239,50.7791,51.0983,88500.0
2008-01-22 13:00:00,80.08,80.53,80.04,80.4,89500.0,51.1239,51.4111,51.0983,51.3282,89500.0
2008-01-22 13:10:00,80.41,80.57,79.99,80.16,108600.0,51.3345,51.4367,51.0664,51.1749,108600.0
2008-01-22 13:20:00,80.21,80.4,79.5,79.84,75300.0,51.2069,51.3282,50.7536,50.9706,75300.0
2008-01-22 13:30:00,79.84,79.92,79.47,79.92,69500.0,50.9706,51.0217,50.7344,51.0217,69500.0
2008-01-22 13:40:00,79.93,80.09,79.56,79.88,143700.0,51.0281,51.1302,50.7919,50.9962,143700.0
2008-01-22 13:50:00,79.9,80.04,79.2,79.76,69600.0,51.009,51.0983,50.5621,50.9196,69600.0
2008-01-22 14:00:00,79.81,79.85,79.16,79.45,67000.0,50.9515,50.977,50.5365,50.7217,67000.0
2008-01-22 14:10:00,79.48,80.12,79.48,80.1,46300.0,50.7408,51.1494,50.7408,51.1366,46300.0
2008-01-22 14:20:00,80.1,80.23,79.7,79.71,42000.0,51.1366,51.2196,50.8813,50.8877,42000.0
2008-01-22 14:30:00,79.66,79.68,79.15,79.49,58000.0,50.8557,50.8685,50.5301,50.7472,58000.0
2008-01-22 14:40:00,79.51,79.92,79.32,79.73,52400.0,50.76,51.0217,50.6387,50.9004,52400.0
2008-01-22 14:50:00,79.81,79.85,79.45,79.57,64100.0,50.9515,50.977,50.7217,50.7983,64100.0
2008-01-22 15:00:00,79.62,80.03,79.43,79.81,83600.0,50.8302,51.0919,50.7089,50.9515,83600.0
2008-01-22 15:10:00,79.82,79.82,79.26,79.54,101700.0,50.9579,50.9579,50.6004,50.7791,101700.0
2008-01-22 15:20:00,79.56,79.8,79.33,79.6,68500.0,50.7919,50.9451,50.6451,50.8174,68500.0
2008-01-22 15:30:00,79.6,80.25,79.51,79.99,130000.0,50.8174,51.2324,50.76,51.0664,130000.0
2008-01-22 15:40:00,79.96,80.19,79.5,79.82,164500.0,51.0473,51.1941,50.7536,50.9579,164500.0
2008-01-22 15:50:00,79.82,79.86,79.2,79.3,236500.0,50.9579,50.9834,50.5621,50.6259,236500.0
2008-01-23 09:30:00,77.99,77.99,76.32,76.9,348200.0,49.7896,49.7896,48.7234,49.0937,348200.0
2008-01-23 09:40:00,76.95,77.47,76.66,77.28,167100.0,49.1256,49.4576,48.9405,49.3363,167100.0
2008-01-23 09:50:00,77.35,78.16,77.2,77.93,127700.0,49.381,49.8981,49.2852,49.7513,127700.0
2008-01-23 10:00:00,77.93,78.22,77.25,77.31,92500.0,49.7513,49.9364,49.3172,49.3555,92500.0
2008-01-23 10:10:00,77.33,78.52,77.3,78.35,134700.0,49.3682,50.1279,49.3491,50.0194,134700.0
2008-01-23 10:20:00,78.32,78.52,77.56,77.56,119500.0,50.0003,50.1279,49.5151,49.5151,119500.0
2008-01-23 10:30:00,77.56,77.82,77.0,77.43,116600.0,49.5151,49.6811,49.1576,49.4321,116600.0
2008-01-23 10:40:00,77.41,77.74,77.08,77.72,181900.0,49.4193,49.63,49.2086,49.6172,181900.0
2008-01-23 10:50:00,77.69,77.76,77.0,77.0,166600.0,49.5981,49.6428,49.1576,49.1576,166600.0
2008-01-23 11:00:00,77.01,77.26,76.83,77.0,96300.0,49.1639,49.3235,49.049,49.1576,96300.0
2008-01-23 11:10:00,77.02,77.06,76.55,76.59,141600.0,49.1703,49.1959,48.8703,48.8958,141600.0
2008-01-23 11:20:00,76.61,77.0,76.44,76.44,139100.0,48.9086,49.1576,48.8001,48.8001,139100.0
2008-01-23 11:30:00,76.43,76.46,76.01,76.41,147500.0,48.7937,48.8128,48.5255,48.7809,147500.0
2008-01-23 11:40:00,76.43,76.44,75.22,75.6,231600.0,48.7937,48.8001,48.0212,48.2638,231600.0
2008-01-23 11:50:00,75.6,76.28,75.59,75.97,154100.0,48.2638,48.6979,48.2574,48.5,154100.0
2008-01-23 12:00:00,75.91,76.03,75.5,75.54,83200.0,48.4617,48.5383,48.1999,48.2255,83200.0
2008-01-23 12:10:00,75.53,75.8,75.32,75.61,115700.0,48.2191,48.3915,48.085,48.2702,115700.0
2008-01-23 12:20:00,75.59,75.8,75.45,75.45,248500.0,48.2574,48.3915,48.168,48.168,248500.0
2008-01-23 12:30:00,75.48,75.52,74.92,74.96,233300.0,48.1872,48.2127,47.8297,47.8552,233300.0
2008-01-23 12:40:00,75.0,75.35,74.56,74.9,181100.0,47.8807,48.1042,47.5998,47.8169,181100.0
2008-01-23 12:50:00,74.95,74.95,74.73,74.86,122300.0,47.8488,47.8488,47.7084,47.7914,122300.0
2008-01-23 13:00:00,74.85,75.49,74.85,75.11,113700.0,47.785,48.1936,47.785,47.951,113700.0
2008-01-23 13:10:00,75.11,75.37,74.96,75.32,108500.0,47.951,48.117,47.8552,48.085,108500.0
2008-01-23 13:20:00,75.3,76.02,75.25,75.77,148700.0,48.0723,48.5319,48.0403,48.3723,148700.0
2008-01-23 13:30:00,75.76,76.27,75.41,76.02,97700.0,48.3659,48.6915,48.1425,48.5319,97700.0
2008-01-23 13:40:00,76.03,76.39,75.76,76.28,116500.0,48.5383,48.7681,48.3659,48.6979,116500.0
2008-01-23 13:50:00,76.28,76.53,76.06,76.16,120100.0,48.6979,48.8575,48.5575,48.6213,120100.0
2008-01-23 14:00:00,76.2,76.86,75.9,76.77,94200.0,48.6468,49.0682,48.4553,49.0107,94200.0
2008-01-23 14:10:00,76.73,77.19,76.49,76.52,144400.0,48.9852,49.2789,48.832,48.8511,144400.0
2008-01-23 14:20:00,76.5,77.31,76.49,77.3,94700.0,48.8384,49.3555,48.832,49.3491,94700.0
2008-01-23 14:30:00,77.27,77.32,76.43,76.62,144100.0,49.3299,49.3619,48.7937,48.915,144100.0
2008-01-23 14:40:00,76.6,76.8,76.0,76.08,85200.0,48.9022,49.0299,48.5192,48.5702,85200.0
2008-01-23 14:50:00,76.1,76.54,75.81,76.5,80900.0,48.583,48.8639,48.3979,48.8384,80900.0
2008-01-23 15:00:00,76.54,77.58,76.54,77.52,151800.0,48.8639,49.5278,48.8639,49.4895,151800.0
2008-01-23 15:10:00,77.58,77.9,77.4,77.69,146700.0,49.5278,49.7321,49.4129,49.5981,146700.0
2008-01-23 15:20:00,77.69,78.5,77.64,78.26,283000.0,49.5981,50.1152,49.5661,49.962,283000.0
2008-01-23 15:30:00,78.27,79.17,78.17,79.07,290900.0,49.9683,50.5429,49.9045,50.4791,290900.0
2008-01-23 15:40:00,78.97,79.54,78.55,79.54,183100.0,50.4152,50.7791,50.1471,50.7791,183100.0
2008-01-23 15:50:00,79.49,79.8,78.9,79.7,210400.0,50.7472,50.9451,50.3705,50.8813,210400.0
2008-01-24 09:30:00,80.0,80.46,79.8,80.13,167100.0,51.0728,51.3665,50.9451,51.1558,167100.0
2008-01-24 09:40:00,80.08,80.89,79.94,80.77,256500.0,51.1239,51.641,51.0345,51.5644,256500.0
2008-01-24 09:50:00,80.77,80.94,80.26,80.33,295600.0,51.5644,51.6729,51.2388,51.2835,295600.0
2008-01-24 10:00:00,80.33,80.86,80.2,80.31,169700.0,51.2835,51.6218,51.2005,51.2707,169700.0
2008-01-24 10:10:00,80.29,80.5,79.5,79.75,160400.0,51.2579,51.392,50.7536,50.9132,160400.0
2008-01-24 10:20:00,79.73,79.87,79.05,79.54,180100.0,50.9004,50.9898,50.4663,50.7791,180100.0
2008-01-24 10:30:00,79.47,80.25,79.17,80.19,203700.0,50.7344,51.2324,50.5429,51.1941,203700.0
2008-01-24 10:40:00,80.2,80.25,79.57,79.86,148200.0,51.2005,51.2324,50.7983,50.9834,148200.0
2008-01-24 10:50:00,79.87,80.0,79.6,79.61,76000.0,50.9898,51.0728,50.8174,50.8238,76000.0
2008-01-24 11:00:00,79.62,80.02,79.26,80.02,121900.0,50.8302,51.0856,50.6004,51.0856,121900.0
2008-01-24 11:10:00,80.03,80.22,79.81,80.0,105200.0,51.0919,51.2132,50.9515,51.0728,105200.0
2008-01-24 11:20:00,80.0,80.25,79.96,80.25,104500.0,51.0728,51.2324,51.0473,51.2324,104500.0
2008-01-24 11:30:00,80.24,80.44,79.99,80.06,126200.0,51.226,51.3537,51.0664,51.1111,126200.0
2008-01-24 11:40:00,80.08,80.14,79.76,80.06,81600.0,51.1239,51.1622,50.9196,51.1111,81600.0
2008-01-24 11:50:00,80.04,80.26,80.04,80.15,104400.0,51.0983,51.2388,51.0983,51.1686,104400.0
2008-01-24 12:00:00,80.15,80.15,79.62,79.75,71700.0,51.1686,51.1686,50.8302,50.9132,71700.0
2008-01-24 12:10:00,79.75,79.95,79.74,79.89,36400.0,50.9132,51.0409,50.9068,51.0026,36400.0
2008-01-24 12:20:00,79.88,79.95,79.71,79.95,69900.0,50.9962,51.0409,50.8877,51.0409,69900.0
2008-01-24 12:30:00,79.92,80.09,79.77,79.79,103900.0,51.0217,51.1302,50.926,50.9387,103900.0
2008-01-24 12:40:00,79.79,80.28,79.76,80.24,117400.0,50.9387,51.2515,50.9196,51.226,117400.0
2008-01-24 12:50:00,80.24,80.75,80.23,80.75,71000.0,51.226,51.5516,51.2196,51.5516,71000.0
2008-01-24 13:00:00,80.75,80.79,80.43,80.43,106400.0,51.5516,51.5771,51.3473,51.3473,106400.0
2008-01-24 13:10:00,80.41,80.88,80.38,80.63,70600.0,51.3345,51.6346,51.3154,51.475,70600.0
2008-01-24 13:20:00,80.64,80.8,80.46,80.53,65300.0,51.4814,51.5835,51.3665,51.4111,65300.0
2008-01-24 13:30:00,80.53,80.61,80.26,80.38,79900.0,51.4111,51.4622,51.2388,51.3154,79900.0
2008-01-24 13:40:00,80.39,80.8,80.35,80.69,65600.0,51.3218,51.5835,51.2962,51.5133,65600.0
2008-01-24 13:50:00,80.7,80.95,80.64,80.78,103600.0,51.5197,51.6793,51.4814,51.5708,103600.0
2008-01-24 14:00:00,80.77,81.0,80.57,81.0,81200.0,51.5644,51.7112,51.4367,51.7112,81200.0
2008-01-24 14:10:00,81.0,81.32,80.98,81.09,160700.0,51.7112,51.9155,51.6984,51.7687,160700.0
2008-01-24 14:20:00,81.08,81.69,81.08,81.44,114600.0,51.7623,52.1517,51.7623,51.9921,114600.0
2008-01-24 14:30:00,81.43,81.7,81.35,81.67,167300.0,51.9857,52.1581,51.9346,52.1389,167300.0
2008-01-24 14:40:00,81.7,81.73,81.26,81.29,107900.0,52.1581,52.1772,51.8772,51.8963,107900.0
2008-01-24 14:50:00,81.28,81.37,80.64,80.79,91300.0,51.89,51.9474,51.4814,51.5771,91300.0
2008-01-24 15:00:00,80.74,81.18,80.68,81.11,94500.0,51.5452,51.8261,51.5069,51.7814,94500.0
2008-01-24 15:10:00,81.14,81.26,80.84,81.04,124500.0,51.8006,51.8772,51.6091,51.7367,124500.0
2008-01-24 15:20:00,81.05,81.22,81.01,81.13,100800.0,51.7431,51.8517,51.7176,51.7942,100800.0
2008-01-24 15:30:00,81.12,81.22,80.97,81.04,110300.0,51.7878,51.8517,51.692,51.7367,110300.0
2008-01-24 15:40:00,81.04,81.35,81.0,81.09,201900.0,51.7367,51.9346,51.7112,51.7687,201900.0
2008-01-24 15:50:00,81.06,81.36,81.03,81.21,299900.0,51.7495,51.941,51.7304,51.8453,299900.0
2008-01-25 09:30:00,82.25,83.97,82.25,82.5,224100.0,52.5092,53.6073,52.5092,52.6688,224100.0
2008-01-25 09:40:00,82.5,82.79,82.25,82.68,158400.0,52.6688,52.854,52.5092,52.7837,158400.0
2008-01-25 09:50:00,82.72,82.91,82.38,82.88,161500.0,52.8093,52.9306,52.5922,52.9114,161500.0
2008-01-25 10:00:00,82.87,83.37,82.72,83.06,155200.0,52.905,53.2242,52.8093,53.0263,155200.0
2008-01-25 10:10:00,83.02,83.44,82.79,83.34,101700.0,53.0008,53.2689,52.854,53.2051,101700.0
2008-01-25 10:20:00,83.33,83.34,82.84,83.23,75300.0,53.1987,53.2051,52.8859,53.1349,75300.0
2008-01-25 10:30:00,83.22,83.22,82.61,82.86,84500.0,53.1285,53.1285,52.739,52.8986,84500.0
2008-01-25 10:40:00,82.86,83.1,82.61,83.04,74600.0,52.8986,53.0519,52.739,53.0136,74600.0
2008-01-25 10:50:00,83.04,83.06,82.65,82.67,58100.0,53.0136,53.0263,52.7646,52.7773,58100.0
2008-01-25 11:00:00,82.7,82.86,82.59,82.69,85000.0,52.7965,52.8986,52.7263,52.7901,85000.0
2008-01-25 11:10:00,82.66,82.68,82.41,82.65,82600.0,52.771,52.7837,52.6114,52.7646,82600.0
2008-01-25 11:20:00,82.67,82.7,81.94,82.03,87300.0,52.7773,52.7965,52.3113,52.3688,87300.0
2008-01-25 11:30:00,82.07,82.48,82.05,82.37,59800.0,52.3943,52.656,52.3815,52.5858,59800.0
2008-01-25 11:40:00,82.32,82.46,82.15,82.18,41100.0,52.5539,52.6433,52.4454,52.4645,41100.0
2008-01-25 11:50:00,82.18,82.32,81.95,82.31,74500.0,52.4645,52.5539,52.3177,52.5475,74500.0
2008-01-25 12:00:00,82.32,82.37,81.8,81.87,73000.0,52.5539,52.5858,52.2219,52.2666,73000.0
2008-01-25 12:10:00,81.87,81.89,81.66,81.74,53200.0,52.2666,52.2794,52.1326,52.1836,53200.0
2008-01-25 12:20:00,81.73,82.01,81.7,81.91,41200.0,52.1772,52.356,52.1581,52.2922,41200.0
2008-01-25 12:30:00,81.92,81.95,81.68,81.72,38200.0,52.2985,52.3177,52.1453,52.1709,38200.0
2008-01-25 12:40:00,81.74,81.9,81.42,81.46,38300.0,52.1836,52.2858,51.9793,52.0049,38300.0
2008-01-25 12:50:00,81.46,81.63,81.0,81.13,76500.0,52.0049,52.1134,51.7112,51.7942,76500.0
2008-01-25 13:00:00,81.14,81.4,80.75,81.12,99700.0,51.8006,51.9666,51.5516,51.7878,99700.0
2008-01-25 13:10:00,81.21,81.72,81.19,81.52,46300.0,51.8453,52.1709,51.8325,52.0432,46300.0
2008-01-25 13:20:00,81.5,81.52,80.89,80.94,93800.0,52.0304,52.0432,51.641,51.6729,93800.0
2008-01-25 13:30:00,80.89,81.04,80.64,80.92,90500.0,51.641,51.7367,51.4814,51.6601,90500.0
2008-01-25 13:40:00,80.92,80.92,80.51,80.7,140300.0,51.6601,51.6601,51.3984,51.5197,140300.0
2008-01-25 13:50:00,80.69,81.05,80.38,80.79,105200.0,51.5133,51.7431,51.3154,51.5771,105200.0
2008-01-25 14:00:00,80.78,81.03,80.6,80.83,61900.0,51.5708,51.7304,51.4558,51.6027,61900.0
2008-01-25 14:10:00,80.81,81.5,80.79,81.23,117400.0,51.5899,52.0304,51.5771,51.858,117400.0
2008-01-25 14:20:00,81.2,81.63,81.01,81.05,107800.0,51.8389,52.1134,51.7176,51.7431,107800.0
2008-01-25 14:30:00,81.08,81.42,81.06,81.21,68500.0,51.7623,51.9793,51.7495,51.8453,68500.0
2008-01-25 14:40:00,81.23,81.4,80.96,80.96,109300.0,51.858,51.9666,51.6857,51.6857,109300.0
2008-01-25 14:50:00,80.96,81.03,80.7,80.97,196200.0,51.6857,51.7304,51.5197,51.692,196200.0
2008-01-25 15:00:00,80.98,81.17,80.91,81.01,123100.0,51.6984,51.8197,51.6537,51.7176,123100.0
2008-01-25 15:10:00,81.0,81.49,80.83,81.43,90400.0,51.7112,52.024,51.6027,51.9857,90400.0
2008-01-25 15:20:00,81.43,81.58,81.15,81.21,87800.0,51.9857,52.0815,51.807,51.8453,87800.0
2008-01-25 15:30:00,81.21,81.37,81.0,81.13,114800.0,51.8453,51.9474,51.7112,51.7942,114800.0
2008-01-25 15:40:00,81.15,81.31,80.72,80.78,279000.0,51.807,51.9091,51.5324,51.5708,279000.0
2008-01-25 15:50:00,80.78,81.05,80.65,81.02,314100.0,51.5708,51.7431,51.4878,51.724,314100.0
2008-01-28 09:30:00,80.66,81.81,80.66,81.04,117500.0,51.4941,52.2283,51.4941,51.7367,117500.0
2008-01-28 09:40:00,81.09,81.32,80.84,81.29,127100.0,51.7687,51.9155,51.6091,51.8963,127100.0
2008-01-28 09:50:00,81.3,81.31,80.91,81.01,92000.0,51.9027,51.9091,51.6537,51.7176,92000.0
2008-01-28 10:00:00,81.01,81.04,80.41,80.83,156200.0,51.7176,51.7367,51.3345,51.6027,156200.0
2008-01-28 10:10:00,80.82,81.0,80.72,80.81,93000.0,51.5963,51.7112,51.5324,51.5899,93000.0
2008-01-28 10:20:00,80.79,81.93,80.78,81.88,142100.0,51.5771,52.3049,51.5708,52.273,142100.0
2008-01-28 10:30:00,81.91,82.1,81.53,81.71,234000.0,52.2922,52.4135,52.0496,52.1645,234000.0
2008-01-28 10:40:00,81.73,82.43,81.69,82.37,177600.0,52.1772,52.6241,52.1517,52.5858,177600.0
2008-01-28 10:50:00,82.38,82.67,82.15,82.39,143600.0,52.5922,52.7773,52.4454,52.5986,143600.0
2008-01-28 11:00:00,82.39,82.6,82.22,82.32,74000.0,52.5986,52.7327,52.4901,52.5539,74000.0
2008-01-28 11:10:00,82.32,82.7,82.17,82.22,68100.0,52.5539,52.7965,52.4581,52.4901,68100.0
2008-01-28 11:20:00,82.23,82.67,82.19,82.56,83800.0,52.4964,52.7773,52.4709,52.7071,83800.0
2008-01-28 11:30:00,82.54,83.05,82.5,83.02,76100.0,52.6944,53.0199,52.6688,53.0008,76100.0
2008-01-28 11:40:00,83.01,83.1,82.86,82.9,52400.0,52.9944,53.0519,52.8986,52.9242,52400.0
2008-01-28 11:50:00,82.9,82.94,82.61,82.72,48200.0,52.9242,52.9497,52.739,52.8093,48200.0
2008-01-28 12:00:00,82.73,82.87,82.48,82.57,32000.0,52.8157,52.905,52.656,52.7135,32000.0
2008-01-28 12:10:00,82.56,82.61,82.42,82.51,27500.0,52.7071,52.739,52.6177,52.6752,27500.0
2008-01-28 12:20:00,82.54,82.81,82.46,82.56,53000.0,52.6944,52.8667,52.6433,52.7071,53000.0
2008-01-28 12:30:00,82.58,82.87,82.53,82.75,57700.0,52.7199,52.905,52.688,52.8284,57700.0
2008-01-28 12:40:00,82.72,83.27,82.18,83.25,68900.0,52.8093,53.1604,52.4645,53.1476,68900.0
2008-01-28 12:50:00,83.22,83.26,82.88,83.1,35900.0,53.1285,53.154,52.9114,53.0519,35900.0
2008-01-28 13:00:00,83.13,83.54,83.09,83.21,101800.0,53.071,53.3328,53.0455,53.1221,101800.0
2008-01-28 13:10:00,83.21,83.6,83.2,83.4,69200.0,53.1221,53.3711,53.1157,53.2434,69200.0
2008-01-28 13:20:00,83.41,83.69,83.21,83.39,63600.0,53.2498,53.4285,53.1221,53.237,63600.0
2008-01-28 13:30:00,83.36,83.7,82.56,83.43,57000.0,53.2178,53.4349,52.7071,53.2625,57000.0
2008-01-28 13:40:00,83.43,83.45,83.04,83.11,27800.0,53.2625,53.2753,53.0136,53.0582,27800.0
2008-01-28 13:50:00,83.09,83.41,83.01,83.28,57900.0,53.0455,53.2498,52.9944,53.1668,57900.0
2008-01-28 14:00:00,83.28,83.63,82.45,83.6,59900.0,53.1668,53.3902,52.6369,53.3711,59900.0
2008-01-28 14:10:00,83.62,83.69,83.22,83.53,38400.0,53.3838,53.4285,53.1285,53.3264,38400.0
2008-01-28 14:20:00,83.52,83.69,83.27,83.27,43800.0,53.32,53.4285,53.1604,53.1604,43800.0
2008-01-28 14:30:00,83.27,83.7,83.26,83.59,44100.0,53.1604,53.4349,53.154,53.3647,44100.0
2008-01-28 14:40:00,83.58,83.63,83.08,83.1,30200.0,53.3583,53.3902,53.0391,53.0519,30200.0
2008-01-28 14:50:00,83.1,83.1,82.9,82.92,61700.0,53.0519,53.0519,52.9242,52.9369,61700.0
2008-01-28 15:00:00,82.94,83.2,82.72,82.78,104500.0,52.9497,53.1157,52.8093,52.8476,104500.0
2008-01-28 15:10:00,82.8,82.86,82.43,82.55,72100.0,52.8603,52.8986,52.6241,52.7007,72100.0
2008-01-28 15:20:00,82.56,82.77,82.51,82.62,83100.0,52.7071,52.8412,52.6752,52.7454,83100.0
2008-01-28 15:30:00,82.61,83.26,82.61,83.18,87500.0,52.739,53.154,52.739,53.1029,87500.0
2008-01-28 15:40:00,83.2,83.66,83.2,83.27,196500.0,53.1157,53.4094,53.1157,53.1604,196500.0
2008-01-28 15:50:00,83.27,83.54,83.11,83.54,274500.0,53.1604,53.3328,53.0582,53.3328,274500.0
2008-01-29 09:30:00,83.81,83.84,83.06,83.22,83500.0,53.5051,53.5243,53.0263,53.1285,83500.0
2008-01-29 09:40:00,83.25,83.25,82.86,83.11,105500.0,53.1476,53.1476,52.8986,53.0582,105500.0
2008-01-29 09:50:00,83.12,83.7,83.06,83.62,149400.0,53.0646,53.4349,53.0263,53.3838,149400.0
2008-01-29 10:00:00,83.63,83.72,83.18,83.5,180800.0,53.3902,53.4477,53.1029,53.3072,180800.0
2008-01-29 10:10:00,83.5,83.85,83.46,83.67,107800.0,53.3072,53.5307,53.2817,53.4158,107800.0
2008-01-29 10:20:00,83.7,84.02,83.68,83.99,67800.0,53.4349,53.6392,53.4221,53.62,67800.0
2008-01-29 10:30:00,83.95,84.23,83.92,84.15,92200.0,53.5945,53.7733,53.5754,53.7222,92200.0
2008-01-29 10:40:00,84.16,84.34,84.0,84.12,104800.0,53.7286,53.8435,53.6264,53.703,104800.0
2008-01-29 10:50:00,84.14,84.2,83.91,84.0,94300.0,53.7158,53.7541,53.569,53.6264,94300.0
2008-01-29 11:00:00,83.98,84.12,83.93,84.04,69400.0,53.6137,53.703,53.5817,53.652,69400.0
2008-01-29 11:10:00,84.03,84.13,83.93,84.1,51100.0,53.6456,53.7094,53.5817,53.6903,51100.0
2008-01-29 11:20:00,84.1,84.13,83.98,84.04,55600.0,53.6903,53.7094,53.6137,53.652,55600.0
2008-01-29 11:30:00,84.02,84.21,83.95,84.05,56600.0,53.6392,53.7605,53.5945,53.6584,56600.0
2008-01-29 11:40:00,84.05,84.08,83.92,83.98,70500.0,53.6584,53.6775,53.5754,53.6137,70500.0
2008-01-29 11:50:00,83.96,84.03,83.72,83.87,70800.0,53.6009,53.6456,53.4477,53.5434,70800.0
2008-01-29 12:00:00,83.85,84.02,83.7,83.75,58100.0,53.5307,53.6392,53.4349,53.4668,58100.0
2008-01-29 12:10:00,83.75,83.82,83.54,83.61,31200.0,53.4668,53.5115,53.3328,53.3775,31200.0
2008-01-29 12:20:00,83.62,83.8,83.27,83.43,51100.0,53.3838,53.4987,53.1604,53.2625,51100.0
2008-01-29 12:30:00,83.37,83.55,83.26,83.47,46400.0,53.2242,53.3391,53.154,53.2881,46400.0
2008-01-29 12:40:00,83.44,83.69,83.37,83.55,47800.0,53.2689,53.4285,53.2242,53.3391,47800.0
2008-01-29 12:50:00,83.57,83.62,83.17,83.2,28100.0,53.3519,53.3838,53.0966,53.1157,28100.0
2008-01-29 13:00:00,83.21,83.44,83.15,83.42,41400.0,53.1221,53.2689,53.0838,53.2562,41400.0
2008-01-29 13:10:00,83.41,83.43,83.14,83.26,21000.0,53.2498,53.2625,53.0774,53.154,21000.0
2008-01-29 13:20:00,83.27,83.35,83.2,83.28,19000.0,53.1604,53.2115,53.1157,53.1668,19000.0
2008-01-29 13:30:00,83.25,83.54,83.23,83.54,20900.0,53.1476,53.3328,53.1349,53.3328,20900.0
2008-01-29 13:40:00,83.54,83.72,83.44,83.58,72400.0,53.3328,53.4477,53.2689,53.3583,72400.0
2008-01-29 13:50:00,83.54,83.55,83.15,83.18,37900.0,53.3328,53.3391,53.0838,53.1029,37900.0
2008-01-29 14:00:00,83.16,83.26,82.88,82.96,44800.0,53.0902,53.154,52.9114,52.9625,44800.0
2008-01-29 14:10:00,82.96,83.12,82.87,83.09,35000.0,52.9625,53.0646,52.905,53.0455,35000.0
2008-01-29 14:20:00,83.1,83.24,83.08,83.24,26300.0,53.0519,53.1412,53.0391,53.1412,26300.0
2008-01-29 14:30:00,83.24,84.19,83.15,83.28,51800.0,53.1412,53.7477,53.0838,53.1668,51800.0
2008-01-29 14:40:00,83.31,83.34,83.2,83.27,38700.0,53.1859,53.2051,53.1157,53.1604,38700.0
2008-01-29 14:50:00,83.25,83.34,83.14,83.21,42500.0,53.1476,53.2051,53.0774,53.1221,42500.0
2008-01-29 15:00:00,83.23,83.6,83.18,83.6,56800.0,53.1349,53.3711,53.1029,53.3711,56800.0
2008-01-29 15:10:00,83.6,83.6,83.27,83.35,62600.0,53.3711,53.3711,53.1604,53.2115,62600.0
2008-01-29 15:20:00,83.35,83.45,83.17,83.27,136900.0,53.2115,53.2753,53.0966,53.1604,136900.0
2008-01-29 15:30:00,83.25,83.33,83.11,83.15,105800.0,53.1476,53.1987,53.0582,53.0838,105800.0
2008-01-29 15:40:00,83.17,83.22,82.85,82.86,130200.0,53.0966,53.1285,52.8923,52.8986,130200.0
2008-01-29 15:50:00,82.86,83.15,82.8,83.05,197600.0,52.8986,53.0838,52.8603,53.0199,197600.0
2008-01-30 09:30:00,82.92,83.69,82.92,83.31,123200.0,52.9369,53.4285,52.9369,53.1859,123200.0
2008-01-30 09:40:00,83.35,83.92,83.29,83.59,90800.0,53.2115,53.5754,53.1732,53.3647,90800.0
2008-01-30 09:50:00,83.56,84.46,83.43,83.84,80700.0,53.3455,53.9201,53.2625,53.5243,80700.0
2008-01-30 10:00:00,83.85,83.97,83.59,83.86,55200.0,53.5307,53.6073,53.3647,53.5371,55200.0
2008-01-30 10:10:00,83.83,83.98,83.51,83.51,47600.0,53.5179,53.6137,53.3136,53.3136,47600.0
2008-01-30 10:20:00,83.52,84.01,83.52,83.94,51200.0,53.32,53.6328,53.32,53.5881,51200.0
2008-01-30 10:30:00,83.9,83.9,83.15,83.45,87000.0,53.5626,53.5626,53.0838,53.2753,87000.0
2008-01-30 10:40:00,83.47,83.67,83.17,83.24,49900.0,53.2881,53.4158,53.0966,53.1412,49900.0
2008-01-30 10:50:00,83.24,83.45,83.22,83.32,34800.0,53.1412,53.2753,53.1285,53.1923,34800.0
2008-01-30 11:00:00,83.32,83.41,83.17,83.2,37300.0,53.1923,53.2498,53.0966,53.1157,37300.0
2008-01-30 11:10:00,83.2,83.24,83.16,83.2,50200.0,53.1157,53.1412,53.0902,53.1157,50200.0
2008-01-30 11:20:00,83.21,83.27,83.15,83.15,57100.0,53.1221,53.1604,53.0838,53.0838,57100.0
2008-01-30 11:30:00,83.15,83.28,83.14,83.25,44600.0,53.0838,53.1668,53.0774,53.1476,44600.0
2008-01-30 11:40:00,83.25,83.76,83.18,83.75,52800.0,53.1476,53.4732,53.1029,53.4668,52800.0
2008-01-30 11:50:00,83.73,83.74,83.32,83.55,65200.0,53.4541,53.4604,53.1923,53.3391,65200.0
2008-01-30 12:00:00,83.53,83.55,83.26,83.32,51800.0,53.3264,53.3391,53.154,53.1923,51800.0
2008-01-30 12:10:00,83.3,83.49,83.3,83.43,37100.0,53.1795,53.3008,53.1795,53.2625,37100.0
2008-01-30 12:20:00,83.44,83.47,83.37,83.4,32100.0,53.2689,53.2881,53.2242,53.2434,32100.0
2008-01-30 12:30:00,83.4,83.49,83.16,83.23,44300.0,53.2434,53.3008,53.0902,53.1349,44300.0
2008-01-30 12:40:00,83.24,83.38,83.21,83.34,35000.0,53.1412,53.2306,53.1221,53.2051,35000.0
2008-01-30 12:50:00,83.34,83.57,83.33,83.53,33400.0,53.2051,53.3519,53.1987,53.3264,33400.0
2008-01-30 13:00:00,83.54,83.64,83.49,83.55,30600.0,53.3328,53.3966,53.3008,53.3391,30600.0
2008-01-30 13:10:00,83.55,83.97,83.55,83.95,33400.0,53.3391,53.6073,53.3391,53.5945,33400.0
2008-01-30 13:20:00,83.96,83.96,83.7,83.78,32800.0,53.6009,53.6009,53.4349,53.486,32800.0
2008-01-30 13:30:00,83.82,83.82,83.61,83.65,26500.0,53.5115,53.5115,53.3775,53.403,26500.0
2008-01-30 13:40:00,83.67,83.87,83.58,83.8,92000.0,53.4158,53.5434,53.3583,53.4987,92000.0
2008-01-30 13:50:00,83.79,83.9,83.54,83.66,59200.0,53.4924,53.5626,53.3328,53.4094,59200.0
2008-01-30 14:00:00,83.6,83.7,83.49,83.5,83900.0,53.3711,53.4349,53.3008,53.3072,83900.0
2008-01-30 14:10:00,83.5,84.61,83.43,84.61,132700.0,53.3072,54.0159,53.2625,54.0159,132700.0
2008-01-30 14:20:00,84.42,85.05,84.1,84.87,193700.0,53.8946,54.2968,53.6903,54.1818,193700.0
2008-01-30 14:30:00,84.9,85.08,84.48,85.03,234800.0,54.201,54.3159,53.9329,54.284,234800.0
2008-01-30 14:40:00,85.05,85.34,84.76,85.2,151600.0,54.2968,54.4819,54.1116,54.3925,151600.0
2008-01-30 14:50:00,85.19,85.65,85.14,85.59,96600.0,54.3861,54.6798,54.3542,54.6415,96600.0
2008-01-30 15:00:00,85.6,86.34,85.52,85.56,164400.0,54.6479,55.1203,54.5968,54.6224,164400.0
2008-01-30 15:10:00,85.52,85.57,84.82,85.12,140700.0,54.5968,54.6287,54.1499,54.3415,140700.0
2008-01-30 15:20:00,85.1,85.47,84.84,85.2,275900.0,54.3287,54.5649,54.1627,54.3925,275900.0
2008-01-30 15:30:00,85.18,85.47,84.59,84.78,211300.0,54.3798,54.5649,54.0031,54.1244,211300.0
2008-01-30 15:40:00,84.75,85.0,84.27,84.9,224000.0,54.1052,54.2648,53.7988,54.201,224000.0
2008-01-30 15:50:00,84.91,84.95,83.97,84.2,313700.0,54.2074,54.2329,53.6073,53.7541,313700.0
2008-01-31 09:30:00,83.04,83.37,81.65,82.62,125600.0,53.0136,53.2242,52.1262,52.7454,125600.0
2008-01-31 09:40:00,82.58,82.64,82.09,82.57,83400.0,52.7199,52.7582,52.4071,52.7135,83400.0
2008-01-31 09:50:00,82.54,83.0,82.38,82.89,115700.0,52.6944,52.988,52.5922,52.9178,115700.0
2008-01-31 10:00:00,82.88,83.01,82.3,82.94,97400.0,52.9114,52.9944,52.5411,52.9497,97400.0
2008-01-31 10:10:00,82.94,83.02,82.61,82.64,59600.0,52.9497,53.0008,52.739,52.7582,59600.0
2008-01-31 10:20:00,82.64,83.05,82.6,82.95,47200.0,52.7582,53.0199,52.7327,52.9561,47200.0
2008-01-31 10:30:00,83.08,83.22,82.77,82.88,104300.0,53.0391,53.1285,52.8412,52.9114,104300.0
2008-01-31 10:40:00,82.9,83.01,82.79,82.92,51700.0,52.9242,52.9944,52.854,52.9369,51700.0
2008-01-31 10:50:00,82.93,83.25,82.69,83.23,92700.0,52.9433,53.1476,52.7901,53.1349,92700.0
2008-01-31 11:00:00,83.25,83.31,82.69,82.73,50300.0,53.1476,53.1859,52.7901,52.8157,50300.0
2008-01-31 11:10:00,82.73,82.97,82.55,82.89,41600.0,52.8157,52.9689,52.7007,52.9178,41600.0
2008-01-31 11:20:00,82.88,83.71,82.83,83.59,49700.0,52.9114,53.4413,52.8795,53.3647,49700.0
2008-01-31 11:30:00,83.58,83.65,83.11,83.23,44200.0,53.3583,53.403,53.0582,53.1349,44200.0
2008-01-31 11:40:00,83.25,84.0,83.18,83.98,80100.0,53.1476,53.6264,53.1029,53.6137,80100.0
2008-01-31 11:50:00,83.98,84.63,83.87,84.07,123700.0,53.6137,54.0286,53.5434,53.6711,123700.0
2008-01-31 12:00:00,84.09,84.36,83.94,84.01,90100.0,53.6839,53.8563,53.5881,53.6328,90100.0
2008-01-31 12:10:00,84.02,84.17,83.71,83.93,114100.0,53.6392,53.735,53.4413,53.5817,114100.0
2008-01-31 12:20:00,83.88,84.16,83.8,84.16,94700.0,53.5498,53.7286,53.4987,53.7286,94700.0
2008-01-31 12:30:00,84.16,84.3,83.92,84.07,71900.0,53.7286,53.818,53.5754,53.6711,71900.0
2008-01-31 12:40:00,84.07,84.21,83.78,84.03,28800.0,53.6711,53.7605,53.486,53.6456,28800.0
2008-01-31 12:50:00,84.0,84.02,83.45,83.79,39800.0,53.6264,53.6392,53.2753,53.4924,39800.0
2008-01-31 13:00:00,83.81,83.91,83.32,83.53,46800.0,53.5051,53.569,53.1923,53.3264,46800.0
2008-01-31 13:10:00,83.53,83.78,83.51,83.71,44400.0,53.3264,53.486,53.3136,53.4413,44400.0
2008-01-31 13:20:00,83.73,83.94,83.53,83.88,33600.0,53.4541,53.5881,53.3264,53.5498,33600.0
2008-01-31 13:30:00,83.85,84.05,83.75,84.03,28000.0,53.5307,53.6584,53.4668,53.6456,28000.0
2008-01-31 13:40:00,84.0,84.4,83.99,84.36,43000.0,53.6264,53.8818,53.62,53.8563,43000.0
2008-01-31 13:50:00,84.38,84.38,84.0,84.01,30800.0,53.869,53.869,53.6264,53.6328,30800.0
2008-01-31 14:00:00,84.06,84.26,83.96,84.05,44700.0,53.6647,53.7924,53.6009,53.6584,44700.0
2008-01-31 14:10:00,84.13,84.4,84.01,84.4,39500.0,53.7094,53.8818,53.6328,53.8818,39500.0
2008-01-31 14:20:00,84.4,84.42,83.91,84.0,50000.0,53.8818,53.8946,53.569,53.6264,50000.0
2008-01-31 14:30:00,83.98,84.24,83.9,84.01,52600.0,53.6137,53.7797,53.5626,53.6328,52600.0
2008-01-31 14:40:00,83.99,84.4,83.89,84.31,61900.0,53.62,53.8818,53.5562,53.8243,61900.0
2008-01-31 14:50:00,84.32,84.47,84.06,84.47,66000.0,53.8307,53.9265,53.6647,53.9265,66000.0
2008-01-31 15:00:00,84.45,84.63,84.25,84.54,88400.0,53.9137,54.0286,53.786,53.9712,88400.0
2008-01-31 15:10:00,84.6,84.84,84.47,84.6,74500.0,54.0095,54.1627,53.9265,54.0095,74500.0
2008-01-31 15:20:00,84.59,85.14,84.46,85.12,88300.0,54.0031,54.3542,53.9201,54.3415,88300.0
2008-01-31 15:30:00,85.09,85.23,84.8,85.11,140400.0,54.3223,54.4117,54.1372,54.3351,140400.0
2008-01-31 15:40:00,85.1,85.68,85.08,85.65,165900.0,54.3287,54.699,54.3159,54.6798,165900.0
2008-01-31 15:50:00,85.64,85.72,84.7,84.95,255200.0,54.6734,54.7245,54.0733,54.2329,255200.0
2008-02-01 09:30:00,84.84,85.47,84.82,84.89,140800.0,54.1627,54.5649,54.1499,54.1946,140800.0
2008-02-01 09:40:00,84.89,85.52,84.77,85.44,96900.0,54.1946,54.5968,54.118,54.5457,96900.0
2008-02-01 09:50:00,85.44,85.78,85.29,85.72,101800.0,54.5457,54.7628,54.45,54.7245,101800.0
2008-02-01 10:00:00,85.72,87.1,85.72,86.82,248300.0,54.7245,55.6055,54.7245,55.4267,248300.0
2008-02-01 10:10:00,86.84,86.97,86.6,86.67,122600.0,55.4395,55.5225,55.2863,55.331,122600.0
2008-02-01 10:20:00,86.7,86.82,86.28,86.5,108700.0,55.3501,55.4267,55.082,55.2225,108700.0
2008-02-01 10:30:00,86.49,86.73,86.05,86.73,118500.0,55.2161,55.3693,54.9352,55.3693,118500.0
2008-02-01 10:40:00,86.73,86.79,86.15,86.42,91900.0,55.3693,55.4076,54.999,55.1714,91900.0
2008-02-01 10:50:00,86.43,86.7,86.16,86.28,93100.0,55.1778,55.3501,55.0054,55.082,93100.0
2008-02-01 11:00:00,86.28,86.4,85.82,85.92,118800.0,55.082,55.1586,54.7883,54.8522,118800.0
2008-02-01 11:10:00,85.9,86.43,85.76,85.98,102700.0,54.8394,55.1778,54.75,54.8905,102700.0
2008-02-01 11:20:00,85.95,86.48,85.9,86.47,88600.0,54.8713,55.2097,54.8394,55.2033,88600.0
2008-02-01 11:30:00,86.43,86.65,86.31,86.65,65800.0,55.1778,55.3182,55.1012,55.3182,65800.0
2008-02-01 11:40:00,86.65,86.8,86.51,86.8,61200.0,55.3182,55.414,55.2288,55.414,61200.0
2008-02-01 11:50:00,86.82,86.9,86.61,86.78,72000.0,55.4267,55.4778,55.2927,55.4012,72000.0
2008-02-01 12:00:00,86.77,86.77,86.41,86.54,56700.0,55.3948,55.3948,55.165,55.248,56700.0
2008-02-01 12:10:00,86.51,86.59,86.0,86.08,59800.0,55.2288,55.2799,54.9033,54.9543,59800.0
2008-02-01 12:20:00,86.04,86.18,85.74,85.77,84000.0,54.9288,55.0182,54.7373,54.7564,84000.0
2008-02-01 12:30:00,85.74,85.81,85.5,85.56,56100.0,54.7373,54.782,54.584,54.6224,56100.0
2008-02-01 12:40:00,85.58,85.73,85.56,85.66,43600.0,54.6351,54.7309,54.6224,54.6862,43600.0
2008-02-01 12:50:00,85.64,85.72,85.46,85.6,49300.0,54.6734,54.7245,54.5585,54.6479,49300.0
2008-02-01 13:00:00,85.59,86.0,85.58,85.83,61500.0,54.6415,54.9033,54.6351,54.7947,61500.0
2008-02-01 13:10:00,85.85,86.03,85.74,85.85,52100.0,54.8075,54.9224,54.7373,54.8075,52100.0
2008-02-01 13:20:00,85.84,86.21,85.8,85.96,54900.0,54.8011,55.0373,54.7756,54.8777,54900.0
2008-02-01 13:30:00,85.96,86.2,85.72,86.02,43300.0,54.8777,55.0309,54.7245,54.916,43300.0
2008-02-01 13:40:00,86.01,86.11,85.94,86.04,44700.0,54.9096,54.9735,54.8649,54.9288,44700.0
2008-02-01 13:50:00,86.03,86.13,85.73,85.81,46300.0,54.9224,54.9862,54.7309,54.782,46300.0
2008-02-01 14:00:00,85.8,86.0,85.68,86.0,47000.0,54.7756,54.9033,54.699,54.9033,47000.0
2008-02-01 14:10:00,86.01,86.13,85.96,86.05,61400.0,54.9096,54.9862,54.8777,54.9352,61400.0
2008-02-01 14:20:00,86.06,86.18,85.93,85.99,121600.0,54.9416,55.0182,54.8586,54.8969,121600.0
2008-02-01 14:30:00,85.99,86.59,85.97,86.58,128500.0,54.8969,55.2799,54.8841,55.2735,128500.0
2008-02-01 14:40:00,86.59,86.61,86.49,86.54,89200.0,55.2799,55.2927,55.2161,55.248,89200.0
2008-02-01 14:50:00,86.56,86.82,86.54,86.74,68200.0,55.2608,55.4267,55.248,55.3757,68200.0
2008-02-01 15:00:00,86.71,87.02,86.68,87.0,118900.0,55.3565,55.5544,55.3374,55.5417,118900.0
2008-02-01 15:10:00,87.0,87.07,86.66,86.8,109400.0,55.5417,55.5864,55.3246,55.414,109400.0
2008-02-01 15:20:00,86.8,87.0,86.65,86.78,86200.0,55.414,55.5417,55.3182,55.4012,86200.0
2008-02-01 15:30:00,86.79,86.89,86.66,86.66,70100.0,55.4076,55.4714,55.3246,55.3246,70100.0
2008-02-01 15:40:00,86.67,86.8,86.56,86.77,122400.0,55.331,55.414,55.2608,55.3948,122400.0
2008-02-01 15:50:00,86.79,86.83,86.57,86.73,134200.0,55.4076,55.4331,55.2671,55.3693,134200.0
2008-02-04 09:30:00,86.77,87.49,86.45,87.26,90800.0,55.3948,55.8545,55.1905,55.7076,90800.0
2008-02-04 09:40:00,87.23,87.32,86.77,87.17,63900.0,55.6885,55.746,55.3948,55.6502,63900.0
2008-02-04 09:50:00,87.13,87.2,86.25,86.35,125700.0,55.6247,55.6693,55.0629,55.1267,125700.0
2008-02-04 10:00:00,86.36,86.51,86.0,86.03,50200.0,55.1331,55.2288,54.9033,54.9224,50200.0
2008-02-04 10:10:00,86.03,86.5,86.0,86.5,31100.0,54.9224,55.2225,54.9033,55.2225,31100.0
2008-02-04 10:20:00,86.5,86.68,86.35,86.61,31900.0,55.2225,55.3374,55.1267,55.2927,31900.0
2008-02-04 10:30:00,86.58,86.63,86.33,86.54,25700.0,55.2735,55.3054,55.1139,55.248,25700.0
2008-02-04 10:40:00,86.52,86.9,86.49,86.82,27400.0,55.2352,55.4778,55.2161,55.4267,27400.0
2008-02-04 10:50:00,86.78,87.07,86.71,86.97,37600.0,55.4012,55.5864,55.3565,55.5225,37600.0
2008-02-04 11:00:00,86.96,87.15,86.8,87.04,28100.0,55.5161,55.6374,55.414,55.5672,28100.0
2008-02-04 11:10:00,86.99,87.3,86.89,87.3,32200.0,55.5353,55.7332,55.4714,55.7332,32200.0
2008-02-04 11:20:00,87.3,87.39,87.11,87.33,34200.0,55.7332,55.7906,55.6119,55.7523,34200.0
2008-02-04 11:30:00,87.32,87.5,87.32,87.49,30000.0,55.746,55.8609,55.746,55.8545,30000.0
2008-02-04 11:40:00,87.46,87.55,87.4,87.49,27200.0,55.8353,55.8928,55.797,55.8545,27200.0
2008-02-04 11:50:00,87.5,87.63,87.41,87.47,24300.0,55.8609,55.9439,55.8034,55.8417,24300.0
2008-02-04 12:00:00,87.47,87.57,87.4,87.53,16400.0,55.8417,55.9056,55.797,55.88,16400.0
2008-02-04 12:10:00,87.51,87.6,87.48,87.55,14700.0,55.8673,55.9247,55.8481,55.8928,14700.0
2008-02-04 12:20:00,87.59,87.59,87.23,87.3,36800.0,55.9183,55.9183,55.6885,55.7332,36800.0
2008-02-04 12:30:00,87.31,87.55,87.25,87.52,24300.0,55.7396,55.8928,55.7013,55.8736,24300.0
2008-02-04 12:40:00,87.53,87.72,87.52,87.69,39700.0,55.88,56.0013,55.8736,55.9822,39700.0
2008-02-04 12:50:00,87.69,87.84,87.55,87.66,45000.0,55.9822,56.0779,55.8928,55.963,45000.0
2008-02-04 13:00:00,87.65,87.72,87.34,87.5,39400.0,55.9566,56.0013,55.7587,55.8609,39400.0
2008-02-04 13:10:00,87.5,87.69,87.35,87.63,24000.0,55.8609,55.9822,55.7651,55.9439,24000.0
2008-02-04 13:20:00,87.64,87.68,87.45,87.58,27700.0,55.9502,55.9758,55.8289,55.9119,27700.0
2008-02-04 13:30:00,87.6,87.9,87.57,87.85,34900.0,55.9247,56.1162,55.9056,56.0843,34900.0
2008-02-04 13:40:00,87.84,87.99,87.79,87.94,33500.0,56.0779,56.1737,56.046,56.1418,33500.0
2008-02-04 13:50:00,87.94,88.0,87.81,87.96,32900.0,56.1418,56.1801,56.0588,56.1545,32900.0
2008-02-04 14:00:00,87.96,87.96,87.73,87.78,42600.0,56.1545,56.1545,56.0077,56.0396,42600.0
2008-02-04 14:10:00,87.76,87.98,87.73,87.98,34500.0,56.0269,56.1673,56.0077,56.1673,34500.0
2008-02-04 14:20:00,87.97,88.07,87.85,88.03,36500.0,56.1609,56.2248,56.0843,56.1992,36500.0
2008-02-04 14:30:00,88.0,88.0,87.61,87.63,39300.0,56.1801,56.1801,55.9311,55.9439,39300.0
2008-02-04 14:40:00,87.61,87.93,87.61,87.84,28500.0,55.9311,56.1354,55.9311,56.0779,28500.0
2008-02-04 14:50:00,87.81,87.87,87.66,87.82,31500.0,56.0588,56.0971,55.963,56.0652,31500.0
2008-02-04 15:00:00,87.81,88.14,87.73,88.07,77500.0,56.0588,56.2694,56.0077,56.2248,77500.0
2008-02-04 15:10:00,88.06,88.15,87.9,87.95,67100.0,56.2184,56.2758,56.1162,56.1482,67100.0
2008-02-04 15:20:00,87.96,88.05,87.72,87.73,108100.0,56.1545,56.212,56.0013,56.0077,108100.0
2008-02-04 15:30:00,87.73,87.83,87.61,87.69,85500.0,56.0077,56.0715,55.9311,55.9822,85500.0
2008-02-04 15:40:00,87.68,87.75,87.49,87.5,120900.0,55.9758,56.0205,55.8545,55.8609,120900.0
2008-02-04 15:50:00,87.5,87.52,87.18,87.44,146400.0,55.8609,55.8736,55.6566,55.8226,146400.0
2008-02-05 09:30:00,85.01,86.44,85.01,85.37,99600.0,54.2712,55.1842,54.2712,54.5011,99600.0
2008-02-05 09:40:00,85.33,85.6,85.15,85.26,71200.0,54.4755,54.6479,54.3606,54.4308,71200.0
2008-02-05 09:50:00,85.27,86.19,85.27,86.05,101800.0,54.4372,55.0245,54.4372,54.9352,101800.0
2008-02-05 10:00:00,86.03,86.09,85.78,85.91,58000.0,54.9224,54.9607,54.7628,54.8458,58000.0
2008-02-05 10:10:00,85.91,86.51,85.7,86.36,123400.0,54.8458,55.2288,54.7117,55.1331,123400.0
2008-02-05 10:20:00,86.37,87.0,86.34,87.0,140800.0,55.1395,55.5417,55.1203,55.5417,140800.0
2008-02-05 10:30:00,86.97,87.0,86.67,86.82,103100.0,55.5225,55.5417,55.331,55.4267,103100.0
2008-02-05 10:40:00,86.85,86.87,86.41,86.41,45900.0,55.4459,55.4587,55.165,55.165,45900.0
2008-02-05 10:50:00,86.41,86.59,86.05,86.22,92100.0,55.165,55.2799,54.9352,55.0437,92100.0
2008-02-05 11:00:00,86.21,86.21,85.59,85.88,61800.0,55.0373,55.0373,54.6415,54.8266,61800.0
2008-02-05 11:10:00,85.9,86.18,85.79,85.83,52700.0,54.8394,55.0182,54.7692,54.7947,52700.0
2008-02-05 11:20:00,85.81,86.41,85.78,86.0,38500.0,54.782,55.165,54.7628,54.9033,38500.0
2008-02-05 11:30:00,86.0,86.44,85.83,85.92,30100.0,54.9033,55.1842,54.7947,54.8522,30100.0
2008-02-05 11:40:00,85.91,86.44,85.75,86.3,51300.0,54.8458,55.1842,54.7436,55.0948,51300.0
2008-02-05 11:50:00,86.29,86.44,86.15,86.4,27200.0,55.0884,55.1842,54.999,55.1586,27200.0
2008-02-05 12:00:00,86.34,86.55,86.15,86.36,47400.0,55.1203,55.2544,54.999,55.1331,47400.0
2008-02-05 12:10:00,86.34,86.48,86.04,86.21,85500.0,55.1203,55.2097,54.9288,55.0373,85500.0
2008-02-05 12:20:00,86.25,86.5,86.15,86.35,77500.0,55.0629,55.2225,54.999,55.1267,77500.0
2008-02-05 12:30:00,86.37,86.4,86.0,86.0,27900.0,55.1395,55.1586,54.9033,54.9033,27900.0
2008-02-05 12:40:00,86.03,86.3,85.96,86.13,36300.0,54.9224,55.0948,54.8777,54.9862,36300.0
2008-02-05 12:50:00,86.17,86.18,85.98,86.01,19800.0,55.0118,55.0182,54.8905,54.9096,19800.0
2008-02-05 13:00:00,85.98,86.3,85.94,86.2,72800.0,54.8905,55.0948,54.8649,55.0309,72800.0
2008-02-05 13:10:00,86.2,86.29,86.03,86.25,102100.0,55.0309,55.0884,54.9224,55.0629,102100.0
2008-02-05 13:20:00,86.23,86.25,85.63,85.72,64700.0,55.0501,55.0629,54.667,54.7245,64700.0
2008-02-05 13:30:00,85.74,85.78,85.44,85.59,39000.0,54.7373,54.7628,54.5457,54.6415,39000.0
2008-02-05 13:40:00,85.59,85.59,85.1,85.11,60600.0,54.6415,54.6415,54.3287,54.3351,60600.0
2008-02-05 13:50:00,85.14,85.3,85.04,85.19,73600.0,54.3542,54.4564,54.2904,54.3861,73600.0
2008-02-05 14:00:00,85.2,85.21,84.84,85.04,87300.0,54.3925,54.3989,54.1627,54.2904,87300.0
2008-02-05 14:10:00,85.03,85.5,84.86,85.44,108900.0,54.284,54.584,54.1755,54.5457,108900.0
2008-02-05 14:20:00,85.46,85.69,85.33,85.59,81500.0,54.5585,54.7053,54.4755,54.6415,81500.0
2008-02-05 14:30:00,85.59,86.0,85.41,85.75,68900.0,54.6415,54.9033,54.5266,54.7436,68900.0
2008-02-05 14:40:00,85.76,85.78,85.28,85.38,30500.0,54.75,54.7628,54.4436,54.5074,30500.0
2008-02-05 14:50:00,85.36,85.44,85.14,85.15,55900.0,54.4947,54.5457,54.3542,54.3606,55900.0
2008-02-05 15:00:00,85.18,85.32,85.0,85.0,76700.0,54.3798,54.4691,54.2648,54.2648,76700.0
2008-02-05 15:10:00,85.03,85.29,84.97,85.28,101600.0,54.284,54.45,54.2457,54.4436,101600.0
2008-02-05 15:20:00,85.29,85.35,84.77,84.99,154800.0,54.45,54.4883,54.118,54.2585,154800.0
2008-02-05 15:30:00,84.99,85.1,84.9,84.95,165600.0,54.2585,54.3287,54.201,54.2329,165600.0
2008-02-05 15:40:00,84.98,85.0,84.58,84.65,191500.0,54.2521,54.2648,53.9967,54.0414,191500.0
2008-02-05 15:50:00,84.66,85.0,84.57,84.6,293500.0,54.0478,54.2648,53.9903,54.0095,293500.0
2008-02-06 09:30:00,86.96,88.34,86.02,86.45,295000.0,55.5161,56.3971,54.916,55.1905,295000.0
2008-02-06 09:40:00,86.45,86.5,85.76,86.0,236600.0,55.1905,55.2225,54.75,54.9033,236600.0
2008-02-06 09:50:00,85.98,86.15,85.26,85.43,151000.0,54.8905,54.999,54.4308,54.5394,151000.0
2008-02-06 10:00:00,85.44,86.05,85.24,85.89,164800.0,54.5457,54.9352,54.4181,54.833,164800.0
2008-02-06 10:10:00,85.94,86.06,85.54,86.02,106800.0,54.8649,54.9416,54.6096,54.916,106800.0
2008-02-06 10:20:00,86.0,86.08,85.63,85.68,84500.0,54.9033,54.9543,54.667,54.699,84500.0
2008-02-06 10:30:00,85.64,85.64,84.27,85.08,243700.0,54.6734,54.6734,53.7988,54.3159,243700.0
2008-02-06 10:40:00,85.04,85.34,84.9,85.23,118700.0,54.2904,54.4819,54.201,54.4117,118700.0
2008-02-06 10:50:00,85.25,85.5,85.07,85.36,89700.0,54.4244,54.584,54.3095,54.4947,89700.0
2008-02-06 11:00:00,85.38,85.95,85.28,85.59,97700.0,54.5074,54.8713,54.4436,54.6415,97700.0
2008-02-06 11:10:00,85.55,86.23,85.4,86.1,96600.0,54.616,55.0501,54.5202,54.9671,96600.0
2008-02-06 11:20:00,86.09,86.7,86.02,86.7,76300.0,54.9607,55.3501,54.916,55.3501,76300.0
2008-02-06 11:30:00,86.7,87.03,86.64,86.98,147500.0,55.3501,55.5608,55.3118,55.5289,147500.0
2008-02-06 11:40:00,86.98,87.4,86.95,87.32,135100.0,55.5289,55.797,55.5097,55.746,135100.0
2008-02-06 11:50:00,87.32,87.45,87.07,87.23,120800.0,55.746,55.8289,55.5864,55.6885,120800.0
2008-02-06 12:00:00,87.23,87.41,87.12,87.26,84200.0,55.6885,55.8034,55.6183,55.7076,84200.0
2008-02-06 12:10:00,87.28,87.5,87.25,87.32,84900.0,55.7204,55.8609,55.7013,55.746,84900.0
2008-02-06 12:20:00,87.31,87.43,87.06,87.15,68900.0,55.7396,55.8162,55.58,55.6374,68900.0
2008-02-06 12:30:00,87.15,87.3,86.94,87.17,91400.0,55.6374,55.7332,55.5034,55.6502,91400.0
2008-02-06 12:40:00,87.16,87.48,87.09,87.41,78900.0,55.6438,55.8481,55.5991,55.8034,78900.0
2008-02-06 12:50:00,87.41,87.46,87.22,87.35,85700.0,55.8034,55.8353,55.6821,55.7651,85700.0
2008-02-06 13:00:00,87.34,87.35,87.03,87.25,63600.0,55.7587,55.7651,55.5608,55.7013,63600.0
2008-02-06 13:10:00,87.27,87.76,87.08,87.67,88200.0,55.714,56.0269,55.5927,55.9694,88200.0
2008-02-06 13:20:00,87.66,87.89,87.61,87.88,65200.0,55.963,56.1098,55.9311,56.1035,65200.0
2008-02-06 13:30:00,87.89,87.9,87.25,87.39,109100.0,56.1098,56.1162,55.7013,55.7906,109100.0
2008-02-06 13:40:00,87.41,87.73,87.28,87.39,107300.0,55.8034,56.0077,55.7204,55.7906,107300.0
2008-02-06 13:50:00,87.39,87.72,87.35,87.44,138100.0,55.7906,56.0013,55.7651,55.8226,138100.0
2008-02-06 14:00:00,87.45,87.7,87.37,87.45,76200.0,55.8289,55.9885,55.7779,55.8289,76200.0
2008-02-06 14:10:00,87.42,87.45,86.8,86.86,189600.0,55.8098,55.8289,55.414,55.4523,189600.0
2008-02-06 14:20:00,86.86,87.28,86.71,87.24,147200.0,55.4523,55.7204,55.3565,55.6949,147200.0
2008-02-06 14:30:00,87.27,87.38,87.01,87.11,101500.0,55.714,55.7843,55.548,55.6119,101500.0
2008-02-06 14:40:00,87.15,87.42,87.08,87.37,82100.0,55.6374,55.8098,55.5927,55.7779,82100.0
2008-02-06 14:50:00,87.38,87.39,87.0,87.05,90000.0,55.7843,55.7906,55.5417,55.5736,90000.0
2008-02-06 15:00:00,87.05,87.11,86.85,87.01,147800.0,55.5736,55.6119,55.4459,55.548,147800.0
2008-02-06 15:10:00,87.02,87.07,86.1,86.71,192100.0,55.5544,55.5864,54.9671,55.3565,192100.0
2008-02-06 15:20:00,86.7,86.94,86.53,86.85,199300.0,55.3501,55.5034,55.2416,55.4459,199300.0
2008-02-06 15:30:00,86.87,86.88,86.21,86.28,163400.0,55.4587,55.4651,55.0373,55.082,163400.0
2008-02-06 15:40:00,86.3,86.73,86.14,86.61,194200.0,55.0948,55.3693,54.9926,55.2927,194200.0
2008-02-06 15:50:00,86.61,87.35,86.03,86.31,354200.0,55.2927,55.7651,54.9224,55.1012,354200.0
2008-02-07 09:30:00,85.57,86.69,85.01,85.58,237700.0,54.6287,55.3438,54.2712,54.6351,237700.0
2008-02-07 09:40:00,85.59,85.81,85.49,85.79,180500.0,54.6415,54.782,54.5777,54.7692,180500.0
2008-02-07 09:50:00,85.76,86.0,85.52,85.61,75000.0,54.75,54.9033,54.5968,54.6543,75000.0
2008-02-07 10:00:00,85.65,86.92,85.58,86.57,160000.0,54.6798,55.4906,54.6351,55.2671,160000.0
2008-02-07 10:10:00,86.54,87.29,86.26,87.22,117400.0,55.248,55.7268,55.0692,55.6821,117400.0
2008-02-07 10:20:00,87.22,87.49,86.83,87.1,129100.0,55.6821,55.8545,55.4331,55.6055,129100.0
2008-02-07 10:30:00,87.15,87.58,86.79,86.83,102100.0,55.6374,55.9119,55.4076,55.4331,102100.0
2008-02-07 10:40:00,86.78,86.84,86.25,86.61,91500.0,55.4012,55.4395,55.0629,55.2927,91500.0
2008-02-07 10:50:00,86.62,86.87,86.47,86.69,81800.0,55.2991,55.4587,55.2033,55.3438,81800.0
2008-02-07 11:00:00,86.67,87.03,86.44,86.58,78600.0,55.331,55.5608,55.1842,55.2735,78600.0
2008-02-07 11:10:00,86.58,86.76,86.5,86.53,39500.0,55.2735,55.3884,55.2225,55.2416,39500.0
2008-02-07 11:20:00,86.52,86.76,86.45,86.51,57000.0,55.2352,55.3884,55.1905,55.2288,57000.0
2008-02-07 11:30:00,86.56,86.67,86.3,86.59,85400.0,55.2608,55.331,55.0948,55.2799,85400.0
2008-02-07 11:40:00,86.6,86.97,86.6,86.9,43000.0,55.2863,55.5225,55.2863,55.4778,43000.0
2008-02-07 11:50:00,86.88,87.48,86.82,87.46,69200.0,55.4651,55.8481,55.4267,55.8353,69200.0
2008-02-07 12:00:00,87.47,87.5,87.15,87.19,52500.0,55.8417,55.8609,55.6374,55.663,52500.0
2008-02-07 12:10:00,87.16,87.34,87.08,87.26,48100.0,55.6438,55.7587,55.5927,55.7076,48100.0
2008-02-07 12:20:00,87.28,87.49,87.23,87.46,54600.0,55.7204,55.8545,55.6885,55.8353,54600.0
2008-02-07 12:30:00,87.45,87.61,87.42,87.54,66500.0,55.8289,55.9311,55.8098,55.8864,66500.0
2008-02-07 12:40:00,87.54,87.65,87.37,87.64,67600.0,55.8864,55.9566,55.7779,55.9502,67600.0
2008-02-07 12:50:00,87.63,87.95,87.58,87.74,85100.0,55.9439,56.1482,55.9119,56.0141,85100.0
2008-02-07 13:00:00,87.7,87.76,87.38,87.55,58500.0,55.9885,56.0269,55.7843,55.8928,58500.0
2008-02-07 13:10:00,87.54,87.57,87.3,87.45,41300.0,55.8864,55.9056,55.7332,55.8289,41300.0
2008-02-07 13:20:00,87.46,87.83,87.31,87.81,43300.0,55.8353,56.0715,55.7396,56.0588,43300.0
2008-02-07 13:30:00,87.81,87.9,87.43,87.63,71300.0,56.0588,56.1162,55.8162,55.9439,71300.0
2008-02-07 13:40:00,87.61,88.0,87.61,87.98,79100.0,55.9311,56.1801,55.9311,56.1673,79100.0
2008-02-07 13:50:00,87.93,88.29,87.86,88.23,125500.0,56.1354,56.3652,56.0907,56.3269,125500.0
2008-02-07 14:00:00,88.2,88.48,88.04,88.42,70300.0,56.3078,56.4865,56.2056,56.4482,70300.0
2008-02-07 14:10:00,88.4,88.42,87.94,88.03,82300.0,56.4354,56.4482,56.1418,56.1992,82300.0
2008-02-07 14:20:00,88.03,88.14,87.8,87.81,119100.0,56.1992,56.2694,56.0524,56.0588,119100.0
2008-02-07 14:30:00,87.81,87.82,87.18,87.31,95100.0,56.0588,56.0652,55.6566,55.7396,95100.0
2008-02-07 14:40:00,87.31,87.73,87.2,87.63,109600.0,55.7396,56.0077,55.6693,55.9439,109600.0
2008-02-07 14:50:00,87.58,87.79,87.23,87.23,86200.0,55.9119,56.046,55.6885,55.6885,86200.0
2008-02-07 15:00:00,87.25,87.32,86.67,86.67,128000.0,55.7013,55.746,55.331,55.331,128000.0
2008-02-07 15:10:00,86.71,87.39,86.53,87.03,111500.0,55.3565,55.7906,55.2416,55.5608,111500.0
2008-02-07 15:20:00,87.04,87.71,86.96,87.4,144100.0,55.5672,55.9949,55.5161,55.797,144100.0
2008-02-07 15:30:00,87.4,87.93,87.4,87.58,179800.0,55.797,56.1354,55.797,55.9119,179800.0
2008-02-07 15:40:00,87.63,87.76,87.1,87.41,150000.0,55.9439,56.0269,55.6055,55.8034,150000.0
2008-02-07 15:50:00,87.38,88.57,87.36,87.85,198500.0,55.7843,56.544,55.7715,56.0843,198500.0
2008-02-08 09:30:00,87.63,89.7,87.63,89.33,158700.0,55.9439,57.2654,55.9439,57.0292,158700.0
2008-02-08 09:40:00,89.28,89.45,88.77,89.03,195100.0,56.9972,57.1058,56.6716,56.8376,195100.0
2008-02-08 09:50:00,89.05,89.25,88.76,89.16,85600.0,56.8504,56.9781,56.6653,56.9206,85600.0
2008-02-08 10:00:00,89.18,89.2,88.77,89.13,141000.0,56.9334,56.9462,56.6716,56.9015,141000.0
2008-02-08 10:10:00,89.16,89.3,89.09,89.28,96000.0,56.9206,57.01,56.8759,56.9972,96000.0
2008-02-08 10:20:00,89.3,89.59,89.17,89.33,131800.0,57.01,57.1951,56.927,57.0292,131800.0
2008-02-08 10:30:00,89.33,89.34,88.81,89.0,89400.0,57.0292,57.0355,56.6972,56.8185,89400.0
2008-02-08 10:40:00,88.98,89.2,88.95,88.98,58900.0,56.8057,56.9462,56.7866,56.8057,58900.0
2008-02-08 10:50:00,88.99,89.13,88.78,88.87,98500.0,56.8121,56.9015,56.678,56.7355,98500.0
2008-02-08 11:00:00,88.91,89.25,88.83,89.1,50900.0,56.761,56.9781,56.71,56.8823,50900.0
2008-02-08 11:10:00,89.14,89.68,89.11,89.68,144000.0,56.9079,57.2526,56.8887,57.2526,144000.0
2008-02-08 11:20:00,89.69,90.0,89.62,89.86,184300.0,57.259,57.4569,57.2143,57.3675,184300.0
2008-02-08 11:30:00,89.85,90.0,89.65,89.71,128200.0,57.3611,57.4569,57.2334,57.2718,128200.0
2008-02-08 11:40:00,89.68,89.83,89.37,89.5,69700.0,57.2526,57.3484,57.0547,57.1377,69700.0
2008-02-08 11:50:00,89.5,89.5,89.17,89.23,63100.0,57.1377,57.1377,56.927,56.9653,63100.0
2008-02-08 12:00:00,89.18,89.59,89.18,89.45,59400.0,56.9334,57.1951,56.9334,57.1058,59400.0
2008-02-08 12:10:00,89.47,89.56,89.22,89.31,40100.0,57.1185,57.176,56.9589,57.0164,40100.0
2008-02-08 12:20:00,89.32,89.38,89.03,89.31,51000.0,57.0228,57.0611,56.8376,57.0164,51000.0
2008-02-08 12:30:00,89.28,89.65,89.07,89.59,109400.0,56.9972,57.2334,56.8632,57.1951,109400.0
2008-02-08 12:40:00,89.58,89.61,88.95,89.11,84500.0,57.1888,57.2079,56.7866,56.8887,84500.0
2008-02-08 12:50:00,89.08,89.7,89.08,89.57,91000.0,56.8696,57.2654,56.8696,57.1824,91000.0
2008-02-08 13:00:00,89.57,89.7,89.39,89.62,68700.0,57.1824,57.2654,57.0675,57.2143,68700.0
2008-02-08 13:10:00,89.6,89.64,89.13,89.3,64800.0,57.2015,57.2271,56.9015,57.01,64800.0
2008-02-08 13:20:00,89.26,89.6,89.15,89.47,49700.0,56.9845,57.2015,56.9142,57.1185,49700.0
2008-02-08 13:30:00,89.46,89.48,88.95,88.99,60200.0,57.1121,57.1249,56.7866,56.8121,60200.0
2008-02-08 13:40:00,88.97,89.56,88.92,89.52,72700.0,56.7993,57.176,56.7674,57.1505,72700.0
2008-02-08 13:50:00,89.52,89.79,89.45,89.54,100500.0,57.1505,57.3228,57.1058,57.1632,100500.0
2008-02-08 14:00:00,89.54,89.61,89.38,89.55,102000.0,57.1632,57.2079,57.0611,57.1696,102000.0
2008-02-08 14:10:00,89.56,89.8,89.4,89.75,82900.0,57.176,57.3292,57.0738,57.2973,82900.0
2008-02-08 14:20:00,89.77,89.94,89.66,89.83,112000.0,57.3101,57.4186,57.2398,57.3484,112000.0
2008-02-08 14:30:00,89.81,90.0,89.76,89.9,130500.0,57.3356,57.4569,57.3037,57.3931,130500.0
2008-02-08 14:40:00,89.9,89.96,89.65,89.65,55900.0,57.3931,57.4314,57.2334,57.2334,55900.0
2008-02-08 14:50:00,89.65,89.83,89.5,89.58,71300.0,57.2334,57.3484,57.1377,57.1888,71300.0
2008-02-08 15:00:00,89.58,89.79,89.5,89.68,78400.0,57.1888,57.3228,57.1377,57.2526,78400.0
2008-02-08 15:10:00,89.71,89.99,89.63,89.89,143200.0,57.2718,57.4505,57.2207,57.3867,143200.0
2008-02-08 15:20:00,89.9,89.98,89.68,89.84,127800.0,57.3931,57.4441,57.2526,57.3547,127800.0
2008-02-08 15:30:00,89.87,90.0,89.79,89.82,217600.0,57.3739,57.4569,57.3228,57.342,217600.0
2008-02-08 15:40:00,89.8,89.92,89.74,89.77,286500.0,57.3292,57.4058,57.2909,57.3101,286500.0
2008-02-08 15:50:00,89.78,89.84,89.35,89.57,349500.0,57.3164,57.3547,57.0419,57.1824,349500.0
2008-02-11 09:30:00,89.71,91.46,89.56,91.37,328900.0,57.2718,58.389,57.176,58.3315,328900.0
2008-02-11 09:40:00,91.32,91.44,90.83,91.0,201100.0,58.2996,58.3762,57.9868,58.0953,201100.0
2008-02-11 09:50:00,91.0,91.23,90.92,91.12,191600.0,58.0953,58.2421,58.0442,58.1719,191600.0
2008-02-11 10:00:00,91.11,91.25,90.81,91.11,234400.0,58.1655,58.2549,57.974,58.1655,234400.0
2008-02-11 10:10:00,91.12,91.7,91.0,91.25,319200.0,58.1719,58.5422,58.0953,58.2549,319200.0
2008-02-11 10:20:00,91.29,91.88,91.2,91.73,205700.0,58.2804,58.6571,58.223,58.5613,205700.0
2008-02-11 10:30:00,91.71,91.89,91.55,91.8,156600.0,58.5486,58.6635,58.4464,58.606,156600.0
2008-02-11 10:40:00,91.81,91.93,91.58,91.67,91900.0,58.6124,58.689,58.4656,58.523,91900.0
2008-02-11 10:50:00,91.7,92.4,91.67,92.36,190400.0,58.5422,58.9891,58.523,58.9635,190400.0
2008-02-11 11:00:00,92.38,92.4,92.02,92.2,102900.0,58.9763,58.9891,58.7465,58.8614,102900.0
2008-02-11 11:10:00,92.17,92.43,92.14,92.39,86400.0,58.8422,59.0082,58.8231,58.9827,86400.0
2008-02-11 11:20:00,92.41,93.0,92.24,92.97,194100.0,58.9955,59.3721,58.8869,59.353,194100.0
2008-02-11 11:30:00,92.97,93.02,92.34,92.76,221100.0,59.353,59.3849,58.9508,59.2189,221100.0
2008-02-11 11:40:00,92.76,92.76,92.25,92.3,249900.0,59.2189,59.2189,58.8933,58.9252,249900.0
2008-02-11 11:50:00,92.27,92.58,92.22,92.5,136500.0,58.9061,59.104,58.8742,59.0529,136500.0
2008-02-11 12:00:00,92.51,93.02,92.47,92.95,180600.0,59.0593,59.3849,59.0338,59.3402,180600.0
2008-02-11 12:10:00,92.96,93.25,91.84,92.99,174600.0,59.3466,59.5317,58.6316,59.3657,174600.0
2008-02-11 12:20:00,92.99,93.18,92.74,92.79,120300.0,59.3657,59.487,59.2061,59.2381,120300.0
2008-02-11 12:30:00,92.81,92.99,92.75,92.86,98000.0,59.2508,59.3657,59.2125,59.2827,98000.0
2008-02-11 12:40:00,92.86,93.06,92.84,93.01,71600.0,59.2827,59.4104,59.27,59.3785,71600.0
2008-02-11 12:50:00,93.01,93.19,92.95,93.18,112100.0,59.3785,59.4934,59.3402,59.487,112100.0
2008-02-11 13:00:00,93.2,93.25,92.97,93.04,81100.0,59.4998,59.5317,59.353,59.3977,81100.0
2008-02-11 13:10:00,93.03,93.07,92.84,92.89,66500.0,59.3913,59.4168,59.27,59.3019,66500.0
2008-02-11 13:20:00,92.88,93.25,92.86,93.25,89000.0,59.2955,59.5317,59.2827,59.5317,89000.0
2008-02-11 13:30:00,93.25,93.4,93.1,93.26,79700.0,59.5317,59.6275,59.436,59.5381,79700.0
2008-02-11 13:40:00,93.25,93.45,93.15,93.34,69000.0,59.5317,59.6594,59.4679,59.5892,69000.0
2008-02-11 13:50:00,93.33,93.5,93.2,93.25,100100.0,59.5828,59.6913,59.4998,59.5317,100100.0
2008-02-11 14:00:00,93.25,93.4,93.19,93.39,108800.0,59.5317,59.6275,59.4934,59.6211,108800.0
2008-02-11 14:10:00,93.39,93.47,92.85,92.89,97700.0,59.6211,59.6722,59.2764,59.3019,97700.0
2008-02-11 14:20:00,92.86,92.89,92.75,92.79,72700.0,59.2827,59.3019,59.2125,59.2381,72700.0
2008-02-11 14:30:00,92.8,92.99,92.78,92.97,98600.0,59.2444,59.3657,59.2317,59.353,98600.0
2008-02-11 14:40:00,92.97,93.15,92.93,93.06,73400.0,59.353,59.4679,59.3274,59.4104,73400.0
2008-02-11 14:50:00,93.07,93.2,92.97,93.07,90200.0,59.4168,59.4998,59.353,59.4168,90200.0
2008-02-11 15:00:00,93.09,93.26,92.96,93.12,107300.0,59.4296,59.5381,59.3466,59.4487,107300.0
2008-02-11 15:10:00,93.11,93.4,93.09,93.31,148800.0,59.4423,59.6275,59.4296,59.57,148800.0
2008-02-11 15:20:00,93.31,93.62,93.23,93.56,181500.0,59.57,59.7679,59.519,59.7296,181500.0
2008-02-11 15:30:00,93.53,93.65,93.47,93.55,226900.0,59.7105,59.7871,59.6722,59.7232,226900.0
2008-02-11 15:40:00,93.55,93.71,93.45,93.62,219000.0,59.7232,59.8254,59.6594,59.7679,219000.0
2008-02-11 15:50:00,93.62,93.89,93.54,93.74,258000.0,59.7679,59.9403,59.7169,59.8445,258000.0
2008-02-12 09:30:00,93.56,93.56,92.63,93.2,175300.0,59.7296,59.7296,59.1359,59.4998,175300.0
2008-02-12 09:40:00,93.17,94.31,93.02,94.31,198000.0,59.4807,60.2084,59.3849,60.2084,198000.0
2008-02-12 09:50:00,94.31,94.71,94.0,94.07,236800.0,60.2084,60.4638,60.0105,60.0552,236800.0
2008-02-12 10:00:00,94.06,94.5,93.92,94.36,187900.0,60.0488,60.3297,59.9595,60.2404,187900.0
2008-02-12 10:10:00,94.39,94.47,94.0,94.09,217000.0,60.2595,60.3106,60.0105,60.068,217000.0
2008-02-12 10:20:00,94.07,94.29,94.02,94.19,77900.0,60.0552,60.1957,60.0233,60.1318,77900.0
2008-02-12 10:30:00,94.23,94.29,93.79,93.97,166900.0,60.1574,60.1957,59.8765,59.9914,166900.0
2008-02-12 10:40:00,93.96,94.19,93.84,93.87,70500.0,59.985,60.1318,59.9084,59.9275,70500.0
2008-02-12 10:50:00,93.87,94.02,93.67,93.74,138300.0,59.9275,60.0233,59.7999,59.8445,138300.0
2008-02-12 11:00:00,93.74,93.92,93.7,93.92,61800.0,59.8445,59.9595,59.819,59.9595,61800.0
2008-02-12 11:10:00,93.92,94.0,93.89,93.92,67500.0,59.9595,60.0105,59.9403,59.9595,67500.0
2008-02-12 11:20:00,93.91,94.0,93.82,93.94,89200.0,59.9531,60.0105,59.8956,59.9722,89200.0
2008-02-12 11:30:00,93.95,93.96,93.55,93.65,66900.0,59.9786,59.985,59.7232,59.7871,66900.0
2008-02-12 11:40:00,93.65,93.69,93.55,93.64,66600.0,59.7871,59.8126,59.7232,59.7807,66600.0
2008-02-12 11:50:00,93.64,93.65,93.22,93.26,75600.0,59.7807,59.7871,59.5126,59.5381,75600.0
2008-02-12 12:00:00,93.25,93.28,92.92,92.97,79900.0,59.5317,59.5509,59.321,59.353,79900.0
2008-02-12 12:10:00,92.97,93.0,92.7,92.78,70500.0,59.353,59.3721,59.1806,59.2317,70500.0
2008-02-12 12:20:00,92.77,92.79,92.14,92.27,96900.0,59.2253,59.2381,58.8231,58.9061,96900.0
2008-02-12 12:30:00,92.29,92.36,92.1,92.35,119000.0,58.9188,58.9635,58.7976,58.9572,119000.0
2008-02-12 12:40:00,92.36,92.36,92.13,92.3,104900.0,58.9635,58.9635,58.8167,58.9252,104900.0
2008-02-12 12:50:00,92.29,92.91,92.21,92.83,118800.0,58.9188,59.3147,58.8678,59.2636,118800.0
2008-02-12 13:00:00,92.8,93.15,92.8,93.12,111400.0,59.2444,59.4679,59.2444,59.4487,111400.0
2008-02-12 13:10:00,93.12,93.18,92.86,93.01,71300.0,59.4487,59.487,59.2827,59.3785,71300.0
2008-02-12 13:20:00,93.0,93.19,92.87,93.18,87700.0,59.3721,59.4934,59.2891,59.487,87700.0
2008-02-12 13:30:00,93.21,93.21,92.86,92.89,32900.0,59.5062,59.5062,59.2827,59.3019,32900.0
2008-02-12 13:40:00,92.88,93.04,92.88,93.0,74600.0,59.2955,59.3977,59.2955,59.3721,74600.0
2008-02-12 13:50:00,93.01,93.11,92.97,93.03,62700.0,59.3785,59.4423,59.353,59.3913,62700.0
2008-02-12 14:00:00,93.04,93.06,92.82,92.84,56100.0,59.3977,59.4104,59.2572,59.27,56100.0
2008-02-12 14:10:00,92.83,92.95,92.62,92.62,76000.0,59.2636,59.3402,59.1295,59.1295,76000.0
2008-02-12 14:20:00,92.61,92.77,92.56,92.63,55100.0,59.1231,59.2253,59.0912,59.1359,55100.0
2008-02-12 14:30:00,92.6,92.61,92.4,92.51,54400.0,59.1168,59.1231,58.9891,59.0593,54400.0
2008-02-12 14:40:00,92.51,92.55,92.15,92.48,80700.0,59.0593,59.0848,58.8295,59.0401,80700.0
2008-02-12 14:50:00,92.46,92.81,92.41,92.79,76500.0,59.0274,59.2508,58.9955,59.2381,76500.0
2008-02-12 15:00:00,92.77,92.79,92.16,92.31,80200.0,59.2253,59.2381,58.8359,58.9316,80200.0
2008-02-12 15:10:00,92.34,93.62,92.29,92.47,103600.0,58.9508,59.7679,58.9188,59.0338,103600.0
2008-02-12 15:20:00,92.46,92.48,91.93,92.1,148000.0,59.0274,59.0401,58.689,58.7976,148000.0
2008-02-12 15:30:00,92.1,92.19,90.97,90.97,242100.0,58.7976,58.855,58.0761,58.0761,242100.0
2008-02-12 15:40:00,91.01,91.56,90.96,91.49,229800.0,58.1017,58.4528,58.0698,58.4081,229800.0
2008-02-12 15:50:00,91.49,92.0,91.49,91.88,296400.0,58.4081,58.7337,58.4081,58.6571,296400.0
2008-02-13 09:30:00,91.79,93.5,91.79,92.41,121000.0,58.5996,59.6913,58.5996,58.9955,121000.0
2008-02-13 09:40:00,92.46,92.52,91.86,92.11,120100.0,59.0274,59.0657,58.6443,58.8039,120100.0
2008-02-13 09:50:00,92.15,92.25,91.92,92.08,127100.0,58.8295,58.8933,58.6826,58.7848,127100.0
2008-02-13 10:00:00,92.08,92.25,91.82,91.95,126600.0,58.7848,58.8933,58.6188,58.7018,126600.0
2008-02-13 10:10:00,91.94,92.3,91.84,92.13,125900.0,58.6954,58.9252,58.6316,58.8167,125900.0
2008-02-13 10:20:00,92.13,92.48,91.94,92.48,119500.0,58.8167,59.0401,58.6954,59.0401,119500.0
2008-02-13 10:30:00,92.48,92.6,91.9,92.2,127400.0,59.0401,59.1168,58.6699,58.8614,127400.0
2008-02-13 10:40:00,92.2,92.48,92.13,92.38,97100.0,58.8614,59.0401,58.8167,58.9763,97100.0
2008-02-13 10:50:00,92.39,92.93,92.34,92.85,121200.0,58.9827,59.3274,58.9508,59.2764,121200.0
2008-02-13 11:00:00,92.83,92.95,92.79,92.88,75800.0,59.2636,59.3402,59.2381,59.2955,75800.0
2008-02-13 11:10:00,92.83,93.05,92.31,92.81,104200.0,59.2636,59.404,58.9316,59.2508,104200.0
2008-02-13 11:20:00,92.84,93.15,92.84,93.15,60000.0,59.27,59.4679,59.27,59.4679,60000.0
2008-02-13 11:30:00,93.1,93.23,93.03,93.1,61000.0,59.436,59.519,59.3913,59.436,61000.0
2008-02-13 11:40:00,93.1,93.21,92.91,92.98,59500.0,59.436,59.5062,59.3147,59.3594,59500.0
2008-02-13 11:50:00,93.0,93.03,92.56,92.68,61700.0,59.3721,59.3913,59.0912,59.1678,61700.0
2008-02-13 12:00:00,92.66,92.87,92.64,92.8,55800.0,59.1551,59.2891,59.1423,59.2444,55800.0
2008-02-13 12:10:00,92.84,92.87,92.57,92.67,50700.0,59.27,59.2891,59.0976,59.1614,50700.0
2008-02-13 12:20:00,92.64,92.88,92.64,92.69,54900.0,59.1423,59.2955,59.1423,59.1742,54900.0
2008-02-13 12:30:00,92.7,92.78,92.66,92.75,49100.0,59.1806,59.2317,59.1551,59.2125,49100.0
2008-02-13 12:40:00,92.75,92.94,92.7,92.93,63800.0,59.2125,59.3338,59.1806,59.3274,63800.0
2008-02-13 12:50:00,92.96,93.08,92.91,93.02,39100.0,59.3466,59.4232,59.3147,59.3849,39100.0
2008-02-13 13:00:00,93.02,93.09,92.87,92.94,68600.0,59.3849,59.4296,59.2891,59.3338,68600.0
2008-02-13 13:10:00,92.93,93.09,92.84,93.01,57100.0,59.3274,59.4296,59.27,59.3785,57100.0
2008-02-13 13:20:00,93.02,93.15,92.97,93.05,63400.0,59.3849,59.4679,59.353,59.404,63400.0
2008-02-13 13:30:00,93.03,93.14,92.97,92.98,48900.0,59.3913,59.4615,59.353,59.3594,48900.0
2008-02-13 13:40:00,92.99,93.08,92.92,93.01,107700.0,59.3657,59.4232,59.321,59.3785,107700.0
2008-02-13 13:50:00,93.01,93.09,92.95,93.03,91400.0,59.3785,59.4296,59.3402,59.3913,91400.0
2008-02-13 14:00:00,93.04,93.1,92.85,92.89,67000.0,59.3977,59.436,59.2764,59.3019,67000.0
2008-02-13 14:10:00,92.91,92.91,92.63,92.81,59400.0,59.3147,59.3147,59.1359,59.2508,59400.0
2008-02-13 14:20:00,92.81,92.81,92.5,92.61,104000.0,59.2508,59.2508,59.0529,59.1231,104000.0
2008-02-13 14:30:00,92.63,92.85,92.56,92.78,54400.0,59.1359,59.2764,59.0912,59.2317,54400.0
2008-02-13 14:40:00,92.82,92.9,92.64,92.85,79500.0,59.2572,59.3083,59.1423,59.2764,79500.0
2008-02-13 14:50:00,92.85,92.98,92.83,92.91,71600.0,59.2764,59.3594,59.2636,59.3147,71600.0
2008-02-13 15:00:00,92.92,93.07,92.83,92.93,76200.0,59.321,59.4168,59.2636,59.3274,76200.0
2008-02-13 15:10:00,92.93,92.94,92.74,92.86,79900.0,59.3274,59.3338,59.2061,59.2827,79900.0
2008-02-13 15:20:00,92.87,93.25,92.85,93.19,114700.0,59.2891,59.5317,59.2764,59.4934,114700.0
2008-02-13 15:30:00,93.21,93.33,93.17,93.3,191900.0,59.5062,59.5828,59.4807,59.5636,191900.0
2008-02-13 15:40:00,93.32,93.35,93.22,93.22,118500.0,59.5764,59.5956,59.5126,59.5126,118500.0
2008-02-13 15:50:00,93.22,93.3,93.12,93.13,165500.0,59.5126,59.5636,59.4487,59.4551,165500.0
2008-02-14 09:30:00,93.31,94.35,93.31,94.25,129800.0,59.57,60.234,59.57,60.1701,129800.0
2008-02-14 09:40:00,94.27,94.63,94.14,94.51,125900.0,60.1829,60.4127,60.0999,60.3361,125900.0
2008-02-14 09:50:00,94.5,94.7,94.39,94.52,115400.0,60.3297,60.4574,60.2595,60.3425,115400.0
2008-02-14 10:00:00,94.52,94.75,94.22,94.44,139900.0,60.3425,60.4893,60.151,60.2914,139900.0
2008-02-14 10:10:00,94.43,94.44,94.16,94.32,86900.0,60.285,60.2914,60.1127,60.2148,86900.0
2008-02-14 10:20:00,94.33,94.63,94.33,94.47,78800.0,60.2212,60.4127,60.2212,60.3106,78800.0
2008-02-14 10:30:00,94.47,94.99,94.45,94.97,247600.0,60.3106,60.6426,60.2978,60.6298,247600.0
2008-02-14 10:40:00,94.97,95.0,94.71,94.86,103000.0,60.6298,60.6489,60.4638,60.5596,103000.0
2008-02-14 10:50:00,94.89,94.99,94.75,94.8,151200.0,60.5787,60.6426,60.4893,60.5213,151200.0
2008-02-14 11:00:00,94.81,94.9,94.7,94.77,61300.0,60.5276,60.5851,60.4574,60.5021,61300.0
2008-02-14 11:10:00,94.77,94.79,94.27,94.69,107400.0,60.5021,60.5149,60.1829,60.451,107400.0
2008-02-14 11:20:00,94.69,94.87,94.47,94.77,76900.0,60.451,60.5659,60.3106,60.5021,76900.0
2008-02-14 11:30:00,94.77,94.8,94.51,94.62,74200.0,60.5021,60.5213,60.3361,60.4063,74200.0
2008-02-14 11:40:00,94.62,94.7,94.23,94.4,82300.0,60.4063,60.4574,60.1574,60.2659,82300.0
2008-02-14 11:50:00,94.43,94.61,94.36,94.37,66200.0,60.285,60.4,60.2404,60.2467,66200.0
2008-02-14 12:00:00,94.35,94.76,94.03,94.73,166200.0,60.234,60.4957,60.0297,60.4766,166200.0
2008-02-14 12:10:00,94.71,94.85,94.56,94.75,74100.0,60.4638,60.5532,60.368,60.4893,74100.0
2008-02-14 12:20:00,94.76,94.79,94.5,94.5,44700.0,60.4957,60.5149,60.3297,60.3297,44700.0
2008-02-14 12:30:00,94.52,94.8,94.45,94.68,60900.0,60.3425,60.5213,60.2978,60.4446,60900.0
2008-02-14 12:40:00,94.67,94.8,94.6,94.7,57200.0,60.4383,60.5213,60.3936,60.4574,57200.0
2008-02-14 12:50:00,94.73,94.98,94.68,94.71,93900.0,60.4766,60.6362,60.4446,60.4638,93900.0
2008-02-14 13:00:00,94.71,94.88,94.51,94.59,98200.0,60.4638,60.5723,60.3361,60.3872,98200.0
2008-02-14 13:10:00,94.55,94.75,94.44,94.59,65000.0,60.3617,60.4893,60.2914,60.3872,65000.0
2008-02-14 13:20:00,94.58,94.69,94.41,94.64,39900.0,60.3808,60.451,60.2723,60.4191,39900.0
2008-02-14 13:30:00,94.62,94.89,94.62,94.83,56300.0,60.4063,60.5787,60.4063,60.5404,56300.0
2008-02-14 13:40:00,94.82,94.86,94.67,94.75,29500.0,60.534,60.5596,60.4383,60.4893,29500.0
2008-02-14 13:50:00,94.73,94.86,94.61,94.77,57600.0,60.4766,60.5596,60.4,60.5021,57600.0
2008-02-14 14:00:00,94.8,94.91,94.74,94.78,45600.0,60.5213,60.5915,60.483,60.5085,45600.0
2008-02-14 14:10:00,94.78,94.83,94.55,94.79,62200.0,60.5085,60.5404,60.3617,60.5149,62200.0
2008-02-14 14:20:00,94.79,94.98,94.74,94.87,75800.0,60.5149,60.6362,60.483,60.5659,75800.0
2008-02-14 14:30:00,94.84,94.88,94.75,94.81,44800.0,60.5468,60.5723,60.4893,60.5276,44800.0
2008-02-14 14:40:00,94.78,94.79,94.2,94.24,89700.0,60.5085,60.5149,60.1382,60.1637,89700.0
2008-02-14 14:50:00,94.23,94.54,94.17,94.42,156900.0,60.1574,60.3553,60.1191,60.2787,156900.0
2008-02-14 15:00:00,94.44,94.57,94.24,94.52,57000.0,60.2914,60.3744,60.1637,60.3425,57000.0
2008-02-14 15:10:00,94.5,94.87,94.47,94.82,208700.0,60.3297,60.5659,60.3106,60.534,208700.0
2008-02-14 15:20:00,94.82,94.85,94.65,94.74,84200.0,60.534,60.5532,60.4255,60.483,84200.0
2008-02-14 15:30:00,94.73,94.8,94.61,94.67,120400.0,60.4766,60.5213,60.4,60.4383,120400.0
2008-02-14 15:40:00,94.67,94.67,94.1,94.16,233100.0,60.4383,60.4383,60.0744,60.1127,233100.0
2008-02-14 15:50:00,94.17,94.19,93.63,93.76,392800.0,60.1191,60.1318,59.7743,59.8573,392800.0
2008-02-15 09:30:00,94.07,94.07,93.25,93.28,345800.0,60.0552,60.0552,59.5317,59.5509,345800.0
2008-02-15 09:40:00,93.28,93.93,93.28,93.67,126100.0,59.5509,59.9658,59.5509,59.7999,126100.0
2008-02-15 09:50:00,93.69,93.9,93.47,93.48,286700.0,59.8126,59.9467,59.6722,59.6786,286700.0
2008-02-15 10:00:00,93.45,93.71,93.33,93.48,87600.0,59.6594,59.8254,59.5828,59.6786,87600.0
2008-02-15 10:10:00,93.45,93.73,93.45,93.67,96900.0,59.6594,59.8382,59.6594,59.7999,96900.0
2008-02-15 10:20:00,93.66,93.71,93.4,93.4,79200.0,59.7935,59.8254,59.6275,59.6275,79200.0
2008-02-15 10:30:00,93.4,93.88,93.37,93.74,81200.0,59.6275,59.9339,59.6083,59.8445,81200.0
2008-02-15 10:40:00,93.73,93.76,93.5,93.5,52900.0,59.8382,59.8573,59.6913,59.6913,52900.0
2008-02-15 10:50:00,93.49,93.74,93.36,93.6,143400.0,59.6849,59.8445,59.6019,59.7552,143400.0
2008-02-15 11:00:00,93.59,93.63,93.19,93.3,62900.0,59.7488,59.7743,59.4934,59.5636,62900.0
2008-02-15 11:10:00,93.26,93.41,93.1,93.13,31900.0,59.5381,59.6339,59.436,59.4551,31900.0
2008-02-15 11:20:00,93.12,93.13,92.71,92.81,98000.0,59.4487,59.4551,59.187,59.2508,98000.0
2008-02-15 11:30:00,92.83,92.84,92.41,92.44,86700.0,59.2636,59.27,58.9955,59.0146,86700.0
2008-02-15 11:40:00,92.45,92.58,92.24,92.4,133400.0,59.021,59.104,58.8869,58.9891,133400.0
2008-02-15 11:50:00,92.4,92.66,92.38,92.57,123600.0,58.9891,59.1551,58.9763,59.0976,123600.0
2008-02-15 12:00:00,92.58,93.0,92.55,92.71,161700.0,59.104,59.3721,59.0848,59.187,161700.0
2008-02-15 12:10:00,92.7,92.87,92.66,92.7,45500.0,59.1806,59.2891,59.1551,59.1806,45500.0
2008-02-15 12:20:00,92.72,92.8,92.38,92.42,72000.0,59.1934,59.2444,58.9763,59.0018,72000.0
2008-02-15 12:30:00,92.42,92.55,92.38,92.49,44500.0,59.0018,59.0848,58.9763,59.0465,44500.0
2008-02-15 12:40:00,92.48,92.6,92.4,92.58,31700.0,59.0401,59.1168,58.9891,59.104,31700.0
2008-02-15 12:50:00,92.56,92.59,92.41,92.54,30700.0,59.0912,59.1104,58.9955,59.0785,30700.0
2008-02-15 13:00:00,92.53,92.59,92.37,92.42,48200.0,59.0721,59.1104,58.9699,59.0018,48200.0
2008-02-15 13:10:00,92.42,92.55,92.24,92.25,83700.0,59.0018,59.0848,58.8869,58.8933,83700.0
2008-02-15 13:20:00,92.25,92.35,92.15,92.2,78300.0,58.8933,58.9572,58.8295,58.8614,78300.0
2008-02-15 13:30:00,92.2,92.33,92.12,92.16,44600.0,58.8614,58.9444,58.8103,58.8359,44600.0
2008-02-15 13:40:00,92.14,92.54,92.14,92.41,45500.0,58.8231,59.0785,58.8231,58.9955,45500.0
2008-02-15 13:50:00,92.41,92.7,92.41,92.61,70600.0,58.9955,59.1806,58.9955,59.1231,70600.0
2008-02-15 14:00:00,92.62,92.68,92.54,92.61,46000.0,59.1295,59.1678,59.0785,59.1231,46000.0
2008-02-15 14:10:00,92.59,92.63,92.3,92.35,44900.0,59.1104,59.1359,58.9252,58.9572,44900.0
2008-02-15 14:20:00,92.35,92.39,92.24,92.38,50500.0,58.9572,58.9827,58.8869,58.9763,50500.0
2008-02-15 14:30:00,92.38,92.5,92.34,92.39,48400.0,58.9763,59.0529,58.9508,58.9827,48400.0
2008-02-15 14:40:00,92.39,92.43,92.22,92.26,59200.0,58.9827,59.0082,58.8742,58.8997,59200.0
2008-02-15 14:50:00,92.26,92.4,92.2,92.26,75800.0,58.8997,58.9891,58.8614,58.8997,75800.0
2008-02-15 15:00:00,92.27,92.7,92.25,92.48,125900.0,58.9061,59.1806,58.8933,59.0401,125900.0
2008-02-15 15:10:00,92.48,92.57,92.39,92.41,136300.0,59.0401,59.0976,58.9827,58.9955,136300.0
2008-02-15 15:20:00,92.42,92.43,92.19,92.19,119100.0,59.0018,59.0082,58.855,58.855,119100.0
2008-02-15 15:30:00,92.19,92.68,92.15,92.68,123200.0,58.855,59.1678,58.8295,59.1678,123200.0
2008-02-15 15:40:00,92.68,92.98,92.62,92.8,149600.0,59.1678,59.3594,59.1295,59.2444,149600.0
2008-02-15 15:50:00,92.8,93.2,92.76,93.2,221300.0,59.2444,59.4998,59.2189,59.4998,221300.0
2008-02-19 09:30:00,95.0,96.5,94.14,96.1,542000.0,60.6489,61.6066,60.0999,61.3512,542000.0
2008-02-19 09:40:00,96.13,96.76,95.9,95.99,222600.0,61.3703,61.7725,61.2235,61.281,222600.0
2008-02-19 09:50:00,95.98,96.02,95.45,95.53,121000.0,61.2746,61.3001,60.9362,60.9873,121000.0
2008-02-19 10:00:00,95.49,95.8,95.3,95.77,131300.0,60.9618,61.1597,60.8405,61.1405,131300.0
2008-02-19 10:10:00,95.78,96.1,95.67,96.08,106600.0,61.1469,61.3512,61.0767,61.3384,106600.0
2008-02-19 10:20:00,96.05,96.16,95.8,95.85,99400.0,61.3193,61.3895,61.1597,61.1916,99400.0
2008-02-19 10:30:00,95.85,96.08,95.6,95.84,68700.0,61.1916,61.3384,61.032,61.1852,68700.0
2008-02-19 10:40:00,95.89,96.1,95.8,96.01,68700.0,61.2171,61.3512,61.1597,61.2937,68700.0
2008-02-19 10:50:00,96.03,96.3,96.0,96.22,90600.0,61.3065,61.4789,61.2874,61.4278,90600.0
2008-02-19 11:00:00,96.26,96.29,95.94,96.2,72500.0,61.4533,61.4725,61.249,61.415,72500.0
2008-02-19 11:10:00,96.19,96.19,95.76,95.78,67800.0,61.4086,61.4086,61.1341,61.1469,67800.0
2008-02-19 11:20:00,95.76,95.95,95.62,95.87,73800.0,61.1341,61.2554,61.0448,61.2044,73800.0
2008-02-19 11:30:00,95.89,96.18,95.77,95.98,112600.0,61.2171,61.4023,61.1405,61.2746,112600.0
2008-02-19 11:40:00,95.96,96.14,95.86,96.13,126700.0,61.2618,61.3767,61.198,61.3703,126700.0
2008-02-19 11:50:00,96.14,96.5,96.14,96.29,191800.0,61.3767,61.6066,61.3767,61.4725,191800.0
2008-02-19 12:00:00,96.31,96.39,96.15,96.23,87300.0,61.4853,61.5363,61.3831,61.4342,87300.0
2008-02-19 12:10:00,96.24,96.5,96.24,96.44,73400.0,61.4406,61.6066,61.4406,61.5683,73400.0
2008-02-19 12:20:00,96.45,96.64,96.44,96.53,47400.0,61.5746,61.6959,61.5683,61.6257,47400.0
2008-02-19 12:30:00,96.52,96.61,96.28,96.31,46300.0,61.6193,61.6768,61.4661,61.4853,46300.0
2008-02-19 12:40:00,96.3,96.34,96.23,96.31,60300.0,61.4789,61.5044,61.4342,61.4853,60300.0
2008-02-19 12:50:00,96.34,96.5,96.3,96.43,44200.0,61.5044,61.6066,61.4789,61.5619,44200.0
2008-02-19 13:00:00,96.41,96.59,96.37,96.51,50300.0,61.5491,61.664,61.5236,61.6129,50300.0
2008-02-19 13:10:00,96.51,96.69,96.44,96.62,75000.0,61.6129,61.7279,61.5683,61.6832,75000.0
2008-02-19 13:20:00,96.65,96.76,96.44,96.65,106000.0,61.7023,61.7725,61.5683,61.7023,106000.0
2008-02-19 13:30:00,96.65,96.74,96.53,96.57,69700.0,61.7023,61.7598,61.6257,61.6512,69700.0
2008-02-19 13:40:00,96.58,96.65,96.53,96.61,51300.0,61.6576,61.7023,61.6257,61.6768,51300.0
2008-02-19 13:50:00,96.61,96.7,96.41,96.47,156100.0,61.6768,61.7342,61.5491,61.5874,156100.0
2008-02-19 14:00:00,96.46,96.51,96.41,96.47,45700.0,61.581,61.6129,61.5491,61.5874,45700.0
2008-02-19 14:10:00,96.47,96.7,96.44,96.63,72300.0,61.5874,61.7342,61.5683,61.6895,72300.0
2008-02-19 14:20:00,96.63,96.9,96.63,96.82,89200.0,61.6895,61.8619,61.6895,61.8108,89200.0
2008-02-19 14:30:00,96.82,96.96,96.72,96.95,162400.0,61.8108,61.9002,61.747,61.8938,162400.0
2008-02-19 14:40:00,96.93,97.1,96.77,96.89,305300.0,61.8811,61.9896,61.7789,61.8555,305300.0
2008-02-19 14:50:00,96.9,96.94,96.46,96.46,266200.0,61.8619,61.8875,61.581,61.581,266200.0
2008-02-19 15:00:00,96.48,96.69,96.34,96.53,215600.0,61.5938,61.7279,61.5044,61.6257,215600.0
2008-02-19 15:10:00,96.54,96.77,96.51,96.76,108500.0,61.6321,61.7789,61.6129,61.7725,108500.0
2008-02-19 15:20:00,96.77,96.84,96.48,96.57,160200.0,61.7789,61.8236,61.5938,61.6512,160200.0
2008-02-19 15:30:00,96.56,96.64,96.35,96.46,303700.0,61.6449,61.6959,61.5108,61.581,303700.0
2008-02-19 15:40:00,96.45,96.57,96.16,96.21,232500.0,61.5746,61.6512,61.3895,61.4214,232500.0
2008-02-19 15:50:00,96.23,96.26,96.05,96.24,320000.0,61.4342,61.4533,61.3193,61.4406,320000.0
2008-02-20 09:30:00,96.0,97.67,95.28,97.45,318700.0,61.2874,62.3535,60.8277,62.213,318700.0
2008-02-20 09:40:00,97.47,97.74,97.02,97.2,160900.0,62.2258,62.3982,61.9385,62.0534,160900.0
2008-02-20 09:50:00,97.2,97.47,97.0,97.31,143500.0,62.0534,62.2258,61.9258,62.1237,143500.0
2008-02-20 10:00:00,97.31,97.5,97.11,97.21,276900.0,62.1237,62.245,61.996,62.0598,276900.0
2008-02-20 10:10:00,97.19,97.89,97.12,97.79,178100.0,62.0471,62.4939,62.0024,62.4301,178100.0
2008-02-20 10:20:00,97.79,97.98,97.71,97.96,122700.0,62.4301,62.5514,62.379,62.5386,122700.0
2008-02-20 10:30:00,97.96,98.09,97.75,97.78,186400.0,62.5386,62.6216,62.4046,62.4237,186400.0
2008-02-20 10:40:00,97.8,97.97,97.72,97.81,114900.0,62.4365,62.545,62.3854,62.4429,114900.0
2008-02-20 10:50:00,97.76,97.83,97.5,97.55,87100.0,62.411,62.4556,62.245,62.2769,87100.0
2008-02-20 11:00:00,97.56,97.65,97.36,97.53,105500.0,62.2833,62.3407,62.1556,62.2641,105500.0
2008-02-20 11:10:00,97.53,97.65,97.4,97.44,65600.0,62.2641,62.3407,62.1811,62.2067,65600.0
2008-02-20 11:20:00,97.45,97.67,97.42,97.56,68700.0,62.213,62.3535,62.1939,62.2833,68700.0
2008-02-20 11:30:00,97.56,97.66,97.45,97.48,104200.0,62.2833,62.3471,62.213,62.2322,104200.0
2008-02-20 11:40:00,97.49,97.59,97.36,97.39,100200.0,62.2386,62.3024,62.1556,62.1747,100200.0
2008-02-20 11:50:00,97.39,97.44,97.21,97.23,130200.0,62.1747,62.2067,62.0598,62.0726,130200.0
2008-02-20 12:00:00,97.24,97.57,97.15,97.36,201800.0,62.079,62.2897,62.0215,62.1556,201800.0
2008-02-20 12:10:00,97.39,97.6,97.2,97.51,217400.0,62.1747,62.3088,62.0534,62.2513,217400.0
2008-02-20 12:20:00,97.5,97.82,97.49,97.77,166700.0,62.245,62.4493,62.2386,62.4173,166700.0
2008-02-20 12:30:00,97.77,97.91,97.66,97.76,116800.0,62.4173,62.5067,62.3471,62.411,116800.0
2008-02-20 12:40:00,97.76,97.81,97.63,97.7,57800.0,62.411,62.4429,62.328,62.3726,57800.0
2008-02-20 12:50:00,97.7,97.9,97.68,97.83,60300.0,62.3726,62.5003,62.3599,62.4556,60300.0
2008-02-20 13:00:00,97.85,98.4,97.83,98.29,135100.0,62.4684,62.8195,62.4556,62.7493,135100.0
2008-02-20 13:10:00,98.32,98.4,98.25,98.35,66400.0,62.7685,62.8195,62.7238,62.7876,66400.0
2008-02-20 13:20:00,98.38,98.42,98.19,98.35,76600.0,62.8068,62.8323,62.6855,62.7876,76600.0
2008-02-20 13:30:00,98.35,98.35,98.09,98.15,62800.0,62.7876,62.7876,62.6216,62.6599,62800.0
2008-02-20 13:40:00,98.17,98.5,98.15,98.5,76100.0,62.6727,62.8834,62.6599,62.8834,76100.0
2008-02-20 13:50:00,98.5,98.71,98.42,98.42,110200.0,62.8834,63.0174,62.8323,62.8323,110200.0
2008-02-20 14:00:00,98.42,98.77,98.3,98.6,201500.0,62.8323,63.0557,62.7557,62.9472,201500.0
2008-02-20 14:10:00,98.63,98.75,98.5,98.65,143800.0,62.9664,63.043,62.8834,62.9791,143800.0
2008-02-20 14:20:00,98.66,98.99,98.63,98.99,146600.0,62.9855,63.1962,62.9664,63.1962,146600.0
2008-02-20 14:30:00,98.99,99.37,98.95,99.28,226300.0,63.1962,63.4388,63.1707,63.3813,226300.0
2008-02-20 14:40:00,99.28,99.82,99.26,99.81,142900.0,63.3813,63.7261,63.3686,63.7197,142900.0
2008-02-20 14:50:00,99.8,99.87,99.66,99.7,155000.0,63.7133,63.758,63.6239,63.6495,155000.0
2008-02-20 15:00:00,99.69,99.86,99.54,99.65,164200.0,63.6431,63.7516,63.5473,63.6175,164200.0
2008-02-20 15:10:00,99.65,99.75,99.11,99.12,184300.0,63.6175,63.6814,63.2728,63.2792,184300.0
2008-02-20 15:20:00,99.14,99.35,98.86,99.03,152300.0,63.292,63.426,63.1132,63.2217,152300.0
2008-02-20 15:30:00,99.02,99.42,98.94,99.4,213500.0,63.2153,63.4707,63.1643,63.4579,213500.0
2008-02-20 15:40:00,99.4,99.55,99.14,99.42,183000.0,63.4579,63.5537,63.292,63.4707,183000.0
2008-02-20 15:50:00,99.42,99.55,99.18,99.47,303700.0,63.4707,63.5537,63.3175,63.5026,303700.0
2008-02-21 09:30:00,99.07,99.41,98.61,98.75,237900.0,63.2473,63.4643,62.9536,63.043,237900.0
2008-02-21 09:40:00,98.66,99.05,98.38,98.53,189100.0,62.9855,63.2345,62.8068,62.9025,189100.0
2008-02-21 09:50:00,98.51,98.84,98.38,98.49,148800.0,62.8898,63.1004,62.8068,62.877,148800.0
2008-02-21 10:00:00,98.49,98.5,97.7,97.77,222200.0,62.877,62.8834,62.3726,62.4173,222200.0
2008-02-21 10:10:00,97.8,98.61,97.8,98.36,295900.0,62.4365,62.9536,62.4365,62.794,295900.0
2008-02-21 10:20:00,98.34,98.38,97.9,97.97,118700.0,62.7812,62.8068,62.5003,62.545,118700.0
2008-02-21 10:30:00,97.96,98.25,97.72,98.24,227200.0,62.5386,62.7238,62.3854,62.7174,227200.0
2008-02-21 10:40:00,98.21,98.51,97.97,98.28,253000.0,62.6982,62.8898,62.545,62.7429,253000.0
2008-02-21 10:50:00,98.3,98.3,97.26,97.3,200600.0,62.7557,62.7557,62.0917,62.1173,200600.0
2008-02-21 11:00:00,97.28,98.13,97.28,98.09,202600.0,62.1045,62.6472,62.1045,62.6216,202600.0
2008-02-21 11:10:00,98.12,98.25,97.9,97.9,148100.0,62.6408,62.7238,62.5003,62.5003,148100.0
2008-02-21 11:20:00,97.91,98.12,97.75,98.1,159200.0,62.5067,62.6408,62.4046,62.628,159200.0
2008-02-21 11:30:00,98.07,98.25,98.03,98.17,150300.0,62.6089,62.7238,62.5833,62.6727,150300.0
2008-02-21 11:40:00,98.2,98.5,98.16,98.41,130100.0,62.6919,62.8834,62.6663,62.8259,130100.0
2008-02-21 11:50:00,98.4,98.58,98.36,98.41,65400.0,62.8195,62.9344,62.794,62.8259,65400.0
2008-02-21 12:00:00,98.38,98.42,97.96,98.0,157800.0,62.8068,62.8323,62.5386,62.5642,157800.0
2008-02-21 12:10:00,98.0,98.11,97.78,97.9,106900.0,62.5642,62.6344,62.4237,62.5003,106900.0
2008-02-21 12:20:00,97.94,97.94,97.67,97.67,94300.0,62.5259,62.5259,62.3535,62.3535,94300.0
2008-02-21 12:30:00,97.67,97.69,97.46,97.47,128300.0,62.3535,62.3663,62.2194,62.2258,128300.0
2008-02-21 12:40:00,97.47,97.59,97.1,97.1,107200.0,62.2258,62.3024,61.9896,61.9896,107200.0
2008-02-21 12:50:00,97.1,97.18,96.58,96.82,232800.0,61.9896,62.0407,61.6576,61.8108,232800.0
2008-02-21 13:00:00,96.82,96.86,96.25,96.38,169400.0,61.8108,61.8364,61.447,61.5299,169400.0
2008-02-21 13:10:00,96.38,96.46,96.12,96.22,124600.0,61.5299,61.581,61.364,61.4278,124600.0
2008-02-21 13:20:00,96.19,96.6,95.92,96.59,128700.0,61.4086,61.6704,61.2363,61.664,128700.0
2008-02-21 13:30:00,96.6,96.67,96.23,96.3,110100.0,61.6704,61.7151,61.4342,61.4789,110100.0
2008-02-21 13:40:00,96.33,96.39,96.16,96.18,58800.0,61.498,61.5363,61.3895,61.4023,58800.0
2008-02-21 13:50:00,96.2,96.32,96.08,96.16,107200.0,61.415,61.4916,61.3384,61.3895,107200.0
2008-02-21 14:00:00,96.16,96.51,96.11,96.45,112800.0,61.3895,61.6129,61.3576,61.5746,112800.0
2008-02-21 14:10:00,96.43,96.51,96.26,96.46,93600.0,61.5619,61.6129,61.4533,61.581,93600.0
2008-02-21 14:20:00,96.45,96.77,96.42,96.7,118600.0,61.5746,61.7789,61.5555,61.7342,118600.0
2008-02-21 14:30:00,96.69,96.85,96.47,96.5,88000.0,61.7279,61.83,61.5874,61.6066,88000.0
2008-02-21 14:40:00,96.5,96.55,96.04,96.19,103600.0,61.6066,61.6385,61.3129,61.4086,103600.0
2008-02-21 14:50:00,96.2,96.23,95.88,95.95,84100.0,61.415,61.4342,61.2107,61.2554,84100.0
2008-02-21 15:00:00,95.96,96.08,95.6,95.81,125200.0,61.2618,61.3384,61.032,61.1661,125200.0
2008-02-21 15:10:00,95.81,95.86,95.64,95.8,104900.0,61.1661,61.198,61.0575,61.1597,104900.0
2008-02-21 15:20:00,95.8,96.01,95.64,95.93,129500.0,61.1597,61.2937,61.0575,61.2427,129500.0
2008-02-21 15:30:00,95.92,96.21,95.85,95.9,178900.0,61.2363,61.4214,61.1916,61.2235,178900.0
2008-02-21 15:40:00,95.9,96.12,95.78,96.01,152900.0,61.2235,61.364,61.1469,61.2937,152900.0
2008-02-21 15:50:00,96.0,96.07,95.81,95.93,250800.0,61.2874,61.332,61.1661,61.2427,250800.0
2008-02-22 09:30:00,96.47,97.25,96.47,97.08,119100.0,61.5874,62.0854,61.5874,61.9768,119100.0
2008-02-22 09:40:00,97.1,97.11,96.7,96.84,142300.0,61.9896,61.996,61.7342,61.8236,142300.0
2008-02-22 09:50:00,96.83,96.84,95.75,95.79,173900.0,61.8172,61.8236,61.1277,61.1533,173900.0
2008-02-22 10:00:00,95.8,95.88,95.07,95.27,185600.0,61.1597,61.2107,60.6936,60.8213,185600.0
2008-02-22 10:10:00,95.25,95.37,94.72,95.28,156400.0,60.8085,60.8852,60.4702,60.8277,156400.0
2008-02-22 10:20:00,95.24,95.38,94.7,95.33,89100.0,60.8022,60.8915,60.4574,60.8596,89100.0
2008-02-22 10:30:00,95.32,95.38,94.56,95.0,74000.0,60.8532,60.8915,60.368,60.6489,74000.0
2008-02-22 10:40:00,94.99,95.29,94.89,95.25,80300.0,60.6426,60.8341,60.5787,60.8085,80300.0
2008-02-22 10:50:00,95.25,95.54,95.08,95.31,93500.0,60.8085,60.9937,60.7,60.8468,93500.0
2008-02-22 11:00:00,95.23,95.61,95.23,95.26,76900.0,60.7958,61.0384,60.7958,60.8149,76900.0
2008-02-22 11:10:00,95.29,95.67,95.02,95.66,106700.0,60.8341,61.0767,60.6617,61.0703,106700.0
2008-02-22 11:20:00,95.66,95.74,95.42,95.6,90600.0,61.0703,61.1214,60.9171,61.032,90600.0
2008-02-22 11:30:00,95.63,95.74,95.58,95.68,56900.0,61.0511,61.1214,61.0192,61.0831,56900.0
2008-02-22 11:40:00,95.68,95.68,95.26,95.44,45500.0,61.0831,61.0831,60.8149,60.9298,45500.0
2008-02-22 11:50:00,95.49,95.84,95.49,95.8,52800.0,60.9618,61.1852,60.9618,61.1597,52800.0
2008-02-22 12:00:00,95.8,95.87,95.46,95.5,48200.0,61.1597,61.2044,60.9426,60.9681,48200.0
2008-02-22 12:10:00,95.48,95.56,95.13,95.3,121000.0,60.9554,61.0065,60.7319,60.8405,121000.0
2008-02-22 12:20:00,95.27,95.5,95.24,95.29,73200.0,60.8213,60.9681,60.8022,60.8341,73200.0
2008-02-22 12:30:00,95.29,95.46,95.04,95.4,86700.0,60.8341,60.9426,60.6745,60.9043,86700.0
2008-02-22 12:40:00,95.38,95.66,95.26,95.37,41300.0,60.8915,61.0703,60.8149,60.8852,41300.0
2008-02-22 12:50:00,95.39,95.6,95.17,95.33,38300.0,60.8979,61.032,60.7575,60.8596,38300.0
2008-02-22 13:00:00,95.35,95.45,95.14,95.41,59100.0,60.8724,60.9362,60.7383,60.9107,59100.0
2008-02-22 13:10:00,95.39,95.65,95.26,95.5,64500.0,60.8979,61.0639,60.8149,60.9681,64500.0
2008-02-22 13:20:00,95.5,95.73,95.35,95.39,82900.0,60.9681,61.115,60.8724,60.8979,82900.0
2008-02-22 13:30:00,95.37,95.5,95.18,95.45,55100.0,60.8852,60.9681,60.7639,60.9362,55100.0
2008-02-22 13:40:00,95.45,95.61,95.28,95.54,48500.0,60.9362,61.0384,60.8277,60.9937,48500.0
2008-02-22 13:50:00,95.53,95.86,95.49,95.55,73400.0,60.9873,61.198,60.9618,61.0001,73400.0
2008-02-22 14:00:00,95.56,95.84,95.39,95.73,91300.0,61.0065,61.1852,60.8979,61.115,91300.0
2008-02-22 14:10:00,95.73,95.86,95.54,95.74,66100.0,61.115,61.198,60.9937,61.1214,66100.0
2008-02-22 14:20:00,95.73,96.04,95.67,95.96,95600.0,61.115,61.3129,61.0767,61.2618,95600.0
2008-02-22 14:30:00,95.97,96.05,95.85,96.0,92300.0,61.2682,61.3193,61.1916,61.2874,92300.0
2008-02-22 14:40:00,96.0,96.23,95.96,96.19,74000.0,61.2874,61.4342,61.2618,61.4086,74000.0
2008-02-22 14:50:00,96.2,96.45,96.11,96.3,75000.0,61.415,61.5746,61.3576,61.4789,75000.0
2008-02-22 15:00:00,96.27,96.4,96.17,96.19,75800.0,61.4597,61.5427,61.3959,61.4086,75800.0
2008-02-22 15:10:00,96.2,96.24,95.85,95.93,174600.0,61.415,61.4406,61.1916,61.2427,174600.0
2008-02-22 15:20:00,95.94,96.44,95.85,96.42,111800.0,61.249,61.5683,61.1916,61.5555,111800.0
2008-02-22 15:30:00,96.43,97.12,96.29,97.01,261800.0,61.5619,62.0024,61.4725,61.9321,261800.0
2008-02-22 15:40:00,97.02,97.33,96.71,97.29,192900.0,61.9385,62.1364,61.7406,62.1109,192900.0
2008-02-22 15:50:00,97.3,97.78,97.2,97.71,324400.0,62.1173,62.4237,62.0534,62.379,324400.0
2008-02-25 09:30:00,97.86,98.94,97.65,98.02,187200.0,62.4748,63.1643,62.3407,62.5769,187200.0
2008-02-25 09:40:00,98.01,98.37,97.96,98.27,70000.0,62.5706,62.8004,62.5386,62.7365,70000.0
2008-02-25 09:50:00,98.23,98.36,97.9,98.05,71400.0,62.711,62.794,62.5003,62.5961,71400.0
2008-02-25 10:00:00,98.01,98.5,97.81,98.48,119500.0,62.5706,62.8834,62.4429,62.8706,119500.0
2008-02-25 10:10:00,98.5,99.13,98.38,99.05,168900.0,62.8834,63.2856,62.8068,63.2345,168900.0
2008-02-25 10:20:00,99.03,99.5,98.98,99.46,196800.0,63.2217,63.5218,63.1898,63.4962,196800.0
2008-02-25 10:30:00,99.46,99.8,99.32,99.76,281300.0,63.4962,63.7133,63.4069,63.6878,281300.0
2008-02-25 10:40:00,99.76,99.95,99.69,99.93,152300.0,63.6878,63.8091,63.6431,63.7963,152300.0
2008-02-25 10:50:00,99.91,100.0,99.82,99.93,146800.0,63.7835,63.841,63.7261,63.7963,146800.0
2008-02-25 11:00:00,99.92,100.19,99.88,100.09,274200.0,63.7899,63.9623,63.7644,63.8984,274200.0
2008-02-25 11:10:00,100.1,100.3,99.8,99.88,179800.0,63.9048,64.0325,63.7133,63.7644,179800.0
2008-02-25 11:20:00,99.88,100.05,99.83,99.88,114900.0,63.7644,63.8729,63.7325,63.7644,114900.0
2008-02-25 11:30:00,99.89,99.95,99.68,99.72,407900.0,63.7708,63.8091,63.6367,63.6622,407900.0
2008-02-25 11:40:00,99.74,99.86,99.64,99.69,82700.0,63.675,63.7516,63.6112,63.6431,82700.0
2008-02-25 11:50:00,99.69,99.75,99.22,99.26,160500.0,63.6431,63.6814,63.343,63.3686,160500.0
2008-02-25 12:00:00,99.26,99.3,99.1,99.21,123600.0,63.3686,63.3941,63.2664,63.3366,123600.0
2008-02-25 12:10:00,99.21,99.43,99.16,99.37,105800.0,63.3366,63.4771,63.3047,63.4388,105800.0
2008-02-25 12:20:00,99.34,99.41,99.23,99.28,55000.0,63.4196,63.4643,63.3494,63.3813,55000.0
2008-02-25 12:30:00,99.28,99.39,99.07,99.28,46300.0,63.3813,63.4516,63.2473,63.3813,46300.0
2008-02-25 12:40:00,99.28,99.5,99.28,99.44,62100.0,63.3813,63.5218,63.3813,63.4835,62100.0
2008-02-25 12:50:00,99.48,99.58,99.43,99.52,72000.0,63.509,63.5729,63.4771,63.5346,72000.0
2008-02-25 13:00:00,99.57,99.79,99.53,99.74,95500.0,63.5665,63.7069,63.5409,63.675,95500.0
2008-02-25 13:10:00,99.74,99.8,99.64,99.74,110900.0,63.675,63.7133,63.6112,63.675,110900.0
2008-02-25 13:20:00,99.73,99.82,99.63,99.79,75500.0,63.6686,63.7261,63.6048,63.7069,75500.0
2008-02-25 13:30:00,99.77,99.84,99.47,99.72,59900.0,63.6942,63.7388,63.5026,63.6622,59900.0
2008-02-25 13:40:00,99.69,99.85,99.55,99.68,128500.0,63.6431,63.7452,63.5537,63.6367,128500.0
2008-02-25 13:50:00,99.68,100.0,99.64,99.93,71900.0,63.6367,63.841,63.6112,63.7963,71900.0
2008-02-25 14:00:00,99.95,100.0,99.84,99.84,102500.0,63.8091,63.841,63.7388,63.7388,102500.0
2008-02-25 14:10:00,99.87,99.98,99.74,99.8,155300.0,63.758,63.8282,63.675,63.7133,155300.0
2008-02-25 14:20:00,99.79,100.25,99.68,100.23,300800.0,63.7069,64.0006,63.6367,63.9878,300800.0
2008-02-25 14:30:00,100.24,100.56,99.88,99.94,247100.0,63.9942,64.1985,63.7644,63.8027,247100.0
2008-02-25 14:40:00,99.91,100.06,99.61,100.05,243700.0,63.7835,63.8793,63.592,63.8729,243700.0
2008-02-25 14:50:00,100.07,100.35,99.99,100.14,188700.0,63.8857,64.0644,63.8346,63.9304,188700.0
2008-02-25 15:00:00,100.16,100.61,100.13,100.32,180000.0,63.9431,64.2304,63.924,64.0453,180000.0
2008-02-25 15:10:00,100.3,100.56,100.06,100.46,229000.0,64.0325,64.1985,63.8793,64.1347,229000.0
2008-02-25 15:20:00,100.46,100.7,100.38,100.7,161100.0,64.1347,64.2879,64.0836,64.2879,161100.0
2008-02-25 15:30:00,100.69,101.24,100.63,101.13,350800.0,64.2815,64.6326,64.2432,64.5624,350800.0
2008-02-25 15:40:00,101.13,101.28,100.96,101.15,373900.0,64.5624,64.6582,64.4539,64.5752,373900.0
2008-02-25 15:50:00,101.15,101.2,100.96,100.98,483200.0,64.5752,64.6071,64.4539,64.4666,483200.0
2008-02-26 09:30:00,100.4,101.0,100.05,100.14,140100.0,64.0964,64.4794,63.8729,63.9304,140100.0
2008-02-26 09:40:00,100.1,100.36,99.86,100.28,119800.0,63.9048,64.0708,63.7516,64.0197,119800.0
2008-02-26 09:50:00,100.24,100.48,100.24,100.4,56800.0,63.9942,64.1474,63.9942,64.0964,56800.0
2008-02-26 10:00:00,100.41,100.75,100.15,100.75,147900.0,64.1027,64.3198,63.9368,64.3198,147900.0
2008-02-26 10:10:00,100.75,101.15,100.63,100.71,101900.0,64.3198,64.5752,64.2432,64.2943,101900.0
2008-02-26 10:20:00,100.7,101.06,100.6,101.03,64500.0,64.2879,64.5177,64.224,64.4986,64500.0
2008-02-26 10:30:00,101.01,101.25,100.91,100.93,128500.0,64.4858,64.639,64.4219,64.4347,128500.0
2008-02-26 10:40:00,100.9,101.45,100.84,101.38,103100.0,64.4156,64.7667,64.3773,64.722,103100.0
2008-02-26 10:50:00,101.43,102.45,101.39,102.34,230600.0,64.7539,65.4051,64.7284,65.3349,230600.0
2008-02-26 11:00:00,102.34,102.61,102.04,102.11,233600.0,65.3349,65.5072,65.1433,65.188,233600.0
2008-02-26 11:10:00,102.1,102.14,101.7,101.83,181700.0,65.1817,65.2072,64.9263,65.0093,181700.0
2008-02-26 11:20:00,101.82,102.04,101.77,101.9,102800.0,65.0029,65.1433,64.971,65.054,102800.0
2008-02-26 11:30:00,101.88,102.01,101.8,102.0,132500.0,65.0412,65.1242,64.9901,65.1178,132500.0
2008-02-26 11:40:00,102.0,102.13,101.77,102.1,115100.0,65.1178,65.2008,64.971,65.1817,115100.0
2008-02-26 11:50:00,102.1,102.16,101.74,101.81,155200.0,65.1817,65.22,64.9518,64.9965,155200.0
2008-02-26 12:00:00,101.77,102.5,101.6,102.36,168800.0,64.971,65.437,64.8624,65.3476,168800.0
2008-02-26 12:10:00,102.35,102.36,101.94,102.17,137500.0,65.3413,65.3476,65.0795,65.2263,137500.0
2008-02-26 12:20:00,102.19,102.4,101.9,101.92,100200.0,65.2391,65.3732,65.054,65.0667,100200.0
2008-02-26 12:30:00,101.96,102.15,101.82,102.15,88800.0,65.0923,65.2136,65.0029,65.2136,88800.0
2008-02-26 12:40:00,102.15,102.3,101.96,102.15,86600.0,65.2136,65.3093,65.0923,65.2136,86600.0
2008-02-26 12:50:00,102.1,102.24,101.9,102.08,105700.0,65.1817,65.271,65.054,65.1689,105700.0
2008-02-26 13:00:00,102.1,102.23,102.06,102.13,67900.0,65.1817,65.2646,65.1561,65.2008,67900.0
2008-02-26 13:10:00,102.13,102.17,102.01,102.13,74300.0,65.2008,65.2263,65.1242,65.2008,74300.0
2008-02-26 13:20:00,102.11,102.2,101.82,101.91,81600.0,65.188,65.2455,65.0029,65.0604,81600.0
2008-02-26 13:30:00,101.89,102.09,101.85,101.86,71800.0,65.0476,65.1753,65.022,65.0284,71800.0
2008-02-26 13:40:00,101.85,102.05,101.8,102.0,117200.0,65.022,65.1497,64.9901,65.1178,117200.0
2008-02-26 13:50:00,102.01,102.17,101.91,101.93,94100.0,65.1242,65.2263,65.0604,65.0731,94100.0
2008-02-26 14:00:00,101.93,102.05,101.77,101.77,114600.0,65.0731,65.1497,64.971,64.971,114600.0
2008-02-26 14:10:00,101.77,102.1,101.63,102.07,121000.0,64.971,65.1817,64.8816,65.1625,121000.0
2008-02-26 14:20:00,102.08,102.23,102.08,102.12,86200.0,65.1689,65.2646,65.1689,65.1944,86200.0
2008-02-26 14:30:00,102.11,102.5,102.11,102.5,139700.0,65.188,65.437,65.188,65.437,139700.0
2008-02-26 14:40:00,102.5,102.64,102.41,102.54,141700.0,65.437,65.5264,65.3796,65.4626,141700.0
2008-02-26 14:50:00,102.53,102.79,102.49,102.75,104000.0,65.4562,65.6222,65.4306,65.5966,104000.0
2008-02-26 15:00:00,102.74,102.78,102.4,102.5,145300.0,65.5902,65.6158,65.3732,65.437,145300.0
2008-02-26 15:10:00,102.53,102.53,102.23,102.35,151700.0,65.4562,65.4562,65.2646,65.3413,151700.0
2008-02-26 15:20:00,102.35,102.69,102.25,102.69,176300.0,65.3413,65.5583,65.2774,65.5583,176300.0
2008-02-26 15:30:00,102.69,102.83,102.31,102.5,196800.0,65.5583,65.6477,65.3157,65.437,196800.0
2008-02-26 15:40:00,102.5,102.76,102.37,102.68,377500.0,65.437,65.603,65.354,65.5519,377500.0
2008-02-26 15:50:00,102.68,102.83,102.5,102.69,232500.0,65.5519,65.6477,65.437,65.5583,232500.0
2008-02-27 09:30:00,101.97,102.66,101.58,102.33,163000.0,65.0987,65.5392,64.8497,65.3285,163000.0
2008-02-27 09:40:00,102.37,102.63,102.3,102.58,97700.0,65.354,65.52,65.3093,65.4881,97700.0
2008-02-27 09:50:00,102.55,103.1,102.34,103.08,239400.0,65.4689,65.8201,65.3349,65.8073,239400.0
2008-02-27 10:00:00,103.03,103.5,102.88,103.32,168600.0,65.7754,66.0754,65.6796,65.9605,168600.0
2008-02-27 10:10:00,103.32,103.47,103.23,103.24,65600.0,65.9605,66.0563,65.9031,65.9094,65600.0
2008-02-27 10:20:00,103.27,103.27,102.44,102.45,135700.0,65.9286,65.9286,65.3987,65.4051,135700.0
2008-02-27 10:30:00,102.45,102.75,102.24,102.35,139100.0,65.4051,65.5966,65.271,65.3413,139100.0
2008-02-27 10:40:00,102.35,103.0,102.32,102.65,102100.0,65.3413,65.7562,65.3221,65.5328,102100.0
2008-02-27 10:50:00,102.62,102.78,102.27,102.43,71800.0,65.5136,65.6158,65.2902,65.3923,71800.0
2008-02-27 11:00:00,102.43,102.8,102.39,102.76,53200.0,65.3923,65.6285,65.3668,65.603,53200.0
2008-02-27 11:10:00,102.73,102.9,102.49,102.9,91600.0,65.5838,65.6924,65.4306,65.6924,91600.0
2008-02-27 11:20:00,102.89,103.09,102.46,102.52,128400.0,65.686,65.8137,65.4115,65.4498,128400.0
2008-02-27 11:30:00,102.53,102.59,101.91,101.92,114500.0,65.4562,65.4945,65.0604,65.0667,114500.0
2008-02-27 11:40:00,101.92,102.08,101.75,101.94,134800.0,65.0667,65.1689,64.9582,65.0795,134800.0
2008-02-27 11:50:00,101.94,101.98,101.6,101.83,255400.0,65.0795,65.105,64.8624,65.0093,255400.0
2008-02-27 12:00:00,101.85,101.87,101.39,101.51,183900.0,65.022,65.0348,64.7284,64.805,183900.0
2008-02-27 12:10:00,101.5,101.67,101.43,101.62,206100.0,64.7986,64.9071,64.7539,64.8752,206100.0
2008-02-27 12:20:00,101.61,101.71,101.55,101.7,75000.0,64.8688,64.9327,64.8305,64.9263,75000.0
2008-02-27 12:30:00,101.67,101.7,101.56,101.59,70200.0,64.9071,64.9263,64.8369,64.8561,70200.0
2008-02-27 12:40:00,101.6,101.63,101.31,101.44,83200.0,64.8624,64.8816,64.6773,64.7603,83200.0
2008-02-27 12:50:00,101.44,101.69,101.44,101.63,57300.0,64.7603,64.9199,64.7603,64.8816,57300.0
2008-02-27 13:00:00,101.61,101.71,101.51,101.7,53100.0,64.8688,64.9327,64.805,64.9263,53100.0
2008-02-27 13:10:00,101.71,101.78,101.51,101.55,43300.0,64.9327,64.9774,64.805,64.8305,43300.0
2008-02-27 13:20:00,101.57,101.63,101.47,101.57,25300.0,64.8433,64.8816,64.7795,64.8433,25300.0
2008-02-27 13:30:00,101.57,101.61,101.35,101.42,55400.0,64.8433,64.8688,64.7028,64.7475,55400.0
2008-02-27 13:40:00,101.4,101.56,101.35,101.46,127300.0,64.7348,64.8369,64.7028,64.7731,127300.0
2008-02-27 13:50:00,101.47,101.55,101.36,101.47,138400.0,64.7795,64.8305,64.7092,64.7795,138400.0
2008-02-27 14:00:00,101.46,101.55,101.19,101.42,214500.0,64.7731,64.8305,64.6007,64.7475,214500.0
2008-02-27 14:10:00,101.45,101.58,101.35,101.38,151200.0,64.7667,64.8497,64.7028,64.722,151200.0
2008-02-27 14:20:00,101.36,101.36,100.71,100.71,140000.0,64.7092,64.7092,64.2943,64.2943,140000.0
2008-02-27 14:30:00,100.71,101.1,100.65,100.65,127700.0,64.2943,64.5432,64.256,64.256,127700.0
2008-02-27 14:40:00,100.68,101.09,100.64,100.87,78400.0,64.2751,64.5369,64.2496,64.3964,78400.0
2008-02-27 14:50:00,100.86,100.92,100.64,100.8,91700.0,64.39,64.4283,64.2496,64.3517,91700.0
2008-02-27 15:00:00,100.8,100.91,100.44,100.54,146700.0,64.3517,64.4219,64.1219,64.1857,146700.0
2008-02-27 15:10:00,100.56,100.78,100.44,100.69,116300.0,64.1985,64.3389,64.1219,64.2815,116300.0
2008-02-27 15:20:00,100.73,100.87,100.58,100.71,186200.0,64.307,64.3964,64.2113,64.2943,186200.0
2008-02-27 15:30:00,100.73,100.85,100.5,100.82,187800.0,64.307,64.3836,64.1602,64.3645,187800.0
2008-02-27 15:40:00,100.81,100.82,100.32,100.61,165500.0,64.3581,64.3645,64.0453,64.2304,165500.0
2008-02-27 15:50:00,100.63,100.71,100.45,100.55,280200.0,64.2432,64.2943,64.1283,64.1921,280200.0
2008-02-28 09:30:00,100.8,103.32,100.8,103.02,303500.0,64.3517,65.9605,64.3517,65.769,303500.0
2008-02-28 09:40:00,103.05,103.15,102.15,102.24,225300.0,65.7881,65.852,65.2136,65.271,225300.0
2008-02-28 09:50:00,102.19,102.44,102.07,102.18,123100.0,65.2391,65.3987,65.1625,65.2327,123100.0
2008-02-28 10:00:00,102.21,102.7,102.16,102.58,127800.0,65.2519,65.5647,65.22,65.4881,127800.0
2008-02-28 10:10:00,102.55,103.26,102.52,103.26,194100.0,65.4689,65.9222,65.4498,65.9222,194100.0
2008-02-28 10:20:00,103.25,103.88,103.23,103.85,195600.0,65.9158,66.318,65.9031,66.2989,195600.0
2008-02-28 10:30:00,103.86,104.25,103.65,104.25,219000.0,66.3053,66.5542,66.1712,66.5542,219000.0
2008-02-28 10:40:00,104.25,104.34,103.94,104.1,160800.0,66.5542,66.6117,66.3563,66.4585,160800.0
2008-02-28 10:50:00,104.1,104.21,103.87,103.92,197300.0,66.4585,66.5287,66.3116,66.3436,197300.0
2008-02-28 11:00:00,103.91,104.04,103.34,103.65,242900.0,66.3372,66.4202,65.9733,66.1712,242900.0
2008-02-28 11:10:00,103.66,104.25,103.61,104.25,203400.0,66.1776,66.5542,66.1456,66.5542,203400.0
2008-02-28 11:20:00,104.23,104.61,104.06,104.43,167300.0,66.5415,66.7841,66.4329,66.6691,167300.0
2008-02-28 11:30:00,104.44,104.91,104.23,104.88,227700.0,66.6755,66.9756,66.5415,66.9564,227700.0
2008-02-28 11:40:00,104.87,104.93,104.59,104.88,152600.0,66.95,66.9884,66.7713,66.9564,152600.0
2008-02-28 11:50:00,104.86,105.57,104.8,105.5,296400.0,66.9437,67.3969,66.9054,67.3522,296400.0
2008-02-28 12:00:00,105.5,105.55,104.91,104.98,171300.0,67.3522,67.3842,66.9756,67.0203,171300.0
2008-02-28 12:10:00,104.93,104.97,104.7,104.91,129700.0,66.9884,67.0139,66.8415,66.9756,129700.0
2008-02-28 12:20:00,104.94,105.2,104.89,105.15,108800.0,66.9947,67.1607,66.9628,67.1288,108800.0
2008-02-28 12:30:00,105.13,105.73,105.05,105.67,157800.0,67.116,67.4991,67.065,67.4608,157800.0
2008-02-28 12:40:00,105.67,105.82,105.43,105.75,182800.0,67.4608,67.5565,67.3076,67.5118,182800.0
2008-02-28 12:50:00,105.74,105.79,105.44,105.58,103700.0,67.5055,67.5374,67.3139,67.4033,103700.0
2008-02-28 13:00:00,105.58,105.91,105.47,105.91,103800.0,67.4033,67.614,67.3331,67.614,103800.0
2008-02-28 13:10:00,105.92,106.04,105.74,105.99,143300.0,67.6204,67.697,67.5055,67.6651,143300.0
2008-02-28 13:20:00,106.01,106.18,105.57,105.6,139300.0,67.6778,67.7864,67.3969,67.4161,139300.0
2008-02-28 13:30:00,105.6,105.92,105.6,105.73,79500.0,67.4161,67.6204,67.4161,67.4991,79500.0
2008-02-28 13:40:00,105.73,105.88,105.55,105.83,90000.0,67.4991,67.5948,67.3842,67.5629,90000.0
2008-02-28 13:50:00,105.83,106.21,105.72,106.18,144100.0,67.5629,67.8055,67.4927,67.7864,144100.0
2008-02-28 14:00:00,106.2,106.25,105.96,106.0,138600.0,67.7991,67.8311,67.6459,67.6714,138600.0
2008-02-28 14:10:00,106.0,106.36,105.86,106.31,98600.0,67.6714,67.9013,67.5821,67.8694,98600.0
2008-02-28 14:20:00,106.34,106.51,106.26,106.35,132300.0,67.8885,67.997,67.8374,67.8949,132300.0
2008-02-28 14:30:00,106.32,106.53,106.22,106.42,88000.0,67.8757,68.0098,67.8119,67.9396,88000.0
2008-02-28 14:40:00,106.46,106.75,106.32,106.48,118700.0,67.9651,68.1503,67.8757,67.9779,118700.0
2008-02-28 14:50:00,106.45,107.06,106.45,107.01,202400.0,67.9587,68.3482,67.9587,68.3162,202400.0
2008-02-28 15:00:00,107.0,107.15,106.4,106.47,211900.0,68.3099,68.4056,67.9268,67.9715,211900.0
2008-02-28 15:10:00,106.46,106.67,106.24,106.35,209700.0,67.9651,68.0992,67.8247,67.8949,209700.0
2008-02-28 15:20:00,106.37,106.37,105.72,105.87,327000.0,67.9077,67.9077,67.4927,67.5885,327000.0
2008-02-28 15:30:00,105.86,106.03,105.57,105.96,313900.0,67.5821,67.6906,67.3969,67.6459,313900.0
2008-02-28 15:40:00,105.97,106.51,105.94,106.11,381400.0,67.6523,67.997,67.6331,67.7417,381400.0
2008-02-28 15:50:00,106.11,106.26,106.0,106.05,258000.0,67.7417,67.8374,67.6714,67.7034,258000.0
2008-02-29 09:30:00,104.46,105.57,104.04,104.31,202500.0,66.6883,67.3969,66.4202,66.5925,202500.0
2008-02-29 09:40:00,104.27,104.35,103.02,103.15,187900.0,66.567,66.6181,65.769,65.852,187900.0
2008-02-29 09:50:00,103.13,103.38,102.93,103.01,207700.0,65.8392,65.9988,65.7115,65.7626,207700.0
2008-02-29 10:00:00,103.03,103.24,102.9,103.06,130000.0,65.7754,65.9094,65.6924,65.7945,130000.0
2008-02-29 10:10:00,103.05,103.05,102.21,102.41,157700.0,65.7881,65.7881,65.2519,65.3796,157700.0
2008-02-29 10:20:00,102.42,102.72,102.23,102.62,166000.0,65.3859,65.5775,65.2646,65.5136,166000.0
2008-02-29 10:30:00,102.59,102.63,102.0,102.03,165600.0,65.4945,65.52,65.1178,65.137,165600.0
2008-02-29 10:40:00,102.02,102.16,101.86,102.06,112200.0,65.1306,65.22,65.0284,65.1561,112200.0
2008-02-29 10:50:00,102.12,102.22,101.91,102.17,58200.0,65.1944,65.2583,65.0604,65.2263,58200.0
2008-02-29 11:00:00,102.17,102.51,101.9,102.51,87700.0,65.2263,65.4434,65.054,65.4434,87700.0
2008-02-29 11:10:00,102.51,102.57,102.32,102.45,76800.0,65.4434,65.4817,65.3221,65.4051,76800.0
2008-02-29 11:20:00,102.45,102.84,102.26,102.72,76800.0,65.4051,65.6541,65.2838,65.5775,76800.0
2008-02-29 11:30:00,102.72,102.96,102.61,102.84,86700.0,65.5775,65.7307,65.5072,65.6541,86700.0
2008-02-29 11:40:00,102.89,103.08,102.83,102.83,56100.0,65.686,65.8073,65.6477,65.6477,56100.0
2008-02-29 11:50:00,102.83,102.93,102.6,102.7,40000.0,65.6477,65.7115,65.5009,65.5647,40000.0
2008-02-29 12:00:00,102.68,102.74,102.42,102.59,49500.0,65.5519,65.5902,65.3859,65.4945,49500.0
2008-02-29 12:10:00,102.63,102.64,102.35,102.37,42400.0,65.52,65.5264,65.3413,65.354,42400.0
2008-02-29 12:20:00,102.35,102.69,102.26,102.57,57600.0,65.3413,65.5583,65.2838,65.4817,57600.0
2008-02-29 12:30:00,102.55,102.67,102.37,102.45,51000.0,65.4689,65.5455,65.354,65.4051,51000.0
2008-02-29 12:40:00,102.46,102.56,102.26,102.45,28500.0,65.4115,65.4753,65.2838,65.4051,28500.0
2008-02-29 12:50:00,102.43,102.57,102.29,102.48,87700.0,65.3923,65.4817,65.3029,65.4242,87700.0
2008-02-29 13:00:00,102.41,102.66,102.32,102.55,50500.0,65.3796,65.5392,65.3221,65.4689,50500.0
2008-02-29 13:10:00,102.57,102.66,102.29,102.45,61600.0,65.4817,65.5392,65.3029,65.4051,61600.0
2008-02-29 13:20:00,102.46,102.71,102.4,102.55,50700.0,65.4115,65.5711,65.3732,65.4689,50700.0
2008-02-29 13:30:00,102.52,102.57,101.9,102.04,80600.0,65.4498,65.4817,65.054,65.1433,80600.0
2008-02-29 13:40:00,102.09,102.27,101.9,102.23,60200.0,65.1753,65.2902,65.054,65.2646,60200.0
2008-02-29 13:50:00,102.22,102.35,101.8,101.86,65900.0,65.2583,65.3413,64.9901,65.0284,65900.0
2008-02-29 14:00:00,101.84,101.94,101.65,101.77,57000.0,65.0157,65.0795,64.8944,64.971,57000.0
2008-02-29 14:10:00,101.8,101.97,101.64,101.8,64900.0,64.9901,65.0987,64.888,64.9901,64900.0
2008-02-29 14:20:00,101.81,102.04,101.8,102.01,47600.0,64.9965,65.1433,64.9901,65.1242,47600.0
2008-02-29 14:30:00,102.03,102.03,101.69,101.79,61900.0,65.137,65.137,64.9199,64.9837,61900.0
2008-02-29 14:40:00,101.82,101.97,101.77,101.96,58500.0,65.0029,65.0987,64.971,65.0923,58500.0
2008-02-29 14:50:00,101.97,102.38,101.96,102.3,63900.0,65.0987,65.3604,65.0923,65.3093,63900.0
2008-02-29 15:00:00,102.3,102.44,102.1,102.25,69400.0,65.3093,65.3987,65.1817,65.2774,69400.0
2008-02-29 15:10:00,102.28,102.34,102.12,102.25,105000.0,65.2966,65.3349,65.1944,65.2774,105000.0
2008-02-29 15:20:00,102.26,102.71,102.24,102.65,135700.0,65.2838,65.5711,65.271,65.5328,135700.0
2008-02-29 15:30:00,102.66,102.67,102.19,102.2,163800.0,65.5392,65.5455,65.2391,65.2455,163800.0
2008-02-29 15:40:00,102.19,102.4,101.97,102.01,200500.0,65.2391,65.3732,65.0987,65.1242,200500.0
2008-02-29 15:50:00,101.99,102.96,101.91,102.7,471100.0,65.1114,65.7307,65.0604,65.5647,471100.0
2008-03-03 09:30:00,102.8,103.44,102.3,103.27,186200.0,65.6285,66.0371,65.3093,65.9286,186200.0
2008-03-03 09:40:00,103.28,103.64,103.12,103.6,112500.0,65.935,66.1648,65.8328,66.1393,112500.0
2008-03-03 09:50:00,103.57,104.21,103.48,104.09,220400.0,66.1201,66.5287,66.0627,66.4521,220400.0
2008-03-03 10:00:00,104.1,104.62,104.0,104.4,194000.0,66.4585,66.7904,66.3946,66.65,194000.0
2008-03-03 10:10:00,104.39,105.07,104.35,104.97,173400.0,66.6436,67.0777,66.6181,67.0139,173400.0
2008-03-03 10:20:00,104.94,105.01,104.5,104.89,97600.0,66.9947,67.0394,66.7138,66.9628,97600.0
2008-03-03 10:30:00,104.88,104.97,104.56,104.72,119000.0,66.9564,67.0139,66.7521,66.8543,119000.0
2008-03-03 10:40:00,104.72,104.8,104.26,104.34,116700.0,66.8543,66.9054,66.5606,66.6117,116700.0
2008-03-03 10:50:00,104.37,104.55,104.25,104.38,77200.0,66.6308,66.7458,66.5542,66.6372,77200.0
2008-03-03 11:00:00,104.42,104.5,104.07,104.41,127200.0,66.6628,66.7138,66.4393,66.6564,127200.0
2008-03-03 11:10:00,104.41,104.59,104.28,104.36,92100.0,66.6564,66.7713,66.5734,66.6245,92100.0
2008-03-03 11:20:00,104.35,104.59,104.17,104.37,71200.0,66.6181,66.7713,66.5032,66.6308,71200.0
2008-03-03 11:30:00,104.4,104.63,104.34,104.39,54500.0,66.65,66.7968,66.6117,66.6436,54500.0
2008-03-03 11:40:00,104.39,104.45,104.19,104.45,40900.0,66.6436,66.6819,66.5159,66.6819,40900.0
2008-03-03 11:50:00,104.46,104.7,104.32,104.54,63200.0,66.6883,66.8415,66.5989,66.7394,63200.0
2008-03-03 12:00:00,104.57,104.68,104.41,104.58,47900.0,66.7585,66.8287,66.6564,66.7649,47900.0
2008-03-03 12:10:00,104.58,104.69,104.29,104.69,55500.0,66.7649,66.8351,66.5798,66.8351,55500.0
2008-03-03 12:20:00,104.67,104.67,104.41,104.5,111400.0,66.8224,66.8224,66.6564,66.7138,111400.0
2008-03-03 12:30:00,104.47,104.58,104.18,104.23,93300.0,66.6947,66.7649,66.5095,66.5415,93300.0
2008-03-03 12:40:00,104.22,104.31,104.0,104.1,70500.0,66.5351,66.5925,66.3946,66.4585,70500.0
2008-03-03 12:50:00,104.16,104.19,103.9,103.97,47300.0,66.4968,66.5159,66.3308,66.3755,47300.0
2008-03-03 13:00:00,103.94,104.31,103.85,104.28,40600.0,66.3563,66.5925,66.2989,66.5734,40600.0
2008-03-03 13:10:00,104.25,104.34,103.97,103.98,43500.0,66.5542,66.6117,66.3755,66.3819,43500.0
2008-03-03 13:20:00,103.98,104.03,103.8,103.88,30300.0,66.3819,66.4138,66.2669,66.318,30300.0
2008-03-03 13:30:00,103.85,103.95,103.7,103.79,44500.0,66.2989,66.3627,66.2031,66.2606,44500.0
2008-03-03 13:40:00,103.77,104.08,103.55,103.86,65200.0,66.2478,66.4457,66.1073,66.3053,65200.0
2008-03-03 13:50:00,103.85,103.94,103.43,103.45,68700.0,66.2989,66.3563,66.0307,66.0435,68700.0
2008-03-03 14:00:00,103.44,103.58,103.29,103.54,60300.0,66.0371,66.1265,65.9414,66.101,60300.0
2008-03-03 14:10:00,103.52,103.63,102.82,102.82,84300.0,66.0882,66.1584,65.6413,65.6413,84300.0
2008-03-03 14:20:00,102.82,103.07,102.67,102.87,79300.0,65.6413,65.8009,65.5455,65.6732,79300.0
2008-03-03 14:30:00,102.92,103.12,102.24,102.3,102400.0,65.7051,65.8328,65.271,65.3093,102400.0
2008-03-03 14:40:00,102.31,102.69,102.15,102.26,89200.0,65.3157,65.5583,65.2136,65.2838,89200.0
2008-03-03 14:50:00,102.26,102.34,102.11,102.22,79200.0,65.2838,65.3349,65.188,65.2583,79200.0
2008-03-03 15:00:00,102.23,102.5,102.18,102.49,89000.0,65.2646,65.437,65.2327,65.4306,89000.0
2008-03-03 15:10:00,102.5,102.91,102.31,102.91,103100.0,65.437,65.6988,65.3157,65.6988,103100.0
2008-03-03 15:20:00,102.91,103.17,102.78,103.09,97300.0,65.6988,65.8647,65.6158,65.8137,97300.0
2008-03-03 15:30:00,103.1,103.48,103.08,103.43,87200.0,65.8201,66.0627,65.8073,66.0307,87200.0
2008-03-03 15:40:00,103.46,103.65,103.28,103.5,139000.0,66.0499,66.1712,65.935,66.0754,139000.0
2008-03-03 15:50:00,103.51,103.92,103.44,103.9,161900.0,66.0818,66.3436,66.0371,66.3308,161900.0
2008-03-04 09:30:00,103.21,104.73,103.21,104.44,171000.0,65.8903,66.8607,65.8903,66.6755,171000.0
2008-03-04 09:40:00,104.47,104.9,104.01,104.12,116800.0,66.6947,66.9692,66.401,66.4712,116800.0
2008-03-04 09:50:00,104.08,104.16,103.64,103.64,71200.0,66.4457,66.4968,66.1648,66.1648,71200.0
2008-03-04 10:00:00,103.64,103.65,103.25,103.27,113300.0,66.1648,66.1712,65.9158,65.9286,113300.0
2008-03-04 10:10:00,103.28,103.53,103.27,103.44,204300.0,65.935,66.0946,65.9286,66.0371,204300.0
2008-03-04 10:20:00,103.45,103.8,103.15,103.24,91800.0,66.0435,66.2669,65.852,65.9094,91800.0
2008-03-04 10:30:00,103.19,103.27,102.81,102.88,154100.0,65.8775,65.9286,65.6349,65.6796,154100.0
2008-03-04 10:40:00,102.85,103.05,102.5,102.53,201200.0,65.6605,65.7881,65.437,65.4562,201200.0
2008-03-04 10:50:00,102.53,102.59,101.97,102.0,135200.0,65.4562,65.4945,65.0987,65.1178,135200.0
2008-03-04 11:00:00,102.0,102.0,100.89,100.89,183300.0,65.1178,65.1178,64.4092,64.4092,183300.0
2008-03-04 11:10:00,100.91,101.14,100.65,101.1,155400.0,64.4219,64.5688,64.256,64.5432,155400.0
2008-03-04 11:20:00,101.09,101.15,100.27,100.36,200500.0,64.5369,64.5752,64.0134,64.0708,200500.0
2008-03-04 11:30:00,100.39,100.78,100.27,100.76,162900.0,64.09,64.3389,64.0134,64.3262,162900.0
2008-03-04 11:40:00,100.74,100.96,100.56,100.94,96700.0,64.3134,64.4539,64.1985,64.4411,96700.0
2008-03-04 11:50:00,100.93,100.94,100.65,100.75,94600.0,64.4347,64.4411,64.256,64.3198,94600.0
2008-03-04 12:00:00,100.72,100.76,100.46,100.53,70700.0,64.3006,64.3262,64.1347,64.1793,70700.0
2008-03-04 12:10:00,100.54,100.6,100.31,100.44,82300.0,64.1857,64.224,64.0389,64.1219,82300.0
2008-03-04 12:20:00,100.44,100.54,100.37,100.39,57200.0,64.1219,64.1857,64.0772,64.09,57200.0
2008-03-04 12:30:00,100.4,100.59,100.3,100.56,95000.0,64.0964,64.2177,64.0325,64.1985,95000.0
2008-03-04 12:40:00,100.56,100.67,100.5,100.6,63000.0,64.1985,64.2687,64.1602,64.224,63000.0
2008-03-04 12:50:00,100.61,100.63,100.27,100.33,73700.0,64.2304,64.2432,64.0134,64.0517,73700.0
2008-03-04 13:00:00,100.33,100.43,100.07,100.2,82300.0,64.0517,64.1155,63.8857,63.9687,82300.0
2008-03-04 13:10:00,100.2,100.63,100.2,100.45,90800.0,63.9687,64.2432,63.9687,64.1283,90800.0
2008-03-04 13:20:00,100.46,100.92,100.42,100.92,65400.0,64.1347,64.4283,64.1091,64.4283,65400.0
2008-03-04 13:30:00,100.89,100.92,99.9,100.08,171800.0,64.4092,64.4283,63.7771,63.8921,171800.0
2008-03-04 13:40:00,100.06,100.29,99.98,100.08,103000.0,63.8793,64.0261,63.8282,63.8921,103000.0
2008-03-04 13:50:00,100.09,100.19,99.67,99.84,102400.0,63.8984,63.9623,63.6303,63.7388,102400.0
2008-03-04 14:00:00,99.86,99.89,99.53,99.6,186700.0,63.7516,63.7708,63.5409,63.5856,186700.0
2008-03-04 14:10:00,99.61,99.81,99.43,99.59,175400.0,63.592,63.7197,63.4771,63.5792,175400.0
2008-03-04 14:20:00,99.58,100.13,99.49,99.97,169000.0,63.5729,63.924,63.5154,63.8218,169000.0
2008-03-04 14:30:00,99.98,100.14,99.79,100.08,80900.0,63.8282,63.9304,63.7069,63.8921,80900.0
2008-03-04 14:40:00,100.09,101.0,100.07,100.88,159900.0,63.8984,64.4794,63.8857,64.4028,159900.0
2008-03-04 14:50:00,100.87,101.03,100.48,100.72,124700.0,64.3964,64.4986,64.1474,64.3006,124700.0
2008-03-04 15:00:00,100.74,101.63,100.56,101.44,219000.0,64.3134,64.8816,64.1985,64.7603,219000.0
2008-03-04 15:10:00,101.44,101.81,101.22,101.76,186100.0,64.7603,64.9965,64.6199,64.9646,186100.0
2008-03-04 15:20:00,101.72,101.77,101.21,101.27,137600.0,64.9391,64.971,64.6135,64.6518,137600.0
2008-03-04 15:30:00,101.23,101.9,101.16,101.88,156300.0,64.6262,65.054,64.5815,65.0412,156300.0
2008-03-04 15:40:00,101.88,102.14,101.73,101.92,235000.0,65.0412,65.2072,64.9454,65.0667,235000.0
2008-03-04 15:50:00,101.91,102.33,101.55,102.03,654100.0,65.0604,65.3285,64.8305,65.137,654100.0
2008-03-05 09:30:00,102.21,103.23,102.21,102.95,165500.0,65.2519,65.9031,65.2519,65.7243,165500.0
2008-03-05 09:40:00,102.96,103.27,102.86,102.95,184200.0,65.7307,65.9286,65.6668,65.7243,184200.0
2008-03-05 09:50:00,102.97,103.1,102.53,102.54,151700.0,65.7371,65.8201,65.4562,65.4626,151700.0
2008-03-05 10:00:00,102.56,102.89,102.56,102.59,172500.0,65.4753,65.686,65.4753,65.4945,172500.0
2008-03-05 10:10:00,102.6,102.65,102.1,102.64,174000.0,65.5009,65.5328,65.1817,65.5264,174000.0
2008-03-05 10:20:00,102.61,102.63,102.31,102.31,68800.0,65.5072,65.52,65.3157,65.3157,68800.0
2008-03-05 10:30:00,102.3,103.0,102.3,102.63,159500.0,65.3093,65.7562,65.3093,65.52,159500.0
2008-03-05 10:40:00,102.6,102.66,102.14,102.28,116600.0,65.5009,65.5392,65.2072,65.2966,116600.0
2008-03-05 10:50:00,102.25,102.34,101.75,101.84,148800.0,65.2774,65.3349,64.9582,65.0157,148800.0
2008-03-05 11:00:00,101.84,102.45,101.84,102.38,66700.0,65.0157,65.4051,65.0157,65.3604,66700.0
2008-03-05 11:10:00,102.4,102.8,102.4,102.74,61000.0,65.3732,65.6285,65.3732,65.5902,61000.0
2008-03-05 11:20:00,102.75,103.0,102.68,102.69,88900.0,65.5966,65.7562,65.5519,65.5583,88900.0
2008-03-05 11:30:00,102.69,103.25,102.65,103.24,134800.0,65.5583,65.9158,65.5328,65.9094,134800.0
2008-03-05 11:40:00,103.26,103.42,103.11,103.26,103100.0,65.9222,66.0244,65.8264,65.9222,103100.0
2008-03-05 11:50:00,103.24,103.46,103.24,103.4,49300.0,65.9094,66.0499,65.9094,66.0116,49300.0
2008-03-05 12:00:00,103.41,103.78,103.29,103.42,118200.0,66.018,66.2542,65.9414,66.0244,118200.0
2008-03-05 12:10:00,103.42,103.65,103.13,103.17,91500.0,66.0244,66.1712,65.8392,65.8647,91500.0
2008-03-05 12:20:00,103.16,103.4,102.81,102.93,71000.0,65.8584,66.0116,65.6349,65.7115,71000.0
2008-03-05 12:30:00,102.95,103.25,102.86,102.9,64000.0,65.7243,65.9158,65.6668,65.6924,64000.0
2008-03-05 12:40:00,102.89,103.08,102.8,102.95,54300.0,65.686,65.8073,65.6285,65.7243,54300.0
2008-03-05 12:50:00,102.92,103.02,102.81,102.97,46000.0,65.7051,65.769,65.6349,65.7371,46000.0
2008-03-05 13:00:00,102.95,103.05,102.88,102.96,35900.0,65.7243,65.7881,65.6796,65.7307,35900.0
2008-03-05 13:10:00,102.98,103.04,102.48,102.58,74400.0,65.7435,65.7818,65.4242,65.4881,74400.0
2008-03-05 13:20:00,102.61,102.76,102.3,102.68,103000.0,65.5072,65.603,65.3093,65.5519,103000.0
2008-03-05 13:30:00,102.7,102.75,102.36,102.68,160400.0,65.5647,65.5966,65.3476,65.5519,160400.0
2008-03-05 13:40:00,102.68,102.84,102.49,102.78,128800.0,65.5519,65.6541,65.4306,65.6158,128800.0
2008-03-05 13:50:00,102.73,103.19,102.73,103.07,89800.0,65.5838,65.8775,65.5838,65.8009,89800.0
2008-03-05 14:00:00,103.09,103.21,102.91,103.11,86700.0,65.8137,65.8903,65.6988,65.8264,86700.0
2008-03-05 14:10:00,103.12,103.35,103.03,103.2,50900.0,65.8328,65.9797,65.7754,65.8839,50900.0
2008-03-05 14:20:00,103.2,103.35,103.04,103.24,59200.0,65.8839,65.9797,65.7818,65.9094,59200.0
2008-03-05 14:30:00,103.27,103.4,103.14,103.33,55300.0,65.9286,66.0116,65.8456,65.9669,55300.0
2008-03-05 14:40:00,103.33,103.66,103.26,103.6,78100.0,65.9669,66.1776,65.9222,66.1393,78100.0
2008-03-05 14:50:00,103.63,103.84,103.5,103.68,105600.0,66.1584,66.2925,66.0754,66.1903,105600.0
2008-03-05 15:00:00,103.67,103.68,103.35,103.42,117600.0,66.184,66.1903,65.9797,66.0244,117600.0
2008-03-05 15:10:00,103.41,103.53,103.01,103.11,80100.0,66.018,66.0946,65.7626,65.8264,80100.0
2008-03-05 15:20:00,103.07,103.45,103.06,103.34,107500.0,65.8009,66.0435,65.7945,65.9733,107500.0
2008-03-05 15:30:00,103.34,103.55,103.27,103.32,138800.0,65.9733,66.1073,65.9286,65.9605,138800.0
2008-03-05 15:40:00,103.33,103.51,103.3,103.45,112300.0,65.9669,66.0818,65.9477,66.0435,112300.0
2008-03-05 15:50:00,103.45,103.82,103.43,103.77,187500.0,66.0435,66.2797,66.0307,66.2478,187500.0
2008-03-06 09:30:00,103.41,104.23,103.41,103.68,118100.0,66.018,66.5415,66.018,66.1903,118100.0
2008-03-06 09:40:00,103.7,104.45,103.59,104.28,122400.0,66.2031,66.6819,66.1329,66.5734,122400.0
2008-03-06 09:50:00,104.26,104.29,102.83,103.21,127300.0,66.5606,66.5798,65.6477,65.8903,127300.0
2008-03-06 10:00:00,103.2,103.24,102.0,102.72,178700.0,65.8839,65.9094,65.1178,65.5775,178700.0
2008-03-06 10:10:00,102.71,102.9,102.4,102.43,93600.0,65.5711,65.6924,65.3732,65.3923,93600.0
2008-03-06 10:20:00,102.4,103.25,102.31,102.92,90500.0,65.3732,65.9158,65.3157,65.7051,90500.0
2008-03-06 10:30:00,102.96,102.99,102.26,102.65,118300.0,65.7307,65.7498,65.2838,65.5328,118300.0
2008-03-06 10:40:00,102.63,103.0,102.35,102.99,103800.0,65.52,65.7562,65.3413,65.7498,103800.0
2008-03-06 10:50:00,102.99,103.71,102.99,103.56,140600.0,65.7498,66.2095,65.7498,66.1137,140600.0
2008-03-06 11:00:00,103.57,103.78,103.15,103.58,150200.0,66.1201,66.2542,65.852,66.1265,150200.0
2008-03-06 11:10:00,103.58,103.71,103.47,103.61,122800.0,66.1265,66.2095,66.0563,66.1456,122800.0
2008-03-06 11:20:00,103.6,104.03,103.56,103.84,135000.0,66.1393,66.4138,66.1137,66.2925,135000.0
2008-03-06 11:30:00,103.85,104.32,103.78,104.12,181900.0,66.2989,66.5989,66.2542,66.4712,181900.0
2008-03-06 11:40:00,104.13,104.13,103.58,103.6,64500.0,66.4776,66.4776,66.1265,66.1393,64500.0
2008-03-06 11:50:00,103.6,103.64,102.64,102.75,111500.0,66.1393,66.1648,65.5264,65.5966,111500.0
2008-03-06 12:00:00,102.75,102.8,102.43,102.59,86200.0,65.5966,65.6285,65.3923,65.4945,86200.0
2008-03-06 12:10:00,102.58,102.6,101.54,101.56,140200.0,65.4881,65.5009,64.8241,64.8369,140200.0
2008-03-06 12:20:00,101.53,101.57,101.15,101.16,180000.0,64.8178,64.8433,64.5752,64.5815,180000.0
2008-03-06 12:30:00,101.16,101.41,101.06,101.27,136800.0,64.5815,64.7411,64.5177,64.6518,136800.0
2008-03-06 12:40:00,101.25,101.8,101.24,101.62,145100.0,64.639,64.9901,64.6326,64.8752,145100.0
2008-03-06 12:50:00,101.62,101.89,101.54,101.56,49900.0,64.8752,65.0476,64.8241,64.8369,49900.0
2008-03-06 13:00:00,101.56,101.99,101.56,101.85,78700.0,64.8369,65.1114,64.8369,65.022,78700.0
2008-03-06 13:10:00,101.86,101.89,101.67,101.79,71800.0,65.0284,65.0476,64.9071,64.9837,71800.0
2008-03-06 13:20:00,101.79,101.79,101.36,101.4,86000.0,64.9837,64.9837,64.7092,64.7348,86000.0
2008-03-06 13:30:00,101.39,101.55,101.22,101.47,73400.0,64.7284,64.8305,64.6199,64.7795,73400.0
2008-03-06 13:40:00,101.45,102.12,101.43,102.09,60000.0,64.7667,65.1944,64.7539,65.1753,60000.0
2008-03-06 13:50:00,102.06,102.34,101.88,102.29,130000.0,65.1561,65.3349,65.0412,65.3029,130000.0
2008-03-06 14:00:00,102.28,102.64,102.2,102.32,97900.0,65.2966,65.5264,65.2455,65.3221,97900.0
2008-03-06 14:10:00,102.3,102.5,102.24,102.25,77200.0,65.3093,65.437,65.271,65.2774,77200.0
2008-03-06 14:20:00,102.25,102.45,102.06,102.22,80400.0,65.2774,65.4051,65.1561,65.2583,80400.0
2008-03-06 14:30:00,102.23,102.7,102.11,102.37,96300.0,65.2646,65.5647,65.188,65.354,96300.0
2008-03-06 14:40:00,102.37,102.49,102.23,102.32,67700.0,65.354,65.4306,65.2646,65.3221,67700.0
2008-03-06 14:50:00,102.3,102.65,102.29,102.53,112000.0,65.3093,65.5328,65.3029,65.4562,112000.0
2008-03-06 15:00:00,102.5,102.55,102.06,102.08,115800.0,65.437,65.4689,65.1561,65.1689,115800.0
2008-03-06 15:10:00,102.08,102.42,102.05,102.41,201800.0,65.1689,65.3859,65.1497,65.3796,201800.0
2008-03-06 15:20:00,102.43,102.75,102.26,102.71,211500.0,65.3923,65.5966,65.2838,65.5711,211500.0
2008-03-06 15:30:00,102.69,102.69,102.26,102.5,287600.0,65.5583,65.5583,65.2838,65.437,287600.0
2008-03-06 15:40:00,102.5,102.57,102.24,102.3,276200.0,65.437,65.4817,65.271,65.3093,276200.0
2008-03-06 15:50:00,102.28,102.31,101.65,101.8,263800.0,65.2966,65.3157,64.8944,64.9901,263800.0
2008-03-07 09:30:00,100.82,101.43,100.4,101.19,141800.0,64.3645,64.7539,64.0964,64.6007,141800.0
2008-03-07 09:40:00,101.2,101.5,100.96,101.25,111900.0,64.6071,64.7986,64.4539,64.639,111900.0
2008-03-07 09:50:00,101.24,101.49,100.78,101.44,134200.0,64.6326,64.7922,64.3389,64.7603,134200.0
2008-03-07 10:00:00,101.49,101.52,101.2,101.44,90700.0,64.7922,64.8114,64.6071,64.7603,90700.0
2008-03-07 10:10:00,101.39,101.42,100.97,101.19,118700.0,64.7284,64.7475,64.4602,64.6007,118700.0
2008-03-07 10:20:00,101.19,101.41,100.8,100.97,160200.0,64.6007,64.7411,64.3517,64.4602,160200.0
2008-03-07 10:30:00,100.99,101.57,100.94,101.44,177200.0,64.473,64.8433,64.4411,64.7603,177200.0
2008-03-07 10:40:00,101.44,101.6,101.37,101.38,106400.0,64.7603,64.8624,64.7156,64.722,106400.0
2008-03-07 10:50:00,101.41,101.69,101.39,101.6,107800.0,64.7411,64.9199,64.7284,64.8624,107800.0
2008-03-07 11:00:00,101.58,101.63,100.81,100.81,56500.0,64.8497,64.8816,64.3581,64.3581,56500.0
2008-03-07 11:10:00,100.85,100.99,100.61,100.66,68500.0,64.3836,64.473,64.2304,64.2623,68500.0
2008-03-07 11:20:00,100.66,100.74,100.43,100.68,95700.0,64.2623,64.3134,64.1155,64.2751,95700.0
2008-03-07 11:30:00,100.67,101.38,100.65,101.34,105600.0,64.2687,64.722,64.256,64.6965,105600.0
2008-03-07 11:40:00,101.33,101.42,100.56,100.62,130800.0,64.6901,64.7475,64.1985,64.2368,130800.0
2008-03-07 11:50:00,100.64,100.68,100.11,100.12,135800.0,64.2496,64.2751,63.9112,63.9176,135800.0
2008-03-07 12:00:00,100.12,100.13,99.63,99.98,143300.0,63.9176,63.924,63.6048,63.8282,143300.0
2008-03-07 12:10:00,99.99,100.1,99.72,99.98,67600.0,63.8346,63.9048,63.6622,63.8282,67600.0
2008-03-07 12:20:00,99.98,100.13,99.44,99.49,84200.0,63.8282,63.924,63.4835,63.5154,84200.0
2008-03-07 12:30:00,99.54,99.67,99.38,99.39,72600.0,63.5473,63.6303,63.4452,63.4516,72600.0
2008-03-07 12:40:00,99.39,99.96,99.38,99.96,101300.0,63.4516,63.8155,63.4452,63.8155,101300.0
2008-03-07 12:50:00,99.98,100.16,99.62,99.86,222100.0,63.8282,63.9431,63.5984,63.7516,222100.0
2008-03-07 13:00:00,99.84,100.0,99.6,99.81,90500.0,63.7388,63.841,63.5856,63.7197,90500.0
2008-03-07 13:10:00,99.81,99.85,99.3,99.33,69800.0,63.7197,63.7452,63.3941,63.4133,69800.0
2008-03-07 13:20:00,99.37,99.74,99.34,99.69,62300.0,63.4388,63.675,63.4196,63.6431,62300.0
2008-03-07 13:30:00,99.7,99.74,99.15,99.25,74100.0,63.6495,63.675,63.2983,63.3622,74100.0
2008-03-07 13:40:00,99.23,99.27,99.0,99.05,98500.0,63.3494,63.375,63.2026,63.2345,98500.0
2008-03-07 13:50:00,99.05,99.06,98.55,98.66,132000.0,63.2345,63.2409,62.9153,62.9855,132000.0
2008-03-07 14:00:00,98.63,99.09,98.5,99.08,91200.0,62.9664,63.26,62.8834,63.2537,91200.0
2008-03-07 14:10:00,99.1,99.2,98.73,98.77,76600.0,63.2664,63.3303,63.0302,63.0557,76600.0
2008-03-07 14:20:00,98.75,99.1,98.4,99.07,144200.0,63.043,63.2664,62.8195,63.2473,144200.0
2008-03-07 14:30:00,99.09,99.19,98.95,98.99,106000.0,63.26,63.3239,63.1707,63.1962,106000.0
2008-03-07 14:40:00,98.99,99.4,98.95,99.36,112300.0,63.1962,63.4579,63.1707,63.4324,112300.0
2008-03-07 14:50:00,99.35,99.97,99.3,99.95,137200.0,63.426,63.8218,63.3941,63.8091,137200.0
2008-03-07 15:00:00,99.95,100.18,99.64,100.14,135900.0,63.8091,63.9559,63.6112,63.9304,135900.0
2008-03-07 15:10:00,100.13,100.85,100.03,100.76,217600.0,63.924,64.3836,63.8601,64.3262,217600.0
2008-03-07 15:20:00,100.78,101.18,100.69,100.82,272200.0,64.3389,64.5943,64.2815,64.3645,272200.0
2008-03-07 15:30:00,100.81,100.84,100.0,100.27,218300.0,64.3581,64.3773,63.841,64.0134,218300.0
2008-03-07 15:40:00,100.26,100.52,100.18,100.21,179400.0,64.007,64.173,63.9559,63.9751,179400.0
2008-03-07 15:50:00,100.26,100.49,100.13,100.49,219000.0,64.007,64.1538,63.924,64.1538,219000.0
2008-03-10 09:30:00,100.19,101.62,98.93,98.93,163000.0,63.9623,64.8752,63.1579,63.1579,163000.0
2008-03-10 09:40:00,98.95,99.04,98.5,98.55,159300.0,63.1707,63.2281,62.8834,62.9153,159300.0
2008-03-10 09:50:00,98.56,98.94,98.41,98.86,96400.0,62.9217,63.1643,62.8259,63.1132,96400.0
2008-03-10 10:00:00,98.86,99.4,98.8,99.12,160600.0,63.1132,63.4579,63.0749,63.2792,160600.0
2008-03-10 10:10:00,99.13,99.5,99.08,99.31,106400.0,63.2856,63.5218,63.2537,63.4005,106400.0
2008-03-10 10:20:00,99.34,99.66,99.22,99.66,115500.0,63.4196,63.6239,63.343,63.6239,115500.0
2008-03-10 10:30:00,99.66,100.59,99.64,100.13,146600.0,63.6239,64.2177,63.6112,63.924,146600.0
2008-03-10 10:40:00,100.17,100.81,100.11,100.78,112700.0,63.9495,64.3581,63.9112,64.3389,112700.0
2008-03-10 10:50:00,100.78,101.3,100.73,100.81,102700.0,64.3389,64.6709,64.307,64.3581,102700.0
2008-03-10 11:00:00,100.82,101.46,100.75,101.09,99700.0,64.3645,64.7731,64.3198,64.5369,99700.0
2008-03-10 11:10:00,101.09,101.32,100.75,100.76,92100.0,64.5369,64.6837,64.3198,64.3262,92100.0
2008-03-10 11:20:00,100.78,100.8,100.2,100.34,82100.0,64.3389,64.3517,63.9687,64.058,82100.0
2008-03-10 11:30:00,100.32,100.36,99.89,99.89,82100.0,64.0453,64.0708,63.7708,63.7708,82100.0
2008-03-10 11:40:00,99.91,100.22,99.5,99.62,111800.0,63.7835,63.9814,63.5218,63.5984,111800.0
2008-03-10 11:50:00,99.62,100.34,99.61,100.29,76600.0,63.5984,64.058,63.592,64.0261,76600.0
2008-03-10 12:00:00,100.28,100.4,99.8,100.09,55800.0,64.0197,64.0964,63.7133,63.8984,55800.0
2008-03-10 12:10:00,100.13,100.75,100.03,100.73,94200.0,63.924,64.3198,63.8601,64.307,94200.0
2008-03-10 12:20:00,100.72,100.84,100.35,100.42,99200.0,64.3006,64.3773,64.0644,64.1091,99200.0
2008-03-10 12:30:00,100.4,100.63,100.35,100.46,97200.0,64.0964,64.2432,64.0644,64.1347,97200.0
2008-03-10 12:40:00,100.47,100.52,100.24,100.3,124600.0,64.141,64.173,63.9942,64.0325,124600.0
2008-03-10 12:50:00,100.29,100.46,100.12,100.41,89900.0,64.0261,64.1347,63.9176,64.1027,89900.0
2008-03-10 13:00:00,100.4,100.47,100.24,100.4,40700.0,64.0964,64.141,63.9942,64.0964,40700.0
2008-03-10 13:10:00,100.42,100.5,100.33,100.4,39900.0,64.1091,64.1602,64.0517,64.0964,39900.0
2008-03-10 13:20:00,100.39,100.39,100.11,100.14,85200.0,64.09,64.09,63.9112,63.9304,85200.0
2008-03-10 13:30:00,100.12,100.35,99.92,99.96,122200.0,63.9176,64.0644,63.7899,63.8155,122200.0
2008-03-10 13:40:00,99.96,100.08,99.91,99.96,71300.0,63.8155,63.8921,63.7835,63.8155,71300.0
2008-03-10 13:50:00,99.96,100.07,99.9,99.93,86700.0,63.8155,63.8857,63.7771,63.7963,86700.0
2008-03-10 14:00:00,99.93,100.01,99.2,99.4,144700.0,63.7963,63.8474,63.3303,63.4579,144700.0
2008-03-10 14:10:00,99.4,99.77,99.3,99.33,87000.0,63.4579,63.6942,63.3941,63.4133,87000.0
2008-03-10 14:20:00,99.33,99.56,99.02,99.48,74100.0,63.4133,63.5601,63.2153,63.509,74100.0
2008-03-10 14:30:00,99.54,99.77,99.4,99.59,112600.0,63.5473,63.6942,63.4579,63.5792,112600.0
2008-03-10 14:40:00,99.63,99.8,99.5,99.69,58800.0,63.6048,63.7133,63.5218,63.6431,58800.0
2008-03-10 14:50:00,99.71,99.92,99.57,99.65,90800.0,63.6559,63.7899,63.5665,63.6175,90800.0
2008-03-10 15:00:00,99.63,99.64,99.25,99.42,135300.0,63.6048,63.6112,63.3622,63.4707,135300.0
2008-03-10 15:10:00,99.41,99.71,99.32,99.57,174000.0,63.4643,63.6559,63.4069,63.5665,174000.0
2008-03-10 15:20:00,99.62,100.2,99.49,100.2,218400.0,63.5984,63.9687,63.5154,63.9687,218400.0
2008-03-10 15:30:00,100.22,100.45,99.98,100.07,194700.0,63.9814,64.1283,63.8282,63.8857,194700.0
2008-03-10 15:40:00,100.05,100.24,99.75,100.01,269500.0,63.8729,63.9942,63.6814,63.8474,269500.0
2008-03-10 15:50:00,100.01,100.26,99.86,100.18,306600.0,63.8474,64.007,63.7516,63.9559,306600.0
2008-03-11 09:30:00,102.12,102.91,101.01,102.18,184900.0,65.1944,65.6988,64.4858,65.2327,184900.0
2008-03-11 09:40:00,102.17,102.3,101.46,101.69,140600.0,65.2263,65.3093,64.7731,64.9199,140600.0
2008-03-11 09:50:00,101.71,101.98,101.09,101.43,138400.0,64.9327,65.105,64.5369,64.7539,138400.0
2008-03-11 10:00:00,101.45,101.82,101.22,101.77,93900.0,64.7667,65.0029,64.6199,64.971,93900.0
2008-03-11 10:10:00,101.78,102.03,101.57,101.7,81900.0,64.9774,65.137,64.8433,64.9263,81900.0
2008-03-11 10:20:00,101.7,101.72,101.29,101.29,113600.0,64.9263,64.9391,64.6645,64.6645,113600.0
2008-03-11 10:30:00,101.32,101.8,101.19,101.8,81000.0,64.6837,64.9901,64.6007,64.9901,81000.0
2008-03-11 10:40:00,101.81,101.92,101.6,101.65,72300.0,64.9965,65.0667,64.8624,64.8944,72300.0
2008-03-11 10:50:00,101.65,101.7,101.42,101.42,45900.0,64.8944,64.9263,64.7475,64.7475,45900.0
2008-03-11 11:00:00,101.45,101.67,101.25,101.26,131300.0,64.7667,64.9071,64.639,64.6454,131300.0
2008-03-11 11:10:00,101.27,101.36,100.96,101.02,62300.0,64.6518,64.7092,64.4539,64.4922,62300.0
2008-03-11 11:20:00,101.01,101.37,100.86,101.34,52300.0,64.4858,64.7156,64.39,64.6965,52300.0
2008-03-11 11:30:00,101.34,101.37,100.94,101.09,41200.0,64.6965,64.7156,64.4411,64.5369,41200.0
2008-03-11 11:40:00,101.07,101.15,100.87,101.05,50500.0,64.5241,64.5752,64.3964,64.5113,50500.0
2008-03-11 11:50:00,101.05,101.13,100.77,101.0,104900.0,64.5113,64.5624,64.3326,64.4794,104900.0
2008-03-11 12:00:00,101.04,101.19,100.87,100.91,87600.0,64.5049,64.6007,64.3964,64.4219,87600.0
2008-03-11 12:10:00,100.87,101.75,100.87,101.17,106200.0,64.3964,64.9582,64.3964,64.5879,106200.0
2008-03-11 12:20:00,101.16,101.58,101.12,101.32,68700.0,64.5815,64.8497,64.556,64.6837,68700.0
2008-03-11 12:30:00,101.33,101.44,100.83,101.07,68300.0,64.6901,64.7603,64.3709,64.5241,68300.0
2008-03-11 12:40:00,101.05,101.26,100.85,100.9,56000.0,64.5113,64.6454,64.3836,64.4156,56000.0
2008-03-11 12:50:00,100.9,101.5,100.79,101.38,87100.0,64.4156,64.7986,64.3453,64.722,87100.0
2008-03-11 13:00:00,101.41,101.5,101.21,101.25,68900.0,64.7411,64.7986,64.6135,64.639,68900.0
2008-03-11 13:10:00,101.24,101.64,101.17,101.62,86300.0,64.6326,64.888,64.5879,64.8752,86300.0
2008-03-11 13:20:00,101.62,101.86,101.47,101.86,60700.0,64.8752,65.0284,64.7795,65.0284,60700.0
2008-03-11 13:30:00,101.85,101.86,101.58,101.69,66300.0,65.022,65.0284,64.8497,64.9199,66300.0
2008-03-11 13:40:00,101.7,101.75,101.25,101.35,67400.0,64.9263,64.9582,64.639,64.7028,67400.0
2008-03-11 13:50:00,101.33,101.98,101.33,101.87,97900.0,64.6901,65.105,64.6901,65.0348,97900.0
2008-03-11 14:00:00,101.9,102.14,101.87,101.97,93900.0,65.054,65.2072,65.0348,65.0987,93900.0
2008-03-11 14:10:00,101.94,102.4,101.87,102.3,116900.0,65.0795,65.3732,65.0348,65.3093,116900.0
2008-03-11 14:20:00,102.32,102.49,102.16,102.39,65100.0,65.3221,65.4306,65.22,65.3668,65100.0
2008-03-11 14:30:00,102.35,102.59,102.2,102.55,75600.0,65.3413,65.4945,65.2455,65.4689,75600.0
2008-03-11 14:40:00,102.56,103.25,102.52,103.21,159600.0,65.4753,65.9158,65.4498,65.8903,159600.0
2008-03-11 14:50:00,103.22,103.41,103.05,103.36,119200.0,65.8967,66.018,65.7881,65.986,119200.0
2008-03-11 15:00:00,103.36,103.47,103.16,103.32,142000.0,65.986,66.0563,65.8584,65.9605,142000.0
2008-03-11 15:10:00,103.31,103.59,103.21,103.58,99500.0,65.9541,66.1329,65.8903,66.1265,99500.0
2008-03-11 15:20:00,103.54,103.92,103.42,103.85,130500.0,66.101,66.3436,66.0244,66.2989,130500.0
2008-03-11 15:30:00,103.89,103.89,103.25,103.42,171700.0,66.3244,66.3244,65.9158,66.0244,171700.0
2008-03-11 15:40:00,103.39,103.46,103.13,103.39,210800.0,66.0052,66.0499,65.8392,66.0052,210800.0
2008-03-11 15:50:00,103.42,103.8,103.36,103.8,252700.0,66.0244,66.2669,65.986,66.2669,252700.0
2008-03-12 09:30:00,103.02,104.75,103.02,104.42,193200.0,65.769,66.8734,65.769,66.6628,193200.0
2008-03-12 09:40:00,104.45,104.47,103.71,104.25,116100.0,66.6819,66.6947,66.2095,66.5542,116100.0
2008-03-12 09:50:00,104.21,104.23,103.5,103.53,51200.0,66.5287,66.5415,66.0754,66.0946,51200.0
2008-03-12 10:00:00,103.5,103.56,102.95,103.02,57600.0,66.0754,66.1137,65.7243,65.769,57600.0
2008-03-12 10:10:00,103.01,103.21,102.84,102.95,50200.0,65.7626,65.8903,65.6541,65.7243,50200.0
2008-03-12 10:20:00,102.96,103.18,102.51,102.52,83200.0,65.7307,65.8711,65.4434,65.4498,83200.0
2008-03-12 10:30:00,102.54,102.55,101.25,101.53,199400.0,65.4626,65.4689,64.639,64.8178,199400.0
2008-03-12 10:40:00,101.53,102.04,101.38,101.84,92200.0,64.8178,65.1433,64.722,65.0157,92200.0
2008-03-12 10:50:00,101.85,101.93,101.65,101.71,43600.0,65.022,65.0731,64.8944,64.9327,43600.0
2008-03-12 11:00:00,101.68,102.24,101.68,102.08,72700.0,64.9135,65.271,64.9135,65.1689,72700.0
2008-03-12 11:10:00,102.1,102.24,101.91,102.13,65400.0,65.1817,65.271,65.0604,65.2008,65400.0
2008-03-12 11:20:00,102.14,102.36,102.03,102.09,42700.0,65.2072,65.3476,65.137,65.1753,42700.0
2008-03-12 11:30:00,102.09,102.37,102.08,102.33,64900.0,65.1753,65.354,65.1689,65.3285,64900.0
2008-03-12 11:40:00,102.32,102.58,101.95,102.0,80900.0,65.3221,65.4881,65.0859,65.1178,80900.0
2008-03-12 11:50:00,102.0,102.07,101.73,101.97,50900.0,65.1178,65.1625,64.9454,65.0987,50900.0
2008-03-12 12:00:00,101.97,101.99,101.57,101.67,51000.0,65.0987,65.1114,64.8433,64.9071,51000.0
2008-03-12 12:10:00,101.66,102.0,101.65,101.9,43800.0,64.9008,65.1178,64.8944,65.054,43800.0
2008-03-12 12:20:00,101.94,102.56,101.93,102.3,73500.0,65.0795,65.4753,65.0731,65.3093,73500.0
2008-03-12 12:30:00,102.33,102.42,102.01,102.15,45500.0,65.3285,65.3859,65.1242,65.2136,45500.0
2008-03-12 12:40:00,102.16,102.65,102.16,102.35,113100.0,65.22,65.5328,65.22,65.3413,113100.0
2008-03-12 12:50:00,102.39,102.39,101.93,102.09,47900.0,65.3668,65.3668,65.0731,65.1753,47900.0
2008-03-12 13:00:00,102.08,102.28,102.03,102.28,21800.0,65.1689,65.2966,65.137,65.2966,21800.0
2008-03-12 13:10:00,102.28,102.3,101.93,101.97,24800.0,65.2966,65.3093,65.0731,65.0987,24800.0
2008-03-12 13:20:00,101.94,102.08,101.81,101.93,33500.0,65.0795,65.1689,64.9965,65.0731,33500.0
2008-03-12 13:30:00,101.91,102.0,101.7,101.74,35900.0,65.0604,65.1178,64.9263,64.9518,35900.0
2008-03-12 13:40:00,101.83,101.86,101.4,101.55,57500.0,65.0093,65.0284,64.7348,64.8305,57500.0
2008-03-12 13:50:00,101.57,101.9,101.5,101.55,76200.0,64.8433,65.054,64.7986,64.8305,76200.0
2008-03-12 14:00:00,101.55,101.75,101.4,101.69,113000.0,64.8305,64.9582,64.7348,64.9199,113000.0
2008-03-12 14:10:00,101.71,101.86,101.57,101.77,64200.0,64.9327,65.0284,64.8433,64.971,64200.0
2008-03-12 14:20:00,101.81,102.0,101.7,102.0,40600.0,64.9965,65.1178,64.9263,65.1178,40600.0
2008-03-12 14:30:00,101.95,102.35,101.92,102.2,62900.0,65.0859,65.3413,65.0667,65.2455,62900.0
2008-03-12 14:40:00,102.2,102.48,102.19,102.42,62100.0,65.2455,65.4242,65.2391,65.3859,62100.0
2008-03-12 14:50:00,102.42,102.58,102.33,102.44,88100.0,65.3859,65.4881,65.3285,65.3987,88100.0
2008-03-12 15:00:00,102.44,102.44,102.08,102.16,116300.0,65.3987,65.3987,65.1689,65.22,116300.0
2008-03-12 15:10:00,102.16,102.24,101.97,102.11,65600.0,65.22,65.271,65.0987,65.188,65600.0
2008-03-12 15:20:00,102.11,102.4,102.0,102.25,110600.0,65.188,65.3732,65.1178,65.2774,110600.0
2008-03-12 15:30:00,102.25,102.31,102.0,102.0,188100.0,65.2774,65.3157,65.1178,65.1178,188100.0
2008-03-12 15:40:00,102.01,102.17,101.81,102.09,109500.0,65.1242,65.2263,64.9965,65.1753,109500.0
2008-03-12 15:50:00,102.12,102.2,101.97,102.04,196100.0,65.1944,65.2455,65.0987,65.1433,196100.0
2008-03-13 09:30:00,100.7,101.54,100.35,100.53,110000.0,64.3863,64.9234,64.1626,64.2776,110000.0
2008-03-13 09:40:00,100.53,100.89,100.25,100.87,94000.0,64.2776,64.5078,64.0986,64.495,94000.0
2008-03-13 09:50:00,100.84,100.88,100.25,100.34,67200.0,64.4759,64.5014,64.0986,64.1562,67200.0
2008-03-13 10:00:00,100.34,101.61,100.25,101.55,181500.0,64.1562,64.9682,64.0986,64.9298,181500.0
2008-03-13 10:10:00,101.57,102.48,101.57,102.37,173400.0,64.9426,65.5244,64.9426,65.4541,173400.0
2008-03-13 10:20:00,102.37,102.5,101.87,102.21,175500.0,65.4541,65.5372,65.1344,65.3518,175500.0
2008-03-13 10:30:00,102.26,103.48,102.1,103.06,327500.0,65.3838,66.1638,65.2815,65.8953,327500.0
2008-03-13 10:40:00,103.03,103.24,102.38,102.62,124800.0,65.8761,66.0104,65.4605,65.614,124800.0
2008-03-13 10:50:00,102.64,103.1,102.6,102.98,94100.0,65.6267,65.9209,65.6012,65.8441,94100.0
2008-03-13 11:00:00,102.98,103.25,102.75,102.94,120500.0,65.8441,66.0168,65.6971,65.8186,120500.0
2008-03-13 11:10:00,102.93,103.68,102.88,103.48,158500.0,65.8122,66.2917,65.7802,66.1638,158500.0
2008-03-13 11:20:00,103.48,103.7,103.15,103.21,138500.0,66.1638,66.3045,65.9528,65.9912,138500.0
2008-03-13 11:30:00,103.18,103.48,103.0,103.46,88900.0,65.972,66.1638,65.8569,66.151,88900.0
2008-03-13 11:40:00,103.48,103.65,103.08,103.62,118100.0,66.1638,66.2725,65.9081,66.2533,118100.0
2008-03-13 11:50:00,103.66,104.36,103.54,104.28,214900.0,66.2789,66.7265,66.2022,66.6753,214900.0
2008-03-13 12:00:00,104.31,104.66,104.22,104.63,160100.0,66.6945,66.9183,66.637,66.8991,160100.0
2008-03-13 12:10:00,104.6,104.74,104.27,104.33,120300.0,66.8799,66.9695,66.669,66.7073,120300.0
2008-03-13 12:20:00,104.27,104.57,104.12,104.27,42200.0,66.669,66.8608,66.573,66.669,42200.0
2008-03-13 12:30:00,104.21,104.5,104.2,104.38,38100.0,66.6306,66.816,66.6242,66.7393,38100.0
2008-03-13 12:40:00,104.36,104.53,104.11,104.31,47500.0,66.7265,66.8352,66.5666,66.6945,47500.0
2008-03-13 12:50:00,104.33,104.45,104.08,104.19,61400.0,66.7073,66.784,66.5475,66.6178,61400.0
2008-03-13 13:00:00,104.19,104.68,104.14,104.61,70100.0,66.6178,66.9311,66.5858,66.8863,70100.0
2008-03-13 13:10:00,104.59,104.75,104.47,104.59,52100.0,66.8736,66.9759,66.7968,66.8736,52100.0
2008-03-13 13:20:00,104.57,105.13,104.57,105.09,121700.0,66.8608,67.2188,66.8608,67.1932,121700.0
2008-03-13 13:30:00,105.08,105.35,104.98,105.14,106900.0,67.1869,67.3595,67.1229,67.2252,106900.0
2008-03-13 13:40:00,105.16,105.23,104.72,104.83,85200.0,67.238,67.2828,66.9567,67.027,85200.0
2008-03-13 13:50:00,104.81,105.51,104.74,105.27,97000.0,67.0142,67.4618,66.9695,67.3083,97000.0
2008-03-13 14:00:00,105.23,105.52,105.12,105.25,81400.0,67.2828,67.4682,67.2124,67.2956,81400.0
2008-03-13 14:10:00,105.21,105.43,104.9,105.07,90400.0,67.27,67.4106,67.0718,67.1805,90400.0
2008-03-13 14:20:00,105.1,105.65,105.07,105.6,99800.0,67.1996,67.5513,67.1805,67.5193,99800.0
2008-03-13 14:30:00,105.57,105.65,105.3,105.47,117700.0,67.5002,67.5513,67.3275,67.4362,117700.0
2008-03-13 14:40:00,105.46,105.57,105.37,105.56,83200.0,67.4298,67.5002,67.3723,67.4938,83200.0
2008-03-13 14:50:00,105.55,105.88,105.43,105.81,106800.0,67.4874,67.6984,67.4106,67.6536,106800.0
2008-03-13 15:00:00,105.82,105.97,105.5,105.93,131600.0,67.66,67.7559,67.4554,67.7303,131600.0
2008-03-13 15:10:00,105.91,105.93,105.68,105.73,116500.0,67.7175,67.7303,67.5705,67.6025,116500.0
2008-03-13 15:20:00,105.72,105.95,105.6,105.64,267900.0,67.5961,67.7431,67.5193,67.5449,267900.0
2008-03-13 15:30:00,105.65,105.67,105.24,105.29,347300.0,67.5513,67.5641,67.2892,67.3211,347300.0
2008-03-13 15:40:00,105.3,105.53,104.5,104.5,560400.0,67.3275,67.4746,66.816,66.816,560400.0
2008-03-13 15:50:00,104.49,105.0,104.3,104.45,566800.0,66.8096,67.1357,66.6881,66.784,566800.0
2008-03-14 09:30:00,104.48,104.95,103.09,104.87,167900.0,66.8032,67.1037,65.9145,67.0526,167900.0
2008-03-14 09:40:00,104.87,105.0,103.11,103.11,149400.0,67.0526,67.1357,65.9273,65.9273,149400.0
2008-03-14 09:50:00,103.19,103.74,102.29,102.53,149000.0,65.9784,66.3301,65.403,65.5564,149000.0
2008-03-14 10:00:00,102.4,103.0,101.03,102.55,261800.0,65.4733,65.8569,64.5973,65.5692,261800.0
2008-03-14 10:10:00,102.5,103.5,102.36,103.01,164800.0,65.5372,66.1766,65.4477,65.8633,164800.0
2008-03-14 10:20:00,103.01,103.07,102.06,102.49,156900.0,65.8633,65.9017,65.2559,65.5308,156900.0
2008-03-14 10:30:00,102.4,102.6,102.02,102.29,74800.0,65.4733,65.6012,65.2303,65.403,74800.0
2008-03-14 10:40:00,102.25,102.43,101.57,102.15,111400.0,65.3774,65.4925,64.9426,65.3134,111400.0
2008-03-14 10:50:00,102.19,102.96,102.14,102.83,105600.0,65.339,65.8314,65.3071,65.7482,105600.0
2008-03-14 11:00:00,102.83,103.0,102.56,102.83,71100.0,65.7482,65.8569,65.5756,65.7482,71100.0
2008-03-14 11:10:00,102.78,102.83,101.97,102.04,80000.0,65.7163,65.7482,65.1984,65.2431,80000.0
2008-03-14 11:20:00,102.03,102.13,101.55,101.72,139800.0,65.2367,65.3007,64.9298,65.0385,139800.0
2008-03-14 11:30:00,101.7,101.89,101.55,101.79,85500.0,65.0257,65.1472,64.9298,65.0833,85500.0
2008-03-14 11:40:00,101.79,102.19,101.5,101.99,119500.0,65.0833,65.339,64.8978,65.2111,119500.0
2008-03-14 11:50:00,101.98,102.38,101.95,102.26,79500.0,65.2048,65.4605,65.1856,65.3838,79500.0
2008-03-14 12:00:00,102.26,102.38,102.08,102.24,68500.0,65.3838,65.4605,65.2687,65.371,68500.0
2008-03-14 12:10:00,102.24,102.42,102.14,102.31,79000.0,65.371,65.4861,65.3071,65.4158,79000.0
2008-03-14 12:20:00,102.32,102.67,102.03,102.66,79300.0,65.4221,65.6459,65.2367,65.6395,79300.0
2008-03-14 12:30:00,102.57,102.61,102.42,102.55,97600.0,65.582,65.6076,65.4861,65.5692,97600.0
2008-03-14 12:40:00,102.55,102.71,102.0,102.35,91500.0,65.5692,65.6715,65.2175,65.4413,91500.0
2008-03-14 12:50:00,102.39,102.71,101.96,102.2,75000.0,65.4669,65.6715,65.192,65.3454,75000.0
2008-03-14 13:00:00,102.19,102.25,101.79,101.85,72100.0,65.339,65.3774,65.0833,65.1216,72100.0
2008-03-14 13:10:00,101.86,102.05,101.73,101.81,143700.0,65.128,65.2495,65.0449,65.0961,143700.0
2008-03-14 13:20:00,101.79,102.03,101.67,101.88,75600.0,65.0833,65.2367,65.0065,65.1408,75600.0
2008-03-14 13:30:00,101.89,102.44,101.88,102.31,156600.0,65.1472,65.4989,65.1408,65.4158,156600.0
2008-03-14 13:40:00,102.28,102.71,102.21,102.39,134500.0,65.3966,65.6715,65.3518,65.4669,134500.0
2008-03-14 13:50:00,102.4,102.72,102.38,102.41,92400.0,65.4733,65.6779,65.4605,65.4797,92400.0
2008-03-14 14:00:00,102.47,102.62,102.25,102.29,91100.0,65.5181,65.614,65.3774,65.403,91100.0
2008-03-14 14:10:00,102.26,102.44,102.0,102.06,167000.0,65.3838,65.4989,65.2175,65.2559,167000.0
2008-03-14 14:20:00,102.13,102.35,101.5,101.72,127500.0,65.3007,65.4413,64.8978,65.0385,127500.0
2008-03-14 14:30:00,101.69,101.92,101.4,101.61,125100.0,65.0193,65.1664,64.8339,64.9682,125100.0
2008-03-14 14:40:00,101.63,102.5,101.6,101.75,144700.0,64.981,65.5372,64.9618,65.0577,144700.0
2008-03-14 14:50:00,101.74,102.06,101.68,102.0,147800.0,65.0513,65.2559,65.0129,65.2175,147800.0
2008-03-14 15:00:00,102.0,102.07,101.63,101.99,60400.0,65.2175,65.2623,64.981,65.2111,60400.0
2008-03-14 15:10:00,102.0,102.7,101.74,102.46,145900.0,65.2175,65.6651,65.0513,65.5117,145900.0
2008-03-14 15:20:00,102.5,103.44,102.43,103.27,189500.0,65.5372,66.1383,65.4925,66.0296,189500.0
2008-03-14 15:30:00,103.26,103.3,102.65,102.98,197000.0,66.0232,66.0487,65.6331,65.8441,197000.0
2008-03-14 15:40:00,102.99,102.99,102.4,102.94,270000.0,65.8505,65.8505,65.4733,65.8186,270000.0
2008-03-14 15:50:00,102.94,103.25,102.47,103.05,210300.0,65.8186,66.0168,65.5181,65.8889,210300.0
2008-03-17 09:30:00,100.84,100.84,99.14,99.69,274700.0,64.4759,64.4759,63.3889,63.7406,274700.0
2008-03-17 09:40:00,99.76,100.03,99.52,99.82,229900.0,63.7853,63.9579,63.6319,63.8237,229900.0
2008-03-17 09:50:00,99.82,100.26,99.78,100.06,112000.0,63.8237,64.105,63.7981,63.9771,112000.0
2008-03-17 10:00:00,100.01,100.19,99.9,99.97,110000.0,63.9452,64.0602,63.8748,63.9196,110000.0
2008-03-17 10:10:00,99.99,100.12,99.5,99.72,124900.0,63.9324,64.0155,63.6191,63.7597,124900.0
2008-03-17 10:20:00,99.72,100.4,99.53,100.27,149300.0,63.7597,64.1945,63.6383,64.1114,149300.0
2008-03-17 10:30:00,100.31,100.62,99.96,100.48,85900.0,64.137,64.3352,63.9132,64.2457,85900.0
2008-03-17 10:40:00,100.47,101.37,100.41,101.05,91700.0,64.2393,64.8147,64.2009,64.6101,91700.0
2008-03-17 10:50:00,101.04,101.86,100.87,101.55,141200.0,64.6037,65.128,64.495,64.9298,141200.0
2008-03-17 11:00:00,101.61,101.66,101.09,101.16,100900.0,64.9682,65.0001,64.6357,64.6805,100900.0
2008-03-17 11:10:00,101.15,101.33,100.26,100.62,101200.0,64.6741,64.7892,64.105,64.3352,101200.0
2008-03-17 11:20:00,100.6,100.93,100.25,100.5,82100.0,64.3224,64.5334,64.0986,64.2585,82100.0
2008-03-17 11:30:00,100.48,100.75,100.32,100.33,75800.0,64.2457,64.4183,64.1434,64.1498,75800.0
2008-03-17 11:40:00,100.39,100.48,99.9,100.03,55900.0,64.1881,64.2457,63.8748,63.9579,55900.0
2008-03-17 11:50:00,100.03,100.07,99.3,99.32,144800.0,63.9579,63.9835,63.4912,63.504,144800.0
2008-03-17 12:00:00,99.25,99.26,98.76,98.77,246800.0,63.4592,63.4656,63.1459,63.1523,246800.0
2008-03-17 12:10:00,98.78,98.78,98.21,98.43,203600.0,63.1587,63.1587,62.7943,62.9349,203600.0
2008-03-17 12:20:00,98.41,98.74,97.87,97.95,158700.0,62.9221,63.1331,62.5769,62.628,158700.0
2008-03-17 12:30:00,97.95,98.3,97.48,98.27,148100.0,62.628,62.8518,62.3275,62.8326,148100.0
2008-03-17 12:40:00,98.26,98.57,98.09,98.5,69900.0,62.8262,63.0244,62.7175,62.9797,69900.0
2008-03-17 12:50:00,98.48,98.63,98.27,98.46,103000.0,62.9669,63.0628,62.8326,62.9541,103000.0
2008-03-17 13:00:00,98.48,98.67,97.99,98.24,102200.0,62.9669,63.0884,62.6536,62.8134,102200.0
2008-03-17 13:10:00,98.22,98.27,97.92,98.14,98600.0,62.8007,62.8326,62.6088,62.7495,98600.0
2008-03-17 13:20:00,98.12,98.12,97.5,97.73,163200.0,62.7367,62.7367,62.3403,62.4874,163200.0
2008-03-17 13:30:00,97.75,97.78,97.13,97.16,130200.0,62.5001,62.5193,62.1037,62.1229,130200.0
2008-03-17 13:40:00,97.17,97.56,96.91,97.49,208500.0,62.1293,62.3787,61.9631,62.3339,208500.0
2008-03-17 13:50:00,97.47,97.75,97.32,97.61,91900.0,62.3211,62.5001,62.2252,62.4106,91900.0
2008-03-17 14:00:00,97.62,98.69,97.43,98.56,151200.0,62.417,63.1012,62.2955,63.018,151200.0
2008-03-17 14:10:00,98.56,98.65,98.08,98.18,127900.0,63.018,63.0756,62.7111,62.7751,127900.0
2008-03-17 14:20:00,98.18,98.37,97.99,98.14,88700.0,62.7751,62.8966,62.6536,62.7495,88700.0
2008-03-17 14:30:00,98.14,98.34,97.83,98.24,81800.0,62.7495,62.8774,62.5513,62.8134,81800.0
2008-03-17 14:40:00,98.25,98.5,98.03,98.08,63700.0,62.8198,62.9797,62.6792,62.7111,63700.0
2008-03-17 14:50:00,98.13,98.78,98.08,98.56,77900.0,62.7431,63.1587,62.7111,63.018,77900.0
2008-03-17 15:00:00,98.57,99.38,98.29,99.17,93600.0,63.0244,63.5423,62.8454,63.4081,93600.0
2008-03-17 15:10:00,99.16,99.23,98.59,98.66,144500.0,63.4017,63.4464,63.0372,63.082,144500.0
2008-03-17 15:20:00,98.7,99.77,98.69,99.09,150000.0,63.1076,63.7917,63.1012,63.3569,150000.0
2008-03-17 15:30:00,99.12,99.96,99.08,99.73,223600.0,63.3761,63.9132,63.3505,63.7661,223600.0
2008-03-17 15:40:00,99.71,99.97,99.46,99.8,205800.0,63.7533,63.9196,63.5935,63.8109,205800.0
2008-03-17 15:50:00,99.81,99.97,98.84,99.08,355000.0,63.8173,63.9196,63.1971,63.3505,355000.0
2008-03-18 09:30:00,101.34,101.62,101.06,101.28,150700.0,64.7955,64.9746,64.6165,64.7572,150700.0
2008-03-18 09:40:00,101.33,102.12,101.16,101.77,134300.0,64.7892,65.2943,64.6805,65.0705,134300.0
2008-03-18 09:50:00,101.77,102.07,101.07,101.53,173700.0,65.0705,65.2623,64.6229,64.917,173700.0
2008-03-18 10:00:00,101.61,101.97,101.56,101.7,103000.0,64.9682,65.1984,64.9362,65.0257,103000.0
2008-03-18 10:10:00,101.69,101.73,101.48,101.49,140800.0,65.0193,65.0449,64.8851,64.8915,140800.0
2008-03-18 10:20:00,101.47,101.5,100.71,101.42,90200.0,64.8787,64.8978,64.3927,64.8467,90200.0
2008-03-18 10:30:00,101.39,102.26,101.3,102.11,88800.0,64.8275,65.3838,64.77,65.2879,88800.0
2008-03-18 10:40:00,102.11,102.17,101.55,101.71,57200.0,65.2879,65.3262,64.9298,65.0321,57200.0
2008-03-18 10:50:00,101.72,102.43,101.71,102.26,77700.0,65.0385,65.4925,65.0321,65.3838,77700.0
2008-03-18 11:00:00,102.28,102.5,101.96,102.07,82200.0,65.3966,65.5372,65.192,65.2623,82200.0
2008-03-18 11:10:00,102.06,102.19,101.55,101.63,63100.0,65.2559,65.339,64.9298,64.981,63100.0
2008-03-18 11:20:00,101.67,102.1,101.64,102.0,40900.0,65.0065,65.2815,64.9874,65.2175,40900.0
2008-03-18 11:30:00,102.02,102.21,101.8,102.21,45700.0,65.2303,65.3518,65.0897,65.3518,45700.0
2008-03-18 11:40:00,102.2,102.3,102.11,102.25,60700.0,65.3454,65.4094,65.2879,65.3774,60700.0
2008-03-18 11:50:00,102.24,102.48,102.15,102.41,76100.0,65.371,65.5244,65.3134,65.4797,76100.0
2008-03-18 12:00:00,102.39,102.6,102.34,102.43,69900.0,65.4669,65.6012,65.4349,65.4925,69900.0
2008-03-18 12:10:00,102.43,102.59,102.14,102.56,65800.0,65.4925,65.5948,65.3071,65.5756,65800.0
2008-03-18 12:20:00,102.56,102.66,102.31,102.6,51500.0,65.5756,65.6395,65.4158,65.6012,51500.0
2008-03-18 12:30:00,102.62,102.87,102.6,102.86,70700.0,65.614,65.7738,65.6012,65.7674,70700.0
2008-03-18 12:40:00,102.81,103.0,102.63,102.63,73100.0,65.7354,65.8569,65.6204,65.6204,73100.0
2008-03-18 12:50:00,102.65,102.8,102.46,102.5,24900.0,65.6331,65.7291,65.5117,65.5372,24900.0
2008-03-18 13:00:00,102.5,102.65,102.42,102.51,27900.0,65.5372,65.6331,65.4861,65.5436,27900.0
2008-03-18 13:10:00,102.51,102.61,102.31,102.52,40400.0,65.5436,65.6076,65.4158,65.55,40400.0
2008-03-18 13:20:00,102.51,102.54,102.2,102.2,37000.0,65.5436,65.5628,65.3454,65.3454,37000.0
2008-03-18 13:30:00,102.23,102.39,102.18,102.31,33900.0,65.3646,65.4669,65.3326,65.4158,33900.0
2008-03-18 13:40:00,102.31,102.4,102.13,102.31,54600.0,65.4158,65.4733,65.3007,65.4158,54600.0
2008-03-18 13:50:00,102.27,102.53,101.95,102.07,64200.0,65.3902,65.5564,65.1856,65.2623,64200.0
2008-03-18 14:00:00,102.07,102.5,102.02,102.26,94000.0,65.2623,65.5372,65.2303,65.3838,94000.0
2008-03-18 14:10:00,102.23,102.46,101.34,102.28,127300.0,65.3646,65.5117,64.7955,65.3966,127300.0
2008-03-18 14:20:00,102.25,102.31,101.53,102.22,108900.0,65.3774,65.4158,64.917,65.3582,108900.0
2008-03-18 14:30:00,102.2,102.21,100.91,101.23,210600.0,65.3454,65.3518,64.5206,64.7252,210600.0
2008-03-18 14:40:00,101.23,101.79,101.04,101.67,225900.0,64.7252,65.0833,64.6037,65.0065,225900.0
2008-03-18 14:50:00,101.63,103.09,101.59,102.97,110300.0,64.981,65.9145,64.9554,65.8377,110300.0
2008-03-18 15:00:00,102.92,103.01,102.52,102.9,93400.0,65.8058,65.8633,65.55,65.793,93400.0
2008-03-18 15:10:00,102.9,102.95,102.66,102.95,58400.0,65.793,65.825,65.6395,65.825,58400.0
2008-03-18 15:20:00,102.94,103.29,102.82,102.85,112000.0,65.8186,66.0424,65.7418,65.761,112000.0
2008-03-18 15:30:00,102.88,103.15,102.75,103.07,108400.0,65.7802,65.9528,65.6971,65.9017,108400.0
2008-03-18 15:40:00,103.06,103.72,103.06,103.2,230500.0,65.8953,66.3173,65.8953,65.9848,230500.0
2008-03-18 15:50:00,103.21,103.46,103.2,103.38,156900.0,65.9912,66.151,65.9848,66.0999,156900.0
2008-03-19 09:30:00,102.95,103.45,101.5,102.18,208300.0,65.825,66.1447,64.8978,65.3326,208300.0
2008-03-19 09:40:00,102.13,102.99,102.04,102.31,136200.0,65.3007,65.8505,65.2431,65.4158,136200.0
2008-03-19 09:50:00,102.17,102.3,100.21,100.34,225300.0,65.3262,65.4094,64.073,64.1562,225300.0
2008-03-19 10:00:00,100.3,101.0,100.1,100.2,252300.0,64.1306,64.5782,64.0027,64.0666,252300.0
2008-03-19 10:10:00,100.2,100.52,100.16,100.49,138700.0,64.0666,64.2712,64.0411,64.2521,138700.0
2008-03-19 10:20:00,100.49,100.6,100.36,100.38,102000.0,64.2521,64.3224,64.1689,64.1817,102000.0
2008-03-19 10:30:00,100.37,100.7,99.89,100.08,265800.0,64.1753,64.3863,63.8684,63.9899,265800.0
2008-03-19 10:40:00,100.07,100.28,99.88,99.99,99300.0,63.9835,64.1178,63.862,63.9324,99300.0
2008-03-19 10:50:00,99.96,100.04,99.53,99.9,114100.0,63.9132,63.9643,63.6383,63.8748,114100.0
2008-03-19 11:00:00,99.88,99.95,99.33,99.46,110500.0,63.862,63.9068,63.5104,63.5935,110500.0
2008-03-19 11:10:00,99.46,99.8,99.16,99.78,133100.0,63.5935,63.8109,63.4017,63.7981,133100.0
2008-03-19 11:20:00,99.8,100.04,99.69,99.92,88400.0,63.8109,63.9643,63.7406,63.8876,88400.0
2008-03-19 11:30:00,99.91,99.96,99.26,99.42,88200.0,63.8812,63.9132,63.4656,63.5679,88200.0
2008-03-19 11:40:00,99.43,99.63,99.3,99.39,92200.0,63.5743,63.7022,63.4912,63.5487,92200.0
2008-03-19 11:50:00,99.39,99.39,99.02,99.13,74100.0,63.5487,63.5487,63.3122,63.3825,74100.0
2008-03-19 12:00:00,99.12,99.14,98.55,98.74,100900.0,63.3761,63.3889,63.0117,63.1331,100900.0
2008-03-19 12:10:00,98.72,98.92,98.43,98.43,98800.0,63.1203,63.2482,62.9349,62.9349,98800.0
2008-03-19 12:20:00,98.46,98.47,98.25,98.44,77300.0,62.9541,62.9605,62.8198,62.9413,77300.0
2008-03-19 12:30:00,98.45,98.59,98.09,98.27,90600.0,62.9477,63.0372,62.7175,62.8326,90600.0
2008-03-19 12:40:00,98.29,98.67,98.12,98.3,97400.0,62.8454,63.0884,62.7367,62.8518,97400.0
2008-03-19 12:50:00,98.32,98.35,98.15,98.32,61000.0,62.8646,62.8838,62.7559,62.8646,61000.0
2008-03-19 13:00:00,98.31,98.76,98.2,98.62,70500.0,62.8582,63.1459,62.7879,63.0564,70500.0
2008-03-19 13:10:00,98.62,98.77,98.43,98.7,42000.0,63.0564,63.1523,62.9349,63.1076,42000.0
2008-03-19 13:20:00,98.7,98.95,98.4,98.49,73300.0,63.1076,63.2674,62.9157,62.9733,73300.0
2008-03-19 13:30:00,98.45,98.53,98.0,98.29,96200.0,62.9477,62.9989,62.66,62.8454,96200.0
2008-03-19 13:40:00,98.29,98.63,98.2,98.58,127100.0,62.8454,63.0628,62.7879,63.0308,127100.0
2008-03-19 13:50:00,98.57,98.72,98.12,98.54,169100.0,63.0244,63.1203,62.7367,63.0053,169100.0
2008-03-19 14:00:00,98.51,98.66,97.94,98.56,164000.0,62.9861,63.082,62.6216,63.018,164000.0
2008-03-19 14:10:00,98.56,98.75,98.27,98.65,119800.0,63.018,63.1395,62.8326,63.0756,119800.0
2008-03-19 14:20:00,98.64,98.99,98.48,98.56,88800.0,63.0692,63.293,62.9669,63.018,88800.0
2008-03-19 14:30:00,98.57,98.99,98.26,98.27,76000.0,63.0244,63.293,62.8262,62.8326,76000.0
2008-03-19 14:40:00,98.28,98.67,98.09,98.43,90000.0,62.839,63.0884,62.7175,62.9349,90000.0
2008-03-19 14:50:00,98.47,98.49,98.17,98.43,174700.0,62.9605,62.9733,62.7687,62.9349,174700.0
2008-03-19 15:00:00,98.43,98.83,98.4,98.78,119300.0,62.9349,63.1907,62.9157,63.1587,119300.0
2008-03-19 15:10:00,98.79,98.93,98.53,98.64,73200.0,63.1651,63.2546,62.9989,63.0692,73200.0
2008-03-19 15:20:00,98.64,98.67,97.67,97.9,121400.0,63.0692,63.0884,62.449,62.5961,121400.0
2008-03-19 15:30:00,97.93,98.09,97.22,97.24,177100.0,62.6152,62.7175,62.1613,62.1741,177100.0
2008-03-19 15:40:00,97.24,97.5,96.81,96.81,263000.0,62.1741,62.3403,61.8991,61.8991,263000.0
2008-03-19 15:50:00,96.81,97.01,96.43,96.62,358900.0,61.8991,62.027,61.6562,61.7776,358900.0
2008-03-20 09:30:00,95.0,95.97,92.51,92.6,943400.0,60.7418,61.362,59.1498,59.2073,943400.0
2008-03-20 09:40:00,92.61,92.77,91.93,92.61,445100.0,59.2137,59.316,58.7789,59.2137,445100.0
2008-03-20 09:50:00,92.7,94.47,92.55,94.45,302300.0,59.2712,60.403,59.1753,60.3902,302300.0
2008-03-20 10:00:00,94.47,94.89,94.14,94.75,320400.0,60.403,60.6715,60.192,60.582,320400.0
2008-03-20 10:10:00,94.7,94.84,94.19,94.47,290000.0,60.55,60.6395,60.2239,60.403,290000.0
2008-03-20 10:20:00,94.49,94.93,94.36,94.69,159000.0,60.4157,60.6971,60.3326,60.5436,159000.0
2008-03-20 10:30:00,94.66,95.59,94.62,95.53,202700.0,60.5244,61.1191,60.4989,61.0807,202700.0
2008-03-20 10:40:00,95.49,95.76,95.18,95.69,154100.0,61.0551,61.2278,60.8569,61.183,154100.0
2008-03-20 10:50:00,95.69,96.37,95.64,95.94,139400.0,61.183,61.6178,61.151,61.3429,139400.0
2008-03-20 11:00:00,95.94,96.26,95.7,96.14,103000.0,61.3429,61.5475,61.1894,61.4707,103000.0
2008-03-20 11:10:00,96.12,96.16,95.51,95.53,129000.0,61.4579,61.4835,61.0679,61.0807,129000.0
2008-03-20 11:20:00,95.53,96.0,95.27,95.75,139500.0,61.0807,61.3812,60.9145,61.2214,139500.0
2008-03-20 11:30:00,95.75,95.93,95.31,95.38,128900.0,61.2214,61.3365,60.94,60.9848,128900.0
2008-03-20 11:40:00,95.4,95.46,94.92,94.93,120300.0,60.9976,61.0359,60.6907,60.6971,120300.0
2008-03-20 11:50:00,94.93,95.13,94.85,94.88,216400.0,60.6971,60.8249,60.6459,60.6651,216400.0
2008-03-20 12:00:00,94.88,95.45,94.87,95.14,174100.0,60.6651,61.0296,60.6587,60.8313,174100.0
2008-03-20 12:10:00,95.12,95.29,95.0,95.0,99500.0,60.8186,60.9272,60.7418,60.7418,99500.0
2008-03-20 12:20:00,95.0,95.09,94.81,94.85,149200.0,60.7418,60.7994,60.6203,60.6459,149200.0
2008-03-20 12:30:00,94.86,94.93,94.55,94.84,100100.0,60.6523,60.6971,60.4541,60.6395,100100.0
2008-03-20 12:40:00,94.83,94.84,94.55,94.82,80000.0,60.6331,60.6395,60.4541,60.6267,80000.0
2008-03-20 12:50:00,94.8,95.53,94.76,95.16,83600.0,60.6139,61.0807,60.5884,60.8441,83600.0
2008-03-20 13:00:00,95.21,95.43,94.99,94.99,72500.0,60.8761,61.0168,60.7354,60.7354,72500.0
2008-03-20 13:10:00,94.99,94.99,94.76,94.82,57800.0,60.7354,60.7354,60.5884,60.6267,57800.0
2008-03-20 13:20:00,94.83,94.99,94.75,94.96,54100.0,60.6331,60.7354,60.582,60.7163,54100.0
2008-03-20 13:30:00,94.96,95.64,94.91,95.42,110600.0,60.7163,61.151,60.6843,61.0104,110600.0
2008-03-20 13:40:00,95.42,95.53,95.24,95.39,47600.0,61.0104,61.0807,60.8953,60.9912,47600.0
2008-03-20 13:50:00,95.44,95.73,95.2,95.64,75100.0,61.0232,61.2086,60.8697,61.151,75100.0
2008-03-20 14:00:00,95.63,95.79,95.56,95.58,60600.0,61.1446,61.2469,61.0999,61.1127,60600.0
2008-03-20 14:10:00,95.54,95.67,95.3,95.44,80400.0,61.0871,61.1702,60.9336,61.0232,80400.0
2008-03-20 14:20:00,95.45,95.81,95.35,95.79,102900.0,61.0296,61.2597,60.9656,61.2469,102900.0
2008-03-20 14:30:00,95.77,96.19,95.53,96.15,88900.0,61.2342,61.5027,61.0807,61.4771,88900.0
2008-03-20 14:40:00,96.15,96.15,95.75,95.95,67100.0,61.4771,61.4771,61.2214,61.3492,67100.0
2008-03-20 14:50:00,95.97,96.26,95.71,96.13,61700.0,61.362,61.5475,61.1958,61.4643,61700.0
2008-03-20 15:00:00,96.08,96.47,96.08,96.36,78900.0,61.4324,61.6817,61.4324,61.6114,78900.0
2008-03-20 15:10:00,96.35,96.49,96.25,96.47,62200.0,61.605,61.6945,61.5411,61.6817,62200.0
2008-03-20 15:20:00,96.45,96.54,96.06,96.19,102400.0,61.6689,61.7265,61.4196,61.5027,102400.0
2008-03-20 15:30:00,96.2,96.32,95.79,95.83,105900.0,61.5091,61.5858,61.2469,61.2725,105900.0
2008-03-20 15:40:00,95.87,96.25,95.67,96.07,136500.0,61.2981,61.5411,61.1702,61.426,136500.0
2008-03-20 15:50:00,96.05,96.75,95.93,96.31,204100.0,61.4132,61.8608,61.3365,61.5794,204100.0
2008-03-24 09:30:00,95.57,97.0,95.57,97.0,136300.0,61.1063,62.0206,61.1063,62.0206,136300.0
2008-03-24 09:40:00,97.0,97.96,96.96,97.78,133800.0,62.0206,62.6344,61.995,62.5193,133800.0
2008-03-24 09:50:00,97.76,98.19,97.72,98.16,92500.0,62.5065,62.7815,62.481,62.7623,92500.0
2008-03-24 10:00:00,98.2,98.45,98.14,98.45,115000.0,62.7879,62.9477,62.7495,62.9477,115000.0
2008-03-24 10:10:00,98.44,99.22,98.43,98.96,125800.0,62.9413,63.44,62.9349,63.2738,125800.0
2008-03-24 10:20:00,98.96,98.98,98.73,98.95,74000.0,63.2738,63.2866,63.1267,63.2674,74000.0
2008-03-24 10:30:00,98.93,99.44,98.86,99.07,101900.0,63.2546,63.5807,63.2099,63.3441,101900.0
2008-03-24 10:40:00,99.1,99.63,99.0,99.37,124200.0,63.3633,63.7022,63.2994,63.536,124200.0
2008-03-24 10:50:00,99.36,99.46,98.92,99.05,124400.0,63.5296,63.5935,63.2482,63.3313,124400.0
2008-03-24 11:00:00,99.06,99.12,98.5,98.51,71000.0,63.3377,63.3761,62.9797,62.9861,71000.0
2008-03-24 11:10:00,98.52,98.94,98.51,98.85,53000.0,62.9925,63.261,62.9861,63.2035,53000.0
2008-03-24 11:20:00,98.83,99.15,98.78,99.08,59800.0,63.1907,63.3953,63.1587,63.3505,59800.0
2008-03-24 11:30:00,99.1,99.11,98.53,98.74,89900.0,63.3633,63.3697,62.9989,63.1331,89900.0
2008-03-24 11:40:00,98.74,99.04,98.72,98.86,52300.0,63.1331,63.325,63.1203,63.2099,52300.0
2008-03-24 11:50:00,98.85,99.01,98.8,98.98,65900.0,63.2035,63.3058,63.1715,63.2866,65900.0
2008-03-24 12:00:00,98.98,99.76,98.87,99.48,232800.0,63.2866,63.7853,63.2163,63.6063,232800.0
2008-03-24 12:10:00,99.47,99.67,99.36,99.67,58300.0,63.5999,63.7278,63.5296,63.7278,58300.0
2008-03-24 12:20:00,99.66,99.84,99.5,99.67,62100.0,63.7214,63.8365,63.6191,63.7278,62100.0
2008-03-24 12:30:00,99.66,99.99,99.64,99.98,53100.0,63.7214,63.9324,63.7086,63.926,53100.0
2008-03-24 12:40:00,99.97,100.26,99.93,100.22,59700.0,63.9196,64.105,63.894,64.0794,59700.0
2008-03-24 12:50:00,100.22,100.23,99.91,100.04,57500.0,64.0794,64.0858,63.8812,63.9643,57500.0
2008-03-24 13:00:00,100.01,100.25,100.0,100.1,50500.0,63.9452,64.0986,63.9388,64.0027,50500.0
2008-03-24 13:10:00,100.1,100.23,100.03,100.16,48500.0,64.0027,64.0858,63.9579,64.0411,48500.0
2008-03-24 13:20:00,100.18,100.25,100.07,100.17,37800.0,64.0539,64.0986,63.9835,64.0475,37800.0
2008-03-24 13:30:00,100.15,100.23,99.93,99.94,49500.0,64.0347,64.0858,63.894,63.9004,49500.0
2008-03-24 13:40:00,99.95,100.03,99.84,99.95,34700.0,63.9068,63.9579,63.8365,63.9068,34700.0
2008-03-24 13:50:00,99.96,100.06,99.8,100.04,45700.0,63.9132,63.9771,63.8109,63.9643,45700.0
2008-03-24 14:00:00,100.06,100.06,99.59,99.6,63300.0,63.9771,63.9771,63.6766,63.683,63300.0
2008-03-24 14:10:00,99.58,99.58,99.32,99.53,60300.0,63.6702,63.6702,63.504,63.6383,60300.0
2008-03-24 14:20:00,99.53,99.57,99.4,99.54,54700.0,63.6383,63.6638,63.5551,63.6446,54700.0
2008-03-24 14:30:00,99.56,99.65,99.32,99.34,66600.0,63.6574,63.715,63.504,63.5168,66600.0
2008-03-24 14:40:00,99.35,99.49,99.0,99.09,97200.0,63.5232,63.6127,63.2994,63.3569,97200.0
2008-03-24 14:50:00,99.08,99.17,98.8,98.91,92200.0,63.3505,63.4081,63.1715,63.2418,92200.0
2008-03-24 15:00:00,98.9,99.09,98.86,99.09,170200.0,63.2354,63.3569,63.2099,63.3569,170200.0
2008-03-24 15:10:00,99.08,99.6,99.06,99.5,88800.0,63.3505,63.683,63.3377,63.6191,88800.0
2008-03-24 15:20:00,99.5,99.51,99.1,99.15,99500.0,63.6191,63.6255,63.3633,63.3953,99500.0
2008-03-24 15:30:00,99.14,99.37,98.86,99.23,218900.0,63.3889,63.536,63.2099,63.4464,218900.0
2008-03-24 15:40:00,99.25,99.36,98.79,98.88,171200.0,63.4592,63.5296,63.1651,63.2227,171200.0
2008-03-24 15:50:00,98.91,99.14,98.76,99.06,316300.0,63.2418,63.3889,63.1459,63.3377,316300.0
2008-03-25 09:30:00,99.26,100.71,99.25,100.38,165300.0,63.4656,64.3927,63.4592,64.1817,165300.0
2008-03-25 09:40:00,100.4,100.99,100.32,100.33,194500.0,64.1945,64.5718,64.1434,64.1498,194500.0
2008-03-25 09:50:00,100.33,100.73,100.06,100.13,184100.0,64.1498,64.4055,63.9771,64.0219,184100.0
2008-03-25 10:00:00,100.08,100.75,99.87,100.63,140500.0,63.9899,64.4183,63.8556,64.3416,140500.0
2008-03-25 10:10:00,100.67,101.3,100.67,101.16,264500.0,64.3672,64.77,64.3672,64.6805,264500.0
2008-03-25 10:20:00,101.16,101.92,101.14,101.32,269100.0,64.6805,65.1664,64.6677,64.7828,269100.0
2008-03-25 10:30:00,101.3,101.39,100.54,100.6,183400.0,64.77,64.8275,64.284,64.3224,183400.0
2008-03-25 10:40:00,100.63,101.4,100.51,101.4,119300.0,64.3416,64.8339,64.2649,64.8339,119300.0
2008-03-25 10:50:00,101.4,101.4,100.91,101.27,70500.0,64.8339,64.8339,64.5206,64.7508,70500.0
2008-03-25 11:00:00,101.28,101.9,101.18,101.82,78700.0,64.7572,65.1536,64.6932,65.1025,78700.0
2008-03-25 11:10:00,101.83,102.31,101.67,102.22,125000.0,65.1088,65.4158,65.0065,65.3582,125000.0
2008-03-25 11:20:00,102.22,102.38,102.16,102.29,132100.0,65.3582,65.4605,65.3198,65.403,132100.0
2008-03-25 11:30:00,102.28,102.59,102.26,102.51,75700.0,65.3966,65.5948,65.3838,65.5436,75700.0
2008-03-25 11:40:00,102.54,102.84,102.37,102.6,103900.0,65.5628,65.7546,65.4541,65.6012,103900.0
2008-03-25 11:50:00,102.61,102.83,102.41,102.55,99700.0,65.6076,65.7482,65.4797,65.5692,99700.0
2008-03-25 12:00:00,102.58,102.69,102.37,102.64,104900.0,65.5884,65.6587,65.4541,65.6267,104900.0
2008-03-25 12:10:00,102.65,102.78,102.56,102.76,60100.0,65.6331,65.7163,65.5756,65.7035,60100.0
2008-03-25 12:20:00,102.73,102.76,102.51,102.75,65400.0,65.6843,65.7035,65.5436,65.6971,65400.0
2008-03-25 12:30:00,102.74,102.79,102.6,102.66,60100.0,65.6907,65.7227,65.6012,65.6395,60100.0
2008-03-25 12:40:00,102.66,102.73,102.54,102.7,44800.0,65.6395,65.6843,65.5628,65.6651,44800.0
2008-03-25 12:50:00,102.72,102.75,102.48,102.56,62700.0,65.6779,65.6971,65.5244,65.5756,62700.0
2008-03-25 13:00:00,102.54,102.8,102.32,102.39,63200.0,65.5628,65.7291,65.4221,65.4669,63200.0
2008-03-25 13:10:00,102.38,102.58,102.3,102.45,54600.0,65.4605,65.5884,65.4094,65.5053,54600.0
2008-03-25 13:20:00,102.45,102.79,102.32,102.74,54800.0,65.5053,65.7227,65.4221,65.6907,54800.0
2008-03-25 13:30:00,102.79,102.88,102.45,102.49,61300.0,65.7227,65.7802,65.5053,65.5308,61300.0
2008-03-25 13:40:00,102.53,102.72,102.52,102.64,50500.0,65.5564,65.6779,65.55,65.6267,50500.0
2008-03-25 13:50:00,102.63,102.8,102.43,102.6,76700.0,65.6204,65.7291,65.4925,65.6012,76700.0
2008-03-25 14:00:00,102.6,102.92,102.57,102.84,123100.0,65.6012,65.8058,65.582,65.7546,123100.0
2008-03-25 14:10:00,102.85,102.9,102.69,102.79,113900.0,65.761,65.793,65.6587,65.7227,113900.0
2008-03-25 14:20:00,102.79,102.99,102.71,102.87,95900.0,65.7227,65.8505,65.6715,65.7738,95900.0
2008-03-25 14:30:00,102.87,102.87,102.52,102.6,66800.0,65.7738,65.7738,65.55,65.6012,66800.0
2008-03-25 14:40:00,102.61,102.95,102.5,102.95,61600.0,65.6076,65.825,65.5372,65.825,61600.0
2008-03-25 14:50:00,102.95,103.18,102.87,102.97,99100.0,65.825,65.972,65.7738,65.8377,99100.0
2008-03-25 15:00:00,102.96,103.11,102.9,103.02,79200.0,65.8314,65.9273,65.793,65.8697,79200.0
2008-03-25 15:10:00,103.02,103.05,102.8,102.97,118700.0,65.8697,65.8889,65.7291,65.8377,118700.0
2008-03-25 15:20:00,102.97,103.06,102.82,102.98,114600.0,65.8377,65.8953,65.7418,65.8441,114600.0
2008-03-25 15:30:00,102.99,103.11,102.88,103.09,212700.0,65.8505,65.9273,65.7802,65.9145,212700.0
2008-03-25 15:40:00,103.09,103.31,102.97,103.17,325000.0,65.9145,66.0551,65.8377,65.9656,325000.0
2008-03-25 15:50:00,103.17,103.25,102.88,103.01,344700.0,65.9656,66.0168,65.7802,65.8633,344700.0
2008-03-26 09:30:00,103.1,105.28,103.1,105.11,245300.0,65.9209,67.3147,65.9209,67.206,245300.0
2008-03-26 09:40:00,105.04,105.75,104.92,105.64,198200.0,67.1613,67.6152,67.0846,67.5449,198200.0
2008-03-26 09:50:00,105.61,106.24,105.41,106.19,293900.0,67.5257,67.9285,67.3979,67.8966,293900.0
2008-03-26 10:00:00,106.2,107.31,106.01,107.07,336600.0,67.903,68.6127,67.7815,68.4592,336600.0
2008-03-26 10:10:00,107.04,107.2,106.5,106.56,177800.0,68.4401,68.5424,68.0948,68.1331,177800.0
2008-03-26 10:20:00,106.54,106.93,106.12,106.45,162300.0,68.1204,68.3697,67.8518,68.0628,162300.0
2008-03-26 10:30:00,106.46,107.65,106.4,107.49,208100.0,68.0692,68.8301,68.0308,68.7278,208100.0
2008-03-26 10:40:00,107.51,107.55,106.61,106.78,176200.0,68.7406,68.7661,68.1651,68.2738,176200.0
2008-03-26 10:50:00,106.76,107.35,106.76,107.17,86500.0,68.261,68.6383,68.261,68.5232,86500.0
2008-03-26 11:00:00,107.19,107.3,106.77,107.3,180400.0,68.536,68.6063,68.2674,68.6063,180400.0
2008-03-26 11:10:00,107.3,107.59,107.21,107.51,142500.0,68.6063,68.7917,68.5488,68.7406,142500.0
2008-03-26 11:20:00,107.53,108.13,107.35,108.11,207500.0,68.7534,69.137,68.6383,69.1242,207500.0
2008-03-26 11:30:00,108.11,108.12,107.66,107.69,95300.0,69.1242,69.1306,68.8365,68.8557,95300.0
2008-03-26 11:40:00,107.73,108.0,107.5,107.67,121800.0,68.8812,69.0539,68.7342,68.8429,121800.0
2008-03-26 11:50:00,107.68,107.75,107.5,107.65,106300.0,68.8493,68.894,68.7342,68.8301,106300.0
2008-03-26 12:00:00,107.65,107.78,107.52,107.58,124500.0,68.8301,68.9132,68.747,68.7853,124500.0
2008-03-26 12:10:00,107.63,107.65,107.02,107.06,73000.0,68.8173,68.8301,68.4273,68.4528,73000.0
2008-03-26 12:20:00,107.05,107.26,106.81,107.16,92400.0,68.4464,68.5807,68.293,68.5168,92400.0
2008-03-26 12:30:00,107.12,107.12,106.92,107.0,43300.0,68.4912,68.4912,68.3633,68.4145,43300.0
2008-03-26 12:40:00,107.0,107.35,106.9,107.31,75400.0,68.4145,68.6383,68.3505,68.6127,75400.0
2008-03-26 12:50:00,107.29,107.42,107.0,107.24,144300.0,68.5999,68.683,68.4145,68.5679,144300.0
2008-03-26 13:00:00,107.26,107.29,107.02,107.25,73900.0,68.5807,68.5999,68.4273,68.5743,73900.0
2008-03-26 13:10:00,107.27,107.55,107.15,107.41,108700.0,68.5871,68.7661,68.5104,68.6766,108700.0
2008-03-26 13:20:00,107.43,107.46,107.22,107.3,49300.0,68.6894,68.7086,68.5551,68.6063,49300.0
2008-03-26 13:30:00,107.31,107.31,107.04,107.15,50300.0,68.6127,68.6127,68.4401,68.5104,50300.0
2008-03-26 13:40:00,107.15,107.3,107.04,107.06,80100.0,68.5104,68.6063,68.4401,68.4528,80100.0
2008-03-26 13:50:00,107.06,107.25,107.04,107.24,104100.0,68.4528,68.5743,68.4401,68.5679,104100.0
2008-03-26 14:00:00,107.25,107.38,107.08,107.27,98300.0,68.5743,68.6574,68.4656,68.5871,98300.0
2008-03-26 14:10:00,107.26,107.6,107.23,107.43,188900.0,68.5807,68.7981,68.5615,68.6894,188900.0
2008-03-26 14:20:00,107.44,107.75,107.3,107.59,134500.0,68.6958,68.894,68.6063,68.7917,134500.0
2008-03-26 14:30:00,107.59,107.8,107.34,107.35,71600.0,68.7917,68.926,68.6319,68.6383,71600.0
2008-03-26 14:40:00,107.35,107.71,107.14,107.59,151000.0,68.6383,68.8684,68.504,68.7917,151000.0
2008-03-26 14:50:00,107.6,107.8,107.32,107.8,106600.0,68.7981,68.926,68.6191,68.926,106600.0
2008-03-26 15:00:00,107.8,107.85,107.41,107.7,125200.0,68.926,68.958,68.6766,68.8621,125200.0
2008-03-26 15:10:00,107.69,107.72,107.3,107.35,115700.0,68.8557,68.8748,68.6063,68.6383,115700.0
2008-03-26 15:20:00,107.36,107.6,107.12,107.29,156300.0,68.6447,68.7981,68.4912,68.5999,156300.0
2008-03-26 15:30:00,107.29,107.43,107.11,107.2,227500.0,68.5999,68.6894,68.4848,68.5424,227500.0
2008-03-26 15:40:00,107.2,107.57,107.18,107.57,234800.0,68.5424,68.7789,68.5296,68.7789,234800.0
2008-03-26 15:50:00,107.57,107.7,107.2,107.45,326100.0,68.7789,68.8621,68.5424,68.7022,326100.0
2008-03-27 09:30:00,107.39,107.39,106.02,106.94,204900.0,68.6638,68.6638,67.7879,68.3761,204900.0
2008-03-27 09:40:00,106.94,107.38,106.49,107.16,197200.0,68.3761,68.6574,68.0884,68.5168,197200.0
2008-03-27 09:50:00,107.22,108.1,107.15,107.54,274700.0,68.5551,69.1178,68.5104,68.7597,274700.0
2008-03-27 10:00:00,107.51,107.85,107.04,107.35,224600.0,68.7406,68.958,68.4401,68.6383,224600.0
2008-03-27 10:10:00,107.3,107.51,106.84,106.93,111700.0,68.6063,68.7406,68.3122,68.3697,111700.0
2008-03-27 10:20:00,106.9,106.94,106.23,106.23,119000.0,68.3505,68.3761,67.9222,67.9222,119000.0
2008-03-27 10:30:00,106.27,106.57,106.0,106.0,201900.0,67.9477,68.1395,67.7751,67.7751,201900.0
2008-03-27 10:40:00,106.0,106.0,105.43,105.55,181500.0,67.7751,67.7751,67.4106,67.4874,181500.0
2008-03-27 10:50:00,105.48,106.36,105.26,106.2,109300.0,67.4426,68.0053,67.3019,67.903,109300.0
2008-03-27 11:00:00,106.21,106.58,106.2,106.46,100600.0,67.9094,68.1459,67.903,68.0692,100600.0
2008-03-27 11:10:00,106.48,106.85,106.42,106.83,57700.0,68.082,68.3186,68.0436,68.3058,57700.0
2008-03-27 11:20:00,106.85,107.34,106.85,107.2,77100.0,68.3186,68.6319,68.3186,68.5424,77100.0
2008-03-27 11:30:00,107.2,107.46,107.1,107.33,120300.0,68.5424,68.7086,68.4784,68.6255,120300.0
2008-03-27 11:40:00,107.33,107.85,107.3,107.74,139900.0,68.6255,68.958,68.6063,68.8876,139900.0
2008-03-27 11:50:00,107.74,107.74,107.42,107.58,37700.0,68.8876,68.8876,68.683,68.7853,37700.0
2008-03-27 12:00:00,107.58,107.6,106.95,107.02,65500.0,68.7853,68.7981,68.3825,68.4273,65500.0
2008-03-27 12:10:00,107.01,107.26,106.93,107.1,36600.0,68.4209,68.5807,68.3697,68.4784,36600.0
2008-03-27 12:20:00,107.12,107.75,107.09,107.74,49400.0,68.4912,68.894,68.472,68.8876,49400.0
2008-03-27 12:30:00,107.7,107.75,107.51,107.52,60800.0,68.8621,68.894,68.7406,68.747,60800.0
2008-03-27 12:40:00,107.52,107.64,107.42,107.5,43300.0,68.747,68.8237,68.683,68.7342,43300.0
2008-03-27 12:50:00,107.5,107.71,107.4,107.68,41800.0,68.7342,68.8684,68.6702,68.8493,41800.0
2008-03-27 13:00:00,107.69,107.72,107.36,107.37,49400.0,68.8557,68.8748,68.6447,68.6511,49400.0
2008-03-27 13:10:00,107.35,107.54,107.25,107.32,37900.0,68.6383,68.7597,68.5743,68.6191,37900.0
2008-03-27 13:20:00,107.32,107.49,107.2,107.44,64200.0,68.6191,68.7278,68.5424,68.6958,64200.0
2008-03-27 13:30:00,107.46,107.48,106.81,106.9,105000.0,68.7086,68.7214,68.293,68.3505,105000.0
2008-03-27 13:40:00,106.89,106.92,106.5,106.82,87600.0,68.3441,68.3633,68.0948,68.2994,87600.0
2008-03-27 13:50:00,106.83,106.98,106.67,106.77,52300.0,68.3058,68.4017,68.2035,68.2674,52300.0
2008-03-27 14:00:00,106.72,106.75,106.37,106.56,82700.0,68.2355,68.2546,68.0117,68.1331,82700.0
2008-03-27 14:10:00,106.53,106.85,106.36,106.58,42900.0,68.114,68.3186,68.0053,68.1459,42900.0
2008-03-27 14:20:00,106.56,106.64,106.11,106.12,162100.0,68.1331,68.1843,67.8454,67.8518,162100.0
2008-03-27 14:30:00,106.12,106.7,106.1,106.55,94700.0,67.8518,68.2227,67.839,68.1268,94700.0
2008-03-27 14:40:00,106.55,106.7,106.28,106.49,42300.0,68.1268,68.2227,67.9541,68.0884,42300.0
2008-03-27 14:50:00,106.51,106.7,106.1,106.19,62300.0,68.1012,68.2227,67.839,67.8966,62300.0
2008-03-27 15:00:00,106.16,106.18,105.79,105.84,147800.0,67.8774,67.8902,67.6408,67.6728,147800.0
2008-03-27 15:10:00,105.82,106.0,105.63,105.83,196800.0,67.66,67.7751,67.5385,67.6664,196800.0
2008-03-27 15:20:00,105.83,105.95,105.55,105.77,213200.0,67.6664,67.7431,67.4874,67.628,213200.0
2008-03-27 15:30:00,105.81,106.1,105.1,105.14,141000.0,67.6536,67.839,67.1996,67.2252,141000.0
2008-03-27 15:40:00,105.13,105.65,105.1,105.21,182100.0,67.2188,67.5513,67.1996,67.27,182100.0
2008-03-27 15:50:00,105.23,105.55,105.11,105.35,186500.0,67.2828,67.4874,67.206,67.3595,186500.0
2008-03-28 09:30:00,105.94,106.7,104.5,106.67,150200.0,67.7367,68.2227,66.816,68.2035,150200.0
2008-03-28 09:40:00,106.67,106.95,105.77,105.81,152000.0,68.2035,68.3825,67.628,67.6536,152000.0
2008-03-28 09:50:00,105.82,107.33,105.82,106.98,143200.0,67.66,68.6255,67.66,68.4017,143200.0
2008-03-28 10:00:00,106.99,107.18,106.24,106.31,231300.0,68.4081,68.5296,67.9285,67.9733,231300.0
2008-03-28 10:10:00,106.31,106.6,106.04,106.23,233300.0,67.9733,68.1587,67.8007,67.9222,233300.0
2008-03-28 10:20:00,106.18,106.63,106.16,106.4,346300.0,67.8902,68.1779,67.8774,68.0308,346300.0
2008-03-28 10:30:00,106.4,106.48,105.7,105.75,146500.0,68.0308,68.082,67.5833,67.6152,146500.0
2008-03-28 10:40:00,105.75,106.28,105.5,106.17,184100.0,67.6152,67.9541,67.4554,67.8838,184100.0
2008-03-28 10:50:00,106.17,106.5,106.01,106.23,103900.0,67.8838,68.0948,67.7815,67.9222,103900.0
2008-03-28 11:00:00,106.24,106.25,106.04,106.17,61400.0,67.9285,67.9349,67.8007,67.8838,61400.0
2008-03-28 11:10:00,106.18,106.3,105.96,106.06,118400.0,67.8902,67.9669,67.7495,67.8135,118400.0
2008-03-28 11:20:00,106.03,106.3,105.97,106.22,67400.0,67.7943,67.9669,67.7559,67.9158,67400.0
2008-03-28 11:30:00,106.25,106.45,106.24,106.28,89900.0,67.9349,68.0628,67.9285,67.9541,89900.0
2008-03-28 11:40:00,106.28,106.41,106.19,106.3,140100.0,67.9541,68.0372,67.8966,67.9669,140100.0
2008-03-28 11:50:00,106.3,106.32,105.66,105.71,158000.0,67.9669,67.9797,67.5577,67.5897,158000.0
2008-03-28 12:00:00,105.71,105.82,105.4,105.6,132300.0,67.5897,67.66,67.3915,67.5193,132300.0
2008-03-28 12:10:00,105.61,105.66,105.11,105.49,224700.0,67.5257,67.5577,67.206,67.449,224700.0
2008-03-28 12:20:00,105.5,105.66,105.42,105.62,66600.0,67.4554,67.5577,67.4042,67.5321,66600.0
2008-03-28 12:30:00,105.65,106.0,105.63,105.86,90700.0,67.5513,67.7751,67.5385,67.6856,90700.0
2008-03-28 12:40:00,105.84,105.85,104.97,105.07,113300.0,67.6728,67.6792,67.1165,67.1805,113300.0
2008-03-28 12:50:00,105.08,105.18,104.77,105.01,121700.0,67.1869,67.2508,66.9886,67.1421,121700.0
2008-03-28 13:00:00,105.01,105.4,104.75,104.88,139400.0,67.1421,67.3915,66.9759,67.059,139400.0
2008-03-28 13:10:00,104.85,105.15,104.85,105.05,59800.0,67.0398,67.2316,67.0398,67.1677,59800.0
2008-03-28 13:20:00,105.05,105.17,104.75,105.1,73600.0,67.1677,67.2444,66.9759,67.1996,73600.0
2008-03-28 13:30:00,105.12,105.16,104.81,105.0,83200.0,67.2124,67.238,67.0142,67.1357,83200.0
2008-03-28 13:40:00,105.0,105.08,104.79,104.88,89000.0,67.1357,67.1869,67.0014,67.059,89000.0
2008-03-28 13:50:00,104.88,104.94,104.33,104.58,164300.0,67.059,67.0973,66.7073,66.8672,164300.0
2008-03-28 14:00:00,104.58,104.61,104.14,104.32,207800.0,66.8672,66.8863,66.5858,66.7009,207800.0
2008-03-28 14:10:00,104.32,104.61,104.14,104.44,101600.0,66.7009,66.8863,66.5858,66.7776,101600.0
2008-03-28 14:20:00,104.44,104.51,104.12,104.26,155300.0,66.7776,66.8224,66.573,66.6626,155300.0
2008-03-28 14:30:00,104.26,104.38,103.85,103.88,104700.0,66.6626,66.7393,66.4004,66.4196,104700.0
2008-03-28 14:40:00,103.88,104.3,103.75,104.25,96400.0,66.4196,66.6881,66.3365,66.6562,96400.0
2008-03-28 14:50:00,104.26,104.28,103.99,104.24,101500.0,66.6626,66.6753,66.4899,66.6498,101500.0
2008-03-28 15:00:00,104.23,104.3,104.0,104.27,166100.0,66.6434,66.6881,66.4963,66.669,166100.0
2008-03-28 15:10:00,104.29,104.35,103.93,104.02,189700.0,66.6817,66.7201,66.4516,66.5091,189700.0
2008-03-28 15:20:00,104.02,104.2,103.89,104.12,99900.0,66.5091,66.6242,66.426,66.573,99900.0
2008-03-28 15:30:00,104.14,104.25,103.98,104.04,106800.0,66.5858,66.6562,66.4835,66.5219,106800.0
2008-03-28 15:40:00,104.08,104.12,103.74,103.83,128800.0,66.5475,66.573,66.3301,66.3876,128800.0
2008-03-28 15:50:00,103.84,104.32,103.83,104.24,209700.0,66.394,66.7009,66.3876,66.6498,209700.0
2008-03-31 08:30:00,104.0,104.0,104.0,104.0,300.0,66.4963,66.4963,66.4963,66.4963,300.0
2008-03-31 08:40:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 08:50:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:00:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:10:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:20:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:30:00,104.32,104.85,103.68,104.29,134600.0,66.7009,67.0398,66.2917,66.6817,134600.0
2008-03-31 09:40:00,104.37,105.21,104.3,104.81,148000.0,66.7329,67.27,66.6881,67.0142,148000.0
2008-03-31 09:50:00,104.82,104.92,104.18,104.78,76300.0,67.0206,67.0846,66.6114,66.995,76300.0
2008-03-31 10:00:00,104.81,104.95,104.39,104.9,82300.0,67.0142,67.1037,66.7457,67.0718,82300.0
2008-03-31 10:10:00,104.89,105.36,104.75,105.36,78500.0,67.0654,67.3659,66.9759,67.3659,78500.0
2008-03-31 10:20:00,105.37,105.62,105.12,105.2,100100.0,67.3723,67.5321,67.2124,67.2636,100100.0
2008-03-31 10:30:00,105.22,105.34,104.71,104.83,76200.0,67.2764,67.3531,66.9503,67.027,76200.0
2008-03-31 10:40:00,104.83,104.85,104.09,104.13,108800.0,67.027,67.0398,66.5539,66.5794,108800.0
2008-03-31 10:50:00,104.11,104.51,104.1,104.45,85600.0,66.5666,66.8224,66.5603,66.784,85600.0
2008-03-31 11:00:00,104.48,104.86,104.28,104.64,81400.0,66.8032,67.0462,66.6753,66.9055,81400.0
2008-03-31 11:10:00,104.64,104.77,104.43,104.63,43100.0,66.9055,66.9886,66.7713,66.8991,43100.0
2008-03-31 11:20:00,104.65,105.0,104.62,104.96,89600.0,66.9119,67.1357,66.8927,67.1101,89600.0
2008-03-31 11:30:00,104.92,104.98,104.21,104.21,130200.0,67.0846,67.1229,66.6306,66.6306,130200.0
2008-03-31 11:40:00,104.21,104.28,103.97,104.16,126500.0,66.6306,66.6753,66.4771,66.5986,126500.0
2008-03-31 11:50:00,104.15,104.16,103.38,103.43,121600.0,66.5922,66.5986,66.0999,66.1319,121600.0
2008-03-31 12:00:00,103.47,103.83,103.47,103.6,105600.0,66.1574,66.3876,66.1574,66.2406,105600.0
2008-03-31 12:10:00,103.59,103.75,103.52,103.75,95400.0,66.2342,66.3365,66.1894,66.3365,95400.0
2008-03-31 12:20:00,103.76,103.97,103.62,103.82,103000.0,66.3429,66.4771,66.2533,66.3812,103000.0
2008-03-31 12:30:00,103.81,103.9,103.66,103.7,72900.0,66.3748,66.4324,66.2789,66.3045,72900.0
2008-03-31 12:40:00,103.69,103.72,103.25,103.6,64700.0,66.2981,66.3173,66.0168,66.2406,64700.0
2008-03-31 12:50:00,103.58,103.66,103.23,103.64,71600.0,66.2278,66.2789,66.004,66.2661,71600.0
2008-03-31 13:00:00,103.64,103.7,103.45,103.58,56800.0,66.2661,66.3045,66.1447,66.2278,56800.0
2008-03-31 13:10:00,103.6,103.68,103.49,103.68,35800.0,66.2406,66.2917,66.1702,66.2917,35800.0
2008-03-31 13:20:00,103.68,103.9,103.68,103.77,53900.0,66.2917,66.4324,66.2917,66.3493,53900.0
2008-03-31 13:30:00,103.76,103.84,103.34,103.65,116400.0,66.3429,66.394,66.0743,66.2725,116400.0
2008-03-31 13:40:00,103.64,103.75,103.49,103.6,100600.0,66.2661,66.3365,66.1702,66.2406,100600.0
2008-03-31 13:50:00,103.59,103.59,103.06,103.08,79900.0,66.2342,66.2342,65.8953,65.9081,79900.0
2008-03-31 14:00:00,103.08,103.19,103.0,103.06,57400.0,65.9081,65.9784,65.8569,65.8953,57400.0
2008-03-31 14:10:00,103.04,103.22,102.82,103.19,55300.0,65.8825,65.9976,65.7418,65.9784,55300.0
2008-03-31 14:20:00,103.2,103.7,103.2,103.65,75000.0,65.9848,66.3045,65.9848,66.2725,75000.0
2008-03-31 14:30:00,103.65,103.8,103.46,103.64,41000.0,66.2725,66.3684,66.151,66.2661,41000.0
2008-03-31 14:40:00,103.62,103.65,103.31,103.5,42300.0,66.2533,66.2725,66.0551,66.1766,42300.0
2008-03-31 14:50:00,103.5,103.69,103.27,103.67,47200.0,66.1766,66.2981,66.0296,66.2853,47200.0
2008-03-31 15:00:00,103.69,103.75,103.46,103.75,41100.0,66.2981,66.3365,66.151,66.3365,41100.0
2008-03-31 15:10:00,103.75,104.05,103.65,104.03,102300.0,66.3365,66.5283,66.2725,66.5155,102300.0
2008-03-31 15:20:00,104.01,104.44,104.0,104.07,105100.0,66.5027,66.7776,66.4963,66.5411,105100.0
2008-03-31 15:30:00,104.08,104.13,103.84,104.09,139700.0,66.5475,66.5794,66.394,66.5539,139700.0
2008-03-31 15:40:00,104.09,104.7,104.09,104.34,301300.0,66.5539,66.9439,66.5539,66.7137,301300.0
2008-03-31 15:50:00,104.34,104.51,104.22,104.31,354400.0,66.7137,66.8224,66.637,66.6945,354400.0
2008-04-01 08:50:00,104.02,104.02,104.02,104.02,200.0,66.5091,66.5091,66.5091,66.5091,200.0
2008-04-01 09:00:00,104.02,104.02,104.02,104.02,0.0,66.5091,66.5091,66.5091,66.5091,0.0
2008-04-01 09:10:00,104.02,104.02,104.02,104.02,0.0,66.5091,66.5091,66.5091,66.5091,0.0
2008-04-01 09:20:00,104.33,104.33,104.33,104.33,200.0,66.7073,66.7073,66.7073,66.7073,200.0
2008-04-01 09:30:00,104.17,104.48,102.66,103.15,162100.0,66.605,66.8032,65.6395,65.9528,162100.0
2008-04-01 09:40:00,103.04,103.17,102.25,102.57,99000.0,65.8825,65.9656,65.3774,65.582,99000.0
2008-04-01 09:50:00,102.57,103.07,102.25,102.25,130500.0,65.582,65.9017,65.3774,65.3774,130500.0
2008-04-01 10:00:00,102.25,102.92,102.25,102.44,131000.0,65.3774,65.8058,65.3774,65.4989,131000.0
2008-04-01 10:10:00,102.47,102.5,102.07,102.1,102000.0,65.5181,65.5372,65.2623,65.2815,102000.0
2008-04-01 10:20:00,102.08,102.18,101.61,101.61,175400.0,65.2687,65.3326,64.9682,64.9682,175400.0
2008-04-01 10:30:00,101.61,101.99,101.31,101.61,136000.0,64.9682,65.2111,64.7764,64.9682,136000.0
2008-04-01 10:40:00,101.58,101.95,101.31,101.93,134600.0,64.949,65.1856,64.7764,65.1728,134600.0
2008-04-01 10:50:00,101.93,102.53,101.9,102.14,106500.0,65.1728,65.5564,65.1536,65.3071,106500.0
2008-04-01 11:00:00,102.16,102.72,102.16,102.47,72700.0,65.3198,65.6779,65.3198,65.5181,72700.0
2008-04-01 11:10:00,102.5,102.79,102.46,102.6,73600.0,65.5372,65.7227,65.5117,65.6012,73600.0
2008-04-01 11:20:00,102.6,103.14,102.6,103.01,142100.0,65.6012,65.9464,65.6012,65.8633,142100.0
2008-04-01 11:30:00,103.0,103.17,102.8,102.89,199500.0,65.8569,65.9656,65.7291,65.7866,199500.0
2008-04-01 11:40:00,102.89,103.31,102.87,103.28,68000.0,65.7866,66.0551,65.7738,66.036,68000.0
2008-04-01 11:50:00,103.28,103.75,103.16,103.7,123700.0,66.036,66.3365,65.9592,66.3045,123700.0
2008-04-01 12:00:00,103.7,103.89,103.45,103.61,76000.0,66.3045,66.426,66.1447,66.247,76000.0
2008-04-01 12:10:00,103.61,103.62,103.15,103.54,99300.0,66.247,66.2533,65.9528,66.2022,99300.0
2008-04-01 12:20:00,103.53,104.2,103.47,104.14,116400.0,66.1958,66.6242,66.1574,66.5858,116400.0
2008-04-01 12:30:00,104.14,104.15,103.51,103.59,50600.0,66.5858,66.5922,66.183,66.2342,50600.0
2008-04-01 12:40:00,103.56,103.71,103.51,103.55,26200.0,66.215,66.3109,66.183,66.2086,26200.0
2008-04-01 12:50:00,103.54,103.75,103.38,103.65,28500.0,66.2022,66.3365,66.0999,66.2725,28500.0
2008-04-01 13:00:00,103.68,103.88,103.62,103.88,35400.0,66.2917,66.4196,66.2533,66.4196,35400.0
2008-04-01 13:10:00,103.88,104.03,103.79,103.79,36400.0,66.4196,66.5155,66.362,66.362,36400.0
2008-04-01 13:20:00,103.8,104.1,103.7,104.02,60700.0,66.3684,66.5603,66.3045,66.5091,60700.0
2008-04-01 13:30:00,104.03,104.1,103.97,103.98,43200.0,66.5155,66.5603,66.4771,66.4835,43200.0
2008-04-01 13:40:00,103.98,104.0,103.82,103.88,30700.0,66.4835,66.4963,66.3812,66.4196,30700.0
2008-04-01 13:50:00,103.88,103.98,103.72,103.94,34700.0,66.4196,66.4835,66.3173,66.458,34700.0
2008-04-01 14:00:00,103.92,103.96,103.76,103.91,51300.0,66.4452,66.4707,66.3429,66.4388,51300.0
2008-04-01 14:10:00,103.9,104.1,103.81,103.93,92500.0,66.4324,66.5603,66.3748,66.4516,92500.0
2008-04-01 14:20:00,103.91,104.2,103.5,103.55,116000.0,66.4388,66.6242,66.1766,66.2086,116000.0
2008-04-01 14:30:00,103.58,103.85,103.37,103.81,137400.0,66.2278,66.4004,66.0935,66.3748,137400.0
2008-04-01 14:40:00,103.8,103.81,103.48,103.67,96000.0,66.3684,66.3748,66.1638,66.2853,96000.0
2008-04-01 14:50:00,103.7,103.87,103.5,103.54,84100.0,66.3045,66.4132,66.1766,66.2022,84100.0
2008-04-01 15:00:00,103.52,104.07,103.51,103.93,85500.0,66.1894,66.5411,66.183,66.4516,85500.0
2008-04-01 15:10:00,103.94,104.15,103.82,104.02,68900.0,66.458,66.5922,66.3812,66.5091,68900.0
2008-04-01 15:20:00,104.0,104.12,103.87,103.93,67300.0,66.4963,66.573,66.4132,66.4516,67300.0
2008-04-01 15:30:00,103.93,104.01,103.12,103.55,142500.0,66.4516,66.5027,65.9337,66.2086,142500.0
2008-04-01 15:40:00,103.58,103.9,103.54,103.82,82300.0,66.2278,66.4324,66.2022,66.3812,82300.0
2008-04-01 15:50:00,103.82,104.08,103.77,104.01,115600.0,66.3812,66.5475,66.3493,66.5027,115600.0
2008-04-02 09:30:00,104.0,104.5,103.11,103.11,214100.0,66.4963,66.816,65.9273,65.9273,214100.0
2008-04-02 09:40:00,103.11,103.74,102.89,103.05,112800.0,65.9273,66.3301,65.7866,65.8889,112800.0
2008-04-02 09:50:00,103.04,103.2,102.24,102.28,143700.0,65.8825,65.9848,65.371,65.3966,143700.0
2008-04-02 10:00:00,102.27,102.4,101.92,102.11,213100.0,65.3902,65.4733,65.1664,65.2879,213100.0
2008-04-02 10:10:00,102.12,102.29,101.76,102.0,102500.0,65.2943,65.403,65.0641,65.2175,102500.0
2008-04-02 10:20:00,101.99,102.31,101.76,101.83,130000.0,65.2111,65.4158,65.0641,65.1088,130000.0
2008-04-02 10:30:00,101.86,102.67,101.57,102.36,179700.0,65.128,65.6459,64.9426,65.4477,179700.0
2008-04-02 10:40:00,102.37,103.23,102.3,103.07,161700.0,65.4541,66.004,65.4094,65.9017,161700.0
2008-04-02 10:50:00,103.07,104.09,103.07,103.84,163600.0,65.9017,66.5539,65.9017,66.394,163600.0
2008-04-02 11:00:00,103.87,104.09,103.74,103.97,153200.0,66.4132,66.5539,66.3301,66.4771,153200.0
2008-04-02 11:10:00,103.99,104.08,103.41,103.41,125900.0,66.4899,66.5475,66.1191,66.1191,125900.0
2008-04-02 11:20:00,103.38,103.66,102.93,102.96,131400.0,66.0999,66.2789,65.8122,65.8314,131400.0
2008-04-02 11:30:00,102.94,103.51,102.94,103.44,82400.0,65.8186,66.183,65.8186,66.1383,82400.0
2008-04-02 11:40:00,103.41,103.62,103.36,103.52,41000.0,66.1191,66.2533,66.0871,66.1894,41000.0
2008-04-02 11:50:00,103.53,103.68,103.45,103.55,45600.0,66.1958,66.2917,66.1447,66.2086,45600.0
2008-04-02 12:00:00,103.55,103.8,103.51,103.77,70500.0,66.2086,66.3684,66.183,66.3493,70500.0
2008-04-02 12:10:00,103.8,104.15,103.75,103.91,93700.0,66.3684,66.5922,66.3365,66.4388,93700.0
2008-04-02 12:20:00,103.9,104.13,103.8,104.03,72100.0,66.4324,66.5794,66.3684,66.5155,72100.0
2008-04-02 12:30:00,104.0,104.06,103.81,103.86,40700.0,66.4963,66.5347,66.3748,66.4068,40700.0
2008-04-02 12:40:00,103.86,104.02,103.75,103.98,45800.0,66.4068,66.5091,66.3365,66.4835,45800.0
2008-04-02 12:50:00,103.98,104.31,103.93,104.2,49500.0,66.4835,66.6945,66.4516,66.6242,49500.0
2008-04-02 13:00:00,104.22,104.56,104.1,104.25,68400.0,66.637,66.8544,66.5603,66.6562,68400.0
2008-04-02 13:10:00,104.25,104.3,104.01,104.1,44600.0,66.6562,66.6881,66.5027,66.5603,44600.0
2008-04-02 13:20:00,104.11,104.69,104.11,104.64,80600.0,66.5666,66.9375,66.5666,66.9055,80600.0
2008-04-02 13:30:00,104.64,104.7,104.5,104.5,100000.0,66.9055,66.9439,66.816,66.816,100000.0
2008-04-02 13:40:00,104.54,105.34,104.54,105.15,149300.0,66.8416,67.3531,66.8416,67.2316,149300.0
2008-04-02 13:50:00,105.16,105.67,105.09,105.46,111700.0,67.238,67.5641,67.1932,67.4298,111700.0
2008-04-02 14:00:00,105.46,105.84,105.37,105.76,79600.0,67.4298,67.6728,67.3723,67.6216,79600.0
2008-04-02 14:10:00,105.75,106.16,105.74,106.14,100800.0,67.6152,67.8774,67.6089,67.8646,100800.0
2008-04-02 14:20:00,106.15,106.41,105.93,106.23,146100.0,67.871,68.0372,67.7303,67.9222,146100.0
2008-04-02 14:30:00,106.25,106.27,105.4,105.47,143000.0,67.9349,67.9477,67.3915,67.4362,143000.0
2008-04-02 14:40:00,105.47,105.49,104.95,105.03,111800.0,67.4362,67.449,67.1037,67.1549,111800.0
2008-04-02 14:50:00,105.01,105.14,104.87,104.94,110300.0,67.1421,67.2252,67.0526,67.0973,110300.0
2008-04-02 15:00:00,104.94,105.0,104.46,104.63,135100.0,67.0973,67.1357,66.7904,66.8991,135100.0
2008-04-02 15:10:00,104.66,105.03,104.59,104.94,106600.0,66.9183,67.1549,66.8736,67.0973,106600.0
2008-04-02 15:20:00,104.95,104.95,104.66,104.84,73200.0,67.1037,67.1037,66.9183,67.0334,73200.0
2008-04-02 15:30:00,104.85,104.89,104.52,104.56,88000.0,67.0398,67.0654,66.8288,66.8544,88000.0
2008-04-02 15:40:00,104.54,104.89,104.53,104.7,117800.0,66.8416,67.0654,66.8352,66.9439,117800.0
2008-04-02 15:50:00,104.71,104.89,104.56,104.75,125000.0,66.9503,67.0654,66.8544,66.9759,125000.0
2008-04-03 09:30:00,106.73,106.73,104.31,105.5,261700.0,68.2418,68.2418,66.6945,67.4554,261700.0
2008-04-03 09:40:00,105.5,106.25,105.34,106.07,153800.0,67.4554,67.9349,67.3531,67.8198,153800.0
2008-04-03 09:50:00,106.07,106.66,105.9,106.55,229600.0,67.8198,68.1971,67.7112,68.1268,229600.0
2008-04-03 10:00:00,106.56,106.84,106.28,106.67,166500.0,68.1331,68.3122,67.9541,68.2035,166500.0
2008-04-03 10:10:00,106.67,106.67,105.88,106.3,139100.0,68.2035,68.2035,67.6984,67.9669,139100.0
2008-04-03 10:20:00,106.29,106.53,105.73,106.53,93900.0,67.9605,68.114,67.6025,68.114,93900.0
2008-04-03 10:30:00,106.53,106.93,106.24,106.91,97400.0,68.114,68.3697,67.9285,68.3569,97400.0
2008-04-03 10:40:00,106.92,106.95,106.2,106.51,99700.0,68.3633,68.3825,67.903,68.1012,99700.0
2008-04-03 10:50:00,106.48,106.91,106.16,106.7,91900.0,68.082,68.3569,67.8774,68.2227,91900.0
2008-04-03 11:00:00,106.68,107.23,106.65,106.93,126700.0,68.2099,68.5615,68.1907,68.3697,126700.0
2008-04-03 11:10:00,106.92,107.45,106.9,107.13,99900.0,68.3633,68.7022,68.3505,68.4976,99900.0
2008-04-03 11:20:00,107.12,107.19,106.7,106.84,102100.0,68.4912,68.536,68.2227,68.3122,102100.0
2008-04-03 11:30:00,106.83,106.92,106.6,106.73,87900.0,68.3058,68.3633,68.1587,68.2418,87900.0
2008-04-03 11:40:00,106.74,107.03,106.71,106.83,61800.0,68.2482,68.4337,68.2291,68.3058,61800.0
2008-04-03 11:50:00,106.83,106.96,106.76,106.86,60600.0,68.3058,68.3889,68.261,68.325,60600.0
2008-04-03 12:00:00,106.89,106.94,106.65,106.75,86500.0,68.3441,68.3761,68.1907,68.2546,86500.0
2008-04-03 12:10:00,106.75,106.82,106.48,106.57,75500.0,68.2546,68.2994,68.082,68.1395,75500.0
2008-04-03 12:20:00,106.56,106.56,106.22,106.37,44700.0,68.1331,68.1331,67.9158,68.0117,44700.0
2008-04-03 12:30:00,106.37,106.6,106.31,106.52,53600.0,68.0117,68.1587,67.9733,68.1076,53600.0
2008-04-03 12:40:00,106.5,106.93,106.5,106.59,107300.0,68.0948,68.3697,68.0948,68.1523,107300.0
2008-04-03 12:50:00,106.59,106.63,106.21,106.27,66500.0,68.1523,68.1779,67.9094,67.9477,66500.0
2008-04-03 13:00:00,106.29,106.8,106.24,106.67,87800.0,67.9605,68.2866,67.9285,68.2035,87800.0
2008-04-03 13:10:00,106.7,106.83,106.59,106.77,66300.0,68.2227,68.3058,68.1523,68.2674,66300.0
2008-04-03 13:20:00,106.76,106.88,106.36,106.37,88400.0,68.261,68.3378,68.0053,68.0117,88400.0
2008-04-03 13:30:00,106.38,106.53,106.13,106.16,80100.0,68.0181,68.114,67.8582,67.8774,80100.0
2008-04-03 13:40:00,106.14,106.29,105.9,106.28,54900.0,67.8646,67.9605,67.7112,67.9541,54900.0
2008-04-03 13:50:00,106.29,106.52,106.16,106.32,70400.0,67.9605,68.1076,67.8774,67.9797,70400.0
2008-04-03 14:00:00,106.3,106.42,105.97,106.02,81100.0,67.9669,68.0436,67.7559,67.7879,81100.0
2008-04-03 14:10:00,106.03,106.19,105.84,105.91,133100.0,67.7943,67.8966,67.6728,67.7175,133100.0
2008-04-03 14:20:00,105.94,105.96,105.47,105.7,111800.0,67.7367,67.7495,67.4362,67.5833,111800.0
2008-04-03 14:30:00,105.7,105.87,105.44,105.51,116600.0,67.5833,67.692,67.417,67.4618,116600.0
2008-04-03 14:40:00,105.52,105.88,105.52,105.85,65200.0,67.4682,67.6984,67.4682,67.6792,65200.0
2008-04-03 14:50:00,105.86,106.21,105.85,106.11,51000.0,67.6856,67.9094,67.6792,67.8454,51000.0
2008-04-03 15:00:00,106.08,106.11,105.91,105.99,49500.0,67.8262,67.8454,67.7175,67.7687,49500.0
2008-04-03 15:10:00,105.99,106.03,105.81,105.86,87400.0,67.7687,67.7943,67.6536,67.6856,87400.0
2008-04-03 15:20:00,105.85,106.02,105.77,105.8,74300.0,67.6792,67.7879,67.628,67.6472,74300.0
2008-04-03 15:30:00,105.8,105.88,105.46,105.7,100800.0,67.6472,67.6984,67.4298,67.5833,100800.0
2008-04-03 15:40:00,105.71,105.81,105.26,105.32,106500.0,67.5897,67.6536,67.3019,67.3403,106500.0
2008-04-03 15:50:00,105.34,105.73,105.2,105.56,147800.0,67.3531,67.6025,67.2636,67.4938,147800.0
2008-04-04 09:30:00,105.85,107.5,105.85,106.78,143300.0,67.6792,68.7342,67.6792,68.2738,143300.0
2008-04-04 09:40:00,106.7,107.37,106.6,107.26,109400.0,68.2227,68.6511,68.1587,68.5807,109400.0
2008-04-04 09:50:00,107.27,108.31,107.11,108.04,187400.0,68.5871,69.2521,68.4848,69.0794,187400.0
2008-04-04 10:00:00,108.04,108.3,107.62,108.11,139500.0,69.0794,69.2457,68.8109,69.1242,139500.0
2008-04-04 10:10:00,108.11,108.23,107.93,108.01,110700.0,69.1242,69.2009,69.0091,69.0603,110700.0
2008-04-04 10:20:00,107.98,108.17,107.9,108.08,83900.0,69.0411,69.1626,68.9899,69.105,83900.0
2008-04-04 10:30:00,108.04,108.09,107.75,107.95,84500.0,69.0794,69.1114,68.894,69.0219,84500.0
2008-04-04 10:40:00,107.99,108.11,107.91,108.1,63500.0,69.0475,69.1242,68.9963,69.1178,63500.0
2008-04-04 10:50:00,108.1,108.29,107.98,108.19,64100.0,69.1178,69.2393,69.0411,69.1754,64100.0
2008-04-04 11:00:00,108.23,108.25,107.88,108.19,100200.0,69.2009,69.2137,68.9771,69.1754,100200.0
2008-04-04 11:10:00,108.19,108.75,108.17,108.58,112600.0,69.1754,69.5334,69.1626,69.4247,112600.0
2008-04-04 11:20:00,108.54,108.54,108.24,108.47,133700.0,69.3991,69.3991,69.2073,69.3544,133700.0
2008-04-04 11:30:00,108.45,108.63,108.41,108.53,51000.0,69.3416,69.4567,69.316,69.3927,51000.0
2008-04-04 11:40:00,108.54,108.6,108.34,108.44,53200.0,69.3991,69.4375,69.2713,69.3352,53200.0
2008-04-04 11:50:00,108.44,109.8,108.25,108.87,557400.0,69.3352,70.2048,69.2137,69.6101,557400.0
2008-04-04 12:00:00,108.86,109.32,108.79,108.94,187800.0,69.6037,69.8979,69.559,69.6549,187800.0
2008-04-04 12:10:00,108.95,109.05,108.43,108.46,203100.0,69.6613,69.7252,69.3288,69.348,203100.0
2008-04-04 12:20:00,108.47,108.76,107.83,108.73,126000.0,69.3544,69.5398,68.9452,69.5206,126000.0
2008-04-04 12:30:00,108.69,108.82,108.49,108.68,61300.0,69.495,69.5782,69.3672,69.4887,61300.0
2008-04-04 12:40:00,108.64,108.74,108.37,108.48,53900.0,69.4631,69.527,69.2904,69.3608,53900.0
2008-04-04 12:50:00,108.45,108.65,108.33,108.53,44900.0,69.3416,69.4695,69.2649,69.3927,44900.0
2008-04-04 13:00:00,108.51,108.59,108.32,108.42,43600.0,69.38,69.4311,69.2585,69.3224,43600.0
2008-04-04 13:10:00,108.42,108.51,108.23,108.4,67000.0,69.3224,69.38,69.2009,69.3096,67000.0
2008-04-04 13:20:00,108.4,108.65,108.28,108.57,64500.0,69.3096,69.4695,69.2329,69.4183,64500.0
2008-04-04 13:30:00,108.6,108.72,108.41,108.47,57600.0,69.4375,69.5142,69.316,69.3544,57600.0
2008-04-04 13:40:00,108.49,108.61,108.24,108.45,52700.0,69.3672,69.4439,69.2073,69.3416,52700.0
2008-04-04 13:50:00,108.45,108.45,108.1,108.19,47800.0,69.3416,69.3416,69.1178,69.1754,47800.0
2008-04-04 14:00:00,108.23,108.42,107.84,107.87,74200.0,69.2009,69.3224,68.9516,68.9707,74200.0
2008-04-04 14:10:00,107.87,108.24,107.83,108.12,43100.0,68.9707,69.2073,68.9452,69.1306,43100.0
2008-04-04 14:20:00,108.14,108.43,108.0,108.27,55000.0,69.1434,69.3288,69.0539,69.2265,55000.0
2008-04-04 14:30:00,108.29,108.42,108.08,108.11,76300.0,69.2393,69.3224,69.105,69.1242,76300.0
2008-04-04 14:40:00,108.09,108.35,108.0,108.27,76300.0,69.1114,69.2777,69.0539,69.2265,76300.0
2008-04-04 14:50:00,108.28,108.46,108.14,108.2,45700.0,69.2329,69.348,69.1434,69.1817,45700.0
2008-04-04 15:00:00,108.22,108.3,107.9,108.08,92600.0,69.1945,69.2457,68.9899,69.105,92600.0
2008-04-04 15:10:00,108.05,108.12,107.62,107.74,91200.0,69.0858,69.1306,68.8109,68.8876,91200.0
2008-04-04 15:20:00,107.75,107.82,107.38,107.48,101800.0,68.894,68.9388,68.6574,68.7214,101800.0
2008-04-04 15:30:00,107.47,107.74,107.28,107.34,108400.0,68.715,68.8876,68.5935,68.6319,108400.0
2008-04-04 15:40:00,107.37,107.47,106.85,106.85,210600.0,68.6511,68.715,68.3186,68.3186,210600.0
2008-04-04 15:50:00,106.86,107.44,106.85,107.35,253800.0,68.325,68.6958,68.3186,68.6383,253800.0
2008-04-07 09:30:00,108.34,109.49,108.2,109.37,156900.0,69.2713,70.0066,69.1817,69.9298,156900.0
2008-04-07 09:40:00,109.34,109.75,109.19,109.5,102600.0,69.9106,70.1728,69.8147,70.0129,102600.0
2008-04-07 09:50:00,109.45,109.97,109.38,109.93,140300.0,69.981,70.3135,69.9362,70.2879,140300.0
2008-04-07 10:00:00,109.94,110.37,109.87,110.28,215700.0,70.2943,70.5692,70.2495,70.5117,215700.0
2008-04-07 10:10:00,110.27,110.35,109.95,110.0,100500.0,70.5053,70.5564,70.3007,70.3326,100500.0
2008-04-07 10:20:00,110.03,110.11,109.56,109.6,151700.0,70.3518,70.403,70.0513,70.0769,151700.0
2008-04-07 10:30:00,109.6,109.84,109.59,109.8,110800.0,70.0769,70.2303,70.0705,70.2048,110800.0
2008-04-07 10:40:00,109.79,110.08,109.54,109.66,139400.0,70.1984,70.3838,70.0385,70.1152,139400.0
2008-04-07 10:50:00,109.68,109.68,109.3,109.54,84100.0,70.128,70.128,69.8851,70.0385,84100.0
2008-04-07 11:00:00,109.51,109.87,109.51,109.82,169100.0,70.0193,70.2495,70.0193,70.2176,169100.0
2008-04-07 11:10:00,109.85,109.9,109.69,109.86,84800.0,70.2367,70.2687,70.1344,70.2431,84800.0
2008-04-07 11:20:00,109.86,109.92,109.71,109.78,79100.0,70.2431,70.2815,70.1472,70.192,79100.0
2008-04-07 11:30:00,109.76,110.0,109.76,109.91,90000.0,70.1792,70.3326,70.1792,70.2751,90000.0
2008-04-07 11:40:00,109.9,110.17,109.87,109.91,127500.0,70.2687,70.4413,70.2495,70.2751,127500.0
2008-04-07 11:50:00,109.95,110.11,109.73,110.08,74800.0,70.3007,70.403,70.16,70.3838,74800.0
2008-04-07 12:00:00,110.07,110.09,109.76,109.79,77200.0,70.3774,70.3902,70.1792,70.1984,77200.0
2008-04-07 12:10:00,109.78,109.88,109.5,109.52,85500.0,70.192,70.2559,70.0129,70.0257,85500.0
2008-04-07 12:20:00,109.52,109.55,109.16,109.32,64400.0,70.0257,70.0449,69.7956,69.8979,64400.0
2008-04-07 12:30:00,109.3,109.53,109.03,109.48,88200.0,69.8851,70.0321,69.7124,70.0002,88200.0
2008-04-07 12:40:00,109.51,109.69,109.43,109.51,50300.0,70.0193,70.1344,69.9682,70.0193,50300.0
2008-04-07 12:50:00,109.51,109.82,109.47,109.64,68500.0,70.0193,70.2176,69.9938,70.1025,68500.0
2008-04-07 13:00:00,109.64,109.8,109.42,109.44,66900.0,70.1025,70.2048,69.9618,69.9746,66900.0
2008-04-07 13:10:00,109.44,109.59,109.4,109.43,80200.0,69.9746,70.0705,69.949,69.9682,80200.0
2008-04-07 13:20:00,109.42,109.63,109.34,109.56,80900.0,69.9618,70.0961,69.9106,70.0513,80900.0
2008-04-07 13:30:00,109.57,109.93,109.55,109.69,84000.0,70.0577,70.2879,70.0449,70.1344,84000.0
2008-04-07 13:40:00,109.71,109.79,109.21,109.25,77000.0,70.1472,70.1984,69.8275,69.8531,77000.0
2008-04-07 13:50:00,109.26,109.6,108.91,109.52,86600.0,69.8595,70.0769,69.6357,70.0257,86600.0
2008-04-07 14:00:00,109.52,109.63,109.19,109.34,62500.0,70.0257,70.0961,69.8147,69.9106,62500.0
2008-04-07 14:10:00,109.34,109.34,108.85,108.9,62300.0,69.9106,69.9106,69.5973,69.6293,62300.0
2008-04-07 14:20:00,108.89,108.97,108.26,108.3,113100.0,69.6229,69.6741,69.2201,69.2457,113100.0
2008-04-07 14:30:00,108.33,108.5,108.0,108.34,78900.0,69.2649,69.3736,69.0539,69.2713,78900.0
2008-04-07 14:40:00,108.34,108.46,108.23,108.32,57600.0,69.2713,69.348,69.2009,69.2585,57600.0
2008-04-07 14:50:00,108.33,108.61,108.25,108.29,55200.0,69.2649,69.4439,69.2137,69.2393,55200.0
2008-04-07 15:00:00,108.32,108.32,107.73,107.75,98800.0,69.2585,69.2585,68.8812,68.894,98800.0
2008-04-07 15:10:00,107.73,108.35,107.65,108.34,84700.0,68.8812,69.2777,68.8301,69.2713,84700.0
2008-04-07 15:20:00,108.35,108.94,108.3,108.85,86900.0,69.2777,69.6549,69.2457,69.5973,86900.0
2008-04-07 15:30:00,108.83,108.87,107.99,108.47,101000.0,69.5846,69.6101,69.0475,69.3544,101000.0
2008-04-07 15:40:00,108.46,108.73,108.37,108.56,79500.0,69.348,69.5206,69.2904,69.4119,79500.0
2008-04-07 15:50:00,108.57,108.69,108.25,108.43,96500.0,69.4183,69.495,69.2137,69.3288,96500.0
2008-04-08 09:30:00,107.89,109.0,107.44,108.33,153300.0,68.9835,69.6933,68.6958,69.2649,153300.0
2008-04-08 09:40:00,108.39,109.0,108.3,108.86,93600.0,69.3032,69.6933,69.2457,69.6037,93600.0
2008-04-08 09:50:00,108.9,109.5,108.9,109.3,144100.0,69.6293,70.0129,69.6293,69.8851,144100.0
2008-04-08 10:00:00,109.3,109.32,108.71,109.19,100600.0,69.8851,69.8979,69.5078,69.8147,100600.0
2008-04-08 10:10:00,109.23,109.92,109.2,109.92,111300.0,69.8403,70.2815,69.8211,70.2815,111300.0
2008-04-08 10:20:00,109.93,110.44,109.6,109.62,138800.0,70.2879,70.614,70.0769,70.0897,138800.0
2008-04-08 10:30:00,109.6,110.34,109.51,110.2,96900.0,70.0769,70.55,70.0193,70.4605,96900.0
2008-04-08 10:40:00,110.22,110.45,110.12,110.43,84700.0,70.4733,70.6204,70.4094,70.6076,84700.0
2008-04-08 10:50:00,110.44,110.47,109.67,109.71,96300.0,70.614,70.6332,70.1216,70.1472,96300.0
2008-04-08 11:00:00,109.71,109.96,109.4,109.74,128900.0,70.1472,70.3071,69.949,70.1664,128900.0
2008-04-08 11:10:00,109.74,109.83,108.95,109.2,114400.0,70.1664,70.2239,69.6613,69.8211,114400.0
2008-04-08 11:20:00,109.23,109.61,109.17,109.54,42700.0,69.8403,70.0833,69.802,70.0385,42700.0
2008-04-08 11:30:00,109.52,110.21,109.5,109.73,70900.0,70.0257,70.4669,70.0129,70.16,70900.0
2008-04-08 11:40:00,109.75,109.99,109.55,109.76,41500.0,70.1728,70.3262,70.0449,70.1792,41500.0
2008-04-08 11:50:00,109.73,110.02,109.51,110.01,53100.0,70.16,70.3454,70.0193,70.339,53100.0
2008-04-08 12:00:00,109.98,110.4,109.98,110.39,133300.0,70.3199,70.5884,70.3199,70.582,133300.0
2008-04-08 12:10:00,110.4,110.53,110.01,110.5,104900.0,70.5884,70.6715,70.339,70.6523,104900.0
2008-04-08 12:20:00,110.55,110.91,110.45,110.72,124900.0,70.6843,70.9145,70.6204,70.793,124900.0
2008-04-08 12:30:00,110.72,110.92,110.72,110.89,83000.0,70.793,70.9209,70.793,70.9017,83000.0
2008-04-08 12:40:00,110.88,111.1,110.72,111.05,98300.0,70.8953,71.036,70.793,71.004,98300.0
2008-04-08 12:50:00,111.03,111.42,110.96,111.16,119100.0,70.9912,71.2406,70.9465,71.0743,119100.0
2008-04-08 13:00:00,111.16,111.44,111.15,111.38,81900.0,71.0743,71.2534,71.0679,71.215,81900.0
2008-04-08 13:10:00,111.36,111.39,111.16,111.16,50900.0,71.2022,71.2214,71.0743,71.0743,50900.0
2008-04-08 13:20:00,111.17,111.24,111.01,111.04,55000.0,71.0807,71.1255,70.9784,70.9976,55000.0
2008-04-08 13:30:00,111.03,111.07,110.89,110.98,70500.0,70.9912,71.0168,70.9017,70.9592,70500.0
2008-04-08 13:40:00,110.96,111.09,110.6,110.92,88200.0,70.9465,71.0296,70.7163,70.9209,88200.0
2008-04-08 13:50:00,110.95,111.06,110.87,110.95,64600.0,70.9401,71.0104,70.8889,70.9401,64600.0
2008-04-08 14:00:00,110.95,110.95,110.44,110.55,118900.0,70.9401,70.9401,70.614,70.6843,118900.0
2008-04-08 14:10:00,110.59,110.82,110.45,110.56,92900.0,70.7099,70.8569,70.6204,70.6907,92900.0
2008-04-08 14:20:00,110.52,110.63,110.27,110.27,115600.0,70.6651,70.7355,70.5053,70.5053,115600.0
2008-04-08 14:30:00,110.31,110.61,110.2,110.45,75100.0,70.5309,70.7227,70.4605,70.6204,75100.0
2008-04-08 14:40:00,110.44,110.69,110.2,110.62,69500.0,70.614,70.7738,70.4605,70.7291,69500.0
2008-04-08 14:50:00,110.61,110.93,110.61,110.8,58900.0,70.7227,70.9273,70.7227,70.8442,58900.0
2008-04-08 15:00:00,110.8,110.8,110.2,110.45,71500.0,70.8442,70.8442,70.4605,70.6204,71500.0
2008-04-08 15:10:00,110.45,110.65,110.38,110.59,64700.0,70.6204,70.7482,70.5756,70.7099,64700.0
2008-04-08 15:20:00,110.63,110.86,110.49,110.77,83300.0,70.7355,70.8825,70.6459,70.825,83300.0
2008-04-08 15:30:00,110.81,111.07,110.75,110.77,122900.0,70.8505,71.0168,70.8122,70.825,122900.0
2008-04-08 15:40:00,110.76,110.97,110.71,110.92,135900.0,70.8186,70.9528,70.7866,70.9209,135900.0
2008-04-08 15:50:00,110.91,111.02,110.75,110.84,195400.0,70.9145,70.9848,70.8122,70.8697,195400.0
2008-04-09 09:30:00,111.6,112.46,111.6,112.11,143300.0,71.3557,71.9055,71.3557,71.6817,143300.0
2008-04-09 09:40:00,112.13,112.35,111.6,111.87,112100.0,71.6945,71.8352,71.3557,71.5283,112100.0
2008-04-09 09:50:00,111.84,112.23,111.69,112.16,114900.0,71.5091,71.7585,71.4132,71.7137,114900.0
2008-04-09 10:00:00,112.14,112.69,111.82,112.63,138800.0,71.7009,72.0526,71.4963,72.0142,138800.0
2008-04-09 10:10:00,112.65,112.84,112.39,112.77,153900.0,72.027,72.1485,71.8608,72.1037,153900.0
2008-04-09 10:20:00,112.8,112.83,112.05,112.36,117300.0,72.1229,72.1421,71.6434,71.8416,117300.0
2008-04-09 10:30:00,112.09,113.99,112.03,113.93,269000.0,71.669,72.8838,71.6306,72.8454,269000.0
2008-04-09 10:40:00,113.93,113.95,113.18,113.73,169400.0,72.8454,72.8582,72.3659,72.7176,169400.0
2008-04-09 10:50:00,113.77,113.89,113.53,113.68,66500.0,72.7431,72.8199,72.5897,72.6856,66500.0
2008-04-09 11:00:00,113.67,114.0,113.65,113.88,80200.0,72.6792,72.8902,72.6664,72.8135,80200.0
2008-04-09 11:10:00,113.85,113.87,113.0,113.11,117900.0,72.7943,72.8071,72.2508,72.3211,117900.0
2008-04-09 11:20:00,113.13,113.23,112.56,112.8,140800.0,72.3339,72.3979,71.9695,72.1229,140800.0
2008-04-09 11:30:00,112.8,112.94,112.36,112.48,108200.0,72.1229,72.2124,71.8416,71.9183,108200.0
2008-04-09 11:40:00,112.51,112.78,112.36,112.43,72800.0,71.9375,72.1101,71.8416,71.8864,72800.0
2008-04-09 11:50:00,112.46,112.6,112.21,112.36,70800.0,71.9055,71.995,71.7457,71.8416,70800.0
2008-04-09 12:00:00,112.35,112.8,112.32,112.39,80500.0,71.8352,72.1229,71.816,71.8608,80500.0
2008-04-09 12:10:00,112.42,112.49,112.16,112.23,78200.0,71.88,71.9247,71.7137,71.7585,78200.0
2008-04-09 12:20:00,112.22,112.54,112.1,112.48,59800.0,71.7521,71.9567,71.6754,71.9183,59800.0
2008-04-09 12:30:00,112.49,112.68,112.4,112.48,44100.0,71.9247,72.0462,71.8672,71.9183,44100.0
2008-04-09 12:40:00,112.5,112.72,112.42,112.56,64000.0,71.9311,72.0718,71.88,71.9695,64000.0
2008-04-09 12:50:00,112.58,112.74,112.35,112.35,47900.0,71.9823,72.0846,71.8352,71.8352,47900.0
2008-04-09 13:00:00,112.34,112.66,112.34,112.45,79000.0,71.8288,72.0334,71.8288,71.8991,79000.0
2008-04-09 13:10:00,112.45,112.61,112.31,112.42,77200.0,71.8991,72.0014,71.8096,71.88,77200.0
2008-04-09 13:20:00,112.46,112.51,112.28,112.3,44300.0,71.9055,71.9375,71.7904,71.8032,44300.0
2008-04-09 13:30:00,112.3,112.67,112.28,112.64,64900.0,71.8032,72.0398,71.7904,72.0206,64900.0
2008-04-09 13:40:00,112.63,112.65,112.4,112.46,43100.0,72.0142,72.027,71.8672,71.9055,43100.0
2008-04-09 13:50:00,112.46,112.77,112.42,112.75,62900.0,71.9055,72.1037,71.88,72.091,62900.0
2008-04-09 14:00:00,112.75,112.92,112.71,112.81,86400.0,72.091,72.1997,72.0654,72.1293,86400.0
2008-04-09 14:10:00,112.79,112.81,112.49,112.61,92500.0,72.1165,72.1293,71.9247,72.0014,92500.0
2008-04-09 14:20:00,112.63,112.72,112.18,112.2,56600.0,72.0142,72.0718,71.7265,71.7393,56600.0
2008-04-09 14:30:00,112.21,112.27,111.8,112.15,65400.0,71.7457,71.7841,71.4835,71.7073,65400.0
2008-04-09 14:40:00,112.15,112.43,112.15,112.15,34000.0,71.7073,71.8864,71.7073,71.7073,34000.0
2008-04-09 14:50:00,112.15,112.21,112.01,112.06,36600.0,71.7073,71.7457,71.6178,71.6498,36600.0
2008-04-09 15:00:00,112.08,112.34,112.0,112.06,70100.0,71.6626,71.8288,71.6114,71.6498,70100.0
2008-04-09 15:10:00,112.06,112.07,111.72,111.96,65600.0,71.6498,71.6562,71.4324,71.5858,65600.0
2008-04-09 15:20:00,111.96,112.06,111.75,111.86,50900.0,71.5858,71.6498,71.4516,71.5219,50900.0
2008-04-09 15:30:00,111.85,112.4,111.83,112.25,84900.0,71.5155,71.8672,71.5027,71.7713,84900.0
2008-04-09 15:40:00,112.27,112.3,111.96,111.97,78400.0,71.7841,71.8032,71.5858,71.5922,78400.0
2008-04-09 15:50:00,111.98,112.14,111.9,112.11,162100.0,71.5986,71.7009,71.5475,71.6817,162100.0
2008-04-10 09:30:00,111.32,112.93,111.32,112.12,175600.0,71.1766,72.206,71.1766,71.6881,175600.0
2008-04-10 09:40:00,112.12,112.32,111.15,111.34,145200.0,71.6881,71.816,71.0679,71.1894,145200.0
2008-04-10 09:50:00,111.34,111.64,111.16,111.37,98400.0,71.1894,71.3812,71.0743,71.2086,98400.0
2008-04-10 10:00:00,111.35,111.38,110.57,110.7,92400.0,71.1958,71.215,70.6971,70.7802,92400.0
2008-04-10 10:10:00,110.7,110.79,110.3,110.58,125000.0,70.7802,70.8378,70.5245,70.7035,125000.0
2008-04-10 10:20:00,110.58,110.89,110.32,110.52,79800.0,70.7035,70.9017,70.5372,70.6651,79800.0
2008-04-10 10:30:00,110.52,111.45,110.52,111.41,109200.0,70.6651,71.2598,70.6651,71.2342,109200.0
2008-04-10 10:40:00,111.4,112.08,111.4,111.78,86300.0,71.2278,71.6626,71.2278,71.4708,86300.0
2008-04-10 10:50:00,111.76,111.77,110.44,111.01,122600.0,71.458,71.4644,70.614,70.9784,122600.0
2008-04-10 11:00:00,110.97,111.04,110.59,110.79,58300.0,70.9528,70.9976,70.7099,70.8378,58300.0
2008-04-10 11:10:00,110.78,111.18,110.75,111.04,66500.0,70.8314,71.0871,70.8122,70.9976,66500.0
2008-04-10 11:20:00,111.05,111.62,111.0,111.31,75700.0,71.004,71.3684,70.972,71.1702,75700.0
2008-04-10 11:30:00,111.29,111.92,111.28,111.28,73600.0,71.1575,71.5603,71.1511,71.1511,73600.0
2008-04-10 11:40:00,111.3,111.61,111.0,111.03,87300.0,71.1638,71.3621,70.972,70.9912,87300.0
2008-04-10 11:50:00,111.03,111.08,110.51,110.94,83300.0,70.9912,71.0232,70.6587,70.9337,83300.0
2008-04-10 12:00:00,110.98,110.98,110.45,110.71,59300.0,70.9592,70.9592,70.6204,70.7866,59300.0
2008-04-10 12:10:00,110.71,111.2,110.57,111.16,39600.0,70.7866,71.0999,70.6971,71.0743,39600.0
2008-04-10 12:20:00,111.2,111.29,110.73,111.1,77900.0,71.0999,71.1575,70.7994,71.036,77900.0
2008-04-10 12:30:00,111.08,111.65,111.08,111.4,76400.0,71.0232,71.3876,71.0232,71.2278,76400.0
2008-04-10 12:40:00,111.41,111.72,111.4,111.63,60200.0,71.2342,71.4324,71.2278,71.3748,60200.0
2008-04-10 12:50:00,111.61,111.68,111.29,111.44,52300.0,71.3621,71.4068,71.1575,71.2534,52300.0
2008-04-10 13:00:00,111.44,111.44,111.26,111.38,54500.0,71.2534,71.2534,71.1383,71.215,54500.0
2008-04-10 13:10:00,111.36,111.54,111.35,111.43,37600.0,71.2022,71.3173,71.1958,71.247,37600.0
2008-04-10 13:20:00,111.43,111.47,111.32,111.4,37300.0,71.247,71.2725,71.1766,71.2278,37300.0
2008-04-10 13:30:00,111.4,111.86,111.39,111.85,64600.0,71.2278,71.5219,71.2214,71.5155,64600.0
2008-04-10 13:40:00,111.85,111.88,111.61,111.66,59000.0,71.5155,71.5347,71.3621,71.394,59000.0
2008-04-10 13:50:00,111.65,111.83,111.59,111.64,40100.0,71.3876,71.5027,71.3493,71.3812,40100.0
2008-04-10 14:00:00,111.62,111.66,111.43,111.54,39000.0,71.3684,71.394,71.247,71.3173,39000.0
2008-04-10 14:10:00,111.52,111.55,111.16,111.31,65000.0,71.3045,71.3237,71.0743,71.1702,65000.0
2008-04-10 14:20:00,111.33,111.39,111.04,111.31,44700.0,71.183,71.2214,70.9976,71.1702,44700.0
2008-04-10 14:30:00,111.3,111.61,111.14,111.53,66100.0,71.1638,71.3621,71.0615,71.3109,66100.0
2008-04-10 14:40:00,111.51,111.74,111.43,111.7,38500.0,71.2981,71.4452,71.247,71.4196,38500.0
2008-04-10 14:50:00,111.69,111.97,111.63,111.9,88100.0,71.4132,71.5922,71.3748,71.5475,88100.0
2008-04-10 15:00:00,111.93,111.99,111.68,111.73,98000.0,71.5667,71.605,71.4068,71.4388,98000.0
2008-04-10 15:10:00,111.75,111.81,111.5,111.69,64000.0,71.4516,71.4899,71.2917,71.4132,64000.0
2008-04-10 15:20:00,111.7,111.89,111.61,111.87,73000.0,71.4196,71.5411,71.3621,71.5283,73000.0
2008-04-10 15:30:00,111.85,111.86,111.3,111.34,118900.0,71.5155,71.5219,71.1638,71.1894,118900.0
2008-04-10 15:40:00,111.33,111.64,111.2,111.62,159400.0,71.183,71.3812,71.0999,71.3684,159400.0
2008-04-10 15:50:00,111.58,111.8,111.5,111.7,143300.0,71.3429,71.4835,71.2917,71.4196,143300.0
2008-04-11 09:30:00,110.85,111.44,109.84,110.85,81800.0,70.8761,71.2534,70.2303,70.8761,81800.0
2008-04-11 09:40:00,110.85,112.07,110.83,111.97,128200.0,70.8761,71.6562,70.8633,71.5922,128200.0
2008-04-11 09:50:00,111.95,112.09,111.1,111.1,95200.0,71.5794,71.669,71.036,71.036,95200.0
2008-04-11 10:00:00,111.08,111.45,110.97,111.08,106900.0,71.0232,71.2598,70.9528,71.0232,106900.0
2008-04-11 10:10:00,111.07,111.37,110.88,111.28,77600.0,71.0168,71.2086,70.8953,71.1511,77600.0
2008-04-11 10:20:00,111.28,111.35,110.33,110.47,84100.0,71.1511,71.1958,70.5436,70.6332,84100.0
2008-04-11 10:30:00,110.47,111.08,110.25,110.88,84300.0,70.6332,71.0232,70.4925,70.8953,84300.0
2008-04-11 10:40:00,110.85,110.85,109.89,110.08,119200.0,70.8761,70.8761,70.2623,70.3838,119200.0
2008-04-11 10:50:00,110.1,110.1,109.4,109.6,100000.0,70.3966,70.3966,69.949,70.0769,100000.0
2008-04-11 11:00:00,109.6,109.92,109.41,109.42,70500.0,70.0769,70.2815,69.9554,69.9618,70500.0
2008-04-11 11:10:00,109.44,109.74,109.3,109.61,54300.0,69.9746,70.1664,69.8851,70.0833,54300.0
2008-04-11 11:20:00,109.61,109.73,109.43,109.69,38700.0,70.0833,70.16,69.9682,70.1344,38700.0
2008-04-11 11:30:00,109.71,109.76,109.57,109.6,65900.0,70.1472,70.1792,70.0577,70.0769,65900.0
2008-04-11 11:40:00,109.63,110.01,109.63,110.01,73400.0,70.0961,70.339,70.0961,70.339,73400.0
2008-04-11 11:50:00,110.0,110.09,109.45,109.62,41900.0,70.3326,70.3902,69.981,70.0897,41900.0
2008-04-11 12:00:00,109.67,109.68,109.39,109.42,40800.0,70.1216,70.128,69.9426,69.9618,40800.0
2008-04-11 12:10:00,109.44,109.65,109.31,109.64,29700.0,69.9746,70.1089,69.8915,70.1025,29700.0
2008-04-11 12:20:00,109.61,109.64,108.99,109.01,59000.0,70.0833,70.1025,69.6869,69.6996,59000.0
2008-04-11 12:30:00,108.99,109.24,108.98,109.13,42700.0,69.6869,69.8467,69.6805,69.7764,42700.0
2008-04-11 12:40:00,109.12,109.21,108.92,109.16,62400.0,69.77,69.8275,69.6421,69.7956,62400.0
2008-04-11 12:50:00,109.16,109.53,109.09,109.46,49600.0,69.7956,70.0321,69.7508,69.9874,49600.0
2008-04-11 13:00:00,109.44,109.58,109.32,109.4,27500.0,69.9746,70.0641,69.8979,69.949,27500.0
2008-04-11 13:10:00,109.41,109.69,109.34,109.67,43300.0,69.9554,70.1344,69.9106,70.1216,43300.0
2008-04-11 13:20:00,109.69,109.69,109.3,109.38,35000.0,70.1344,70.1344,69.8851,69.9362,35000.0
2008-04-11 13:30:00,109.35,109.58,109.14,109.26,33200.0,69.917,70.0641,69.7828,69.8595,33200.0
2008-04-11 13:40:00,109.3,109.49,109.24,109.37,21100.0,69.8851,70.0066,69.8467,69.9298,21100.0
2008-04-11 13:50:00,109.35,109.58,109.27,109.51,30000.0,69.917,70.0641,69.8659,70.0193,30000.0
2008-04-11 14:00:00,109.55,109.58,109.36,109.49,37300.0,70.0449,70.0641,69.9234,70.0066,37300.0
2008-04-11 14:10:00,109.49,109.49,109.11,109.48,35300.0,70.0066,70.0066,69.7636,70.0002,35300.0
2008-04-11 14:20:00,109.43,109.74,109.4,109.73,48300.0,69.9682,70.1664,69.949,70.16,48300.0
2008-04-11 14:30:00,109.74,109.87,109.57,109.58,45300.0,70.1664,70.2495,70.0577,70.0641,45300.0
2008-04-11 14:40:00,109.62,109.84,109.55,109.78,41100.0,70.0897,70.2303,70.0449,70.192,41100.0
2008-04-11 14:50:00,109.8,110.0,109.68,109.81,66700.0,70.2048,70.3326,70.128,70.2112,66700.0
2008-04-11 15:00:00,109.83,109.88,109.47,109.55,68700.0,70.2239,70.2559,69.9938,70.0449,68700.0
2008-04-11 15:10:00,109.55,109.63,109.37,109.58,40600.0,70.0449,70.0961,69.9298,70.0641,40600.0
2008-04-11 15:20:00,109.55,109.86,109.45,109.82,38700.0,70.0449,70.2431,69.981,70.2176,38700.0
2008-04-11 15:30:00,109.8,109.8,109.19,109.22,57900.0,70.2048,70.2048,69.8147,69.8339,57900.0
2008-04-11 15:40:00,109.18,109.31,109.07,109.3,106900.0,69.8083,69.8915,69.738,69.8851,106900.0
2008-04-11 15:50:00,109.31,109.44,109.23,109.33,130900.0,69.8915,69.9746,69.8403,69.9043,130900.0
2008-04-14 09:30:00,110.64,111.47,110.01,111.07,143100.0,70.7418,71.2725,70.339,71.0168,143100.0
2008-04-14 09:40:00,111.09,111.75,110.6,111.4,149400.0,71.0296,71.4516,70.7163,71.2278,149400.0
2008-04-14 09:50:00,111.41,112.15,111.34,111.56,120900.0,71.2342,71.7073,71.1894,71.3301,120900.0
2008-04-14 10:00:00,111.51,112.17,111.4,111.91,107400.0,71.2981,71.7201,71.2278,71.5539,107400.0
2008-04-14 10:10:00,111.89,112.25,111.76,111.89,60500.0,71.5411,71.7713,71.458,71.5411,60500.0
2008-04-14 10:20:00,111.84,112.22,111.84,111.94,77000.0,71.5091,71.7521,71.5091,71.5731,77000.0
2008-04-14 10:30:00,111.97,112.4,111.9,112.35,83900.0,71.5922,71.8672,71.5475,71.8352,83900.0
2008-04-14 10:40:00,112.35,112.9,112.29,112.85,123200.0,71.8352,72.1869,71.7968,72.1549,123200.0
2008-04-14 10:50:00,112.86,112.95,112.55,112.74,55000.0,72.1613,72.2188,71.9631,72.0846,55000.0
2008-04-14 11:00:00,112.77,112.85,112.59,112.72,34200.0,72.1037,72.1549,71.9887,72.0718,34200.0
2008-04-14 11:10:00,112.7,112.77,112.32,112.37,48700.0,72.059,72.1037,71.816,71.848,48700.0
2008-04-14 11:20:00,112.36,112.6,112.12,112.19,66500.0,71.8416,71.995,71.6881,71.7329,66500.0
2008-04-14 11:30:00,112.21,112.21,111.93,112.06,61500.0,71.7457,71.7457,71.5667,71.6498,61500.0
2008-04-14 11:40:00,112.06,112.27,111.98,112.1,51600.0,71.6498,71.7841,71.5986,71.6754,51600.0
2008-04-14 11:50:00,112.11,112.13,111.81,112.03,49600.0,71.6817,71.6945,71.4899,71.6306,49600.0
2008-04-14 12:00:00,112.06,112.23,111.89,112.08,69000.0,71.6498,71.7585,71.5411,71.6626,69000.0
2008-04-14 12:10:00,112.09,112.16,111.77,111.77,29000.0,71.669,71.7137,71.4644,71.4644,29000.0
2008-04-14 12:20:00,111.79,112.38,111.77,112.33,29200.0,71.4771,71.8544,71.4644,71.8224,29200.0
2008-04-14 12:30:00,112.34,112.5,111.96,112.03,47900.0,71.8288,71.9311,71.5858,71.6306,47900.0
2008-04-14 12:40:00,112.02,112.55,111.96,112.55,45400.0,71.6242,71.9631,71.5858,71.9631,45400.0
2008-04-14 12:50:00,112.57,112.95,112.55,112.89,66200.0,71.9759,72.2188,71.9631,72.1805,66200.0
2008-04-14 13:00:00,112.89,112.91,112.68,112.8,42700.0,72.1805,72.1933,72.0462,72.1229,42700.0
2008-04-14 13:10:00,112.79,112.92,112.45,112.45,32600.0,72.1165,72.1997,71.8991,71.8991,32600.0
2008-04-14 13:20:00,112.43,112.58,112.2,112.36,33400.0,71.8864,71.9823,71.7393,71.8416,33400.0
2008-04-14 13:30:00,112.36,112.42,112.1,112.1,52500.0,71.8416,71.88,71.6754,71.6754,52500.0
2008-04-14 13:40:00,112.1,112.24,112.05,112.19,28000.0,71.6754,71.7649,71.6434,71.7329,28000.0
2008-04-14 13:50:00,112.17,112.18,111.9,112.08,25700.0,71.7201,71.7265,71.5475,71.6626,25700.0
2008-04-14 14:00:00,112.1,112.14,111.9,111.99,36300.0,71.6754,71.7009,71.5475,71.605,36300.0
2008-04-14 14:10:00,111.97,112.33,111.96,112.23,37100.0,71.5922,71.8224,71.5858,71.7585,37100.0
2008-04-14 14:20:00,112.22,112.47,112.22,112.32,27700.0,71.7521,71.9119,71.7521,71.816,27700.0
2008-04-14 14:30:00,112.31,112.58,112.26,112.58,44000.0,71.8096,71.9823,71.7777,71.9823,44000.0
2008-04-14 14:40:00,112.57,112.68,112.36,112.41,40400.0,71.9759,72.0462,71.8416,71.8736,40400.0
2008-04-14 14:50:00,112.41,112.41,111.97,111.97,64500.0,71.8736,71.8736,71.5922,71.5922,64500.0
2008-04-14 15:00:00,111.97,112.14,111.81,111.86,58900.0,71.5922,71.7009,71.4899,71.5219,58900.0
2008-04-14 15:10:00,111.87,111.91,111.78,111.81,49800.0,71.5283,71.5539,71.4708,71.4899,49800.0
2008-04-14 15:20:00,111.84,112.06,111.77,111.78,86600.0,71.5091,71.6498,71.4644,71.4708,86600.0
2008-04-14 15:30:00,111.81,111.87,111.6,111.77,123600.0,71.4899,71.5283,71.3557,71.4644,123600.0
2008-04-14 15:40:00,111.76,112.24,111.76,112.05,128200.0,71.458,71.7649,71.458,71.6434,128200.0
2008-04-14 15:50:00,112.06,112.1,111.87,112.04,154800.0,71.6498,71.6754,71.5283,71.637,154800.0
2008-04-15 09:30:00,113.01,114.51,113.01,114.17,297300.0,72.2572,73.2163,72.2572,72.9989,297300.0
2008-04-15 09:40:00,114.2,115.49,114.08,114.17,254200.0,73.0181,73.8429,72.9413,72.9989,254200.0
2008-04-15 09:50:00,114.17,114.22,113.4,113.8,116200.0,72.9989,73.0309,72.5066,72.7623,116200.0
2008-04-15 10:00:00,113.83,113.87,113.15,113.27,118800.0,72.7815,72.8071,72.3467,72.4234,118800.0
2008-04-15 10:10:00,113.27,113.39,112.94,113.39,76000.0,72.4234,72.5002,72.2124,72.5002,76000.0
2008-04-15 10:20:00,113.39,113.87,113.36,113.7,62600.0,72.5002,72.8071,72.481,72.6984,62600.0
2008-04-15 10:30:00,113.74,113.88,113.39,113.41,76300.0,72.724,72.8135,72.5002,72.513,76300.0
2008-04-15 10:40:00,113.4,113.42,112.92,113.1,114600.0,72.5066,72.5193,72.1997,72.3147,114600.0
2008-04-15 10:50:00,113.09,113.35,112.96,113.29,43900.0,72.3083,72.4746,72.2252,72.4362,43900.0
2008-04-15 11:00:00,113.32,113.4,112.81,112.88,48500.0,72.4554,72.5066,72.1293,72.1741,48500.0
2008-04-15 11:10:00,112.87,112.95,112.3,112.36,78300.0,72.1677,72.2188,71.8032,71.8416,78300.0
2008-04-15 11:20:00,112.35,112.35,112.0,112.06,79900.0,71.8352,71.8352,71.6114,71.6498,79900.0
2008-04-15 11:30:00,112.06,112.23,111.88,112.21,164500.0,71.6498,71.7585,71.5347,71.7457,164500.0
2008-04-15 11:40:00,112.19,112.5,112.11,112.5,35100.0,71.7329,71.9311,71.6817,71.9311,35100.0
2008-04-15 11:50:00,112.5,112.7,112.42,112.54,30800.0,71.9311,72.059,71.88,71.9567,30800.0
2008-04-15 12:00:00,112.57,112.7,112.33,112.41,31100.0,71.9759,72.059,71.8224,71.8736,31100.0
2008-04-15 12:10:00,112.43,112.63,112.34,112.63,29700.0,71.8864,72.0142,71.8288,72.0142,29700.0
2008-04-15 12:20:00,112.57,112.75,112.52,112.67,41100.0,71.9759,72.091,71.9439,72.0398,41100.0
2008-04-15 12:30:00,112.7,112.73,112.53,112.63,30600.0,72.059,72.0782,71.9503,72.0142,30600.0
2008-04-15 12:40:00,112.65,112.92,112.65,112.79,42300.0,72.027,72.1997,72.027,72.1165,42300.0
2008-04-15 12:50:00,112.82,112.93,112.7,112.73,43500.0,72.1357,72.206,72.059,72.0782,43500.0
2008-04-15 13:00:00,112.79,112.9,112.57,112.57,37500.0,72.1165,72.1869,71.9759,71.9759,37500.0
2008-04-15 13:10:00,112.62,113.03,112.62,112.94,45300.0,72.0078,72.27,72.0078,72.2124,45300.0
2008-04-15 13:20:00,112.95,113.31,112.95,113.15,52000.0,72.2188,72.449,72.2188,72.3467,52000.0
2008-04-15 13:30:00,113.12,113.19,112.81,112.99,36500.0,72.3275,72.3723,72.1293,72.2444,36500.0
2008-04-15 13:40:00,112.96,113.4,112.84,113.4,52600.0,72.2252,72.5066,72.1485,72.5066,52600.0
2008-04-15 13:50:00,113.38,113.46,113.14,113.21,43100.0,72.4938,72.5449,72.3403,72.3851,43100.0
2008-04-15 14:00:00,113.24,113.41,113.1,113.27,66600.0,72.4043,72.513,72.3147,72.4234,66600.0
2008-04-15 14:10:00,113.3,113.54,113.19,113.23,57600.0,72.4426,72.5961,72.3723,72.3979,57600.0
2008-04-15 14:20:00,113.23,113.54,113.18,113.29,63200.0,72.3979,72.5961,72.3659,72.4362,63200.0
2008-04-15 14:30:00,113.29,113.72,113.29,113.57,86600.0,72.4362,72.7112,72.4362,72.6153,86600.0
2008-04-15 14:40:00,113.62,113.65,113.29,113.35,52200.0,72.6472,72.6664,72.4362,72.4746,52200.0
2008-04-15 14:50:00,113.34,113.5,112.94,113.16,55000.0,72.4682,72.5705,72.2124,72.3531,55000.0
2008-04-15 15:00:00,113.12,113.41,113.06,113.06,38000.0,72.3275,72.513,72.2892,72.2892,38000.0
2008-04-15 15:10:00,113.07,113.32,113.01,113.17,49900.0,72.2956,72.4554,72.2572,72.3595,49900.0
2008-04-15 15:20:00,113.18,113.4,113.08,113.27,53900.0,72.3659,72.5066,72.302,72.4234,53900.0
2008-04-15 15:30:00,113.3,113.5,113.2,113.22,66600.0,72.4426,72.5705,72.3787,72.3915,66600.0
2008-04-15 15:40:00,113.21,113.4,113.12,113.2,98000.0,72.3851,72.5066,72.3275,72.3787,98000.0
2008-04-15 15:50:00,113.2,113.55,113.14,113.54,131300.0,72.3787,72.6025,72.3403,72.5961,131300.0
2008-04-16 09:30:00,114.66,114.66,113.76,114.15,103200.0,73.3122,73.3122,72.7367,72.9861,103200.0
2008-04-16 09:40:00,114.14,114.25,113.28,114.09,162800.0,72.9797,73.05,72.4298,72.9477,162800.0
2008-04-16 09:50:00,114.04,114.1,113.71,113.96,69000.0,72.9158,72.9541,72.7048,72.8646,69000.0
2008-04-16 10:00:00,113.97,114.34,113.96,114.29,49300.0,72.871,73.1076,72.8646,73.0756,49300.0
2008-04-16 10:10:00,114.29,114.42,114.09,114.33,37700.0,73.0756,73.1587,72.9477,73.1012,37700.0
2008-04-16 10:20:00,114.35,114.68,114.2,114.49,107000.0,73.114,73.325,73.0181,73.2035,107000.0
2008-04-16 10:30:00,114.44,115.45,114.03,115.39,148000.0,73.1715,73.8173,72.9094,73.7789,148000.0
2008-04-16 10:40:00,115.4,115.48,115.18,115.26,80600.0,73.7853,73.8365,73.6447,73.6958,80600.0
2008-04-16 10:50:00,115.28,115.34,115.04,115.2,82700.0,73.7086,73.747,73.5552,73.6575,82700.0
2008-04-16 11:00:00,115.18,115.26,114.86,114.87,58100.0,73.6447,73.6958,73.4401,73.4465,58100.0
2008-04-16 11:10:00,114.87,115.14,114.84,115.1,59400.0,73.4465,73.6191,73.4273,73.5935,59400.0
2008-04-16 11:20:00,115.1,115.29,114.96,114.96,94600.0,73.5935,73.715,73.504,73.504,94600.0
2008-04-16 11:30:00,114.96,115.05,114.5,114.56,215300.0,73.504,73.5615,73.2099,73.2482,215300.0
2008-04-16 11:40:00,114.53,114.71,114.31,114.31,65500.0,73.2291,73.3442,73.0884,73.0884,65500.0
2008-04-16 11:50:00,114.3,114.4,113.84,114.4,103500.0,73.082,73.1459,72.7879,73.1459,103500.0
2008-04-16 12:00:00,114.42,114.44,114.09,114.13,45100.0,73.1587,73.1715,72.9477,72.9733,45100.0
2008-04-16 12:10:00,114.16,114.77,114.0,114.61,70100.0,72.9925,73.3825,72.8902,73.2802,70100.0
2008-04-16 12:20:00,114.59,115.09,114.59,114.84,72600.0,73.2674,73.5871,73.2674,73.4273,72600.0
2008-04-16 12:30:00,114.82,114.87,114.61,114.74,39400.0,73.4145,73.4465,73.2802,73.3633,39400.0
2008-04-16 12:40:00,114.73,114.76,114.54,114.7,30400.0,73.3569,73.3761,73.2355,73.3378,30400.0
2008-04-16 12:50:00,114.73,115.03,114.73,114.96,26500.0,73.3569,73.5488,73.3569,73.504,26500.0
2008-04-16 13:00:00,114.95,115.06,114.79,114.96,34900.0,73.4976,73.5679,73.3953,73.504,34900.0
2008-04-16 13:10:00,114.94,115.09,114.9,115.0,30000.0,73.4912,73.5871,73.4656,73.5296,30000.0
2008-04-16 13:20:00,115.04,115.36,114.99,115.31,39600.0,73.5552,73.7598,73.5232,73.7278,39600.0
2008-04-16 13:30:00,115.33,115.41,115.15,115.3,58700.0,73.7406,73.7917,73.6255,73.7214,58700.0
2008-04-16 13:40:00,115.34,115.4,115.22,115.28,25700.0,73.747,73.7853,73.6702,73.7086,25700.0
2008-04-16 13:50:00,115.32,115.37,115.14,115.25,46500.0,73.7342,73.7662,73.6191,73.6894,46500.0
2008-04-16 14:00:00,115.22,115.42,115.08,115.31,94400.0,73.6702,73.7981,73.5807,73.7278,94400.0
2008-04-16 14:10:00,115.33,115.48,115.3,115.44,47400.0,73.7406,73.8365,73.7214,73.8109,47400.0
2008-04-16 14:20:00,115.47,115.92,115.43,115.85,94700.0,73.8301,74.1178,73.8045,74.0731,94700.0
2008-04-16 14:30:00,115.87,116.05,115.84,116.02,73400.0,74.0858,74.2009,74.0667,74.1818,73400.0
2008-04-16 14:40:00,116.05,116.25,116.0,116.19,86600.0,74.2009,74.3288,74.169,74.2905,86600.0
2008-04-16 14:50:00,116.19,116.5,116.12,116.41,104700.0,74.2905,74.4887,74.2457,74.4311,104700.0
2008-04-16 15:00:00,116.39,116.5,116.22,116.39,65900.0,74.4183,74.4887,74.3096,74.4183,65900.0
2008-04-16 15:10:00,116.37,116.57,116.35,116.36,91100.0,74.4055,74.5334,74.3928,74.3991,91100.0
2008-04-16 15:20:00,116.39,116.55,116.2,116.32,71600.0,74.4183,74.5206,74.2968,74.3736,71600.0
2008-04-16 15:30:00,116.3,116.67,116.25,116.55,124800.0,74.3608,74.5974,74.3288,74.5206,124800.0
2008-04-16 15:40:00,116.56,116.72,116.31,116.56,188500.0,74.527,74.6293,74.3672,74.527,188500.0
2008-04-16 15:50:00,116.59,116.81,116.51,116.58,191000.0,74.5462,74.6869,74.4951,74.5398,191000.0
2008-04-17 09:30:00,116.06,116.75,115.75,116.53,231500.0,74.2073,74.6485,74.0091,74.5078,231500.0
2008-04-17 09:40:00,116.54,117.55,116.43,117.52,166400.0,74.5142,75.16,74.4439,75.1408,166400.0
2008-04-17 09:50:00,117.5,117.6,117.08,117.51,106400.0,75.128,75.192,74.8595,75.1344,106400.0
2008-04-17 10:00:00,117.5,117.6,116.53,117.0,152700.0,75.128,75.192,74.5078,74.8084,152700.0
2008-04-17 10:10:00,117.04,117.38,116.99,117.3,76000.0,74.8339,75.0513,74.802,75.0002,76000.0
2008-04-17 10:20:00,117.3,117.8,117.25,117.59,86500.0,75.0002,75.3199,74.9682,75.1856,86500.0
2008-04-17 10:30:00,117.59,117.75,117.11,117.75,89100.0,75.1856,75.2879,74.8787,75.2879,89100.0
2008-04-17 10:40:00,117.71,117.72,116.6,116.82,112900.0,75.2623,75.2687,74.5526,74.6933,112900.0
2008-04-17 10:50:00,116.79,116.86,116.2,116.47,113100.0,74.6741,74.7188,74.2968,74.4695,113100.0
2008-04-17 11:00:00,116.49,116.5,116.01,116.14,82500.0,74.4823,74.4887,74.1754,74.2585,82500.0
2008-04-17 11:10:00,116.13,116.3,115.71,115.92,95400.0,74.2521,74.3608,73.9835,74.1178,95400.0
2008-04-17 11:20:00,115.9,116.03,115.3,115.39,93000.0,74.105,74.1881,73.7214,73.7789,93000.0
2008-04-17 11:30:00,115.39,115.76,115.31,115.53,103000.0,73.7789,74.0155,73.7278,73.8685,103000.0
2008-04-17 11:40:00,115.54,115.55,115.21,115.3,75200.0,73.8748,73.8812,73.6639,73.7214,75200.0
2008-04-17 11:50:00,115.29,115.45,115.05,115.44,100800.0,73.715,73.8173,73.5615,73.8109,100800.0
2008-04-17 12:00:00,115.44,115.71,115.36,115.51,99600.0,73.8109,73.9835,73.7598,73.8557,99600.0
2008-04-17 12:10:00,115.52,115.73,115.35,115.44,61100.0,73.8621,73.9963,73.7534,73.8109,61100.0
2008-04-17 12:20:00,115.44,115.61,115.28,115.58,47000.0,73.8109,73.9196,73.7086,73.9004,47000.0
2008-04-17 12:30:00,115.56,115.77,115.31,115.43,56700.0,73.8876,74.0219,73.7278,73.8045,56700.0
2008-04-17 12:40:00,115.44,115.67,115.31,115.46,88900.0,73.8109,73.958,73.7278,73.8237,88900.0
2008-04-17 12:50:00,115.49,116.05,115.48,116.03,127900.0,73.8429,74.2009,73.8365,74.1881,127900.0
2008-04-17 13:00:00,116.02,116.21,115.95,116.11,91200.0,74.1818,74.3032,74.137,74.2393,91200.0
2008-04-17 13:10:00,116.12,116.25,116.02,116.02,56300.0,74.2457,74.3288,74.1818,74.1818,56300.0
2008-04-17 13:20:00,116.01,116.27,115.95,116.21,38600.0,74.1754,74.3416,74.137,74.3032,38600.0
2008-04-17 13:30:00,116.17,116.21,115.91,116.06,53700.0,74.2777,74.3032,74.1114,74.2073,53700.0
2008-04-17 13:40:00,116.11,116.11,115.84,115.93,39200.0,74.2393,74.2393,74.0667,74.1242,39200.0
2008-04-17 13:50:00,115.91,116.05,115.6,115.66,55200.0,74.1114,74.2009,73.9132,73.9516,55200.0
2008-04-17 14:00:00,115.67,115.83,115.5,115.5,51600.0,73.958,74.0603,73.8493,73.8493,51600.0
2008-04-17 14:10:00,115.5,115.86,115.42,115.58,66400.0,73.8493,74.0795,73.7981,73.9004,66400.0
2008-04-17 14:20:00,115.61,115.93,115.59,115.75,55500.0,73.9196,74.1242,73.9068,74.0091,55500.0
2008-04-17 14:30:00,115.74,116.24,115.74,116.23,71000.0,74.0027,74.3224,74.0027,74.316,71000.0
2008-04-17 14:40:00,116.23,116.39,116.02,116.21,62800.0,74.316,74.4183,74.1818,74.3032,62800.0
2008-04-17 14:50:00,116.2,116.23,115.99,116.02,55700.0,74.2968,74.316,74.1626,74.1818,55700.0
2008-04-17 15:00:00,116.08,116.61,115.92,116.43,108000.0,74.2201,74.559,74.1178,74.4439,108000.0
2008-04-17 15:10:00,116.43,116.52,116.26,116.38,83700.0,74.4439,74.5014,74.3352,74.4119,83700.0
2008-04-17 15:20:00,116.41,116.54,116.25,116.32,80300.0,74.4311,74.5142,74.3288,74.3736,80300.0
2008-04-17 15:30:00,116.31,116.5,116.21,116.42,95500.0,74.3672,74.4887,74.3032,74.4375,95500.0
2008-04-17 15:40:00,116.41,116.6,116.25,116.5,125200.0,74.4311,74.5526,74.3288,74.4887,125200.0
2008-04-17 15:50:00,116.49,116.6,116.17,116.19,208100.0,74.4823,74.5526,74.2777,74.2905,208100.0
2008-04-18 09:30:00,115.01,116.75,115.01,115.83,371400.0,73.536,74.6485,73.536,74.0603,371400.0
2008-04-18 09:40:00,115.81,116.22,115.4,116.19,122200.0,74.0475,74.3096,73.7853,74.2905,122200.0
2008-04-18 09:50:00,116.18,116.24,115.88,116.18,81700.0,74.2841,74.3224,74.0922,74.2841,81700.0
2008-04-18 10:00:00,116.2,116.5,116.01,116.03,78200.0,74.2968,74.4887,74.1754,74.1881,78200.0
2008-04-18 10:10:00,116.03,116.32,115.85,115.92,93400.0,74.1881,74.3736,74.0731,74.1178,93400.0
2008-04-18 10:20:00,115.92,116.69,115.89,116.53,144600.0,74.1178,74.6101,74.0986,74.5078,144600.0
2008-04-18 10:30:00,116.53,117.1,116.53,116.88,213600.0,74.5078,74.8723,74.5078,74.7316,213600.0
2008-04-18 10:40:00,116.89,117.2,116.59,117.04,80000.0,74.738,74.9362,74.5462,74.8339,80000.0
2008-04-18 10:50:00,117.05,117.32,116.81,116.84,70300.0,74.8403,75.013,74.6869,74.7061,70300.0
2008-04-18 11:00:00,116.84,117.07,116.73,116.96,84900.0,74.7061,74.8531,74.6357,74.7828,84900.0
2008-04-18 11:10:00,116.96,117.04,116.57,116.82,78100.0,74.7828,74.8339,74.5334,74.6933,78100.0
2008-04-18 11:20:00,116.85,117.09,116.8,117.02,54900.0,74.7124,74.8659,74.6805,74.8211,54900.0
2008-04-18 11:30:00,117.0,117.08,116.75,116.8,79300.0,74.8084,74.8595,74.6485,74.6805,79300.0
2008-04-18 11:40:00,116.78,117.4,116.73,117.34,48400.0,74.6677,75.0641,74.6357,75.0257,48400.0
2008-04-18 11:50:00,117.36,117.92,117.22,117.8,70800.0,75.0385,75.3966,74.949,75.3199,70800.0
2008-04-18 12:00:00,117.79,117.82,117.0,117.45,56800.0,75.3135,75.3327,74.8084,75.0961,56800.0
2008-04-18 12:10:00,117.45,117.85,117.41,117.85,43500.0,75.0961,75.3518,75.0705,75.3518,43500.0
2008-04-18 12:20:00,117.84,117.95,117.62,117.62,65500.0,75.3454,75.4158,75.2048,75.2048,65500.0
2008-04-18 12:30:00,117.63,117.85,117.56,117.69,49000.0,75.2112,75.3518,75.1664,75.2495,49000.0
2008-04-18 12:40:00,117.68,117.85,117.61,117.65,37000.0,75.2431,75.3518,75.1984,75.224,37000.0
2008-04-18 12:50:00,117.65,117.78,117.57,117.57,23400.0,75.224,75.3071,75.1728,75.1728,23400.0
2008-04-18 13:00:00,117.57,117.85,117.57,117.79,44200.0,75.1728,75.3518,75.1728,75.3135,44200.0
2008-04-18 13:10:00,117.79,117.81,117.59,117.66,33000.0,75.3135,75.3263,75.1856,75.2304,33000.0
2008-04-18 13:20:00,117.69,117.86,117.6,117.86,56100.0,75.2495,75.3582,75.192,75.3582,56100.0
2008-04-18 13:30:00,117.84,117.86,117.42,117.42,46100.0,75.3454,75.3582,75.0769,75.0769,46100.0
2008-04-18 13:40:00,117.45,117.69,117.27,117.67,52700.0,75.0961,75.2495,74.981,75.2367,52700.0
2008-04-18 13:50:00,117.68,117.74,117.26,117.66,59400.0,75.2431,75.2815,74.9746,75.2304,59400.0
2008-04-18 14:00:00,117.68,117.69,117.25,117.3,87200.0,75.2431,75.2495,74.9682,75.0002,87200.0
2008-04-18 14:10:00,117.31,117.62,117.25,117.58,44500.0,75.0066,75.2048,74.9682,75.1792,44500.0
2008-04-18 14:20:00,117.58,117.71,117.4,117.66,45000.0,75.1792,75.2623,75.0641,75.2304,45000.0
2008-04-18 14:30:00,117.66,118.0,117.66,117.93,82600.0,75.2304,75.4477,75.2304,75.403,82600.0
2008-04-18 14:40:00,117.93,118.0,117.83,117.94,37800.0,75.403,75.4477,75.339,75.4094,37800.0
2008-04-18 14:50:00,117.95,118.0,117.75,117.93,51500.0,75.4158,75.4477,75.2879,75.403,51500.0
2008-04-18 15:00:00,117.94,118.0,117.63,117.9,60600.0,75.4094,75.4477,75.2112,75.3838,60600.0
2008-04-18 15:10:00,117.9,118.12,117.81,117.94,69700.0,75.3838,75.5245,75.3263,75.4094,69700.0
2008-04-18 15:20:00,117.94,118.01,117.58,117.67,82700.0,75.4094,75.4541,75.1792,75.2367,82700.0
2008-04-18 15:30:00,117.65,117.92,117.57,117.8,79600.0,75.224,75.3966,75.1728,75.3199,79600.0
2008-04-18 15:40:00,117.83,118.05,117.75,117.88,122900.0,75.339,75.4797,75.2879,75.371,122900.0
2008-04-18 15:50:00,117.92,118.55,117.82,118.49,235500.0,75.3966,75.7994,75.3327,75.761,235500.0
2008-04-21 09:30:00,118.76,119.21,118.35,119.18,97200.0,75.9337,76.2214,75.6715,76.2022,97200.0
2008-04-21 09:40:00,119.17,119.5,119.12,119.17,85100.0,76.1958,76.4068,76.1639,76.1958,85100.0
2008-04-21 09:50:00,119.16,119.75,118.93,119.57,102300.0,76.1894,76.5667,76.0424,76.4516,102300.0
2008-04-21 10:00:00,119.57,119.64,119.08,119.2,109500.0,76.4516,76.4963,76.1383,76.215,109500.0
2008-04-21 10:10:00,119.15,119.21,118.78,119.12,116300.0,76.183,76.2214,75.9465,76.1639,116300.0
2008-04-21 10:20:00,119.1,119.13,118.51,118.51,102700.0,76.1511,76.1703,75.7738,75.7738,102700.0
2008-04-21 10:30:00,118.5,118.55,118.0,118.16,94300.0,75.7674,75.7994,75.4477,75.55,94300.0
2008-04-21 10:40:00,118.16,118.88,118.08,118.6,94500.0,75.55,76.0104,75.4989,75.8314,94500.0
2008-04-21 10:50:00,118.62,118.74,118.21,118.39,92400.0,75.8442,75.9209,75.582,75.6971,92400.0
2008-04-21 11:00:00,118.36,118.48,118.27,118.31,56800.0,75.6779,75.7546,75.6204,75.646,56800.0
2008-04-21 11:10:00,118.27,118.27,117.81,117.85,65700.0,75.6204,75.6204,75.3263,75.3518,65700.0
2008-04-21 11:20:00,117.82,117.84,117.35,117.36,68800.0,75.3327,75.3454,75.0321,75.0385,68800.0
2008-04-21 11:30:00,117.37,117.82,117.35,117.57,50900.0,75.0449,75.3327,75.0321,75.1728,50900.0
2008-04-21 11:40:00,117.56,118.12,117.56,117.75,52700.0,75.1664,75.5245,75.1664,75.2879,52700.0
2008-04-21 11:50:00,117.74,117.82,117.27,117.71,59100.0,75.2815,75.3327,74.981,75.2623,59100.0
2008-04-21 12:00:00,117.69,117.88,117.58,117.61,45300.0,75.2495,75.371,75.1792,75.1984,45300.0
2008-04-21 12:10:00,117.59,117.75,117.33,117.33,46200.0,75.1856,75.2879,75.0194,75.0194,46200.0
2008-04-21 12:20:00,117.33,117.42,117.15,117.28,45700.0,75.0194,75.0769,74.9043,74.9874,45700.0
2008-04-21 12:30:00,117.25,117.29,117.05,117.07,49400.0,74.9682,74.9938,74.8403,74.8531,49400.0
2008-04-21 12:40:00,117.07,117.43,117.01,117.36,39200.0,74.8531,75.0833,74.8147,75.0385,39200.0
2008-04-21 12:50:00,117.32,117.7,117.32,117.7,40700.0,75.013,75.2559,75.013,75.2559,40700.0
2008-04-21 13:00:00,117.67,117.98,117.65,117.93,51200.0,75.2367,75.435,75.224,75.403,51200.0
2008-04-21 13:10:00,117.95,118.23,117.9,118.2,37000.0,75.4158,75.5948,75.3838,75.5756,37000.0
2008-04-21 13:20:00,118.21,118.32,117.98,118.27,59500.0,75.582,75.6523,75.435,75.6204,59500.0
2008-04-21 13:30:00,118.27,118.48,118.17,118.25,80000.0,75.6204,75.7546,75.5564,75.6076,80000.0
2008-04-21 13:40:00,118.25,118.3,118.1,118.16,60000.0,75.6076,75.6396,75.5117,75.55,60000.0
2008-04-21 13:50:00,118.18,118.26,118.0,118.24,47600.0,75.5628,75.614,75.4477,75.6012,47600.0
2008-04-21 14:00:00,118.22,118.36,118.08,118.23,33400.0,75.5884,75.6779,75.4989,75.5948,33400.0
2008-04-21 14:10:00,118.22,118.44,118.17,118.43,28800.0,75.5884,75.7291,75.5564,75.7227,28800.0
2008-04-21 14:20:00,118.43,118.43,118.13,118.22,40400.0,75.7227,75.7227,75.5309,75.5884,40400.0
2008-04-21 14:30:00,118.19,118.37,118.1,118.23,79100.0,75.5692,75.6843,75.5117,75.5948,79100.0
2008-04-21 14:40:00,118.24,118.33,118.07,118.27,48900.0,75.6012,75.6587,75.4925,75.6204,48900.0
2008-04-21 14:50:00,118.26,118.4,118.21,118.27,31900.0,75.614,75.7035,75.582,75.6204,31900.0
2008-04-21 15:00:00,118.26,118.66,118.26,118.61,87900.0,75.614,75.8697,75.614,75.8378,87900.0
2008-04-21 15:10:00,118.61,118.73,118.46,118.73,47100.0,75.8378,75.9145,75.7419,75.9145,47100.0
2008-04-21 15:20:00,118.71,118.96,118.64,118.92,53600.0,75.9017,76.0616,75.857,76.036,53600.0
2008-04-21 15:30:00,118.9,118.9,118.62,118.86,73300.0,76.0232,76.0232,75.8442,75.9976,73300.0
2008-04-21 15:40:00,118.88,119.11,118.79,118.96,95200.0,76.0104,76.1575,75.9529,76.0616,95200.0
2008-04-21 15:50:00,118.99,119.07,118.7,118.87,131900.0,76.0807,76.1319,75.8953,76.004,131900.0
2008-04-22 09:30:00,119.15,119.66,118.93,119.66,159600.0,76.183,76.5091,76.0424,76.5091,159600.0
2008-04-22 09:40:00,119.61,119.9,119.44,119.86,204600.0,76.4772,76.6626,76.3685,76.637,204600.0
2008-04-22 09:50:00,119.85,119.94,119.45,119.78,174600.0,76.6306,76.6882,76.3749,76.5859,174600.0
2008-04-22 10:00:00,119.78,119.85,119.23,119.35,152900.0,76.5859,76.6306,76.2342,76.3109,152900.0
2008-04-22 10:10:00,119.34,119.9,119.31,119.83,110800.0,76.3045,76.6626,76.2853,76.6178,110800.0
2008-04-22 10:20:00,119.8,119.92,119.59,119.89,104300.0,76.5986,76.6754,76.4644,76.6562,104300.0
2008-04-22 10:30:00,119.86,120.37,119.84,120.22,178800.0,76.637,76.9631,76.6242,76.8672,178800.0
2008-04-22 10:40:00,120.22,120.71,120.08,120.43,167700.0,76.8672,77.1805,76.7777,77.0015,167700.0
2008-04-22 10:50:00,120.45,120.82,120.31,120.79,139400.0,77.0142,77.2508,76.9247,77.2316,139400.0
2008-04-22 11:00:00,120.79,121.16,120.74,121.1,142200.0,77.2316,77.4682,77.1997,77.4298,142200.0
2008-04-22 11:10:00,121.04,121.47,120.92,121.46,108500.0,77.3915,77.6664,77.3148,77.66,108500.0
2008-04-22 11:20:00,121.44,122.23,121.44,122.1,149400.0,77.6472,78.1524,77.6472,78.0692,149400.0
2008-04-22 11:30:00,122.08,122.45,121.91,122.37,126000.0,78.0564,78.293,77.9477,78.2419,126000.0
2008-04-22 11:40:00,122.38,122.66,122.28,122.45,112600.0,78.2483,78.4273,78.1843,78.293,112600.0
2008-04-22 11:50:00,122.48,122.5,121.76,121.94,87100.0,78.3122,78.325,77.8518,77.9669,87100.0
2008-04-22 12:00:00,121.94,122.05,121.36,121.62,158400.0,77.9669,78.0373,77.5961,77.7623,158400.0
2008-04-22 12:10:00,121.65,121.82,121.37,121.37,67000.0,77.7815,77.8902,77.6025,77.6025,67000.0
2008-04-22 12:20:00,121.36,121.44,120.85,120.89,64100.0,77.5961,77.6472,77.27,77.2956,64100.0
2008-04-22 12:30:00,120.9,121.08,120.59,120.8,164200.0,77.302,77.4171,77.1038,77.238,164200.0
2008-04-22 12:40:00,120.8,121.07,120.71,121.0,197900.0,77.238,77.4107,77.1805,77.3659,197900.0
2008-04-22 12:50:00,121.02,121.02,120.46,120.54,82800.0,77.3787,77.3787,77.0206,77.0718,82800.0
2008-04-22 13:00:00,120.54,121.02,120.48,120.6,110600.0,77.0718,77.3787,77.0334,77.1102,110600.0
2008-04-22 13:10:00,120.6,120.83,120.54,120.59,67900.0,77.1102,77.2572,77.0718,77.1038,67900.0
2008-04-22 13:20:00,120.59,120.82,120.52,120.58,79600.0,77.1038,77.2508,77.059,77.0974,79600.0
2008-04-22 13:30:00,120.58,120.7,120.31,120.51,141800.0,77.0974,77.1741,76.9247,77.0526,141800.0
2008-04-22 13:40:00,120.52,120.8,120.4,120.76,67400.0,77.059,77.238,76.9823,77.2125,67400.0
2008-04-22 13:50:00,120.77,121.15,120.65,120.98,90500.0,77.2188,77.4618,77.1421,77.3531,90500.0
2008-04-22 14:00:00,120.97,121.05,120.64,120.88,83300.0,77.3467,77.3979,77.1357,77.2892,83300.0
2008-04-22 14:10:00,120.89,120.94,120.45,120.52,69800.0,77.2956,77.3275,77.0142,77.059,69800.0
2008-04-22 14:20:00,120.54,120.75,120.4,120.57,69500.0,77.0718,77.2061,76.9823,77.091,69500.0
2008-04-22 14:30:00,120.57,120.86,120.26,120.29,146900.0,77.091,77.2764,76.8928,76.9119,146900.0
2008-04-22 14:40:00,120.27,120.32,119.88,120.02,98100.0,76.8992,76.9311,76.6498,76.7393,98100.0
2008-04-22 14:50:00,120.01,120.07,119.75,119.91,95700.0,76.7329,76.7713,76.5667,76.669,95700.0
2008-04-22 15:00:00,119.91,120.44,119.74,120.15,67200.0,76.669,77.0078,76.5603,76.8224,67200.0
2008-04-22 15:10:00,120.13,120.52,120.06,120.42,99800.0,76.8096,77.059,76.7649,76.9951,99800.0
2008-04-22 15:20:00,120.41,120.63,120.27,120.54,160300.0,76.9887,77.1293,76.8992,77.0718,160300.0
2008-04-22 15:30:00,120.54,120.62,120.36,120.43,179700.0,77.0718,77.1229,76.9567,77.0015,179700.0
2008-04-22 15:40:00,120.43,120.77,120.41,120.72,141400.0,77.0015,77.2188,76.9887,77.1869,141400.0
2008-04-22 15:50:00,120.73,120.89,120.54,120.82,252400.0,77.1933,77.2956,77.0718,77.2508,252400.0
2008-04-23 09:30:00,121.01,121.01,119.53,120.25,163600.0,77.3723,77.3723,76.426,76.8864,163600.0
2008-04-23 09:40:00,120.28,120.43,119.85,120.02,97200.0,76.9055,77.0015,76.6306,76.7393,97200.0
2008-04-23 09:50:00,120.0,120.04,119.2,119.38,86300.0,76.7265,76.7521,76.215,76.3301,86300.0
2008-04-23 10:00:00,119.37,119.42,118.6,118.77,155300.0,76.3237,76.3557,75.8314,75.9401,155300.0
2008-04-23 10:10:00,118.77,119.16,118.51,118.6,126600.0,75.9401,76.1894,75.7738,75.8314,126600.0
2008-04-23 10:20:00,118.63,118.77,118.16,118.3,103600.0,75.8506,75.9401,75.55,75.6396,103600.0
2008-04-23 10:30:00,118.33,119.41,118.01,118.71,190000.0,75.6587,76.3493,75.4541,75.9017,190000.0
2008-04-23 10:40:00,118.71,119.56,118.71,119.36,181900.0,75.9017,76.4452,75.9017,76.3173,181900.0
2008-04-23 10:50:00,119.4,119.75,119.14,119.67,143300.0,76.3429,76.5667,76.1766,76.5155,143300.0
2008-04-23 11:00:00,119.67,120.27,119.56,120.14,136800.0,76.5155,76.8992,76.4452,76.816,136800.0
2008-04-23 11:10:00,120.17,120.49,119.89,120.39,66700.0,76.8352,77.0398,76.6562,76.9759,66700.0
2008-04-23 11:20:00,120.39,120.69,120.1,120.1,213800.0,76.9759,77.1677,76.7905,76.7905,213800.0
2008-04-23 11:30:00,120.11,120.16,119.6,119.72,101200.0,76.7969,76.8288,76.4708,76.5475,101200.0
2008-04-23 11:40:00,119.72,120.18,119.72,120.02,43600.0,76.5475,76.8416,76.5475,76.7393,43600.0
2008-04-23 11:50:00,120.05,120.11,119.5,119.56,77500.0,76.7585,76.7969,76.4068,76.4452,77500.0
2008-04-23 12:00:00,119.53,119.96,119.45,119.76,53000.0,76.426,76.7009,76.3749,76.5731,53000.0
2008-04-23 12:10:00,119.79,120.01,119.73,119.91,40500.0,76.5922,76.7329,76.5539,76.669,40500.0
2008-04-23 12:20:00,119.86,119.99,119.75,119.9,57100.0,76.637,76.7201,76.5667,76.6626,57100.0
2008-04-23 12:30:00,119.89,119.93,119.51,119.57,112400.0,76.6562,76.6818,76.4132,76.4516,112400.0
2008-04-23 12:40:00,119.54,119.66,119.44,119.57,62900.0,76.4324,76.5091,76.3685,76.4516,62900.0
2008-04-23 12:50:00,119.54,119.85,119.35,119.44,68600.0,76.4324,76.6306,76.3109,76.3685,68600.0
2008-04-23 13:00:00,119.42,119.69,119.35,119.53,54800.0,76.3557,76.5283,76.3109,76.426,54800.0
2008-04-23 13:10:00,119.49,119.51,119.22,119.25,69400.0,76.4004,76.4132,76.2278,76.247,69400.0
2008-04-23 13:20:00,119.25,119.55,119.23,119.54,60000.0,76.247,76.4388,76.2342,76.4324,60000.0
2008-04-23 13:30:00,119.51,119.64,119.38,119.55,46200.0,76.4132,76.4963,76.3301,76.4388,46200.0
2008-04-23 13:40:00,119.55,119.74,119.38,119.74,59800.0,76.4388,76.5603,76.3301,76.5603,59800.0
2008-04-23 13:50:00,119.74,119.87,119.55,119.77,37500.0,76.5603,76.6434,76.4388,76.5795,37500.0
2008-04-23 14:00:00,119.77,119.97,119.41,119.49,59300.0,76.5795,76.7073,76.3493,76.4004,59300.0
2008-04-23 14:10:00,119.48,119.93,119.44,119.64,43400.0,76.394,76.6818,76.3685,76.4963,43400.0
2008-04-23 14:20:00,119.63,119.88,119.4,119.57,31400.0,76.4899,76.6498,76.3429,76.4516,31400.0
2008-04-23 14:30:00,119.56,119.85,119.12,119.13,49100.0,76.4452,76.6306,76.1639,76.1703,49100.0
2008-04-23 14:40:00,119.11,119.4,119.1,119.34,43500.0,76.1575,76.3429,76.1511,76.3045,43500.0
2008-04-23 14:50:00,119.38,119.5,119.19,119.3,47500.0,76.3301,76.4068,76.2086,76.2789,47500.0
2008-04-23 15:00:00,119.28,119.57,119.26,119.37,85800.0,76.2662,76.4516,76.2534,76.3237,85800.0
2008-04-23 15:10:00,119.4,119.66,119.33,119.45,76500.0,76.3429,76.5091,76.2981,76.3749,76500.0
2008-04-23 15:20:00,119.46,119.8,119.4,119.64,65700.0,76.3812,76.5986,76.3429,76.4963,65700.0
2008-04-23 15:30:00,119.64,119.66,119.36,119.54,64000.0,76.4963,76.5091,76.3173,76.4324,64000.0
2008-04-23 15:40:00,119.54,119.66,119.21,119.44,62000.0,76.4324,76.5091,76.2214,76.3685,62000.0
2008-04-23 15:50:00,119.42,119.56,119.31,119.55,118600.0,76.3557,76.4452,76.2853,76.4388,118600.0
2008-04-24 09:30:00,119.2,119.2,117.27,117.4,208100.0,76.215,76.215,74.981,75.0641,208100.0
2008-04-24 09:40:00,117.39,117.4,116.35,116.5,174000.0,75.0577,75.0641,74.3928,74.4887,174000.0
2008-04-24 09:50:00,116.5,117.1,116.35,117.01,100300.0,74.4887,74.8723,74.3928,74.8147,100300.0
2008-04-24 10:00:00,117.0,117.0,116.03,116.09,121700.0,74.8084,74.8084,74.1881,74.2265,121700.0
2008-04-24 10:10:00,116.1,116.23,115.6,115.69,125600.0,74.2329,74.316,73.9132,73.9708,125600.0
2008-04-24 10:20:00,115.69,116.05,115.36,115.96,151500.0,73.9708,74.2009,73.7598,74.1434,151500.0
2008-04-24 10:30:00,115.96,116.48,115.82,116.02,149400.0,74.1434,74.4759,74.0539,74.1818,149400.0
2008-04-24 10:40:00,116.03,116.68,116.02,116.3,62000.0,74.1881,74.6038,74.1818,74.3608,62000.0
2008-04-24 10:50:00,116.31,116.45,116.13,116.28,51500.0,74.3672,74.4567,74.2521,74.348,51500.0
2008-04-24 11:00:00,116.27,116.31,115.87,115.94,60500.0,74.3416,74.3672,74.0858,74.1306,60500.0
2008-04-24 11:10:00,115.94,116.48,115.88,116.47,94500.0,74.1306,74.4759,74.0922,74.4695,94500.0
2008-04-24 11:20:00,116.44,116.58,116.21,116.54,58700.0,74.4503,74.5398,74.3032,74.5142,58700.0
2008-04-24 11:30:00,116.59,117.26,116.59,116.97,69600.0,74.5462,74.9746,74.5462,74.7892,69600.0
2008-04-24 11:40:00,116.94,117.98,116.87,117.75,68100.0,74.77,75.435,74.7252,75.2879,68100.0
2008-04-24 11:50:00,117.75,117.8,116.77,116.77,56700.0,75.2879,75.3199,74.6613,74.6613,56700.0
2008-04-24 12:00:00,116.78,117.11,116.78,116.93,33000.0,74.6677,74.8787,74.6677,74.7636,33000.0
2008-04-24 12:10:00,116.93,117.13,116.47,116.53,53700.0,74.7636,74.8915,74.4695,74.5078,53700.0
2008-04-24 12:20:00,116.54,116.55,116.26,116.35,59200.0,74.5142,74.5206,74.3352,74.3928,59200.0
2008-04-24 12:30:00,116.37,116.42,115.84,115.9,90900.0,74.4055,74.4375,74.0667,74.105,90900.0
2008-04-24 12:40:00,115.94,116.26,115.84,116.01,50800.0,74.1306,74.3352,74.0667,74.1754,50800.0
2008-04-24 12:50:00,115.97,116.03,115.74,115.86,62800.0,74.1498,74.1881,74.0027,74.0795,62800.0
2008-04-24 13:00:00,115.88,115.91,115.54,115.65,75300.0,74.0922,74.1114,73.8748,73.9452,75300.0
2008-04-24 13:10:00,115.66,115.82,115.35,115.38,47800.0,73.9516,74.0539,73.7534,73.7725,47800.0
2008-04-24 13:20:00,115.38,115.51,115.22,115.24,77600.0,73.7725,73.8557,73.6702,73.683,77600.0
2008-04-24 13:30:00,115.25,115.26,114.89,114.94,101900.0,73.6894,73.6958,73.4592,73.4912,101900.0
2008-04-24 13:40:00,114.94,115.41,114.9,115.4,55500.0,73.4912,73.7917,73.4656,73.7853,55500.0
2008-04-24 13:50:00,115.4,115.59,115.16,115.39,50700.0,73.7853,73.9068,73.6319,73.7789,50700.0
2008-04-24 14:00:00,115.39,115.95,115.26,115.88,48600.0,73.7789,74.137,73.6958,74.0922,48600.0
2008-04-24 14:10:00,115.88,116.18,115.5,115.99,55400.0,74.0922,74.2841,73.8493,74.1626,55400.0
2008-04-24 14:20:00,115.98,116.17,115.82,116.06,32400.0,74.1562,74.2777,74.0539,74.2073,32400.0
2008-04-24 14:30:00,116.01,116.23,115.82,115.99,54200.0,74.1754,74.316,74.0539,74.1626,54200.0
2008-04-24 14:40:00,116.03,116.22,115.76,115.77,88500.0,74.1881,74.3096,74.0155,74.0219,88500.0
2008-04-24 14:50:00,115.77,115.77,115.45,115.62,72500.0,74.0219,74.0219,73.8173,73.926,72500.0
2008-04-24 15:00:00,115.6,115.67,115.43,115.48,102400.0,73.9132,73.958,73.8045,73.8365,102400.0
2008-04-24 15:10:00,115.47,115.53,114.96,115.07,197200.0,73.8301,73.8685,73.504,73.5743,197200.0
2008-04-24 15:20:00,115.04,115.36,114.97,115.35,81700.0,73.5552,73.7598,73.5104,73.7534,81700.0
2008-04-24 15:30:00,115.3,115.35,115.04,115.12,117500.0,73.7214,73.7534,73.5552,73.6063,117500.0
2008-04-24 15:40:00,115.13,115.24,114.83,115.05,154900.0,73.6127,73.683,73.4209,73.5615,154900.0
2008-04-24 15:50:00,115.04,115.53,114.98,115.15,233200.0,73.5552,73.8685,73.5168,73.6255,233200.0
2008-04-25 09:30:00,117.89,117.89,116.09,116.61,135600.0,75.3774,75.3774,74.2265,74.559,135600.0
2008-04-25 09:40:00,116.61,116.61,115.21,115.86,133900.0,74.559,74.559,73.6639,74.0795,133900.0
2008-04-25 09:50:00,115.89,117.07,115.74,116.79,115900.0,74.0986,74.8531,74.0027,74.6741,115900.0
2008-04-25 10:00:00,116.75,117.02,116.06,116.06,128100.0,74.6485,74.8211,74.2073,74.2073,128100.0
2008-04-25 10:10:00,116.08,116.4,115.7,116.32,89300.0,74.2201,74.4247,73.9772,74.3736,89300.0
2008-04-25 10:20:00,116.32,116.6,116.06,116.59,35200.0,74.3736,74.5526,74.2073,74.5462,35200.0
2008-04-25 10:30:00,116.6,117.09,116.5,116.99,121700.0,74.5526,74.8659,74.4887,74.802,121700.0
2008-04-25 10:40:00,116.94,117.14,116.68,117.06,142500.0,74.77,74.8979,74.6038,74.8467,142500.0
2008-04-25 10:50:00,117.06,118.08,116.99,117.97,117700.0,74.8467,75.4989,74.802,75.4286,117700.0
2008-04-25 11:00:00,118.0,118.03,117.55,117.81,67200.0,75.4477,75.4669,75.16,75.3263,67200.0
2008-04-25 11:10:00,117.82,117.99,117.13,117.34,78300.0,75.3327,75.4413,74.8915,75.0257,78300.0
2008-04-25 11:20:00,117.34,117.63,117.08,117.51,68800.0,75.0257,75.2112,74.8595,75.1344,68800.0
2008-04-25 11:30:00,117.53,117.64,117.4,117.59,38600.0,75.1472,75.2176,75.0641,75.1856,38600.0
2008-04-25 11:40:00,117.58,117.63,117.08,117.2,41300.0,75.1792,75.2112,74.8595,74.9362,41300.0
2008-04-25 11:50:00,117.19,117.45,117.05,117.44,36500.0,74.9298,75.0961,74.8403,75.0897,36500.0
2008-04-25 12:00:00,117.45,117.91,117.34,117.8,45100.0,75.0961,75.3902,75.0257,75.3199,45100.0
2008-04-25 12:10:00,117.8,117.86,117.59,117.68,41300.0,75.3199,75.3582,75.1856,75.2431,41300.0
2008-04-25 12:20:00,117.69,117.9,117.56,117.86,27500.0,75.2495,75.3838,75.1664,75.3582,27500.0
2008-04-25 12:30:00,117.86,117.99,117.57,117.99,65800.0,75.3582,75.4413,75.1728,75.4413,65800.0
2008-04-25 12:40:00,117.97,118.16,117.81,117.97,73400.0,75.4286,75.55,75.3263,75.4286,73400.0
2008-04-25 12:50:00,117.97,118.03,117.5,117.58,72600.0,75.4286,75.4669,75.128,75.1792,72600.0
2008-04-25 13:00:00,117.57,117.92,117.5,117.92,30100.0,75.1728,75.3966,75.128,75.3966,30100.0
2008-04-25 13:10:00,117.91,117.93,117.59,117.63,37100.0,75.3902,75.403,75.1856,75.2112,37100.0
2008-04-25 13:20:00,117.63,117.91,117.52,117.56,52000.0,75.2112,75.3902,75.1408,75.1664,52000.0
2008-04-25 13:30:00,117.55,117.81,117.34,117.81,54300.0,75.16,75.3263,75.0257,75.3263,54300.0
2008-04-25 13:40:00,117.81,118.01,117.67,117.97,60600.0,75.3263,75.4541,75.2367,75.4286,60600.0
2008-04-25 13:50:00,117.99,118.48,117.95,118.43,152300.0,75.4413,75.7546,75.4158,75.7227,152300.0
2008-04-25 14:00:00,118.4,118.46,117.89,117.93,102100.0,75.7035,75.7419,75.3774,75.403,102100.0
2008-04-25 14:10:00,117.95,117.98,117.38,117.54,114300.0,75.4158,75.435,75.0513,75.1536,114300.0
2008-04-25 14:20:00,117.55,117.73,117.38,117.65,89500.0,75.16,75.2751,75.0513,75.224,89500.0
2008-04-25 14:30:00,117.65,117.79,117.51,117.69,54400.0,75.224,75.3135,75.1344,75.2495,54400.0
2008-04-25 14:40:00,117.65,117.66,117.37,117.46,47500.0,75.224,75.2304,75.0449,75.1025,47500.0
2008-04-25 14:50:00,117.44,117.79,117.41,117.74,33900.0,75.0897,75.3135,75.0705,75.2815,33900.0
2008-04-25 15:00:00,117.71,118.18,117.58,118.13,72400.0,75.2623,75.5628,75.1792,75.5309,72400.0
2008-04-25 15:10:00,118.1,118.25,117.96,118.19,69600.0,75.5117,75.6076,75.4222,75.5692,69600.0
2008-04-25 15:20:00,118.23,118.54,118.13,118.37,117500.0,75.5948,75.793,75.5309,75.6843,117500.0
2008-04-25 15:30:00,118.41,118.57,118.32,118.45,92300.0,75.7099,75.8122,75.6523,75.7355,92300.0
2008-04-25 15:40:00,118.44,118.56,118.01,118.32,135600.0,75.7291,75.8058,75.4541,75.6523,135600.0
2008-04-25 15:50:00,118.32,118.67,118.19,118.54,231300.0,75.6523,75.8761,75.5692,75.793,231300.0
2008-04-28 09:30:00,119.21,119.64,117.87,118.05,126100.0,76.2214,76.4963,75.3646,75.4797,126100.0
2008-04-28 09:40:00,118.05,118.39,117.53,118.39,62000.0,75.4797,75.6971,75.1472,75.6971,62000.0
2008-04-28 09:50:00,118.38,119.65,118.38,119.2,75600.0,75.6907,76.5027,75.6907,76.215,75600.0
2008-04-28 10:00:00,119.21,119.35,118.17,119.27,94200.0,76.2214,76.3109,75.5564,76.2598,94200.0
2008-04-28 10:10:00,119.27,119.28,118.68,118.86,70900.0,76.2598,76.2662,75.8825,75.9976,70900.0
2008-04-28 10:20:00,118.85,119.64,118.68,119.51,90500.0,75.9912,76.4963,75.8825,76.4132,90500.0
2008-04-28 10:30:00,119.51,119.78,119.22,119.35,84100.0,76.4132,76.5859,76.2278,76.3109,84100.0
2008-04-28 10:40:00,119.35,119.46,119.08,119.26,54000.0,76.3109,76.3812,76.1383,76.2534,54000.0
2008-04-28 10:50:00,119.26,119.8,119.03,119.77,48200.0,76.2534,76.5986,76.1063,76.5795,48200.0
2008-04-28 11:00:00,119.77,119.9,119.32,119.32,56700.0,76.5795,76.6626,76.2917,76.2917,56700.0
2008-04-28 11:10:00,119.37,119.46,118.51,118.54,56100.0,76.3237,76.3812,75.7738,75.793,56100.0
2008-04-28 11:20:00,118.54,118.9,118.44,118.89,90900.0,75.793,76.0232,75.7291,76.0168,90900.0
2008-04-28 11:30:00,118.9,118.98,118.69,118.84,55100.0,76.0232,76.0743,75.8889,75.9848,55100.0
2008-04-28 11:40:00,118.85,118.87,118.62,118.68,62200.0,75.9912,76.004,75.8442,75.8825,62200.0
2008-04-28 11:50:00,118.66,118.82,118.63,118.68,55200.0,75.8697,75.972,75.8506,75.8825,55200.0
2008-04-28 12:00:00,118.68,118.98,118.68,118.89,59900.0,75.8825,76.0743,75.8825,76.0168,59900.0
2008-04-28 12:10:00,118.89,118.98,118.65,118.66,45000.0,76.0168,76.0743,75.8633,75.8697,45000.0
2008-04-28 12:20:00,118.67,118.87,118.62,118.8,27500.0,75.8761,76.004,75.8442,75.9593,27500.0
2008-04-28 12:30:00,118.82,118.96,118.36,118.42,60100.0,75.972,76.0616,75.6779,75.7163,60100.0
2008-04-28 12:40:00,118.44,118.92,118.37,118.6,62000.0,75.7291,76.036,75.6843,75.8314,62000.0
2008-04-28 12:50:00,118.61,118.65,118.29,118.43,31000.0,75.8378,75.8633,75.6332,75.7227,31000.0
2008-04-28 13:00:00,118.41,118.52,118.25,118.35,26800.0,75.7099,75.7802,75.6076,75.6715,26800.0
2008-04-28 13:10:00,118.35,118.37,118.0,118.0,37900.0,75.6715,75.6843,75.4477,75.4477,37900.0
2008-04-28 13:20:00,118.02,118.04,117.39,117.65,73100.0,75.4605,75.4733,75.0577,75.224,73100.0
2008-04-28 13:30:00,117.68,117.98,117.67,117.78,32300.0,75.2431,75.435,75.2367,75.3071,32300.0
2008-04-28 13:40:00,117.74,117.99,117.74,117.84,35300.0,75.2815,75.4413,75.2815,75.3454,35300.0
2008-04-28 13:50:00,117.88,118.16,117.87,118.11,42200.0,75.371,75.55,75.3646,75.5181,42200.0
2008-04-28 14:00:00,118.1,118.19,117.6,117.77,63100.0,75.5117,75.5692,75.192,75.3007,63100.0
2008-04-28 14:10:00,117.79,117.95,117.59,117.7,47600.0,75.3135,75.4158,75.1856,75.2559,47600.0
2008-04-28 14:20:00,117.73,118.14,117.68,117.9,72300.0,75.2751,75.5373,75.2431,75.3838,72300.0
2008-04-28 14:30:00,117.9,118.36,117.86,118.28,139200.0,75.3838,75.6779,75.3582,75.6268,139200.0
2008-04-28 14:40:00,118.25,118.57,118.18,118.24,77700.0,75.6076,75.8122,75.5628,75.6012,77700.0
2008-04-28 14:50:00,118.21,118.54,118.18,118.39,79100.0,75.582,75.793,75.5628,75.6971,79100.0
2008-04-28 15:00:00,118.44,118.69,118.35,118.43,84100.0,75.7291,75.8889,75.6715,75.7227,84100.0
2008-04-28 15:10:00,118.44,118.51,118.36,118.44,74800.0,75.7291,75.7738,75.6779,75.7291,74800.0
2008-04-28 15:20:00,118.44,118.6,117.98,117.98,92300.0,75.7291,75.8314,75.435,75.435,92300.0
2008-04-28 15:30:00,118.0,118.32,117.96,118.29,95800.0,75.4477,75.6523,75.4222,75.6332,95800.0
2008-04-28 15:40:00,118.27,118.27,118.03,118.18,104900.0,75.6204,75.6204,75.4669,75.5628,104900.0
2008-04-28 15:50:00,118.17,118.21,117.8,117.89,183700.0,75.5564,75.582,75.3199,75.3774,183700.0
2008-04-29 09:30:00,116.84,117.0,115.21,116.0,169800.0,74.7061,74.8084,73.6639,74.169,169800.0
2008-04-29 09:40:00,115.96,116.19,115.28,115.3,93000.0,74.1434,74.2905,73.7086,73.7214,93000.0
2008-04-29 09:50:00,115.3,115.81,115.27,115.71,69700.0,73.7214,74.0475,73.7022,73.9835,69700.0
2008-04-29 10:00:00,115.81,116.11,115.81,115.9,69200.0,74.0475,74.2393,74.0475,74.105,69200.0
2008-04-29 10:10:00,115.9,115.92,114.8,114.83,144300.0,74.105,74.1178,73.4017,73.4209,144300.0
2008-04-29 10:20:00,114.86,114.88,114.45,114.56,103200.0,73.4401,73.4529,73.1779,73.2482,103200.0
2008-04-29 10:30:00,114.56,114.74,114.23,114.44,89200.0,73.2482,73.3633,73.0373,73.1715,89200.0
2008-04-29 10:40:00,114.42,114.43,113.6,113.61,77500.0,73.1587,73.1651,72.6344,72.6408,77500.0
2008-04-29 10:50:00,113.62,113.74,113.4,113.73,61200.0,72.6472,72.724,72.5066,72.7176,61200.0
2008-04-29 11:00:00,113.73,113.85,113.41,113.85,130300.0,72.7176,72.7943,72.513,72.7943,130300.0
2008-04-29 11:10:00,113.84,113.97,113.61,113.94,44400.0,72.7879,72.871,72.6408,72.8518,44400.0
2008-04-29 11:20:00,113.95,114.25,113.9,114.06,81100.0,72.8582,73.05,72.8263,72.9286,81100.0
2008-04-29 11:30:00,114.04,114.05,113.74,113.79,33400.0,72.9158,72.9222,72.724,72.7559,33400.0
2008-04-29 11:40:00,113.77,113.79,113.15,113.18,54900.0,72.7431,72.7559,72.3467,72.3659,54900.0
2008-04-29 11:50:00,113.18,113.37,112.88,112.94,57400.0,72.3659,72.4874,72.1741,72.2124,57400.0
2008-04-29 12:00:00,112.96,113.26,112.93,113.15,51400.0,72.2252,72.417,72.206,72.3467,51400.0
2008-04-29 12:10:00,113.17,113.28,112.78,112.81,80200.0,72.3595,72.4298,72.1101,72.1293,80200.0
2008-04-29 12:20:00,112.79,113.02,112.75,112.96,43200.0,72.1165,72.2636,72.091,72.2252,43200.0
2008-04-29 12:30:00,112.97,113.32,112.85,113.32,97300.0,72.2316,72.4554,72.1549,72.4554,97300.0
2008-04-29 12:40:00,113.31,113.35,113.04,113.24,61800.0,72.449,72.4746,72.2764,72.4043,61800.0
2008-04-29 12:50:00,113.24,113.45,113.17,113.38,43500.0,72.4043,72.5385,72.3595,72.4938,43500.0
2008-04-29 13:00:00,113.38,113.56,113.3,113.52,44100.0,72.4938,72.6089,72.4426,72.5833,44100.0
2008-04-29 13:10:00,113.51,113.81,113.51,113.75,42900.0,72.5769,72.7687,72.5769,72.7303,42900.0
2008-04-29 13:20:00,113.76,113.94,113.65,113.72,33800.0,72.7367,72.8518,72.6664,72.7112,33800.0
2008-04-29 13:30:00,113.74,114.22,113.7,114.04,64800.0,72.724,73.0309,72.6984,72.9158,64800.0
2008-04-29 13:40:00,114.03,114.2,113.64,113.69,47200.0,72.9094,73.0181,72.66,72.692,47200.0
2008-04-29 13:50:00,113.71,114.08,113.71,114.05,51300.0,72.7048,72.9413,72.7048,72.9222,51300.0
2008-04-29 14:00:00,114.05,114.07,113.79,113.84,114900.0,72.9222,72.9349,72.7559,72.7879,114900.0
2008-04-29 14:10:00,113.83,114.03,113.71,113.75,67500.0,72.7815,72.9094,72.7048,72.7303,67500.0
2008-04-29 14:20:00,113.76,113.98,113.6,113.65,27500.0,72.7367,72.8774,72.6344,72.6664,27500.0
2008-04-29 14:30:00,113.65,113.73,113.25,113.35,65100.0,72.6664,72.7176,72.4107,72.4746,65100.0
2008-04-29 14:40:00,113.39,113.94,113.29,113.68,55800.0,72.5002,72.8518,72.4362,72.6856,55800.0
2008-04-29 14:50:00,113.66,114.0,113.66,113.93,39100.0,72.6728,72.8902,72.6728,72.8454,39100.0
2008-04-29 15:00:00,113.92,114.0,113.7,113.84,45500.0,72.839,72.8902,72.6984,72.7879,45500.0
2008-04-29 15:10:00,113.86,113.96,113.74,113.76,61400.0,72.8007,72.8646,72.724,72.7367,61400.0
2008-04-29 15:20:00,113.77,113.81,113.23,113.28,78500.0,72.7431,72.7687,72.3979,72.4298,78500.0
2008-04-29 15:30:00,113.24,113.68,113.16,113.48,71900.0,72.4043,72.6856,72.3531,72.5577,71900.0
2008-04-29 15:40:00,113.48,113.53,113.22,113.22,80700.0,72.5577,72.5897,72.3915,72.3915,80700.0
2008-04-29 15:50:00,113.23,113.25,112.94,113.07,178100.0,72.3979,72.4107,72.2124,72.2956,178100.0
2008-04-30 09:30:00,113.52,114.5,112.79,114.22,166700.0,72.5833,73.2099,72.1165,73.0309,166700.0
2008-04-30 09:40:00,114.22,114.94,114.04,114.42,109900.0,73.0309,73.4912,72.9158,73.1587,109900.0
2008-04-30 09:50:00,114.42,114.73,113.77,114.03,105000.0,73.1587,73.3569,72.7431,72.9094,105000.0
2008-04-30 10:00:00,114.04,114.43,113.69,114.09,109800.0,72.9158,73.1651,72.692,72.9477,109800.0
2008-04-30 10:10:00,114.09,114.56,113.94,114.09,110700.0,72.9477,73.2482,72.8518,72.9477,110700.0
2008-04-30 10:20:00,114.14,114.19,113.75,113.95,204600.0,72.9797,73.0117,72.7303,72.8582,204600.0
2008-04-30 10:30:00,113.95,114.52,112.21,112.69,335800.0,72.8582,73.2227,71.7457,72.0526,335800.0
2008-04-30 10:40:00,112.69,112.82,112.03,112.18,108000.0,72.0526,72.1357,71.6306,71.7265,108000.0
2008-04-30 10:50:00,112.19,112.35,111.09,111.16,122600.0,71.7329,71.8352,71.0296,71.0743,122600.0
2008-04-30 11:00:00,111.21,111.71,111.0,111.58,143200.0,71.1063,71.426,70.972,71.3429,143200.0
2008-04-30 11:10:00,111.55,111.62,111.17,111.57,100300.0,71.3237,71.3684,71.0807,71.3365,100300.0
2008-04-30 11:20:00,111.56,111.69,111.4,111.52,81100.0,71.3301,71.4132,71.2278,71.3045,81100.0
2008-04-30 11:30:00,111.52,111.6,111.2,111.48,74900.0,71.3045,71.3557,71.0999,71.2789,74900.0
2008-04-30 11:40:00,111.48,111.72,111.37,111.66,56200.0,71.2789,71.4324,71.2086,71.394,56200.0
2008-04-30 11:50:00,111.63,112.07,111.63,112.01,104200.0,71.3748,71.6562,71.3748,71.6178,104200.0
2008-04-30 12:00:00,112.02,112.27,112.0,112.27,86700.0,71.6242,71.7841,71.6114,71.7841,86700.0
2008-04-30 12:10:00,112.27,112.41,112.04,112.04,111500.0,71.7841,71.8736,71.637,71.637,111500.0
2008-04-30 12:20:00,112.03,112.25,111.95,112.09,52900.0,71.6306,71.7713,71.5794,71.669,52900.0
2008-04-30 12:30:00,112.05,112.47,112.02,112.06,49800.0,71.6434,71.9119,71.6242,71.6498,49800.0
2008-04-30 12:40:00,112.04,112.1,111.82,112.03,31400.0,71.637,71.6754,71.4963,71.6306,31400.0
2008-04-30 12:50:00,112.03,112.28,111.93,112.09,39400.0,71.6306,71.7904,71.5667,71.669,39400.0
2008-04-30 13:00:00,112.05,112.22,112.05,112.21,34100.0,71.6434,71.7521,71.6434,71.7457,34100.0
2008-04-30 13:10:00,112.23,112.3,112.1,112.26,26800.0,71.7585,71.8032,71.6754,71.7777,26800.0
2008-04-30 13:20:00,112.25,112.4,112.12,112.16,43500.0,71.7713,71.8672,71.6881,71.7137,43500.0
2008-04-30 13:30:00,112.12,112.84,112.12,112.82,43900.0,71.6881,72.1485,71.6881,72.1357,43900.0
2008-04-30 13:40:00,112.84,112.85,112.46,112.53,35800.0,72.1485,72.1549,71.9055,71.9503,35800.0
2008-04-30 13:50:00,112.54,112.7,112.45,112.61,45100.0,71.9567,72.059,71.8991,72.0014,45100.0
2008-04-30 14:00:00,112.6,112.94,112.49,112.94,44200.0,71.995,72.2124,71.9247,72.2124,44200.0
2008-04-30 14:10:00,112.89,113.1,112.14,113.06,101800.0,72.1805,72.3147,71.7009,72.2892,101800.0
2008-04-30 14:20:00,113.02,113.29,112.54,112.97,143700.0,72.2636,72.4362,71.9567,72.2316,143700.0
2008-04-30 14:30:00,112.96,113.44,112.73,113.37,118500.0,72.2252,72.5321,72.0782,72.4874,118500.0
2008-04-30 14:40:00,113.38,114.12,113.31,113.83,145300.0,72.4938,72.9669,72.449,72.7815,145300.0
2008-04-30 14:50:00,113.83,114.06,113.46,113.46,125400.0,72.7815,72.9286,72.5449,72.5449,125400.0
2008-04-30 15:00:00,113.48,113.79,113.28,113.72,73500.0,72.5577,72.7559,72.4298,72.7112,73500.0
2008-04-30 15:10:00,113.75,113.9,112.83,113.57,113900.0,72.7303,72.8263,72.1421,72.6153,113900.0
2008-04-30 15:20:00,113.61,113.85,112.92,113.07,115800.0,72.6408,72.7943,72.1997,72.2956,115800.0
2008-04-30 15:30:00,113.08,113.79,113.07,113.39,107400.0,72.302,72.7559,72.2956,72.5002,107400.0
2008-04-30 15:40:00,113.42,113.72,113.22,113.48,191200.0,72.5193,72.7112,72.3915,72.5577,191200.0
2008-04-30 15:50:00,113.48,113.52,113.13,113.37,178300.0,72.5577,72.5833,72.3339,72.4874,178300.0
2008-05-01 09:30:00,111.85,112.59,110.91,111.75,197200.0,71.5155,71.9887,70.9145,71.4516,197200.0
2008-05-01 09:40:00,111.75,111.95,111.06,111.12,116000.0,71.4516,71.5794,71.0104,71.0488,116000.0
2008-05-01 09:50:00,111.07,111.26,110.68,110.88,115600.0,71.0168,71.1383,70.7674,70.8953,115600.0
2008-05-01 10:00:00,110.91,111.34,110.69,110.87,93500.0,70.9145,71.1894,70.7738,70.8889,93500.0
2008-05-01 10:10:00,110.84,110.94,109.83,109.88,175300.0,70.8697,70.9337,70.2239,70.2559,175300.0
2008-05-01 10:20:00,109.93,110.4,109.43,110.25,178900.0,70.2879,70.5884,69.9682,70.4925,178900.0
2008-05-01 10:30:00,110.24,110.29,108.27,108.44,231500.0,70.4861,70.5181,69.2265,69.3352,231500.0
2008-05-01 10:40:00,108.49,108.81,108.22,108.63,220500.0,69.3672,69.5718,69.1945,69.4567,220500.0
2008-05-01 10:50:00,108.67,108.67,108.02,108.2,166800.0,69.4823,69.4823,69.0667,69.1817,166800.0
2008-05-01 11:00:00,108.17,108.33,107.78,107.78,108000.0,69.1626,69.2649,68.9132,68.9132,108000.0
2008-05-01 11:10:00,107.77,108.26,107.75,108.26,101800.0,68.9068,69.2201,68.894,69.2201,101800.0
2008-05-01 11:20:00,108.22,108.65,108.02,108.62,134500.0,69.1945,69.4695,69.0667,69.4503,134500.0
2008-05-01 11:30:00,108.59,108.72,107.89,108.0,99000.0,69.4311,69.5142,68.9835,69.0539,99000.0
2008-05-01 11:40:00,108.0,108.03,107.13,107.32,129200.0,69.0539,69.073,68.4976,68.6191,129200.0
2008-05-01 11:50:00,107.29,107.32,106.94,106.96,106100.0,68.5999,68.6191,68.3761,68.3889,106100.0
2008-05-01 12:00:00,106.96,106.98,106.45,106.53,135000.0,68.3889,68.4017,68.0628,68.114,135000.0
2008-05-01 12:10:00,106.51,107.28,106.51,106.99,138100.0,68.1012,68.5935,68.1012,68.4081,138100.0
2008-05-01 12:20:00,107.01,107.05,106.9,107.03,72500.0,68.4209,68.4464,68.3505,68.4337,72500.0
2008-05-01 12:30:00,107.03,107.7,106.89,107.64,138800.0,68.4337,68.8621,68.3441,68.8237,138800.0
2008-05-01 12:40:00,107.67,107.84,107.5,107.71,158600.0,68.8429,68.9516,68.7342,68.8684,158600.0
2008-05-01 12:50:00,107.71,108.47,107.71,108.03,119700.0,68.8684,69.3544,68.8684,69.073,119700.0
2008-05-01 13:00:00,108.09,108.58,107.94,108.46,98100.0,69.1114,69.4247,69.0155,69.348,98100.0
2008-05-01 13:10:00,108.45,109.0,108.15,108.93,119100.0,69.3416,69.6933,69.1498,69.6485,119100.0
2008-05-01 13:20:00,108.94,109.03,108.59,108.72,85700.0,69.6549,69.7124,69.4311,69.5142,85700.0
2008-05-01 13:30:00,108.72,108.94,108.5,108.87,72800.0,69.5142,69.6549,69.3736,69.6101,72800.0
2008-05-01 13:40:00,108.86,108.88,108.54,108.72,61500.0,69.6037,69.6165,69.3991,69.5142,61500.0
2008-05-01 13:50:00,108.74,108.78,108.56,108.68,49200.0,69.527,69.5526,69.4119,69.4887,49200.0
2008-05-01 14:00:00,108.69,108.86,108.6,108.86,97100.0,69.495,69.6037,69.4375,69.6037,97100.0
2008-05-01 14:10:00,108.85,108.95,108.56,108.77,59900.0,69.5973,69.6613,69.4119,69.5462,59900.0
2008-05-01 14:20:00,108.77,109.49,108.76,109.35,143100.0,69.5462,70.0066,69.5398,69.917,143100.0
2008-05-01 14:30:00,109.37,109.82,109.35,109.75,108600.0,69.9298,70.2176,69.917,70.1728,108600.0
2008-05-01 14:40:00,109.77,110.25,109.77,110.25,103700.0,70.1856,70.4925,70.1856,70.4925,103700.0
2008-05-01 14:50:00,110.25,110.35,109.81,109.99,82100.0,70.4925,70.5564,70.2112,70.3262,82100.0
2008-05-01 15:00:00,109.99,110.42,109.86,110.23,77200.0,70.3262,70.6012,70.2431,70.4797,77200.0
2008-05-01 15:10:00,110.22,110.34,110.01,110.28,80300.0,70.4733,70.55,70.339,70.5117,80300.0
2008-05-01 15:20:00,110.29,110.44,109.85,110.12,93800.0,70.5181,70.614,70.2367,70.4094,93800.0
2008-05-01 15:30:00,110.1,110.12,109.71,109.72,90900.0,70.3966,70.4094,70.1472,70.1536,90900.0
2008-05-01 15:40:00,109.73,109.95,109.63,109.9,142400.0,70.16,70.3007,70.0961,70.2687,142400.0
2008-05-01 15:50:00,109.89,110.24,109.75,110.12,194700.0,70.2623,70.4861,70.1728,70.4094,194700.0
2008-05-02 09:30:00,110.17,112.5,110.17,112.22,287200.0,70.4413,71.9311,70.4413,71.7521,287200.0
2008-05-02 09:40:00,112.24,112.74,112.03,112.26,198200.0,71.7649,72.0846,71.6306,71.7777,198200.0
2008-05-02 09:50:00,112.26,112.74,112.02,112.45,182400.0,71.7777,72.0846,71.6242,71.8991,182400.0
2008-05-02 10:00:00,112.48,113.0,112.23,112.76,127700.0,71.9183,72.2508,71.7585,72.0974,127700.0
2008-05-02 10:10:00,112.76,112.81,111.99,112.37,114500.0,72.0974,72.1293,71.605,71.848,114500.0
2008-05-02 10:20:00,112.36,112.49,111.2,111.42,171200.0,71.8416,71.9247,71.0999,71.2406,171200.0
2008-05-02 10:30:00,111.45,112.29,111.4,111.93,104900.0,71.2598,71.7968,71.2278,71.5667,104900.0
2008-05-02 10:40:00,111.91,112.26,111.78,111.81,46400.0,71.5539,71.7777,71.4708,71.4899,46400.0
2008-05-02 10:50:00,111.77,112.4,111.74,112.17,55800.0,71.4644,71.8672,71.4452,71.7201,55800.0
2008-05-02 11:00:00,112.21,112.9,112.17,112.9,150200.0,71.7457,72.1869,71.7201,72.1869,150200.0
2008-05-02 11:10:00,112.89,113.16,112.39,113.08,95500.0,72.1805,72.3531,71.8608,72.302,95500.0
2008-05-02 11:20:00,113.05,113.38,113.05,113.28,58900.0,72.2828,72.4938,72.2828,72.4298,58900.0
2008-05-02 11:30:00,113.29,113.47,113.11,113.46,83300.0,72.4362,72.5513,72.3211,72.5449,83300.0
2008-05-02 11:40:00,113.47,113.56,113.29,113.29,75000.0,72.5513,72.6089,72.4362,72.4362,75000.0
2008-05-02 11:50:00,113.3,113.91,113.17,113.73,88900.0,72.4426,72.8326,72.3595,72.7176,88900.0
2008-05-02 12:00:00,113.72,113.79,113.24,113.29,94500.0,72.7112,72.7559,72.4043,72.4362,94500.0
2008-05-02 12:10:00,113.28,113.3,112.9,112.93,89300.0,72.4298,72.4426,72.1869,72.206,89300.0
2008-05-02 12:20:00,112.98,113.06,112.83,112.9,85400.0,72.238,72.2892,72.1421,72.1869,85400.0
2008-05-02 12:30:00,112.92,112.99,112.05,112.1,119900.0,72.1997,72.2444,71.6434,71.6754,119900.0
2008-05-02 12:40:00,112.16,112.47,112.05,112.33,65700.0,71.7137,71.9119,71.6434,71.8224,65700.0
2008-05-02 12:50:00,112.31,112.57,112.23,112.28,30400.0,71.8096,71.9759,71.7585,71.7904,30400.0
2008-05-02 13:00:00,112.24,112.34,111.79,111.98,56300.0,71.7649,71.8288,71.4771,71.5986,56300.0
2008-05-02 13:10:00,111.98,112.22,111.9,111.96,33000.0,71.5986,71.7521,71.5475,71.5858,33000.0
2008-05-02 13:20:00,111.93,112.25,111.92,111.96,49700.0,71.5667,71.7713,71.5603,71.5858,49700.0
2008-05-02 13:30:00,111.97,112.07,111.75,111.8,80700.0,71.5922,71.6562,71.4516,71.4835,80700.0
2008-05-02 13:40:00,111.81,112.17,111.6,111.93,97500.0,71.4899,71.7201,71.3557,71.5667,97500.0
2008-05-02 13:50:00,112.0,112.19,111.77,111.88,51600.0,71.6114,71.7329,71.4644,71.5347,51600.0
2008-05-02 14:00:00,111.91,112.36,111.35,111.48,97400.0,71.5539,71.8416,71.1958,71.2789,97400.0
2008-05-02 14:10:00,111.46,112.03,111.46,111.85,81700.0,71.2661,71.6306,71.2661,71.5155,81700.0
2008-05-02 14:20:00,111.82,112.2,111.7,111.94,72800.0,71.4963,71.7393,71.4196,71.5731,72800.0
2008-05-02 14:30:00,111.92,112.35,111.89,112.18,60900.0,71.5603,71.8352,71.5411,71.7265,60900.0
2008-05-02 14:40:00,112.17,112.17,111.89,111.93,54000.0,71.7201,71.7201,71.5411,71.5667,54000.0
2008-05-02 14:50:00,111.98,112.17,111.93,112.05,44800.0,71.5986,71.7201,71.5667,71.6434,44800.0
2008-05-02 15:00:00,112.04,112.13,111.82,111.95,69600.0,71.637,71.6945,71.4963,71.5794,69600.0
2008-05-02 15:10:00,111.98,112.11,111.75,111.86,159000.0,71.5986,71.6817,71.4516,71.5219,159000.0
2008-05-02 15:20:00,111.88,112.06,111.81,111.91,81200.0,71.5347,71.6498,71.4899,71.5539,81200.0
2008-05-02 15:30:00,111.9,112.16,111.77,112.09,124900.0,71.5475,71.7137,71.4644,71.669,124900.0
2008-05-02 15:40:00,112.1,112.13,111.72,111.82,138500.0,71.6754,71.6945,71.4324,71.4963,138500.0
2008-05-02 15:50:00,111.85,112.09,111.54,111.79,173800.0,71.5155,71.669,71.3173,71.4771,173800.0
2008-05-05 09:30:00,113.36,114.28,112.72,113.8,125800.0,72.481,73.0692,72.0718,72.7623,125800.0
2008-05-05 09:40:00,113.76,114.62,113.43,114.59,121100.0,72.7367,73.2866,72.5257,73.2674,121100.0
2008-05-05 09:50:00,114.6,115.44,114.56,115.34,134500.0,73.2738,73.8109,73.2482,73.747,134500.0
2008-05-05 10:00:00,115.36,115.44,113.97,114.19,138800.0,73.7598,73.8109,72.871,73.0117,138800.0
2008-05-05 10:10:00,114.16,114.75,113.92,114.32,78600.0,72.9925,73.3697,72.839,73.0948,78600.0
2008-05-05 10:20:00,114.26,114.5,114.13,114.25,71900.0,73.0564,73.2099,72.9733,73.05,71900.0
2008-05-05 10:30:00,114.23,114.88,114.18,114.55,71600.0,73.0373,73.4529,73.0053,73.2419,71600.0
2008-05-05 10:40:00,114.51,114.78,114.31,114.66,57000.0,73.2163,73.3889,73.0884,73.3122,57000.0
2008-05-05 10:50:00,114.61,114.95,114.32,114.34,80400.0,73.2802,73.4976,73.0948,73.1076,80400.0
2008-05-05 11:00:00,114.32,114.82,114.09,114.51,58500.0,73.0948,73.4145,72.9477,73.2163,58500.0
2008-05-05 11:10:00,114.53,114.85,114.42,114.79,68900.0,73.2291,73.4337,73.1587,73.3953,68900.0
2008-05-05 11:20:00,114.81,115.17,114.81,114.89,75200.0,73.4081,73.6383,73.4081,73.4592,75200.0
2008-05-05 11:30:00,114.88,115.06,114.2,114.28,86200.0,73.4529,73.5679,73.0181,73.0692,86200.0
2008-05-05 11:40:00,114.29,114.35,114.1,114.23,31300.0,73.0756,73.114,72.9541,73.0373,31300.0
2008-05-05 11:50:00,114.25,114.7,114.22,114.69,68300.0,73.05,73.3378,73.0309,73.3314,68300.0
2008-05-05 12:00:00,114.69,114.74,114.22,114.3,33300.0,73.3314,73.3633,73.0309,73.082,33300.0
2008-05-05 12:10:00,114.29,114.82,114.25,114.79,44000.0,73.0756,73.4145,73.05,73.3953,44000.0
2008-05-05 12:20:00,114.79,114.87,114.22,114.4,54000.0,73.3953,73.4465,73.0309,73.1459,54000.0
2008-05-05 12:30:00,114.41,114.78,114.25,114.69,63000.0,73.1523,73.3889,73.05,73.3314,63000.0
2008-05-05 12:40:00,114.65,114.75,114.45,114.69,30600.0,73.3058,73.3697,73.1779,73.3314,30600.0
2008-05-05 12:50:00,114.65,114.74,114.46,114.64,41000.0,73.3058,73.3633,73.1843,73.2994,41000.0
2008-05-05 13:00:00,114.7,114.96,114.64,114.81,86400.0,73.3378,73.504,73.2994,73.4081,86400.0
2008-05-05 13:10:00,114.8,114.92,114.66,114.74,111300.0,73.4017,73.4784,73.3122,73.3633,111300.0
2008-05-05 13:20:00,114.79,114.86,114.65,114.72,73700.0,73.3953,73.4401,73.3058,73.3506,73700.0
2008-05-05 13:30:00,114.69,115.0,114.69,114.94,71900.0,73.3314,73.5296,73.3314,73.4912,71900.0
2008-05-05 13:40:00,114.94,115.0,114.64,114.64,57600.0,73.4912,73.5296,73.2994,73.2994,57600.0
2008-05-05 13:50:00,114.65,114.92,114.63,114.76,64800.0,73.3058,73.4784,73.293,73.3761,64800.0
2008-05-05 14:00:00,114.79,114.82,114.48,114.52,47700.0,73.3953,73.4145,73.1971,73.2227,47700.0
2008-05-05 14:10:00,114.53,114.66,114.23,114.61,44500.0,73.2291,73.3122,73.0373,73.2802,44500.0
2008-05-05 14:20:00,114.64,114.86,114.5,114.86,66400.0,73.2994,73.4401,73.2099,73.4401,66400.0
2008-05-05 14:30:00,114.83,114.97,114.69,114.77,28900.0,73.4209,73.5104,73.3314,73.3825,28900.0
2008-05-05 14:40:00,114.79,115.06,114.77,115.03,22000.0,73.3953,73.5679,73.3825,73.5488,22000.0
2008-05-05 14:50:00,115.03,115.19,114.82,114.98,32400.0,73.5488,73.6511,73.4145,73.5168,32400.0
2008-05-05 15:00:00,114.96,115.15,114.91,115.07,41200.0,73.504,73.6255,73.472,73.5743,41200.0
2008-05-05 15:10:00,115.06,115.06,114.91,115.01,23100.0,73.5679,73.5679,73.472,73.536,23100.0
2008-05-05 15:20:00,115.03,115.25,115.03,115.16,33100.0,73.5488,73.6894,73.5488,73.6319,33100.0
2008-05-05 15:30:00,115.17,115.2,114.84,115.03,60500.0,73.6383,73.6575,73.4273,73.5488,60500.0
2008-05-05 15:40:00,115.04,115.11,114.62,114.62,99000.0,73.5552,73.5999,73.2866,73.2866,99000.0
2008-05-05 15:50:00,114.62,114.68,114.46,114.56,185000.0,73.2866,73.325,73.1843,73.2482,185000.0
2008-05-06 09:30:00,116.64,117.27,114.99,116.99,258800.0,74.5782,74.981,73.5232,74.802,258800.0
2008-05-06 09:40:00,117.0,117.39,116.72,116.92,165000.0,74.8084,75.0577,74.6293,74.7572,165000.0
2008-05-06 09:50:00,116.86,117.69,116.75,117.21,163000.0,74.7188,75.2495,74.6485,74.9426,163000.0
2008-05-06 10:00:00,117.2,118.13,117.0,118.09,158700.0,74.9362,75.5309,74.8084,75.5053,158700.0
2008-05-06 10:10:00,118.06,118.75,117.83,118.74,205700.0,75.4861,75.9273,75.339,75.9209,205700.0
2008-05-06 10:20:00,118.74,118.75,118.05,118.07,117100.0,75.9209,75.9273,75.4797,75.4925,117100.0
2008-05-06 10:30:00,118.05,118.18,117.75,118.11,80600.0,75.4797,75.5628,75.2879,75.5181,80600.0
2008-05-06 10:40:00,118.12,118.51,118.04,118.51,63000.0,75.5245,75.7738,75.4733,75.7738,63000.0
2008-05-06 10:50:00,118.5,118.69,118.28,118.63,79600.0,75.7674,75.8889,75.6268,75.8506,79600.0
2008-05-06 11:00:00,118.67,118.7,117.75,117.92,118800.0,75.8761,75.8953,75.2879,75.3966,118800.0
2008-05-06 11:10:00,117.9,118.2,117.76,118.15,114200.0,75.3838,75.5756,75.2943,75.5437,114200.0
2008-05-06 11:20:00,118.15,118.46,118.07,118.24,81900.0,75.5437,75.7419,75.4925,75.6012,81900.0
2008-05-06 11:30:00,118.24,118.57,118.2,118.44,78100.0,75.6012,75.8122,75.5756,75.7291,78100.0
2008-05-06 11:40:00,118.4,118.4,117.95,118.22,72100.0,75.7035,75.7035,75.4158,75.5884,72100.0
2008-05-06 11:50:00,118.26,118.6,118.2,118.6,79300.0,75.614,75.8314,75.5756,75.8314,79300.0
2008-05-06 12:00:00,118.59,118.75,118.34,118.65,103800.0,75.825,75.9273,75.6651,75.8633,103800.0
2008-05-06 12:10:00,118.65,118.75,118.36,118.55,67400.0,75.8633,75.9273,75.6779,75.7994,67400.0
2008-05-06 12:20:00,118.58,118.88,118.54,118.83,64000.0,75.8186,76.0104,75.793,75.9784,64000.0
2008-05-06 12:30:00,118.82,118.98,118.55,118.71,55600.0,75.972,76.0743,75.7994,75.9017,55600.0
2008-05-06 12:40:00,118.67,118.91,118.63,118.65,45400.0,75.8761,76.0296,75.8506,75.8633,45400.0
2008-05-06 12:50:00,118.67,119.09,118.67,118.99,107500.0,75.8761,76.1447,75.8761,76.0807,107500.0
2008-05-06 13:00:00,118.98,119.29,118.61,119.19,87900.0,76.0743,76.2726,75.8378,76.2086,87900.0
2008-05-06 13:10:00,119.19,119.57,119.1,119.4,91400.0,76.2086,76.4516,76.1511,76.3429,91400.0
2008-05-06 13:20:00,119.4,119.58,119.29,119.48,64400.0,76.3429,76.458,76.2726,76.394,64400.0
2008-05-06 13:30:00,119.51,119.96,119.43,119.96,93300.0,76.4132,76.7009,76.3621,76.7009,93300.0
2008-05-06 13:40:00,119.91,120.0,119.69,119.88,69900.0,76.669,76.7265,76.5283,76.6498,69900.0
2008-05-06 13:50:00,119.87,120.21,119.85,119.88,92100.0,76.6434,76.8608,76.6306,76.6498,92100.0
2008-05-06 14:00:00,119.88,120.0,119.39,119.77,98800.0,76.6498,76.7265,76.3365,76.5795,98800.0
2008-05-06 14:10:00,119.77,119.9,119.3,119.43,60100.0,76.5795,76.6626,76.2789,76.3621,60100.0
2008-05-06 14:20:00,119.47,119.89,119.3,119.48,107000.0,76.3876,76.6562,76.2789,76.394,107000.0
2008-05-06 14:30:00,119.48,119.62,119.32,119.39,94100.0,76.394,76.4836,76.2917,76.3365,94100.0
2008-05-06 14:40:00,119.35,119.87,119.27,119.87,80100.0,76.3109,76.6434,76.2598,76.6434,80100.0
2008-05-06 14:50:00,119.86,120.0,119.75,119.97,88000.0,76.637,76.7265,76.5667,76.7073,88000.0
2008-05-06 15:00:00,119.95,120.19,119.86,120.14,97900.0,76.6945,76.848,76.637,76.816,97900.0
2008-05-06 15:10:00,120.14,120.73,119.96,120.43,220700.0,76.816,77.1933,76.7009,77.0015,220700.0
2008-05-06 15:20:00,120.43,120.67,120.3,120.42,157700.0,77.0015,77.1549,76.9183,76.9951,157700.0
2008-05-06 15:30:00,120.41,120.74,120.35,120.59,140400.0,76.9887,77.1997,76.9503,77.1038,140400.0
2008-05-06 15:40:00,120.56,120.62,120.32,120.35,196800.0,77.0846,77.1229,76.9311,76.9503,196800.0
2008-05-06 15:50:00,120.35,120.47,120.15,120.46,260200.0,76.9503,77.027,76.8224,77.0206,260200.0
2008-05-07 09:30:00,123.0,123.0,119.76,120.05,617100.0,78.6447,78.6447,76.5731,76.7585,617100.0
2008-05-07 09:40:00,120.14,120.47,117.83,117.92,436300.0,76.816,77.027,75.339,75.3966,436300.0
2008-05-07 09:50:00,117.96,118.67,117.24,118.14,289200.0,75.4222,75.8761,74.9618,75.5373,289200.0
2008-05-07 10:00:00,118.24,118.55,117.93,118.26,178700.0,75.6012,75.7994,75.403,75.614,178700.0
2008-05-07 10:10:00,118.26,118.75,117.8,117.98,189700.0,75.614,75.9273,75.3199,75.435,189700.0
2008-05-07 10:20:00,117.99,119.33,117.97,118.9,90400.0,75.4413,76.2981,75.4286,76.0232,90400.0
2008-05-07 10:30:00,118.9,119.01,117.11,117.65,248200.0,76.0232,76.0935,74.8787,75.224,248200.0
2008-05-07 10:40:00,117.6,118.31,117.02,117.06,155600.0,75.192,75.646,74.8211,74.8467,155600.0
2008-05-07 10:50:00,117.11,118.75,117.06,118.35,200800.0,74.8787,75.9273,74.8467,75.6715,200800.0
2008-05-07 11:00:00,118.43,118.52,117.85,118.29,192400.0,75.7227,75.7802,75.3518,75.6332,192400.0
2008-05-07 11:10:00,118.29,119.25,118.21,119.15,185500.0,75.6332,76.247,75.582,76.183,185500.0
2008-05-07 11:20:00,119.14,119.5,118.13,118.18,219300.0,76.1766,76.4068,75.5309,75.5628,219300.0
2008-05-07 11:30:00,118.17,118.18,117.5,117.7,168900.0,75.5564,75.5628,75.128,75.2559,168900.0
2008-05-07 11:40:00,117.75,117.75,117.28,117.35,85700.0,75.2879,75.2879,74.9874,75.0321,85700.0
2008-05-07 11:50:00,117.32,117.34,116.63,116.89,151800.0,75.013,75.0257,74.5718,74.738,151800.0
2008-05-07 12:00:00,116.91,117.19,116.86,117.04,90600.0,74.7508,74.9298,74.7188,74.8339,90600.0
2008-05-07 12:10:00,117.06,117.25,116.96,117.2,81400.0,74.8467,74.9682,74.7828,74.9362,81400.0
2008-05-07 12:20:00,117.22,117.52,116.99,117.52,49700.0,74.949,75.1408,74.802,75.1408,49700.0
2008-05-07 12:30:00,117.52,117.96,117.5,117.8,110300.0,75.1408,75.4222,75.128,75.3199,110300.0
2008-05-07 12:40:00,117.81,118.25,117.8,118.24,129100.0,75.3263,75.6076,75.3199,75.6012,129100.0
2008-05-07 12:50:00,118.2,118.46,118.11,118.24,61300.0,75.5756,75.7419,75.5181,75.6012,61300.0
2008-05-07 13:00:00,118.23,118.89,118.17,118.85,131500.0,75.5948,76.0168,75.5564,75.9912,131500.0
2008-05-07 13:10:00,118.85,119.18,118.77,118.87,146600.0,75.9912,76.2022,75.9401,76.004,146600.0
2008-05-07 13:20:00,118.83,118.9,118.54,118.76,103000.0,75.9784,76.0232,75.793,75.9337,103000.0
2008-05-07 13:30:00,118.75,119.15,118.56,118.94,65400.0,75.9273,76.183,75.8058,76.0488,65400.0
2008-05-07 13:40:00,118.95,118.96,118.6,118.76,62500.0,76.0552,76.0616,75.8314,75.9337,62500.0
2008-05-07 13:50:00,118.76,118.87,118.42,118.51,92700.0,75.9337,76.004,75.7163,75.7738,92700.0
2008-05-07 14:00:00,118.51,118.54,117.75,118.18,120600.0,75.7738,75.793,75.2879,75.5628,120600.0
2008-05-07 14:10:00,118.17,118.37,118.07,118.12,61600.0,75.5564,75.6843,75.4925,75.5245,61600.0
2008-05-07 14:20:00,118.09,118.2,117.25,117.52,149900.0,75.5053,75.5756,74.9682,75.1408,149900.0
2008-05-07 14:30:00,117.5,117.6,117.1,117.6,105300.0,75.128,75.192,74.8723,75.192,105300.0
2008-05-07 14:40:00,117.57,117.66,116.9,116.95,82100.0,75.1728,75.2304,74.7444,74.7764,82100.0
2008-05-07 14:50:00,116.95,117.41,116.83,117.18,119400.0,74.7764,75.0705,74.6997,74.9234,119400.0
2008-05-07 15:00:00,117.18,117.35,116.85,116.99,88100.0,74.9234,75.0321,74.7124,74.802,88100.0
2008-05-07 15:10:00,116.96,117.38,116.6,117.17,94000.0,74.7828,75.0513,74.5526,74.9171,94000.0
2008-05-07 15:20:00,117.17,117.25,116.26,116.44,130100.0,74.9171,74.9682,74.3352,74.4503,130100.0
2008-05-07 15:30:00,116.44,116.95,116.25,116.91,133200.0,74.4503,74.7764,74.3288,74.7508,133200.0
2008-05-07 15:40:00,116.92,117.05,116.68,116.98,213000.0,74.7572,74.8403,74.6038,74.7956,213000.0
2008-05-07 15:50:00,116.98,117.06,116.5,116.5,243500.0,74.7956,74.8467,74.4887,74.4887,243500.0
2008-05-08 09:30:00,117.49,117.49,115.32,115.86,234300.0,75.1217,75.1217,73.7342,74.0795,234300.0
2008-05-08 09:40:00,115.9,116.16,115.37,115.99,225700.0,74.105,74.2713,73.7662,74.1626,225700.0
2008-05-08 09:50:00,115.97,116.0,115.02,115.07,115200.0,74.1498,74.169,73.5424,73.5743,115200.0
2008-05-08 10:00:00,115.1,115.97,114.81,115.87,148900.0,73.5935,74.1498,73.4081,74.0858,148900.0
2008-05-08 10:10:00,115.91,116.5,115.84,116.21,160400.0,74.1114,74.4887,74.0667,74.3032,160400.0
2008-05-08 10:20:00,116.2,116.71,116.18,116.54,133500.0,74.2968,74.6229,74.2841,74.5142,133500.0
2008-05-08 10:30:00,116.53,117.05,116.24,117.0,143300.0,74.5078,74.8403,74.3224,74.8084,143300.0
2008-05-08 10:40:00,116.99,117.6,116.86,117.53,121400.0,74.802,75.192,74.7188,75.1472,121400.0
2008-05-08 10:50:00,117.52,117.55,116.6,116.81,88000.0,75.1408,75.16,74.5526,74.6869,88000.0
2008-05-08 11:00:00,116.76,117.02,116.41,116.74,120400.0,74.6549,74.8211,74.4311,74.6421,120400.0
2008-05-08 11:10:00,116.69,117.1,116.13,116.14,88200.0,74.6101,74.8723,74.2521,74.2585,88200.0
2008-05-08 11:20:00,116.14,116.32,115.47,115.57,131900.0,74.2585,74.3736,73.8301,73.894,131900.0
2008-05-08 11:30:00,115.56,115.99,115.23,115.25,115400.0,73.8876,74.1626,73.6766,73.6894,115400.0
2008-05-08 11:40:00,115.28,115.42,115.1,115.13,70100.0,73.7086,73.7981,73.5935,73.6127,70100.0
2008-05-08 11:50:00,115.12,115.37,114.56,114.72,121700.0,73.6063,73.7662,73.2482,73.3506,121700.0
2008-05-08 12:00:00,114.72,115.0,114.67,115.0,70900.0,73.3506,73.5296,73.3186,73.5296,70900.0
2008-05-08 12:10:00,115.02,115.4,114.8,115.21,49500.0,73.5424,73.7853,73.4017,73.6639,49500.0
2008-05-08 12:20:00,115.22,115.39,114.67,114.8,106900.0,73.6702,73.7789,73.3186,73.4017,106900.0
2008-05-08 12:30:00,114.78,114.84,114.43,114.5,87700.0,73.3889,73.4273,73.1651,73.2099,87700.0
2008-05-08 12:40:00,114.57,115.13,114.57,115.08,93400.0,73.2546,73.6127,73.2546,73.5807,93400.0
2008-05-08 12:50:00,115.07,115.55,115.06,115.54,90800.0,73.5743,73.8812,73.5679,73.8748,90800.0
2008-05-08 13:00:00,115.52,115.73,115.37,115.67,51400.0,73.8621,73.9963,73.7662,73.958,51400.0
2008-05-08 13:10:00,115.7,115.73,115.44,115.5,73800.0,73.9772,73.9963,73.8109,73.8493,73800.0
2008-05-08 13:20:00,115.5,115.9,115.43,115.86,86300.0,73.8493,74.105,73.8045,74.0795,86300.0
2008-05-08 13:30:00,115.83,115.98,115.67,115.84,53200.0,74.0603,74.1562,73.958,74.0667,53200.0
2008-05-08 13:40:00,115.8,115.98,115.62,115.85,66400.0,74.0411,74.1562,73.926,74.0731,66400.0
2008-05-08 13:50:00,115.84,116.21,115.84,116.21,93100.0,74.0667,74.3032,74.0667,74.3032,93100.0
2008-05-08 14:00:00,116.21,116.47,116.16,116.3,77400.0,74.3032,74.4695,74.2713,74.3608,77400.0
2008-05-08 14:10:00,116.24,116.75,116.21,116.58,91500.0,74.3224,74.6485,74.3032,74.5398,91500.0
2008-05-08 14:20:00,116.54,116.75,116.38,116.65,68700.0,74.5142,74.6485,74.4119,74.5846,68700.0
2008-05-08 14:30:00,116.68,117.25,116.59,117.15,84500.0,74.6038,74.9682,74.5462,74.9043,84500.0
2008-05-08 14:40:00,117.15,117.21,116.36,116.38,74900.0,74.9043,74.9426,74.3991,74.4119,74900.0
2008-05-08 14:50:00,116.41,116.64,116.23,116.42,56000.0,74.4311,74.5782,74.316,74.4375,56000.0
2008-05-08 15:00:00,116.42,116.68,116.37,116.46,83200.0,74.4375,74.6038,74.4055,74.4631,83200.0
2008-05-08 15:10:00,116.46,116.61,116.11,116.41,115000.0,74.4631,74.559,74.2393,74.4311,115000.0
2008-05-08 15:20:00,116.36,116.52,116.07,116.36,89700.0,74.3991,74.5014,74.2137,74.3991,89700.0
2008-05-08 15:30:00,116.36,116.85,116.26,116.85,111100.0,74.3991,74.7124,74.3352,74.7124,111100.0
2008-05-08 15:40:00,116.84,117.36,116.75,117.26,197500.0,74.7061,75.0385,74.6485,74.9746,197500.0
2008-05-08 15:50:00,117.27,117.5,117.09,117.32,306100.0,74.981,75.128,74.8659,75.013,306100.0
2008-05-09 09:30:00,118.3,118.3,116.33,117.11,167000.0,75.6396,75.6396,74.38,74.8787,167000.0
2008-05-09 09:40:00,117.04,117.13,115.17,115.18,159000.0,74.8339,74.8915,73.6383,73.6447,159000.0
2008-05-09 09:50:00,115.07,115.59,115.0,115.27,102500.0,73.5743,73.9068,73.5296,73.7022,102500.0
2008-05-09 10:00:00,115.27,115.5,114.25,114.3,184300.0,73.7022,73.8493,73.05,73.082,184300.0
2008-05-09 10:10:00,114.28,115.19,114.27,115.03,161000.0,73.0692,73.6511,73.0628,73.5488,161000.0
2008-05-09 10:20:00,114.95,115.35,114.34,114.36,106900.0,73.4976,73.7534,73.1076,73.1204,106900.0
2008-05-09 10:30:00,114.36,114.91,114.05,114.71,147700.0,73.1204,73.472,72.9222,73.3442,147700.0
2008-05-09 10:40:00,114.71,115.13,114.32,114.55,127600.0,73.3442,73.6127,73.0948,73.2419,127600.0
2008-05-09 10:50:00,114.53,115.02,114.5,114.91,75300.0,73.2291,73.5424,73.2099,73.472,75300.0
2008-05-09 11:00:00,114.92,115.42,114.81,115.37,195600.0,73.4784,73.7981,73.4081,73.7662,195600.0
2008-05-09 11:10:00,115.36,115.36,114.79,114.99,91700.0,73.7598,73.7598,73.3953,73.5232,91700.0
2008-05-09 11:20:00,115.0,115.17,114.92,115.1,74700.0,73.5296,73.6383,73.4784,73.5935,74700.0
2008-05-09 11:30:00,115.11,115.41,114.96,114.96,61600.0,73.5999,73.7917,73.504,73.504,61600.0
2008-05-09 11:40:00,114.96,115.12,114.88,115.01,64100.0,73.504,73.6063,73.4529,73.536,64100.0
2008-05-09 11:50:00,114.99,115.22,114.89,115.22,65300.0,73.5232,73.6702,73.4592,73.6702,65300.0
2008-05-09 12:00:00,115.21,115.37,115.0,115.06,56800.0,73.6639,73.7662,73.5296,73.5679,56800.0
2008-05-09 12:10:00,115.0,115.08,114.5,114.71,110000.0,73.5296,73.5807,73.2099,73.3442,110000.0
2008-05-09 12:20:00,114.7,114.73,114.36,114.45,60800.0,73.3378,73.3569,73.1204,73.1779,60800.0
2008-05-09 12:30:00,114.45,114.45,113.93,114.06,114600.0,73.1779,73.1779,72.8454,72.9286,114600.0
2008-05-09 12:40:00,114.04,114.74,114.0,114.55,65200.0,72.9158,73.3633,72.8902,73.2419,65200.0
2008-05-09 12:50:00,114.55,115.0,114.3,115.0,51400.0,73.2419,73.5296,73.082,73.5296,51400.0
2008-05-09 13:00:00,114.99,115.38,114.69,114.75,83500.0,73.5232,73.7725,73.3314,73.3697,83500.0
2008-05-09 13:10:00,114.77,115.22,114.73,115.19,40600.0,73.3825,73.6702,73.3569,73.6511,40600.0
2008-05-09 13:20:00,115.21,115.4,115.15,115.26,55700.0,73.6639,73.7853,73.6255,73.6958,55700.0
2008-05-09 13:30:00,115.27,115.4,115.15,115.32,44000.0,73.7022,73.7853,73.6255,73.7342,44000.0
2008-05-09 13:40:00,115.3,115.31,115.05,115.22,43600.0,73.7214,73.7278,73.5615,73.6702,43600.0
2008-05-09 13:50:00,115.18,115.45,115.17,115.23,53700.0,73.6447,73.8173,73.6383,73.6766,53700.0
2008-05-09 14:00:00,115.21,115.75,115.07,115.67,83900.0,73.6639,74.0091,73.5743,73.958,83900.0
2008-05-09 14:10:00,115.7,115.97,115.57,115.89,62900.0,73.9772,74.1498,73.894,74.0986,62900.0
2008-05-09 14:20:00,115.89,115.89,115.46,115.47,55300.0,74.0986,74.0986,73.8237,73.8301,55300.0
2008-05-09 14:30:00,115.49,115.77,115.35,115.68,43400.0,73.8429,74.0219,73.7534,73.9644,43400.0
2008-05-09 14:40:00,115.67,115.8,115.56,115.6,45800.0,73.958,74.0411,73.8876,73.9132,45800.0
2008-05-09 14:50:00,115.59,115.9,115.59,115.83,53900.0,73.9068,74.105,73.9068,74.0603,53900.0
2008-05-09 15:00:00,115.82,115.85,115.57,115.69,57000.0,74.0539,74.0731,73.894,73.9708,57000.0
2008-05-09 15:10:00,115.68,115.84,115.58,115.7,83000.0,73.9644,74.0667,73.9004,73.9772,83000.0
2008-05-09 15:20:00,115.71,116.24,115.65,116.2,117200.0,73.9835,74.3224,73.9452,74.2968,117200.0
2008-05-09 15:30:00,116.18,116.24,116.0,116.15,133200.0,74.2841,74.3224,74.169,74.2649,133200.0
2008-05-09 15:40:00,116.15,116.29,115.64,115.64,149400.0,74.2649,74.3544,73.9388,73.9388,149400.0
2008-05-09 15:50:00,115.71,115.9,115.63,115.71,156000.0,73.9835,74.105,73.9324,73.9835,156000.0
2008-05-12 09:30:00,114.6,115.6,114.2,115.01,173500.0,73.2738,73.9132,73.0181,73.536,173500.0
2008-05-12 09:40:00,115.07,115.42,113.81,114.0,178000.0,73.5743,73.7981,72.7687,72.8902,178000.0
2008-05-12 09:50:00,113.99,114.77,113.98,114.3,101500.0,72.8838,73.3825,72.8774,73.082,101500.0
2008-05-12 10:00:00,114.29,114.44,113.9,114.35,94000.0,73.0756,73.1715,72.8263,73.114,94000.0
2008-05-12 10:10:00,114.33,114.81,114.33,114.58,113300.0,73.1012,73.4081,73.1012,73.261,113300.0
2008-05-12 10:20:00,114.6,115.0,114.3,114.81,115500.0,73.2738,73.5296,73.082,73.4081,115500.0
2008-05-12 10:30:00,114.76,115.44,114.76,115.39,77500.0,73.3761,73.8109,73.3761,73.7789,77500.0
2008-05-12 10:40:00,115.43,115.84,115.3,115.61,96100.0,73.8045,74.0667,73.7214,73.9196,96100.0
2008-05-12 10:50:00,115.65,116.29,115.34,116.07,62500.0,73.9452,74.3544,73.747,74.2137,62500.0
2008-05-12 11:00:00,116.07,116.53,115.96,116.41,94400.0,74.2137,74.5078,74.1434,74.4311,94400.0
2008-05-12 11:10:00,116.36,116.56,115.78,115.82,56900.0,74.3991,74.527,74.0283,74.0539,56900.0
2008-05-12 11:20:00,115.8,116.02,115.69,115.81,60900.0,74.0411,74.1818,73.9708,74.0475,60900.0
2008-05-12 11:30:00,115.81,115.82,115.55,115.57,79900.0,74.0475,74.0539,73.8812,73.894,79900.0
2008-05-12 11:40:00,115.57,116.25,115.37,116.08,72200.0,73.894,74.3288,73.7662,74.2201,72200.0
2008-05-12 11:50:00,116.07,116.36,115.89,116.36,47600.0,74.2137,74.3991,74.0986,74.3991,47600.0
2008-05-12 12:00:00,116.34,116.35,115.52,115.59,57900.0,74.3864,74.3928,73.8621,73.9068,57900.0
2008-05-12 12:10:00,115.59,115.88,115.37,115.8,43500.0,73.9068,74.0922,73.7662,74.0411,43500.0
2008-05-12 12:20:00,115.81,115.98,115.51,115.64,45300.0,74.0475,74.1562,73.8557,73.9388,45300.0
2008-05-12 12:30:00,115.63,116.09,115.55,116.05,36400.0,73.9324,74.2265,73.8812,74.2009,36400.0
2008-05-12 12:40:00,116.06,116.25,115.92,116.16,53500.0,74.2073,74.3288,74.1178,74.2713,53500.0
2008-05-12 12:50:00,116.14,116.32,115.92,115.92,41000.0,74.2585,74.3736,74.1178,74.1178,41000.0
2008-05-12 13:00:00,115.91,116.25,115.83,116.1,36500.0,74.1114,74.3288,74.0603,74.2329,36500.0
2008-05-12 13:10:00,116.05,116.15,115.7,116.09,38400.0,74.2009,74.2649,73.9772,74.2265,38400.0
2008-05-12 13:20:00,116.11,116.23,115.99,116.12,37600.0,74.2393,74.316,74.1626,74.2457,37600.0
2008-05-12 13:30:00,116.12,116.23,115.72,115.99,49800.0,74.2457,74.316,73.9899,74.1626,49800.0
2008-05-12 13:40:00,116.03,116.2,115.9,116.07,39900.0,74.1881,74.2968,74.105,74.2137,39900.0
2008-05-12 13:50:00,116.07,116.39,116.02,116.31,26600.0,74.2137,74.4183,74.1818,74.3672,26600.0
2008-05-12 14:00:00,116.31,116.41,116.2,116.28,37200.0,74.3672,74.4311,74.2968,74.348,37200.0
2008-05-12 14:10:00,116.3,116.56,116.24,116.37,62800.0,74.3608,74.527,74.3224,74.4055,62800.0
2008-05-12 14:20:00,116.4,116.49,115.84,116.17,83300.0,74.4247,74.4823,74.0667,74.2777,83300.0
2008-05-12 14:30:00,116.15,116.36,116.03,116.11,55600.0,74.2649,74.3991,74.1881,74.2393,55600.0
2008-05-12 14:40:00,116.11,116.27,115.9,116.27,35500.0,74.2393,74.3416,74.105,74.3416,35500.0
2008-05-12 14:50:00,116.28,116.31,116.05,116.28,52700.0,74.348,74.3672,74.2009,74.348,52700.0
2008-05-12 15:00:00,116.28,116.45,116.08,116.16,231500.0,74.348,74.4567,74.2201,74.2713,231500.0
2008-05-12 15:10:00,116.15,116.15,115.65,116.03,134000.0,74.2649,74.2649,73.9452,74.1881,134000.0
2008-05-12 15:20:00,116.01,116.39,115.98,116.06,101000.0,74.1754,74.4183,74.1562,74.2073,101000.0
2008-05-12 15:30:00,116.05,116.25,115.9,116.13,93300.0,74.2009,74.3288,74.105,74.2521,93300.0
2008-05-12 15:40:00,116.13,116.33,115.83,116.29,106600.0,74.2521,74.38,74.0603,74.3544,106600.0
2008-05-12 15:50:00,116.29,116.36,116.03,116.14,166400.0,74.3544,74.3991,74.1881,74.2585,166400.0
2008-05-13 09:30:00,116.28,117.15,116.11,117.15,96800.0,74.348,74.9043,74.2393,74.9043,96800.0
2008-05-13 09:40:00,117.11,117.6,115.54,115.65,104800.0,74.8787,75.192,73.8748,73.9452,104800.0
2008-05-13 09:50:00,115.69,116.49,115.45,115.82,80400.0,73.9708,74.4823,73.8173,74.0539,80400.0
2008-05-13 10:00:00,115.8,116.87,115.62,116.49,126900.0,74.0411,74.7252,73.926,74.4823,126900.0
2008-05-13 10:10:00,116.46,116.79,116.09,116.6,107700.0,74.4631,74.6741,74.2265,74.5526,107700.0
2008-05-13 10:20:00,116.64,116.71,116.3,116.47,63300.0,74.5782,74.6229,74.3608,74.4695,63300.0
2008-05-13 10:30:00,116.53,116.76,116.42,116.73,50000.0,74.5078,74.6549,74.4375,74.6357,50000.0
2008-05-13 10:40:00,116.68,116.82,116.46,116.81,48500.0,74.6038,74.6933,74.4631,74.6869,48500.0
2008-05-13 10:50:00,116.8,117.2,116.6,117.17,77200.0,74.6805,74.9362,74.5526,74.9171,77200.0
2008-05-13 11:00:00,117.14,117.54,116.94,117.41,81600.0,74.8979,75.1536,74.77,75.0705,81600.0
2008-05-13 11:10:00,117.42,118.24,117.37,118.19,88500.0,75.0769,75.6012,75.0449,75.5692,88500.0
2008-05-13 11:20:00,118.2,118.25,117.78,117.85,98100.0,75.5756,75.6076,75.3071,75.3518,98100.0
2008-05-13 11:30:00,117.9,118.83,117.9,118.78,117900.0,75.3838,75.9784,75.3838,75.9465,117900.0
2008-05-13 11:40:00,118.76,118.83,118.01,118.1,138100.0,75.9337,75.9784,75.4541,75.5117,138100.0
2008-05-13 11:50:00,118.14,118.5,117.95,118.29,78800.0,75.5373,75.7674,75.4158,75.6332,78800.0
2008-05-13 12:00:00,118.25,118.25,117.5,118.02,107400.0,75.6076,75.6076,75.128,75.4605,107400.0
2008-05-13 12:10:00,117.97,118.32,117.64,117.97,79500.0,75.4286,75.6523,75.2176,75.4286,79500.0
2008-05-13 12:20:00,117.95,117.97,117.76,117.79,41600.0,75.4158,75.4286,75.2943,75.3135,41600.0
2008-05-13 12:30:00,117.77,117.88,117.5,117.8,57200.0,75.3007,75.371,75.128,75.3199,57200.0
2008-05-13 12:40:00,117.81,118.3,117.65,118.24,116400.0,75.3263,75.6396,75.224,75.6012,116400.0
2008-05-13 12:50:00,118.22,118.27,117.99,118.11,54000.0,75.5884,75.6204,75.4413,75.5181,54000.0
2008-05-13 13:00:00,118.12,118.12,117.71,117.9,38600.0,75.5245,75.5245,75.2623,75.3838,38600.0
2008-05-13 13:10:00,117.84,118.18,117.75,118.15,47300.0,75.3454,75.5628,75.2879,75.5437,47300.0
2008-05-13 13:20:00,118.14,118.65,118.14,118.61,37400.0,75.5373,75.8633,75.5373,75.8378,37400.0
2008-05-13 13:30:00,118.58,118.74,118.4,118.58,58500.0,75.8186,75.9209,75.7035,75.8186,58500.0
2008-05-13 13:40:00,118.58,118.7,118.49,118.58,26200.0,75.8186,75.8953,75.761,75.8186,26200.0
2008-05-13 13:50:00,118.61,118.63,117.84,118.2,66900.0,75.8378,75.8506,75.3454,75.5756,66900.0
2008-05-13 14:00:00,118.23,118.51,118.08,118.4,66600.0,75.5948,75.7738,75.4989,75.7035,66600.0
2008-05-13 14:10:00,118.4,118.66,118.34,118.5,70000.0,75.7035,75.8697,75.6651,75.7674,70000.0
2008-05-13 14:20:00,118.52,118.72,118.27,118.35,74600.0,75.7802,75.9081,75.6204,75.6715,74600.0
2008-05-13 14:30:00,118.34,118.45,118.17,118.28,49400.0,75.6651,75.7355,75.5564,75.6268,49400.0
2008-05-13 14:40:00,118.28,118.38,117.9,117.99,75700.0,75.6268,75.6907,75.3838,75.4413,75700.0
2008-05-13 14:50:00,117.99,118.25,117.95,118.16,49400.0,75.4413,75.6076,75.4158,75.55,49400.0
2008-05-13 15:00:00,118.15,118.38,118.11,118.21,62300.0,75.5437,75.6907,75.5181,75.582,62300.0
2008-05-13 15:10:00,118.23,118.29,117.86,117.98,68100.0,75.5948,75.6332,75.3582,75.435,68100.0
2008-05-13 15:20:00,117.99,118.25,117.75,117.82,112600.0,75.4413,75.6076,75.2879,75.3327,112600.0
2008-05-13 15:30:00,117.81,117.93,117.63,117.7,122600.0,75.3263,75.403,75.2112,75.2559,122600.0
2008-05-13 15:40:00,117.75,117.91,117.56,117.71,122900.0,75.2879,75.3902,75.1664,75.2623,122900.0
2008-05-13 15:50:00,117.71,117.87,117.65,117.8,153800.0,75.2623,75.3646,75.224,75.3199,153800.0
2008-05-14 09:30:00,118.71,118.93,117.07,117.45,239700.0,75.9017,76.0424,74.8531,75.0961,239700.0
2008-05-14 09:40:00,117.52,117.53,116.07,116.33,193500.0,75.1408,75.1472,74.2137,74.38,193500.0
2008-05-14 09:50:00,116.39,116.64,116.04,116.15,114600.0,74.4183,74.5782,74.1945,74.2649,114600.0
2008-05-14 10:00:00,116.15,116.58,115.95,116.07,126900.0,74.2649,74.5398,74.137,74.2137,126900.0
2008-05-14 10:10:00,116.09,116.78,115.9,116.66,109900.0,74.2265,74.6677,74.105,74.591,109900.0
2008-05-14 10:20:00,116.66,116.86,116.1,116.81,79900.0,74.591,74.7188,74.2329,74.6869,79900.0
2008-05-14 10:30:00,116.84,117.66,116.51,117.35,197400.0,74.7061,75.2304,74.4951,75.0321,197400.0
2008-05-14 10:40:00,117.29,117.88,117.01,117.13,134800.0,74.9938,75.371,74.8147,74.8915,134800.0
2008-05-14 10:50:00,117.18,118.0,117.14,117.56,71200.0,74.9234,75.4477,74.8979,75.1664,71200.0
2008-05-14 11:00:00,117.57,117.78,117.4,117.48,49300.0,75.1728,75.3071,75.0641,75.1153,49300.0
2008-05-14 11:10:00,117.52,118.0,117.48,117.89,69200.0,75.1408,75.4477,75.1153,75.3774,69200.0
2008-05-14 11:20:00,117.85,117.9,117.3,117.32,41300.0,75.3518,75.3838,75.0002,75.013,41300.0
2008-05-14 11:30:00,117.34,117.52,116.95,117.02,58600.0,75.0257,75.1408,74.7764,74.8211,58600.0
2008-05-14 11:40:00,117.0,117.57,116.97,117.57,70900.0,74.8084,75.1728,74.7892,75.1728,70900.0
2008-05-14 11:50:00,117.57,117.76,117.22,117.61,37600.0,75.1728,75.2943,74.949,75.1984,37600.0
2008-05-14 12:00:00,117.6,117.95,117.51,117.64,41600.0,75.192,75.4158,75.1344,75.2176,41600.0
2008-05-14 12:10:00,117.64,117.95,117.52,117.83,59000.0,75.2176,75.4158,75.1408,75.339,59000.0
2008-05-14 12:20:00,117.81,118.07,117.64,117.87,50500.0,75.3263,75.4925,75.2176,75.3646,50500.0
2008-05-14 12:30:00,117.85,117.93,117.63,117.72,39300.0,75.3518,75.403,75.2112,75.2687,39300.0
2008-05-14 12:40:00,117.76,117.9,117.73,117.87,30200.0,75.2943,75.3838,75.2751,75.3646,30200.0
2008-05-14 12:50:00,117.88,117.91,117.61,117.68,28700.0,75.371,75.3902,75.1984,75.2431,28700.0
2008-05-14 13:00:00,117.71,118.2,117.7,118.05,39800.0,75.2623,75.5756,75.2559,75.4797,39800.0
2008-05-14 13:10:00,118.0,118.16,117.89,118.0,30600.0,75.4477,75.55,75.3774,75.4477,30600.0
2008-05-14 13:20:00,118.0,118.09,117.76,118.09,44800.0,75.4477,75.5053,75.2943,75.5053,44800.0
2008-05-14 13:30:00,118.11,118.34,118.11,118.24,50000.0,75.5181,75.6651,75.5181,75.6012,50000.0
2008-05-14 13:40:00,118.23,118.45,118.2,118.33,41700.0,75.5948,75.7355,75.5756,75.6587,41700.0
2008-05-14 13:50:00,118.35,118.35,118.0,118.02,61800.0,75.6715,75.6715,75.4477,75.4605,61800.0
2008-05-14 14:00:00,118.02,118.17,117.77,117.87,66400.0,75.4605,75.5564,75.3007,75.3646,66400.0
2008-05-14 14:10:00,117.83,117.9,117.31,117.32,90700.0,75.339,75.3838,75.0066,75.013,90700.0
2008-05-14 14:20:00,117.35,117.58,117.25,117.43,68500.0,75.0321,75.1792,74.9682,75.0833,68500.0
2008-05-14 14:30:00,117.48,117.73,117.39,117.58,34400.0,75.1153,75.2751,75.0577,75.1792,34400.0
2008-05-14 14:40:00,117.49,117.64,117.32,117.55,32400.0,75.1217,75.2176,75.013,75.16,32400.0
2008-05-14 14:50:00,117.55,117.64,117.41,117.44,29200.0,75.16,75.2176,75.0705,75.0897,29200.0
2008-05-14 15:00:00,117.4,117.62,117.25,117.26,45000.0,75.0641,75.2048,74.9682,74.9746,45000.0
2008-05-14 15:10:00,117.28,117.56,117.27,117.42,66800.0,74.9874,75.1664,74.981,75.0769,66800.0
2008-05-14 15:20:00,117.43,117.46,117.01,117.01,97900.0,75.0833,75.1025,74.8147,74.8147,97900.0
2008-05-14 15:30:00,117.07,117.08,116.2,116.32,215400.0,74.8531,74.8595,74.2968,74.3736,215400.0
2008-05-14 15:40:00,116.32,116.4,115.85,116.2,174800.0,74.3736,74.4247,74.0731,74.2968,174800.0
2008-05-14 15:50:00,116.2,116.25,115.79,115.81,206300.0,74.2968,74.3288,74.0347,74.0475,206300.0
2008-05-15 09:30:00,116.9,117.99,116.64,117.99,318900.0,74.7444,75.4413,74.5782,75.4413,318900.0
2008-05-15 09:40:00,118.0,118.1,117.48,117.5,141200.0,75.4477,75.5117,75.1153,75.128,141200.0
2008-05-15 09:50:00,117.45,118.42,117.33,118.37,140300.0,75.0961,75.7163,75.0194,75.6843,140300.0
2008-05-15 10:00:00,118.42,118.73,118.21,118.36,137100.0,75.7163,75.9145,75.582,75.6779,137100.0
2008-05-15 10:10:00,118.31,118.6,117.77,117.77,121700.0,75.646,75.8314,75.3007,75.3007,121700.0
2008-05-15 10:20:00,117.8,118.5,117.56,118.5,141100.0,75.3199,75.7674,75.1664,75.7674,141100.0
2008-05-15 10:30:00,118.47,118.49,117.51,117.71,211000.0,75.7483,75.761,75.1344,75.2623,211000.0
2008-05-15 10:40:00,117.77,118.09,117.65,118.05,127200.0,75.3007,75.5053,75.224,75.4797,127200.0
2008-05-15 10:50:00,118.08,118.49,118.07,118.46,56100.0,75.4989,75.761,75.4925,75.7419,56100.0
2008-05-15 11:00:00,118.47,118.73,118.26,118.61,70500.0,75.7483,75.9145,75.614,75.8378,70500.0
2008-05-15 11:10:00,118.64,119.04,118.58,119.03,87100.0,75.857,76.1127,75.8186,76.1063,87100.0
2008-05-15 11:20:00,119.0,119.11,118.84,119.0,73100.0,76.0871,76.1575,75.9848,76.0871,73100.0
2008-05-15 11:30:00,118.99,119.15,118.88,118.98,67000.0,76.0807,76.183,76.0104,76.0743,67000.0
2008-05-15 11:40:00,118.98,119.14,118.44,118.52,98400.0,76.0743,76.1766,75.7291,75.7802,98400.0
2008-05-15 11:50:00,118.53,118.85,118.41,118.85,58100.0,75.7866,75.9912,75.7099,75.9912,58100.0
2008-05-15 12:00:00,118.84,118.89,118.18,118.3,115400.0,75.9848,76.0168,75.5628,75.6396,115400.0
2008-05-15 12:10:00,118.3,118.3,117.31,117.65,117700.0,75.6396,75.6396,75.0066,75.224,117700.0
2008-05-15 12:20:00,117.63,117.64,116.64,116.88,178300.0,75.2112,75.2176,74.5782,74.7316,178300.0
2008-05-15 12:30:00,116.83,117.23,116.71,116.8,103700.0,74.6997,74.9554,74.6229,74.6805,103700.0
2008-05-15 12:40:00,116.88,116.94,116.19,116.29,132000.0,74.7316,74.77,74.2905,74.3544,132000.0
2008-05-15 12:50:00,116.27,117.03,116.2,116.39,114100.0,74.3416,74.8275,74.2968,74.4183,114100.0
2008-05-15 13:00:00,116.45,116.84,115.73,115.78,123800.0,74.4567,74.7061,73.9963,74.0283,123800.0
2008-05-15 13:10:00,115.82,115.92,115.52,115.88,113400.0,74.0539,74.1178,73.8621,74.0922,113400.0
2008-05-15 13:20:00,115.87,116.12,115.62,115.77,126900.0,74.0858,74.2457,73.926,74.0219,126900.0
2008-05-15 13:30:00,115.78,116.6,115.57,116.57,130500.0,74.0283,74.5526,73.894,74.5334,130500.0
2008-05-15 13:40:00,116.57,116.61,116.0,116.44,76800.0,74.5334,74.559,74.169,74.4503,76800.0
2008-05-15 13:50:00,116.44,117.08,116.41,116.51,101900.0,74.4503,74.8595,74.4311,74.4951,101900.0
2008-05-15 14:00:00,116.53,116.92,116.42,116.45,50100.0,74.5078,74.7572,74.4375,74.4567,50100.0
2008-05-15 14:10:00,116.45,116.97,116.45,116.94,44800.0,74.4567,74.7892,74.4567,74.77,44800.0
2008-05-15 14:20:00,116.91,117.63,116.75,117.6,96400.0,74.7508,75.2112,74.6485,75.192,96400.0
2008-05-15 14:30:00,117.6,117.61,117.18,117.4,41200.0,75.192,75.1984,74.9234,75.0641,41200.0
2008-05-15 14:40:00,117.4,117.58,117.27,117.57,29800.0,75.0641,75.1792,74.981,75.1728,29800.0
2008-05-15 14:50:00,117.54,117.81,117.51,117.59,42800.0,75.1536,75.3263,75.1344,75.1856,42800.0
2008-05-15 15:00:00,117.59,117.75,117.51,117.69,46000.0,75.1856,75.2879,75.1344,75.2495,46000.0
2008-05-15 15:10:00,117.67,117.81,117.57,117.77,47900.0,75.2367,75.3263,75.1728,75.3007,47900.0
2008-05-15 15:20:00,117.76,117.79,117.43,117.65,59900.0,75.2943,75.3135,75.0833,75.224,59900.0
2008-05-15 15:30:00,117.64,117.84,117.56,117.72,85400.0,75.2176,75.3454,75.1664,75.2687,85400.0
2008-05-15 15:40:00,117.71,118.2,117.68,118.17,141400.0,75.2623,75.5756,75.2431,75.5564,141400.0
2008-05-15 15:50:00,118.18,118.39,118.04,118.17,175400.0,75.5628,75.6971,75.4733,75.5564,175400.0
2008-05-16 09:30:00,119.27,121.25,119.27,121.1,493700.0,76.2598,77.5258,76.2598,77.4298,493700.0
2008-05-16 09:40:00,121.09,121.76,120.85,121.28,183000.0,77.4235,77.8518,77.27,77.5449,183000.0
2008-05-16 09:50:00,121.29,121.83,120.95,121.18,151800.0,77.5513,77.8966,77.3339,77.481,151800.0
2008-05-16 10:00:00,121.18,121.5,120.69,120.69,106300.0,77.481,77.6856,77.1677,77.1677,106300.0
2008-05-16 10:10:00,120.68,121.28,120.53,121.28,108200.0,77.1613,77.5449,77.0654,77.5449,108200.0
2008-05-16 10:20:00,121.27,121.37,120.48,120.53,128400.0,77.5385,77.6025,77.0334,77.0654,128400.0
2008-05-16 10:30:00,120.54,120.74,120.01,120.04,116100.0,77.0718,77.1997,76.7329,76.7521,116100.0
2008-05-16 10:40:00,120.06,120.22,119.68,119.83,141500.0,76.7649,76.8672,76.5219,76.6178,141500.0
2008-05-16 10:50:00,119.78,120.33,119.62,120.24,88200.0,76.5859,76.9375,76.4836,76.88,88200.0
2008-05-16 11:00:00,120.21,120.25,119.74,120.2,89000.0,76.8608,76.8864,76.5603,76.8544,89000.0
2008-05-16 11:10:00,120.2,120.38,120.07,120.17,81600.0,76.8544,76.9695,76.7713,76.8352,81600.0
2008-05-16 11:20:00,120.17,120.26,119.87,120.18,86300.0,76.8352,76.8928,76.6434,76.8416,86300.0
2008-05-16 11:30:00,120.18,120.3,120.07,120.22,78600.0,76.8416,76.9183,76.7713,76.8672,78600.0
2008-05-16 11:40:00,120.2,120.27,119.97,120.22,102200.0,76.8544,76.8992,76.7073,76.8672,102200.0
2008-05-16 11:50:00,120.21,120.31,120.01,120.21,97900.0,76.8608,76.9247,76.7329,76.8608,97900.0
2008-05-16 12:00:00,120.16,120.23,119.91,119.91,125300.0,76.8288,76.8736,76.669,76.669,125300.0
2008-05-16 12:10:00,119.96,120.54,119.96,120.49,77000.0,76.7009,77.0718,76.7009,77.0398,77000.0
2008-05-16 12:20:00,120.45,120.63,120.19,120.21,70200.0,77.0142,77.1293,76.848,76.8608,70200.0
2008-05-16 12:30:00,120.16,120.39,120.01,120.15,99200.0,76.8288,76.9759,76.7329,76.8224,99200.0
2008-05-16 12:40:00,120.15,120.34,119.94,120.13,104300.0,76.8224,76.9439,76.6882,76.8096,104300.0
2008-05-16 12:50:00,120.12,120.12,119.87,119.94,85100.0,76.8032,76.8032,76.6434,76.6882,85100.0
2008-05-16 13:00:00,119.96,120.02,119.74,119.95,99900.0,76.7009,76.7393,76.5603,76.6945,99900.0
2008-05-16 13:10:00,119.9,119.95,119.73,119.79,81000.0,76.6626,76.6945,76.5539,76.5922,81000.0
2008-05-16 13:20:00,119.79,120.12,119.71,120.05,86600.0,76.5922,76.8032,76.5411,76.7585,86600.0
2008-05-16 13:30:00,120.04,120.16,119.85,119.97,52000.0,76.7521,76.8288,76.6306,76.7073,52000.0
2008-05-16 13:40:00,119.95,120.23,119.73,120.2,38800.0,76.6945,76.8736,76.5539,76.8544,38800.0
2008-05-16 13:50:00,120.22,120.49,120.14,120.35,81500.0,76.8672,77.0398,76.816,76.9503,81500.0
2008-05-16 14:00:00,120.33,120.35,120.13,120.19,47400.0,76.9375,76.9503,76.8096,76.848,47400.0
2008-05-16 14:10:00,120.22,120.49,120.09,120.26,72800.0,76.8672,77.0398,76.7841,76.8928,72800.0
2008-05-16 14:20:00,120.29,120.44,120.18,120.36,59700.0,76.9119,77.0078,76.8416,76.9567,59700.0
2008-05-16 14:30:00,120.38,120.64,120.22,120.44,62800.0,76.9695,77.1357,76.8672,77.0078,62800.0
2008-05-16 14:40:00,120.47,120.66,120.34,120.58,75900.0,77.027,77.1485,76.9439,77.0974,75900.0
2008-05-16 14:50:00,120.59,120.75,120.5,120.59,64100.0,77.1038,77.2061,77.0462,77.1038,64100.0
2008-05-16 15:00:00,120.59,120.71,120.31,120.55,92200.0,77.1038,77.1805,76.9247,77.0782,92200.0
2008-05-16 15:10:00,120.55,120.61,120.41,120.61,101000.0,77.0782,77.1165,76.9887,77.1165,101000.0
2008-05-16 15:20:00,120.66,120.8,120.57,120.7,164900.0,77.1485,77.238,77.091,77.1741,164900.0
2008-05-16 15:30:00,120.67,121.07,120.62,120.99,146000.0,77.1549,77.4107,77.1229,77.3595,146000.0
2008-05-16 15:40:00,121.0,121.25,120.93,121.15,174500.0,77.3659,77.5258,77.3211,77.4618,174500.0
2008-05-16 15:50:00,121.13,121.35,120.97,121.32,249600.0,77.449,77.5897,77.3467,77.5705,249600.0
2008-05-19 09:30:00,122.33,122.33,121.06,121.56,157800.0,78.2163,78.2163,77.4043,77.724,157800.0
2008-05-19 09:40:00,121.53,121.89,121.33,121.59,125400.0,77.7048,77.935,77.5769,77.7431,125400.0
2008-05-19 09:50:00,121.65,122.42,121.17,121.21,255600.0,77.7815,78.2738,77.4746,77.5002,255600.0
2008-05-19 10:00:00,121.3,121.87,121.08,121.5,209600.0,77.5577,77.9222,77.4171,77.6856,209600.0
2008-05-19 10:10:00,121.4,122.3,121.19,122.01,160000.0,77.6217,78.1971,77.4874,78.0117,160000.0
2008-05-19 10:20:00,122.01,122.6,122.0,122.03,127900.0,78.0117,78.3889,78.0053,78.0245,127900.0
2008-05-19 10:30:00,122.06,122.58,122.03,122.58,204000.0,78.0437,78.3761,78.0245,78.3761,204000.0
2008-05-19 10:40:00,122.59,122.99,122.5,122.9,204200.0,78.3825,78.6383,78.325,78.5807,204200.0
2008-05-19 10:50:00,122.91,123.27,122.83,123.05,179100.0,78.5871,78.8173,78.536,78.6767,179100.0
2008-05-19 11:00:00,123.06,123.27,122.74,123.22,105900.0,78.683,78.8173,78.4784,78.7853,105900.0
2008-05-19 11:10:00,123.24,123.24,122.84,122.91,109800.0,78.7981,78.7981,78.5424,78.5871,109800.0
2008-05-19 11:20:00,122.92,123.46,122.74,123.39,191300.0,78.5935,78.9388,78.4784,78.894,191300.0
2008-05-19 11:30:00,123.35,123.6,123.09,123.6,91000.0,78.8685,79.0283,78.7022,79.0283,91000.0
2008-05-19 11:40:00,123.6,123.95,123.57,123.72,99300.0,79.0283,79.2521,79.0091,79.105,99300.0
2008-05-19 11:50:00,123.71,123.84,123.44,123.81,68700.0,79.0986,79.1818,78.926,79.1626,68700.0
2008-05-19 12:00:00,123.79,124.0,123.65,123.9,134100.0,79.1498,79.2841,79.0603,79.2201,134100.0
2008-05-19 12:10:00,123.93,124.4,123.89,124.25,99200.0,79.2393,79.5398,79.2137,79.4439,99200.0
2008-05-19 12:20:00,124.26,124.43,124.17,124.26,50700.0,79.4503,79.559,79.3928,79.4503,50700.0
2008-05-19 12:30:00,124.28,124.48,124.22,124.22,74900.0,79.4631,79.591,79.4247,79.4247,74900.0
2008-05-19 12:40:00,124.27,124.47,123.91,124.09,81300.0,79.4567,79.5846,79.2265,79.3416,81300.0
2008-05-19 12:50:00,124.04,124.27,123.97,124.1,47400.0,79.3096,79.4567,79.2649,79.348,47400.0
2008-05-19 13:00:00,124.07,124.3,124.01,124.01,62000.0,79.3288,79.4759,79.2905,79.2905,62000.0
2008-05-19 13:10:00,123.99,124.42,123.99,124.41,41800.0,79.2777,79.5526,79.2777,79.5462,41800.0
2008-05-19 13:20:00,124.38,124.42,123.93,124.0,98000.0,79.527,79.5526,79.2393,79.2841,98000.0
2008-05-19 13:30:00,124.0,124.0,123.74,123.76,74600.0,79.2841,79.2841,79.1178,79.1306,74600.0
2008-05-19 13:40:00,123.82,123.92,123.64,123.74,53600.0,79.169,79.2329,79.0539,79.1178,53600.0
2008-05-19 13:50:00,123.76,123.8,123.29,123.48,56700.0,79.1306,79.1562,78.8301,78.9516,56700.0
2008-05-19 14:00:00,123.47,123.47,122.63,122.63,157000.0,78.9452,78.9452,78.4081,78.4081,157000.0
2008-05-19 14:10:00,122.64,122.69,121.89,122.5,126100.0,78.4145,78.4465,77.935,78.325,126100.0
2008-05-19 14:20:00,122.52,122.76,122.27,122.43,103200.0,78.3378,78.4912,78.1779,78.2802,103200.0
2008-05-19 14:30:00,122.45,122.5,122.09,122.39,53200.0,78.293,78.325,78.0628,78.2547,53200.0
2008-05-19 14:40:00,122.37,122.4,122.0,122.02,39000.0,78.2419,78.261,78.0053,78.0181,39000.0
2008-05-19 14:50:00,122.05,122.12,121.82,122.12,65700.0,78.0373,78.082,77.8902,78.082,65700.0
2008-05-19 15:00:00,122.11,122.43,121.97,122.37,66100.0,78.0756,78.2802,77.9861,78.2419,66100.0
2008-05-19 15:10:00,122.41,122.55,122.11,122.21,63900.0,78.2674,78.357,78.0756,78.1396,63900.0
2008-05-19 15:20:00,122.17,122.4,122.11,122.2,62500.0,78.114,78.261,78.0756,78.1332,62500.0
2008-05-19 15:30:00,122.2,122.22,121.55,121.56,159700.0,78.1332,78.146,77.7176,77.724,159700.0
2008-05-19 15:40:00,121.57,121.73,121.27,121.73,245300.0,77.7304,77.8327,77.5385,77.8327,245300.0
2008-05-19 15:50:00,121.74,122.18,121.54,122.16,188000.0,77.8391,78.1204,77.7112,78.1076,188000.0
2008-05-20 09:30:00,123.34,124.19,123.3,123.3,135200.0,78.8621,79.4056,78.8365,78.8365,135200.0
2008-05-20 09:40:00,123.37,123.44,122.5,122.77,149600.0,78.8813,78.926,78.325,78.4976,149600.0
2008-05-20 09:50:00,122.74,123.08,121.89,122.66,112600.0,78.4784,78.6958,77.935,78.4273,112600.0
2008-05-20 10:00:00,122.67,123.24,122.62,123.15,144500.0,78.4337,78.7981,78.4017,78.7406,144500.0
2008-05-20 10:10:00,123.15,123.55,122.98,123.55,158500.0,78.7406,78.9963,78.6319,78.9963,158500.0
2008-05-20 10:20:00,123.55,123.89,123.44,123.75,121900.0,78.9963,79.2137,78.926,79.1242,121900.0
2008-05-20 10:30:00,123.77,123.89,123.65,123.8,203600.0,79.137,79.2137,79.0603,79.1562,203600.0
2008-05-20 10:40:00,123.78,123.8,123.44,123.75,107300.0,79.1434,79.1562,78.926,79.1242,107300.0
2008-05-20 10:50:00,123.76,124.48,123.74,124.21,115100.0,79.1306,79.591,79.1178,79.4183,115100.0
2008-05-20 11:00:00,124.19,124.27,123.89,123.97,59300.0,79.4056,79.4567,79.2137,79.2649,59300.0
2008-05-20 11:10:00,124.02,124.13,123.68,123.79,57100.0,79.2969,79.3672,79.0795,79.1498,57100.0
2008-05-20 11:20:00,123.82,124.16,123.82,123.86,59600.0,79.169,79.3864,79.169,79.1946,59600.0
2008-05-20 11:30:00,123.81,123.89,123.27,123.5,76400.0,79.1626,79.2137,78.8173,78.9644,76400.0
2008-05-20 11:40:00,123.49,123.62,123.2,123.54,58200.0,78.958,79.0411,78.7726,78.99,58200.0
2008-05-20 11:50:00,123.56,123.91,123.53,123.83,48100.0,79.0027,79.2265,78.9836,79.1754,48100.0
2008-05-20 12:00:00,123.87,124.1,123.67,124.1,63300.0,79.2009,79.348,79.0731,79.348,63300.0
2008-05-20 12:10:00,124.1,124.34,124.04,124.22,74200.0,79.348,79.5015,79.3096,79.4247,74200.0
2008-05-20 12:20:00,124.22,124.58,124.22,124.58,76100.0,79.4247,79.6549,79.4247,79.6549,76100.0
2008-05-20 12:30:00,124.59,124.9,124.56,124.72,120400.0,79.6613,79.8595,79.6421,79.7444,120400.0
2008-05-20 12:40:00,124.7,124.92,124.64,124.86,91500.0,79.7316,79.8723,79.6933,79.8339,91500.0
2008-05-20 12:50:00,124.84,124.96,124.71,124.96,112900.0,79.8212,79.8979,79.738,79.8979,112900.0
2008-05-20 13:00:00,124.96,125.1,124.92,125.05,146600.0,79.8979,79.9874,79.8723,79.9554,146600.0
2008-05-20 13:10:00,125.06,125.34,124.95,125.23,128800.0,79.9618,80.1408,79.8915,80.0705,128800.0
2008-05-20 13:20:00,125.28,125.41,125.0,125.19,56100.0,80.1025,80.1856,79.9235,80.0449,56100.0
2008-05-20 13:30:00,125.18,125.25,124.87,124.89,120800.0,80.0385,80.0833,79.8403,79.8531,120800.0
2008-05-20 13:40:00,124.88,124.9,124.44,124.52,114000.0,79.8467,79.8595,79.5654,79.6166,114000.0
2008-05-20 13:50:00,124.47,124.64,124.28,124.43,66300.0,79.5846,79.6933,79.4631,79.559,66300.0
2008-05-20 14:00:00,124.4,124.69,124.33,124.59,71500.0,79.5398,79.7252,79.4951,79.6613,71500.0
2008-05-20 14:10:00,124.59,124.75,124.56,124.58,68100.0,79.6613,79.7636,79.6421,79.6549,68100.0
2008-05-20 14:20:00,124.55,124.6,124.35,124.4,43000.0,79.6357,79.6677,79.5079,79.5398,43000.0
2008-05-20 14:30:00,124.4,124.4,124.1,124.26,112300.0,79.5398,79.5398,79.348,79.4503,112300.0
2008-05-20 14:40:00,124.26,124.28,124.04,124.04,87600.0,79.4503,79.4631,79.3096,79.3096,87600.0
2008-05-20 14:50:00,124.06,124.11,123.85,123.89,54000.0,79.3224,79.3544,79.1882,79.2137,54000.0
2008-05-20 15:00:00,123.87,124.0,123.75,123.8,57900.0,79.2009,79.2841,79.1242,79.1562,57900.0
2008-05-20 15:10:00,123.8,124.17,123.8,124.02,129000.0,79.1562,79.3928,79.1562,79.2969,129000.0
2008-05-20 15:20:00,124.02,124.22,123.95,124.15,109000.0,79.2969,79.4247,79.2521,79.38,109000.0
2008-05-20 15:30:00,124.15,124.15,123.65,123.87,175400.0,79.38,79.38,79.0603,79.2009,175400.0
2008-05-20 15:40:00,123.85,124.1,123.73,124.04,144800.0,79.1882,79.348,79.1114,79.3096,144800.0
2008-05-20 15:50:00,124.09,124.77,124.03,124.52,234400.0,79.3416,79.7764,79.3033,79.6166,234400.0
2008-05-21 09:30:00,124.77,125.68,124.69,125.38,225900.0,79.7764,80.3582,79.7252,80.1664,225900.0
2008-05-21 09:40:00,125.36,126.0,125.22,125.93,182600.0,80.1536,80.5628,80.0641,80.5181,182600.0
2008-05-21 09:50:00,125.9,126.04,125.64,126.01,124800.0,80.4989,80.5884,80.3327,80.5692,124800.0
2008-05-21 10:00:00,126.02,126.42,125.36,125.47,225000.0,80.5756,80.8314,80.1536,80.224,225000.0
2008-05-21 10:10:00,125.53,125.55,124.83,125.05,154600.0,80.2623,80.2751,79.8148,79.9554,154600.0
2008-05-21 10:20:00,125.06,125.09,124.32,124.68,192100.0,79.9618,79.981,79.4887,79.7189,192100.0
2008-05-21 10:30:00,124.68,126.33,124.49,124.84,261900.0,79.7189,80.7738,79.5974,79.8212,261900.0
2008-05-21 10:40:00,124.84,125.23,124.6,125.15,84800.0,79.8212,80.0705,79.6677,80.0194,84800.0
2008-05-21 10:50:00,125.22,125.93,125.06,125.77,109400.0,80.0641,80.5181,79.9618,80.4158,109400.0
2008-05-21 11:00:00,125.82,126.65,125.75,126.42,211900.0,80.4478,80.9784,80.403,80.8314,211900.0
2008-05-21 11:10:00,126.46,126.46,125.77,125.95,94900.0,80.857,80.857,80.4158,80.5309,94900.0
2008-05-21 11:20:00,125.95,126.29,125.83,125.86,140700.0,80.5309,80.7483,80.4541,80.4733,140700.0
2008-05-21 11:30:00,125.85,126.27,125.84,126.18,99200.0,80.4669,80.7355,80.4605,80.6779,99200.0
2008-05-21 11:40:00,126.24,126.28,125.86,126.21,125700.0,80.7163,80.7419,80.4733,80.6971,125700.0
2008-05-21 11:50:00,126.2,126.5,126.15,126.42,224400.0,80.6907,80.8825,80.6588,80.8314,224400.0
2008-05-21 12:00:00,126.44,127.16,126.44,126.9,144700.0,80.8442,81.3045,80.8442,81.1383,144700.0
2008-05-21 12:10:00,126.9,127.03,126.28,126.28,102400.0,81.1383,81.2214,80.7419,80.7419,102400.0
2008-05-21 12:20:00,126.37,126.52,126.19,126.45,64400.0,80.7994,80.8953,80.6843,80.8506,64400.0
2008-05-21 12:30:00,126.45,126.79,126.42,126.52,76800.0,80.8506,81.068,80.8314,80.8953,76800.0
2008-05-21 12:40:00,126.54,126.83,126.51,126.64,108000.0,80.9081,81.0935,80.8889,80.9721,108000.0
2008-05-21 12:50:00,126.63,126.76,126.53,126.7,109700.0,80.9657,81.0488,80.9017,81.0104,109700.0
2008-05-21 13:00:00,126.72,126.74,126.36,126.39,121300.0,81.0232,81.036,80.793,80.8122,121300.0
2008-05-21 13:10:00,126.41,126.61,126.27,126.4,98500.0,80.825,80.9529,80.7355,80.8186,98500.0
2008-05-21 13:20:00,126.4,126.59,126.2,126.35,96500.0,80.8186,80.9401,80.6907,80.7866,96500.0
2008-05-21 13:30:00,126.35,126.51,126.05,126.08,67500.0,80.7866,80.8889,80.5948,80.614,67500.0
2008-05-21 13:40:00,126.05,126.46,126.05,126.28,58100.0,80.5948,80.857,80.5948,80.7419,58100.0
2008-05-21 13:50:00,126.28,126.41,125.8,125.91,77200.0,80.7419,80.825,80.435,80.5053,77200.0
2008-05-21 14:00:00,125.91,125.93,125.13,125.14,138900.0,80.5053,80.5181,80.0066,80.013,138900.0
2008-05-21 14:10:00,125.13,125.52,124.63,124.66,162300.0,80.0066,80.2559,79.6869,79.7061,162300.0
2008-05-21 14:20:00,124.67,124.67,124.23,124.32,190100.0,79.7125,79.7125,79.4311,79.4887,190100.0
2008-05-21 14:30:00,124.32,124.42,123.62,124.01,129500.0,79.4887,79.5526,79.0411,79.2905,129500.0
2008-05-21 14:40:00,124.0,124.21,123.49,123.49,131000.0,79.2841,79.4183,78.958,78.958,131000.0
2008-05-21 14:50:00,123.51,124.23,123.37,124.21,86600.0,78.9708,79.4311,78.8813,79.4183,86600.0
2008-05-21 15:00:00,124.23,124.33,123.25,123.6,148200.0,79.4311,79.4951,78.8045,79.0283,148200.0
2008-05-21 15:10:00,123.6,124.28,123.33,124.14,102800.0,79.0283,79.4631,78.8557,79.3736,102800.0
2008-05-21 15:20:00,124.19,124.21,123.7,123.78,104400.0,79.4056,79.4183,79.0923,79.1434,104400.0
2008-05-21 15:30:00,123.79,123.84,123.36,123.41,105400.0,79.1498,79.1818,78.8749,78.9068,105400.0
2008-05-21 15:40:00,123.42,123.52,122.85,123.3,161500.0,78.9132,78.9772,78.5488,78.8365,161500.0
2008-05-21 15:50:00,123.29,123.4,122.72,122.89,268100.0,78.8301,78.9004,78.4657,78.5743,268100.0
2008-05-22 09:30:00,122.98,124.3,122.5,124.08,154700.0,78.6319,79.4759,78.325,79.3352,154700.0
2008-05-22 09:40:00,124.05,125.33,123.82,124.41,213300.0,79.316,80.1345,79.169,79.5462,213300.0
2008-05-22 09:50:00,124.35,124.53,124.01,124.07,237800.0,79.5079,79.6229,79.2905,79.3288,237800.0
2008-05-22 10:00:00,124.09,124.09,122.34,122.54,173300.0,79.3416,79.3416,78.2227,78.3506,173300.0
2008-05-22 10:10:00,122.46,123.84,122.35,123.36,185600.0,78.2994,79.1818,78.2291,78.8749,185600.0
2008-05-22 10:20:00,123.33,123.55,122.47,122.7,231000.0,78.8557,78.9963,78.3058,78.4529,231000.0
2008-05-22 10:30:00,122.62,123.57,122.3,122.69,220800.0,78.4017,79.0091,78.1971,78.4465,220800.0
2008-05-22 10:40:00,122.66,123.79,122.6,123.77,128700.0,78.4273,79.1498,78.3889,79.137,128700.0
2008-05-22 10:50:00,123.83,124.57,123.69,124.41,133900.0,79.1754,79.6485,79.0859,79.5462,133900.0
2008-05-22 11:00:00,124.41,124.5,123.44,123.68,118600.0,79.5462,79.6038,78.926,79.0795,118600.0
2008-05-22 11:10:00,123.68,123.85,123.11,123.79,66500.0,79.0795,79.1882,78.715,79.1498,66500.0
2008-05-22 11:20:00,123.79,123.79,123.17,123.22,63400.0,79.1498,79.1498,78.7534,78.7853,63400.0
2008-05-22 11:30:00,123.25,124.02,123.25,123.76,69400.0,78.8045,79.2969,78.8045,79.1306,69400.0
2008-05-22 11:40:00,123.7,123.78,123.24,123.25,88200.0,79.0923,79.1434,78.7981,78.8045,88200.0
2008-05-22 11:50:00,123.23,123.23,122.33,122.41,63400.0,78.7917,78.7917,78.2163,78.2674,63400.0
2008-05-22 12:00:00,122.42,122.72,122.01,122.24,79400.0,78.2738,78.4657,78.0117,78.1587,79400.0
2008-05-22 12:10:00,122.29,122.8,122.0,122.79,87300.0,78.1907,78.5168,78.0053,78.5104,87300.0
2008-05-22 12:20:00,122.79,122.8,121.8,121.97,100200.0,78.5104,78.5168,77.8774,77.9861,100200.0
2008-05-22 12:30:00,121.98,122.04,121.53,121.57,134300.0,77.9925,78.0309,77.7048,77.7304,134300.0
2008-05-22 12:40:00,121.62,121.98,121.48,121.92,82100.0,77.7623,77.9925,77.6728,77.9541,82100.0
2008-05-22 12:50:00,121.91,121.92,121.57,121.77,85900.0,77.9477,77.9541,77.7304,77.8582,85900.0
2008-05-22 13:00:00,121.77,122.5,121.76,122.5,62700.0,77.8582,78.325,77.8518,78.325,62700.0
2008-05-22 13:10:00,122.5,122.67,122.33,122.42,90800.0,78.325,78.4337,78.2163,78.2738,90800.0
2008-05-22 13:20:00,122.45,122.72,122.32,122.65,55000.0,78.293,78.4657,78.2099,78.4209,55000.0
2008-05-22 13:30:00,122.65,123.22,122.62,122.83,97800.0,78.4209,78.7853,78.4017,78.536,97800.0
2008-05-22 13:40:00,122.89,123.41,122.63,123.41,67700.0,78.5743,78.9068,78.4081,78.9068,67700.0
2008-05-22 13:50:00,123.39,123.59,123.14,123.18,69800.0,78.894,79.0219,78.7342,78.7598,69800.0
2008-05-22 14:00:00,123.13,123.16,122.31,122.42,81800.0,78.7278,78.747,78.2035,78.2738,81800.0
2008-05-22 14:10:00,122.38,122.4,121.95,122.04,133000.0,78.2483,78.261,77.9733,78.0309,133000.0
2008-05-22 14:20:00,122.02,122.42,121.91,122.16,81600.0,78.0181,78.2738,77.9477,78.1076,81600.0
2008-05-22 14:30:00,122.16,122.67,122.13,122.67,54900.0,78.1076,78.4337,78.0884,78.4337,54900.0
2008-05-22 14:40:00,122.67,122.82,122.44,122.69,58100.0,78.4337,78.5296,78.2866,78.4465,58100.0
2008-05-22 14:50:00,122.69,123.16,122.63,123.15,55900.0,78.4465,78.747,78.4081,78.7406,55900.0
2008-05-22 15:00:00,123.12,123.12,122.78,122.99,53900.0,78.7214,78.7214,78.504,78.6383,53900.0
2008-05-22 15:10:00,122.97,123.02,122.5,122.86,68300.0,78.6255,78.6575,78.325,78.5552,68300.0
2008-05-22 15:20:00,122.85,122.88,122.46,122.48,74300.0,78.5488,78.568,78.2994,78.3122,74300.0
2008-05-22 15:30:00,122.46,122.91,122.44,122.88,84500.0,78.2994,78.5871,78.2866,78.568,84500.0
2008-05-22 15:40:00,122.87,122.88,122.57,122.72,114800.0,78.5616,78.568,78.3697,78.4657,114800.0
2008-05-22 15:50:00,122.69,123.05,122.68,122.91,235100.0,78.4465,78.6767,78.4401,78.5871,235100.0
2008-05-23 09:30:00,124.07,124.07,122.54,122.77,185900.0,79.3288,79.3288,78.3506,78.4976,185900.0
2008-05-23 09:40:00,122.77,123.2,122.31,122.36,151500.0,78.4976,78.7726,78.2035,78.2355,151500.0
2008-05-23 09:50:00,122.38,122.4,121.32,121.35,130400.0,78.2483,78.261,77.5705,77.5897,130400.0
2008-05-23 10:00:00,121.35,121.5,120.51,121.16,224400.0,77.5897,77.6856,77.0526,77.4682,224400.0
2008-05-23 10:10:00,121.12,121.29,120.74,120.75,132700.0,77.4426,77.5513,77.1997,77.2061,132700.0
2008-05-23 10:20:00,120.73,120.73,119.68,119.79,139000.0,77.1933,77.1933,76.5219,76.5922,139000.0
2008-05-23 10:30:00,119.74,119.8,119.18,119.27,150800.0,76.5603,76.5986,76.2022,76.2598,150800.0
2008-05-23 10:40:00,119.24,119.84,119.2,119.34,67500.0,76.2406,76.6242,76.215,76.3045,67500.0
2008-05-23 10:50:00,119.34,119.5,118.95,119.35,101100.0,76.3045,76.4068,76.0552,76.3109,101100.0
2008-05-23 11:00:00,119.34,119.36,118.23,118.23,113700.0,76.3045,76.3173,75.5948,75.5948,113700.0
2008-05-23 11:10:00,118.24,118.5,117.78,118.13,154700.0,75.6012,75.7674,75.3071,75.5309,154700.0
2008-05-23 11:20:00,118.08,118.48,117.92,118.16,144000.0,75.4989,75.7546,75.3966,75.55,144000.0
2008-05-23 11:30:00,118.16,118.16,117.3,117.43,116400.0,75.55,75.55,75.0002,75.0833,116400.0
2008-05-23 11:40:00,117.35,117.89,117.33,117.66,85600.0,75.0321,75.3774,75.0194,75.2304,85600.0
2008-05-23 11:50:00,117.65,118.71,117.6,118.65,75800.0,75.224,75.9017,75.192,75.8633,75800.0
2008-05-23 12:00:00,118.59,118.78,117.91,118.57,81900.0,75.825,75.9465,75.3902,75.8122,81900.0
2008-05-23 12:10:00,118.52,118.93,118.34,118.34,97500.0,75.7802,76.0424,75.6651,75.6651,97500.0
2008-05-23 12:20:00,118.35,118.93,118.23,118.7,68400.0,75.6715,76.0424,75.5948,75.8953,68400.0
2008-05-23 12:30:00,118.7,118.76,117.97,118.0,52200.0,75.8953,75.9337,75.4286,75.4477,52200.0
2008-05-23 12:40:00,117.97,118.44,117.85,118.44,71400.0,75.4286,75.7291,75.3518,75.7291,71400.0
2008-05-23 12:50:00,118.44,118.56,118.06,118.08,120300.0,75.7291,75.8058,75.4861,75.4989,120300.0
2008-05-23 13:00:00,118.08,118.63,118.08,118.6,74300.0,75.4989,75.8506,75.4989,75.8314,74300.0
2008-05-23 13:10:00,118.59,118.68,118.36,118.4,54300.0,75.825,75.8825,75.6779,75.7035,54300.0
2008-05-23 13:20:00,118.44,118.76,118.44,118.45,58500.0,75.7291,75.9337,75.7291,75.7355,58500.0
2008-05-23 13:30:00,118.45,118.71,118.39,118.45,90300.0,75.7355,75.9017,75.6971,75.7355,90300.0
2008-05-23 13:40:00,118.47,118.52,118.28,118.38,72300.0,75.7483,75.7802,75.6268,75.6907,72300.0
2008-05-23 13:50:00,118.38,118.44,118.13,118.28,57700.0,75.6907,75.7291,75.5309,75.6268,57700.0
2008-05-23 14:00:00,118.31,118.31,117.76,117.85,74200.0,75.646,75.646,75.2943,75.3518,74200.0
2008-05-23 14:10:00,117.86,118.06,117.76,118.02,78000.0,75.3582,75.4861,75.2943,75.4605,78000.0
2008-05-23 14:20:00,117.99,118.37,117.99,118.37,95700.0,75.4413,75.6843,75.4413,75.6843,95700.0
2008-05-23 14:30:00,118.36,118.54,118.25,118.51,64000.0,75.6779,75.793,75.6076,75.7738,64000.0
2008-05-23 14:40:00,118.5,119.0,118.45,118.98,113900.0,75.7674,76.0871,75.7355,76.0743,113900.0
2008-05-23 14:50:00,118.98,119.2,118.74,119.07,115100.0,76.0743,76.215,75.9209,76.1319,115100.0
2008-05-23 15:00:00,119.05,119.05,118.73,118.99,66700.0,76.1191,76.1191,75.9145,76.0807,66700.0
2008-05-23 15:10:00,118.99,119.1,118.6,118.72,90200.0,76.0807,76.1511,75.8314,75.9081,90200.0
2008-05-23 15:20:00,118.7,119.37,118.55,119.37,89500.0,75.8953,76.3237,75.7994,76.3237,89500.0
2008-05-23 15:30:00,119.37,119.53,118.95,118.96,145300.0,76.3237,76.426,76.0552,76.0616,145300.0
2008-05-23 15:40:00,118.97,118.98,118.68,118.97,159800.0,76.0679,76.0743,75.8825,76.0679,159800.0
2008-05-23 15:50:00,118.97,119.09,118.71,118.76,243200.0,76.0679,76.1447,75.9017,75.9337,243200.0
2008-05-27 09:30:00,118.72,118.72,116.94,117.15,180900.0,75.9081,75.9081,74.77,74.9043,180900.0
2008-05-27 09:40:00,117.18,117.55,116.92,117.11,182300.0,74.9234,75.16,74.7572,74.8787,182300.0
2008-05-27 09:50:00,117.11,117.56,116.99,117.24,117600.0,74.8787,75.1664,74.802,74.9618,117600.0
2008-05-27 10:00:00,117.24,117.6,117.01,117.11,152300.0,74.9618,75.192,74.8147,74.8787,152300.0
2008-05-27 10:10:00,117.12,117.98,117.12,117.66,160900.0,74.8851,75.435,74.8851,75.2304,160900.0
2008-05-27 10:20:00,117.66,118.05,117.37,118.0,112100.0,75.2304,75.4797,75.0449,75.4477,112100.0
2008-05-27 10:30:00,117.99,118.27,117.58,117.97,149600.0,75.4413,75.6204,75.1792,75.4286,149600.0
2008-05-27 10:40:00,117.97,118.25,117.63,117.63,119300.0,75.4286,75.6076,75.2112,75.2112,119300.0
2008-05-27 10:50:00,117.63,118.18,117.54,117.98,106800.0,75.2112,75.5628,75.1536,75.435,106800.0
2008-05-27 11:00:00,117.97,118.13,117.76,117.83,77000.0,75.4286,75.5309,75.2943,75.339,77000.0
2008-05-27 11:10:00,117.82,118.42,117.73,118.42,72700.0,75.3327,75.7163,75.2751,75.7163,72700.0
2008-05-27 11:20:00,118.38,119.02,118.25,118.85,135100.0,75.6907,76.0999,75.6076,75.9912,135100.0
2008-05-27 11:30:00,118.85,119.1,118.78,118.81,96100.0,75.9912,76.1511,75.9465,75.9656,96100.0
2008-05-27 11:40:00,118.79,119.2,118.77,118.88,96900.0,75.9529,76.215,75.9401,76.0104,96900.0
2008-05-27 11:50:00,118.89,119.28,118.84,118.94,64600.0,76.0168,76.2662,75.9848,76.0488,64600.0
2008-05-27 12:00:00,118.97,119.34,118.88,119.15,69100.0,76.0679,76.3045,76.0104,76.183,69100.0
2008-05-27 12:10:00,119.13,119.45,118.95,119.43,67700.0,76.1703,76.3749,76.0552,76.3621,67700.0
2008-05-27 12:20:00,119.44,119.54,118.93,119.05,70000.0,76.3685,76.4324,76.0424,76.1191,70000.0
2008-05-27 12:30:00,119.03,119.06,118.69,118.83,95100.0,76.1063,76.1255,75.8889,75.9784,95100.0
2008-05-27 12:40:00,118.82,119.08,118.65,118.97,83500.0,75.972,76.1383,75.8633,76.0679,83500.0
2008-05-27 12:50:00,118.98,119.09,118.82,119.0,48100.0,76.0743,76.1447,75.972,76.0871,48100.0
2008-05-27 13:00:00,119.0,119.1,118.82,118.92,26500.0,76.0871,76.1511,75.972,76.036,26500.0
2008-05-27 13:10:00,118.86,119.04,118.82,119.02,28400.0,75.9976,76.1127,75.972,76.0999,28400.0
2008-05-27 13:20:00,119.04,119.3,118.98,119.04,47000.0,76.1127,76.2789,76.0743,76.1127,47000.0
2008-05-27 13:30:00,119.06,119.14,118.83,119.0,59100.0,76.1255,76.1766,75.9784,76.0871,59100.0
2008-05-27 13:40:00,119.03,119.1,118.83,118.9,36500.0,76.1063,76.1511,75.9784,76.0232,36500.0
2008-05-27 13:50:00,118.91,119.21,118.88,119.05,38400.0,76.0296,76.2214,76.0104,76.1191,38400.0
2008-05-27 14:00:00,119.05,119.12,118.47,118.48,77100.0,76.1191,76.1639,75.7483,75.7546,77100.0
2008-05-27 14:10:00,118.48,118.67,118.08,118.16,76200.0,75.7546,75.8761,75.4989,75.55,76200.0
2008-05-27 14:20:00,118.21,118.4,118.04,118.18,54000.0,75.582,75.7035,75.4733,75.5628,54000.0
2008-05-27 14:30:00,118.14,118.28,117.86,117.9,46900.0,75.5373,75.6268,75.3582,75.3838,46900.0
2008-05-27 14:40:00,117.86,118.23,117.74,118.1,82900.0,75.3582,75.5948,75.2815,75.5117,82900.0
2008-05-27 14:50:00,118.11,118.22,117.87,117.95,35800.0,75.5181,75.5884,75.3646,75.4158,35800.0
2008-05-27 15:00:00,117.94,118.14,117.9,117.99,46800.0,75.4094,75.5373,75.3838,75.4413,46800.0
2008-05-27 15:10:00,118.01,118.1,117.72,117.96,44400.0,75.4541,75.5117,75.2687,75.4222,44400.0
2008-05-27 15:20:00,117.94,118.1,117.81,118.02,61700.0,75.4094,75.5117,75.3263,75.4605,61700.0
2008-05-27 15:30:00,118.01,118.4,117.95,118.38,75700.0,75.4541,75.7035,75.4158,75.6907,75700.0
2008-05-27 15:40:00,118.39,118.39,118.07,118.21,102400.0,75.6971,75.6971,75.4925,75.582,102400.0
2008-05-27 15:50:00,118.21,118.27,118.06,118.17,193000.0,75.582,75.6204,75.4861,75.5564,193000.0
2008-05-28 09:30:00,117.01,117.07,115.16,115.91,212000.0,74.8147,74.8531,73.6319,74.1114,212000.0
2008-05-28 09:40:00,115.9,116.28,115.27,116.15,118000.0,74.105,74.348,73.7022,74.2649,118000.0
2008-05-28 09:50:00,116.2,116.74,116.06,116.49,118500.0,74.2968,74.6421,74.2073,74.4823,118500.0
2008-05-28 10:00:00,116.54,118.0,116.48,117.82,153300.0,74.5142,75.4477,74.4759,75.3327,153300.0
2008-05-28 10:10:00,117.81,117.92,117.11,117.63,95600.0,75.3263,75.3966,74.8787,75.2112,95600.0
2008-05-28 10:20:00,117.69,117.98,117.39,117.42,73100.0,75.2495,75.435,75.0577,75.0769,73100.0
2008-05-28 10:30:00,117.35,117.44,117.15,117.38,83000.0,75.0321,75.0897,74.9043,75.0513,83000.0
2008-05-28 10:40:00,117.39,117.44,116.9,117.17,132400.0,75.0577,75.0897,74.7444,74.9171,132400.0
2008-05-28 10:50:00,117.19,117.31,116.7,116.92,69900.0,74.9298,75.0066,74.6165,74.7572,69900.0
2008-05-28 11:00:00,116.87,117.05,116.54,116.67,72300.0,74.7252,74.8403,74.5142,74.5974,72300.0
2008-05-28 11:10:00,116.72,116.72,116.28,116.4,52700.0,74.6293,74.6293,74.348,74.4247,52700.0
2008-05-28 11:20:00,116.37,116.72,116.25,116.71,52000.0,74.4055,74.6293,74.3288,74.6229,52000.0
2008-05-28 11:30:00,116.68,117.05,116.54,116.97,62600.0,74.6038,74.8403,74.5142,74.7892,62600.0
2008-05-28 11:40:00,116.98,117.01,116.64,116.9,52800.0,74.7956,74.8147,74.5782,74.7444,52800.0
2008-05-28 11:50:00,116.85,117.5,116.83,117.4,81700.0,74.7124,75.128,74.6997,75.0641,81700.0
2008-05-28 12:00:00,117.42,117.49,117.16,117.24,98500.0,75.0769,75.1217,74.9107,74.9618,98500.0
2008-05-28 12:10:00,117.24,117.67,117.1,117.13,139300.0,74.9618,75.2367,74.8723,74.8915,139300.0
2008-05-28 12:20:00,117.16,117.36,117.12,117.21,67800.0,74.9107,75.0385,74.8851,74.9426,67800.0
2008-05-28 12:30:00,117.24,117.37,117.14,117.25,116300.0,74.9618,75.0449,74.8979,74.9682,116300.0
2008-05-28 12:40:00,117.25,117.56,117.2,117.42,115800.0,74.9682,75.1664,74.9362,75.0769,115800.0
2008-05-28 12:50:00,117.38,117.58,117.29,117.53,72200.0,75.0513,75.1792,74.9938,75.1472,72200.0
2008-05-28 13:00:00,117.51,117.74,117.37,117.51,75700.0,75.1344,75.2815,75.0449,75.1344,75700.0
2008-05-28 13:10:00,117.54,117.71,117.21,117.61,92100.0,75.1536,75.2623,74.9426,75.1984,92100.0
2008-05-28 13:20:00,117.61,117.75,117.45,117.49,57900.0,75.1984,75.2879,75.0961,75.1217,57900.0
2008-05-28 13:30:00,117.47,117.68,117.28,117.33,120000.0,75.1089,75.2431,74.9874,75.0194,120000.0
2008-05-28 13:40:00,117.35,117.7,117.26,117.69,135300.0,75.0321,75.2559,74.9746,75.2495,135300.0
2008-05-28 13:50:00,117.66,118.11,117.62,117.85,160800.0,75.2304,75.5181,75.2048,75.3518,160800.0
2008-05-28 14:00:00,117.86,117.97,117.63,117.67,99700.0,75.3582,75.4286,75.2112,75.2367,99700.0
2008-05-28 14:10:00,117.69,117.88,117.63,117.87,71300.0,75.2495,75.371,75.2112,75.3646,71300.0
2008-05-28 14:20:00,117.86,117.86,117.47,117.68,89300.0,75.3582,75.3582,75.1089,75.2431,89300.0
2008-05-28 14:30:00,117.69,118.08,117.64,118.07,42700.0,75.2495,75.4989,75.2176,75.4925,42700.0
2008-05-28 14:40:00,118.07,118.29,118.01,118.17,37700.0,75.4925,75.6332,75.4541,75.5564,37700.0
2008-05-28 14:50:00,118.17,118.34,118.14,118.25,60100.0,75.5564,75.6651,75.5373,75.6076,60100.0
2008-05-28 15:00:00,118.26,118.33,118.15,118.19,52700.0,75.614,75.6587,75.5437,75.5692,52700.0
2008-05-28 15:10:00,118.18,118.3,118.12,118.2,99000.0,75.5628,75.6396,75.5245,75.5756,99000.0
2008-05-28 15:20:00,118.2,118.79,118.11,118.65,130900.0,75.5756,75.9529,75.5181,75.8633,130900.0
2008-05-28 15:30:00,118.65,118.83,118.52,118.82,126800.0,75.8633,75.9784,75.7802,75.972,126800.0
2008-05-28 15:40:00,118.8,119.07,118.78,119.04,158500.0,75.9593,76.1319,75.9465,76.1127,158500.0
2008-05-28 15:50:00,119.05,120.16,118.94,119.34,196800.0,76.1191,76.8288,76.0488,76.3045,196800.0
2008-05-29 09:30:00,117.72,118.23,116.5,117.0,132100.0,75.2687,75.5948,74.4887,74.8084,132100.0
2008-05-29 09:40:00,117.05,117.1,115.74,116.19,134100.0,74.8403,74.8723,74.0027,74.2905,134100.0
2008-05-29 09:50:00,116.24,116.43,115.74,115.84,90400.0,74.3224,74.4439,74.0027,74.0667,90400.0
2008-05-29 10:00:00,115.85,116.39,115.62,115.63,96400.0,74.0731,74.4183,73.926,73.9324,96400.0
2008-05-29 10:10:00,115.67,116.24,115.5,115.57,102800.0,73.958,74.3224,73.8493,73.894,102800.0
2008-05-29 10:20:00,115.62,116.75,115.41,116.66,138400.0,73.926,74.6485,73.7917,74.591,138400.0
2008-05-29 10:30:00,116.85,118.51,116.6,117.57,380000.0,74.7124,75.7738,74.5526,75.1728,380000.0
2008-05-29 10:40:00,117.57,118.25,117.0,117.52,277300.0,75.1728,75.6076,74.8084,75.1408,277300.0
2008-05-29 10:50:00,117.57,117.92,117.25,117.49,141900.0,75.1728,75.3966,74.9682,75.1217,141900.0
2008-05-29 11:00:00,117.5,118.47,117.11,118.47,164700.0,75.128,75.7483,74.8787,75.7483,164700.0
2008-05-29 11:10:00,118.47,118.48,117.55,117.68,92300.0,75.7483,75.7546,75.16,75.2431,92300.0
2008-05-29 11:20:00,117.64,117.85,116.9,116.92,84400.0,75.2176,75.3518,74.7444,74.7572,84400.0
2008-05-29 11:30:00,116.94,116.95,116.39,116.39,102400.0,74.77,74.7764,74.4183,74.4183,102400.0
2008-05-29 11:40:00,116.4,117.0,116.27,116.64,89400.0,74.4247,74.8084,74.3416,74.5782,89400.0
2008-05-29 11:50:00,116.62,117.0,116.48,116.9,65300.0,74.5654,74.8084,74.4759,74.7444,65300.0
2008-05-29 12:00:00,116.92,117.5,116.92,117.34,50400.0,74.7572,75.128,74.7572,75.0257,50400.0
2008-05-29 12:10:00,117.29,117.51,117.14,117.38,58700.0,74.9938,75.1344,74.8979,75.0513,58700.0
2008-05-29 12:20:00,117.42,117.61,117.34,117.42,43100.0,75.0769,75.1984,75.0257,75.0769,43100.0
2008-05-29 12:30:00,117.46,118.0,117.43,117.43,47500.0,75.1025,75.4477,75.0833,75.0833,47500.0
2008-05-29 12:40:00,117.43,117.75,117.23,117.65,90900.0,75.0833,75.2879,74.9554,75.224,90900.0
2008-05-29 12:50:00,117.58,117.88,117.43,117.53,32500.0,75.1792,75.371,75.0833,75.1472,32500.0
2008-05-29 13:00:00,117.57,117.6,116.82,117.03,105100.0,75.1728,75.192,74.6933,74.8275,105100.0
2008-05-29 13:10:00,116.99,117.44,116.89,117.44,41100.0,74.802,75.0897,74.738,75.0897,41100.0
2008-05-29 13:20:00,117.44,117.5,117.0,117.48,45500.0,75.0897,75.128,74.8084,75.1153,45500.0
2008-05-29 13:30:00,117.51,117.53,116.98,117.21,47400.0,75.1344,75.1472,74.7956,74.9426,47400.0
2008-05-29 13:40:00,117.16,117.43,116.97,117.39,43200.0,74.9107,75.0833,74.7892,75.0577,43200.0
2008-05-29 13:50:00,117.35,117.47,117.06,117.28,33600.0,75.0321,75.1089,74.8467,74.9874,33600.0
2008-05-29 14:00:00,117.29,117.57,117.02,117.05,55900.0,74.9938,75.1728,74.8211,74.8403,55900.0
2008-05-29 14:10:00,117.06,117.23,116.84,117.2,53900.0,74.8467,74.9554,74.7061,74.9362,53900.0
2008-05-29 14:20:00,117.22,117.34,116.58,116.58,86100.0,74.949,75.0257,74.5398,74.5398,86100.0
2008-05-29 14:30:00,116.57,116.86,116.52,116.69,40300.0,74.5334,74.7188,74.5014,74.6101,40300.0
2008-05-29 14:40:00,116.74,116.74,116.3,116.48,39600.0,74.6421,74.6421,74.3608,74.4759,39600.0
2008-05-29 14:50:00,116.47,116.69,116.29,116.49,34500.0,74.4695,74.6101,74.3544,74.4823,34500.0
2008-05-29 15:00:00,116.43,116.43,115.79,115.85,72900.0,74.4439,74.4439,74.0347,74.0731,72900.0
2008-05-29 15:10:00,115.8,116.03,115.72,115.75,50100.0,74.0411,74.1881,73.9899,74.0091,50100.0
2008-05-29 15:20:00,115.75,115.91,115.37,115.65,101700.0,74.0091,74.1114,73.7662,73.9452,101700.0
2008-05-29 15:30:00,115.68,115.97,115.47,115.65,89500.0,73.9644,74.1498,73.8301,73.9452,89500.0
2008-05-29 15:40:00,115.65,115.88,115.35,115.83,134600.0,73.9452,74.0922,73.7534,74.0603,134600.0
2008-05-29 15:50:00,115.82,115.93,115.59,115.7,140300.0,74.0539,74.1242,73.9068,73.9772,140300.0
2008-05-30 09:30:00,117.25,117.84,115.81,117.23,142900.0,74.9682,75.3454,74.0475,74.9554,142900.0
2008-05-30 09:40:00,117.21,117.61,116.17,116.33,107100.0,74.9426,75.1984,74.2777,74.38,107100.0
2008-05-30 09:50:00,116.36,117.02,115.75,116.48,153600.0,74.3991,74.8211,74.0091,74.4759,153600.0
2008-05-30 10:00:00,116.48,116.58,115.54,116.04,127300.0,74.4759,74.5398,73.8748,74.1945,127300.0
2008-05-30 10:10:00,116.08,116.61,115.74,116.26,111600.0,74.2201,74.559,74.0027,74.3352,111600.0
2008-05-30 10:20:00,116.22,116.33,115.32,115.5,131500.0,74.3096,74.38,73.7342,73.8493,131500.0
2008-05-30 10:30:00,115.56,116.46,115.41,116.21,87900.0,73.8876,74.4631,73.7917,74.3032,87900.0
2008-05-30 10:40:00,116.21,116.21,115.75,115.9,103400.0,74.3032,74.3032,74.0091,74.105,103400.0
2008-05-30 10:50:00,115.93,116.23,115.89,116.0,147900.0,74.1242,74.316,74.0986,74.169,147900.0
2008-05-30 11:00:00,116.01,116.26,115.6,115.86,126800.0,74.1754,74.3352,73.9132,74.0795,126800.0
2008-05-30 11:10:00,115.88,116.42,115.8,116.12,154700.0,74.0922,74.4375,74.0411,74.2457,154700.0
2008-05-30 11:20:00,116.16,116.18,115.65,115.81,67800.0,74.2713,74.2841,73.9452,74.0475,67800.0
2008-05-30 11:30:00,115.85,116.1,115.69,116.09,81600.0,74.0731,74.2329,73.9708,74.2265,81600.0
2008-05-30 11:40:00,116.1,116.21,115.76,115.93,91500.0,74.2329,74.3032,74.0155,74.1242,91500.0
2008-05-30 11:50:00,115.91,116.07,115.87,116.0,67400.0,74.1114,74.2137,74.0858,74.169,67400.0
2008-05-30 12:00:00,116.04,116.3,116.04,116.21,79100.0,74.1945,74.3608,74.1945,74.3032,79100.0
2008-05-30 12:10:00,116.16,116.17,115.77,115.97,82500.0,74.2713,74.2777,74.0219,74.1498,82500.0
2008-05-30 12:20:00,115.97,116.12,115.81,116.0,54100.0,74.1498,74.2457,74.0475,74.169,54100.0
2008-05-30 12:30:00,116.01,116.09,115.71,115.8,69400.0,74.1754,74.2265,73.9835,74.0411,69400.0
2008-05-30 12:40:00,115.8,115.85,115.64,115.78,88900.0,74.0411,74.0731,73.9388,74.0283,88900.0
2008-05-30 12:50:00,115.78,115.86,115.6,115.62,57000.0,74.0283,74.0795,73.9132,73.926,57000.0
2008-05-30 13:00:00,115.64,115.79,115.55,115.55,52800.0,73.9388,74.0347,73.8812,73.8812,52800.0
2008-05-30 13:10:00,115.57,115.57,115.37,115.56,64600.0,73.894,73.894,73.7662,73.8876,64600.0
2008-05-30 13:20:00,115.56,115.75,115.38,115.5,48300.0,73.8876,74.0091,73.7725,73.8493,48300.0
2008-05-30 13:30:00,115.5,115.9,115.39,115.73,76700.0,73.8493,74.105,73.7789,73.9963,76700.0
2008-05-30 13:40:00,115.76,115.93,115.64,115.83,73600.0,74.0155,74.1242,73.9388,74.0603,73600.0
2008-05-30 13:50:00,115.83,116.02,115.71,116.0,84100.0,74.0603,74.1818,73.9835,74.169,84100.0
2008-05-30 14:00:00,115.96,116.11,115.85,116.01,50700.0,74.1434,74.2393,74.0731,74.1754,50700.0
2008-05-30 14:10:00,115.98,116.16,115.86,116.07,66700.0,74.1562,74.2713,74.0795,74.2137,66700.0
2008-05-30 14:20:00,116.09,116.19,115.85,115.91,88800.0,74.2265,74.2905,74.0731,74.1114,88800.0
2008-05-30 14:30:00,115.91,116.04,115.87,115.98,45100.0,74.1114,74.1945,74.0858,74.1562,45100.0
2008-05-30 14:40:00,115.95,116.04,115.89,115.92,66600.0,74.137,74.1945,74.0986,74.1178,66600.0
2008-05-30 14:50:00,115.94,116.1,115.94,116.0,122200.0,74.1306,74.2329,74.1306,74.169,122200.0
2008-05-30 15:00:00,116.02,116.44,116.02,116.32,95800.0,74.1818,74.4503,74.1818,74.3736,95800.0
2008-05-30 15:10:00,116.32,116.34,115.96,116.2,88100.0,74.3736,74.3864,74.1434,74.2968,88100.0
2008-05-30 15:20:00,116.21,116.31,116.1,116.27,68900.0,74.3032,74.3672,74.2329,74.3416,68900.0
2008-05-30 15:30:00,116.25,116.43,116.12,116.28,126400.0,74.3288,74.4439,74.2457,74.348,126400.0
2008-05-30 15:40:00,116.28,116.47,116.14,116.17,150500.0,74.348,74.4695,74.2585,74.2777,150500.0
2008-05-30 15:50:00,116.17,116.21,115.68,115.75,214400.0,74.2777,74.3032,73.9644,74.0091,214400.0
2008-06-02 09:30:00,114.53,116.6,114.53,116.51,168500.0,73.2291,74.5526,73.2291,74.4951,168500.0
2008-06-02 09:40:00,116.51,117.25,116.34,116.83,167000.0,74.4951,74.9682,74.3864,74.6997,167000.0
2008-06-02 09:50:00,116.76,117.3,116.61,117.07,139400.0,74.6549,75.0002,74.559,74.8531,139400.0
2008-06-02 10:00:00,117.07,117.32,116.19,116.67,123100.0,74.8531,75.013,74.2905,74.5974,123100.0
2008-06-02 10:10:00,116.67,117.32,116.33,117.17,91600.0,74.5974,75.013,74.38,74.9171,91600.0
2008-06-02 10:20:00,117.13,117.47,116.97,117.42,114200.0,74.8915,75.1089,74.7892,75.0769,114200.0
2008-06-02 10:30:00,117.37,118.43,117.3,118.04,154700.0,75.0449,75.7227,75.0002,75.4733,154700.0
2008-06-02 10:40:00,118.09,118.21,117.91,117.93,108900.0,75.5053,75.582,75.3902,75.403,108900.0
2008-06-02 10:50:00,117.93,118.55,117.91,118.55,90300.0,75.403,75.7994,75.3902,75.7994,90300.0
2008-06-02 11:00:00,118.48,119.41,118.38,119.3,158900.0,75.7546,76.3493,75.6907,76.2789,158900.0
2008-06-02 11:10:00,119.38,119.38,118.86,119.22,100600.0,76.3301,76.3301,75.9976,76.2278,100600.0
2008-06-02 11:20:00,119.12,119.44,118.95,119.26,83300.0,76.1639,76.3685,76.0552,76.2534,83300.0
2008-06-02 11:30:00,119.27,119.48,119.03,119.34,66300.0,76.2598,76.394,76.1063,76.3045,66300.0
2008-06-02 11:40:00,119.37,119.77,119.37,119.77,77300.0,76.3237,76.5795,76.3237,76.5795,77300.0
2008-06-02 11:50:00,119.74,119.88,119.5,119.85,72500.0,76.5603,76.6498,76.4068,76.6306,72500.0
2008-06-02 12:00:00,119.88,119.89,119.37,119.4,51600.0,76.6498,76.6562,76.3237,76.3429,51600.0
2008-06-02 12:10:00,119.44,119.49,119.0,119.04,54500.0,76.3685,76.4004,76.0871,76.1127,54500.0
2008-06-02 12:20:00,119.06,119.24,118.95,119.03,45600.0,76.1255,76.2406,76.0552,76.1063,45600.0
2008-06-02 12:30:00,119.04,119.05,118.26,118.27,85900.0,76.1127,76.1191,75.614,75.6204,85900.0
2008-06-02 12:40:00,118.28,118.5,117.9,118.33,87300.0,75.6268,75.7674,75.3838,75.6587,87300.0
2008-06-02 12:50:00,118.28,118.58,118.09,118.14,38200.0,75.6268,75.8186,75.5053,75.5373,38200.0
2008-06-02 13:00:00,118.19,118.25,117.99,118.18,49800.0,75.5692,75.6076,75.4413,75.5628,49800.0
2008-06-02 13:10:00,118.19,118.19,117.9,117.94,35400.0,75.5692,75.5692,75.3838,75.4094,35400.0
2008-06-02 13:20:00,117.94,118.1,117.78,118.01,56400.0,75.4094,75.5117,75.3071,75.4541,56400.0
2008-06-02 13:30:00,118.01,118.3,117.93,118.24,41000.0,75.4541,75.6396,75.403,75.6012,41000.0
2008-06-02 13:40:00,118.26,118.66,118.04,118.06,65200.0,75.614,75.8697,75.4733,75.4861,65200.0
2008-06-02 13:50:00,118.06,118.4,117.81,117.87,65800.0,75.4861,75.7035,75.3263,75.3646,65800.0
2008-06-02 14:00:00,117.88,117.93,117.56,117.64,54700.0,75.371,75.403,75.1664,75.2176,54700.0
2008-06-02 14:10:00,117.67,118.17,117.66,118.05,73200.0,75.2367,75.5564,75.2304,75.4797,73200.0
2008-06-02 14:20:00,118.05,118.28,117.87,118.21,64600.0,75.4797,75.6268,75.3646,75.582,64600.0
2008-06-02 14:30:00,118.17,118.22,117.86,117.86,44000.0,75.5564,75.5884,75.3582,75.3582,44000.0
2008-06-02 14:40:00,117.86,117.99,117.83,117.89,45800.0,75.3582,75.4413,75.339,75.3774,45800.0
2008-06-02 14:50:00,117.93,118.05,117.75,117.96,55600.0,75.403,75.4797,75.2879,75.4222,55600.0
2008-06-02 15:00:00,117.91,118.05,117.75,117.75,68400.0,75.3902,75.4797,75.2879,75.2879,68400.0
2008-06-02 15:10:00,117.75,118.06,117.62,117.62,88200.0,75.2879,75.4861,75.2048,75.2048,88200.0
2008-06-02 15:20:00,117.64,118.1,117.57,118.04,79500.0,75.2176,75.5117,75.1728,75.4733,79500.0
2008-06-02 15:30:00,118.04,118.32,118.0,118.1,76500.0,75.4733,75.6523,75.4477,75.5117,76500.0
2008-06-02 15:40:00,118.09,118.54,117.96,118.48,104800.0,75.5053,75.793,75.4222,75.7546,104800.0
2008-06-02 15:50:00,118.49,118.69,118.38,118.45,164800.0,75.761,75.8889,75.6907,75.7355,164800.0
2008-06-03 09:30:00,118.53,119.47,117.26,118.44,150800.0,75.7866,76.3876,74.9746,75.7291,150800.0
2008-06-03 09:40:00,118.39,119.22,117.47,118.79,142200.0,75.6971,76.2278,75.1089,75.9529,142200.0
2008-06-03 09:50:00,118.67,119.59,118.66,119.37,80100.0,75.8761,76.4644,75.8697,76.3237,80100.0
2008-06-03 10:00:00,119.32,119.42,118.3,118.57,116800.0,76.2917,76.3557,75.6396,75.8122,116800.0
2008-06-03 10:10:00,118.59,119.32,118.42,118.89,112500.0,75.825,76.2917,75.7163,76.0168,112500.0
2008-06-03 10:20:00,118.88,119.66,118.83,119.52,62400.0,76.0104,76.5091,75.9784,76.4196,62400.0
2008-06-03 10:30:00,119.52,120.0,119.33,119.97,68300.0,76.4196,76.7265,76.2981,76.7073,68300.0
2008-06-03 10:40:00,119.98,120.07,119.65,119.8,68200.0,76.7137,76.7713,76.5027,76.5986,68200.0
2008-06-03 10:50:00,119.84,120.08,119.6,119.81,56800.0,76.6242,76.7777,76.4708,76.605,56800.0
2008-06-03 11:00:00,119.79,119.94,119.37,119.6,83400.0,76.5922,76.6882,76.3237,76.4708,83400.0
2008-06-03 11:10:00,119.59,119.67,118.83,118.85,103500.0,76.4644,76.5155,75.9784,75.9912,103500.0
2008-06-03 11:20:00,118.85,119.29,118.81,119.25,55800.0,75.9912,76.2726,75.9656,76.247,55800.0
2008-06-03 11:30:00,119.27,119.73,119.26,119.59,95200.0,76.2598,76.5539,76.2534,76.4644,95200.0
2008-06-03 11:40:00,119.59,119.69,119.47,119.69,57000.0,76.4644,76.5283,76.3876,76.5283,57000.0
2008-06-03 11:50:00,119.69,120.16,119.56,120.03,92800.0,76.5283,76.8288,76.4452,76.7457,92800.0
2008-06-03 12:00:00,120.07,120.28,120.0,120.21,70000.0,76.7713,76.9055,76.7265,76.8608,70000.0
2008-06-03 12:10:00,120.17,120.34,120.01,120.05,79000.0,76.8352,76.9439,76.7329,76.7585,79000.0
2008-06-03 12:20:00,120.09,120.27,120.0,120.2,57500.0,76.7841,76.8992,76.7265,76.8544,57500.0
2008-06-03 12:30:00,120.2,120.26,120.03,120.11,43100.0,76.8544,76.8928,76.7457,76.7969,43100.0
2008-06-03 12:40:00,120.09,120.34,119.98,120.11,33200.0,76.7841,76.9439,76.7137,76.7969,33200.0
2008-06-03 12:50:00,120.13,120.38,120.0,120.25,46300.0,76.8096,76.9695,76.7265,76.8864,46300.0
2008-06-03 13:00:00,120.26,120.35,120.0,120.23,44900.0,76.8928,76.9503,76.7265,76.8736,44900.0
2008-06-03 13:10:00,120.18,120.22,119.59,119.72,61700.0,76.8416,76.8672,76.4644,76.5475,61700.0
2008-06-03 13:20:00,119.73,119.73,119.36,119.43,113000.0,76.5539,76.5539,76.3173,76.3621,113000.0
2008-06-03 13:30:00,119.4,119.4,118.58,118.62,139800.0,76.3429,76.3429,75.8186,75.8442,139800.0
2008-06-03 13:40:00,118.62,118.94,118.24,118.29,142200.0,75.8442,76.0488,75.6012,75.6332,142200.0
2008-06-03 13:50:00,118.3,118.53,117.68,117.97,109400.0,75.6396,75.7866,75.2431,75.4286,109400.0
2008-06-03 14:00:00,117.99,118.29,117.73,118.0,90800.0,75.4413,75.6332,75.2751,75.4477,90800.0
2008-06-03 14:10:00,117.97,118.38,117.96,118.21,108300.0,75.4286,75.6907,75.4222,75.582,108300.0
2008-06-03 14:20:00,118.18,118.28,117.36,117.44,111000.0,75.5628,75.6268,75.0385,75.0897,111000.0
2008-06-03 14:30:00,117.46,117.46,117.0,117.0,73600.0,75.1025,75.1025,74.8084,74.8084,73600.0
2008-06-03 14:40:00,116.99,117.16,116.73,117.16,58500.0,74.802,74.9107,74.6357,74.9107,58500.0
2008-06-03 14:50:00,117.18,117.23,117.05,117.21,60800.0,74.9234,74.9554,74.8403,74.9426,60800.0
2008-06-03 15:00:00,117.2,118.11,117.09,118.05,154500.0,74.9362,75.5181,74.8659,75.4797,154500.0
2008-06-03 15:10:00,118.01,118.25,117.63,117.79,105600.0,75.4541,75.6076,75.2112,75.3135,105600.0
2008-06-03 15:20:00,117.77,118.29,117.68,118.2,102800.0,75.3007,75.6332,75.2431,75.5756,102800.0
2008-06-03 15:30:00,118.2,118.36,118.01,118.15,100400.0,75.5756,75.6779,75.4541,75.5437,100400.0
2008-06-03 15:40:00,118.16,118.16,117.36,117.36,108500.0,75.55,75.55,75.0385,75.0385,108500.0
2008-06-03 15:50:00,117.36,117.48,117.07,117.09,140800.0,75.0385,75.1153,74.8531,74.8659,140800.0
2008-06-04 09:30:00,116.52,116.52,114.44,114.89,294800.0,74.5014,74.5014,73.1715,73.4592,294800.0
2008-06-04 09:40:00,114.93,115.74,114.45,115.7,200200.0,73.4848,74.0027,73.1779,73.9772,200200.0
2008-06-04 09:50:00,115.65,116.85,115.34,115.99,143800.0,73.9452,74.7124,73.747,74.1626,143800.0
2008-06-04 10:00:00,115.97,116.12,115.33,115.42,141800.0,74.1498,74.2457,73.7406,73.7981,141800.0
2008-06-04 10:10:00,115.42,115.89,115.31,115.54,105100.0,73.7981,74.0986,73.7278,73.8748,105100.0
2008-06-04 10:20:00,115.54,115.77,115.19,115.45,133500.0,73.8748,74.0219,73.6511,73.8173,133500.0
2008-06-04 10:30:00,115.46,116.41,114.94,115.78,222400.0,73.8237,74.4311,73.4912,74.0283,222400.0
2008-06-04 10:40:00,115.77,115.98,114.91,114.92,145500.0,74.0219,74.1562,73.472,73.4784,145500.0
2008-06-04 10:50:00,114.99,115.25,114.66,114.79,112900.0,73.5232,73.6894,73.3122,73.3953,112900.0
2008-06-04 11:00:00,114.77,115.26,114.55,114.71,75700.0,73.3825,73.6958,73.2419,73.3442,75700.0
2008-06-04 11:10:00,114.7,115.1,114.51,114.84,63000.0,73.3378,73.5935,73.2163,73.4273,63000.0
2008-06-04 11:20:00,114.85,115.55,114.85,115.53,73500.0,73.4337,73.8812,73.4337,73.8685,73500.0
2008-06-04 11:30:00,115.49,115.53,115.09,115.19,56300.0,73.8429,73.8685,73.5871,73.6511,56300.0
2008-06-04 11:40:00,115.17,115.5,115.16,115.47,42600.0,73.6383,73.8493,73.6319,73.8301,42600.0
2008-06-04 11:50:00,115.48,115.77,115.32,115.65,49200.0,73.8365,74.0219,73.7342,73.9452,49200.0
2008-06-04 12:00:00,115.66,116.15,115.56,116.14,91500.0,73.9516,74.2649,73.8876,74.2585,91500.0
2008-06-04 12:10:00,116.17,116.42,115.89,116.24,57200.0,74.2777,74.4375,74.0986,74.3224,57200.0
2008-06-04 12:20:00,116.22,116.4,115.94,116.35,97800.0,74.3096,74.4247,74.1306,74.3928,97800.0
2008-06-04 12:30:00,116.39,116.8,116.23,116.47,68800.0,74.4183,74.6805,74.316,74.4695,68800.0
2008-06-04 12:40:00,116.42,116.42,115.96,116.02,100100.0,74.4375,74.4375,74.1434,74.1818,100100.0
2008-06-04 12:50:00,116.02,116.38,115.84,116.2,70300.0,74.1818,74.4119,74.0667,74.2968,70300.0
2008-06-04 13:00:00,116.24,116.45,115.9,115.97,44500.0,74.3224,74.4567,74.105,74.1498,44500.0
2008-06-04 13:10:00,116.0,116.26,115.82,115.97,53600.0,74.169,74.3352,74.0539,74.1498,53600.0
2008-06-04 13:20:00,115.98,116.07,115.54,115.59,48600.0,74.1562,74.2137,73.8748,73.9068,48600.0
2008-06-04 13:30:00,115.58,115.6,115.31,115.38,144800.0,73.9004,73.9132,73.7278,73.7725,144800.0
2008-06-04 13:40:00,115.38,115.43,115.07,115.23,68500.0,73.7725,73.8045,73.5743,73.6766,68500.0
2008-06-04 13:50:00,115.21,115.33,115.1,115.16,66100.0,73.6639,73.7406,73.5935,73.6319,66100.0
2008-06-04 14:00:00,115.12,115.43,115.04,115.14,82800.0,73.6063,73.8045,73.5552,73.6191,82800.0
2008-06-04 14:10:00,115.18,115.38,114.77,114.83,95100.0,73.6447,73.7725,73.3825,73.4209,95100.0
2008-06-04 14:20:00,114.8,114.98,114.42,114.52,106300.0,73.4017,73.5168,73.1587,73.2227,106300.0
2008-06-04 14:30:00,114.52,114.52,114.29,114.44,85900.0,73.2227,73.2227,73.0756,73.1715,85900.0
2008-06-04 14:40:00,114.45,114.52,114.0,114.08,74400.0,73.1779,73.2227,72.8902,72.9413,74400.0
2008-06-04 14:50:00,114.1,114.11,113.33,113.42,111400.0,72.9541,72.9605,72.4618,72.5193,111400.0
2008-06-04 15:00:00,113.44,113.57,113.02,113.02,163500.0,72.5321,72.6153,72.2636,72.2636,163500.0
2008-06-04 15:10:00,113.02,113.17,112.82,113.02,173000.0,72.2636,72.3595,72.1357,72.2636,173000.0
2008-06-04 15:20:00,113.04,113.16,112.68,112.8,158600.0,72.2764,72.3531,72.0462,72.1229,158600.0
2008-06-04 15:30:00,112.82,113.0,112.59,112.94,307100.0,72.1357,72.2508,71.9887,72.2124,307100.0
2008-06-04 15:40:00,112.94,112.95,112.45,112.78,304500.0,72.2124,72.2188,71.8991,72.1101,304500.0
2008-06-04 15:50:00,112.76,112.87,112.55,112.62,386900.0,72.0974,72.1677,71.9631,72.0078,386900.0
2008-06-05 09:30:00,113.05,113.67,112.52,112.55,271300.0,72.2828,72.6792,71.9439,71.9631,271300.0
2008-06-05 09:40:00,112.68,113.56,112.62,112.86,211800.0,72.0462,72.6089,72.0078,72.1613,211800.0
2008-06-05 09:50:00,112.88,113.1,112.0,112.63,236700.0,72.1741,72.3147,71.6114,72.0142,236700.0
2008-06-05 10:00:00,112.63,113.22,112.37,112.63,246800.0,72.0142,72.3915,71.848,72.0142,246800.0
2008-06-05 10:10:00,112.63,113.12,112.59,112.95,168300.0,72.0142,72.3275,71.9887,72.2188,168300.0
2008-06-05 10:20:00,112.98,113.11,112.6,113.03,157200.0,72.238,72.3211,71.995,72.27,157200.0
2008-06-05 10:30:00,113.03,113.47,112.88,113.32,191900.0,72.27,72.5513,72.1741,72.4554,191900.0
2008-06-05 10:40:00,113.38,113.51,112.73,112.74,127600.0,72.4938,72.5769,72.0782,72.0846,127600.0
2008-06-05 10:50:00,112.74,112.79,112.21,112.41,98600.0,72.0846,72.1165,71.7457,71.8736,98600.0
2008-06-05 11:00:00,112.41,112.78,112.3,112.53,79800.0,71.8736,72.1101,71.8032,71.9503,79800.0
2008-06-05 11:10:00,112.49,112.9,112.33,112.66,99200.0,71.9247,72.1869,71.8224,72.0334,99200.0
2008-06-05 11:20:00,112.67,113.13,112.67,112.95,64000.0,72.0398,72.3339,72.0398,72.2188,64000.0
2008-06-05 11:30:00,112.95,113.44,112.83,113.37,70000.0,72.2188,72.5321,72.1421,72.4874,70000.0
2008-06-05 11:40:00,113.35,113.54,113.11,113.54,80400.0,72.4746,72.5961,72.3211,72.5961,80400.0
2008-06-05 11:50:00,113.54,113.61,113.36,113.43,59900.0,72.5961,72.6408,72.481,72.5257,59900.0
2008-06-05 12:00:00,113.47,113.88,113.4,113.57,94800.0,72.5513,72.8135,72.5066,72.6153,94800.0
2008-06-05 12:10:00,113.59,114.03,113.4,114.02,121600.0,72.628,72.9094,72.5066,72.903,121600.0
2008-06-05 12:20:00,114.04,114.64,113.96,114.42,115500.0,72.9158,73.2994,72.8646,73.1587,115500.0
2008-06-05 12:30:00,114.42,114.45,114.17,114.28,60400.0,73.1587,73.1779,72.9989,73.0692,60400.0
2008-06-05 12:40:00,114.22,114.48,114.19,114.4,66800.0,73.0309,73.1971,73.0117,73.1459,66800.0
2008-06-05 12:50:00,114.42,114.62,114.39,114.6,44300.0,73.1587,73.2866,73.1396,73.2738,44300.0
2008-06-05 13:00:00,114.62,114.96,114.57,114.92,69600.0,73.2866,73.504,73.2546,73.4784,69600.0
2008-06-05 13:10:00,114.93,114.96,114.56,114.67,68300.0,73.4848,73.504,73.2482,73.3186,68300.0
2008-06-05 13:20:00,114.67,114.8,114.41,114.72,59500.0,73.3186,73.4017,73.1523,73.3506,59500.0
2008-06-05 13:30:00,114.66,114.7,114.4,114.61,43300.0,73.3122,73.3378,73.1459,73.2802,43300.0
2008-06-05 13:40:00,114.61,115.06,114.6,114.94,60100.0,73.2802,73.5679,73.2738,73.4912,60100.0
2008-06-05 13:50:00,114.94,115.24,114.92,115.19,73100.0,73.4912,73.683,73.4784,73.6511,73100.0
2008-06-05 14:00:00,115.18,115.32,115.07,115.12,82900.0,73.6447,73.7342,73.5743,73.6063,82900.0
2008-06-05 14:10:00,115.11,115.14,114.87,115.04,66100.0,73.5999,73.6191,73.4465,73.5552,66100.0
2008-06-05 14:20:00,115.02,115.46,114.72,115.41,121400.0,73.5424,73.8237,73.3506,73.7917,121400.0
2008-06-05 14:30:00,115.43,115.63,115.09,115.62,65800.0,73.8045,73.9324,73.5871,73.926,65800.0
2008-06-05 14:40:00,115.63,116.01,115.62,116.0,99300.0,73.9324,74.1754,73.926,74.169,99300.0
2008-06-05 14:50:00,115.99,116.2,115.93,116.08,101200.0,74.1626,74.2968,74.1242,74.2201,101200.0
2008-06-05 15:00:00,116.07,116.43,115.97,116.39,78300.0,74.2137,74.4439,74.1498,74.4183,78300.0
2008-06-05 15:10:00,116.41,116.44,116.1,116.2,80000.0,74.4311,74.4503,74.2329,74.2968,80000.0
2008-06-05 15:20:00,116.15,116.67,116.1,116.56,88100.0,74.2649,74.5974,74.2329,74.527,88100.0
2008-06-05 15:30:00,116.53,116.61,116.39,116.54,108500.0,74.5078,74.559,74.4183,74.5142,108500.0
2008-06-05 15:40:00,116.55,116.82,116.51,116.76,170800.0,74.5206,74.6933,74.4951,74.6549,170800.0
2008-06-05 15:50:00,116.76,117.22,116.76,117.19,269600.0,74.6549,74.949,74.6549,74.9298,269600.0
2008-06-06 09:30:00,119.04,120.0,118.15,119.91,334500.0,76.1127,76.7265,75.5437,76.669,334500.0
2008-06-06 09:40:00,119.91,119.99,118.86,119.96,264300.0,76.669,76.7201,75.9976,76.7009,264300.0
2008-06-06 09:50:00,119.97,119.97,118.33,118.49,201000.0,76.7073,76.7073,75.6587,75.761,201000.0
2008-06-06 10:00:00,118.43,118.49,116.21,116.69,334000.0,75.7227,75.761,74.3032,74.6101,334000.0
2008-06-06 10:10:00,116.67,117.66,116.65,117.44,232300.0,74.5974,75.2304,74.5846,75.0897,232300.0
2008-06-06 10:20:00,117.44,117.71,116.79,116.93,184800.0,75.0897,75.2623,74.6741,74.7636,184800.0
2008-06-06 10:30:00,116.93,117.37,116.68,117.24,169900.0,74.7636,75.0449,74.6038,74.9618,169900.0
2008-06-06 10:40:00,117.27,117.47,116.75,117.15,109800.0,74.981,75.1089,74.6485,74.9043,109800.0
2008-06-06 10:50:00,117.13,117.79,117.13,117.74,148400.0,74.8915,75.3135,74.8915,75.2815,148400.0
2008-06-06 11:00:00,117.74,117.97,117.42,117.81,195400.0,75.2815,75.4286,75.0769,75.3263,195400.0
2008-06-06 11:10:00,117.78,118.07,117.45,117.78,130300.0,75.3071,75.4925,75.0961,75.3071,130300.0
2008-06-06 11:20:00,117.8,117.94,117.35,117.35,84100.0,75.3199,75.4094,75.0321,75.0321,84100.0
2008-06-06 11:30:00,117.29,117.79,117.19,117.6,114700.0,74.9938,75.3135,74.9298,75.192,114700.0
2008-06-06 11:40:00,117.64,118.11,117.41,118.0,120600.0,75.2176,75.5181,75.0705,75.4477,120600.0
2008-06-06 11:50:00,117.98,118.07,117.63,117.64,88800.0,75.435,75.4925,75.2112,75.2176,88800.0
2008-06-06 12:00:00,117.64,117.89,117.41,117.46,101000.0,75.2176,75.3774,75.0705,75.1025,101000.0
2008-06-06 12:10:00,117.42,117.84,117.36,117.55,87900.0,75.0769,75.3454,75.0385,75.16,87900.0
2008-06-06 12:20:00,117.52,117.61,117.27,117.35,86700.0,75.1408,75.1984,74.981,75.0321,86700.0
2008-06-06 12:30:00,117.34,118.15,117.2,118.09,79800.0,75.0257,75.5437,74.9362,75.5053,79800.0
2008-06-06 12:40:00,118.08,118.34,117.99,118.13,86200.0,75.4989,75.6651,75.4413,75.5309,86200.0
2008-06-06 12:50:00,118.15,118.17,117.8,118.0,69400.0,75.5437,75.5564,75.3199,75.4477,69400.0
2008-06-06 13:00:00,118.0,118.32,117.93,118.17,102200.0,75.4477,75.6523,75.403,75.5564,102200.0
2008-06-06 13:10:00,118.19,118.72,117.98,118.62,101100.0,75.5692,75.9081,75.435,75.8442,101100.0
2008-06-06 13:20:00,118.63,119.27,118.48,119.15,185300.0,75.8506,76.2598,75.7546,76.183,185300.0
2008-06-06 13:30:00,119.15,119.47,119.01,119.46,125700.0,76.183,76.3876,76.0935,76.3812,125700.0
2008-06-06 13:40:00,119.44,119.85,119.35,119.66,112600.0,76.3685,76.6306,76.3109,76.5091,112600.0
2008-06-06 13:50:00,119.66,119.96,119.6,119.82,186600.0,76.5091,76.7009,76.4708,76.6114,186600.0
2008-06-06 14:00:00,119.82,119.84,119.25,119.47,147300.0,76.6114,76.6242,76.247,76.3876,147300.0
2008-06-06 14:10:00,119.47,119.49,118.63,119.27,137100.0,76.3876,76.4004,75.8506,76.2598,137100.0
2008-06-06 14:20:00,119.26,119.5,119.09,119.36,162800.0,76.2534,76.4068,76.1447,76.3173,162800.0
2008-06-06 14:30:00,119.33,119.47,118.88,118.93,53600.0,76.2981,76.3876,76.0104,76.0424,53600.0
2008-06-06 14:40:00,118.95,119.19,118.67,118.9,70400.0,76.0552,76.2086,75.8761,76.0232,70400.0
2008-06-06 14:50:00,118.89,118.91,118.12,118.15,79700.0,76.0168,76.0296,75.5245,75.5437,79700.0
2008-06-06 15:00:00,118.19,118.72,118.17,118.51,88600.0,75.5692,75.9081,75.5564,75.7738,88600.0
2008-06-06 15:10:00,118.52,118.7,118.15,118.16,125900.0,75.7802,75.8953,75.5437,75.55,125900.0
2008-06-06 15:20:00,118.21,118.23,117.14,117.24,141400.0,75.582,75.5948,74.8979,74.9618,141400.0
2008-06-06 15:30:00,117.23,117.32,116.83,116.91,187400.0,74.9554,75.013,74.6997,74.7508,187400.0
2008-06-06 15:40:00,116.94,117.15,116.69,116.77,199200.0,74.77,74.9043,74.6101,74.6613,199200.0
2008-06-06 15:50:00,116.76,116.79,115.97,115.97,321900.0,74.6549,74.6741,74.1498,74.1498,321900.0
2008-06-09 09:30:00,117.17,118.09,116.24,117.47,113700.0,74.9171,75.5053,74.3224,75.1089,113700.0
2008-06-09 09:40:00,117.37,118.75,117.37,118.51,130000.0,75.0449,75.9273,75.0449,75.7738,130000.0
2008-06-09 09:50:00,118.5,118.68,118.1,118.45,133900.0,75.7674,75.8825,75.5117,75.7355,133900.0
2008-06-09 10:00:00,118.53,118.7,118.15,118.34,148500.0,75.7866,75.8953,75.5437,75.6651,148500.0
2008-06-09 10:10:00,118.33,118.76,118.14,118.74,193400.0,75.6587,75.9337,75.5373,75.9209,193400.0
2008-06-09 10:20:00,118.75,119.33,118.67,119.15,158600.0,75.9273,76.2981,75.8761,76.183,158600.0
2008-06-09 10:30:00,119.16,119.87,119.03,119.78,99500.0,76.1894,76.6434,76.1063,76.5859,99500.0
2008-06-09 10:40:00,119.78,120.22,119.78,119.93,109100.0,76.5859,76.8672,76.5859,76.6818,109100.0
2008-06-09 10:50:00,119.99,120.38,119.96,120.32,82100.0,76.7201,76.9695,76.7009,76.9311,82100.0
2008-06-09 11:00:00,120.31,120.31,119.73,119.8,50100.0,76.9247,76.9247,76.5539,76.5986,50100.0
2008-06-09 11:10:00,119.75,119.77,119.16,119.27,58000.0,76.5667,76.5795,76.1894,76.2598,58000.0
2008-06-09 11:20:00,119.27,119.4,119.0,119.37,54500.0,76.2598,76.3429,76.0871,76.3237,54500.0
2008-06-09 11:30:00,119.38,119.94,119.35,119.89,48500.0,76.3301,76.6882,76.3109,76.6562,48500.0
2008-06-09 11:40:00,119.91,120.1,119.9,120.05,82500.0,76.669,76.7905,76.6626,76.7585,82500.0
2008-06-09 11:50:00,120.03,120.18,119.97,120.14,53400.0,76.7457,76.8416,76.7073,76.816,53400.0
2008-06-09 12:00:00,120.14,120.23,119.85,119.91,57600.0,76.816,76.8736,76.6306,76.669,57600.0
2008-06-09 12:10:00,119.9,120.07,119.78,119.94,27500.0,76.6626,76.7713,76.5859,76.6882,27500.0
2008-06-09 12:20:00,119.98,120.02,119.91,119.99,19300.0,76.7137,76.7393,76.669,76.7201,19300.0
2008-06-09 12:30:00,120.01,120.09,119.84,119.89,40000.0,76.7329,76.7841,76.6242,76.6562,40000.0
2008-06-09 12:40:00,119.89,119.99,119.8,119.88,18100.0,76.6562,76.7201,76.5986,76.6498,18100.0
2008-06-09 12:50:00,119.85,119.98,119.7,119.77,42400.0,76.6306,76.7137,76.5347,76.5795,42400.0
2008-06-09 13:00:00,119.83,119.83,119.07,119.16,72100.0,76.6178,76.6178,76.1319,76.1894,72100.0
2008-06-09 13:10:00,119.13,119.24,118.48,118.92,73800.0,76.1703,76.2406,75.7546,76.036,73800.0
2008-06-09 13:20:00,118.95,119.11,118.69,119.09,71300.0,76.0552,76.1575,75.8889,76.1447,71300.0
2008-06-09 13:30:00,119.1,119.26,118.88,119.01,77800.0,76.1511,76.2534,76.0104,76.0935,77800.0
2008-06-09 13:40:00,119.0,119.06,118.61,118.69,83700.0,76.0871,76.1255,75.8378,75.8889,83700.0
2008-06-09 13:50:00,118.69,118.9,118.39,118.84,93200.0,75.8889,76.0232,75.6971,75.9848,93200.0
2008-06-09 14:00:00,118.8,119.09,118.4,118.44,131200.0,75.9593,76.1447,75.7035,75.7291,131200.0
2008-06-09 14:10:00,118.45,118.89,117.52,117.63,74200.0,75.7355,76.0168,75.1408,75.2112,74200.0
2008-06-09 14:20:00,117.56,117.96,117.38,117.68,120800.0,75.1664,75.4222,75.0513,75.2431,120800.0
2008-06-09 14:30:00,117.65,118.17,117.65,118.08,170700.0,75.224,75.5564,75.224,75.4989,170700.0
2008-06-09 14:40:00,118.08,118.31,117.61,118.31,95700.0,75.4989,75.646,75.1984,75.646,95700.0
2008-06-09 14:50:00,118.33,118.51,117.98,118.36,72100.0,75.6587,75.7738,75.435,75.6779,72100.0
2008-06-09 15:00:00,118.35,118.39,117.82,117.98,84300.0,75.6715,75.6971,75.3327,75.435,84300.0
2008-06-09 15:10:00,117.95,118.51,117.84,118.28,78300.0,75.4158,75.7738,75.3454,75.6268,78300.0
2008-06-09 15:20:00,118.32,118.57,118.01,118.19,93700.0,75.6523,75.8122,75.4541,75.5692,93700.0
2008-06-09 15:30:00,118.19,119.13,118.19,118.91,143100.0,75.5692,76.1703,75.5692,76.0296,143100.0
2008-06-09 15:40:00,118.91,119.36,118.76,119.2,108800.0,76.0296,76.3173,75.9337,76.215,108800.0
2008-06-09 15:50:00,119.22,119.22,118.85,119.13,250600.0,76.2278,76.2278,75.9912,76.1703,250600.0
2008-06-10 09:30:00,118.01,119.07,117.4,117.68,164800.0,75.4541,76.1319,75.0641,75.2431,164800.0
2008-06-10 09:40:00,117.63,118.14,117.32,118.03,117900.0,75.2112,75.5373,75.013,75.4669,117900.0
2008-06-10 09:50:00,117.97,118.08,117.14,117.16,94600.0,75.4286,75.4989,74.8979,74.9107,94600.0
2008-06-10 10:00:00,117.16,117.56,116.78,117.46,222300.0,74.9107,75.1664,74.6677,75.1025,222300.0
2008-06-10 10:10:00,117.45,118.18,117.33,117.67,185900.0,75.0961,75.5628,75.0194,75.2367,185900.0
2008-06-10 10:20:00,117.68,118.15,117.45,118.15,128600.0,75.2431,75.5437,75.0961,75.5437,128600.0
2008-06-10 10:30:00,118.15,118.29,117.68,117.96,127300.0,75.5437,75.6332,75.2431,75.4222,127300.0
2008-06-10 10:40:00,117.96,118.05,117.5,117.56,101100.0,75.4222,75.4797,75.128,75.1664,101100.0
2008-06-10 10:50:00,117.56,117.68,117.25,117.41,127100.0,75.1664,75.2431,74.9682,75.0705,127100.0
2008-06-10 11:00:00,117.42,117.43,116.82,117.07,141000.0,75.0769,75.0833,74.6933,74.8531,141000.0
2008-06-10 11:10:00,117.08,117.15,116.34,116.51,131800.0,74.8595,74.9043,74.3864,74.4951,131800.0
2008-06-10 11:20:00,116.5,116.58,116.01,116.46,137900.0,74.4887,74.5398,74.1754,74.4631,137900.0
2008-06-10 11:30:00,116.46,116.93,116.45,116.7,98300.0,74.4631,74.7636,74.4567,74.6165,98300.0
2008-06-10 11:40:00,116.65,116.91,116.32,116.36,106400.0,74.5846,74.7508,74.3736,74.3991,106400.0
2008-06-10 11:50:00,116.41,116.41,115.64,116.12,145200.0,74.4311,74.4311,73.9388,74.2457,145200.0
2008-06-10 12:00:00,116.17,116.89,116.1,116.39,150800.0,74.2777,74.738,74.2329,74.4183,150800.0
2008-06-10 12:10:00,116.38,116.65,116.16,116.29,121000.0,74.4119,74.5846,74.2713,74.3544,121000.0
2008-06-10 12:20:00,116.31,116.73,116.26,116.39,113600.0,74.3672,74.6357,74.3352,74.4183,113600.0
2008-06-10 12:30:00,116.39,116.41,116.08,116.18,93600.0,74.4183,74.4311,74.2201,74.2841,93600.0
2008-06-10 12:40:00,116.18,116.24,115.92,116.24,69900.0,74.2841,74.3224,74.1178,74.3224,69900.0
2008-06-10 12:50:00,116.22,116.4,115.98,116.02,80600.0,74.3096,74.4247,74.1562,74.1818,80600.0
2008-06-10 13:00:00,116.04,116.27,116.01,116.11,103100.0,74.1945,74.3416,74.1754,74.2393,103100.0
2008-06-10 13:10:00,116.14,116.35,115.5,115.5,129200.0,74.2585,74.3928,73.8493,73.8493,129200.0
2008-06-10 13:20:00,115.5,115.9,115.39,115.64,110900.0,73.8493,74.105,73.7789,73.9388,110900.0
2008-06-10 13:30:00,115.69,115.87,115.59,115.76,79000.0,73.9708,74.0858,73.9068,74.0155,79000.0
2008-06-10 13:40:00,115.75,115.79,115.09,115.09,90500.0,74.0091,74.0347,73.5871,73.5871,90500.0
2008-06-10 13:50:00,115.07,115.09,114.48,114.75,170800.0,73.5743,73.5871,73.1971,73.3697,170800.0
2008-06-10 14:00:00,114.8,114.9,114.3,114.42,120700.0,73.4017,73.4656,73.082,73.1587,120700.0
2008-06-10 14:10:00,114.42,114.49,114.24,114.31,128000.0,73.1587,73.2035,73.0436,73.0884,128000.0
2008-06-10 14:20:00,114.32,114.82,114.21,114.82,128100.0,73.0948,73.4145,73.0245,73.4145,128100.0
2008-06-10 14:30:00,114.82,115.27,114.7,115.21,94000.0,73.4145,73.7022,73.3378,73.6639,94000.0
2008-06-10 14:40:00,115.22,116.05,115.18,115.8,164700.0,73.6702,74.2009,73.6447,74.0411,164700.0
2008-06-10 14:50:00,115.77,116.28,115.46,115.94,109300.0,74.0219,74.348,73.8237,74.1306,109300.0
2008-06-10 15:00:00,116.0,116.5,115.92,116.38,95800.0,74.169,74.4887,74.1178,74.4119,95800.0
2008-06-10 15:10:00,116.4,116.8,116.14,116.2,114700.0,74.4247,74.6805,74.2585,74.2968,114700.0
2008-06-10 15:20:00,116.2,116.68,116.15,116.57,95600.0,74.2968,74.6038,74.2649,74.5334,95600.0
2008-06-10 15:30:00,116.57,116.81,116.41,116.77,105300.0,74.5334,74.6869,74.4311,74.6613,105300.0
2008-06-10 15:40:00,116.77,116.83,116.3,116.39,225200.0,74.6613,74.6997,74.3608,74.4183,225200.0
2008-06-10 15:50:00,116.37,116.38,115.67,115.74,332000.0,74.4055,74.4119,73.958,74.0027,332000.0
2008-06-11 09:30:00,117.24,118.0,115.57,115.67,230200.0,74.9618,75.4477,73.894,73.958,230200.0
2008-06-11 09:40:00,115.72,116.8,115.5,116.2,152300.0,73.9899,74.6805,73.8493,74.2968,152300.0
2008-06-11 09:50:00,116.17,116.73,115.68,116.58,99700.0,74.2777,74.6357,73.9644,74.5398,99700.0
2008-06-11 10:00:00,116.5,116.81,115.55,115.78,116600.0,74.4887,74.6869,73.8812,74.0283,116600.0
2008-06-11 10:10:00,115.85,115.85,114.92,115.0,92600.0,74.0731,74.0731,73.4784,73.5296,92600.0
2008-06-11 10:20:00,115.0,115.61,114.96,115.28,131200.0,73.5296,73.9196,73.504,73.7086,131200.0
2008-06-11 10:30:00,115.31,116.53,115.0,116.02,199700.0,73.7278,74.5078,73.5296,74.1818,199700.0
2008-06-11 10:40:00,116.02,116.18,115.69,115.97,114700.0,74.1818,74.2841,73.9708,74.1498,114700.0
2008-06-11 10:50:00,115.92,116.24,115.5,116.06,142600.0,74.1178,74.3224,73.8493,74.2073,142600.0
2008-06-11 11:00:00,116.1,116.47,115.77,116.3,138400.0,74.2329,74.4695,74.0219,74.3608,138400.0
2008-06-11 11:10:00,116.34,116.5,115.93,116.35,104000.0,74.3864,74.4887,74.1242,74.3928,104000.0
2008-06-11 11:20:00,116.42,116.56,116.0,116.14,105000.0,74.4375,74.527,74.169,74.2585,105000.0
2008-06-11 11:30:00,116.1,116.51,116.1,116.4,80700.0,74.2329,74.4951,74.2329,74.4247,80700.0
2008-06-11 11:40:00,116.37,117.14,116.37,117.1,75600.0,74.4055,74.8979,74.4055,74.8723,75600.0
2008-06-11 11:50:00,117.1,117.14,116.72,117.03,90000.0,74.8723,74.8979,74.6293,74.8275,90000.0
2008-06-11 12:00:00,117.03,117.15,116.5,116.51,99000.0,74.8275,74.9043,74.4887,74.4951,99000.0
2008-06-11 12:10:00,116.55,116.8,116.47,116.54,67800.0,74.5206,74.6805,74.4695,74.5142,67800.0
2008-06-11 12:20:00,116.55,116.65,116.38,116.63,54800.0,74.5206,74.5846,74.4119,74.5718,54800.0
2008-06-11 12:30:00,116.65,116.96,116.34,116.66,77200.0,74.5846,74.7828,74.3864,74.591,77200.0
2008-06-11 12:40:00,116.65,117.0,116.57,116.86,188800.0,74.5846,74.8084,74.5334,74.7188,188800.0
2008-06-11 12:50:00,116.87,116.95,116.59,116.82,92800.0,74.7252,74.7764,74.5462,74.6933,92800.0
2008-06-11 13:00:00,116.83,117.09,116.77,117.09,155700.0,74.6997,74.8659,74.6613,74.8659,155700.0
2008-06-11 13:10:00,117.03,117.14,116.9,117.04,39600.0,74.8275,74.8979,74.7444,74.8339,39600.0
2008-06-11 13:20:00,117.03,117.29,116.83,117.29,105800.0,74.8275,74.9938,74.6997,74.9938,105800.0
2008-06-11 13:30:00,117.29,117.49,117.09,117.43,89000.0,74.9938,75.1217,74.8659,75.0833,89000.0
2008-06-11 13:40:00,117.45,117.5,117.23,117.34,82400.0,75.0961,75.128,74.9554,75.0257,82400.0
2008-06-11 13:50:00,117.33,117.66,117.24,117.64,71100.0,75.0194,75.2304,74.9618,75.2176,71100.0
2008-06-11 14:00:00,117.66,117.71,117.18,117.42,134400.0,75.2304,75.2623,74.9234,75.0769,134400.0
2008-06-11 14:10:00,117.36,117.43,117.1,117.35,75900.0,75.0385,75.0833,74.8723,75.0321,75900.0
2008-06-11 14:20:00,117.4,117.6,117.17,117.4,60300.0,75.0641,75.192,74.9171,75.0641,60300.0
2008-06-11 14:30:00,117.39,117.59,117.23,117.49,55600.0,75.0577,75.1856,74.9554,75.1217,55600.0
2008-06-11 14:40:00,117.49,117.72,117.48,117.61,33400.0,75.1217,75.2687,75.1153,75.1984,33400.0
2008-06-11 14:50:00,117.65,117.95,117.54,117.55,49400.0,75.224,75.4158,75.1536,75.16,49400.0
2008-06-11 15:00:00,117.58,118.0,117.52,117.94,39600.0,75.1792,75.4477,75.1408,75.4094,39600.0
2008-06-11 15:10:00,117.94,118.08,117.52,117.52,84900.0,75.4094,75.4989,75.1408,75.1408,84900.0
2008-06-11 15:20:00,117.52,117.57,117.26,117.53,89500.0,75.1408,75.1728,74.9746,75.1472,89500.0
2008-06-11 15:30:00,117.55,117.66,117.15,117.28,98400.0,75.16,75.2304,74.9043,74.9874,98400.0
2008-06-11 15:40:00,117.32,117.43,116.9,117.0,108600.0,75.013,75.0833,74.7444,74.8084,108600.0
2008-06-11 15:50:00,116.97,117.02,116.61,116.7,213200.0,74.7892,74.8211,74.559,74.6165,213200.0
2008-06-12 09:30:00,114.85,115.4,114.09,114.65,146500.0,73.535,73.8871,73.0484,73.4069,146500.0
2008-06-12 09:40:00,114.6,114.92,114.0,114.68,216800.0,73.3749,73.5798,72.9908,73.4261,216800.0
2008-06-12 09:50:00,114.68,115.44,114.64,115.36,169600.0,73.4261,73.9128,73.4005,73.8615,169600.0
2008-06-12 10:00:00,115.36,115.41,114.91,115.41,175400.0,73.8615,73.8935,73.5734,73.8935,175400.0
2008-06-12 10:10:00,115.38,115.88,115.27,115.64,200700.0,73.8743,74.1945,73.8039,74.0408,200700.0
2008-06-12 10:20:00,115.69,116.1,115.58,116.06,188200.0,74.0728,74.3353,74.0024,74.3097,188200.0
2008-06-12 10:30:00,116.06,116.75,115.85,116.68,223000.0,74.3097,74.7515,74.1753,74.7067,223000.0
2008-06-12 10:40:00,116.68,116.75,115.86,115.88,119600.0,74.7067,74.7515,74.1817,74.1945,119600.0
2008-06-12 10:50:00,115.85,115.85,115.11,115.41,110900.0,74.1753,74.1753,73.7015,73.8935,110900.0
2008-06-12 11:00:00,115.41,115.49,114.47,114.6,129600.0,73.8935,73.9448,73.2917,73.3749,129600.0
2008-06-12 11:10:00,114.62,115.32,114.59,115.24,81400.0,73.3877,73.8359,73.3685,73.7847,81400.0
2008-06-12 11:20:00,115.22,115.26,114.65,114.67,165000.0,73.7719,73.7975,73.4069,73.4197,165000.0
2008-06-12 11:30:00,114.67,115.06,114.65,115.0,73800.0,73.4197,73.6695,73.4069,73.631,73800.0
2008-06-12 11:40:00,115.0,115.04,114.61,114.74,74200.0,73.631,73.6566,73.3813,73.4646,74200.0
2008-06-12 11:50:00,114.71,114.78,114.57,114.73,39900.0,73.4454,73.4902,73.3557,73.4582,39900.0
2008-06-12 12:00:00,114.69,114.89,114.58,114.79,60500.0,73.4326,73.5606,73.3621,73.4966,60500.0
2008-06-12 12:10:00,114.78,115.13,114.68,114.91,69900.0,73.4902,73.7143,73.4261,73.5734,69900.0
2008-06-12 12:20:00,114.88,115.15,114.88,115.15,55300.0,73.5542,73.7271,73.5542,73.7271,55300.0
2008-06-12 12:30:00,115.1,115.22,114.96,115.09,38000.0,73.6951,73.7719,73.6054,73.6887,38000.0
2008-06-12 12:40:00,115.05,115.71,115.05,115.7,75400.0,73.663,74.0856,73.663,74.0792,75400.0
2008-06-12 12:50:00,115.68,116.16,115.68,116.02,80000.0,74.0664,74.3737,74.0664,74.2841,80000.0
2008-06-12 13:00:00,116.0,116.05,115.65,115.89,79100.0,74.2713,74.3033,74.0472,74.2009,79100.0
2008-06-12 13:10:00,115.91,116.24,115.87,116.14,55300.0,74.2137,74.425,74.1881,74.3609,55300.0
2008-06-12 13:20:00,116.11,116.45,116.09,116.32,103400.0,74.3417,74.5594,74.3289,74.4762,103400.0
2008-06-12 13:30:00,116.36,116.62,116.3,116.62,84400.0,74.5018,74.6683,74.4634,74.6683,84400.0
2008-06-12 13:40:00,116.6,116.62,116.31,116.31,54400.0,74.6555,74.6683,74.4698,74.4698,54400.0
2008-06-12 13:50:00,116.33,116.52,116.25,116.51,68300.0,74.4826,74.6042,74.4314,74.5978,68300.0
2008-06-12 14:00:00,116.49,116.74,116.32,116.73,147900.0,74.585,74.7451,74.4762,74.7387,147900.0
2008-06-12 14:10:00,116.71,116.8,116.45,116.55,69000.0,74.7259,74.7835,74.5594,74.6235,69000.0
2008-06-12 14:20:00,116.53,116.79,116.35,116.75,71000.0,74.6106,74.7771,74.4954,74.7515,71000.0
2008-06-12 14:30:00,116.75,116.96,116.72,116.79,68200.0,74.7515,74.886,74.7323,74.7771,68200.0
2008-06-12 14:40:00,116.84,117.01,116.77,116.88,59500.0,74.8091,74.918,74.7643,74.8347,59500.0
2008-06-12 14:50:00,116.91,117.01,116.83,116.97,64300.0,74.854,74.918,74.8027,74.8924,64300.0
2008-06-12 15:00:00,116.97,117.02,116.51,116.56,120600.0,74.8924,74.9244,74.5978,74.6299,120600.0
2008-06-12 15:10:00,116.58,116.58,116.13,116.2,168300.0,74.6427,74.6427,74.3545,74.3994,168300.0
2008-06-12 15:20:00,116.19,116.32,115.45,115.6,124700.0,74.393,74.4762,73.9192,74.0152,124700.0
2008-06-12 15:30:00,115.57,116.03,115.57,115.89,119500.0,73.996,74.2905,73.996,74.2009,119500.0
2008-06-12 15:40:00,115.9,116.06,115.56,115.91,133800.0,74.2073,74.3097,73.9896,74.2137,133800.0
2008-06-12 15:50:00,115.89,115.94,115.69,115.8,221800.0,74.2009,74.2329,74.0728,74.1433,221800.0
2008-06-13 09:30:00,115.34,115.83,114.84,115.01,100200.0,73.8487,74.1625,73.5286,73.6374,100200.0
2008-06-13 09:40:00,114.97,115.63,114.91,115.35,127300.0,73.6118,74.0344,73.5734,73.8551,127300.0
2008-06-13 09:50:00,115.31,115.83,115.03,115.45,151700.0,73.8295,74.1625,73.6502,73.9192,151700.0
2008-06-13 10:00:00,115.33,116.48,115.1,116.14,226800.0,73.8423,74.5786,73.6951,74.3609,226800.0
2008-06-13 10:10:00,116.11,116.57,115.72,116.33,189800.0,74.3417,74.6363,74.092,74.4826,189800.0
2008-06-13 10:20:00,116.33,116.33,115.6,116.02,112100.0,74.4826,74.4826,74.0152,74.2841,112100.0
2008-06-13 10:30:00,115.98,116.42,115.84,116.03,135000.0,74.2585,74.5402,74.1689,74.2905,135000.0
2008-06-13 10:40:00,116.0,116.17,115.7,115.74,98100.0,74.2713,74.3802,74.0792,74.1048,98100.0
2008-06-13 10:50:00,115.76,116.04,115.52,115.58,157600.0,74.1176,74.2969,73.964,74.0024,157600.0
2008-06-13 11:00:00,115.6,115.69,115.19,115.53,143700.0,74.0152,74.0728,73.7527,73.9704,143700.0
2008-06-13 11:10:00,115.53,115.83,115.44,115.65,81700.0,73.9704,74.1625,73.9128,74.0472,81700.0
2008-06-13 11:20:00,115.65,116.18,115.65,116.0,76000.0,74.0472,74.3866,74.0472,74.2713,76000.0
2008-06-13 11:30:00,115.99,116.08,115.84,115.9,72000.0,74.2649,74.3225,74.1689,74.2073,72000.0
2008-06-13 11:40:00,115.91,116.22,115.77,116.15,122800.0,74.2137,74.4122,74.124,74.3673,122800.0
2008-06-13 11:50:00,116.17,116.3,116.01,116.04,64500.0,74.3802,74.4634,74.2777,74.2969,64500.0
2008-06-13 12:00:00,116.04,116.48,116.01,116.37,51700.0,74.2969,74.5786,74.2777,74.5082,51700.0
2008-06-13 12:10:00,116.38,116.5,116.27,116.3,56700.0,74.5146,74.5914,74.4442,74.4634,56700.0
2008-06-13 12:20:00,116.31,116.5,116.22,116.35,42800.0,74.4698,74.5914,74.4122,74.4954,42800.0
2008-06-13 12:30:00,116.35,116.49,116.1,116.1,53200.0,74.4954,74.585,74.3353,74.3353,53200.0
2008-06-13 12:40:00,116.12,116.23,115.83,115.9,56000.0,74.3481,74.4186,74.1625,74.2073,56000.0
2008-06-13 12:50:00,115.9,116.09,115.81,115.99,68300.0,74.2073,74.3289,74.1497,74.2649,68300.0
2008-06-13 13:00:00,116.0,116.05,115.56,115.77,62000.0,74.2713,74.3033,73.9896,74.124,62000.0
2008-06-13 13:10:00,115.76,115.99,115.6,115.7,74600.0,74.1176,74.2649,74.0152,74.0792,74600.0
2008-06-13 13:20:00,115.68,115.78,115.35,115.55,80000.0,74.0664,74.1304,73.8551,73.9832,80000.0
2008-06-13 13:30:00,115.51,115.54,115.05,115.12,89800.0,73.9576,73.9768,73.663,73.7079,89800.0
2008-06-13 13:40:00,115.08,115.28,115.05,115.18,156500.0,73.6823,73.8103,73.663,73.7463,156500.0
2008-06-13 13:50:00,115.14,115.52,115.07,115.36,48700.0,73.7207,73.964,73.6759,73.8615,48700.0
2008-06-13 14:00:00,115.36,115.43,115.09,115.13,42900.0,73.8615,73.9064,73.6887,73.7143,42900.0
2008-06-13 14:10:00,115.13,115.57,115.08,115.38,68000.0,73.7143,73.996,73.6823,73.8743,68000.0
2008-06-13 14:20:00,115.37,115.5,115.2,115.42,61500.0,73.8679,73.9512,73.7591,73.8999,61500.0
2008-06-13 14:30:00,115.48,115.6,115.18,115.26,39700.0,73.9384,74.0152,73.7463,73.7975,39700.0
2008-06-13 14:40:00,115.21,115.83,115.17,115.66,56600.0,73.7655,74.1625,73.7399,74.0536,56600.0
2008-06-13 14:50:00,115.64,115.7,115.36,115.49,61600.0,74.0408,74.0792,73.8615,73.9448,61600.0
2008-06-13 15:00:00,115.53,115.64,115.34,115.35,79900.0,73.9704,74.0408,73.8487,73.8551,79900.0
2008-06-13 15:10:00,115.36,115.57,115.35,115.51,43400.0,73.8615,73.996,73.8551,73.9576,43400.0
2008-06-13 15:20:00,115.51,115.71,115.38,115.48,69200.0,73.9576,74.0856,73.8743,73.9384,69200.0
2008-06-13 15:30:00,115.48,115.56,115.22,115.43,118700.0,73.9384,73.9896,73.7719,73.9064,118700.0
2008-06-13 15:40:00,115.45,116.23,115.45,115.85,131900.0,73.9192,74.4186,73.9192,74.1753,131900.0
2008-06-13 15:50:00,115.84,116.13,115.77,116.08,172400.0,74.1689,74.3545,74.124,74.3225,172400.0
2008-06-16 09:30:00,117.91,118.55,117.42,117.5,171200.0,75.4942,75.904,75.1805,75.2317,171200.0
2008-06-16 09:40:00,117.43,117.59,116.65,117.57,113200.0,75.1869,75.2893,74.6875,75.2765,113200.0
2008-06-16 09:50:00,117.54,117.68,116.92,117.0,186900.0,75.2573,75.347,74.8604,74.9116,186900.0
2008-06-16 10:00:00,117.07,117.55,116.88,117.55,149900.0,74.9564,75.2637,74.8347,75.2637,149900.0
2008-06-16 10:10:00,117.53,118.0,117.46,117.96,130900.0,75.2509,75.5518,75.2061,75.5262,130900.0
2008-06-16 10:20:00,117.97,118.15,117.72,118.04,83800.0,75.5326,75.6479,75.3726,75.5775,83800.0
2008-06-16 10:30:00,118.0,118.0,117.74,117.79,162300.0,75.5518,75.5518,75.3854,75.4174,162300.0
2008-06-16 10:40:00,117.79,118.03,117.39,117.4,106200.0,75.4174,75.5711,75.1613,75.1677,106200.0
2008-06-16 10:50:00,117.4,117.58,116.86,116.86,72800.0,75.1677,75.2829,74.8219,74.8219,72800.0
2008-06-16 11:00:00,116.88,116.98,116.62,116.64,119600.0,74.8347,74.8988,74.6683,74.6811,119600.0
2008-06-16 11:10:00,116.62,117.4,116.52,116.94,76400.0,74.6683,75.1677,74.6042,74.8732,76400.0
2008-06-16 11:20:00,116.94,117.62,116.9,117.45,76300.0,74.8732,75.3085,74.8475,75.1997,76300.0
2008-06-16 11:30:00,117.43,117.59,116.81,116.85,182600.0,75.1869,75.2893,74.7899,74.8155,182600.0
2008-06-16 11:40:00,116.88,117.04,116.8,117.0,36200.0,74.8347,74.9372,74.7835,74.9116,36200.0
2008-06-16 11:50:00,117.03,117.14,116.86,117.14,44600.0,74.9308,75.0012,74.8219,75.0012,44600.0
2008-06-16 12:00:00,117.14,117.52,117.01,117.48,57700.0,75.0012,75.2445,74.918,75.2189,57700.0
2008-06-16 12:10:00,117.5,117.59,117.1,117.16,72100.0,75.2317,75.2893,74.9756,75.014,72100.0
2008-06-16 12:20:00,117.16,117.43,117.08,117.3,36900.0,75.014,75.1869,74.9628,75.1037,36900.0
2008-06-16 12:30:00,117.3,117.34,116.9,117.01,39000.0,75.1037,75.1293,74.8475,74.918,39000.0
2008-06-16 12:40:00,117.02,117.18,116.94,117.15,139800.0,74.9244,75.0268,74.8732,75.0076,139800.0
2008-06-16 12:50:00,117.15,117.72,117.15,117.63,63500.0,75.0076,75.3726,75.0076,75.3149,63500.0
2008-06-16 13:00:00,117.62,117.66,117.16,117.25,36200.0,75.3085,75.3342,75.014,75.0716,36200.0
2008-06-16 13:10:00,117.25,117.36,116.92,117.28,61400.0,75.0716,75.1421,74.8604,75.0909,61400.0
2008-06-16 13:20:00,117.25,117.25,116.86,116.91,59300.0,75.0716,75.0716,74.8219,74.854,59300.0
2008-06-16 13:30:00,116.96,116.97,116.39,116.4,80700.0,74.886,74.8924,74.521,74.5274,80700.0
2008-06-16 13:40:00,116.39,116.67,116.25,116.36,87400.0,74.521,74.7003,74.4314,74.5018,87400.0
2008-06-16 13:50:00,116.36,116.47,116.18,116.34,91400.0,74.5018,74.5722,74.3866,74.489,91400.0
2008-06-16 14:00:00,116.28,116.5,116.03,116.1,65500.0,74.4506,74.5914,74.2905,74.3353,65500.0
2008-06-16 14:10:00,116.07,116.54,116.05,116.49,67700.0,74.3161,74.6171,74.3033,74.585,67700.0
2008-06-16 14:20:00,116.45,116.51,116.05,116.29,83500.0,74.5594,74.5978,74.3033,74.457,83500.0
2008-06-16 14:30:00,116.3,116.36,116.2,116.24,51500.0,74.4634,74.5018,74.3994,74.425,51500.0
2008-06-16 14:40:00,116.25,116.45,116.22,116.38,46600.0,74.4314,74.5594,74.4122,74.5146,46600.0
2008-06-16 14:50:00,116.34,116.5,116.24,116.24,75400.0,74.489,74.5914,74.425,74.425,75400.0
2008-06-16 15:00:00,116.24,116.57,116.23,116.43,106000.0,74.425,74.6363,74.4186,74.5466,106000.0
2008-06-16 15:10:00,116.44,116.56,116.35,116.36,93300.0,74.553,74.6299,74.4954,74.5018,93300.0
2008-06-16 15:20:00,116.35,116.4,116.05,116.08,106200.0,74.4954,74.5274,74.3033,74.3225,106200.0
2008-06-16 15:30:00,116.06,116.09,115.85,116.01,105400.0,74.3097,74.3289,74.1753,74.2777,105400.0
2008-06-16 15:40:00,116.0,116.28,115.94,116.25,174500.0,74.2713,74.4506,74.2329,74.4314,174500.0
2008-06-16 15:50:00,116.26,116.51,116.19,116.28,199400.0,74.4378,74.5978,74.393,74.4506,199400.0
2008-06-17 09:30:00,116.82,118.8,116.2,118.67,195300.0,74.7963,76.0641,74.3994,75.9808,195300.0
2008-06-17 09:40:00,118.67,118.93,117.74,117.96,146500.0,75.9808,76.1473,75.3854,75.5262,146500.0
2008-06-17 09:50:00,117.94,118.71,117.72,118.46,118400.0,75.5134,76.0064,75.3726,75.8464,118400.0
2008-06-17 10:00:00,118.53,118.59,118.14,118.32,73200.0,75.8912,75.9296,75.6415,75.7567,73200.0
2008-06-17 10:10:00,118.35,118.37,117.35,118.07,97200.0,75.7759,75.7887,75.1357,75.5967,97200.0
2008-06-17 10:20:00,118.03,118.3,117.8,118.3,136200.0,75.5711,75.7439,75.4238,75.7439,136200.0
2008-06-17 10:30:00,118.3,118.98,118.25,118.87,99100.0,75.7439,76.1793,75.7119,76.1089,99100.0
2008-06-17 10:40:00,118.92,119.47,118.86,119.2,110900.0,76.1409,76.493,76.1025,76.3202,110900.0
2008-06-17 10:50:00,119.23,119.7,119.18,119.66,60600.0,76.3394,76.6403,76.3074,76.6147,60600.0
2008-06-17 11:00:00,119.66,119.72,119.05,119.19,176600.0,76.6147,76.6531,76.2241,76.3138,176600.0
2008-06-17 11:10:00,119.23,119.59,119.05,119.09,85600.0,76.3394,76.5699,76.2241,76.2497,85600.0
2008-06-17 11:20:00,119.13,119.68,119.09,119.11,77800.0,76.2753,76.6275,76.2497,76.2625,77800.0
2008-06-17 11:30:00,119.12,119.39,119.04,119.3,55600.0,76.2689,76.4418,76.2177,76.3842,55600.0
2008-06-17 11:40:00,119.3,119.45,118.74,118.88,90700.0,76.3842,76.4802,76.0256,76.1153,90700.0
2008-06-17 11:50:00,118.88,119.29,118.81,119.29,164700.0,76.1153,76.3778,76.0705,76.3778,164700.0
2008-06-17 12:00:00,119.24,119.67,119.18,119.64,77200.0,76.3458,76.6211,76.3074,76.6019,77200.0
2008-06-17 12:10:00,119.68,119.82,119.45,119.74,54300.0,76.6275,76.7171,76.4802,76.6659,54300.0
2008-06-17 12:20:00,119.7,119.85,119.61,119.74,39000.0,76.6403,76.7363,76.5827,76.6659,39000.0
2008-06-17 12:30:00,119.73,119.89,119.64,119.79,65100.0,76.6595,76.762,76.6019,76.6979,65100.0
2008-06-17 12:40:00,119.77,119.82,119.21,119.32,86500.0,76.6851,76.7171,76.3266,76.397,86500.0
2008-06-17 12:50:00,119.3,119.33,119.05,119.12,91100.0,76.3842,76.4034,76.2241,76.2689,91100.0
2008-06-17 13:00:00,119.12,119.43,119.1,119.38,58800.0,76.2689,76.4674,76.2561,76.4354,58800.0
2008-06-17 13:10:00,119.35,119.56,119.34,119.5,81600.0,76.4162,76.5507,76.4098,76.5122,81600.0
2008-06-17 13:20:00,119.5,119.77,119.43,119.68,43900.0,76.5122,76.6851,76.4674,76.6275,43900.0
2008-06-17 13:30:00,119.71,120.17,119.71,119.96,118600.0,76.6467,76.9412,76.6467,76.8068,118600.0
2008-06-17 13:40:00,119.96,120.0,119.76,119.81,134900.0,76.8068,76.8324,76.6787,76.7107,134900.0
2008-06-17 13:50:00,119.85,120.14,119.69,120.01,247900.0,76.7363,76.922,76.6339,76.8388,247900.0
2008-06-17 14:00:00,120.02,120.06,119.87,119.96,143500.0,76.8452,76.8708,76.7491,76.8068,143500.0
2008-06-17 14:10:00,119.96,120.34,119.9,120.32,80400.0,76.8068,77.0501,76.7684,77.0373,80400.0
2008-06-17 14:20:00,120.32,120.64,120.2,120.42,91800.0,77.0373,77.2422,76.9604,77.1013,91800.0
2008-06-17 14:30:00,120.4,120.53,120.22,120.22,67700.0,77.0885,77.1717,76.9732,76.9732,67700.0
2008-06-17 14:40:00,120.21,120.22,119.99,120.04,81300.0,76.9668,76.9732,76.826,76.858,81300.0
2008-06-17 14:50:00,120.02,120.37,120.02,120.09,69500.0,76.8452,77.0693,76.8452,76.89,69500.0
2008-06-17 15:00:00,120.09,120.19,119.99,120.15,63300.0,76.89,76.954,76.826,76.9284,63300.0
2008-06-17 15:10:00,120.15,120.33,120.05,120.06,128700.0,76.9284,77.0437,76.8644,76.8708,128700.0
2008-06-17 15:20:00,120.03,120.43,119.85,120.39,103400.0,76.8516,77.1077,76.7363,77.0821,103400.0
2008-06-17 15:30:00,120.39,120.62,120.25,120.5,158800.0,77.0821,77.2294,76.9925,77.1525,158800.0
2008-06-17 15:40:00,120.51,120.77,120.33,120.52,177800.0,77.1589,77.3254,77.0437,77.1653,177800.0
2008-06-17 15:50:00,120.52,120.85,120.27,120.68,301700.0,77.1653,77.3766,77.0053,77.2678,301700.0
2008-06-18 09:30:00,120.93,121.8,120.0,121.56,211400.0,77.4278,77.9849,76.8324,77.8312,211400.0
2008-06-18 09:40:00,121.49,121.67,119.52,119.6,163400.0,77.7864,77.9016,76.5251,76.5763,163400.0
2008-06-18 09:50:00,119.57,120.91,119.57,120.55,151800.0,76.5571,77.415,76.5571,77.1845,151800.0
2008-06-18 10:00:00,120.55,120.64,119.89,120.03,111900.0,77.1845,77.2422,76.762,76.8516,111900.0
2008-06-18 10:10:00,120.05,120.11,119.78,119.82,117900.0,76.8644,76.9028,76.6915,76.7171,117900.0
2008-06-18 10:20:00,119.82,119.95,119.36,119.6,124300.0,76.7171,76.8004,76.4226,76.5763,124300.0
2008-06-18 10:30:00,119.62,120.16,119.0,119.78,224300.0,76.5891,76.9348,76.1921,76.6915,224300.0
2008-06-18 10:40:00,119.81,120.03,119.06,119.09,123500.0,76.7107,76.8516,76.2305,76.2497,123500.0
2008-06-18 10:50:00,119.09,119.29,118.7,119.04,187000.0,76.2497,76.3778,76.0,76.2177,187000.0
2008-06-18 11:00:00,119.09,119.24,118.71,119.01,152300.0,76.2497,76.3458,76.0064,76.1985,152300.0
2008-06-18 11:10:00,119.0,119.12,118.85,118.94,144400.0,76.1921,76.2689,76.0961,76.1537,144400.0
2008-06-18 11:20:00,118.93,118.94,118.4,118.86,208500.0,76.1473,76.1537,75.808,76.1025,208500.0
2008-06-18 11:30:00,118.86,119.21,118.75,118.88,130000.0,76.1025,76.3266,76.032,76.1153,130000.0
2008-06-18 11:40:00,118.89,119.24,118.8,119.1,145700.0,76.1217,76.3458,76.0641,76.2561,145700.0
2008-06-18 11:50:00,119.11,119.15,118.64,118.72,188900.0,76.2625,76.2882,75.9616,76.0128,188900.0
2008-06-18 12:00:00,118.72,119.37,118.52,119.37,76000.0,76.0128,76.429,75.8848,76.429,76000.0
2008-06-18 12:10:00,119.34,119.55,119.31,119.38,116100.0,76.4098,76.5443,76.3906,76.4354,116100.0
2008-06-18 12:20:00,119.4,119.81,119.4,119.77,32600.0,76.4482,76.7107,76.4482,76.6851,32600.0
2008-06-18 12:30:00,119.76,120.23,119.75,120.12,88300.0,76.6787,76.9796,76.6723,76.9092,88300.0
2008-06-18 12:40:00,120.12,120.22,119.69,119.89,119700.0,76.9092,76.9732,76.6339,76.762,119700.0
2008-06-18 12:50:00,119.89,120.2,119.75,119.99,159700.0,76.762,76.9604,76.6723,76.826,159700.0
2008-06-18 13:00:00,120.02,120.25,119.99,120.18,75600.0,76.8452,76.9925,76.826,76.9476,75600.0
2008-06-18 13:10:00,120.15,120.25,119.78,120.07,74400.0,76.9284,76.9925,76.6915,76.8772,74400.0
2008-06-18 13:20:00,120.07,120.18,119.9,120.05,74300.0,76.8772,76.9476,76.7684,76.8644,74300.0
2008-06-18 13:30:00,120.02,120.55,119.86,120.48,93700.0,76.8452,77.1845,76.7427,77.1397,93700.0
2008-06-18 13:40:00,120.47,120.86,120.47,120.62,111800.0,77.1333,77.383,77.1333,77.2294,111800.0
2008-06-18 13:50:00,120.6,121.03,120.59,121.01,63200.0,77.2165,77.4919,77.2101,77.4791,63200.0
2008-06-18 14:00:00,121.01,121.45,120.99,121.37,157200.0,77.4791,77.7608,77.4663,77.7096,157200.0
2008-06-18 14:10:00,121.36,121.62,121.36,121.36,216700.0,77.7032,77.8696,77.7032,77.7032,216700.0
2008-06-18 14:20:00,121.36,121.69,121.21,121.53,103000.0,77.7032,77.9144,77.6071,77.812,103000.0
2008-06-18 14:30:00,121.51,121.88,121.4,121.66,123100.0,77.7992,78.0361,77.7288,77.8952,123100.0
2008-06-18 14:40:00,121.65,121.76,121.58,121.7,67500.0,77.8888,77.9593,77.844,77.9208,67500.0
2008-06-18 14:50:00,121.69,121.78,121.6,121.69,77200.0,77.9144,77.9721,77.8568,77.9144,77200.0
2008-06-18 15:00:00,121.7,122.12,121.6,122.12,90100.0,77.9208,78.1898,77.8568,78.1898,90100.0
2008-06-18 15:10:00,122.08,123.16,122.08,122.98,220700.0,78.1641,78.8556,78.1641,78.7404,220700.0
2008-06-18 15:20:00,122.98,123.16,122.74,122.93,208700.0,78.7404,78.8556,78.5867,78.7084,208700.0
2008-06-18 15:30:00,122.92,122.99,122.37,122.42,187300.0,78.702,78.7468,78.3498,78.3818,187300.0
2008-06-18 15:40:00,122.4,122.6,122.18,122.31,214300.0,78.369,78.4971,78.2282,78.3114,214300.0
2008-06-18 15:50:00,122.3,122.63,120.05,122.47,365800.0,78.305,78.5163,76.8644,78.4139,365800.0
2008-06-19 09:30:00,123.25,123.85,121.8,122.74,237300.0,78.9133,79.2974,77.9849,78.5867,237300.0
2008-06-19 09:40:00,122.72,124.84,122.59,124.5,248200.0,78.5739,79.9313,78.4907,79.7136,248200.0
2008-06-19 09:50:00,124.5,124.6,121.81,122.49,272300.0,79.7136,79.7776,77.9913,78.4267,272300.0
2008-06-19 10:00:00,122.39,122.5,121.26,122.1,245200.0,78.3626,78.4331,77.6391,78.177,245200.0
2008-06-19 10:10:00,122.08,122.18,121.73,122.12,195100.0,78.1641,78.2282,77.9401,78.1898,195100.0
2008-06-19 10:20:00,122.15,122.5,122.12,122.38,227700.0,78.209,78.4331,78.1898,78.3562,227700.0
2008-06-19 10:30:00,122.43,122.49,121.57,121.57,173100.0,78.3882,78.4267,77.8376,77.8376,173100.0
2008-06-19 10:40:00,121.57,121.62,121.15,121.26,154200.0,77.8376,77.8696,77.5687,77.6391,154200.0
2008-06-19 10:50:00,121.26,121.71,121.24,121.39,118000.0,77.6391,77.9272,77.6263,77.7224,118000.0
2008-06-19 11:00:00,121.36,121.57,121.26,121.48,165300.0,77.7032,77.8376,77.6391,77.78,165300.0
2008-06-19 11:10:00,121.52,121.52,120.74,120.85,138600.0,77.8056,77.8056,77.3062,77.3766,138600.0
2008-06-19 11:20:00,120.88,120.88,120.36,120.58,147200.0,77.3958,77.3958,77.0629,77.2037,147200.0
2008-06-19 11:30:00,120.59,120.6,119.3,119.3,138200.0,77.2101,77.2165,76.3842,76.3842,138200.0
2008-06-19 11:40:00,119.31,119.7,119.17,119.65,86800.0,76.3906,76.6403,76.301,76.6083,86800.0
2008-06-19 11:50:00,119.65,119.9,119.51,119.83,144300.0,76.6083,76.7684,76.5187,76.7235,144300.0
2008-06-19 12:00:00,119.8,119.8,119.05,119.32,160500.0,76.7043,76.7043,76.2241,76.397,160500.0
2008-06-19 12:10:00,119.34,119.45,119.0,119.4,118500.0,76.4098,76.4802,76.1921,76.4482,118500.0
2008-06-19 12:20:00,119.42,120.12,119.27,119.66,142900.0,76.461,76.9092,76.365,76.6147,142900.0
2008-06-19 12:30:00,119.64,120.39,119.64,120.25,82300.0,76.6019,77.0821,76.6019,76.9925,82300.0
2008-06-19 12:40:00,120.22,120.39,119.88,120.28,132500.0,76.9732,77.0821,76.7556,77.0117,132500.0
2008-06-19 12:50:00,120.31,120.47,120.17,120.26,65600.0,77.0309,77.1333,76.9412,76.9989,65600.0
2008-06-19 13:00:00,120.28,120.4,120.07,120.17,53400.0,77.0117,77.0885,76.8772,76.9412,53400.0
2008-06-19 13:10:00,120.14,120.43,120.08,120.37,40700.0,76.922,77.1077,76.8836,77.0693,40700.0
2008-06-19 13:20:00,120.37,120.76,120.31,120.76,115800.0,77.0693,77.319,77.0309,77.319,115800.0
2008-06-19 13:30:00,120.72,120.72,120.26,120.44,82200.0,77.2934,77.2934,76.9989,77.1141,82200.0
2008-06-19 13:40:00,120.43,120.55,120.22,120.44,94900.0,77.1077,77.1845,76.9732,77.1141,94900.0
2008-06-19 13:50:00,120.44,120.94,120.36,120.75,140900.0,77.1141,77.4342,77.0629,77.3126,140900.0
2008-06-19 14:00:00,120.75,120.88,120.57,120.74,78700.0,77.3126,77.3958,77.1973,77.3062,78700.0
2008-06-19 14:10:00,120.73,120.95,120.62,120.73,83400.0,77.2998,77.4406,77.2294,77.2998,83400.0
2008-06-19 14:20:00,120.73,120.73,119.85,119.89,124600.0,77.2998,77.2998,76.7363,76.762,124600.0
2008-06-19 14:30:00,119.9,120.49,119.9,120.48,100900.0,76.7684,77.1461,76.7684,77.1397,100900.0
2008-06-19 14:40:00,120.5,120.52,120.25,120.28,105300.0,77.1525,77.1653,76.9925,77.0117,105300.0
2008-06-19 14:50:00,120.28,120.31,119.78,119.96,138900.0,77.0117,77.0309,76.6915,76.8068,138900.0
2008-06-19 15:00:00,119.97,120.21,119.75,119.9,131500.0,76.8132,76.9668,76.6723,76.7684,131500.0
2008-06-19 15:10:00,119.87,119.92,119.58,119.68,84300.0,76.7491,76.7812,76.5635,76.6275,84300.0
2008-06-19 15:20:00,119.63,119.68,119.28,119.31,145900.0,76.5955,76.6275,76.3714,76.3906,145900.0
2008-06-19 15:30:00,119.31,119.33,119.0,119.1,186900.0,76.3906,76.4034,76.1921,76.2561,186900.0
2008-06-19 15:40:00,119.1,119.14,118.74,118.75,219800.0,76.2561,76.2818,76.0256,76.032,219800.0
2008-06-19 15:50:00,118.75,119.03,118.69,118.78,268500.0,76.032,76.2113,75.9936,76.0513,268500.0
2008-06-20 09:30:00,120.56,120.99,119.68,120.61,672000.0,77.1909,77.4663,76.6275,77.2229,672000.0
2008-06-20 09:40:00,120.6,121.24,120.34,121.15,164600.0,77.2165,77.6263,77.0501,77.5687,164600.0
2008-06-20 09:50:00,121.24,121.95,120.84,121.89,110800.0,77.6263,78.0809,77.3702,78.0425,110800.0
2008-06-20 10:00:00,121.89,121.98,121.03,121.04,133500.0,78.0425,78.1001,77.4919,77.4983,133500.0
2008-06-20 10:10:00,121.03,121.18,120.27,120.45,118000.0,77.4919,77.5879,77.0053,77.1205,118000.0
2008-06-20 10:20:00,120.45,120.5,119.6,120.09,176400.0,77.1205,77.1525,76.5763,76.89,176400.0
2008-06-20 10:30:00,120.08,120.29,119.77,119.8,107300.0,76.8836,77.0181,76.6851,76.7043,107300.0
2008-06-20 10:40:00,119.86,119.97,119.36,119.36,81900.0,76.7427,76.8132,76.4226,76.4226,81900.0
2008-06-20 10:50:00,119.35,119.36,118.7,118.98,125900.0,76.4162,76.4226,76.0,76.1793,125900.0
2008-06-20 11:00:00,118.99,119.78,118.91,119.77,69700.0,76.1857,76.6915,76.1345,76.6851,69700.0
2008-06-20 11:10:00,119.72,119.72,119.2,119.44,41500.0,76.6531,76.6531,76.3202,76.4738,41500.0
2008-06-20 11:20:00,119.45,119.57,119.23,119.32,50100.0,76.4802,76.5571,76.3394,76.397,50100.0
2008-06-20 11:30:00,119.26,119.33,118.99,119.21,42100.0,76.3586,76.4034,76.1857,76.3266,42100.0
2008-06-20 11:40:00,119.22,119.72,119.15,119.24,65200.0,76.333,76.6531,76.2882,76.3458,65200.0
2008-06-20 11:50:00,119.27,119.5,119.11,119.11,31800.0,76.365,76.5122,76.2625,76.2625,31800.0
2008-06-20 12:00:00,119.21,119.21,118.69,118.97,46300.0,76.3266,76.3266,75.9936,76.1729,46300.0
2008-06-20 12:10:00,118.97,118.97,118.69,118.81,31900.0,76.1729,76.1729,75.9936,76.0705,31900.0
2008-06-20 12:20:00,118.81,118.86,118.64,118.76,33700.0,76.0705,76.1025,75.9616,76.0384,33700.0
2008-06-20 12:30:00,118.8,118.94,118.62,118.92,50100.0,76.0641,76.1537,75.9488,76.1409,50100.0
2008-06-20 12:40:00,118.94,119.09,118.9,118.97,56100.0,76.1537,76.2497,76.1281,76.1729,56100.0
2008-06-20 12:50:00,118.97,119.22,118.97,119.1,28000.0,76.1729,76.333,76.1729,76.2561,28000.0
2008-06-20 13:00:00,119.08,119.28,119.05,119.23,32500.0,76.2433,76.3714,76.2241,76.3394,32500.0
2008-06-20 13:10:00,119.21,119.44,119.0,119.27,45400.0,76.3266,76.4738,76.1921,76.365,45400.0
2008-06-20 13:20:00,119.29,119.38,119.14,119.18,34400.0,76.3778,76.4354,76.2818,76.3074,34400.0
2008-06-20 13:30:00,119.19,119.2,118.44,118.45,82000.0,76.3138,76.3202,75.8336,75.84,82000.0
2008-06-20 13:40:00,118.49,118.76,118.4,118.59,41200.0,75.8656,76.0384,75.808,75.9296,41200.0
2008-06-20 13:50:00,118.58,118.61,118.15,118.32,85400.0,75.9232,75.9424,75.6479,75.7567,85400.0
2008-06-20 14:00:00,118.28,118.4,118.14,118.29,82200.0,75.7311,75.808,75.6415,75.7375,82200.0
2008-06-20 14:10:00,118.28,118.33,117.98,118.02,126000.0,75.7311,75.7631,75.539,75.5647,126000.0
2008-06-20 14:20:00,118.03,118.24,117.95,118.23,70200.0,75.5711,75.7055,75.5198,75.6991,70200.0
2008-06-20 14:30:00,118.22,118.28,117.95,117.96,99100.0,75.6927,75.7311,75.5198,75.5262,99100.0
2008-06-20 14:40:00,117.95,118.43,117.95,118.34,56200.0,75.5198,75.8272,75.5198,75.7695,56200.0
2008-06-20 14:50:00,118.37,118.57,118.29,118.34,109000.0,75.7887,75.9168,75.7375,75.7695,109000.0
2008-06-20 15:00:00,118.33,118.63,118.32,118.56,85500.0,75.7631,75.9552,75.7567,75.9104,85500.0
2008-06-20 15:10:00,118.53,119.91,118.46,118.71,83600.0,75.8912,76.7748,75.8464,76.0064,83600.0
2008-06-20 15:20:00,118.71,118.91,118.52,118.7,139900.0,76.0064,76.1345,75.8848,76.0,139900.0
2008-06-20 15:30:00,118.66,118.82,118.55,118.77,83100.0,75.9744,76.0769,75.904,76.0449,83100.0
2008-06-20 15:40:00,118.74,119.29,118.74,119.1,248100.0,76.0256,76.3778,76.0256,76.2561,248100.0
2008-06-20 15:50:00,119.1,119.1,118.6,118.63,269900.0,76.2561,76.2561,75.936,75.9552,269900.0
2008-06-23 09:30:00,117.77,119.57,117.77,119.55,194500.0,75.4046,76.5571,75.4046,76.5443,194500.0
2008-06-23 09:40:00,119.55,121.32,119.49,121.15,191900.0,76.5443,77.6775,76.5058,77.5687,191900.0
2008-06-23 09:50:00,121.18,121.5,120.62,121.0,226200.0,77.5879,77.7928,77.2294,77.4727,226200.0
2008-06-23 10:00:00,121.0,121.69,120.89,121.67,215600.0,77.4727,77.9144,77.4022,77.9016,215600.0
2008-06-23 10:10:00,121.68,121.83,121.31,121.73,161700.0,77.908,78.0041,77.6711,77.9401,161700.0
2008-06-23 10:20:00,121.71,121.81,121.52,121.69,103800.0,77.9272,77.9913,77.8056,77.9144,103800.0
2008-06-23 10:30:00,121.64,121.76,121.37,121.61,84000.0,77.8824,77.9593,77.7096,77.8632,84000.0
2008-06-23 10:40:00,121.62,122.11,121.6,122.0,110500.0,77.8696,78.1834,77.8568,78.1129,110500.0
2008-06-23 10:50:00,122.0,122.07,121.7,121.95,136400.0,78.1129,78.1577,77.9208,78.0809,136400.0
2008-06-23 11:00:00,121.97,122.03,121.69,121.91,102200.0,78.0937,78.1321,77.9144,78.0553,102200.0
2008-06-23 11:10:00,121.91,122.17,121.82,122.11,118900.0,78.0553,78.2218,77.9977,78.1834,118900.0
2008-06-23 11:20:00,122.11,122.5,122.11,122.41,125300.0,78.1834,78.4331,78.1834,78.3754,125300.0
2008-06-23 11:30:00,122.43,122.82,122.4,122.43,102100.0,78.3882,78.6379,78.369,78.3882,102100.0
2008-06-23 11:40:00,122.47,122.47,121.56,121.56,106200.0,78.4139,78.4139,77.8312,77.8312,106200.0
2008-06-23 11:50:00,121.59,121.66,121.47,121.62,119000.0,77.8504,77.8952,77.7736,77.8696,119000.0
2008-06-23 12:00:00,121.65,122.43,121.63,122.31,107800.0,77.8888,78.3882,77.876,78.3114,107800.0
2008-06-23 12:10:00,122.32,122.45,121.84,121.89,94100.0,78.3178,78.401,78.0105,78.0425,94100.0
2008-06-23 12:20:00,121.87,122.15,121.85,122.08,37600.0,78.0297,78.209,78.0169,78.1641,37600.0
2008-06-23 12:30:00,122.05,122.14,121.91,122.1,28500.0,78.1449,78.2026,78.0553,78.177,28500.0
2008-06-23 12:40:00,122.09,122.25,122.01,122.21,37000.0,78.1705,78.273,78.1193,78.2474,37000.0
2008-06-23 12:50:00,122.19,122.38,122.12,122.31,40400.0,78.2346,78.3562,78.1898,78.3114,40400.0
2008-06-23 13:00:00,122.38,122.43,121.92,121.92,57500.0,78.3562,78.3882,78.0617,78.0617,57500.0
2008-06-23 13:10:00,121.92,122.19,121.82,122.18,51500.0,78.0617,78.2346,77.9977,78.2282,51500.0
2008-06-23 13:20:00,122.2,122.46,121.92,121.96,85600.0,78.241,78.4074,78.0617,78.0873,85600.0
2008-06-23 13:30:00,121.95,122.0,121.86,121.99,53400.0,78.0809,78.1129,78.0233,78.1065,53400.0
2008-06-23 13:40:00,121.96,122.0,121.9,121.95,55400.0,78.0873,78.1129,78.0489,78.0809,55400.0
2008-06-23 13:50:00,121.96,122.02,121.92,121.95,68700.0,78.0873,78.1257,78.0617,78.0809,68700.0
2008-06-23 14:00:00,121.98,122.08,121.85,121.91,116300.0,78.1001,78.1641,78.0169,78.0553,116300.0
2008-06-23 14:10:00,121.94,121.96,121.54,121.87,91200.0,78.0745,78.0873,77.8184,78.0297,91200.0
2008-06-23 14:20:00,121.89,121.96,121.73,121.91,48600.0,78.0425,78.0873,77.9401,78.0553,48600.0
2008-06-23 14:30:00,121.91,121.99,121.71,121.79,43100.0,78.0553,78.1065,77.9272,77.9785,43100.0
2008-06-23 14:40:00,121.8,122.05,121.73,121.73,60400.0,77.9849,78.1449,77.9401,77.9401,60400.0
2008-06-23 14:50:00,121.76,121.84,121.64,121.84,49000.0,77.9593,78.0105,77.8824,78.0105,49000.0
2008-06-23 15:00:00,121.85,121.91,121.63,121.77,59600.0,78.0169,78.0553,77.876,77.9657,59600.0
2008-06-23 15:10:00,121.77,121.86,121.5,121.54,83400.0,77.9657,78.0233,77.7928,77.8184,83400.0
2008-06-23 15:20:00,121.53,121.88,121.38,121.88,94500.0,77.812,78.0361,77.716,78.0361,94500.0
2008-06-23 15:30:00,121.88,122.17,121.83,121.99,186700.0,78.0361,78.2218,78.0041,78.1065,186700.0
2008-06-23 15:40:00,121.99,122.21,121.99,122.05,246900.0,78.1065,78.2474,78.1065,78.1449,246900.0
2008-06-23 15:50:00,122.04,122.48,122.03,122.46,400500.0,78.1385,78.4203,78.1321,78.4074,400500.0
2008-06-24 09:30:00,121.82,121.82,120.04,120.29,168500.0,77.9977,77.9977,76.858,77.0181,168500.0
2008-06-24 09:40:00,120.26,120.44,118.68,118.89,204600.0,76.9989,77.1141,75.9872,76.1217,204600.0
2008-06-24 09:50:00,118.88,119.64,118.68,119.49,163300.0,76.1153,76.6019,75.9872,76.5058,163300.0
2008-06-24 10:00:00,119.51,119.64,118.75,119.3,179300.0,76.5187,76.6019,76.032,76.3842,179300.0
2008-06-24 10:10:00,119.3,119.97,119.08,119.65,167500.0,76.3842,76.8132,76.2433,76.6083,167500.0
2008-06-24 10:20:00,119.66,120.0,119.4,119.47,93900.0,76.6147,76.8324,76.4482,76.493,93900.0
2008-06-24 10:30:00,119.53,119.74,119.0,119.0,97300.0,76.5315,76.6659,76.1921,76.1921,97300.0
2008-06-24 10:40:00,119.0,119.68,118.89,119.45,74500.0,76.1921,76.6275,76.1217,76.4802,74500.0
2008-06-24 10:50:00,119.45,119.51,118.57,118.64,83100.0,76.4802,76.5187,75.9168,75.9616,83100.0
2008-06-24 11:00:00,118.67,118.67,118.22,118.57,96300.0,75.9808,75.9808,75.6927,75.9168,96300.0
2008-06-24 11:10:00,118.6,118.74,118.33,118.53,93700.0,75.936,76.0256,75.7631,75.8912,93700.0
2008-06-24 11:20:00,118.52,119.22,118.52,119.02,93200.0,75.8848,76.333,75.8848,76.2049,93200.0
2008-06-24 11:30:00,118.99,119.53,118.98,119.16,110600.0,76.1857,76.5315,76.1793,76.2946,110600.0
2008-06-24 11:40:00,119.13,119.17,118.76,119.0,127000.0,76.2753,76.301,76.0384,76.1921,127000.0
2008-06-24 11:50:00,118.94,119.22,118.8,119.14,93000.0,76.1537,76.333,76.0641,76.2818,93000.0
2008-06-24 12:00:00,119.14,119.26,118.87,119.01,110800.0,76.2818,76.3586,76.1089,76.1985,110800.0
2008-06-24 12:10:00,119.04,119.05,118.76,118.83,90200.0,76.2177,76.2241,76.0384,76.0833,90200.0
2008-06-24 12:20:00,118.85,119.21,118.75,119.03,51200.0,76.0961,76.3266,76.032,76.2113,51200.0
2008-06-24 12:30:00,119.05,119.34,118.91,119.29,119000.0,76.2241,76.4098,76.1345,76.3778,119000.0
2008-06-24 12:40:00,119.31,119.41,119.16,119.24,63700.0,76.3906,76.4546,76.2946,76.3458,63700.0
2008-06-24 12:50:00,119.24,119.76,119.22,119.62,77900.0,76.3458,76.6787,76.333,76.5891,77900.0
2008-06-24 13:00:00,119.57,119.7,119.37,119.46,69300.0,76.5571,76.6403,76.429,76.4866,69300.0
2008-06-24 13:10:00,119.5,119.61,119.4,119.48,54600.0,76.5122,76.5827,76.4482,76.4994,54600.0
2008-06-24 13:20:00,119.43,119.48,119.07,119.1,32200.0,76.4674,76.4994,76.2369,76.2561,32200.0
2008-06-24 13:30:00,119.08,119.08,118.67,118.7,92000.0,76.2433,76.2433,75.9808,76.0,92000.0
2008-06-24 13:40:00,118.69,118.92,118.51,118.79,87700.0,75.9936,76.1409,75.8784,76.0577,87700.0
2008-06-24 13:50:00,118.77,118.89,118.67,118.86,35900.0,76.0449,76.1217,75.9808,76.1025,35900.0
2008-06-24 14:00:00,118.86,119.14,118.57,118.57,41500.0,76.1025,76.2818,75.9168,75.9168,41500.0
2008-06-24 14:10:00,118.57,118.57,118.34,118.41,78600.0,75.9168,75.9168,75.7695,75.8144,78600.0
2008-06-24 14:20:00,118.41,118.84,118.41,118.74,50600.0,75.8144,76.0897,75.8144,76.0256,50600.0
2008-06-24 14:30:00,118.72,118.85,118.66,118.66,61400.0,76.0128,76.0961,75.9744,75.9744,61400.0
2008-06-24 14:40:00,118.61,118.79,118.51,118.64,85600.0,75.9424,76.0577,75.8784,75.9616,85600.0
2008-06-24 14:50:00,118.6,118.69,118.42,118.58,52400.0,75.936,75.9936,75.8208,75.9232,52400.0
2008-06-24 15:00:00,118.57,118.65,118.26,118.53,71100.0,75.9168,75.968,75.7183,75.8912,71100.0
2008-06-24 15:10:00,118.54,118.57,118.32,118.4,83400.0,75.8976,75.9168,75.7567,75.808,83400.0
2008-06-24 15:20:00,118.4,118.46,117.95,118.01,84400.0,75.808,75.8464,75.5198,75.5582,84400.0
2008-06-24 15:30:00,118.01,118.01,117.46,117.67,189700.0,75.5582,75.5582,75.2061,75.3406,189700.0
2008-06-24 15:40:00,117.66,118.0,117.49,117.55,138800.0,75.3342,75.5518,75.2253,75.2637,138800.0
2008-06-24 15:50:00,117.53,117.63,117.27,117.53,203400.0,75.2509,75.3149,75.0844,75.2509,203400.0
2008-06-25 09:30:00,118.1,118.1,115.33,115.54,226400.0,75.6159,75.6159,73.8423,73.9768,226400.0
2008-06-25 09:40:00,115.62,115.65,115.06,115.56,163200.0,74.028,74.0472,73.6695,73.9896,163200.0
2008-06-25 09:50:00,115.53,115.83,114.51,114.63,199500.0,73.9704,74.1625,73.3173,73.3941,199500.0
2008-06-25 10:00:00,114.63,115.04,114.58,114.68,120300.0,73.3941,73.6566,73.3621,73.4261,120300.0
2008-06-25 10:10:00,114.69,114.69,113.85,113.93,193200.0,73.4326,73.4326,72.8947,72.9459,193200.0
2008-06-25 10:20:00,113.93,113.99,113.72,113.93,149700.0,72.9459,72.9844,72.8115,72.9459,149700.0
2008-06-25 10:30:00,113.98,114.46,113.15,113.19,193000.0,72.978,73.2853,72.4465,72.4721,193000.0
2008-06-25 10:40:00,113.18,113.47,112.53,112.68,238700.0,72.4657,72.6514,72.0496,72.1456,238700.0
2008-06-25 10:50:00,112.65,112.88,112.34,112.8,126200.0,72.1264,72.2737,71.9279,72.2224,126200.0
2008-06-25 11:00:00,112.81,113.16,112.67,113.13,213700.0,72.2288,72.4529,72.1392,72.4337,213700.0
2008-06-25 11:10:00,113.11,113.65,113.06,113.59,290900.0,72.4209,72.7667,72.3889,72.7283,290900.0
2008-06-25 11:20:00,113.62,113.7,113.26,113.31,184500.0,72.7475,72.7987,72.517,72.549,184500.0
2008-06-25 11:30:00,113.31,113.47,113.14,113.46,124000.0,72.549,72.6514,72.4401,72.645,124000.0
2008-06-25 11:40:00,113.44,113.77,113.33,113.71,166900.0,72.6322,72.8435,72.5618,72.8051,166900.0
2008-06-25 11:50:00,113.73,114.25,113.71,113.96,167300.0,72.8179,73.1508,72.8051,72.9652,167300.0
2008-06-25 12:00:00,113.93,114.25,113.78,113.88,166100.0,72.9459,73.1508,72.8499,72.9139,166100.0
2008-06-25 12:10:00,113.93,114.0,113.68,113.75,91800.0,72.9459,72.9908,72.7859,72.8307,91800.0
2008-06-25 12:20:00,113.78,113.88,113.53,113.56,106500.0,72.8499,72.9139,72.6898,72.709,106500.0
2008-06-25 12:30:00,113.59,114.0,113.55,113.75,61400.0,72.7283,72.9908,72.7026,72.8307,61400.0
2008-06-25 12:40:00,113.75,114.02,113.7,114.02,52200.0,72.8307,73.0036,72.7987,73.0036,52200.0
2008-06-25 12:50:00,114.0,114.32,113.96,114.19,73000.0,72.9908,73.1957,72.9652,73.1124,73000.0
2008-06-25 13:00:00,114.19,114.63,114.16,114.55,91400.0,73.1124,73.3941,73.0932,73.3429,91400.0
2008-06-25 13:10:00,114.54,114.78,114.54,114.71,82000.0,73.3365,73.4902,73.3365,73.4454,82000.0
2008-06-25 13:20:00,114.7,114.7,114.16,114.55,87700.0,73.439,73.439,73.0932,73.3429,87700.0
2008-06-25 13:30:00,114.56,114.68,114.16,114.28,103400.0,73.3493,73.4261,73.0932,73.17,103400.0
2008-06-25 13:40:00,114.25,114.47,114.01,114.47,71900.0,73.1508,73.2917,72.9972,73.2917,71900.0
2008-06-25 13:50:00,114.44,114.9,114.44,114.86,66700.0,73.2725,73.567,73.2725,73.5414,66700.0
2008-06-25 14:00:00,114.85,114.85,114.38,114.57,84800.0,73.535,73.535,73.2341,73.3557,84800.0
2008-06-25 14:10:00,114.56,115.95,114.22,115.81,229200.0,73.3493,74.2393,73.1316,74.1497,229200.0
2008-06-25 14:20:00,115.84,115.85,114.67,114.83,189200.0,74.1689,74.1753,73.4197,73.5222,189200.0
2008-06-25 14:30:00,114.82,115.48,114.69,115.12,120100.0,73.5158,73.9384,73.4326,73.7079,120100.0
2008-06-25 14:40:00,115.12,115.34,114.79,115.33,106600.0,73.7079,73.8487,73.4966,73.8423,106600.0
2008-06-25 14:50:00,115.33,115.84,115.3,115.84,119000.0,73.8423,74.1689,73.8231,74.1689,119000.0
2008-06-25 15:00:00,115.84,116.53,115.84,116.24,164200.0,74.1689,74.6106,74.1689,74.425,164200.0
2008-06-25 15:10:00,116.24,116.4,115.99,116.25,119600.0,74.425,74.5274,74.2649,74.4314,119600.0
2008-06-25 15:20:00,116.27,116.32,115.77,116.0,118600.0,74.4442,74.4762,74.124,74.2713,118600.0
2008-06-25 15:30:00,116.04,116.14,115.32,115.48,127700.0,74.2969,74.3609,73.8359,73.9384,127700.0
2008-06-25 15:40:00,115.52,115.65,114.79,114.81,189800.0,73.964,74.0472,73.4966,73.5094,189800.0
2008-06-25 15:50:00,114.82,115.36,114.8,115.15,197300.0,73.5158,73.8615,73.503,73.7271,197300.0
2008-06-26 09:30:00,115.2,116.71,114.55,114.64,234300.0,73.7591,74.7259,73.3429,73.4005,234300.0
2008-06-26 09:40:00,114.65,115.02,113.58,114.95,229800.0,73.4069,73.6438,72.7219,73.599,229800.0
2008-06-26 09:50:00,115.03,116.0,114.8,115.99,165500.0,73.6502,74.2713,73.503,74.2649,165500.0
2008-06-26 10:00:00,116.0,116.28,115.81,116.0,232200.0,74.2713,74.4506,74.1497,74.2713,232200.0
2008-06-26 10:10:00,116.0,116.25,115.78,115.79,147800.0,74.2713,74.4314,74.1304,74.1368,147800.0
2008-06-26 10:20:00,115.79,115.81,115.07,115.12,102000.0,74.1368,74.1497,73.6759,73.7079,102000.0
2008-06-26 10:30:00,115.09,115.6,114.74,115.54,106300.0,73.6887,74.0152,73.4646,73.9768,106300.0
2008-06-26 10:40:00,115.57,115.59,114.47,114.47,131500.0,73.996,74.0088,73.2917,73.2917,131500.0
2008-06-26 10:50:00,114.47,114.94,114.25,114.36,123000.0,73.2917,73.5926,73.1508,73.2213,123000.0
2008-06-26 11:00:00,114.34,114.61,114.0,114.13,132000.0,73.2085,73.3813,72.9908,73.074,132000.0
2008-06-26 11:10:00,114.1,114.41,114.0,114.06,77800.0,73.0548,73.2533,72.9908,73.0292,77800.0
2008-06-26 11:20:00,114.05,114.06,113.62,113.62,117000.0,73.0228,73.0292,72.7475,72.7475,117000.0
2008-06-26 11:30:00,113.62,113.84,113.44,113.61,101400.0,72.7475,72.8883,72.6322,72.7411,101400.0
2008-06-26 11:40:00,113.61,114.18,113.61,114.09,95800.0,72.7411,73.106,72.7411,73.0484,95800.0
2008-06-26 11:50:00,114.1,114.24,113.75,113.96,68500.0,73.0548,73.1444,72.8307,72.9652,68500.0
2008-06-26 12:00:00,113.98,114.0,113.51,113.51,66600.0,72.978,72.9908,72.677,72.677,66600.0
2008-06-26 12:10:00,113.51,113.51,112.84,113.13,104100.0,72.677,72.677,72.2481,72.4337,104100.0
2008-06-26 12:20:00,113.13,113.23,113.0,113.07,72100.0,72.4337,72.4978,72.3505,72.3953,72100.0
2008-06-26 12:30:00,113.07,113.15,113.0,113.05,80800.0,72.3953,72.4465,72.3505,72.3825,80800.0
2008-06-26 12:40:00,113.01,113.49,113.0,113.47,85700.0,72.3569,72.6642,72.3505,72.6514,85700.0
2008-06-26 12:50:00,113.42,114.04,113.29,113.92,74400.0,72.6194,73.0164,72.5362,72.9395,74400.0
2008-06-26 13:00:00,113.92,114.13,113.72,113.8,411600.0,72.9395,73.074,72.8115,72.8627,411600.0
2008-06-26 13:10:00,113.8,114.15,113.75,114.09,32100.0,72.8627,73.0868,72.8307,73.0484,32100.0
2008-06-26 13:20:00,114.1,114.2,113.6,113.73,52500.0,73.0548,73.1188,72.7347,72.8179,52500.0
2008-06-26 13:30:00,113.73,113.73,113.3,113.45,88900.0,72.8179,72.8179,72.5426,72.6386,88900.0
2008-06-26 13:40:00,113.47,113.61,113.32,113.5,100900.0,72.6514,72.7411,72.5554,72.6706,100900.0
2008-06-26 13:50:00,113.52,113.66,113.37,113.62,125600.0,72.6834,72.7731,72.5874,72.7475,125600.0
2008-06-26 14:00:00,113.58,114.14,113.53,114.1,83300.0,72.7219,73.0804,72.6898,73.0548,83300.0
2008-06-26 14:10:00,114.05,114.23,113.71,113.79,133700.0,73.0228,73.138,72.8051,72.8563,133700.0
2008-06-26 14:20:00,113.79,114.37,113.39,114.37,136300.0,72.8563,73.2277,72.6002,73.2277,136300.0
2008-06-26 14:30:00,114.38,114.62,114.18,114.18,130100.0,73.2341,73.3877,73.106,73.106,130100.0
2008-06-26 14:40:00,114.16,114.82,114.1,114.79,162700.0,73.0932,73.5158,73.0548,73.4966,162700.0
2008-06-26 14:50:00,114.77,114.96,114.4,114.4,97500.0,73.4838,73.6054,73.2469,73.2469,97500.0
2008-06-26 15:00:00,114.41,114.98,114.3,114.95,113000.0,73.2533,73.6182,73.1828,73.599,113000.0
2008-06-26 15:10:00,114.96,115.07,114.71,114.82,128000.0,73.6054,73.6759,73.4454,73.5158,128000.0
2008-06-26 15:20:00,114.78,115.05,114.67,114.9,219700.0,73.4902,73.663,73.4197,73.567,219700.0
2008-06-26 15:30:00,114.9,115.04,114.79,114.92,200100.0,73.567,73.6566,73.4966,73.5798,200100.0
2008-06-26 15:40:00,114.93,115.02,114.7,114.98,283800.0,73.5862,73.6438,73.439,73.6182,283800.0
2008-06-26 15:50:00,114.99,115.01,114.65,114.66,256600.0,73.6246,73.6374,73.4069,73.4133,256600.0
2008-06-27 09:30:00,115.0,115.48,113.85,114.89,309100.0,73.631,73.9384,72.8947,73.5606,309100.0
2008-06-27 09:40:00,114.85,115.02,114.35,115.0,134400.0,73.535,73.6438,73.2149,73.631,134400.0
2008-06-27 09:50:00,115.0,115.3,114.61,115.05,181200.0,73.631,73.8231,73.3813,73.663,181200.0
2008-06-27 10:00:00,115.07,115.13,114.46,114.9,232000.0,73.6759,73.7143,73.2853,73.567,232000.0
2008-06-27 10:10:00,114.87,115.06,114.8,115.0,217000.0,73.5478,73.6695,73.503,73.631,217000.0
2008-06-27 10:20:00,115.04,115.11,114.83,114.96,295700.0,73.6566,73.7015,73.5222,73.6054,295700.0
2008-06-27 10:30:00,115.0,115.64,114.91,115.6,372800.0,73.631,74.0408,73.5734,74.0152,372800.0
2008-06-27 10:40:00,115.65,115.93,115.07,115.13,136400.0,74.0472,74.2265,73.6759,73.7143,136400.0
2008-06-27 10:50:00,115.13,115.43,114.86,114.92,132700.0,73.7143,73.9064,73.5414,73.5798,132700.0
2008-06-27 11:00:00,114.92,114.94,114.12,114.56,103800.0,73.5798,73.5926,73.0676,73.3493,103800.0
2008-06-27 11:10:00,114.62,114.62,113.83,114.03,96500.0,73.3877,73.3877,72.8819,73.01,96500.0
2008-06-27 11:20:00,114.01,114.62,114.01,114.61,71700.0,72.9972,73.3877,72.9972,73.3813,71700.0
2008-06-27 11:30:00,114.63,114.8,114.39,114.75,75800.0,73.3941,73.503,73.2405,73.471,75800.0
2008-06-27 11:40:00,114.7,115.28,114.7,115.17,78800.0,73.439,73.8103,73.439,73.7399,78800.0
2008-06-27 11:50:00,115.17,115.3,114.88,114.92,73600.0,73.7399,73.8231,73.5542,73.5798,73600.0
2008-06-27 12:00:00,114.92,115.06,114.64,115.06,115400.0,73.5798,73.6695,73.4005,73.6695,115400.0
2008-06-27 12:10:00,115.05,115.15,114.85,115.13,121700.0,73.663,73.7271,73.535,73.7143,121700.0
2008-06-27 12:20:00,115.12,115.4,115.06,115.28,99400.0,73.7079,73.8871,73.6695,73.8103,99400.0
2008-06-27 12:30:00,115.26,115.57,115.15,115.55,86600.0,73.7975,73.996,73.7271,73.9832,86600.0
2008-06-27 12:40:00,115.53,115.62,115.13,115.44,137500.0,73.9704,74.028,73.7143,73.9128,137500.0
2008-06-27 12:50:00,115.48,115.51,114.91,115.05,57700.0,73.9384,73.9576,73.5734,73.663,57700.0
2008-06-27 13:00:00,115.04,115.17,114.94,115.11,40200.0,73.6566,73.7399,73.5926,73.7015,40200.0
2008-06-27 13:10:00,115.12,115.12,114.44,114.87,68200.0,73.7079,73.7079,73.2725,73.5478,68200.0
2008-06-27 13:20:00,114.87,115.15,114.84,115.08,64700.0,73.5478,73.7271,73.5286,73.6823,64700.0
2008-06-27 13:30:00,115.08,115.38,115.02,115.09,54000.0,73.6823,73.8743,73.6438,73.6887,54000.0
2008-06-27 13:40:00,115.09,115.34,114.99,115.22,44100.0,73.6887,73.8487,73.6246,73.7719,44100.0
2008-06-27 13:50:00,115.18,115.27,115.0,115.2,170100.0,73.7463,73.8039,73.631,73.7591,170100.0
2008-06-27 14:00:00,115.21,115.27,115.0,115.14,88800.0,73.7655,73.8039,73.631,73.7207,88800.0
2008-06-27 14:10:00,115.15,115.53,115.0,115.32,103700.0,73.7271,73.9704,73.631,73.8359,103700.0
2008-06-27 14:20:00,115.3,115.64,115.23,115.43,88300.0,73.8231,74.0408,73.7783,73.9064,88300.0
2008-06-27 14:30:00,115.43,115.56,115.23,115.3,61800.0,73.9064,73.9896,73.7783,73.8231,61800.0
2008-06-27 14:40:00,115.3,115.48,115.2,115.34,93300.0,73.8231,73.9384,73.7591,73.8487,93300.0
2008-06-27 14:50:00,115.41,115.6,115.21,115.58,76100.0,73.8935,74.0152,73.7655,74.0024,76100.0
2008-06-27 15:00:00,115.59,115.71,115.3,115.61,69400.0,74.0088,74.0856,73.8231,74.0216,69400.0
2008-06-27 15:10:00,115.61,115.7,115.2,115.24,66700.0,74.0216,74.0792,73.7591,73.7847,66700.0
2008-06-27 15:20:00,115.22,115.45,114.74,114.93,157000.0,73.7719,73.9192,73.4646,73.5862,157000.0
2008-06-27 15:30:00,114.89,114.94,114.63,114.64,138900.0,73.5606,73.5926,73.3941,73.4005,138900.0
2008-06-27 15:40:00,114.64,115.22,114.64,115.01,188600.0,73.4005,73.7719,73.4005,73.6374,188600.0
2008-06-27 15:50:00,115.0,115.2,114.83,115.18,204300.0,73.631,73.7591,73.5222,73.7463,204300.0
2008-06-30 09:30:00,117.79,119.18,117.41,118.85,305200.0,75.4174,76.3074,75.1741,76.0961,305200.0
2008-06-30 09:40:00,118.85,119.54,118.84,119.34,322700.0,76.0961,76.5379,76.0897,76.4098,322700.0
2008-06-30 09:50:00,119.35,119.35,118.2,118.29,191600.0,76.4162,76.4162,75.6799,75.7375,191600.0
2008-06-30 10:00:00,118.27,119.0,118.2,119.0,241000.0,75.7247,76.1921,75.6799,76.1921,241000.0
2008-06-30 10:10:00,119.0,119.0,118.4,118.72,164300.0,76.1921,76.1921,75.808,76.0128,164300.0
2008-06-30 10:20:00,118.76,119.1,118.27,118.99,164800.0,76.0384,76.2561,75.7247,76.1857,164800.0
2008-06-30 10:30:00,118.98,119.47,118.88,119.31,225200.0,76.1793,76.493,76.1153,76.3906,225200.0
2008-06-30 10:40:00,119.31,119.84,119.13,119.79,222400.0,76.3906,76.7299,76.2753,76.6979,222400.0
2008-06-30 10:50:00,119.75,120.34,119.6,119.96,216500.0,76.6723,77.0501,76.5763,76.8068,216500.0
2008-06-30 11:00:00,119.95,120.23,119.77,120.01,137400.0,76.8004,76.9796,76.6851,76.8388,137400.0
2008-06-30 11:10:00,120.0,120.04,119.11,119.2,105700.0,76.8324,76.858,76.2625,76.3202,105700.0
2008-06-30 11:20:00,119.18,119.25,118.55,118.63,178200.0,76.3074,76.3522,75.904,75.9552,178200.0
2008-06-30 11:30:00,118.62,118.86,118.01,118.6,152600.0,75.9488,76.1025,75.5582,75.936,152600.0
2008-06-30 11:40:00,118.6,119.29,118.5,119.16,130300.0,75.936,76.3778,75.872,76.2946,130300.0
2008-06-30 11:50:00,119.14,119.29,118.61,118.77,153300.0,76.2818,76.3778,75.9424,76.0449,153300.0
2008-06-30 12:00:00,118.75,119.39,118.74,119.13,65400.0,76.032,76.4418,76.0256,76.2753,65400.0
2008-06-30 12:10:00,119.06,119.34,118.92,119.29,204200.0,76.2305,76.4098,76.1409,76.3778,204200.0
2008-06-30 12:20:00,119.34,119.64,119.14,119.5,112700.0,76.4098,76.6019,76.2818,76.5122,112700.0
2008-06-30 12:30:00,119.46,120.1,119.46,120.05,147300.0,76.4866,76.8964,76.4866,76.8644,147300.0
2008-06-30 12:40:00,120.01,120.06,119.63,119.71,75300.0,76.8388,76.8708,76.5955,76.6467,75300.0
2008-06-30 12:50:00,119.7,119.74,119.1,119.11,83100.0,76.6403,76.6659,76.2561,76.2625,83100.0
2008-06-30 13:00:00,119.08,119.66,118.95,119.46,72300.0,76.2433,76.6147,76.1601,76.4866,72300.0
2008-06-30 13:10:00,119.45,119.71,119.31,119.45,112100.0,76.4802,76.6467,76.3906,76.4802,112100.0
2008-06-30 13:20:00,119.46,119.77,119.42,119.56,111200.0,76.4866,76.6851,76.461,76.5507,111200.0
2008-06-30 13:30:00,119.56,119.65,118.86,118.91,177700.0,76.5507,76.6083,76.1025,76.1345,177700.0
2008-06-30 13:40:00,118.92,119.58,118.91,119.24,93700.0,76.1409,76.5635,76.1345,76.3458,93700.0
2008-06-30 13:50:00,119.19,119.63,119.07,119.63,101200.0,76.3138,76.5955,76.2369,76.5955,101200.0
2008-06-30 14:00:00,119.61,119.61,119.29,119.51,92900.0,76.5827,76.5827,76.3778,76.5187,92900.0
2008-06-30 14:10:00,119.47,119.62,119.33,119.4,46900.0,76.493,76.5891,76.4034,76.4482,46900.0
2008-06-30 14:20:00,119.4,119.74,119.31,119.52,76000.0,76.4482,76.6659,76.3906,76.5251,76000.0
2008-06-30 14:30:00,119.52,119.58,119.34,119.55,49300.0,76.5251,76.5635,76.4098,76.5443,49300.0
2008-06-30 14:40:00,119.52,119.69,119.3,119.69,90800.0,76.5251,76.6339,76.3842,76.6339,90800.0
2008-06-30 14:50:00,119.68,119.95,119.54,119.9,74500.0,76.6275,76.8004,76.5379,76.7684,74500.0
2008-06-30 15:00:00,119.87,120.13,119.78,119.8,147100.0,76.7491,76.9156,76.6915,76.7043,147100.0
2008-06-30 15:10:00,119.8,119.86,119.42,119.42,169300.0,76.7043,76.7427,76.461,76.461,169300.0
2008-06-30 15:20:00,119.45,120.03,119.25,119.9,240100.0,76.4802,76.8516,76.3522,76.7684,240100.0
2008-06-30 15:30:00,119.91,120.2,119.69,120.05,174100.0,76.7748,76.9604,76.6339,76.8644,174100.0
2008-06-30 15:40:00,120.05,120.37,119.98,120.07,466100.0,76.8644,77.0693,76.8196,76.8772,466100.0
2008-06-30 15:50:00,120.11,120.27,119.89,120.11,460500.0,76.9028,77.0053,76.762,76.9028,460500.0
2008-07-01 09:30:00,121.0,121.76,119.26,121.52,240300.0,77.4727,77.9593,76.3586,77.8056,240300.0
2008-07-01 09:40:00,121.5,121.95,121.45,121.84,241000.0,77.7928,78.0809,77.7608,78.0105,241000.0
2008-07-01 09:50:00,121.8,121.82,121.19,121.34,172500.0,77.9849,77.9977,77.5943,77.6903,172500.0
2008-07-01 10:00:00,121.34,121.82,121.0,121.4,316800.0,77.6903,77.9977,77.4727,77.7288,316800.0
2008-07-01 10:10:00,121.43,121.64,121.12,121.33,176900.0,77.748,77.8824,77.5495,77.6839,176900.0
2008-07-01 10:20:00,121.36,121.52,121.19,121.38,204600.0,77.7032,77.8056,77.5943,77.716,204600.0
2008-07-01 10:30:00,121.41,121.79,121.25,121.28,168800.0,77.7352,77.9785,77.6327,77.6519,168800.0
2008-07-01 10:40:00,121.31,121.89,121.27,121.57,229300.0,77.6711,78.0425,77.6455,77.8376,229300.0
2008-07-01 10:50:00,121.57,121.99,121.51,121.91,244900.0,77.8376,78.1065,77.7992,78.0553,244900.0
2008-07-01 11:00:00,121.92,122.47,121.85,122.45,282400.0,78.0617,78.4139,78.0169,78.401,282400.0
2008-07-01 11:10:00,122.45,122.62,122.26,122.33,157300.0,78.401,78.5099,78.2794,78.3242,157300.0
2008-07-01 11:20:00,122.34,123.02,122.26,122.9,124800.0,78.3306,78.766,78.2794,78.6892,124800.0
2008-07-01 11:30:00,122.94,123.22,122.84,123.0,118300.0,78.7148,78.8941,78.6508,78.7532,118300.0
2008-07-01 11:40:00,122.98,123.0,122.44,122.55,105400.0,78.7404,78.7532,78.3946,78.4651,105400.0
2008-07-01 11:50:00,122.58,122.82,122.4,122.5,85700.0,78.4843,78.6379,78.369,78.4331,85700.0
2008-07-01 12:00:00,122.5,122.57,122.2,122.37,96200.0,78.4331,78.4779,78.241,78.3498,96200.0
2008-07-01 12:10:00,122.4,122.49,121.83,122.06,104300.0,78.369,78.4267,78.0041,78.1513,104300.0
2008-07-01 12:20:00,122.05,122.05,120.68,120.76,141000.0,78.1449,78.1449,77.2678,77.319,141000.0
2008-07-01 12:30:00,120.72,121.53,120.68,121.52,128600.0,77.2934,77.812,77.2678,77.8056,128600.0
2008-07-01 12:40:00,121.55,121.73,121.14,121.53,126300.0,77.8248,77.9401,77.5623,77.812,126300.0
2008-07-01 12:50:00,121.51,122.0,121.43,121.82,72100.0,77.7992,78.1129,77.748,77.9977,72100.0
2008-07-01 13:00:00,121.84,121.86,121.2,121.2,100100.0,78.0105,78.0233,77.6007,77.6007,100100.0
2008-07-01 13:10:00,121.19,121.51,121.14,121.15,138400.0,77.5943,77.7992,77.5623,77.5687,138400.0
2008-07-01 13:20:00,121.14,121.44,121.03,121.21,107800.0,77.5623,77.7544,77.4919,77.6071,107800.0
2008-07-01 13:30:00,121.2,121.34,120.91,121.09,69500.0,77.6007,77.6903,77.415,77.5303,69500.0
2008-07-01 13:40:00,121.07,121.42,120.93,121.41,84000.0,77.5175,77.7416,77.4278,77.7352,84000.0
2008-07-01 13:50:00,121.42,121.45,121.05,121.07,118900.0,77.7416,77.7608,77.5047,77.5175,118900.0
2008-07-01 14:00:00,121.1,121.38,121.01,121.35,107300.0,77.5367,77.716,77.4791,77.6967,107300.0
2008-07-01 14:10:00,121.35,121.57,121.07,121.41,115100.0,77.6967,77.8376,77.5175,77.7352,115100.0
2008-07-01 14:20:00,121.36,121.75,121.3,121.74,176900.0,77.7032,77.9529,77.6647,77.9465,176900.0
2008-07-01 14:30:00,121.71,122.04,121.62,121.92,162500.0,77.9272,78.1385,77.8696,78.0617,162500.0
2008-07-01 14:40:00,121.91,122.35,121.87,122.2,124700.0,78.0553,78.337,78.0297,78.241,124700.0
2008-07-01 14:50:00,122.24,122.6,122.04,122.54,95500.0,78.2666,78.4971,78.1385,78.4587,95500.0
2008-07-01 15:00:00,122.53,122.59,122.3,122.58,151600.0,78.4523,78.4907,78.305,78.4843,151600.0
2008-07-01 15:10:00,122.57,122.89,122.44,122.47,145700.0,78.4779,78.6828,78.3946,78.4139,145700.0
2008-07-01 15:20:00,122.5,122.94,122.42,122.74,178500.0,78.4331,78.7148,78.3818,78.5867,178500.0
2008-07-01 15:30:00,122.77,122.88,122.41,122.83,204600.0,78.6059,78.6764,78.3754,78.6443,204600.0
2008-07-01 15:40:00,122.85,122.9,122.45,122.61,133600.0,78.6572,78.6892,78.401,78.5035,133600.0
2008-07-01 15:50:00,122.62,123.0,122.5,122.95,198200.0,78.5099,78.7532,78.4331,78.7212,198200.0
2008-07-02 09:30:00,124.84,127.43,124.51,126.12,360800.0,79.9313,81.5896,79.72,80.7508,360800.0
2008-07-02 09:40:00,126.07,127.11,125.97,126.52,411500.0,80.7188,81.3847,80.6548,81.0069,411500.0
2008-07-02 09:50:00,126.49,126.61,124.73,124.81,349800.0,80.9877,81.0646,79.8609,79.9121,349800.0
2008-07-02 10:00:00,124.87,125.54,124.81,125.44,263200.0,79.9505,80.3795,79.9121,80.3155,263200.0
2008-07-02 10:10:00,125.49,125.49,124.21,124.4,144200.0,80.3475,80.3475,79.5279,79.6496,144200.0
2008-07-02 10:20:00,124.41,124.9,124.2,124.47,115500.0,79.656,79.9697,79.5215,79.6944,115500.0
2008-07-02 10:30:00,124.48,124.88,124.08,124.47,230700.0,79.7008,79.9569,79.4447,79.6944,230700.0
2008-07-02 10:40:00,124.55,125.3,124.06,125.16,166000.0,79.7456,80.2258,79.4319,80.1362,166000.0
2008-07-02 10:50:00,125.17,125.3,124.75,124.88,200300.0,80.1426,80.2258,79.8737,79.9569,200300.0
2008-07-02 11:00:00,124.87,125.54,124.83,125.5,124900.0,79.9505,80.3795,79.9249,80.3539,124900.0
2008-07-02 11:10:00,125.5,125.76,125.5,125.6,136000.0,80.3539,80.5203,80.3539,80.4179,136000.0
2008-07-02 11:20:00,125.6,126.29,125.53,125.82,187800.0,80.4179,80.8597,80.3731,80.5588,187800.0
2008-07-02 11:30:00,125.75,125.8,124.83,124.89,137400.0,80.5139,80.5459,79.9249,79.9633,137400.0
2008-07-02 11:40:00,124.93,125.41,124.89,125.32,124500.0,79.9889,80.2962,79.9633,80.2386,124500.0
2008-07-02 11:50:00,125.36,125.36,124.74,125.02,87500.0,80.2642,80.2642,79.8673,80.0465,87500.0
2008-07-02 12:00:00,124.98,125.28,124.54,124.6,106600.0,80.0209,80.213,79.7392,79.7776,106600.0
2008-07-02 12:10:00,124.59,124.87,124.03,124.11,188200.0,79.7712,79.9505,79.4127,79.4639,188200.0
2008-07-02 12:20:00,124.11,124.53,123.92,124.21,126300.0,79.4639,79.7328,79.3422,79.5279,126300.0
2008-07-02 12:30:00,124.17,124.27,123.0,123.17,223600.0,79.5023,79.5663,78.7532,78.862,223600.0
2008-07-02 12:40:00,123.16,123.44,122.88,123.44,211000.0,78.8556,79.0349,78.6764,79.0349,211000.0
2008-07-02 12:50:00,123.44,123.5,123.04,123.18,102000.0,79.0349,79.0733,78.7788,78.8684,102000.0
2008-07-02 13:00:00,123.25,123.37,122.38,122.6,153900.0,78.9133,78.9901,78.3562,78.4971,153900.0
2008-07-02 13:10:00,122.61,122.73,122.21,122.28,80900.0,78.5035,78.5803,78.2474,78.2922,80900.0
2008-07-02 13:20:00,122.34,122.93,122.3,122.86,101100.0,78.3306,78.7084,78.305,78.6636,101100.0
2008-07-02 13:30:00,122.84,122.95,122.33,122.61,174300.0,78.6508,78.7212,78.3242,78.5035,174300.0
2008-07-02 13:40:00,122.64,122.91,122.55,122.85,110000.0,78.5227,78.6956,78.4651,78.6572,110000.0
2008-07-02 13:50:00,122.85,123.01,122.78,122.84,104700.0,78.6572,78.7596,78.6123,78.6508,104700.0
2008-07-02 14:00:00,122.82,123.33,122.8,123.26,138200.0,78.6379,78.9645,78.6251,78.9197,138200.0
2008-07-02 14:10:00,123.27,123.43,123.07,123.16,161700.0,78.9261,79.0285,78.798,78.8556,161700.0
2008-07-02 14:20:00,123.16,123.39,122.83,123.14,139400.0,78.8556,79.0029,78.6443,78.8428,139400.0
2008-07-02 14:30:00,123.15,123.28,121.92,121.93,100000.0,78.8492,78.9325,78.0617,78.0681,100000.0
2008-07-02 14:40:00,121.93,122.37,121.93,122.17,85900.0,78.0681,78.3498,78.0681,78.2218,85900.0
2008-07-02 14:50:00,122.15,122.25,121.41,121.6,112600.0,78.209,78.273,77.7352,77.8568,112600.0
2008-07-02 15:00:00,121.57,121.57,120.43,120.47,130500.0,77.8376,77.8376,77.1077,77.1333,130500.0
2008-07-02 15:10:00,120.47,121.04,120.29,120.68,144700.0,77.1333,77.4983,77.0181,77.2678,144700.0
2008-07-02 15:20:00,120.63,120.83,120.19,120.26,147400.0,77.2358,77.3638,76.954,76.9989,147400.0
2008-07-02 15:30:00,120.25,120.27,118.98,119.16,351700.0,76.9925,77.0053,76.1793,76.2946,351700.0
2008-07-02 15:40:00,119.17,119.63,119.0,119.34,273400.0,76.301,76.5955,76.1921,76.4098,273400.0
2008-07-02 15:50:00,119.35,119.54,118.2,118.92,408300.0,76.4162,76.5379,75.6799,76.1409,408300.0
2008-07-03 08:00:00,117.5,117.5,117.5,117.5,200.0,75.2317,75.2317,75.2317,75.2317,200.0
2008-07-03 08:10:00,118.0,118.0,118.0,118.0,100.0,75.5518,75.5518,75.5518,75.5518,100.0
2008-07-03 08:20:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:30:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:40:00,118.85,118.89,118.85,118.89,300.0,76.0961,76.1217,76.0961,76.1217,300.0
2008-07-03 08:50:00,118.89,118.89,118.89,118.89,200.0,76.1217,76.1217,76.1217,76.1217,200.0
2008-07-03 09:00:00,118.89,118.89,118.89,118.89,200.0,76.1217,76.1217,76.1217,76.1217,200.0
2008-07-03 09:10:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 09:20:00,118.9,118.9,118.9,118.9,100.0,76.1281,76.1281,76.1281,76.1281,100.0
2008-07-03 09:30:00,119.01,121.33,119.01,119.42,167400.0,76.1985,77.6839,76.1985,76.461,167400.0
2008-07-03 09:40:00,119.35,119.4,116.13,116.25,292500.0,76.4162,76.4482,74.3545,74.4314,292500.0
2008-07-03 09:50:00,116.18,117.15,115.71,116.91,288400.0,74.3866,75.0076,74.0856,74.854,288400.0
2008-07-03 10:00:00,116.93,116.93,115.5,115.6,188500.0,74.8668,74.8668,73.9512,74.0152,188500.0
2008-07-03 10:10:00,115.53,116.58,115.5,116.57,201800.0,73.9704,74.6427,73.9512,74.6363,201800.0
2008-07-03 10:20:00,116.54,117.2,116.34,117.06,191100.0,74.6171,75.0396,74.489,74.95,191100.0
2008-07-03 10:30:00,117.08,118.37,116.6,118.15,155800.0,74.9628,75.7887,74.6555,75.6479,155800.0
2008-07-03 10:40:00,118.15,118.8,117.33,118.62,162800.0,75.6479,76.0641,75.1229,75.9488,162800.0
2008-07-03 10:50:00,118.68,119.16,118.64,118.96,146800.0,75.9872,76.2946,75.9616,76.1665,146800.0
2008-07-03 11:00:00,118.94,120.0,118.6,119.79,162000.0,76.1537,76.8324,75.936,76.6979,162000.0
2008-07-03 11:10:00,119.72,119.75,118.95,119.2,208800.0,76.6531,76.6723,76.1601,76.3202,208800.0
2008-07-03 11:20:00,119.16,119.37,118.55,118.61,193300.0,76.2946,76.429,75.904,75.9424,193300.0
2008-07-03 11:30:00,118.64,119.0,117.98,118.44,110500.0,75.9616,76.1921,75.539,75.8336,110500.0
2008-07-03 11:40:00,118.49,118.53,117.55,118.11,117900.0,75.8656,75.8912,75.2637,75.6223,117900.0
2008-07-03 11:50:00,118.07,118.09,117.64,117.69,86100.0,75.5967,75.6095,75.3213,75.3534,86100.0
2008-07-03 12:00:00,117.68,117.92,116.95,116.95,78400.0,75.347,75.5006,74.8796,74.8796,78400.0
2008-07-03 12:10:00,116.93,117.65,116.87,117.65,125500.0,74.8668,75.3278,74.8283,75.3278,125500.0
2008-07-03 12:20:00,117.64,118.11,117.13,118.05,84400.0,75.3213,75.6223,74.9948,75.5839,84400.0
2008-07-03 12:30:00,118.04,118.21,117.12,118.03,115500.0,75.5775,75.6863,74.9884,75.5711,115500.0
2008-07-03 12:40:00,118.02,118.14,117.48,118.03,130000.0,75.5647,75.6415,75.2189,75.5711,130000.0
2008-07-03 12:50:00,118.02,118.27,117.61,117.74,119400.0,75.5647,75.7247,75.3021,75.3854,119400.0
2008-07-07 09:30:00,117.33,117.33,115.23,115.85,221700.0,75.1229,75.1229,73.7783,74.1753,221700.0
2008-07-07 09:40:00,115.81,116.72,115.03,115.05,220700.0,74.1497,74.7323,73.6502,73.663,220700.0
2008-07-07 09:50:00,115.06,116.75,115.0,116.44,270600.0,73.6695,74.7515,73.631,74.553,270600.0
2008-07-07 10:00:00,116.48,116.75,115.81,116.58,151600.0,74.5786,74.7515,74.1497,74.6427,151600.0
2008-07-07 10:10:00,116.64,116.69,115.84,115.99,132900.0,74.6811,74.7131,74.1689,74.2649,132900.0
2008-07-07 10:20:00,115.99,116.31,115.64,115.88,126900.0,74.2649,74.4698,74.0408,74.1945,126900.0
2008-07-07 10:30:00,115.92,116.37,115.63,116.12,131900.0,74.2201,74.5082,74.0344,74.3481,131900.0
2008-07-07 10:40:00,116.11,116.2,115.0,115.0,181600.0,74.3417,74.3994,73.631,73.631,181600.0
2008-07-07 10:50:00,115.0,115.64,114.97,115.49,125600.0,73.631,74.0408,73.6118,73.9448,125600.0
2008-07-07 11:00:00,115.48,115.78,115.0,115.0,105200.0,73.9384,74.1304,73.631,73.631,105200.0
2008-07-07 11:10:00,115.02,115.07,114.5,114.68,160200.0,73.6438,73.6759,73.3109,73.4261,160200.0
2008-07-07 11:20:00,114.73,114.84,114.03,114.83,176400.0,73.4582,73.5286,73.01,73.5222,176400.0
2008-07-07 11:30:00,114.84,114.96,114.02,114.03,92300.0,73.5286,73.6054,73.0036,73.01,92300.0
2008-07-07 11:40:00,114.04,114.04,113.2,113.26,281800.0,73.0164,73.0164,72.4785,72.517,281800.0
2008-07-07 11:50:00,113.31,113.35,111.69,111.75,381600.0,72.549,72.5746,71.5117,71.5502,381600.0
2008-07-07 12:00:00,111.78,112.05,110.53,110.65,389800.0,71.5694,71.7422,70.769,70.8459,389800.0
2008-07-07 12:10:00,110.65,111.27,110.61,110.93,263800.0,70.8459,71.2428,70.8203,71.0251,263800.0
2008-07-07 12:20:00,110.96,111.34,110.75,110.78,197000.0,71.0443,71.2876,70.9099,70.9291,197000.0
2008-07-07 12:30:00,110.8,110.8,110.06,110.13,286800.0,70.9419,70.9419,70.4681,70.5129,286800.0
2008-07-07 12:40:00,110.12,110.33,109.77,110.25,292800.0,70.5065,70.641,70.2824,70.5898,292800.0
2008-07-07 12:50:00,110.26,110.74,109.53,109.57,228000.0,70.5962,70.9035,70.1288,70.1544,228000.0
2008-07-07 13:00:00,109.59,110.28,109.22,109.86,238300.0,70.1672,70.609,69.9303,70.34,238300.0
2008-07-07 13:10:00,109.85,110.98,109.81,110.95,219200.0,70.3336,71.0572,70.308,71.0379,219200.0
2008-07-07 13:20:00,110.94,111.16,110.6,110.79,225400.0,71.0315,71.1724,70.8138,70.9355,225400.0
2008-07-07 13:30:00,110.79,111.7,110.77,111.2,240000.0,70.9355,71.5181,70.9227,71.198,240000.0
2008-07-07 13:40:00,111.19,111.74,111.07,111.62,116800.0,71.1916,71.5438,71.1148,71.4669,116800.0
2008-07-07 13:50:00,111.62,112.01,111.58,111.58,194300.0,71.4669,71.7166,71.4413,71.4413,194300.0
2008-07-07 14:00:00,111.58,111.66,110.99,111.32,234200.0,71.4413,71.4925,71.0636,71.2748,234200.0
2008-07-07 14:10:00,111.32,111.33,110.42,110.49,168600.0,71.2748,71.2812,70.6986,70.7434,168600.0
2008-07-07 14:20:00,110.5,110.76,110.14,110.53,168600.0,70.7498,70.9163,70.5193,70.769,168600.0
2008-07-07 14:30:00,110.5,110.7,109.88,109.98,154400.0,70.7498,70.8779,70.3529,70.4169,154400.0
2008-07-07 14:40:00,109.98,110.01,109.57,109.88,122900.0,70.4169,70.4361,70.1544,70.3529,122900.0
2008-07-07 14:50:00,109.88,110.14,109.75,110.14,131300.0,70.3529,70.5193,70.2696,70.5193,131300.0
2008-07-07 15:00:00,110.14,110.93,110.14,110.45,172300.0,70.5193,71.0251,70.5193,70.7178,172300.0
2008-07-07 15:10:00,110.47,111.35,110.45,111.27,236100.0,70.7306,71.2941,70.7178,71.2428,236100.0
2008-07-07 15:20:00,111.31,112.14,111.02,112.1,303100.0,71.2684,71.7999,71.0828,71.7743,303100.0
2008-07-07 15:30:00,112.09,112.17,111.73,112.07,277700.0,71.7678,71.8191,71.5374,71.755,277700.0
2008-07-07 15:40:00,112.07,112.28,111.39,111.66,255100.0,71.755,71.8895,71.3197,71.4925,255100.0
2008-07-07 15:50:00,111.63,111.79,110.94,110.97,337000.0,71.4733,71.5758,71.0315,71.0507,337000.0
2008-07-08 09:30:00,109.7,109.7,107.41,108.06,437900.0,70.2376,70.2376,68.7714,69.1876,437900.0
2008-07-08 09:40:00,108.14,109.12,107.85,108.13,285600.0,69.2388,69.8662,69.0531,69.2324,285600.0
2008-07-08 09:50:00,108.15,108.17,106.22,106.32,339900.0,69.2452,69.258,68.0095,68.0735,339900.0
2008-07-08 10:00:00,106.27,106.73,105.95,106.42,373900.0,68.0415,68.336,67.8366,68.1375,373900.0
2008-07-08 10:10:00,106.39,106.82,106.09,106.17,354400.0,68.1183,68.3936,67.9262,67.9775,354400.0
2008-07-08 10:20:00,106.13,106.13,103.98,104.05,485600.0,67.9518,67.9518,66.5753,66.6201,485600.0
2008-07-08 10:30:00,104.05,104.74,104.02,104.44,287100.0,66.6201,67.0619,66.6009,66.8698,287100.0
2008-07-08 10:40:00,104.45,104.69,104.0,104.49,286700.0,66.8762,67.0299,66.5881,66.9018,286700.0
2008-07-08 10:50:00,104.51,105.24,103.94,104.74,348100.0,66.9146,67.382,66.5497,67.0619,348100.0
2008-07-08 11:00:00,104.75,105.07,104.25,104.47,302200.0,67.0683,67.2732,66.7481,66.889,302200.0
2008-07-08 11:10:00,104.47,105.42,104.17,105.28,336400.0,66.889,67.4972,66.6969,67.4076,336400.0
2008-07-08 11:20:00,105.28,105.46,104.83,105.25,265900.0,67.4076,67.5229,67.1195,67.3884,265900.0
2008-07-08 11:30:00,105.21,105.4,104.96,105.27,200800.0,67.3628,67.4844,67.2027,67.4012,200800.0
2008-07-08 11:40:00,105.29,105.35,104.88,105.22,155800.0,67.414,67.4524,67.1515,67.3692,155800.0
2008-07-08 11:50:00,105.21,105.46,104.67,105.46,130900.0,67.3628,67.5229,67.017,67.5229,130900.0
2008-07-08 12:00:00,105.46,105.71,105.04,105.52,280600.0,67.5229,67.6829,67.2539,67.5613,280600.0
2008-07-08 12:10:00,105.52,106.06,105.49,105.78,194300.0,67.5613,67.907,67.5421,67.7277,194300.0
2008-07-08 12:20:00,105.77,106.57,105.63,106.57,207200.0,67.7213,68.2336,67.6317,68.2336,207200.0
2008-07-08 12:30:00,106.54,106.77,106.15,106.63,259900.0,68.2144,68.3616,67.9646,68.272,259900.0
2008-07-08 12:40:00,106.64,107.21,106.6,106.88,217700.0,68.2784,68.6433,68.2528,68.432,217700.0
2008-07-08 12:50:00,106.92,106.92,105.95,106.07,209500.0,68.4577,68.4577,67.8366,67.9134,209500.0
2008-07-08 13:00:00,106.07,106.5,106.03,106.26,119900.0,67.9134,68.1887,67.8878,68.0351,119900.0
2008-07-08 13:10:00,106.26,106.55,106.15,106.48,200800.0,68.0351,68.2208,67.9646,68.1759,200800.0
2008-07-08 13:20:00,106.46,106.75,106.23,106.41,127800.0,68.1631,68.3488,68.0159,68.1311,127800.0
2008-07-08 13:30:00,106.36,106.54,105.98,106.04,122200.0,68.0991,68.2144,67.8558,67.8942,122200.0
2008-07-08 13:40:00,106.06,106.71,105.92,106.43,124600.0,67.907,68.3232,67.8174,68.1439,124600.0
2008-07-08 13:50:00,106.43,106.51,106.05,106.32,117500.0,68.1439,68.1951,67.9006,68.0735,117500.0
2008-07-08 14:00:00,106.32,106.63,106.15,106.31,133500.0,68.0735,68.272,67.9646,68.0671,133500.0
2008-07-08 14:10:00,106.33,106.75,106.24,106.63,171400.0,68.0799,68.3488,68.0223,68.272,171400.0
2008-07-08 14:20:00,106.63,106.67,106.08,106.37,259300.0,68.272,68.2976,67.9198,68.1055,259300.0
2008-07-08 14:30:00,106.37,106.79,106.23,106.67,146200.0,68.1055,68.3744,68.0159,68.2976,146200.0
2008-07-08 14:40:00,106.66,107.45,106.66,107.37,233200.0,68.2912,68.797,68.2912,68.7458,233200.0
2008-07-08 14:50:00,107.39,108.06,107.31,108.05,209700.0,68.7586,69.1876,68.7074,69.1812,209700.0
2008-07-08 15:00:00,108.05,108.71,107.88,108.49,286700.0,69.1812,69.6037,69.0723,69.4629,286700.0
2008-07-08 15:10:00,108.49,108.88,108.28,108.51,294700.0,69.4629,69.7126,69.3284,69.4757,294700.0
2008-07-08 15:20:00,108.49,108.95,108.26,108.79,321500.0,69.4629,69.7574,69.3156,69.655,321500.0
2008-07-08 15:30:00,108.79,108.82,107.91,108.25,314400.0,69.655,69.6742,69.0915,69.3092,314400.0
2008-07-08 15:40:00,108.25,108.25,107.81,107.91,349400.0,69.3092,69.3092,69.0275,69.0915,349400.0
2008-07-08 15:50:00,107.9,108.61,107.69,108.33,535700.0,69.0851,69.5397,68.9507,69.3604,535700.0
2008-07-09 09:30:00,108.85,109.55,108.65,109.52,256100.0,69.6934,70.1416,69.5653,70.1224,256100.0
2008-07-09 09:40:00,109.5,110.0,109.16,109.45,207300.0,70.1096,70.4297,69.8919,70.0775,207300.0
2008-07-09 09:50:00,109.59,110.4,109.5,110.11,221300.0,70.1672,70.6858,70.1096,70.5001,221300.0
2008-07-09 10:00:00,110.12,110.49,109.89,110.29,163500.0,70.5065,70.7434,70.3593,70.6154,163500.0
2008-07-09 10:10:00,110.29,110.47,109.45,109.78,189100.0,70.6154,70.7306,70.0775,70.2888,189100.0
2008-07-09 10:20:00,109.84,110.15,109.45,109.94,164000.0,70.3272,70.5257,70.0775,70.3913,164000.0
2008-07-09 10:30:00,109.88,110.52,109.7,110.5,252000.0,70.3529,70.7626,70.2376,70.7498,252000.0
2008-07-09 10:40:00,110.4,110.49,109.5,109.79,149200.0,70.6858,70.7434,70.1096,70.2952,149200.0
2008-07-09 10:50:00,109.84,109.96,109.1,109.26,139000.0,70.3272,70.4041,69.8534,69.9559,139000.0
2008-07-09 11:00:00,109.28,109.39,107.59,107.71,296300.0,69.9687,70.0391,68.8866,68.9635,296300.0
2008-07-09 11:10:00,107.72,108.57,107.72,108.05,174700.0,68.9699,69.5141,68.9699,69.1812,174700.0
2008-07-09 11:20:00,108.0,108.0,106.55,106.81,206600.0,69.1491,69.1491,68.2208,68.3872,206600.0
2008-07-09 11:30:00,106.81,107.74,106.65,107.45,182700.0,68.3872,68.9827,68.2848,68.797,182700.0
2008-07-09 11:40:00,107.44,107.99,106.89,107.96,124100.0,68.7906,69.1427,68.4384,69.1235,124100.0
2008-07-09 11:50:00,107.99,108.52,107.66,107.89,171600.0,69.1427,69.4821,68.9315,69.0787,171600.0
2008-07-09 12:00:00,107.89,108.01,107.41,107.92,115100.0,69.0787,69.1555,68.7714,69.0979,115100.0
2008-07-09 12:10:00,107.94,108.26,107.17,107.22,98900.0,69.1107,69.3156,68.6177,68.6497,98900.0
2008-07-09 12:20:00,107.22,107.84,106.95,107.52,130900.0,68.6497,69.0467,68.4769,68.8418,130900.0
2008-07-09 12:30:00,107.5,107.97,107.5,107.67,103400.0,68.829,69.1299,68.829,68.9379,103400.0
2008-07-09 12:40:00,107.69,107.73,107.08,107.19,123400.0,68.9507,68.9763,68.5601,68.6305,123400.0
2008-07-09 12:50:00,107.21,107.55,107.09,107.24,84700.0,68.6433,68.861,68.5665,68.6625,84700.0
2008-07-09 13:00:00,107.17,107.36,106.94,107.05,82800.0,68.6177,68.7394,68.4705,68.5409,82800.0
2008-07-09 13:10:00,107.04,107.67,107.03,107.41,99500.0,68.5345,68.9379,68.5281,68.7714,99500.0
2008-07-09 13:20:00,107.49,107.69,107.07,107.13,58900.0,68.8226,68.9507,68.5537,68.5921,58900.0
2008-07-09 13:30:00,107.12,107.42,107.03,107.09,88000.0,68.5857,68.7778,68.5281,68.5665,88000.0
2008-07-09 13:40:00,107.11,107.42,107.1,107.4,67800.0,68.5793,68.7778,68.5729,68.765,67800.0
2008-07-09 13:50:00,107.43,107.5,107.0,107.11,100100.0,68.7842,68.829,68.5089,68.5793,100100.0
2008-07-09 14:00:00,107.1,107.18,106.69,107.0,108400.0,68.5729,68.6241,68.3104,68.5089,108400.0
2008-07-09 14:10:00,107.03,107.16,106.27,106.27,136000.0,68.5281,68.6113,68.0415,68.0415,136000.0
2008-07-09 14:20:00,106.27,106.64,106.05,106.51,137000.0,68.0415,68.2784,67.9006,68.1951,137000.0
2008-07-09 14:30:00,106.55,106.55,105.76,105.82,90000.0,68.2208,68.2208,67.7149,67.7534,90000.0
2008-07-09 14:40:00,105.82,106.18,105.48,105.62,140500.0,67.7534,67.9839,67.5357,67.6253,140500.0
2008-07-09 14:50:00,105.62,105.73,104.92,104.96,218700.0,67.6253,67.6957,67.1771,67.2027,218700.0
2008-07-09 15:00:00,104.96,105.52,104.69,105.04,223300.0,67.2027,67.5613,67.0299,67.2539,223300.0
2008-07-09 15:10:00,105.04,105.71,105.04,105.35,154100.0,67.2539,67.6829,67.2539,67.4524,154100.0
2008-07-09 15:20:00,105.36,105.92,105.34,105.85,158300.0,67.4588,67.8174,67.446,67.7726,158300.0
2008-07-09 15:30:00,105.85,106.02,105.55,105.55,177200.0,67.7726,67.8814,67.5805,67.5805,177200.0
2008-07-09 15:40:00,105.56,105.58,104.56,104.65,258900.0,67.5869,67.5997,66.9466,67.0042,258900.0
2008-07-09 15:50:00,104.65,104.99,104.4,104.56,360700.0,67.0042,67.2219,66.8442,66.9466,360700.0
2008-07-10 09:30:00,104.59,107.3,104.59,107.03,219300.0,66.9658,68.701,66.9658,68.5281,219300.0
2008-07-10 09:40:00,107.06,107.91,106.68,107.72,365600.0,68.5473,69.0915,68.304,68.9699,365600.0
2008-07-10 09:50:00,107.75,107.75,106.41,106.85,201700.0,68.9891,68.9891,68.1311,68.4128,201700.0
2008-07-10 10:00:00,106.85,107.12,106.34,106.55,143900.0,68.4128,68.5857,68.0863,68.2208,143900.0
2008-07-10 10:10:00,106.52,106.8,105.33,105.52,153000.0,68.2015,68.3808,67.4396,67.5613,153000.0
2008-07-10 10:20:00,105.55,107.04,105.47,106.97,148700.0,67.5805,68.5345,67.5293,68.4897,148700.0
2008-07-10 10:30:00,106.93,107.77,106.92,107.23,161300.0,68.4641,69.0019,68.4577,68.6561,161300.0
2008-07-10 10:40:00,107.19,108.69,107.19,108.6,144700.0,68.6305,69.5909,68.6305,69.5333,144700.0
2008-07-10 10:50:00,108.62,109.41,108.37,109.11,178900.0,69.5461,70.0519,69.386,69.8598,178900.0
2008-07-10 11:00:00,109.12,109.85,108.61,108.86,242600.0,69.8662,70.3336,69.5397,69.6998,242600.0
2008-07-10 11:10:00,108.78,109.37,108.57,108.63,184600.0,69.6486,70.0263,69.5141,69.5525,184600.0
2008-07-10 11:20:00,108.64,109.25,108.46,108.7,178100.0,69.5589,69.9495,69.4437,69.5973,178100.0
2008-07-10 11:30:00,108.69,109.05,108.63,109.0,224700.0,69.5909,69.8214,69.5525,69.7894,224700.0
2008-07-10 11:40:00,109.01,109.13,108.63,108.71,230300.0,69.7958,69.8727,69.5525,69.6037,230300.0
2008-07-10 11:50:00,108.69,108.74,107.9,108.17,124000.0,69.5909,69.6229,69.0851,69.258,124000.0
2008-07-10 12:00:00,108.14,108.64,108.07,108.38,145600.0,69.2388,69.5589,69.194,69.3924,145600.0
2008-07-10 12:10:00,108.39,108.59,108.14,108.29,68000.0,69.3989,69.5269,69.2388,69.3348,68000.0
2008-07-10 12:20:00,108.24,108.58,107.7,107.7,108400.0,69.3028,69.5205,68.9571,68.9571,108400.0
2008-07-10 12:30:00,107.71,108.63,107.6,108.42,127500.0,68.9635,69.5525,68.893,69.4181,127500.0
2008-07-10 12:40:00,108.4,108.65,108.28,108.38,111200.0,69.4053,69.5653,69.3284,69.3924,111200.0
2008-07-10 12:50:00,108.36,108.61,108.06,108.43,120200.0,69.3796,69.5397,69.1876,69.4245,120200.0
2008-07-10 13:00:00,108.43,108.54,108.22,108.33,117400.0,69.4245,69.4949,69.29,69.3604,117400.0
2008-07-10 13:10:00,108.34,108.39,108.15,108.29,122600.0,69.3668,69.3989,69.2452,69.3348,122600.0
2008-07-10 13:20:00,108.33,108.54,108.2,108.37,94600.0,69.3604,69.4949,69.2772,69.386,94600.0
2008-07-10 13:30:00,108.41,108.57,108.14,108.34,68800.0,69.4117,69.5141,69.2388,69.3668,68800.0
2008-07-10 13:40:00,108.42,108.65,108.16,108.47,149700.0,69.4181,69.5653,69.2516,69.4501,149700.0
2008-07-10 13:50:00,108.5,108.7,108.21,108.43,215200.0,69.4693,69.5973,69.2836,69.4245,215200.0
2008-07-10 14:00:00,108.43,108.68,108.17,108.64,155800.0,69.4245,69.5845,69.258,69.5589,155800.0
2008-07-10 14:10:00,108.63,108.7,108.1,108.48,79200.0,69.5525,69.5973,69.2132,69.4565,79200.0
2008-07-10 14:20:00,108.52,108.67,108.37,108.63,268600.0,69.4821,69.5781,69.386,69.5525,268600.0
2008-07-10 14:30:00,108.64,109.07,108.33,108.56,338200.0,69.5589,69.8342,69.3604,69.5077,338200.0
2008-07-10 14:40:00,108.56,108.72,107.61,108.07,122300.0,69.5077,69.6101,68.8994,69.194,122300.0
2008-07-10 14:50:00,108.02,108.56,107.74,107.94,108500.0,69.162,69.5077,68.9827,69.1107,108500.0
2008-07-10 15:00:00,107.92,108.85,107.8,108.64,249500.0,69.0979,69.6934,69.0211,69.5589,249500.0
2008-07-10 15:10:00,108.64,108.84,108.34,108.6,197900.0,69.5589,69.687,69.3668,69.5333,197900.0
2008-07-10 15:20:00,108.65,109.06,108.47,108.95,225700.0,69.5653,69.8278,69.4501,69.7574,225700.0
2008-07-10 15:30:00,108.95,109.05,108.38,108.86,253000.0,69.7574,69.8214,69.3924,69.6998,253000.0
2008-07-10 15:40:00,108.86,109.29,108.78,109.29,277500.0,69.6998,69.9751,69.6486,69.9751,277500.0
2008-07-10 15:50:00,109.28,109.65,108.81,109.61,440800.0,69.9687,70.2056,69.6678,70.18,440800.0
2008-07-11 09:30:00,111.1,111.23,110.11,110.36,381500.0,71.134,71.2172,70.5001,70.6602,381500.0
2008-07-11 09:40:00,110.36,112.46,110.32,112.02,401000.0,70.6602,72.0047,70.6346,71.723,401000.0
2008-07-11 09:50:00,112.03,112.53,111.63,112.01,278600.0,71.7294,72.0496,71.4733,71.7166,278600.0
2008-07-11 10:00:00,112.01,112.67,111.89,112.43,236400.0,71.7166,72.1392,71.6398,71.9855,236400.0
2008-07-11 10:10:00,112.43,113.18,112.1,112.68,194700.0,71.9855,72.4657,71.7743,72.1456,194700.0
2008-07-11 10:20:00,112.63,112.73,111.51,111.51,209700.0,72.1136,72.1776,71.3965,71.3965,209700.0
2008-07-11 10:30:00,111.5,112.08,111.31,111.63,154600.0,71.3901,71.7614,71.2684,71.4733,154600.0
2008-07-11 10:40:00,111.55,112.43,111.34,112.27,156100.0,71.4221,71.9855,71.2876,71.8831,156100.0
2008-07-11 10:50:00,112.25,112.49,111.68,111.74,159000.0,71.8703,72.024,71.5053,71.5438,159000.0
2008-07-11 11:00:00,111.76,112.0,111.42,111.89,115200.0,71.5566,71.7102,71.3389,71.6398,115200.0
2008-07-11 11:10:00,111.93,112.04,110.84,110.85,223900.0,71.6654,71.7358,70.9675,70.9739,223900.0
2008-07-11 11:20:00,110.9,110.91,109.88,109.91,239200.0,71.0059,71.0123,70.3529,70.3721,239200.0
2008-07-11 11:30:00,109.91,109.96,108.96,109.17,350500.0,70.3721,70.4041,69.7638,69.8983,350500.0
2008-07-11 11:40:00,109.19,109.36,108.78,109.17,183100.0,69.9111,70.0199,69.6486,69.8983,183100.0
2008-07-11 11:50:00,109.21,110.52,109.2,110.35,167000.0,69.9239,70.7626,69.9175,70.6538,167000.0
2008-07-11 12:00:00,110.34,110.42,109.7,109.85,128200.0,70.6474,70.6986,70.2376,70.3336,128200.0
2008-07-11 12:10:00,109.82,110.01,109.45,109.78,78700.0,70.3144,70.4361,70.0775,70.2888,78700.0
2008-07-11 12:20:00,109.83,109.9,108.7,109.0,113200.0,70.3208,70.3657,69.5973,69.7894,113200.0
2008-07-11 12:30:00,109.03,109.3,108.88,108.93,49000.0,69.8086,69.9815,69.7126,69.7446,49000.0
2008-07-11 12:40:00,108.93,109.05,108.43,108.47,46800.0,69.7446,69.8214,69.4245,69.4501,46800.0
2008-07-11 12:50:00,108.46,109.22,108.46,109.1,58000.0,69.4437,69.9303,69.4437,69.8534,58000.0
2008-07-11 13:00:00,109.1,109.14,108.6,108.7,65000.0,69.8534,69.8791,69.5333,69.5973,65000.0
2008-07-11 13:10:00,108.67,109.33,108.46,109.26,95000.0,69.5781,70.0007,69.4437,69.9559,95000.0
2008-07-11 13:20:00,109.26,109.59,108.83,108.89,90100.0,69.9559,70.1672,69.6806,69.719,90100.0
2008-07-11 13:30:00,108.85,109.92,108.84,109.92,59400.0,69.6934,70.3785,69.687,70.3785,59400.0
2008-07-11 13:40:00,109.9,110.03,109.39,109.79,82700.0,70.3657,70.4489,70.0391,70.2952,82700.0
2008-07-11 13:50:00,109.83,110.01,109.58,109.65,92600.0,70.3208,70.4361,70.1608,70.2056,92600.0
2008-07-11 14:00:00,109.66,110.61,109.66,109.95,130500.0,70.212,70.8203,70.212,70.3977,130500.0
2008-07-11 14:10:00,109.93,110.16,109.61,110.05,114000.0,70.3849,70.5321,70.18,70.4617,114000.0
2008-07-11 14:20:00,110.01,110.11,109.42,109.49,94600.0,70.4361,70.5001,70.0583,70.1031,94600.0
2008-07-11 14:30:00,109.47,109.81,109.07,109.63,41400.0,70.0903,70.308,69.8342,70.1928,41400.0
2008-07-11 14:40:00,109.61,110.49,109.5,110.39,79700.0,70.18,70.7434,70.1096,70.6794,79700.0
2008-07-11 14:50:00,110.43,111.0,109.88,110.93,193000.0,70.705,71.07,70.3529,71.0251,193000.0
2008-07-11 15:00:00,110.93,111.17,110.07,110.92,191500.0,71.0251,71.1788,70.4745,71.0187,191500.0
2008-07-11 15:10:00,110.92,111.25,110.24,110.36,111300.0,71.0187,71.23,70.5834,70.6602,111300.0
2008-07-11 15:20:00,110.36,110.73,109.9,110.3,78200.0,70.6602,70.8971,70.3657,70.6218,78200.0
2008-07-11 15:30:00,110.3,110.51,109.79,109.87,130200.0,70.6218,70.7562,70.2952,70.3465,130200.0
2008-07-11 15:40:00,109.93,110.49,109.77,110.23,128900.0,70.3849,70.7434,70.2824,70.5769,128900.0
2008-07-11 15:50:00,110.28,110.7,110.19,110.5,178100.0,70.609,70.8779,70.5513,70.7498,178100.0
2008-07-14 09:30:00,111.74,111.95,109.75,109.94,126600.0,71.5438,71.6782,70.2696,70.3913,126600.0
2008-07-14 09:40:00,109.88,110.0,108.41,109.12,183900.0,70.3529,70.4297,69.4117,69.8662,183900.0
2008-07-14 09:50:00,109.24,110.47,109.1,110.17,148100.0,69.9431,70.7306,69.8534,70.5385,148100.0
2008-07-14 10:00:00,110.09,111.59,109.88,111.5,152900.0,70.4873,71.4477,70.3529,71.3901,152900.0
2008-07-14 10:10:00,111.51,112.2,111.18,112.0,152300.0,71.3965,71.8383,71.1852,71.7102,152300.0
2008-07-14 10:20:00,112.0,112.01,111.33,111.84,91700.0,71.7102,71.7166,71.2812,71.6078,91700.0
2008-07-14 10:30:00,111.78,112.28,111.31,111.94,115300.0,71.5694,71.8895,71.2684,71.6718,115300.0
2008-07-14 10:40:00,112.0,112.01,110.92,111.02,72500.0,71.7102,71.7166,71.0187,71.0828,72500.0
2008-07-14 10:50:00,110.96,111.51,110.56,111.0,84700.0,71.0443,71.3965,70.7882,71.07,84700.0
2008-07-14 11:00:00,111.0,111.42,110.82,111.42,63600.0,71.07,71.3389,70.9547,71.3389,63600.0
2008-07-14 11:10:00,111.35,111.35,110.5,110.69,64400.0,71.2941,71.2941,70.7498,70.8715,64400.0
2008-07-14 11:20:00,110.77,110.9,110.05,110.16,70500.0,70.9227,71.0059,70.4617,70.5321,70500.0
2008-07-14 11:30:00,110.16,110.38,109.77,109.77,79900.0,70.5321,70.673,70.2824,70.2824,79900.0
2008-07-14 11:40:00,109.77,110.8,109.72,110.16,91200.0,70.2824,70.9419,70.2504,70.5321,91200.0
2008-07-14 11:50:00,110.16,110.38,109.04,109.73,90400.0,70.5321,70.673,69.815,70.2568,90400.0
2008-07-14 12:00:00,109.69,110.31,109.37,110.31,101500.0,70.2312,70.6282,70.0263,70.6282,101500.0
2008-07-14 12:10:00,110.31,110.62,110.0,110.62,124400.0,70.6282,70.8267,70.4297,70.8267,124400.0
2008-07-14 12:20:00,110.56,110.58,110.11,110.14,97100.0,70.7882,70.801,70.5001,70.5193,97100.0
2008-07-14 12:30:00,110.16,110.32,109.97,110.25,69900.0,70.5321,70.6346,70.4105,70.5898,69900.0
2008-07-14 12:40:00,110.25,110.69,110.24,110.68,45200.0,70.5898,70.8715,70.5834,70.8651,45200.0
2008-07-14 12:50:00,110.63,111.04,110.63,110.94,73000.0,70.8331,71.0956,70.8331,71.0315,73000.0
2008-07-14 13:00:00,110.94,111.02,110.62,110.71,50100.0,71.0315,71.0828,70.8267,70.8843,50100.0
2008-07-14 13:10:00,110.7,111.16,110.58,110.86,62600.0,70.8779,71.1724,70.801,70.9803,62600.0
2008-07-14 13:20:00,110.85,110.99,110.43,110.57,52400.0,70.9739,71.0636,70.705,70.7946,52400.0
2008-07-14 13:30:00,110.56,110.81,110.43,110.62,57000.0,70.7882,70.9483,70.705,70.8267,57000.0
2008-07-14 13:40:00,110.64,110.97,110.45,110.64,58100.0,70.8395,71.0507,70.7178,70.8395,58100.0
2008-07-14 13:50:00,110.6,111.32,110.5,111.26,79600.0,70.8138,71.2748,70.7498,71.2364,79600.0
2008-07-14 14:00:00,111.27,111.29,110.81,111.19,54400.0,71.2428,71.2556,70.9483,71.1916,54400.0
2008-07-14 14:10:00,111.19,111.4,111.15,111.31,60600.0,71.1916,71.3261,71.166,71.2684,60600.0
2008-07-14 14:20:00,111.26,111.52,111.24,111.41,45800.0,71.2364,71.4029,71.2236,71.3325,45800.0
2008-07-14 14:30:00,111.44,111.59,111.37,111.5,65200.0,71.3517,71.4477,71.3069,71.3901,65200.0
2008-07-14 14:40:00,111.49,111.6,111.14,111.2,78900.0,71.3837,71.4541,71.1596,71.198,78900.0
2008-07-14 14:50:00,111.19,111.41,111.02,111.34,88900.0,71.1916,71.3325,71.0828,71.2876,88900.0
2008-07-14 15:00:00,111.32,111.36,110.61,110.95,74500.0,71.2748,71.3005,70.8203,71.0379,74500.0
2008-07-14 15:10:00,110.92,111.31,110.92,110.99,60400.0,71.0187,71.2684,71.0187,71.0636,60400.0
2008-07-14 15:20:00,110.99,111.48,110.8,111.48,110400.0,71.0636,71.3773,70.9419,71.3773,110400.0
2008-07-14 15:30:00,111.49,111.77,111.33,111.68,129300.0,71.3837,71.563,71.2812,71.5053,129300.0
2008-07-14 15:40:00,111.67,111.7,111.23,111.58,181700.0,71.4989,71.5181,71.2172,71.4413,181700.0
2008-07-14 15:50:00,111.56,111.59,111.01,111.2,161000.0,71.4285,71.4477,71.0764,71.198,161000.0
2008-07-15 09:30:00,111.82,113.11,111.59,112.57,274200.0,71.595,72.4209,71.4477,72.0752,274200.0
2008-07-15 09:40:00,112.55,112.68,111.71,112.4,177300.0,72.0624,72.1456,71.5245,71.9663,177300.0
2008-07-15 09:50:00,112.38,112.4,110.86,111.85,198600.0,71.9535,71.9663,70.9803,71.6142,198600.0
2008-07-15 10:00:00,111.91,111.97,109.75,110.35,227800.0,71.6526,71.691,70.2696,70.6538,227800.0
2008-07-15 10:10:00,110.37,110.7,110.0,110.42,192300.0,70.6666,70.8779,70.4297,70.6986,192300.0
2008-07-15 10:20:00,110.41,111.72,110.32,110.36,127800.0,70.6922,71.5309,70.6346,70.6602,127800.0
2008-07-15 10:30:00,110.35,110.76,109.63,109.74,162500.0,70.6538,70.9163,70.1928,70.2632,162500.0
2008-07-15 10:40:00,109.72,110.09,109.02,109.12,103400.0,70.2504,70.4873,69.8022,69.8662,103400.0
2008-07-15 10:50:00,109.12,109.3,108.63,109.17,196700.0,69.8662,69.9815,69.5525,69.8983,196700.0
2008-07-15 11:00:00,109.18,109.25,107.92,107.92,197800.0,69.9047,69.9495,69.0979,69.0979,197800.0
2008-07-15 11:10:00,107.97,108.24,107.0,107.09,240100.0,69.1299,69.3028,68.5089,68.5665,240100.0
2008-07-15 11:20:00,107.11,107.24,106.0,106.32,290500.0,68.5793,68.6625,67.8686,68.0735,290500.0
2008-07-15 11:30:00,106.36,107.52,106.29,107.02,267300.0,68.0991,68.8418,68.0543,68.5217,267300.0
2008-07-15 11:40:00,107.02,107.6,106.55,107.56,164600.0,68.5217,68.893,68.2208,68.8674,164600.0
2008-07-15 11:50:00,107.58,108.22,107.1,108.07,256900.0,68.8802,69.29,68.5729,69.194,256900.0
2008-07-15 12:00:00,108.05,108.36,107.77,108.09,136700.0,69.1812,69.3796,69.0019,69.2068,136700.0
2008-07-15 12:10:00,108.12,108.22,107.65,107.87,149000.0,69.226,69.29,68.9251,69.0659,149000.0
2008-07-15 12:20:00,107.85,108.42,107.73,108.18,214600.0,69.0531,69.4181,68.9763,69.2644,214600.0
2008-07-15 12:30:00,108.2,108.77,108.0,108.51,184900.0,69.2772,69.6422,69.1491,69.4757,184900.0
2008-07-15 12:40:00,108.51,108.69,108.08,108.28,131900.0,69.4757,69.5909,69.2004,69.3284,131900.0
2008-07-15 12:50:00,108.25,108.38,107.46,107.68,147300.0,69.3092,69.3924,68.8034,68.9443,147300.0
2008-07-15 13:00:00,107.67,108.33,107.49,108.17,122800.0,68.9379,69.3604,68.8226,69.258,122800.0
2008-07-15 13:10:00,108.16,108.67,107.83,108.13,92500.0,69.2516,69.5781,69.0403,69.2324,92500.0
2008-07-15 13:20:00,108.15,108.51,107.96,108.51,105800.0,69.2452,69.4757,69.1235,69.4757,105800.0
2008-07-15 13:30:00,108.55,108.55,107.73,107.73,117100.0,69.5013,69.5013,68.9763,68.9763,117100.0
2008-07-15 13:40:00,107.8,108.15,107.64,107.84,72200.0,69.0211,69.2452,68.9186,69.0467,72200.0
2008-07-15 13:50:00,107.81,107.85,107.49,107.59,73000.0,69.0275,69.0531,68.8226,68.8866,73000.0
2008-07-15 14:00:00,107.63,107.63,107.05,107.44,112500.0,68.9122,68.9122,68.5409,68.7906,112500.0
2008-07-15 14:10:00,107.44,107.56,107.0,107.53,116900.0,68.7906,68.8674,68.5089,68.8482,116900.0
2008-07-15 14:20:00,107.55,107.55,107.03,107.32,113800.0,68.861,68.861,68.5281,68.7138,113800.0
2008-07-15 14:30:00,107.32,107.66,107.24,107.66,81700.0,68.7138,68.9315,68.6625,68.9315,81700.0
2008-07-15 14:40:00,107.67,107.69,107.24,107.36,90300.0,68.9379,68.9507,68.6625,68.7394,90300.0
2008-07-15 14:50:00,107.35,107.71,107.1,107.43,110500.0,68.733,68.9635,68.5729,68.7842,110500.0
2008-07-15 15:00:00,107.42,108.2,107.42,108.08,125400.0,68.7778,69.2772,68.7778,69.2004,125400.0
2008-07-15 15:10:00,108.09,108.16,107.59,107.91,127800.0,69.2068,69.2516,68.8866,69.0915,127800.0
2008-07-15 15:20:00,107.91,107.91,107.22,107.25,151600.0,69.0915,69.0915,68.6497,68.6689,151600.0
2008-07-15 15:30:00,107.26,107.54,106.89,106.98,213700.0,68.6753,68.8546,68.4384,68.4961,213700.0
2008-07-15 15:40:00,106.98,107.0,106.4,106.53,340000.0,68.4961,68.5089,68.1247,68.2079,340000.0
2008-07-15 15:50:00,106.54,106.65,106.0,106.09,401900.0,68.2144,68.2848,67.8686,67.9262,401900.0
2008-07-16 09:30:00,106.55,106.76,104.59,106.59,269800.0,68.2208,68.3552,66.9658,68.2464,269800.0
2008-07-16 09:40:00,106.59,106.94,104.5,105.9,231200.0,68.2464,68.4705,66.9082,67.8046,231200.0
2008-07-16 09:50:00,105.9,105.9,104.14,104.31,188600.0,67.8046,67.8046,66.6777,66.7866,188600.0
2008-07-16 10:00:00,104.31,105.53,104.21,104.91,244100.0,66.7866,67.5677,66.7225,67.1707,244100.0
2008-07-16 10:10:00,104.94,105.01,104.39,104.82,174500.0,67.1899,67.2347,66.8378,67.1131,174500.0
2008-07-16 10:20:00,104.85,105.3,104.75,105.01,154400.0,67.1323,67.4204,67.0683,67.2347,154400.0
2008-07-16 10:30:00,105.04,105.15,102.56,102.58,331800.0,67.2539,67.3244,65.6661,65.6789,331800.0
2008-07-16 10:40:00,102.61,102.9,101.58,101.77,405700.0,65.6981,65.8838,65.0386,65.1603,405700.0
2008-07-16 10:50:00,101.76,101.92,100.75,101.57,399100.0,65.1539,65.2563,64.5072,65.0322,399100.0
2008-07-16 11:00:00,101.57,101.76,101.05,101.45,250300.0,65.0322,65.1539,64.6993,64.9554,250300.0
2008-07-16 11:10:00,101.45,101.5,101.04,101.16,289900.0,64.9554,64.9874,64.6929,64.7697,289900.0
2008-07-16 11:20:00,101.12,102.23,101.01,102.05,265100.0,64.7441,65.4548,64.6737,65.3395,265100.0
2008-07-16 11:30:00,102.05,102.29,101.61,102.29,153500.0,65.3395,65.4932,65.0578,65.4932,153500.0
2008-07-16 11:40:00,102.24,103.34,102.06,103.25,150000.0,65.4612,66.1655,65.3459,66.1079,150000.0
2008-07-16 11:50:00,103.21,103.63,102.59,102.69,184100.0,66.0823,66.3512,65.6853,65.7493,184100.0
2008-07-16 12:00:00,102.76,103.5,102.65,102.92,150200.0,65.7941,66.2679,65.7237,65.8966,150200.0
2008-07-16 12:10:00,102.95,103.13,102.25,102.33,125300.0,65.9158,66.031,65.4676,65.5188,125300.0
2008-07-16 12:20:00,102.35,102.63,102.13,102.5,138100.0,65.5316,65.7109,65.3908,65.6277,138100.0
2008-07-16 12:30:00,102.5,102.68,102.0,102.04,123500.0,65.6277,65.7429,65.3075,65.3331,123500.0
2008-07-16 12:40:00,102.07,102.47,101.97,102.23,206400.0,65.3523,65.6085,65.2883,65.4548,206400.0
2008-07-16 12:50:00,102.19,102.38,101.8,101.96,207700.0,65.4292,65.5508,65.1795,65.2819,207700.0
2008-07-16 13:00:00,101.98,102.27,101.63,102.25,253500.0,65.2947,65.4804,65.0706,65.4676,253500.0
2008-07-16 13:10:00,102.26,102.49,101.35,101.43,302200.0,65.474,65.6213,64.8914,64.9426,302200.0
2008-07-16 13:20:00,101.46,101.7,101.29,101.6,195900.0,64.9618,65.1154,64.8529,65.0514,195900.0
2008-07-16 13:30:00,101.62,101.72,101.03,101.25,170700.0,65.0642,65.1283,64.6865,64.8273,170700.0
2008-07-16 13:40:00,101.25,101.44,100.72,100.75,171100.0,64.8273,64.949,64.488,64.5072,171100.0
2008-07-16 13:50:00,100.72,101.39,100.56,101.18,224800.0,64.488,64.917,64.3855,64.7825,224800.0
2008-07-16 14:00:00,101.18,101.27,100.75,100.99,195200.0,64.7825,64.8401,64.5072,64.6609,195200.0
2008-07-16 14:10:00,100.94,101.16,100.25,100.6,321400.0,64.6288,64.7697,64.1871,64.4111,321400.0
2008-07-16 14:20:00,100.6,101.19,100.56,100.9,205300.0,64.4111,64.7889,64.3855,64.6032,205300.0
2008-07-16 14:30:00,100.9,101.09,100.58,100.95,155100.0,64.6032,64.7249,64.3983,64.6352,155100.0
2008-07-16 14:40:00,100.92,100.96,100.25,100.57,175600.0,64.616,64.6416,64.1871,64.3919,175600.0
2008-07-16 14:50:00,100.55,100.58,99.96,100.05,228700.0,64.3791,64.3983,64.0014,64.059,228700.0
2008-07-16 15:00:00,100.09,100.81,99.97,100.72,370500.0,64.0846,64.5456,64.0078,64.488,370500.0
2008-07-16 15:10:00,100.69,100.89,100.43,100.54,191500.0,64.4688,64.5968,64.3023,64.3727,191500.0
2008-07-16 15:20:00,100.54,100.72,100.4,100.62,219500.0,64.3727,64.488,64.2831,64.424,219500.0
2008-07-16 15:30:00,100.6,101.05,100.02,101.01,353900.0,64.4111,64.6993,64.0398,64.6737,353900.0
2008-07-16 15:40:00,101.01,101.13,100.48,100.65,310100.0,64.6737,64.7505,64.3343,64.4432,310100.0
2008-07-16 15:50:00,100.68,101.38,100.63,101.33,364200.0,64.4624,64.9106,64.4304,64.8785,364200.0
2008-07-17 09:30:00,102.0,102.46,98.57,98.96,386100.0,65.3075,65.6021,63.1114,63.3611,386100.0
2008-07-17 09:40:00,98.88,100.86,98.85,100.57,303700.0,63.3099,64.5776,63.2907,64.3919,303700.0
2008-07-17 09:50:00,100.57,102.27,100.3,102.21,323300.0,64.3919,65.4804,64.2191,65.442,323300.0
2008-07-17 10:00:00,102.18,102.83,101.75,102.36,366900.0,65.4228,65.839,65.1475,65.538,366900.0
2008-07-17 10:10:00,102.36,102.43,101.21,101.7,183300.0,65.538,65.5828,64.8017,65.1154,183300.0
2008-07-17 10:20:00,101.76,102.27,101.56,101.87,185600.0,65.1539,65.4804,65.0258,65.2243,185600.0
2008-07-17 10:30:00,101.86,102.04,100.15,100.3,263800.0,65.2179,65.3331,64.123,64.2191,263800.0
2008-07-17 10:40:00,100.31,101.17,100.18,101.1,236000.0,64.2255,64.7761,64.1422,64.7313,236000.0
2008-07-17 10:50:00,101.1,101.26,100.12,100.18,190600.0,64.7313,64.8337,64.1038,64.1422,190600.0
2008-07-17 11:00:00,100.17,101.38,100.17,100.99,141200.0,64.1358,64.9106,64.1358,64.6609,141200.0
2008-07-17 11:10:00,100.97,100.97,99.69,99.82,140600.0,64.648,64.648,63.8285,63.9117,140600.0
2008-07-17 11:20:00,99.87,100.21,99.35,99.51,182000.0,63.9438,64.1614,63.6108,63.7133,182000.0
2008-07-17 11:30:00,99.46,100.44,99.15,99.22,178100.0,63.6812,64.3087,63.4828,63.5276,178100.0
2008-07-17 11:40:00,99.21,99.36,99.0,99.01,156700.0,63.5212,63.6172,63.3867,63.3931,156700.0
2008-07-17 11:50:00,99.01,99.15,98.68,98.72,280600.0,63.3931,63.4828,63.1818,63.2074,280600.0
2008-07-17 12:00:00,98.77,99.0,98.59,98.91,181900.0,63.2395,63.3867,63.1242,63.3291,181900.0
2008-07-17 12:10:00,98.92,98.94,98.5,98.54,148200.0,63.3355,63.3483,63.0666,63.0922,148200.0
2008-07-17 12:20:00,98.52,98.92,98.5,98.53,186600.0,63.0794,63.3355,63.0666,63.0858,186600.0
2008-07-17 12:30:00,98.53,98.73,98.04,98.11,145500.0,63.0858,63.2138,62.7721,62.8169,145500.0
2008-07-17 12:40:00,98.12,98.44,97.62,97.67,124800.0,62.8233,63.0282,62.5031,62.5352,124800.0
2008-07-17 12:50:00,97.65,97.69,96.33,96.46,368200.0,62.5224,62.548,61.6772,61.7604,368200.0
2008-07-17 13:00:00,96.46,97.1,96.24,96.29,302900.0,61.7604,62.1702,61.6196,61.6516,302900.0
2008-07-17 13:10:00,96.3,96.44,96.0,96.4,219900.0,61.658,61.7476,61.4659,61.722,219900.0
2008-07-17 13:20:00,96.4,96.77,96.01,96.73,215800.0,61.722,61.9589,61.4723,61.9333,215800.0
2008-07-17 13:30:00,96.77,96.91,96.01,96.6,258800.0,61.9589,62.0486,61.4723,61.8501,258800.0
2008-07-17 13:40:00,96.56,96.85,96.2,96.36,203100.0,61.8245,62.0101,61.594,61.6964,203100.0
2008-07-17 13:50:00,96.36,96.77,96.16,96.74,148600.0,61.6964,61.9589,61.5684,61.9397,148600.0
2008-07-17 14:00:00,96.76,96.79,96.26,96.34,132600.0,61.9525,61.9717,61.6324,61.6836,132600.0
2008-07-17 14:10:00,96.37,96.75,96.17,96.62,162200.0,61.7028,61.9461,61.5748,61.8629,162200.0
2008-07-17 14:20:00,96.63,96.65,96.2,96.24,160200.0,61.8693,61.8821,61.594,61.6196,160200.0
2008-07-17 14:30:00,96.23,96.57,95.88,96.0,206400.0,61.6132,61.8309,61.3891,61.4659,206400.0
2008-07-17 14:40:00,96.0,96.08,95.45,95.73,314800.0,61.4659,61.5171,61.1138,61.293,314800.0
2008-07-17 14:50:00,95.74,95.87,95.32,95.36,219700.0,61.2994,61.3827,61.0305,61.0561,219700.0
2008-07-17 15:00:00,95.36,95.42,94.93,95.0,239300.0,61.0561,61.0946,60.7808,60.8256,239300.0
2008-07-17 15:10:00,95.02,95.52,94.91,95.46,223300.0,60.8384,61.1586,60.768,61.1202,223300.0
2008-07-17 15:20:00,95.44,95.54,95.26,95.46,143500.0,61.1074,61.1714,60.9921,61.1202,143500.0
2008-07-17 15:30:00,95.43,96.02,95.39,95.92,249500.0,61.101,61.4787,61.0753,61.4147,249500.0
2008-07-17 15:40:00,95.91,97.48,95.7,97.44,340900.0,61.4083,62.4135,61.2738,62.3879,340900.0
2008-07-17 15:50:00,97.42,98.02,97.39,98.01,540100.0,62.3751,62.7593,62.3559,62.7529,540100.0
2008-07-18 09:30:00,96.76,99.5,96.06,99.03,917200.0,61.9525,63.7069,61.5043,63.4059,917200.0
2008-07-18 09:40:00,99.03,100.75,99.01,100.72,275400.0,63.4059,64.5072,63.3931,64.488,275400.0
2008-07-18 09:50:00,100.75,101.47,100.65,101.09,455200.0,64.5072,64.9682,64.4432,64.7249,455200.0
2008-07-18 10:00:00,101.05,101.82,100.86,101.23,330200.0,64.6993,65.1923,64.5776,64.8145,330200.0
2008-07-18 10:10:00,101.19,101.41,100.58,100.71,278400.0,64.7889,64.9298,64.3983,64.4816,278400.0
2008-07-18 10:20:00,100.66,101.29,100.5,101.0,266100.0,64.4496,64.8529,64.3471,64.6673,266100.0
2008-07-18 10:30:00,101.05,101.3,100.57,101.0,296300.0,64.6993,64.8593,64.3919,64.6673,296300.0
2008-07-18 10:40:00,101.0,101.0,99.5,99.64,289700.0,64.6673,64.6673,63.7069,63.7965,289700.0
2008-07-18 10:50:00,99.6,100.0,98.8,99.35,325200.0,63.7709,64.027,63.2587,63.6108,325200.0
2008-07-18 11:00:00,99.29,99.3,98.54,98.75,213700.0,63.5724,63.5788,63.0922,63.2266,213700.0
2008-07-18 11:10:00,98.76,98.82,97.47,97.48,182900.0,63.2331,63.2715,62.4071,62.4135,182900.0
2008-07-18 11:20:00,97.54,98.36,96.73,98.33,337800.0,62.4519,62.9769,61.9333,62.9577,337800.0
2008-07-18 11:30:00,98.36,98.74,97.92,98.12,168000.0,62.9769,63.2202,62.6952,62.8233,168000.0
2008-07-18 11:40:00,98.17,98.3,97.93,98.2,130800.0,62.8553,62.9385,62.7016,62.8745,130800.0
2008-07-18 11:50:00,98.19,98.7,98.15,98.31,154100.0,62.8681,63.1946,62.8425,62.9449,154100.0
2008-07-18 12:00:00,98.3,99.11,98.17,99.08,118300.0,62.9385,63.4571,62.8553,63.4379,118300.0
2008-07-18 12:10:00,99.08,99.21,98.47,98.51,137200.0,63.4379,63.5212,63.0474,63.073,137200.0
2008-07-18 12:20:00,98.47,98.61,98.16,98.52,105600.0,63.0474,63.137,62.8489,63.0794,105600.0
2008-07-18 12:30:00,98.53,99.1,98.53,98.91,114200.0,63.0858,63.4507,63.0858,63.3291,114200.0
2008-07-18 12:40:00,98.91,99.21,98.63,98.97,98300.0,63.3291,63.5212,63.1498,63.3675,98300.0
2008-07-18 12:50:00,98.96,99.07,98.61,98.92,67200.0,63.3611,63.4315,63.137,63.3355,67200.0
2008-07-18 13:00:00,98.89,98.94,98.23,98.4,85700.0,63.3163,63.3483,62.8937,63.0026,85700.0
2008-07-18 13:10:00,98.42,98.79,98.14,98.16,80800.0,63.0154,63.2523,62.8361,62.8489,80800.0
2008-07-18 13:20:00,98.14,98.44,97.75,97.87,80900.0,62.8361,63.0282,62.5864,62.6632,80900.0
2008-07-18 13:30:00,97.84,98.31,97.81,98.15,94900.0,62.644,62.9449,62.6248,62.8425,94900.0
2008-07-18 13:40:00,98.16,98.62,98.11,98.39,78400.0,62.8489,63.1434,62.8169,62.9962,78400.0
2008-07-18 13:50:00,98.38,98.59,98.16,98.35,65700.0,62.9897,63.1242,62.8489,62.9705,65700.0
2008-07-18 14:00:00,98.32,98.43,98.17,98.4,80200.0,62.9513,63.0218,62.8553,63.0026,80200.0
2008-07-18 14:10:00,98.42,98.51,98.0,98.25,92400.0,63.0154,63.073,62.7464,62.9065,92400.0
2008-07-18 14:20:00,98.25,98.69,98.08,98.58,108300.0,62.9065,63.1882,62.7977,63.1178,108300.0
2008-07-18 14:30:00,98.56,98.59,97.92,97.96,67000.0,63.105,63.1242,62.6952,62.7208,67000.0
2008-07-18 14:40:00,97.92,98.36,97.9,97.94,141500.0,62.6952,62.9769,62.6824,62.708,141500.0
2008-07-18 14:50:00,97.94,97.94,97.66,97.75,122600.0,62.708,62.708,62.5288,62.5864,122600.0
2008-07-18 15:00:00,97.76,98.14,97.72,98.1,159300.0,62.5928,62.8361,62.5672,62.8105,159300.0
2008-07-18 15:10:00,98.12,98.12,97.77,97.91,75300.0,62.8233,62.8233,62.5992,62.6888,75300.0
2008-07-18 15:20:00,97.92,98.22,97.88,98.19,104600.0,62.6952,62.8873,62.6696,62.8681,104600.0
2008-07-18 15:30:00,98.18,98.19,97.91,98.04,183200.0,62.8617,62.8681,62.6888,62.7721,183200.0
2008-07-18 15:40:00,98.06,98.31,98.04,98.14,202300.0,62.7849,62.9449,62.7721,62.8361,202300.0
2008-07-18 15:50:00,98.15,98.58,98.08,98.52,254600.0,62.8425,63.1178,62.7977,63.0794,254600.0
2008-07-21 09:30:00,100.3,101.82,99.55,100.09,342700.0,64.2191,65.1923,63.7389,64.0846,342700.0
2008-07-21 09:40:00,100.09,100.12,99.08,99.09,201400.0,64.0846,64.1038,63.4379,63.4443,201400.0
2008-07-21 09:50:00,99.08,99.38,98.53,99.02,248400.0,63.4379,63.63,63.0858,63.3995,248400.0
2008-07-21 10:00:00,99.03,100.68,98.8,100.45,175900.0,63.4059,64.4624,63.2587,64.3151,175900.0
2008-07-21 10:10:00,100.49,100.67,99.71,100.1,135100.0,64.3407,64.456,63.8413,64.091,135100.0
2008-07-21 10:20:00,100.09,100.85,100.04,100.75,143700.0,64.0846,64.5712,64.0526,64.5072,143700.0
2008-07-21 10:30:00,100.75,101.56,100.72,101.52,141600.0,64.5072,65.0258,64.488,65.0002,141600.0
2008-07-21 10:40:00,101.52,101.61,100.65,101.28,122800.0,65.0002,65.0578,64.4432,64.8465,122800.0
2008-07-21 10:50:00,101.28,101.73,101.07,101.62,146700.0,64.8465,65.1347,64.7121,65.0642,146700.0
2008-07-21 11:00:00,101.63,101.63,101.16,101.26,109700.0,65.0706,65.0706,64.7697,64.8337,109700.0
2008-07-21 11:10:00,101.22,102.1,101.21,101.82,216100.0,64.8081,65.3716,64.8017,65.1923,216100.0
2008-07-21 11:20:00,101.82,101.9,101.33,101.71,109500.0,65.1923,65.2435,64.8785,65.1218,109500.0
2008-07-21 11:30:00,101.66,102.0,101.66,102.0,142400.0,65.0898,65.3075,65.0898,65.3075,142400.0
2008-07-21 11:40:00,101.96,102.0,101.49,101.6,112000.0,65.2819,65.3075,64.981,65.0514,112000.0
2008-07-21 11:50:00,101.61,102.09,101.59,101.8,100900.0,65.0578,65.3652,65.045,65.1795,100900.0
2008-07-21 12:00:00,101.82,101.82,101.27,101.46,70600.0,65.1923,65.1923,64.8401,64.9618,70600.0
2008-07-21 12:10:00,101.45,101.81,101.34,101.34,72900.0,64.9554,65.1859,64.8849,64.8849,72900.0
2008-07-21 12:20:00,101.37,101.72,100.96,101.72,86000.0,64.9042,65.1283,64.6416,65.1283,86000.0
2008-07-21 12:30:00,101.76,101.85,101.45,101.7,65600.0,65.1539,65.2115,64.9554,65.1154,65600.0
2008-07-21 12:40:00,101.67,101.87,101.3,101.79,68000.0,65.0962,65.2243,64.8593,65.1731,68000.0
2008-07-21 12:50:00,101.79,102.09,101.63,102.02,85700.0,65.1731,65.3652,65.0706,65.3203,85700.0
2008-07-21 13:00:00,101.99,102.32,101.92,102.3,82000.0,65.3011,65.5124,65.2563,65.4996,82000.0
2008-07-21 13:10:00,102.3,102.57,101.97,102.05,130600.0,65.4996,65.6725,65.2883,65.3395,130600.0
2008-07-21 13:20:00,102.04,102.12,101.39,101.87,94400.0,65.3331,65.3844,64.917,65.2243,94400.0
2008-07-21 13:30:00,101.83,102.32,101.81,101.88,92900.0,65.1987,65.5124,65.1859,65.2307,92900.0
2008-07-21 13:40:00,101.83,102.0,101.5,101.73,80700.0,65.1987,65.3075,64.9874,65.1347,80700.0
2008-07-21 13:50:00,101.72,101.82,101.53,101.64,77700.0,65.1283,65.1923,65.0066,65.077,77700.0
2008-07-21 14:00:00,101.64,101.92,101.57,101.75,92200.0,65.077,65.2563,65.0322,65.1475,92200.0
2008-07-21 14:10:00,101.75,101.91,101.5,101.77,119000.0,65.1475,65.2499,64.9874,65.1603,119000.0
2008-07-21 14:20:00,101.75,102.24,101.64,102.19,88900.0,65.1475,65.4612,65.077,65.4292,88900.0
2008-07-21 14:30:00,102.19,102.44,102.09,102.44,84400.0,65.4292,65.5892,65.3652,65.5892,84400.0
2008-07-21 14:40:00,102.41,102.68,102.36,102.68,116500.0,65.57,65.7429,65.538,65.7429,116500.0
2008-07-21 14:50:00,102.71,102.99,102.65,102.99,131500.0,65.7621,65.9414,65.7237,65.9414,131500.0
2008-07-21 15:00:00,102.96,102.98,102.41,102.72,140600.0,65.9222,65.935,65.57,65.7685,140600.0
2008-07-21 15:10:00,102.69,102.9,102.52,102.67,113600.0,65.7493,65.8838,65.6405,65.7365,113600.0
2008-07-21 15:20:00,102.65,103.19,102.61,103.13,185200.0,65.7237,66.0694,65.6981,66.031,185200.0
2008-07-21 15:30:00,103.13,103.13,102.81,103.01,156000.0,66.031,66.031,65.8261,65.9542,156000.0
2008-07-21 15:40:00,103.03,103.34,102.93,102.93,273800.0,65.967,66.1655,65.903,65.903,273800.0
2008-07-21 15:50:00,102.93,103.05,102.74,103.01,327300.0,65.903,65.9798,65.7813,65.9542,327300.0
2008-07-22 09:30:00,102.32,102.4,100.13,101.0,244700.0,65.5124,65.5636,64.1102,64.6673,244700.0
2008-07-22 09:40:00,101.0,101.5,99.69,99.93,237300.0,64.6673,64.9874,63.8285,63.9822,237300.0
2008-07-22 09:50:00,99.88,100.09,98.4,98.46,253800.0,63.9502,64.0846,63.0026,63.041,253800.0
2008-07-22 10:00:00,98.47,98.54,97.18,97.26,351400.0,63.0474,63.0922,62.2214,62.2726,351400.0
2008-07-22 10:10:00,97.29,97.47,96.81,97.25,388800.0,62.2919,62.4071,61.9845,62.2662,388800.0
2008-07-22 10:20:00,97.21,97.76,96.9,97.54,333000.0,62.2406,62.5928,62.0422,62.4519,333000.0
2008-07-22 10:30:00,97.59,98.5,97.28,97.7,295800.0,62.4839,63.0666,62.2855,62.5544,295800.0
2008-07-22 10:40:00,97.7,97.95,97.16,97.23,225100.0,62.5544,62.7144,62.2086,62.2534,225100.0
2008-07-22 10:50:00,97.23,98.04,97.12,98.02,182100.0,62.2534,62.7721,62.183,62.7593,182100.0
2008-07-22 11:00:00,98.02,98.64,97.38,97.51,406700.0,62.7593,63.1562,62.3495,62.4327,406700.0
2008-07-22 11:10:00,97.53,97.84,97.25,97.27,358000.0,62.4455,62.644,62.2662,62.2791,358000.0
2008-07-22 11:20:00,97.29,97.76,97.0,97.47,315000.0,62.2919,62.5928,62.1062,62.4071,315000.0
2008-07-22 11:30:00,97.54,97.67,97.3,97.39,207900.0,62.4519,62.5352,62.2983,62.3559,207900.0
2008-07-22 11:40:00,97.43,97.92,97.35,97.51,205300.0,62.3815,62.6952,62.3303,62.4327,205300.0
2008-07-22 11:50:00,97.51,98.29,97.37,98.06,208700.0,62.4327,62.9321,62.3431,62.7849,208700.0
2008-07-22 12:00:00,98.02,98.05,97.5,97.75,155100.0,62.7593,62.7785,62.4263,62.5864,155100.0
2008-07-22 12:10:00,97.75,97.8,97.43,97.58,110500.0,62.5864,62.6184,62.3815,62.4775,110500.0
2008-07-22 12:20:00,97.58,97.61,97.33,97.41,130800.0,62.4775,62.4967,62.3175,62.3687,130800.0
2008-07-22 12:30:00,97.39,97.55,97.07,97.24,101400.0,62.3559,62.4583,62.151,62.2598,101400.0
2008-07-22 12:40:00,97.26,97.55,97.17,97.43,177200.0,62.2726,62.4583,62.215,62.3815,177200.0
2008-07-22 12:50:00,97.45,97.5,97.14,97.42,117100.0,62.3943,62.4263,62.1958,62.3751,117100.0
2008-07-22 13:00:00,97.37,97.88,97.18,97.77,130600.0,62.3431,62.6696,62.2214,62.5992,130600.0
2008-07-22 13:10:00,97.74,98.47,97.7,98.01,267100.0,62.58,63.0474,62.5544,62.7529,267100.0
2008-07-22 13:20:00,98.0,98.08,97.5,98.04,169800.0,62.7464,62.7977,62.4263,62.7721,169800.0
2008-07-22 13:30:00,98.04,98.28,97.85,97.85,116100.0,62.7721,62.9257,62.6504,62.6504,116100.0
2008-07-22 13:40:00,97.85,98.54,97.6,98.33,176000.0,62.6504,63.0922,62.4903,62.9577,176000.0
2008-07-22 13:50:00,98.36,98.8,98.27,98.79,120100.0,62.9769,63.2587,62.9193,63.2523,120100.0
2008-07-22 14:00:00,98.8,98.83,98.27,98.42,107900.0,63.2587,63.2779,62.9193,63.0154,107900.0
2008-07-22 14:10:00,98.42,99.45,98.38,99.34,183100.0,63.0154,63.6748,62.9897,63.6044,183100.0
2008-07-22 14:20:00,99.35,99.45,98.27,98.96,153300.0,63.6108,63.6748,62.9193,63.3611,153300.0
2008-07-22 14:30:00,98.97,99.21,98.77,99.18,88000.0,63.3675,63.5212,63.2395,63.502,88000.0
2008-07-22 14:40:00,99.16,99.23,98.87,98.96,121300.0,63.4892,63.534,63.3035,63.3611,121300.0
2008-07-22 14:50:00,98.93,99.13,98.71,98.84,99500.0,63.3419,63.47,63.201,63.2843,99500.0
2008-07-22 15:00:00,98.79,98.98,98.38,98.61,115100.0,63.2523,63.3739,62.9897,63.137,115100.0
2008-07-22 15:10:00,98.61,98.95,98.59,98.62,108100.0,63.137,63.3547,63.1242,63.1434,108100.0
2008-07-22 15:20:00,98.6,98.73,98.25,98.4,155300.0,63.1306,63.2138,62.9065,63.0026,155300.0
2008-07-22 15:30:00,98.38,98.47,98.18,98.33,142000.0,62.9897,63.0474,62.8617,62.9577,142000.0
2008-07-22 15:40:00,98.33,98.82,98.21,98.81,231400.0,62.9577,63.2715,62.8809,63.2651,231400.0
2008-07-22 15:50:00,98.8,98.8,98.47,98.61,436200.0,63.2587,63.2587,63.0474,63.137,436200.0
2008-07-23 09:30:00,99.73,99.73,97.75,99.06,269700.0,63.8541,63.8541,62.5864,63.4251,269700.0
2008-07-23 09:40:00,98.96,99.05,97.23,97.27,173100.0,63.3611,63.4187,62.2534,62.2791,173100.0
2008-07-23 09:50:00,97.27,98.39,96.97,97.0,143900.0,62.2791,62.9962,62.087,62.1062,143900.0
2008-07-23 10:00:00,96.95,96.96,96.19,96.36,253700.0,62.0742,62.0806,61.5876,61.6964,253700.0
2008-07-23 10:10:00,96.35,96.38,95.05,95.05,349800.0,61.69,61.7092,60.8577,60.8577,349800.0
2008-07-23 10:20:00,95.05,95.38,94.78,94.99,284700.0,60.8577,61.0689,60.6848,60.8192,284700.0
2008-07-23 10:30:00,94.96,95.22,94.01,94.29,351100.0,60.8,60.9665,60.1918,60.371,351100.0
2008-07-23 10:40:00,94.28,95.0,93.63,94.76,450800.0,60.3646,60.8256,59.9485,60.672,450800.0
2008-07-23 10:50:00,94.81,96.43,94.64,96.39,478300.0,60.704,61.7412,60.5951,61.7156,478300.0
2008-07-23 11:00:00,96.33,96.97,95.67,95.72,455000.0,61.6772,62.087,61.2546,61.2866,455000.0
2008-07-23 11:10:00,95.74,95.85,94.81,94.94,294300.0,61.2994,61.3699,60.704,60.7872,294300.0
2008-07-23 11:20:00,94.9,95.86,94.87,95.27,227500.0,60.7616,61.3763,60.7424,60.9985,227500.0
2008-07-23 11:30:00,95.23,95.49,94.53,94.54,242600.0,60.9729,61.1394,60.5247,60.5311,242600.0
2008-07-23 11:40:00,94.56,94.68,94.24,94.34,268700.0,60.5439,60.6208,60.339,60.4031,268700.0
2008-07-23 11:50:00,94.33,95.75,94.31,95.6,269300.0,60.3967,61.3058,60.3839,61.2098,269300.0
2008-07-23 12:00:00,95.65,95.78,94.77,95.72,232100.0,61.2418,61.325,60.6784,61.2866,232100.0
2008-07-23 12:10:00,95.68,96.64,95.46,95.99,278000.0,61.261,61.8757,61.1202,61.4595,278000.0
2008-07-23 12:20:00,96.0,96.75,95.9,96.32,218400.0,61.4659,61.9461,61.4019,61.6708,218400.0
2008-07-23 12:30:00,96.36,96.75,95.89,95.97,157400.0,61.6964,61.9461,61.3955,61.4467,157400.0
2008-07-23 12:40:00,95.94,96.19,95.71,96.19,130700.0,61.4275,61.5876,61.2802,61.5876,130700.0
2008-07-23 12:50:00,96.19,96.19,95.27,95.58,132700.0,61.5876,61.5876,60.9985,61.197,132700.0
2008-07-23 13:00:00,95.63,96.03,95.31,95.96,124000.0,61.229,61.4851,61.0241,61.4403,124000.0
2008-07-23 13:10:00,95.97,96.02,95.16,95.59,102100.0,61.4467,61.4787,60.9281,61.2034,102100.0
2008-07-23 13:20:00,95.53,95.6,95.06,95.37,76100.0,61.165,61.2098,60.8641,61.0625,76100.0
2008-07-23 13:30:00,95.37,95.99,94.93,95.02,134100.0,61.0625,61.4595,60.7808,60.8384,134100.0
2008-07-23 13:40:00,94.97,95.29,94.71,95.25,104300.0,60.8064,61.0113,60.64,60.9857,104300.0
2008-07-23 13:50:00,95.23,95.48,94.72,94.74,123800.0,60.9729,61.133,60.6464,60.6592,123800.0
2008-07-23 14:00:00,94.72,94.87,94.34,94.48,157100.0,60.6464,60.7424,60.4031,60.4927,157100.0
2008-07-23 14:10:00,94.47,94.94,94.28,94.41,112400.0,60.4863,60.7872,60.3646,60.4479,112400.0
2008-07-23 14:20:00,94.41,94.45,93.91,93.94,221200.0,60.4479,60.4735,60.1277,60.147,221200.0
2008-07-23 14:30:00,93.96,94.16,93.77,93.77,133600.0,60.1598,60.2878,60.0381,60.0381,133600.0
2008-07-23 14:40:00,93.8,94.12,93.5,94.09,213900.0,60.0573,60.2622,59.8652,60.243,213900.0
2008-07-23 14:50:00,94.09,94.31,94.06,94.29,283400.0,60.243,60.3839,60.2238,60.371,283400.0
2008-07-23 15:00:00,94.29,94.29,93.87,93.89,149300.0,60.371,60.371,60.1021,60.1149,149300.0
2008-07-23 15:10:00,93.91,94.0,93.48,93.93,189500.0,60.1277,60.1854,59.8524,60.1405,189500.0
2008-07-23 15:20:00,93.93,93.97,92.97,92.97,303600.0,60.1405,60.1662,59.5259,59.5259,303600.0
2008-07-23 15:30:00,93.0,93.51,92.86,92.96,276400.0,59.5451,59.8716,59.4555,59.5195,276400.0
2008-07-23 15:40:00,92.94,93.2,92.85,92.94,349400.0,59.5067,59.6732,59.4491,59.5067,349400.0
2008-07-23 15:50:00,92.97,93.35,92.81,93.31,362200.0,59.5259,59.7692,59.4234,59.7436,362200.0
2008-07-24 09:30:00,94.29,95.51,94.16,95.5,258300.0,60.371,61.1522,60.2878,61.1458,258300.0
2008-07-24 09:40:00,95.46,95.72,94.09,95.42,265700.0,61.1202,61.2866,60.243,61.0946,265700.0
2008-07-24 09:50:00,95.42,96.02,94.82,95.11,181000.0,61.0946,61.4787,60.7104,60.8961,181000.0
2008-07-24 10:00:00,95.08,96.2,95.02,95.9,174100.0,60.8769,61.594,60.8384,61.4019,174100.0
2008-07-24 10:10:00,95.9,96.21,95.53,95.65,157700.0,61.4019,61.6004,61.165,61.2418,157700.0
2008-07-24 10:20:00,95.58,95.72,94.97,95.33,146200.0,61.197,61.2866,60.8064,61.0369,146200.0
2008-07-24 10:30:00,95.33,95.73,94.55,94.63,269100.0,61.0369,61.293,60.5375,60.5887,269100.0
2008-07-24 10:40:00,94.62,95.09,93.78,94.03,432200.0,60.5823,60.8833,60.0445,60.2046,432200.0
2008-07-24 10:50:00,94.02,94.07,92.01,92.03,349200.0,60.1982,60.2302,58.9112,58.924,349200.0
2008-07-24 11:00:00,92.05,92.81,91.89,92.22,418100.0,58.9368,59.4234,58.8344,59.0457,418100.0
2008-07-24 11:10:00,92.21,92.25,90.5,90.6,527100.0,59.0393,59.0649,57.9444,58.0085,527100.0
2008-07-24 11:20:00,90.64,91.1,90.28,91.03,401400.0,58.0341,58.3286,57.8036,58.2838,401400.0
2008-07-24 11:30:00,91.02,91.28,90.78,90.97,282900.0,58.2774,58.4438,58.1237,58.2454,282900.0
2008-07-24 11:40:00,90.96,91.13,90.8,90.86,293100.0,58.2389,58.3478,58.1365,58.1749,293100.0
2008-07-24 11:50:00,90.85,90.98,90.38,90.92,187700.0,58.1685,58.2518,57.8676,58.2133,187700.0
2008-07-24 12:00:00,90.92,91.9,90.85,91.71,302800.0,58.2133,58.8408,58.1685,58.7191,302800.0
2008-07-24 12:10:00,91.78,92.57,91.69,92.39,298500.0,58.764,59.2698,58.7063,59.1545,298500.0
2008-07-24 12:20:00,92.38,93.04,92.19,93.04,211900.0,59.1481,59.5707,59.0265,59.5707,211900.0
2008-07-24 12:30:00,93.02,93.18,92.49,92.84,223000.0,59.5579,59.6603,59.2186,59.4427,223000.0
2008-07-24 12:40:00,92.84,93.44,92.79,93.36,288600.0,59.4427,59.8268,59.4106,59.7756,288600.0
2008-07-24 12:50:00,93.36,93.86,93.12,93.18,278600.0,59.7756,60.0957,59.6219,59.6603,278600.0
2008-07-24 13:00:00,93.18,94.49,93.0,94.39,228800.0,59.6603,60.4991,59.5451,60.4351,228800.0
2008-07-24 13:10:00,94.33,94.56,93.94,94.27,176600.0,60.3967,60.5439,60.147,60.3582,176600.0
2008-07-24 13:20:00,94.31,94.84,94.12,94.21,316000.0,60.3839,60.7232,60.2622,60.3198,316000.0
2008-07-24 13:30:00,94.26,94.75,93.64,93.91,168400.0,60.3518,60.6656,59.9549,60.1277,168400.0
2008-07-24 13:40:00,93.85,94.05,93.32,93.88,137000.0,60.0893,60.2174,59.75,60.1085,137000.0
2008-07-24 13:50:00,93.82,94.35,93.4,93.52,111900.0,60.0701,60.4095,59.8012,59.878,111900.0
2008-07-24 14:00:00,93.51,93.78,93.23,93.39,104900.0,59.8716,60.0445,59.6924,59.7948,104900.0
2008-07-24 14:10:00,93.41,93.94,93.0,93.7,182600.0,59.8076,60.147,59.5451,59.9933,182600.0
2008-07-24 14:20:00,93.7,94.35,93.56,94.31,166800.0,59.9933,60.4095,59.9036,60.3839,166800.0
2008-07-24 14:30:00,94.32,94.42,93.96,94.15,106700.0,60.3903,60.4543,60.1598,60.2814,106700.0
2008-07-24 14:40:00,94.19,94.55,94.01,94.55,93600.0,60.307,60.5375,60.1918,60.5375,93600.0
2008-07-24 14:50:00,94.56,94.88,93.97,94.31,135600.0,60.5439,60.7488,60.1662,60.3839,135600.0
2008-07-24 15:00:00,94.25,94.94,94.0,94.54,158600.0,60.3454,60.7872,60.1854,60.5311,158600.0
2008-07-24 15:10:00,94.55,94.95,94.48,94.53,196700.0,60.5375,60.7936,60.4927,60.5247,196700.0
2008-07-24 15:20:00,94.51,94.53,93.53,93.57,188900.0,60.5119,60.5247,59.8844,59.9101,188900.0
2008-07-24 15:30:00,93.57,93.83,93.48,93.66,326900.0,59.9101,60.0765,59.8524,59.9677,326900.0
2008-07-24 15:40:00,93.67,93.71,93.06,93.17,193300.0,59.9741,59.9997,59.5835,59.6539,193300.0
2008-07-24 15:50:00,93.15,93.54,93.0,93.18,429300.0,59.6411,59.8908,59.5451,59.6603,429300.0
2008-07-25 09:30:00,93.1,95.23,92.23,94.34,262100.0,59.6091,60.9729,59.0521,60.4031,262100.0
2008-07-25 09:40:00,94.32,95.79,93.6,95.23,260000.0,60.3903,61.3315,59.9293,60.9729,260000.0
2008-07-25 09:50:00,95.22,95.57,94.24,94.77,279900.0,60.9665,61.1906,60.339,60.6784,279900.0
2008-07-25 10:00:00,94.78,94.85,93.01,93.55,402700.0,60.6848,60.7296,59.5515,59.8972,402700.0
2008-07-25 10:10:00,93.58,94.28,93.0,93.86,235600.0,59.9165,60.3646,59.5451,60.0957,235600.0
2008-07-25 10:20:00,93.86,94.87,93.22,94.87,136200.0,60.0957,60.7424,59.686,60.7424,136200.0
2008-07-25 10:30:00,94.85,95.0,94.13,94.19,192500.0,60.7296,60.8256,60.2686,60.307,192500.0
2008-07-25 10:40:00,94.16,94.56,93.8,94.5,124000.0,60.2878,60.5439,60.0573,60.5055,124000.0
2008-07-25 10:50:00,94.47,94.98,93.99,94.35,86500.0,60.4863,60.8128,60.179,60.4095,86500.0
2008-07-25 11:00:00,94.34,95.35,94.3,95.09,81800.0,60.4031,61.0497,60.3774,60.8833,81800.0
2008-07-25 11:10:00,95.09,95.32,94.83,95.31,108800.0,60.8833,61.0305,60.7168,61.0241,108800.0
2008-07-25 11:20:00,95.25,95.78,95.04,95.58,112400.0,60.9857,61.325,60.8512,61.197,112400.0
2008-07-25 11:30:00,95.57,96.21,95.34,96.13,152500.0,61.1906,61.6004,61.0433,61.5491,152500.0
2008-07-25 11:40:00,96.12,96.2,95.58,95.83,156100.0,61.5427,61.594,61.197,61.3571,156100.0
2008-07-25 11:50:00,95.86,96.21,95.7,95.9,133900.0,61.3763,61.6004,61.2738,61.4019,133900.0
2008-07-25 12:00:00,95.92,96.34,95.76,96.1,124700.0,61.4147,61.6836,61.3122,61.5299,124700.0
2008-07-25 12:10:00,96.12,96.69,96.09,96.42,107700.0,61.5427,61.9077,61.5235,61.7348,107700.0
2008-07-25 12:20:00,96.37,96.53,95.57,95.68,84800.0,61.7028,61.8053,61.1906,61.261,84800.0
2008-07-25 12:30:00,95.75,96.29,95.6,96.1,96100.0,61.3058,61.6516,61.2098,61.5299,96100.0
2008-07-25 12:40:00,96.12,96.13,95.18,95.82,103500.0,61.5427,61.5491,60.9409,61.3507,103500.0
2008-07-25 12:50:00,95.82,95.83,95.39,95.68,118700.0,61.3507,61.3571,61.0753,61.261,118700.0
2008-07-25 13:00:00,95.68,95.68,95.12,95.24,170500.0,61.261,61.261,60.9025,60.9793,170500.0
2008-07-25 13:10:00,95.22,95.44,95.01,95.02,110900.0,60.9665,61.1074,60.832,60.8384,110900.0
2008-07-25 13:20:00,95.0,95.06,94.34,94.51,147500.0,60.8256,60.8641,60.4031,60.5119,147500.0
2008-07-25 13:30:00,94.53,94.87,94.46,94.65,139500.0,60.5247,60.7424,60.4799,60.6015,139500.0
2008-07-25 13:40:00,94.61,94.75,94.01,94.18,126000.0,60.5759,60.6656,60.1918,60.3006,126000.0
2008-07-25 13:50:00,94.16,94.58,93.93,94.48,111100.0,60.2878,60.5567,60.1405,60.4927,111100.0
2008-07-25 14:00:00,94.46,94.92,94.19,94.31,149700.0,60.4799,60.7744,60.307,60.3839,149700.0
2008-07-25 14:10:00,94.3,94.98,94.21,94.45,112600.0,60.3774,60.8128,60.3198,60.4735,112600.0
2008-07-25 14:20:00,94.45,94.82,94.13,94.15,92900.0,60.4735,60.7104,60.2686,60.2814,92900.0
2008-07-25 14:30:00,94.17,94.56,94.17,94.22,67500.0,60.2942,60.5439,60.2942,60.3262,67500.0
2008-07-25 14:40:00,94.22,94.49,94.19,94.38,93600.0,60.3262,60.4991,60.307,60.4287,93600.0
2008-07-25 14:50:00,94.4,94.48,93.97,94.06,70700.0,60.4415,60.4927,60.1662,60.2238,70700.0
2008-07-25 15:00:00,94.04,94.26,93.87,94.18,78900.0,60.211,60.3518,60.1021,60.3006,78900.0
2008-07-25 15:10:00,94.18,94.24,93.88,94.11,77700.0,60.3006,60.339,60.1085,60.2558,77700.0
2008-07-25 15:20:00,94.1,94.35,93.98,94.08,156500.0,60.2494,60.4095,60.1726,60.2366,156500.0
2008-07-25 15:30:00,94.07,94.13,93.85,93.88,96300.0,60.2302,60.2686,60.0893,60.1085,96300.0
2008-07-25 15:40:00,93.86,94.04,93.72,93.87,140500.0,60.0957,60.211,60.0061,60.1021,140500.0
2008-07-25 15:50:00,93.88,94.74,93.88,94.39,275700.0,60.1085,60.6592,60.1085,60.4351,275700.0
2008-07-28 09:30:00,95.57,96.72,94.56,94.7,255500.0,61.1906,61.9269,60.5439,60.6336,255500.0
2008-07-28 09:40:00,94.7,96.34,94.67,96.08,285000.0,60.6336,61.6836,60.6143,61.5171,285000.0
2008-07-28 09:50:00,96.06,96.06,94.32,95.39,156000.0,61.5043,61.5043,60.3903,61.0753,156000.0
2008-07-28 10:00:00,95.39,95.58,93.89,93.89,164100.0,61.0753,61.197,60.1149,60.1149,164100.0
2008-07-28 10:10:00,93.89,95.24,93.78,94.69,189000.0,60.1149,60.9793,60.0445,60.6272,189000.0
2008-07-28 10:20:00,94.67,95.57,94.67,95.1,132500.0,60.6143,61.1906,60.6143,60.8897,132500.0
2008-07-28 10:30:00,95.08,95.77,94.77,95.76,125400.0,60.8769,61.3186,60.6784,61.3122,125400.0
2008-07-28 10:40:00,95.77,96.1,95.65,95.99,127200.0,61.3186,61.5299,61.2418,61.4595,127200.0
2008-07-28 10:50:00,96.06,96.53,95.99,96.33,168200.0,61.5043,61.8053,61.4595,61.6772,168200.0
2008-07-28 11:00:00,96.37,96.82,95.93,96.8,136800.0,61.7028,61.9909,61.4211,61.9781,136800.0
2008-07-28 11:10:00,96.8,96.87,96.2,96.2,135100.0,61.9781,62.0229,61.594,61.594,135100.0
2008-07-28 11:20:00,96.28,97.15,96.22,96.83,138400.0,61.6452,62.2022,61.6068,61.9973,138400.0
2008-07-28 11:30:00,96.86,96.92,96.27,96.27,81100.0,62.0165,62.055,61.6388,61.6388,81100.0
2008-07-28 11:40:00,96.31,96.55,96.06,96.16,97000.0,61.6644,61.8181,61.5043,61.5684,97000.0
2008-07-28 11:50:00,96.19,96.4,95.99,96.04,112400.0,61.5876,61.722,61.4595,61.4915,112400.0
2008-07-28 12:00:00,96.04,96.07,95.25,95.62,122400.0,61.4915,61.5107,60.9857,61.2226,122400.0
2008-07-28 12:10:00,95.6,96.62,95.59,95.76,121700.0,61.2098,61.8629,61.2034,61.3122,121700.0
2008-07-28 12:20:00,95.72,96.35,95.48,96.25,89500.0,61.2866,61.69,61.133,61.626,89500.0
2008-07-28 12:30:00,96.24,96.26,95.95,96.24,67000.0,61.6196,61.6324,61.4339,61.6196,67000.0
2008-07-28 12:40:00,96.25,96.9,96.1,96.13,127400.0,61.626,62.0422,61.5299,61.5491,127400.0
2008-07-28 12:50:00,96.1,96.61,95.99,96.44,96800.0,61.5299,61.8565,61.4595,61.7476,96800.0
2008-07-28 13:00:00,96.41,96.41,95.24,95.35,91400.0,61.7284,61.7284,60.9793,61.0497,91400.0
2008-07-28 13:10:00,95.29,95.96,95.12,95.88,99200.0,61.0113,61.4403,60.9025,61.3891,99200.0
2008-07-28 13:20:00,95.82,95.94,95.38,95.73,52500.0,61.3507,61.4275,61.0689,61.293,52500.0
2008-07-28 13:30:00,95.68,95.78,95.19,95.27,46700.0,61.261,61.325,60.9473,60.9985,46700.0
2008-07-28 13:40:00,95.29,95.57,95.11,95.57,109400.0,61.0113,61.1906,60.8961,61.1906,109400.0
2008-07-28 13:50:00,95.58,95.7,94.74,95.23,101500.0,61.197,61.2738,60.6592,60.9729,101500.0
2008-07-28 14:00:00,95.23,95.63,94.88,95.45,100100.0,60.9729,61.229,60.7488,61.1138,100100.0
2008-07-28 14:10:00,95.45,95.73,95.23,95.27,107700.0,61.1138,61.293,60.9729,60.9985,107700.0
2008-07-28 14:20:00,95.27,95.91,95.2,95.72,94500.0,60.9985,61.4083,60.9537,61.2866,94500.0
2008-07-28 14:30:00,95.69,95.86,95.36,95.48,91200.0,61.2674,61.3763,61.0561,61.133,91200.0
2008-07-28 14:40:00,95.43,95.9,95.41,95.48,96600.0,61.101,61.4019,61.0881,61.133,96600.0
2008-07-28 14:50:00,95.44,95.65,95.13,95.49,63900.0,61.1074,61.2418,60.9089,61.1394,63900.0
2008-07-28 15:00:00,95.54,95.75,95.22,95.72,57200.0,61.1714,61.3058,60.9665,61.2866,57200.0
2008-07-28 15:10:00,95.69,95.69,95.25,95.54,54500.0,61.2674,61.2674,60.9857,61.1714,54500.0
2008-07-28 15:20:00,95.49,95.74,95.43,95.67,74400.0,61.1394,61.2994,61.101,61.2546,74400.0
2008-07-28 15:30:00,95.62,95.62,95.01,95.05,135300.0,61.2226,61.2226,60.832,60.8577,135300.0
2008-07-28 15:40:00,95.06,95.16,94.83,94.88,186000.0,60.8641,60.9281,60.7168,60.7488,186000.0
2008-07-28 15:50:00,94.86,94.93,94.44,94.49,199600.0,60.736,60.7808,60.4671,60.4991,199600.0
2008-07-29 09:30:00,94.92,95.41,92.6,92.68,210200.0,60.7744,61.0881,59.289,59.3402,210200.0
2008-07-29 09:40:00,92.67,93.12,92.11,92.23,218200.0,59.3338,59.6219,58.9753,59.0521,218200.0
2008-07-29 09:50:00,92.23,92.63,91.8,92.1,217000.0,59.0521,59.3082,58.7768,58.9689,217000.0
2008-07-29 10:00:00,92.15,92.34,90.5,90.95,364900.0,59.0009,59.1225,57.9444,58.2325,364900.0
2008-07-29 10:10:00,90.93,91.34,90.39,91.06,265900.0,58.2197,58.4822,57.874,58.303,265900.0
2008-07-29 10:20:00,91.09,91.77,91.05,91.73,212000.0,58.3222,58.7576,58.2966,58.732,212000.0
2008-07-29 10:30:00,91.72,91.81,90.54,90.83,242200.0,58.7256,58.7832,57.97,58.1557,242200.0
2008-07-29 10:40:00,90.83,91.24,90.5,90.93,261800.0,58.1557,58.4182,57.9444,58.2197,261800.0
2008-07-29 10:50:00,90.99,91.64,90.98,91.24,211000.0,58.2582,58.6743,58.2518,58.4182,211000.0
2008-07-29 11:00:00,91.24,92.07,91.16,91.93,220200.0,58.4182,58.9496,58.367,58.86,220200.0
2008-07-29 11:10:00,91.96,92.17,91.86,91.95,180900.0,58.8792,59.0137,58.8152,58.8728,180900.0
2008-07-29 11:20:00,91.91,92.65,91.71,92.44,160000.0,58.8472,59.321,58.7191,59.1865,160000.0
2008-07-29 11:30:00,92.46,92.57,91.9,92.09,135100.0,59.1994,59.2698,58.8408,58.9625,135100.0
2008-07-29 11:40:00,92.07,92.1,91.43,91.47,107200.0,58.9496,58.9689,58.5399,58.5655,107200.0
2008-07-29 11:50:00,91.47,91.6,91.28,91.43,141400.0,58.5655,58.6487,58.4438,58.5399,141400.0
2008-07-29 12:00:00,91.43,91.61,91.26,91.43,149000.0,58.5399,58.6551,58.431,58.5399,149000.0
2008-07-29 12:10:00,91.46,91.82,91.36,91.79,105200.0,58.5591,58.7896,58.4951,58.7704,105200.0
2008-07-29 12:20:00,91.82,91.98,91.62,91.77,92300.0,58.7896,58.892,58.6615,58.7576,92300.0
2008-07-29 12:30:00,91.78,91.87,91.36,91.43,123700.0,58.764,58.8216,58.4951,58.5399,123700.0
2008-07-29 12:40:00,91.43,91.74,91.4,91.5,107100.0,58.5399,58.7384,58.5207,58.5847,107100.0
2008-07-29 12:50:00,91.48,91.91,91.39,91.88,113300.0,58.5719,58.8472,58.5143,58.828,113300.0
2008-07-29 13:00:00,91.88,92.61,91.83,92.5,259000.0,58.828,59.2954,58.796,59.225,259000.0
2008-07-29 13:10:00,92.43,92.81,92.38,92.58,147800.0,59.1801,59.4234,59.1481,59.2762,147800.0
2008-07-29 13:20:00,92.59,92.92,92.46,92.64,123100.0,59.2826,59.4939,59.1994,59.3146,123100.0
2008-07-29 13:30:00,92.67,92.91,92.54,92.87,122500.0,59.3338,59.4875,59.2506,59.4619,122500.0
2008-07-29 13:40:00,92.87,92.9,92.33,92.33,204200.0,59.4619,59.4811,59.1161,59.1161,204200.0
2008-07-29 13:50:00,92.32,92.7,92.25,92.64,113700.0,59.1097,59.353,59.0649,59.3146,113700.0
2008-07-29 14:00:00,92.63,93.11,92.43,93.06,134000.0,59.3082,59.6155,59.1801,59.5835,134000.0
2008-07-29 14:10:00,93.06,93.31,92.87,92.96,192400.0,59.5835,59.7436,59.4619,59.5195,192400.0
2008-07-29 14:20:00,92.9,93.09,92.28,92.3,182800.0,59.4811,59.6027,59.0841,59.0969,182800.0
2008-07-29 14:30:00,92.32,92.66,92.31,92.5,68700.0,59.1097,59.3274,59.1033,59.225,68700.0
2008-07-29 14:40:00,92.5,92.56,92.17,92.5,68400.0,59.225,59.2634,59.0137,59.225,68400.0
2008-07-29 14:50:00,92.52,92.8,92.46,92.74,63200.0,59.2378,59.417,59.1994,59.3786,63200.0
2008-07-29 15:00:00,92.77,92.85,92.34,92.49,70600.0,59.3978,59.4491,59.1225,59.2186,70600.0
2008-07-29 15:10:00,92.5,92.56,92.16,92.3,105400.0,59.225,59.2634,59.0073,59.0969,105400.0
2008-07-29 15:20:00,92.27,92.37,92.13,92.36,127100.0,59.0777,59.1417,58.9881,59.1353,127100.0
2008-07-29 15:30:00,92.36,92.58,92.19,92.26,119800.0,59.1353,59.2762,59.0265,59.0713,119800.0
2008-07-29 15:40:00,92.26,92.39,92.12,92.35,264000.0,59.0713,59.1545,58.9817,59.1289,264000.0
2008-07-29 15:50:00,92.35,92.71,92.33,92.57,281800.0,59.1289,59.3594,59.1161,59.2698,281800.0
2008-07-30 09:30:00,92.36,93.69,91.52,92.0,234500.0,59.1353,59.9869,58.5975,58.9048,234500.0
2008-07-30 09:40:00,91.98,93.32,91.42,93.25,329500.0,58.892,59.75,58.5335,59.7052,329500.0
2008-07-30 09:50:00,93.23,93.44,92.33,93.38,292800.0,59.6924,59.8268,59.1161,59.7884,292800.0
2008-07-30 10:00:00,93.3,93.39,92.13,92.81,179500.0,59.7372,59.7948,58.9881,59.4234,179500.0
2008-07-30 10:10:00,92.81,92.94,92.23,92.56,134700.0,59.4234,59.5067,59.0521,59.2634,134700.0
2008-07-30 10:20:00,92.54,93.63,92.52,93.34,190800.0,59.2506,59.9485,59.2378,59.7628,190800.0
2008-07-30 10:30:00,93.32,95.42,92.6,95.03,429200.0,59.75,61.0946,59.289,60.8448,429200.0
2008-07-30 10:40:00,95.02,95.56,93.29,94.16,397700.0,60.8384,61.1842,59.7308,60.2878,397700.0
2008-07-30 10:50:00,94.16,95.61,94.04,94.69,378800.0,60.2878,61.2162,60.211,60.6272,378800.0
2008-07-30 11:00:00,94.65,95.53,94.26,95.43,245100.0,60.6015,61.165,60.3518,61.101,245100.0
2008-07-30 11:10:00,95.45,96.11,95.35,95.94,168600.0,61.1138,61.5363,61.0497,61.4275,168600.0
2008-07-30 11:20:00,95.94,96.12,94.81,95.06,259000.0,61.4275,61.5427,60.704,60.8641,259000.0
2008-07-30 11:30:00,95.08,95.49,94.52,95.42,178100.0,60.8769,61.1394,60.5183,61.0946,178100.0
2008-07-30 11:40:00,95.37,95.54,94.44,94.58,108900.0,61.0625,61.1714,60.4671,60.5567,108900.0
2008-07-30 11:50:00,94.57,94.76,93.97,94.51,178300.0,60.5503,60.672,60.1662,60.5119,178300.0
2008-07-30 12:00:00,94.52,94.61,93.99,94.53,197500.0,60.5183,60.5759,60.179,60.5247,197500.0
2008-07-30 12:10:00,94.56,95.0,94.11,94.41,243000.0,60.5439,60.8256,60.2558,60.4479,243000.0
2008-07-30 12:20:00,94.41,94.67,94.07,94.4,222100.0,60.4479,60.6143,60.2302,60.4415,222100.0
2008-07-30 12:30:00,94.4,94.74,94.23,94.55,221100.0,60.4415,60.6592,60.3326,60.5375,221100.0
2008-07-30 12:40:00,94.54,95.1,94.48,94.96,165900.0,60.5311,60.8897,60.4927,60.8,165900.0
2008-07-30 12:50:00,95.0,95.04,94.49,95.03,153600.0,60.8256,60.8512,60.4991,60.8448,153600.0
2008-07-30 13:00:00,95.04,95.57,94.72,95.25,192500.0,60.8512,61.1906,60.6464,60.9857,192500.0
2008-07-30 13:10:00,95.3,95.4,94.57,94.71,258900.0,61.0177,61.0817,60.5503,60.64,258900.0
2008-07-30 13:20:00,94.73,95.03,94.55,94.92,220400.0,60.6528,60.8448,60.5375,60.7744,220400.0
2008-07-30 13:30:00,94.92,95.07,94.63,94.97,98700.0,60.7744,60.8705,60.5887,60.8064,98700.0
2008-07-30 13:40:00,94.99,95.4,94.96,95.4,185100.0,60.8192,61.0817,60.8,61.0817,185100.0
2008-07-30 13:50:00,95.38,95.81,94.9,95.0,236000.0,61.0689,61.3443,60.7616,60.8256,236000.0
2008-07-30 14:00:00,95.02,95.15,94.68,94.84,204500.0,60.8384,60.9217,60.6208,60.7232,204500.0
2008-07-30 14:10:00,94.83,95.53,94.78,95.5,272400.0,60.7168,61.165,60.6848,61.1458,272400.0
2008-07-30 14:20:00,95.52,95.87,95.07,95.11,297100.0,61.1586,61.3827,60.8705,60.8961,297100.0
2008-07-30 14:30:00,95.12,95.46,95.05,95.42,115700.0,60.9025,61.1202,60.8577,61.0946,115700.0
2008-07-30 14:40:00,95.41,95.46,95.08,95.22,168400.0,61.0881,61.1202,60.8769,60.9665,168400.0
2008-07-30 14:50:00,95.22,95.99,95.21,95.89,231500.0,60.9665,61.4595,60.9601,61.3955,231500.0
2008-07-30 15:00:00,95.9,96.37,95.74,96.2,287200.0,61.4019,61.7028,61.2994,61.594,287200.0
2008-07-30 15:10:00,96.21,96.32,96.07,96.24,216600.0,61.6004,61.6708,61.5107,61.6196,216600.0
2008-07-30 15:20:00,96.26,97.09,96.24,97.04,267300.0,61.6324,62.1638,61.6196,62.1318,267300.0
2008-07-30 15:30:00,97.06,97.5,96.85,97.15,281900.0,62.1446,62.4263,62.0101,62.2022,281900.0
2008-07-30 15:40:00,97.17,97.24,96.56,96.57,271300.0,62.215,62.2598,61.8245,61.8309,271300.0
2008-07-30 15:50:00,96.58,96.99,96.44,96.93,409900.0,61.8373,62.0998,61.7476,62.0614,409900.0
2008-07-31 09:30:00,96.7,97.34,94.84,95.07,379400.0,61.9141,62.3239,60.7232,60.8705,379400.0
2008-07-31 09:40:00,95.18,96.34,94.78,95.41,220200.0,60.9409,61.6836,60.6848,61.0881,220200.0
2008-07-31 09:50:00,95.41,95.59,94.25,95.32,271000.0,61.0881,61.2034,60.3454,61.0305,271000.0
2008-07-31 10:00:00,95.3,95.7,94.76,95.28,272200.0,61.0177,61.2738,60.672,61.0049,272200.0
2008-07-31 10:10:00,95.29,95.65,94.86,95.21,259000.0,61.0113,61.2418,60.736,60.9601,259000.0
2008-07-31 10:20:00,95.25,95.44,94.96,95.27,148800.0,60.9857,61.1074,60.8,60.9985,148800.0
2008-07-31 10:30:00,95.27,96.71,94.85,96.03,346700.0,60.9985,61.9205,60.7296,61.4851,346700.0
2008-07-31 10:40:00,96.07,96.65,95.59,95.92,257400.0,61.5107,61.8821,61.2034,61.4147,257400.0
2008-07-31 10:50:00,95.92,96.21,95.08,95.47,194000.0,61.4147,61.6004,60.8769,61.1266,194000.0
2008-07-31 11:00:00,95.48,95.89,95.33,95.39,176600.0,61.133,61.3955,61.0369,61.0753,176600.0
2008-07-31 11:10:00,95.39,96.01,95.31,95.97,88900.0,61.0753,61.4723,61.0241,61.4467,88900.0
2008-07-31 11:20:00,95.96,96.19,95.67,96.0,178600.0,61.4403,61.5876,61.2546,61.4659,178600.0
2008-07-31 11:30:00,96.03,96.22,95.44,95.77,111900.0,61.4851,61.6068,61.1074,61.3186,111900.0
2008-07-31 11:40:00,95.75,96.25,95.72,96.11,105000.0,61.3058,61.626,61.2866,61.5363,105000.0
2008-07-31 11:50:00,96.11,96.46,95.96,96.2,101500.0,61.5363,61.7604,61.4403,61.594,101500.0
2008-07-31 12:00:00,96.21,96.4,96.09,96.31,81100.0,61.6004,61.722,61.5235,61.6644,81100.0
2008-07-31 12:10:00,96.34,96.45,95.98,96.09,110200.0,61.6836,61.754,61.4531,61.5235,110200.0
2008-07-31 12:20:00,96.08,96.1,95.54,95.8,79800.0,61.5171,61.5299,61.1714,61.3379,79800.0
2008-07-31 12:30:00,95.78,96.03,95.6,95.7,82700.0,61.325,61.4851,61.2098,61.2738,82700.0
2008-07-31 12:40:00,95.67,95.89,95.55,95.89,136000.0,61.2546,61.3955,61.1778,61.3955,136000.0
2008-07-31 12:50:00,95.9,96.04,95.55,95.75,61900.0,61.4019,61.4915,61.1778,61.3058,61900.0
2008-07-31 13:00:00,95.72,95.8,95.22,95.22,90500.0,61.2866,61.3379,60.9665,60.9665,90500.0
2008-07-31 13:10:00,95.21,95.78,94.92,95.69,108400.0,60.9601,61.325,60.7744,61.2674,108400.0
2008-07-31 13:20:00,95.72,95.88,95.17,95.21,95800.0,61.2866,61.3891,60.9345,60.9601,95800.0
2008-07-31 13:30:00,95.25,95.61,95.21,95.39,63600.0,60.9857,61.2162,60.9601,61.0753,63600.0
2008-07-31 13:40:00,95.39,95.5,95.02,95.15,66400.0,61.0753,61.1458,60.8384,60.9217,66400.0
2008-07-31 13:50:00,95.16,95.34,94.92,95.31,111900.0,60.9281,61.0433,60.7744,61.0241,111900.0
2008-07-31 14:00:00,95.3,95.6,95.17,95.22,122700.0,61.0177,61.2098,60.9345,60.9665,122700.0
2008-07-31 14:10:00,95.2,95.39,94.82,94.89,96800.0,60.9537,61.0753,60.7104,60.7552,96800.0
2008-07-31 14:20:00,94.92,95.09,94.87,94.9,117700.0,60.7744,60.8833,60.7424,60.7616,117700.0
2008-07-31 14:30:00,94.9,95.15,94.79,95.15,136300.0,60.7616,60.9217,60.6912,60.9217,136300.0
2008-07-31 14:40:00,95.13,95.46,95.0,95.24,109800.0,60.9089,61.1202,60.8256,60.9793,109800.0
2008-07-31 14:50:00,95.24,95.59,95.11,95.54,129000.0,60.9793,61.2034,60.8961,61.1714,129000.0
2008-07-31 15:00:00,95.55,95.71,95.48,95.56,94600.0,61.1778,61.2802,61.133,61.1842,94600.0
2008-07-31 15:10:00,95.56,95.73,95.44,95.47,84100.0,61.1842,61.293,61.1074,61.1266,84100.0
2008-07-31 15:20:00,95.47,95.51,95.31,95.5,133200.0,61.1266,61.1522,61.0241,61.1458,133200.0
2008-07-31 15:30:00,95.5,95.5,95.09,95.13,262600.0,61.1458,61.1458,60.8833,60.9089,262600.0
2008-07-31 15:40:00,95.13,95.31,94.99,95.07,308900.0,60.9089,61.0241,60.8192,60.8705,308900.0
2008-07-31 15:50:00,95.07,95.19,94.9,94.95,318800.0,60.8705,60.9473,60.7616,60.7936,318800.0
2008-08-01 09:30:00,94.35,96.4,94.35,96.25,190900.0,60.4095,61.722,60.4095,61.626,190900.0
2008-08-01 09:40:00,96.15,97.04,95.26,95.87,237200.0,61.5619,62.1318,60.9921,61.3827,237200.0
2008-08-01 09:50:00,95.88,97.24,95.86,96.5,323400.0,61.3891,62.2598,61.3763,61.786,323400.0
2008-08-01 10:00:00,96.61,97.2,96.04,96.9,247300.0,61.8565,62.2342,61.4915,62.0422,247300.0
2008-08-01 10:10:00,96.92,97.22,96.68,97.2,188000.0,62.055,62.247,61.9013,62.2342,188000.0
2008-08-01 10:20:00,97.22,97.31,96.45,96.65,156700.0,62.247,62.3047,61.754,61.8821,156700.0
2008-08-01 10:30:00,96.64,96.85,96.1,96.14,160600.0,61.8757,62.0101,61.5299,61.5555,160600.0
2008-08-01 10:40:00,96.15,96.48,95.66,96.16,115100.0,61.5619,61.7732,61.2482,61.5684,115100.0
2008-08-01 10:50:00,96.16,96.56,96.1,96.43,114600.0,61.5684,61.8245,61.5299,61.7412,114600.0
2008-08-01 11:00:00,96.39,96.87,96.23,96.87,119900.0,61.7156,62.0229,61.6132,62.0229,119900.0
2008-08-01 11:10:00,96.85,97.46,96.74,96.98,176400.0,62.0101,62.4007,61.9397,62.0934,176400.0
2008-08-01 11:20:00,96.98,97.05,96.25,96.38,131600.0,62.0934,62.1382,61.626,61.7092,131600.0
2008-08-01 11:30:00,96.38,96.74,96.16,96.23,131000.0,61.7092,61.9397,61.5684,61.6132,131000.0
2008-08-01 11:40:00,96.22,96.89,96.19,96.74,78200.0,61.6068,62.0357,61.5876,61.9397,78200.0
2008-08-01 11:50:00,96.77,96.91,96.35,96.66,82400.0,61.9589,62.0486,61.69,61.8885,82400.0
2008-08-01 12:00:00,96.6,97.0,96.52,96.81,117200.0,61.8501,62.1062,61.7988,61.9845,117200.0
2008-08-01 12:10:00,96.79,96.92,96.35,96.5,114900.0,61.9717,62.055,61.69,61.786,114900.0
2008-08-01 12:20:00,96.5,96.64,96.36,96.4,62900.0,61.786,61.8757,61.6964,61.722,62900.0
2008-08-01 12:30:00,96.4,96.51,96.05,96.21,78200.0,61.722,61.7924,61.4979,61.6004,78200.0
2008-08-01 12:40:00,96.18,96.5,96.05,96.11,73500.0,61.5812,61.786,61.4979,61.5363,73500.0
2008-08-01 12:50:00,96.15,96.2,95.6,95.7,95200.0,61.5619,61.594,61.2098,61.2738,95200.0
2008-08-01 13:00:00,95.74,95.93,95.63,95.78,114000.0,61.2994,61.4211,61.229,61.325,114000.0
2008-08-01 13:10:00,95.85,96.21,95.63,95.72,91900.0,61.3699,61.6004,61.229,61.2866,91900.0
2008-08-01 13:20:00,95.73,95.95,95.07,95.23,99600.0,61.293,61.4339,60.8705,60.9729,99600.0
2008-08-01 13:30:00,95.23,95.63,95.19,95.51,122500.0,60.9729,61.229,60.9473,61.1522,122500.0
2008-08-01 13:40:00,95.51,95.65,95.25,95.25,74900.0,61.1522,61.2418,60.9857,60.9857,74900.0
2008-08-01 13:50:00,95.23,95.6,95.18,95.45,93300.0,60.9729,61.2098,60.9409,61.1138,93300.0
2008-08-01 14:00:00,95.45,95.47,94.9,94.94,89800.0,61.1138,61.1266,60.7616,60.7872,89800.0
2008-08-01 14:10:00,94.99,95.32,94.9,95.13,65200.0,60.8192,61.0305,60.7616,60.9089,65200.0
2008-08-01 14:20:00,95.15,95.27,95.03,95.14,44800.0,60.9217,60.9985,60.8448,60.9153,44800.0
2008-08-01 14:30:00,95.16,95.16,94.52,94.55,72000.0,60.9281,60.9281,60.5183,60.5375,72000.0
2008-08-01 14:40:00,94.55,94.68,94.22,94.65,146400.0,60.5375,60.6208,60.3262,60.6015,146400.0
2008-08-01 14:50:00,94.62,94.94,94.46,94.61,99200.0,60.5823,60.7872,60.4799,60.5759,99200.0
2008-08-01 15:00:00,94.59,94.86,94.49,94.53,98400.0,60.5631,60.736,60.4991,60.5247,98400.0
2008-08-01 15:10:00,94.53,94.62,94.38,94.58,101900.0,60.5247,60.5823,60.4287,60.5567,101900.0
2008-08-01 15:20:00,94.6,94.77,94.48,94.7,89700.0,60.5695,60.6784,60.4927,60.6336,89700.0
2008-08-01 15:30:00,94.66,94.96,94.49,94.86,101700.0,60.6079,60.8,60.4991,60.736,101700.0
2008-08-01 15:40:00,94.85,95.48,94.72,95.41,154600.0,60.7296,61.133,60.6464,61.0881,154600.0
2008-08-01 15:50:00,95.42,95.56,94.87,95.03,245100.0,61.0946,61.1842,60.7424,60.8448,245100.0
2008-08-04 09:30:00,94.51,94.65,93.18,93.76,194700.0,60.5119,60.6015,59.6603,60.0317,194700.0
2008-08-04 09:40:00,93.75,93.88,92.99,93.02,191500.0,60.0253,60.1085,59.5387,59.5579,191500.0
2008-08-04 09:50:00,93.07,93.15,92.35,92.47,143700.0,59.5899,59.6411,59.1289,59.2058,143700.0
2008-08-04 10:00:00,92.49,93.06,92.21,93.04,108800.0,59.2186,59.5835,59.0393,59.5707,108800.0
2008-08-04 10:10:00,93.03,94.12,92.78,94.04,168000.0,59.5643,60.2622,59.4042,60.211,168000.0
2008-08-04 10:20:00,94.05,94.14,93.27,93.77,216500.0,60.2174,60.275,59.718,60.0381,216500.0
2008-08-04 10:30:00,93.78,93.98,92.64,93.14,157300.0,60.0445,60.1726,59.3146,59.6347,157300.0
2008-08-04 10:40:00,93.11,93.11,92.22,92.3,94500.0,59.6155,59.6155,59.0457,59.0969,94500.0
2008-08-04 10:50:00,92.3,92.48,91.9,92.28,103900.0,59.0969,59.2122,58.8408,59.0841,103900.0
2008-08-04 11:00:00,92.33,92.36,92.0,92.2,53600.0,59.1161,59.1353,58.9048,59.0329,53600.0
2008-08-04 11:10:00,92.2,92.2,91.21,91.31,134100.0,59.0329,59.0329,58.399,58.463,134100.0
2008-08-04 11:20:00,91.31,91.53,90.6,90.89,198400.0,58.463,58.6039,58.0085,58.1941,198400.0
2008-08-04 11:30:00,90.83,90.9,89.9,89.94,330700.0,58.1557,58.2005,57.5603,57.5859,330700.0
2008-08-04 11:40:00,89.92,90.6,89.71,90.59,256000.0,57.5731,58.0085,57.4386,58.002,256000.0
2008-08-04 11:50:00,90.55,90.59,89.72,89.86,242300.0,57.9764,58.002,57.445,57.5347,242300.0
2008-08-04 12:00:00,89.87,90.22,89.32,89.5,236300.0,57.5411,57.7651,57.1889,57.3042,236300.0
2008-08-04 12:10:00,89.47,89.55,89.1,89.5,184700.0,57.2849,57.3362,57.048,57.3042,184700.0
2008-08-04 12:20:00,89.46,89.54,88.94,88.94,148200.0,57.2785,57.3298,56.9456,56.9456,148200.0
2008-08-04 12:30:00,88.98,88.98,88.5,88.6,198800.0,56.9712,56.9712,56.6639,56.7279,198800.0
2008-08-04 12:40:00,88.61,88.7,87.96,88.25,266000.0,56.7343,56.7919,56.3181,56.5038,266000.0
2008-08-04 12:50:00,88.25,88.94,88.04,88.68,210400.0,56.5038,56.9456,56.3694,56.7791,210400.0
2008-08-04 13:00:00,88.72,88.84,88.29,88.53,126000.0,56.8047,56.8816,56.5294,56.6831,126000.0
2008-08-04 13:10:00,88.59,88.72,88.46,88.65,127200.0,56.7215,56.8047,56.6383,56.7599,127200.0
2008-08-04 13:20:00,88.64,89.36,88.59,89.04,190100.0,56.7535,57.2145,56.7215,57.0096,190100.0
2008-08-04 13:30:00,89.05,89.26,88.99,89.06,115000.0,57.016,57.1505,56.9776,57.0224,115000.0
2008-08-04 13:40:00,89.08,89.08,88.24,88.44,194400.0,57.0352,57.0352,56.4974,56.6255,194400.0
2008-08-04 13:50:00,88.42,88.54,87.96,88.32,195600.0,56.6127,56.6895,56.3181,56.5486,195600.0
2008-08-04 14:00:00,88.31,89.14,88.24,89.04,190400.0,56.5422,57.0737,56.4974,57.0096,190400.0
2008-08-04 14:10:00,89.01,89.35,88.87,89.16,161100.0,56.9904,57.2081,56.9008,57.0865,161100.0
2008-08-04 14:20:00,89.11,89.9,89.04,89.26,242100.0,57.0544,57.5603,57.0096,57.1505,242100.0
2008-08-04 14:30:00,89.28,90.0,89.27,89.4,132800.0,57.1633,57.6243,57.1569,57.2401,132800.0
2008-08-04 14:40:00,89.44,90.25,89.34,89.97,160400.0,57.2657,57.7844,57.2017,57.6051,160400.0
2008-08-04 14:50:00,90.0,90.13,89.26,89.3,115700.0,57.6243,57.7075,57.1505,57.1761,115700.0
2008-08-04 15:00:00,89.29,89.59,88.91,88.95,180100.0,57.1697,57.3618,56.9264,56.952,180100.0
2008-08-04 15:10:00,88.95,89.02,88.12,88.53,211700.0,56.952,56.9968,56.4206,56.6831,211700.0
2008-08-04 15:20:00,88.48,88.62,87.5,87.68,321000.0,56.6511,56.7407,56.0236,56.1389,321000.0
2008-08-04 15:30:00,87.66,87.9,87.36,87.54,345700.0,56.1261,56.2797,55.934,56.0492,345700.0
2008-08-04 15:40:00,87.54,88.21,87.46,87.98,378800.0,56.0492,56.4782,55.998,56.3309,378800.0
2008-08-04 15:50:00,87.97,88.6,87.93,88.34,490500.0,56.3245,56.7279,56.2989,56.5614,490500.0
2008-08-05 09:30:00,88.02,88.73,86.08,86.43,398500.0,56.3566,56.8111,55.1144,55.3385,398500.0
2008-08-05 09:40:00,86.4,88.71,86.16,88.6,459600.0,55.3193,56.7983,55.1657,56.7279,459600.0
2008-08-05 09:50:00,88.62,89.13,88.0,88.71,480000.0,56.7407,57.0673,56.3437,56.7983,480000.0
2008-08-05 10:00:00,88.71,88.93,87.77,88.36,305800.0,56.7983,56.9392,56.1965,56.5742,305800.0
2008-08-05 10:10:00,88.33,88.73,87.7,88.32,266900.0,56.555,56.8111,56.1517,56.5486,266900.0
2008-08-05 10:20:00,88.33,89.01,88.2,88.83,399900.0,56.555,56.9904,56.4718,56.8752,399900.0
2008-08-05 10:30:00,88.85,89.11,88.03,88.54,230700.0,56.888,57.0544,56.363,56.6895,230700.0
2008-08-05 10:40:00,88.54,88.91,87.97,88.32,239000.0,56.6895,56.9264,56.3245,56.5486,239000.0
2008-08-05 10:50:00,88.34,88.42,87.68,87.9,185600.0,56.5614,56.6127,56.1389,56.2797,185600.0
2008-08-05 11:00:00,87.87,88.02,87.5,87.59,196800.0,56.2605,56.3566,56.0236,56.0812,196800.0
2008-08-05 11:10:00,87.58,87.71,87.2,87.55,289600.0,56.0748,56.1581,55.8315,56.0556,289600.0
2008-08-05 11:20:00,87.56,87.89,87.11,87.22,335800.0,56.062,56.2733,55.7739,55.8443,335800.0
2008-08-05 11:30:00,87.2,87.99,87.02,87.5,345900.0,55.8315,56.3373,55.7163,56.0236,345900.0
2008-08-05 11:40:00,87.51,88.0,87.45,87.93,348700.0,56.03,56.3437,55.9916,56.2989,348700.0
2008-08-05 11:50:00,87.93,88.36,87.93,88.0,251900.0,56.2989,56.5742,56.2989,56.3437,251900.0
2008-08-05 12:00:00,88.0,88.21,87.75,87.83,213400.0,56.3437,56.4782,56.1837,56.2349,213400.0
2008-08-05 12:10:00,87.86,88.1,87.6,87.82,162400.0,56.2541,56.4078,56.0876,56.2285,162400.0
2008-08-05 12:20:00,87.79,88.0,87.64,87.73,82000.0,56.2093,56.3437,56.1133,56.1709,82000.0
2008-08-05 12:30:00,87.74,87.88,87.48,87.77,120700.0,56.1773,56.2669,56.0108,56.1965,120700.0
2008-08-05 12:40:00,87.74,88.08,87.59,87.76,183900.0,56.1773,56.395,56.0812,56.1901,183900.0
2008-08-05 12:50:00,87.76,88.08,87.61,87.9,199500.0,56.1901,56.395,56.094,56.2797,199500.0
2008-08-05 13:00:00,87.9,88.15,87.61,87.76,153500.0,56.2797,56.4398,56.094,56.1901,153500.0
2008-08-05 13:10:00,87.78,87.92,87.47,87.48,170500.0,56.2029,56.2925,56.0044,56.0108,170500.0
2008-08-05 13:20:00,87.48,87.55,87.1,87.14,251700.0,56.0108,56.0556,55.7675,55.7931,251700.0
2008-08-05 13:30:00,87.15,87.25,86.97,87.06,176300.0,55.7995,55.8635,55.6843,55.7419,176300.0
2008-08-05 13:40:00,87.08,87.13,86.83,87.06,117600.0,55.7547,55.7867,55.5946,55.7419,117600.0
2008-08-05 13:50:00,87.05,87.26,86.9,87.07,107000.0,55.7355,55.8699,55.6395,55.7483,107000.0
2008-08-05 14:00:00,87.11,87.22,86.6,86.8,136700.0,55.7739,55.8443,55.4474,55.5754,136700.0
2008-08-05 14:10:00,86.82,87.24,86.42,86.57,225500.0,55.5882,55.8571,55.3321,55.4282,225500.0
2008-08-05 14:20:00,86.52,87.04,86.52,86.6,220500.0,55.3961,55.7291,55.3961,55.4474,220500.0
2008-08-05 14:30:00,86.63,86.68,86.22,86.42,163100.0,55.4666,55.4986,55.2041,55.3321,163100.0
2008-08-05 14:40:00,86.42,86.64,86.07,86.4,210300.0,55.3321,55.473,55.108,55.3193,210300.0
2008-08-05 14:50:00,86.36,87.2,86.31,86.5,218200.0,55.2937,55.8315,55.2617,55.3833,218200.0
2008-08-05 15:00:00,86.5,86.52,86.25,86.38,209500.0,55.3833,55.3961,55.2233,55.3065,209500.0
2008-08-05 15:10:00,86.38,86.4,85.91,85.97,307700.0,55.3065,55.3193,55.0056,55.044,307700.0
2008-08-05 15:20:00,85.97,86.27,85.87,86.07,271600.0,55.044,55.2361,54.98,55.108,271600.0
2008-08-05 15:30:00,86.08,86.85,86.03,86.56,346700.0,55.1144,55.6074,55.0824,55.4218,346700.0
2008-08-05 15:40:00,86.55,87.38,86.55,87.36,485800.0,55.4154,55.9468,55.4154,55.934,485800.0
2008-08-05 15:50:00,87.37,89.04,87.35,88.8,827600.0,55.9404,57.0096,55.9276,56.856,827600.0
2008-08-06 09:30:00,89.18,90.68,89.0,89.65,660700.0,57.0993,58.0597,56.984,57.4002,660700.0
2008-08-06 09:40:00,89.68,92.11,89.48,90.75,689800.0,57.4194,58.9753,57.2913,58.1045,689800.0
2008-08-06 09:50:00,90.79,90.94,89.63,90.49,411600.0,58.1301,58.2261,57.3874,57.938,411600.0
2008-08-06 10:00:00,90.54,91.13,90.24,91.03,210200.0,57.97,58.3478,57.778,58.2838,210200.0
2008-08-06 10:10:00,91.05,91.8,90.96,91.18,296500.0,58.2966,58.7768,58.2389,58.3798,296500.0
2008-08-06 10:20:00,91.18,91.68,90.94,91.57,220100.0,58.3798,58.6999,58.2261,58.6295,220100.0
2008-08-06 10:30:00,91.53,91.85,90.15,91.15,346300.0,58.6039,58.8088,57.7203,58.3606,346300.0
2008-08-06 10:40:00,91.16,92.03,91.05,91.32,284200.0,58.367,58.924,58.2966,58.4694,284200.0
2008-08-06 10:50:00,91.25,91.67,90.75,91.27,272700.0,58.4246,58.6935,58.1045,58.4374,272700.0
2008-08-06 11:00:00,91.24,91.83,91.21,91.46,91300.0,58.4182,58.796,58.399,58.5591,91300.0
2008-08-06 11:10:00,91.46,91.46,90.64,90.82,156800.0,58.5591,58.5591,58.0341,58.1493,156800.0
2008-08-06 11:20:00,90.81,91.49,90.3,90.38,357600.0,58.1429,58.5783,57.8164,57.8676,357600.0
2008-08-06 11:30:00,90.32,91.07,90.01,90.01,379700.0,57.8292,58.3094,57.6307,57.6307,379700.0
2008-08-06 11:40:00,90.0,91.4,90.0,91.4,169900.0,57.6243,58.5207,57.6243,58.5207,169900.0
2008-08-06 11:50:00,91.4,92.73,91.3,91.84,250700.0,58.5207,59.3722,58.4566,58.8024,250700.0
2008-08-06 12:00:00,91.83,92.35,91.65,91.67,151300.0,58.796,59.1289,58.6807,58.6935,151300.0
2008-08-06 12:10:00,91.69,92.03,91.67,91.77,57600.0,58.7063,58.924,58.6935,58.7576,57600.0
2008-08-06 12:20:00,91.75,91.93,91.45,91.9,102700.0,58.7448,58.86,58.5527,58.8408,102700.0
2008-08-06 12:30:00,91.91,92.31,91.7,91.74,116100.0,58.8472,59.1033,58.7127,58.7384,116100.0
2008-08-06 12:40:00,91.74,92.51,91.71,92.47,75000.0,58.7384,59.2314,58.7191,59.2058,75000.0
2008-08-06 12:50:00,92.47,92.75,92.24,92.3,114200.0,59.2058,59.385,59.0585,59.0969,114200.0
2008-08-06 13:00:00,92.34,92.78,92.24,92.39,85400.0,59.1225,59.4042,59.0585,59.1545,85400.0
2008-08-06 13:10:00,92.45,92.55,91.98,91.98,77100.0,59.1929,59.257,58.892,58.892,77100.0
2008-08-06 13:20:00,91.98,92.04,91.64,91.69,66500.0,58.892,58.9304,58.6743,58.7063,66500.0
2008-08-06 13:30:00,91.64,91.81,91.25,91.49,139600.0,58.6743,58.7832,58.4246,58.5783,139600.0
2008-08-06 13:40:00,91.47,92.14,91.39,92.11,106900.0,58.5655,58.9945,58.5143,58.9753,106900.0
2008-08-06 13:50:00,92.13,92.45,91.88,91.93,106100.0,58.9881,59.1929,58.828,58.86,106100.0
2008-08-06 14:00:00,91.93,92.61,91.73,92.54,93400.0,58.86,59.2954,58.732,59.2506,93400.0
2008-08-06 14:10:00,92.5,92.83,92.24,92.7,177300.0,59.225,59.4363,59.0585,59.353,177300.0
2008-08-06 14:20:00,92.75,93.17,92.43,92.96,138900.0,59.385,59.6539,59.1801,59.5195,138900.0
2008-08-06 14:30:00,92.94,92.98,92.64,92.92,79200.0,59.5067,59.5323,59.3146,59.4939,79200.0
2008-08-06 14:40:00,92.92,92.94,92.6,92.91,149500.0,59.4939,59.5067,59.289,59.4875,149500.0
2008-08-06 14:50:00,92.92,93.38,92.79,92.79,139800.0,59.4939,59.7884,59.4106,59.4106,139800.0
2008-08-06 15:00:00,92.76,93.0,92.53,92.72,174000.0,59.3914,59.5451,59.2442,59.3658,174000.0
2008-08-06 15:10:00,92.75,92.99,92.65,92.68,123800.0,59.385,59.5387,59.321,59.3402,123800.0
2008-08-06 15:20:00,92.68,93.23,92.54,92.89,126800.0,59.3402,59.6924,59.2506,59.4747,126800.0
2008-08-06 15:30:00,92.89,92.95,92.31,92.36,156700.0,59.4747,59.5131,59.1033,59.1353,156700.0
2008-08-06 15:40:00,92.35,92.79,92.29,92.67,197200.0,59.1289,59.4106,59.0905,59.3338,197200.0
2008-08-06 15:50:00,92.66,92.71,92.46,92.66,269200.0,59.3274,59.3594,59.1994,59.3274,269200.0
2008-08-07 09:30:00,93.99,94.24,93.01,93.65,476500.0,60.179,60.339,59.5515,59.9613,476500.0
2008-08-07 09:40:00,93.64,94.0,92.76,93.93,408200.0,59.9549,60.1854,59.3914,60.1405,408200.0
2008-08-07 09:50:00,93.93,94.21,92.82,93.82,458200.0,60.1405,60.3198,59.4298,60.0701,458200.0
2008-08-07 10:00:00,93.88,94.18,93.45,94.04,375900.0,60.1085,60.3006,59.8332,60.211,375900.0
2008-08-07 10:10:00,94.03,94.53,93.39,93.4,316300.0,60.2046,60.5247,59.7948,59.8012,316300.0
2008-08-07 10:20:00,93.4,93.94,93.01,93.85,287000.0,59.8012,60.147,59.5515,60.0893,287000.0
2008-08-07 10:30:00,93.86,95.52,93.46,95.36,464000.0,60.0957,61.1586,59.8396,61.0561,464000.0
2008-08-07 10:40:00,95.36,95.86,94.94,95.53,346700.0,61.0561,61.3763,60.7872,61.165,346700.0
2008-08-07 10:50:00,95.48,95.56,95.07,95.5,263800.0,61.133,61.1842,60.8705,61.1458,263800.0
2008-08-07 11:00:00,95.5,96.24,95.5,95.65,371400.0,61.1458,61.6196,61.1458,61.2418,371400.0
2008-08-07 11:10:00,95.66,95.66,94.81,95.2,193400.0,61.2482,61.2482,60.704,60.9537,193400.0
2008-08-07 11:20:00,95.23,95.35,94.01,94.01,198900.0,60.9729,61.0497,60.1918,60.1918,198900.0
2008-08-07 11:30:00,94.08,94.31,93.52,94.21,200400.0,60.2366,60.3839,59.878,60.3198,200400.0
2008-08-07 11:40:00,94.16,94.84,93.99,94.78,209500.0,60.2878,60.7232,60.179,60.6848,209500.0
2008-08-07 11:50:00,94.78,94.91,94.55,94.89,120900.0,60.6848,60.768,60.5375,60.7552,120900.0
2008-08-07 12:00:00,94.95,95.76,94.87,95.63,172500.0,60.7936,61.3122,60.7424,61.229,172500.0
2008-08-07 12:10:00,95.62,95.65,95.07,95.2,124500.0,61.2226,61.2418,60.8705,60.9537,124500.0
2008-08-07 12:20:00,95.21,95.59,95.09,95.22,110200.0,60.9601,61.2034,60.8833,60.9665,110200.0
2008-08-07 12:30:00,95.23,95.23,94.17,94.81,220300.0,60.9729,60.9729,60.2942,60.704,220300.0
2008-08-07 12:40:00,94.83,95.01,93.36,93.51,174500.0,60.7168,60.832,59.7756,59.8716,174500.0
2008-08-07 12:50:00,93.51,93.68,93.0,93.4,183200.0,59.8716,59.9805,59.5451,59.8012,183200.0
2008-08-07 13:00:00,93.4,94.48,93.36,94.33,214900.0,59.8012,60.4927,59.7756,60.3967,214900.0
2008-08-07 13:10:00,94.32,94.97,94.29,94.87,119700.0,60.3903,60.8064,60.371,60.7424,119700.0
2008-08-07 13:20:00,94.87,95.16,94.73,94.85,135900.0,60.7424,60.9281,60.6528,60.7296,135900.0
2008-08-07 13:30:00,94.86,95.45,94.83,95.07,144300.0,60.736,61.1138,60.7168,60.8705,144300.0
2008-08-07 13:40:00,95.07,95.13,94.06,94.28,170700.0,60.8705,60.9089,60.2238,60.3646,170700.0
2008-08-07 13:50:00,94.3,94.49,94.1,94.24,75700.0,60.3774,60.4991,60.2494,60.339,75700.0
2008-08-07 14:00:00,94.26,94.71,93.97,94.69,119400.0,60.3518,60.64,60.1662,60.6272,119400.0
2008-08-07 14:10:00,94.66,94.81,94.29,94.69,105400.0,60.6079,60.704,60.371,60.6272,105400.0
2008-08-07 14:20:00,94.66,94.96,94.6,94.81,94600.0,60.6079,60.8,60.5695,60.704,94600.0
2008-08-07 14:30:00,94.83,95.09,94.79,94.95,93700.0,60.7168,60.8833,60.6912,60.7936,93700.0
2008-08-07 14:40:00,94.93,95.04,94.62,94.76,92300.0,60.7808,60.8512,60.5823,60.672,92300.0
2008-08-07 14:50:00,94.75,94.8,94.58,94.64,75200.0,60.6656,60.6976,60.5567,60.5951,75200.0
2008-08-07 15:00:00,94.64,94.69,93.98,94.09,196100.0,60.5951,60.6272,60.1726,60.243,196100.0
2008-08-07 15:10:00,94.09,94.29,93.69,93.71,140200.0,60.243,60.371,59.9869,59.9997,140200.0
2008-08-07 15:20:00,93.67,94.18,93.61,93.87,171700.0,59.9741,60.3006,59.9357,60.1021,171700.0
2008-08-07 15:30:00,93.87,94.21,93.6,94.13,271100.0,60.1021,60.3198,59.9293,60.2686,271100.0
2008-08-07 15:40:00,94.12,94.15,93.26,93.37,236600.0,60.2622,60.2814,59.7116,59.782,236600.0
2008-08-07 15:50:00,93.38,93.62,93.01,93.56,344200.0,59.7884,59.9421,59.5515,59.9036,344200.0
2008-08-08 09:30:00,92.25,92.4,91.04,91.56,233300.0,59.0649,59.1609,58.2902,58.6231,233300.0
2008-08-08 09:40:00,91.56,91.59,90.25,90.34,236600.0,58.6231,58.6423,57.7844,57.842,236600.0
2008-08-08 09:50:00,90.34,90.9,89.98,90.09,354700.0,57.842,58.2005,57.6115,57.6819,354700.0
2008-08-08 10:00:00,90.09,90.48,89.93,90.23,275400.0,57.6819,57.9316,57.5795,57.7716,275400.0
2008-08-08 10:10:00,90.24,90.88,89.86,90.57,243600.0,57.778,58.1877,57.5347,57.9892,243600.0
2008-08-08 10:20:00,90.63,91.48,90.56,91.06,175300.0,58.0277,58.5719,57.9828,58.303,175300.0
2008-08-08 10:30:00,91.11,91.38,90.89,91.26,146800.0,58.335,58.5079,58.1941,58.431,146800.0
2008-08-08 10:40:00,91.28,91.99,91.28,91.76,138300.0,58.4438,58.8984,58.4438,58.7512,138300.0
2008-08-08 10:50:00,91.76,92.1,91.6,91.83,161900.0,58.7512,58.9689,58.6487,58.796,161900.0
2008-08-08 11:00:00,91.85,91.85,91.09,91.46,97400.0,58.8088,58.8088,58.3222,58.5591,97400.0
2008-08-08 11:10:00,91.45,91.47,90.78,91.15,101800.0,58.5527,58.5655,58.1237,58.3606,101800.0
2008-08-08 11:20:00,91.13,91.25,90.96,91.08,98100.0,58.3478,58.4246,58.2389,58.3158,98100.0
2008-08-08 11:30:00,91.09,91.31,91.0,91.24,90200.0,58.3222,58.463,58.2646,58.4182,90200.0
2008-08-08 11:40:00,91.29,91.52,91.07,91.16,148000.0,58.4502,58.5975,58.3094,58.367,148000.0
2008-08-08 11:50:00,91.15,91.48,91.09,91.35,55700.0,58.3606,58.5719,58.3222,58.4887,55700.0
2008-08-08 12:00:00,91.42,91.54,91.13,91.54,92600.0,58.5335,58.6103,58.3478,58.6103,92600.0
2008-08-08 12:10:00,91.51,91.78,91.46,91.74,77300.0,58.5911,58.764,58.5591,58.7384,77300.0
2008-08-08 12:20:00,91.77,91.77,91.24,91.65,79400.0,58.7576,58.7576,58.4182,58.6807,79400.0
2008-08-08 12:30:00,91.69,91.86,91.33,91.45,57900.0,58.7063,58.8152,58.4758,58.5527,57900.0
2008-08-08 12:40:00,91.46,91.62,91.35,91.57,50900.0,58.5591,58.6615,58.4887,58.6295,50900.0
2008-08-08 12:50:00,91.6,91.88,91.41,91.49,54700.0,58.6487,58.828,58.5271,58.5783,54700.0
2008-08-08 13:00:00,91.46,91.58,91.22,91.29,144000.0,58.5591,58.6359,58.4054,58.4502,144000.0
2008-08-08 13:10:00,91.3,91.61,91.28,91.61,169300.0,58.4566,58.6551,58.4438,58.6551,169300.0
2008-08-08 13:20:00,91.61,91.64,91.18,91.22,121100.0,58.6551,58.6743,58.3798,58.4054,121100.0
2008-08-08 13:30:00,91.19,91.65,91.12,91.42,71700.0,58.3862,58.6807,58.3414,58.5335,71700.0
2008-08-08 13:40:00,91.41,91.49,91.17,91.25,93000.0,58.5271,58.5783,58.3734,58.4246,93000.0
2008-08-08 13:50:00,91.29,91.32,91.12,91.28,85200.0,58.4502,58.4694,58.3414,58.4438,85200.0
2008-08-08 14:00:00,91.28,91.53,91.18,91.2,135500.0,58.4438,58.6039,58.3798,58.3926,135500.0
2008-08-08 14:10:00,91.2,91.2,90.68,90.68,133800.0,58.3926,58.3926,58.0597,58.0597,133800.0
2008-08-08 14:20:00,90.67,90.7,89.99,90.03,215200.0,58.0533,58.0725,57.6179,57.6435,215200.0
2008-08-08 14:30:00,90.03,90.33,89.79,89.88,142300.0,57.6435,57.8356,57.4898,57.5475,142300.0
2008-08-08 14:40:00,89.89,89.93,89.57,89.59,148600.0,57.5539,57.5795,57.349,57.3618,148600.0
2008-08-08 14:50:00,89.57,89.64,89.35,89.5,219900.0,57.349,57.3938,57.2081,57.3042,219900.0
2008-08-08 15:00:00,89.5,89.68,89.41,89.52,420800.0,57.3042,57.4194,57.2465,57.317,420800.0
2008-08-08 15:10:00,89.51,89.55,89.4,89.43,428100.0,57.3106,57.3362,57.2401,57.2593,428100.0
2008-08-08 15:20:00,89.42,89.45,89.15,89.28,414600.0,57.2529,57.2721,57.0801,57.1633,414600.0
2008-08-08 15:30:00,89.3,89.49,89.12,89.13,358500.0,57.1761,57.2978,57.0609,57.0673,358500.0
2008-08-08 15:40:00,89.14,89.28,89.09,89.24,480200.0,57.0737,57.1633,57.0416,57.1377,480200.0
2008-08-08 15:50:00,89.24,89.66,89.18,89.55,927800.0,57.1377,57.4066,57.0993,57.3362,927800.0
2008-08-11 09:30:00,90.74,92.04,90.3,91.05,345800.0,58.0981,58.9304,57.8164,58.2966,345800.0
2008-08-11 09:40:00,91.05,91.49,90.6,91.49,242600.0,58.2966,58.5783,58.0085,58.5783,242600.0
2008-08-11 09:50:00,91.48,91.49,90.37,90.72,186300.0,58.5719,58.5783,57.8612,58.0853,186300.0
2008-08-11 10:00:00,90.67,90.8,90.02,90.25,263400.0,58.0533,58.1365,57.6371,57.7844,263400.0
2008-08-11 10:10:00,90.26,90.5,89.92,90.22,295900.0,57.7908,57.9444,57.5731,57.7651,295900.0
2008-08-11 10:20:00,90.2,90.36,89.91,90.21,193800.0,57.7523,57.8548,57.5667,57.7587,193800.0
2008-08-11 10:30:00,90.22,91.33,90.19,91.26,245100.0,57.7651,58.4758,57.7459,58.431,245100.0
2008-08-11 10:40:00,91.23,91.32,90.64,90.84,301900.0,58.4118,58.4694,58.0341,58.1621,301900.0
2008-08-11 10:50:00,90.84,90.85,89.92,89.93,246100.0,58.1621,58.1685,57.5731,57.5795,246100.0
2008-08-11 11:00:00,89.92,90.29,89.74,90.02,238100.0,57.5731,57.81,57.4578,57.6371,238100.0
2008-08-11 11:10:00,90.0,90.1,89.62,89.7,177400.0,57.6243,57.6883,57.381,57.4322,177400.0
2008-08-11 11:20:00,89.7,90.07,89.62,89.66,130900.0,57.4322,57.6691,57.381,57.4066,130900.0
2008-08-11 11:30:00,89.66,89.72,89.08,89.09,167100.0,57.4066,57.445,57.0352,57.0416,167100.0
2008-08-11 11:40:00,89.09,89.19,88.66,89.02,330300.0,57.0416,57.1057,56.7663,56.9968,330300.0
2008-08-11 11:50:00,89.02,89.34,88.88,88.98,332200.0,56.9968,57.2017,56.9072,56.9712,332200.0
2008-08-11 12:00:00,88.97,89.13,88.61,88.91,279600.0,56.9648,57.0673,56.7343,56.9264,279600.0
2008-08-11 12:10:00,88.91,89.0,88.61,88.7,230900.0,56.9264,56.984,56.7343,56.7919,230900.0
2008-08-11 12:20:00,88.71,89.02,88.56,88.93,196400.0,56.7983,56.9968,56.7023,56.9392,196400.0
2008-08-11 12:30:00,88.99,89.18,88.86,89.1,202300.0,56.9776,57.0993,56.8944,57.048,202300.0
2008-08-11 12:40:00,89.06,89.13,88.74,88.76,141500.0,57.0224,57.0673,56.8175,56.8304,141500.0
2008-08-11 12:50:00,88.74,88.84,88.63,88.71,140400.0,56.8175,56.8816,56.7471,56.7983,140400.0
2008-08-11 13:00:00,88.7,88.97,88.63,88.8,131900.0,56.7919,56.9648,56.7471,56.856,131900.0
2008-08-11 13:10:00,88.79,88.79,88.28,88.45,152000.0,56.8496,56.8496,56.523,56.6319,152000.0
2008-08-11 13:20:00,88.44,88.63,88.26,88.3,136200.0,56.6255,56.7471,56.5102,56.5358,136200.0
2008-08-11 13:30:00,88.26,88.55,88.05,88.46,117700.0,56.5102,56.6959,56.3758,56.6383,117700.0
2008-08-11 13:40:00,88.49,88.63,88.33,88.33,146700.0,56.6575,56.7471,56.555,56.555,146700.0
2008-08-11 13:50:00,88.33,88.33,88.01,88.13,141400.0,56.555,56.555,56.3502,56.427,141400.0
2008-08-11 14:00:00,88.16,88.36,88.13,88.17,174600.0,56.4462,56.5742,56.427,56.4526,174600.0
2008-08-11 14:10:00,88.19,88.44,88.12,88.38,166600.0,56.4654,56.6255,56.4206,56.5871,166600.0
2008-08-11 14:20:00,88.39,88.91,88.39,88.79,383000.0,56.5935,56.9264,56.5935,56.8496,383000.0
2008-08-11 14:30:00,88.75,89.28,88.7,88.98,370600.0,56.824,57.1633,56.7919,56.9712,370600.0
2008-08-11 14:40:00,88.97,89.31,88.94,89.05,261300.0,56.9648,57.1825,56.9456,57.016,261300.0
2008-08-11 14:50:00,89.05,89.64,88.98,89.63,438700.0,57.016,57.3938,56.9712,57.3874,438700.0
2008-08-11 15:00:00,89.6,89.89,89.42,89.64,445600.0,57.3682,57.5539,57.2529,57.3938,445600.0
2008-08-11 15:10:00,89.64,90.45,89.63,90.42,302600.0,57.3938,57.9124,57.3874,57.8932,302600.0
2008-08-11 15:20:00,90.42,90.45,89.82,90.08,245500.0,57.8932,57.9124,57.509,57.6755,245500.0
2008-08-11 15:30:00,90.06,90.28,89.96,90.14,291500.0,57.6627,57.8036,57.5987,57.7139,291500.0
2008-08-11 15:40:00,90.14,90.43,89.95,90.19,309000.0,57.7139,57.8996,57.5923,57.7459,309000.0
2008-08-11 15:50:00,90.21,90.9,90.16,90.81,530900.0,57.7587,58.2005,57.7267,58.1429,530900.0
2008-08-12 09:30:00,91.67,92.88,91.42,92.09,323100.0,58.6935,59.4683,58.5335,58.9625,323100.0
2008-08-12 09:40:00,92.09,92.5,91.27,92.07,282800.0,58.9625,59.225,58.4374,58.9496,282800.0
2008-08-12 09:50:00,92.06,92.98,91.93,92.31,374500.0,58.9432,59.5323,58.86,59.1033,374500.0
2008-08-12 10:00:00,92.3,92.37,91.76,92.32,189200.0,59.0969,59.1417,58.7512,59.1097,189200.0
2008-08-12 10:10:00,92.33,92.81,91.98,92.69,203300.0,59.1161,59.4234,58.892,59.3466,203300.0
2008-08-12 10:20:00,92.66,93.14,92.63,93.0,186300.0,59.3274,59.6347,59.3082,59.5451,186300.0
2008-08-12 10:30:00,92.95,93.5,92.62,93.34,260800.0,59.5131,59.8652,59.3018,59.7628,260800.0
2008-08-12 10:40:00,93.5,93.78,93.03,93.1,185400.0,59.8652,60.0445,59.5643,59.6091,185400.0
2008-08-12 10:50:00,93.14,93.54,92.9,93.39,136600.0,59.6347,59.8908,59.4811,59.7948,136600.0
2008-08-12 11:00:00,93.34,93.38,92.17,92.17,145200.0,59.7628,59.7884,59.0137,59.0137,145200.0
2008-08-12 11:10:00,92.2,92.64,91.93,92.24,130300.0,59.0329,59.3146,58.86,59.0585,130300.0
2008-08-12 11:20:00,92.21,92.43,91.6,91.9,159500.0,59.0393,59.1801,58.6487,58.8408,159500.0
2008-08-12 11:30:00,91.87,92.78,91.83,92.78,160800.0,58.8216,59.4042,58.796,59.4042,160800.0
2008-08-12 11:40:00,92.78,92.89,92.29,92.75,117500.0,59.4042,59.4747,59.0905,59.385,117500.0
2008-08-12 11:50:00,92.75,92.88,92.5,92.63,78000.0,59.385,59.4683,59.225,59.3082,78000.0
2008-08-12 12:00:00,92.59,92.97,92.51,92.69,75300.0,59.2826,59.5259,59.2314,59.3466,75300.0
2008-08-12 12:10:00,92.7,92.82,92.51,92.57,84200.0,59.353,59.4298,59.2314,59.2698,84200.0
2008-08-12 12:20:00,92.58,92.93,92.2,92.88,107800.0,59.2762,59.5003,59.0329,59.4683,107800.0
2008-08-12 12:30:00,92.89,92.94,92.07,92.12,86300.0,59.4747,59.5067,58.9496,58.9817,86300.0
2008-08-12 12:40:00,92.14,92.64,92.03,92.54,95100.0,58.9945,59.3146,58.924,59.2506,95100.0
2008-08-12 12:50:00,92.52,92.68,92.26,92.42,83200.0,59.2378,59.3402,59.0713,59.1737,83200.0
2008-08-12 13:00:00,92.43,92.83,92.3,92.4,88500.0,59.1801,59.4363,59.0969,59.1609,88500.0
2008-08-12 13:10:00,92.4,92.89,92.36,92.58,73900.0,59.1609,59.4747,59.1353,59.2762,73900.0
2008-08-12 13:20:00,92.58,92.71,91.91,92.2,112600.0,59.2762,59.3594,58.8472,59.0329,112600.0
2008-08-12 13:30:00,92.2,92.7,92.16,92.66,97900.0,59.0329,59.353,59.0073,59.3274,97900.0
2008-08-12 13:40:00,92.67,93.19,92.63,93.18,118400.0,59.3338,59.6667,59.3082,59.6603,118400.0
2008-08-12 13:50:00,93.17,93.74,93.07,93.71,141400.0,59.6539,60.0189,59.5899,59.9997,141400.0
2008-08-12 14:00:00,93.73,93.75,92.99,93.56,125400.0,60.0125,60.0253,59.5387,59.9036,125400.0
2008-08-12 14:10:00,93.57,93.69,93.27,93.65,151200.0,59.9101,59.9869,59.718,59.9613,151200.0
2008-08-12 14:20:00,93.64,93.85,93.24,93.43,143300.0,59.9549,60.0893,59.6988,59.8204,143300.0
2008-08-12 14:30:00,93.45,93.61,93.45,93.53,131300.0,59.8332,59.9357,59.8332,59.8844,131300.0
2008-08-12 14:40:00,93.55,93.8,93.54,93.71,101500.0,59.8972,60.0573,59.8908,59.9997,101500.0
2008-08-12 14:50:00,93.74,93.95,93.59,93.77,130800.0,60.0189,60.1534,59.9229,60.0381,130800.0
2008-08-12 15:00:00,93.79,93.82,93.4,93.67,134900.0,60.0509,60.0701,59.8012,59.9741,134900.0
2008-08-12 15:10:00,93.69,93.98,93.69,93.83,149500.0,59.9869,60.1726,59.9869,60.0765,149500.0
2008-08-12 15:20:00,93.83,93.85,93.49,93.68,128400.0,60.0765,60.0893,59.8588,59.9805,128400.0
2008-08-12 15:30:00,93.66,93.75,93.18,93.24,242300.0,59.9677,60.0253,59.6603,59.6988,242300.0
2008-08-12 15:40:00,93.25,93.32,92.97,93.08,294300.0,59.7052,59.75,59.5259,59.5963,294300.0
2008-08-12 15:50:00,93.11,93.18,92.85,93.0,340200.0,59.6155,59.6603,59.4491,59.5451,340200.0
2008-08-13 09:30:00,92.84,94.75,92.12,94.64,346900.0,59.4427,60.6656,58.9817,60.5951,346900.0
2008-08-13 09:40:00,94.62,95.25,94.42,95.17,243100.0,60.5823,60.9857,60.4543,60.9345,243100.0
2008-08-13 09:50:00,95.16,95.5,94.14,94.73,239300.0,60.9281,61.1458,60.275,60.6528,239300.0
2008-08-13 10:00:00,94.72,94.81,93.48,93.65,182700.0,60.6464,60.704,59.8524,59.9613,182700.0
2008-08-13 10:10:00,93.65,93.8,93.12,93.61,163000.0,59.9613,60.0573,59.6219,59.9357,163000.0
2008-08-13 10:20:00,93.62,94.23,93.55,94.17,122300.0,59.9421,60.3326,59.8972,60.2942,122300.0
2008-08-13 10:30:00,94.15,96.31,93.96,96.23,394400.0,60.2814,61.6644,60.1598,61.6132,394400.0
2008-08-13 10:40:00,96.25,96.51,95.51,95.56,330600.0,61.626,61.7924,61.1522,61.1842,330600.0
2008-08-13 10:50:00,95.55,96.5,95.55,96.05,250700.0,61.1778,61.786,61.1778,61.4979,250700.0
2008-08-13 11:00:00,96.06,96.36,95.68,96.17,222000.0,61.5043,61.6964,61.261,61.5748,222000.0
2008-08-13 11:10:00,96.14,96.32,95.83,96.19,148600.0,61.5555,61.6708,61.3571,61.5876,148600.0
2008-08-13 11:20:00,96.22,96.66,95.9,96.42,167300.0,61.6068,61.8885,61.4019,61.7348,167300.0
2008-08-13 11:30:00,96.42,97.05,96.37,96.88,144000.0,61.7348,62.1382,61.7028,62.0293,144000.0
2008-08-13 11:40:00,96.87,97.29,96.87,97.29,209200.0,62.0229,62.2919,62.0229,62.2919,209200.0
2008-08-13 11:50:00,97.27,97.63,97.14,97.19,162300.0,62.2791,62.5095,62.1958,62.2278,162300.0
2008-08-13 12:00:00,97.16,97.34,96.93,97.2,216800.0,62.2086,62.3239,62.0614,62.2342,216800.0
2008-08-13 12:10:00,97.2,97.37,97.0,97.03,188900.0,62.2342,62.3431,62.1062,62.1254,188900.0
2008-08-13 12:20:00,97.08,97.67,97.06,97.5,256900.0,62.1574,62.5352,62.1446,62.4263,256900.0
2008-08-13 12:30:00,97.49,97.49,96.96,97.45,152100.0,62.4199,62.4199,62.0806,62.3943,152100.0
2008-08-13 12:40:00,97.45,97.51,97.0,97.51,102000.0,62.3943,62.4327,62.1062,62.4327,102000.0
2008-08-13 12:50:00,97.53,97.91,97.44,97.75,132300.0,62.4455,62.6888,62.3879,62.5864,132300.0
2008-08-13 13:00:00,97.75,98.05,97.66,97.99,189700.0,62.5864,62.7785,62.5288,62.74,189700.0
2008-08-13 13:10:00,98.03,98.28,96.82,97.68,168400.0,62.7657,62.9257,61.9909,62.5416,168400.0
2008-08-13 13:20:00,97.68,97.74,97.3,97.4,158400.0,62.5416,62.58,62.2983,62.3623,158400.0
2008-08-13 13:30:00,97.41,97.6,97.27,97.27,190700.0,62.3687,62.4903,62.2791,62.2791,190700.0
2008-08-13 13:40:00,97.29,97.51,97.05,97.33,211800.0,62.2919,62.4327,62.1382,62.3175,211800.0
2008-08-13 13:50:00,97.34,97.76,97.3,97.71,130400.0,62.3239,62.5928,62.2983,62.5608,130400.0
2008-08-13 14:00:00,97.71,97.92,97.68,97.85,204800.0,62.5608,62.6952,62.5416,62.6504,204800.0
2008-08-13 14:10:00,97.82,98.0,97.1,97.2,176400.0,62.6312,62.7464,62.1702,62.2342,176400.0
2008-08-13 14:20:00,97.22,97.25,96.43,96.77,200200.0,62.247,62.2662,61.7412,61.9589,200200.0
2008-08-13 14:30:00,96.78,97.09,96.71,97.02,115200.0,61.9653,62.1638,61.9205,62.119,115200.0
2008-08-13 14:40:00,97.05,97.9,96.97,97.44,122900.0,62.1382,62.6824,62.087,62.3879,122900.0
2008-08-13 14:50:00,97.43,97.63,97.22,97.48,174400.0,62.3815,62.5095,62.247,62.4135,174400.0
2008-08-13 15:00:00,97.47,98.03,97.47,97.99,133400.0,62.4071,62.7657,62.4071,62.74,133400.0
2008-08-13 15:10:00,98.0,98.13,97.93,98.05,159500.0,62.7464,62.8297,62.7016,62.7785,159500.0
2008-08-13 15:20:00,98.05,98.24,97.9,98.16,200500.0,62.7785,62.9001,62.6824,62.8489,200500.0
2008-08-13 15:30:00,98.14,98.44,97.87,98.41,272000.0,62.8361,63.0282,62.6632,63.009,272000.0
2008-08-13 15:40:00,98.4,98.57,97.81,97.92,346300.0,63.0026,63.1114,62.6248,62.6952,346300.0
2008-08-13 15:50:00,97.93,97.97,97.69,97.93,379900.0,62.7016,62.7272,62.548,62.7016,379900.0
2008-08-14 09:30:00,97.78,97.78,96.2,97.43,256400.0,62.6056,62.6056,61.594,62.3815,256400.0
2008-08-14 09:40:00,97.46,97.49,96.51,96.9,179600.0,62.4007,62.4199,61.7924,62.0422,179600.0
2008-08-14 09:50:00,96.87,97.8,96.68,96.91,208700.0,62.0229,62.6184,61.9013,62.0486,208700.0
2008-08-14 10:00:00,96.93,97.14,96.5,96.83,200000.0,62.0614,62.1958,61.786,61.9973,200000.0
2008-08-14 10:10:00,96.82,98.0,96.8,97.85,189000.0,61.9909,62.7464,61.9781,62.6504,189000.0
2008-08-14 10:20:00,97.88,98.47,97.81,98.21,157500.0,62.6696,63.0474,62.6248,62.8809,157500.0
2008-08-14 10:30:00,98.21,98.7,97.61,97.65,280400.0,62.8809,63.1946,62.4967,62.5224,280400.0
2008-08-14 10:40:00,97.69,98.45,97.24,98.2,202900.0,62.548,63.0346,62.2598,62.8745,202900.0
2008-08-14 10:50:00,98.2,99.04,98.1,98.61,203400.0,62.8745,63.4123,62.8105,63.137,203400.0
2008-08-14 11:00:00,98.61,98.74,97.35,97.61,273900.0,63.137,63.2202,62.3303,62.4967,273900.0
2008-08-14 11:10:00,97.63,97.76,97.31,97.64,188200.0,62.5095,62.5928,62.3047,62.516,188200.0
2008-08-14 11:20:00,97.65,97.7,97.37,97.7,162600.0,62.5224,62.5544,62.3431,62.5544,162600.0
2008-08-14 11:30:00,97.69,97.98,97.62,97.82,130300.0,62.548,62.7336,62.5031,62.6312,130300.0
2008-08-14 11:40:00,97.81,97.82,96.94,97.23,255100.0,62.6248,62.6312,62.0678,62.2534,255100.0
2008-08-14 11:50:00,97.21,97.25,97.0,97.22,146100.0,62.2406,62.2662,62.1062,62.247,146100.0
2008-08-14 12:00:00,97.19,97.25,96.56,96.85,212300.0,62.2278,62.2662,61.8245,62.0101,212300.0
2008-08-14 12:10:00,96.82,96.86,96.3,96.4,262200.0,61.9909,62.0165,61.658,61.722,262200.0
2008-08-14 12:20:00,96.35,96.38,95.91,95.99,236700.0,61.69,61.7092,61.4083,61.4595,236700.0
2008-08-14 12:30:00,95.99,96.04,95.0,95.16,288500.0,61.4595,61.4915,60.8256,60.9281,288500.0
2008-08-14 12:40:00,95.1,95.97,95.1,95.72,132600.0,60.8897,61.4467,60.8897,61.2866,132600.0
2008-08-14 12:50:00,95.73,95.98,95.6,95.92,84400.0,61.293,61.4531,61.2098,61.4147,84400.0
2008-08-14 13:00:00,95.95,96.78,95.81,95.91,76900.0,61.4339,61.9653,61.3443,61.4083,76900.0
2008-08-14 13:10:00,95.9,96.03,95.72,96.03,55400.0,61.4019,61.4851,61.2866,61.4851,55400.0
2008-08-14 13:20:00,96.02,96.16,95.81,96.0,86700.0,61.4787,61.5684,61.3443,61.4659,86700.0
2008-08-14 13:30:00,96.0,96.09,95.84,95.96,64500.0,61.4659,61.5235,61.3635,61.4403,64500.0
2008-08-14 13:40:00,95.97,96.26,95.79,96.02,90400.0,61.4467,61.6324,61.3315,61.4787,90400.0
2008-08-14 13:50:00,96.0,96.29,95.95,96.21,77500.0,61.4659,61.6516,61.4339,61.6004,77500.0
2008-08-14 14:00:00,96.2,96.46,95.93,96.31,172900.0,61.594,61.7604,61.4211,61.6644,172900.0
2008-08-14 14:10:00,96.34,96.49,95.9,96.3,215200.0,61.6836,61.7796,61.4019,61.658,215200.0
2008-08-14 14:20:00,96.31,96.38,96.04,96.25,138000.0,61.6644,61.7092,61.4915,61.626,138000.0
2008-08-14 14:30:00,96.22,96.22,95.82,95.93,72200.0,61.6068,61.6068,61.3507,61.4211,72200.0
2008-08-14 14:40:00,95.93,96.13,95.82,95.91,87700.0,61.4211,61.5491,61.3507,61.4083,87700.0
2008-08-14 14:50:00,95.94,96.35,95.54,96.33,155600.0,61.4275,61.69,61.1714,61.6772,155600.0
2008-08-14 15:00:00,96.32,96.43,96.16,96.26,206200.0,61.6708,61.7412,61.5684,61.6324,206200.0
2008-08-14 15:10:00,96.26,96.39,96.24,96.27,142000.0,61.6324,61.7156,61.6196,61.6388,142000.0
2008-08-14 15:20:00,96.27,96.45,96.22,96.43,153500.0,61.6388,61.754,61.6068,61.7412,153500.0
2008-08-14 15:30:00,96.43,96.6,96.32,96.5,130600.0,61.7412,61.8501,61.6708,61.786,130600.0
2008-08-14 15:40:00,96.5,96.79,96.46,96.76,163400.0,61.786,61.9717,61.7604,61.9525,163400.0
2008-08-14 15:50:00,96.76,96.93,96.5,96.74,180500.0,61.9525,62.0614,61.786,61.9397,180500.0
2008-08-15 09:30:00,96.34,96.34,93.39,94.15,584900.0,61.6836,61.6836,59.7948,60.2814,584900.0
2008-08-15 09:40:00,94.2,94.59,93.9,94.49,281300.0,60.3134,60.5631,60.1213,60.4991,281300.0
2008-08-15 09:50:00,94.49,94.51,93.9,94.09,261500.0,60.4991,60.5119,60.1213,60.243,261500.0
2008-08-15 10:00:00,94.09,94.25,93.7,93.73,244600.0,60.243,60.3454,59.9933,60.0125,244600.0
2008-08-15 10:10:00,93.72,93.95,93.3,93.47,312800.0,60.0061,60.1534,59.7372,59.846,312800.0
2008-08-15 10:20:00,93.47,94.03,93.34,94.0,176600.0,59.846,60.2046,59.7628,60.1854,176600.0
2008-08-15 10:30:00,94.0,94.0,92.91,93.13,199300.0,60.1854,60.1854,59.4875,59.6283,199300.0
2008-08-15 10:40:00,93.13,93.2,92.75,92.83,108400.0,59.6283,59.6732,59.385,59.4363,108400.0
2008-08-15 10:50:00,92.83,93.17,92.7,93.03,112000.0,59.4363,59.6539,59.353,59.5643,112000.0
2008-08-15 11:00:00,93.0,93.35,92.89,93.0,137200.0,59.5451,59.7692,59.4747,59.5451,137200.0
2008-08-15 11:10:00,93.01,93.11,92.84,93.03,151800.0,59.5515,59.6155,59.4427,59.5643,151800.0
2008-08-15 11:20:00,93.03,93.39,92.92,93.38,76300.0,59.5643,59.7948,59.4939,59.7884,76300.0
2008-08-15 11:30:00,93.36,93.82,93.25,93.82,118200.0,59.7756,60.0701,59.7052,60.0701,118200.0
2008-08-15 11:40:00,93.82,94.08,93.71,93.75,181800.0,60.0701,60.2366,59.9997,60.0253,181800.0
2008-08-15 11:50:00,93.75,93.8,93.36,93.7,123900.0,60.0253,60.0573,59.7756,59.9933,123900.0
2008-08-15 12:00:00,93.71,93.98,93.66,93.97,124800.0,59.9997,60.1726,59.9677,60.1662,124800.0
2008-08-15 12:10:00,93.98,94.44,93.97,94.24,150700.0,60.1726,60.4671,60.1662,60.339,150700.0
2008-08-15 12:20:00,94.26,94.47,94.03,94.32,139900.0,60.3518,60.4863,60.2046,60.3903,139900.0
2008-08-15 12:30:00,94.32,94.46,93.89,94.01,92500.0,60.3903,60.4799,60.1149,60.1918,92500.0
2008-08-15 12:40:00,94.01,94.17,93.96,94.06,99400.0,60.1918,60.2942,60.1598,60.2238,99400.0
2008-08-15 12:50:00,94.04,94.04,93.69,93.95,83200.0,60.211,60.211,59.9869,60.1534,83200.0
2008-08-15 13:00:00,93.95,94.24,93.9,94.17,166900.0,60.1534,60.339,60.1213,60.2942,166900.0
2008-08-15 13:10:00,94.16,94.51,94.03,94.17,114200.0,60.2878,60.5119,60.2046,60.2942,114200.0
2008-08-15 13:20:00,94.15,94.2,93.96,94.01,79900.0,60.2814,60.3134,60.1598,60.1918,79900.0
2008-08-15 13:30:00,94.01,94.05,93.75,93.94,93900.0,60.1918,60.2174,60.0253,60.147,93900.0
2008-08-15 13:40:00,93.94,93.99,93.54,93.56,81400.0,60.147,60.179,59.8908,59.9036,81400.0
2008-08-15 13:50:00,93.56,93.81,93.52,93.66,84700.0,59.9036,60.0637,59.878,59.9677,84700.0
2008-08-15 14:00:00,93.65,93.96,93.64,93.86,97300.0,59.9613,60.1598,59.9549,60.0957,97300.0
2008-08-15 14:10:00,93.87,93.88,93.63,93.71,105900.0,60.1021,60.1085,59.9485,59.9997,105900.0
2008-08-15 14:20:00,93.7,94.38,93.66,94.22,209800.0,59.9933,60.4287,59.9677,60.3262,209800.0
2008-08-15 14:30:00,94.19,94.38,94.03,94.27,184800.0,60.307,60.4287,60.2046,60.3582,184800.0
2008-08-15 14:40:00,94.3,94.52,94.25,94.27,67800.0,60.3774,60.5183,60.3454,60.3582,67800.0
2008-08-15 14:50:00,94.26,94.43,94.22,94.4,62100.0,60.3518,60.4607,60.3262,60.4415,62100.0
2008-08-15 15:00:00,94.39,94.4,93.95,94.1,66000.0,60.4351,60.4415,60.1534,60.2494,66000.0
2008-08-15 15:10:00,94.1,94.26,94.1,94.12,60200.0,60.2494,60.3518,60.2494,60.2622,60200.0
2008-08-15 15:20:00,94.12,94.17,93.83,93.95,98400.0,60.2622,60.2942,60.0765,60.1534,98400.0
2008-08-15 15:30:00,93.95,94.03,93.79,93.88,96900.0,60.1534,60.2046,60.0509,60.1085,96900.0
2008-08-15 15:40:00,93.88,94.22,93.8,93.97,155400.0,60.1085,60.3262,60.0573,60.1662,155400.0
2008-08-15 15:50:00,93.97,94.11,93.86,94.04,198900.0,60.1662,60.2558,60.0957,60.211,198900.0
2008-08-18 09:30:00,93.98,96.83,93.98,96.03,216900.0,60.1726,61.9973,60.1726,61.4851,216900.0
2008-08-18 09:40:00,95.99,96.82,95.71,96.32,229100.0,61.4595,61.9909,61.2802,61.6708,229100.0
2008-08-18 09:50:00,96.32,96.41,95.03,95.15,197000.0,61.6708,61.7284,60.8448,60.9217,197000.0
2008-08-18 10:00:00,95.13,95.33,94.7,94.9,193000.0,60.9089,61.0369,60.6336,60.7616,193000.0
2008-08-18 10:10:00,94.9,95.08,94.57,94.78,160200.0,60.7616,60.8769,60.5503,60.6848,160200.0
2008-08-18 10:20:00,94.79,94.87,94.33,94.57,197400.0,60.6912,60.7424,60.3967,60.5503,197400.0
2008-08-18 10:30:00,94.57,94.64,93.81,94.16,267600.0,60.5503,60.5951,60.0637,60.2878,267600.0
2008-08-18 10:40:00,94.17,94.37,93.75,94.21,141800.0,60.2942,60.4223,60.0253,60.3198,141800.0
2008-08-18 10:50:00,94.2,94.35,93.89,94.25,154600.0,60.3134,60.4095,60.1149,60.3454,154600.0
2008-08-18 11:00:00,94.28,94.39,93.7,93.84,167600.0,60.3646,60.4351,59.9933,60.0829,167600.0
2008-08-18 11:10:00,93.84,93.85,93.39,93.56,151300.0,60.0829,60.0893,59.7948,59.9036,151300.0
2008-08-18 11:20:00,93.54,93.98,93.35,93.96,134000.0,59.8908,60.1726,59.7692,60.1598,134000.0
2008-08-18 11:30:00,93.94,94.72,93.88,94.53,95900.0,60.147,60.6464,60.1085,60.5247,95900.0
2008-08-18 11:40:00,94.53,94.83,94.31,94.31,75500.0,60.5247,60.7168,60.3839,60.3839,75500.0
2008-08-18 11:50:00,94.34,94.86,94.16,94.8,92000.0,60.4031,60.736,60.2878,60.6976,92000.0
2008-08-18 12:00:00,94.77,95.08,94.58,94.69,163300.0,60.6784,60.8769,60.5567,60.6272,163300.0
2008-08-18 12:10:00,94.67,94.94,94.4,94.79,101700.0,60.6143,60.7872,60.4415,60.6912,101700.0
2008-08-18 12:20:00,94.84,95.15,94.68,94.98,100300.0,60.7232,60.9217,60.6208,60.8128,100300.0
2008-08-18 12:30:00,94.94,95.34,94.66,95.31,94200.0,60.7872,61.0433,60.6079,61.0241,94200.0
2008-08-18 12:40:00,95.36,95.41,94.92,95.05,80800.0,61.0561,61.0881,60.7744,60.8577,80800.0
2008-08-18 12:50:00,95.05,95.32,94.92,95.14,59400.0,60.8577,61.0305,60.7744,60.9153,59400.0
2008-08-18 13:00:00,95.14,95.18,94.75,94.76,68800.0,60.9153,60.9409,60.6656,60.672,68800.0
2008-08-18 13:10:00,94.78,95.08,94.64,94.88,110300.0,60.6848,60.8769,60.5951,60.7488,110300.0
2008-08-18 13:20:00,94.9,94.94,94.6,94.75,60300.0,60.7616,60.7872,60.5695,60.6656,60300.0
2008-08-18 13:30:00,94.77,94.88,94.54,94.54,51800.0,60.6784,60.7488,60.5311,60.5311,51800.0
2008-08-18 13:40:00,94.57,94.71,94.46,94.63,40000.0,60.5503,60.64,60.4799,60.5887,40000.0
2008-08-18 13:50:00,94.59,94.59,94.0,94.1,54800.0,60.5631,60.5631,60.1854,60.2494,54800.0
2008-08-18 14:00:00,94.11,94.25,93.64,93.7,79000.0,60.2558,60.3454,59.9549,59.9933,79000.0
2008-08-18 14:10:00,93.69,93.69,93.26,93.41,70200.0,59.9869,59.9869,59.7116,59.8076,70200.0
2008-08-18 14:20:00,93.38,93.61,93.08,93.08,75700.0,59.7884,59.9357,59.5963,59.5963,75700.0
2008-08-18 14:30:00,93.1,93.22,93.0,93.12,70000.0,59.6091,59.686,59.5451,59.6219,70000.0
2008-08-18 14:40:00,93.12,93.81,93.11,93.81,67100.0,59.6219,60.0637,59.6155,60.0637,67100.0
2008-08-18 14:50:00,93.79,94.14,93.68,93.95,66200.0,60.0509,60.275,59.9805,60.1534,66200.0
2008-08-18 15:00:00,93.97,94.05,93.45,93.53,64600.0,60.1662,60.2174,59.8332,59.8844,64600.0
2008-08-18 15:10:00,93.52,94.01,93.46,93.77,97100.0,59.878,60.1918,59.8396,60.0381,97100.0
2008-08-18 15:20:00,93.8,93.87,93.52,93.87,71100.0,60.0573,60.1021,59.878,60.1021,71100.0
2008-08-18 15:30:00,93.87,93.92,93.66,93.78,87600.0,60.1021,60.1341,59.9677,60.0445,87600.0
2008-08-18 15:40:00,93.78,93.79,92.87,93.07,163300.0,60.0445,60.0509,59.4619,59.5899,163300.0
2008-08-18 15:50:00,93.06,93.41,92.92,93.33,350200.0,59.5835,59.8076,59.4939,59.7564,350200.0
2008-08-19 09:30:00,93.07,94.7,93.07,93.95,220200.0,59.5899,60.6336,59.5899,60.1534,220200.0
2008-08-19 09:40:00,93.99,94.3,93.55,93.76,203800.0,60.179,60.3774,59.8972,60.0317,203800.0
2008-08-19 09:50:00,93.76,93.88,93.01,93.28,101600.0,60.0317,60.1085,59.5515,59.7244,101600.0
2008-08-19 10:00:00,93.29,93.95,93.25,93.7,117200.0,59.7308,60.1534,59.7052,59.9933,117200.0
2008-08-19 10:10:00,93.71,94.02,93.55,93.82,103100.0,59.9997,60.1982,59.8972,60.0701,103100.0
2008-08-19 10:20:00,93.82,94.0,93.65,93.98,100000.0,60.0701,60.1854,59.9613,60.1726,100000.0
2008-08-19 10:30:00,93.95,95.17,93.95,95.0,160000.0,60.1534,60.9345,60.1534,60.8256,160000.0
2008-08-19 10:40:00,95.02,95.11,94.44,94.53,112200.0,60.8384,60.8961,60.4671,60.5247,112200.0
2008-08-19 10:50:00,94.61,94.83,94.36,94.64,110900.0,60.5759,60.7168,60.4159,60.5951,110900.0
2008-08-19 11:00:00,94.64,95.0,94.4,94.95,69800.0,60.5951,60.8256,60.4415,60.7936,69800.0
2008-08-19 11:10:00,94.93,95.49,94.87,95.3,165800.0,60.7808,61.1394,60.7424,61.0177,165800.0
2008-08-19 11:20:00,95.3,95.82,95.13,95.62,164200.0,61.0177,61.3507,60.9089,61.2226,164200.0
2008-08-19 11:30:00,95.59,95.88,95.19,95.29,139400.0,61.2034,61.3891,60.9473,61.0113,139400.0
2008-08-19 11:40:00,95.24,95.95,95.23,95.82,158400.0,60.9793,61.4339,60.9729,61.3507,158400.0
2008-08-19 11:50:00,95.81,96.13,95.62,96.08,117300.0,61.3443,61.5491,61.2226,61.5171,117300.0
2008-08-19 12:00:00,96.13,97.16,96.05,97.11,163600.0,61.5491,62.2086,61.4979,62.1766,163600.0
2008-08-19 12:10:00,97.07,97.24,96.83,97.02,168400.0,62.151,62.2598,61.9973,62.119,168400.0
2008-08-19 12:20:00,97.01,97.47,96.88,97.39,180100.0,62.1126,62.4071,62.0293,62.3559,180100.0
2008-08-19 12:30:00,97.39,97.47,96.91,97.07,122800.0,62.3559,62.4071,62.0486,62.151,122800.0
2008-08-19 12:40:00,97.05,97.2,96.38,96.43,140200.0,62.1382,62.2342,61.7092,61.7412,140200.0
2008-08-19 12:50:00,96.43,96.77,96.38,96.6,106000.0,61.7412,61.9589,61.7092,61.8501,106000.0
2008-08-19 13:00:00,96.6,96.86,96.44,96.77,63200.0,61.8501,62.0165,61.7476,61.9589,63200.0
2008-08-19 13:10:00,96.77,96.8,96.33,96.69,57900.0,61.9589,61.9781,61.6772,61.9077,57900.0
2008-08-19 13:20:00,96.71,96.79,96.0,96.05,100000.0,61.9205,61.9717,61.4659,61.4979,100000.0
2008-08-19 13:30:00,96.05,96.25,95.75,96.21,73900.0,61.4979,61.626,61.3058,61.6004,73900.0
2008-08-19 13:40:00,96.21,96.81,96.12,96.36,176500.0,61.6004,61.9845,61.5427,61.6964,176500.0
2008-08-19 13:50:00,96.32,96.8,96.26,96.46,112800.0,61.6708,61.9781,61.6324,61.7604,112800.0
2008-08-19 14:00:00,96.5,96.61,96.09,96.49,115500.0,61.786,61.8565,61.5235,61.7796,115500.0
2008-08-19 14:10:00,96.49,97.0,96.27,97.0,91000.0,61.7796,62.1062,61.6388,62.1062,91000.0
2008-08-19 14:20:00,97.0,97.19,96.5,96.59,210300.0,62.1062,62.2278,61.786,61.8437,210300.0
2008-08-19 14:30:00,96.59,96.65,96.43,96.56,82100.0,61.8437,61.8821,61.7412,61.8245,82100.0
2008-08-19 14:40:00,96.58,97.17,96.53,97.17,63300.0,61.8373,62.215,61.8053,62.215,63300.0
2008-08-19 14:50:00,97.15,97.43,96.99,97.22,78100.0,62.2022,62.3815,62.0998,62.247,78100.0
2008-08-19 15:00:00,97.22,97.22,96.84,96.95,144000.0,62.247,62.247,62.0037,62.0742,144000.0
2008-08-19 15:10:00,96.97,97.07,96.81,96.94,64800.0,62.087,62.151,61.9845,62.0678,64800.0
2008-08-19 15:20:00,96.92,97.49,96.85,97.42,121500.0,62.055,62.4199,62.0101,62.3751,121500.0
2008-08-19 15:30:00,97.41,97.41,96.85,97.26,137900.0,62.3687,62.3687,62.0101,62.2726,137900.0
2008-08-19 15:40:00,97.26,97.34,97.0,97.34,168400.0,62.2726,62.3239,62.1062,62.3239,168400.0
2008-08-19 15:50:00,97.33,97.61,97.3,97.58,323000.0,62.3175,62.4967,62.2983,62.4775,323000.0
2008-08-20 09:30:00,98.96,100.52,98.74,100.3,402000.0,63.3611,64.3599,63.2202,64.2191,402000.0
2008-08-20 09:40:00,100.3,101.23,100.3,100.53,328800.0,64.2191,64.8145,64.2191,64.3663,328800.0
2008-08-20 09:50:00,100.49,101.97,100.07,101.94,282400.0,64.3407,65.2883,64.0718,65.2691,282400.0
2008-08-20 10:00:00,101.95,102.44,101.55,102.43,270100.0,65.2755,65.5892,65.0194,65.5828,270100.0
2008-08-20 10:10:00,102.39,102.45,101.89,102.27,240200.0,65.5572,65.5956,65.2371,65.4804,240200.0
2008-08-20 10:20:00,102.3,102.56,102.08,102.34,239600.0,65.4996,65.6661,65.3587,65.5252,239600.0
2008-08-20 10:30:00,102.3,102.7,100.23,100.75,663200.0,65.4996,65.7557,64.1742,64.5072,663200.0
2008-08-20 10:40:00,100.72,101.73,100.47,101.5,449300.0,64.488,65.1347,64.3279,64.9874,449300.0
2008-08-20 10:50:00,101.49,101.79,101.0,101.41,727300.0,64.981,65.1731,64.6673,64.9298,727300.0
2008-08-20 11:00:00,101.4,102.22,100.84,101.4,491600.0,64.9234,65.4484,64.5648,64.9234,491600.0
2008-08-20 11:10:00,101.4,101.49,99.81,100.36,480600.0,64.9234,64.981,63.9053,64.2575,480600.0
2008-08-20 11:20:00,100.4,100.71,99.38,99.74,210900.0,64.2831,64.4816,63.63,63.8605,210900.0
2008-08-20 11:30:00,99.69,100.84,99.66,100.54,180900.0,63.8285,64.5648,63.8093,64.3727,180900.0
2008-08-20 11:40:00,100.5,100.84,100.29,100.65,86000.0,64.3471,64.5648,64.2127,64.4432,86000.0
2008-08-20 11:50:00,100.62,100.63,100.0,100.36,83700.0,64.424,64.4304,64.027,64.2575,83700.0
2008-08-20 12:00:00,100.35,100.73,100.18,100.59,87800.0,64.2511,64.4944,64.1422,64.4047,87800.0
2008-08-20 12:10:00,100.64,100.8,100.46,100.8,83300.0,64.4368,64.5392,64.3215,64.5392,83300.0
2008-08-20 12:20:00,100.79,101.19,100.63,101.06,103200.0,64.5328,64.7889,64.4304,64.7057,103200.0
2008-08-20 12:30:00,101.1,101.45,101.06,101.4,108600.0,64.7313,64.9554,64.7057,64.9234,108600.0
2008-08-20 12:40:00,101.44,101.66,101.04,101.44,92900.0,64.949,65.0898,64.6929,64.949,92900.0
2008-08-20 12:50:00,101.4,101.44,100.95,101.02,72000.0,64.9234,64.949,64.6352,64.6801,72000.0
2008-08-20 13:00:00,100.98,101.22,100.4,100.4,114000.0,64.6545,64.8081,64.2831,64.2831,114000.0
2008-08-20 13:10:00,100.4,101.0,100.4,100.91,83600.0,64.2831,64.6673,64.2831,64.6096,83600.0
2008-08-20 13:20:00,100.92,101.39,100.77,101.35,125200.0,64.616,64.917,64.52,64.8914,125200.0
2008-08-20 13:30:00,101.36,101.47,101.18,101.25,119500.0,64.8978,64.9682,64.7825,64.8273,119500.0
2008-08-20 13:40:00,101.25,101.63,101.03,101.48,114300.0,64.8273,65.0706,64.6865,64.9746,114300.0
2008-08-20 13:50:00,101.47,101.73,101.46,101.54,102500.0,64.9682,65.1347,64.9618,65.013,102500.0
2008-08-20 14:00:00,101.55,102.61,101.5,102.47,174200.0,65.0194,65.6981,64.9874,65.6085,174200.0
2008-08-20 14:10:00,102.46,102.77,102.29,102.77,101400.0,65.6021,65.8005,65.4932,65.8005,101400.0
2008-08-20 14:20:00,102.75,103.33,102.69,103.2,138700.0,65.7877,66.1591,65.7493,66.0759,138700.0
2008-08-20 14:30:00,103.2,103.32,102.97,103.12,118100.0,66.0759,66.1527,65.9286,66.0246,118100.0
2008-08-20 14:40:00,103.12,103.44,102.97,103.43,103200.0,66.0246,66.2295,65.9286,66.2231,103200.0
2008-08-20 14:50:00,103.43,103.8,103.35,103.63,163400.0,66.2231,66.46,66.1719,66.3512,163400.0
2008-08-20 15:00:00,103.6,104.14,103.54,104.08,222100.0,66.332,66.6777,66.2935,66.6393,222100.0
2008-08-20 15:10:00,104.06,104.15,103.73,103.75,216400.0,66.6265,66.6841,66.4152,66.428,216400.0
2008-08-20 15:20:00,103.75,103.98,103.27,103.94,236300.0,66.428,66.5753,66.1207,66.5497,236300.0
2008-08-20 15:30:00,103.94,103.95,103.31,103.65,326300.0,66.5497,66.5561,66.1463,66.364,326300.0
2008-08-20 15:40:00,103.65,104.05,103.63,103.95,288300.0,66.364,66.6201,66.3512,66.5561,288300.0
2008-08-20 15:50:00,103.96,103.98,103.47,103.67,419700.0,66.5625,66.5753,66.2487,66.3768,419700.0
2008-08-21 09:30:00,105.74,106.75,104.27,105.29,336200.0,67.7021,68.3488,66.7609,67.414,336200.0
2008-08-21 09:40:00,105.28,105.42,104.79,105.18,317700.0,67.4076,67.4972,67.0939,67.3436,317700.0
2008-08-21 09:50:00,105.19,105.32,103.62,103.95,280700.0,67.35,67.4332,66.3448,66.5561,280700.0
2008-08-21 10:00:00,103.88,104.91,103.62,104.84,246400.0,66.5112,67.1707,66.3448,67.1259,246400.0
2008-08-21 10:10:00,104.85,105.02,104.58,104.74,227100.0,67.1323,67.2411,66.9594,67.0619,227100.0
2008-08-21 10:20:00,104.76,105.26,104.45,104.67,225500.0,67.0747,67.3948,66.8762,67.017,225500.0
2008-08-21 10:30:00,104.69,105.76,104.57,105.7,384000.0,67.0299,67.7149,66.953,67.6765,384000.0
2008-08-21 10:40:00,105.68,106.44,105.51,106.15,404700.0,67.6637,68.1503,67.5549,67.9646,404700.0
2008-08-21 10:50:00,106.18,106.5,105.51,105.66,488500.0,67.9839,68.1887,67.5549,67.6509,488500.0
2008-08-21 11:00:00,105.68,106.74,105.63,106.62,296000.0,67.6637,68.3424,67.6317,68.2656,296000.0
2008-08-21 11:10:00,106.64,106.64,105.67,105.91,208700.0,68.2784,68.2784,67.6573,67.811,208700.0
2008-08-21 11:20:00,105.86,105.95,105.67,105.8,168100.0,67.779,67.8366,67.6573,67.7406,168100.0
2008-08-21 11:30:00,105.82,106.26,105.75,105.87,118300.0,67.7534,68.0351,67.7085,67.7854,118300.0
2008-08-21 11:40:00,105.87,106.3,105.73,106.2,210700.0,67.7854,68.0607,67.6957,67.9967,210700.0
2008-08-21 11:50:00,106.21,106.39,105.73,105.76,141800.0,68.0031,68.1183,67.6957,67.7149,141800.0
2008-08-21 12:00:00,105.77,105.77,105.33,105.63,259500.0,67.7213,67.7213,67.4396,67.6317,259500.0
2008-08-21 12:10:00,105.63,105.72,105.41,105.45,104300.0,67.6317,67.6893,67.4908,67.5165,104300.0
2008-08-21 12:20:00,105.45,105.79,105.45,105.65,141400.0,67.5165,67.7341,67.5165,67.6445,141400.0
2008-08-21 12:30:00,105.65,105.8,105.27,105.72,90500.0,67.6445,67.7406,67.4012,67.6893,90500.0
2008-08-21 12:40:00,105.72,106.0,105.64,105.65,69200.0,67.6893,67.8686,67.6381,67.6445,69200.0
2008-08-21 12:50:00,105.65,105.75,105.5,105.69,61100.0,67.6445,67.7085,67.5485,67.6701,61100.0
2008-08-21 13:00:00,105.69,106.2,105.69,105.97,105200.0,67.6701,67.9967,67.6701,67.8494,105200.0
2008-08-21 13:10:00,106.0,106.0,105.54,105.78,97200.0,67.8686,67.8686,67.5741,67.7277,97200.0
2008-08-21 13:20:00,105.79,105.92,105.72,105.79,76300.0,67.7341,67.8174,67.6893,67.7341,76300.0
2008-08-21 13:30:00,105.81,105.82,105.55,105.6,85300.0,67.747,67.7534,67.5805,67.6125,85300.0
2008-08-21 13:40:00,105.64,105.92,105.58,105.66,115600.0,67.6381,67.8174,67.5997,67.6509,115600.0
2008-08-21 13:50:00,105.66,105.85,105.52,105.59,100900.0,67.6509,67.7726,67.5613,67.6061,100900.0
2008-08-21 14:00:00,105.54,105.66,105.46,105.55,114500.0,67.5741,67.6509,67.5229,67.5805,114500.0
2008-08-21 14:10:00,105.56,105.8,105.47,105.63,179700.0,67.5869,67.7406,67.5293,67.6317,179700.0
2008-08-21 14:20:00,105.67,105.88,105.52,105.76,151600.0,67.6573,67.7918,67.5613,67.7149,151600.0
2008-08-21 14:30:00,105.79,105.86,105.41,105.41,79900.0,67.7341,67.779,67.4908,67.4908,79900.0
2008-08-21 14:40:00,105.43,105.83,105.27,105.81,117100.0,67.5037,67.7598,67.4012,67.747,117100.0
2008-08-21 14:50:00,105.81,105.92,105.6,105.85,97100.0,67.747,67.8174,67.6125,67.7726,97100.0
2008-08-21 15:00:00,105.88,106.19,105.73,105.95,104300.0,67.7918,67.9903,67.6957,67.8366,104300.0
2008-08-21 15:10:00,105.94,106.05,105.73,105.88,147600.0,67.8302,67.9006,67.6957,67.7918,147600.0
2008-08-21 15:20:00,105.88,105.91,105.66,105.68,173400.0,67.7918,67.811,67.6509,67.6637,173400.0
2008-08-21 15:30:00,105.68,105.71,105.45,105.51,184100.0,67.6637,67.6829,67.5165,67.5549,184100.0
2008-08-21 15:40:00,105.52,105.59,105.05,105.16,179300.0,67.5613,67.6061,67.2603,67.3308,179300.0
2008-08-21 15:50:00,105.18,105.32,105.0,105.31,267400.0,67.3436,67.4332,67.2283,67.4268,267400.0
2008-08-22 09:30:00,103.59,104.0,102.6,103.75,176100.0,66.3256,66.5881,65.6917,66.428,176100.0
2008-08-22 09:40:00,103.8,104.44,103.15,103.44,258500.0,66.46,66.8698,66.0438,66.2295,258500.0
2008-08-22 09:50:00,103.45,104.1,103.01,103.74,161000.0,66.2359,66.6521,65.9542,66.4216,161000.0
2008-08-22 10:00:00,103.82,104.74,103.4,104.47,194300.0,66.4728,67.0619,66.2039,66.889,194300.0
2008-08-22 10:10:00,104.47,104.7,104.04,104.25,122200.0,66.889,67.0363,66.6137,66.7481,122200.0
2008-08-22 10:20:00,104.28,104.37,104.02,104.23,99100.0,66.7673,66.825,66.6009,66.7353,99100.0
2008-08-22 10:30:00,104.19,104.68,104.08,104.65,104700.0,66.7097,67.0235,66.6393,67.0042,104700.0
2008-08-22 10:40:00,104.62,104.69,103.86,103.96,151300.0,66.985,67.0299,66.4984,66.5625,151300.0
2008-08-22 10:50:00,103.96,104.01,103.13,103.19,132500.0,66.5625,66.5945,66.031,66.0694,132500.0
2008-08-22 11:00:00,103.2,103.62,103.08,103.43,82100.0,66.0759,66.3448,65.999,66.2231,82100.0
2008-08-22 11:10:00,103.43,103.53,103.23,103.32,93500.0,66.2231,66.2871,66.0951,66.1527,93500.0
2008-08-22 11:20:00,103.28,103.47,103.07,103.36,92900.0,66.1271,66.2487,65.9926,66.1783,92900.0
2008-08-22 11:30:00,103.33,103.78,103.15,103.72,77800.0,66.1591,66.4472,66.0438,66.4088,77800.0
2008-08-22 11:40:00,103.75,104.03,103.58,103.92,78900.0,66.428,66.6073,66.3192,66.5368,78900.0
2008-08-22 11:50:00,103.91,104.26,103.73,103.9,81900.0,66.5304,66.7545,66.4152,66.524,81900.0
2008-08-22 12:00:00,103.93,104.21,103.64,103.64,102600.0,66.5432,66.7225,66.3576,66.3576,102600.0
2008-08-22 12:10:00,103.64,103.85,103.55,103.6,50400.0,66.3576,66.492,66.2999,66.332,50400.0
2008-08-22 12:20:00,103.6,103.6,103.03,103.03,65200.0,66.332,66.332,65.967,65.967,65200.0
2008-08-22 12:30:00,103.02,103.2,102.78,103.15,82700.0,65.9606,66.0759,65.8069,66.0438,82700.0
2008-08-22 12:40:00,103.15,103.36,103.0,103.31,43300.0,66.0438,66.1783,65.9478,66.1463,43300.0
2008-08-22 12:50:00,103.32,103.32,102.83,102.83,56200.0,66.1527,66.1527,65.839,65.839,56200.0
2008-08-22 13:00:00,102.83,102.96,102.41,102.45,54200.0,65.839,65.9222,65.57,65.5956,54200.0
2008-08-22 13:10:00,102.5,102.7,102.39,102.43,60400.0,65.6277,65.7557,65.5572,65.5828,60400.0
2008-08-22 13:20:00,102.42,102.43,102.09,102.12,47200.0,65.5764,65.5828,65.3652,65.3844,47200.0
2008-08-22 13:30:00,102.1,102.3,101.87,101.93,80400.0,65.3716,65.4996,65.2243,65.2627,80400.0
2008-08-22 13:40:00,101.93,102.02,101.81,101.92,55400.0,65.2627,65.3203,65.1859,65.2563,55400.0
2008-08-22 13:50:00,101.91,101.91,101.33,101.36,74300.0,65.2499,65.2499,64.8785,64.8978,74300.0
2008-08-22 14:00:00,101.34,101.46,101.07,101.07,106100.0,64.8849,64.9618,64.7121,64.7121,106100.0
2008-08-22 14:10:00,101.12,101.34,101.1,101.23,79800.0,64.7441,64.8849,64.7313,64.8145,79800.0
2008-08-22 14:20:00,101.22,101.33,101.03,101.12,117500.0,64.8081,64.8785,64.6865,64.7441,117500.0
2008-08-22 14:30:00,101.08,101.5,101.04,101.5,67100.0,64.7185,64.9874,64.6929,64.9874,67100.0
2008-08-22 14:40:00,101.5,101.95,101.5,101.87,84800.0,64.9874,65.2755,64.9874,65.2243,84800.0
2008-08-22 14:50:00,101.87,101.89,101.44,101.67,71800.0,65.2243,65.2371,64.949,65.0962,71800.0
2008-08-22 15:00:00,101.66,101.9,101.55,101.9,64800.0,65.0898,65.2435,65.0194,65.2435,64800.0
2008-08-22 15:10:00,101.9,102.24,101.88,102.04,111300.0,65.2435,65.4612,65.2307,65.3331,111300.0
2008-08-22 15:20:00,102.04,102.13,101.73,101.79,91400.0,65.3331,65.3908,65.1347,65.1731,91400.0
2008-08-22 15:30:00,101.79,102.18,101.76,102.05,139400.0,65.1731,65.4228,65.1539,65.3395,139400.0
2008-08-22 15:40:00,102.06,102.09,101.88,102.01,156100.0,65.3459,65.3652,65.2307,65.3139,156100.0
2008-08-22 15:50:00,102.01,102.44,102.0,102.34,260900.0,65.3139,65.5892,65.3075,65.5252,260900.0
2008-08-25 09:30:00,102.1,103.49,101.89,102.94,106700.0,65.3716,66.2615,65.2371,65.9094,106700.0
2008-08-25 09:40:00,102.99,103.2,102.42,102.97,143800.0,65.9414,66.0759,65.5764,65.9286,143800.0
2008-08-25 09:50:00,102.95,103.21,102.79,103.08,76800.0,65.9158,66.0823,65.8133,65.999,76800.0
2008-08-25 10:00:00,103.05,103.66,102.66,102.67,160700.0,65.9798,66.3704,65.7301,65.7365,160700.0
2008-08-25 10:10:00,102.69,102.72,102.0,102.43,132700.0,65.7493,65.7685,65.3075,65.5828,132700.0
2008-08-25 10:20:00,102.45,102.52,101.38,101.4,148600.0,65.5956,65.6405,64.9106,64.9234,148600.0
2008-08-25 10:30:00,101.38,101.65,100.71,100.72,139500.0,64.9106,65.0834,64.4816,64.488,139500.0
2008-08-25 10:40:00,100.75,100.9,100.39,100.88,123400.0,64.5072,64.6032,64.2767,64.5904,123400.0
2008-08-25 10:50:00,100.88,101.27,100.87,101.23,90200.0,64.5904,64.8401,64.584,64.8145,90200.0
2008-08-25 11:00:00,101.24,101.76,101.15,101.38,91900.0,64.8209,65.1539,64.7633,64.9106,91900.0
2008-08-25 11:10:00,101.41,101.57,101.22,101.43,60500.0,64.9298,65.0322,64.8081,64.9426,60500.0
2008-08-25 11:20:00,101.44,102.2,101.24,101.99,88400.0,64.949,65.4356,64.8209,65.3011,88400.0
2008-08-25 11:30:00,101.98,102.01,101.74,101.86,71600.0,65.2947,65.3139,65.1411,65.2179,71600.0
2008-08-25 11:40:00,101.83,102.05,101.74,101.87,44900.0,65.1987,65.3395,65.1411,65.2243,44900.0
2008-08-25 11:50:00,101.86,102.17,101.63,101.77,65300.0,65.2179,65.4164,65.0706,65.1603,65300.0
2008-08-25 12:00:00,101.77,101.92,101.26,101.35,68100.0,65.1603,65.2563,64.8337,64.8914,68100.0
2008-08-25 12:10:00,101.33,101.88,101.29,101.45,86400.0,64.8785,65.2307,64.8529,64.9554,86400.0
2008-08-25 12:20:00,101.45,101.69,101.37,101.56,56000.0,64.9554,65.109,64.9042,65.0258,56000.0
2008-08-25 12:30:00,101.53,101.56,101.03,101.13,67800.0,65.0066,65.0258,64.6865,64.7505,67800.0
2008-08-25 12:40:00,101.11,101.19,101.0,101.09,82400.0,64.7377,64.7889,64.6673,64.7249,82400.0
2008-08-25 12:50:00,101.11,101.16,100.83,100.84,130300.0,64.7377,64.7697,64.5584,64.5648,130300.0
2008-08-25 13:00:00,100.82,100.9,100.42,100.58,61300.0,64.552,64.6032,64.2959,64.3983,61300.0
2008-08-25 13:10:00,100.58,100.86,100.54,100.73,474900.0,64.3983,64.5776,64.3727,64.4944,474900.0
2008-08-25 13:20:00,100.74,100.74,100.41,100.65,35400.0,64.5008,64.5008,64.2895,64.4432,35400.0
2008-08-25 13:30:00,100.63,100.89,100.6,100.82,41300.0,64.4304,64.5968,64.4111,64.552,41300.0
2008-08-25 13:40:00,100.8,100.88,100.52,100.56,67400.0,64.5392,64.5904,64.3599,64.3855,67400.0
2008-08-25 13:50:00,100.55,101.09,100.54,101.07,61200.0,64.3791,64.7249,64.3727,64.7121,61200.0
2008-08-25 14:00:00,101.08,101.14,100.82,100.88,69200.0,64.7185,64.7569,64.552,64.5904,69200.0
2008-08-25 14:10:00,100.9,101.01,100.78,100.82,32300.0,64.6032,64.6737,64.5264,64.552,32300.0
2008-08-25 14:20:00,100.86,101.48,100.76,101.41,62800.0,64.5776,64.9746,64.5136,64.9298,62800.0
2008-08-25 14:30:00,101.46,101.49,101.18,101.31,58600.0,64.9618,64.981,64.7825,64.8657,58600.0
2008-08-25 14:40:00,101.3,101.44,100.9,101.44,76100.0,64.8593,64.949,64.6032,64.949,76100.0
2008-08-25 14:50:00,101.45,101.55,101.15,101.17,65600.0,64.9554,65.0194,64.7633,64.7761,65600.0
2008-08-25 15:00:00,101.19,101.77,101.19,101.75,75400.0,64.7889,65.1603,64.7889,65.1475,75400.0
2008-08-25 15:10:00,101.75,101.9,101.59,101.62,60400.0,65.1475,65.2435,65.045,65.0642,60400.0
2008-08-25 15:20:00,101.59,101.85,101.59,101.81,75000.0,65.045,65.2115,65.045,65.1859,75000.0
2008-08-25 15:30:00,101.79,101.99,101.64,101.96,104600.0,65.1731,65.3011,65.077,65.2819,104600.0
2008-08-25 15:40:00,102.0,102.01,101.6,101.96,160200.0,65.3075,65.3139,65.0514,65.2819,160200.0
2008-08-25 15:50:00,101.95,102.08,101.65,101.89,216000.0,65.2755,65.3587,65.0834,65.2371,216000.0
2008-08-26 09:30:00,103.53,106.74,103.53,106.18,332900.0,66.2871,68.3424,66.2871,67.9839,332900.0
2008-08-26 09:40:00,106.18,106.4,105.51,105.51,245000.0,67.9839,68.1247,67.5549,67.5549,245000.0
2008-08-26 09:50:00,105.51,105.55,104.93,105.06,120800.0,67.5549,67.5805,67.1835,67.2668,120800.0
2008-08-26 10:00:00,105.03,105.65,104.54,105.43,144200.0,67.2475,67.6445,66.9338,67.5037,144200.0
2008-08-26 10:10:00,105.4,106.17,105.27,106.09,256200.0,67.4844,67.9775,67.4012,67.9262,256200.0
2008-08-26 10:20:00,106.1,106.42,105.72,105.82,151600.0,67.9326,68.1375,67.6893,67.7534,151600.0
2008-08-26 10:30:00,105.84,105.93,104.69,104.88,154600.0,67.7662,67.8238,67.0299,67.1515,154600.0
2008-08-26 10:40:00,104.88,105.33,104.58,104.98,360600.0,67.1515,67.4396,66.9594,67.2155,360600.0
2008-08-26 10:50:00,104.95,105.0,104.02,104.1,88900.0,67.1963,67.2283,66.6009,66.6521,88900.0
2008-08-26 11:00:00,104.1,104.4,104.03,104.38,180900.0,66.6521,66.8442,66.6073,66.8314,180900.0
2008-08-26 11:10:00,104.38,104.76,104.26,104.56,86600.0,66.8314,67.0747,66.7545,66.9466,86600.0
2008-08-26 11:20:00,104.61,104.71,104.25,104.32,85000.0,66.9786,67.0427,66.7481,66.793,85000.0
2008-08-26 11:30:00,104.32,104.42,103.72,103.82,87000.0,66.793,66.857,66.4088,66.4728,87000.0
2008-08-26 11:40:00,103.74,104.02,103.73,103.81,59900.0,66.4216,66.6009,66.4152,66.4664,59900.0
2008-08-26 11:50:00,103.82,103.82,103.27,103.57,78300.0,66.4728,66.4728,66.1207,66.3128,78300.0
2008-08-26 12:00:00,103.53,104.44,103.5,104.11,120900.0,66.2871,66.8698,66.2679,66.6585,120900.0
2008-08-26 12:10:00,104.09,104.43,103.88,103.96,55800.0,66.6457,66.8634,66.5112,66.5625,55800.0
2008-08-26 12:20:00,103.93,104.58,103.82,104.51,63300.0,66.5432,66.9594,66.4728,66.9146,63300.0
2008-08-26 12:30:00,104.51,104.63,104.41,104.5,82400.0,66.9146,66.9914,66.8506,66.9082,82400.0
2008-08-26 12:40:00,104.47,104.55,104.17,104.4,111100.0,66.889,66.9402,66.6969,66.8442,111100.0
2008-08-26 12:50:00,104.4,104.76,104.38,104.63,50800.0,66.8442,67.0747,66.8314,66.9914,50800.0
2008-08-26 13:00:00,104.61,104.95,104.61,104.88,54300.0,66.9786,67.1963,66.9786,67.1515,54300.0
2008-08-26 13:10:00,104.88,105.07,104.69,105.02,111300.0,67.1515,67.2732,67.0299,67.2411,111300.0
2008-08-26 13:20:00,105.0,105.21,104.91,105.15,82500.0,67.2283,67.3628,67.1707,67.3244,82500.0
2008-08-26 13:30:00,105.15,105.41,104.94,105.26,61900.0,67.3244,67.4908,67.1899,67.3948,61900.0
2008-08-26 13:40:00,105.27,105.99,105.27,105.98,120700.0,67.4012,67.8622,67.4012,67.8558,120700.0
2008-08-26 13:50:00,105.99,106.12,105.63,105.67,77700.0,67.8622,67.9454,67.6317,67.6573,77700.0
2008-08-26 14:00:00,105.64,105.8,105.38,105.69,64100.0,67.6381,67.7406,67.4716,67.6701,64100.0
2008-08-26 14:10:00,105.68,105.72,105.22,105.32,61200.0,67.6637,67.6893,67.3692,67.4332,61200.0
2008-08-26 14:20:00,105.3,105.49,105.16,105.32,63400.0,67.4204,67.5421,67.3308,67.4332,63400.0
2008-08-26 14:30:00,105.35,105.35,105.09,105.25,44300.0,67.4524,67.4524,67.286,67.3884,44300.0
2008-08-26 14:40:00,105.23,105.26,105.08,105.15,47100.0,67.3756,67.3948,67.2796,67.3244,47100.0
2008-08-26 14:50:00,105.16,105.25,104.87,104.87,49400.0,67.3308,67.3884,67.1451,67.1451,49400.0
2008-08-26 15:00:00,104.86,105.03,104.81,104.86,70900.0,67.1387,67.2475,67.1067,67.1387,70900.0
2008-08-26 15:10:00,104.85,104.99,104.76,104.9,91000.0,67.1323,67.2219,67.0747,67.1643,91000.0
2008-08-26 15:20:00,104.91,105.24,104.84,105.13,119200.0,67.1707,67.382,67.1259,67.3116,119200.0
2008-08-26 15:30:00,105.13,105.15,104.83,104.88,115500.0,67.3116,67.3244,67.1195,67.1515,115500.0
2008-08-26 15:40:00,104.87,105.12,104.85,105.05,187300.0,67.1451,67.3052,67.1323,67.2603,187300.0
2008-08-26 15:50:00,105.06,105.18,104.93,105.09,238000.0,67.2668,67.3436,67.1835,67.286,238000.0
2008-08-27 09:30:00,108.33,109.35,107.51,109.21,445200.0,69.3604,70.0135,68.8354,69.9239,445200.0
2008-08-27 09:40:00,109.16,109.6,108.88,109.05,372900.0,69.8919,70.1736,69.7126,69.8214,372900.0
2008-08-27 09:50:00,109.01,109.41,108.76,109.27,214300.0,69.7958,70.0519,69.6358,69.9623,214300.0
2008-08-27 10:00:00,109.27,109.41,108.91,108.94,266700.0,69.9623,70.0519,69.7318,69.751,266700.0
2008-08-27 10:10:00,108.96,109.25,108.37,108.38,289400.0,69.7638,69.9495,69.386,69.3924,289400.0
2008-08-27 10:20:00,108.37,108.49,108.0,108.13,280200.0,69.386,69.4629,69.1491,69.2324,280200.0
2008-08-27 10:30:00,108.12,108.76,108.06,108.4,296100.0,69.226,69.6358,69.1876,69.4053,296100.0
2008-08-27 10:40:00,108.48,108.8,108.39,108.49,130400.0,69.4565,69.6614,69.3989,69.4629,130400.0
2008-08-27 10:50:00,108.48,108.63,108.16,108.19,116900.0,69.4565,69.5525,69.2516,69.2708,116900.0
2008-08-27 11:00:00,108.17,108.17,107.46,107.47,210000.0,69.258,69.258,68.8034,68.8098,210000.0
2008-08-27 11:10:00,107.5,108.09,107.49,107.91,146600.0,68.829,69.2068,68.8226,69.0915,146600.0
2008-08-27 11:20:00,107.94,107.94,107.02,107.06,199300.0,69.1107,69.1107,68.5217,68.5473,199300.0
2008-08-27 11:30:00,107.07,107.1,106.2,106.31,237600.0,68.5537,68.5729,67.9967,68.0671,237600.0
2008-08-27 11:40:00,106.34,106.4,105.89,106.35,203400.0,68.0863,68.1247,67.7982,68.0927,203400.0
2008-08-27 11:50:00,106.35,106.5,106.14,106.18,119700.0,68.0927,68.1887,67.9582,67.9839,119700.0
2008-08-27 12:00:00,106.2,106.72,106.06,106.65,159700.0,67.9967,68.3296,67.907,68.2848,159700.0
2008-08-27 12:10:00,106.67,106.76,106.41,106.72,211000.0,68.2976,68.3552,68.1311,68.3296,211000.0
2008-08-27 12:20:00,106.72,106.75,106.39,106.55,145800.0,68.3296,68.3488,68.1183,68.2208,145800.0
2008-08-27 12:30:00,106.55,106.96,106.54,106.86,97800.0,68.2208,68.4833,68.2144,68.4192,97800.0
2008-08-27 12:40:00,106.89,106.93,106.69,106.85,69900.0,68.4384,68.4641,68.3104,68.4128,69900.0
2008-08-27 12:50:00,106.84,106.86,106.01,106.34,169300.0,68.4064,68.4192,67.875,68.0863,169300.0
2008-08-27 13:00:00,106.35,106.5,106.25,106.42,77900.0,68.0927,68.1887,68.0287,68.1375,77900.0
2008-08-27 13:10:00,106.44,106.55,106.37,106.42,79000.0,68.1503,68.2208,68.1055,68.1375,79000.0
2008-08-27 13:20:00,106.42,106.9,106.42,106.73,69200.0,68.1375,68.4448,68.1375,68.336,69200.0
2008-08-27 13:30:00,106.75,107.11,106.71,107.08,49200.0,68.3488,68.5793,68.3232,68.5601,49200.0
2008-08-27 13:40:00,107.08,107.1,106.84,106.94,44200.0,68.5601,68.5729,68.4064,68.4705,44200.0
2008-08-27 13:50:00,106.94,106.97,106.51,106.64,82500.0,68.4705,68.4897,68.1951,68.2784,82500.0
2008-08-27 14:00:00,106.67,106.94,106.53,106.88,179600.0,68.2976,68.4705,68.2079,68.432,179600.0
2008-08-27 14:10:00,106.88,106.9,106.54,106.61,123200.0,68.432,68.4448,68.2144,68.2592,123200.0
2008-08-27 14:20:00,106.58,106.95,106.58,106.8,119600.0,68.24,68.4769,68.24,68.3808,119600.0
2008-08-27 14:30:00,106.81,106.9,106.55,106.63,91100.0,68.3872,68.4448,68.2208,68.272,91100.0
2008-08-27 14:40:00,106.65,106.72,106.49,106.53,57800.0,68.2848,68.3296,68.1823,68.2079,57800.0
2008-08-27 14:50:00,106.53,106.6,106.3,106.6,87000.0,68.2079,68.2528,68.0607,68.2528,87000.0
2008-08-27 15:00:00,106.3,106.58,106.25,106.58,74300.0,68.0607,68.24,68.0287,68.24,74300.0
2008-08-27 15:10:00,106.59,106.78,106.55,106.78,111100.0,68.2464,68.368,68.2208,68.368,111100.0
2008-08-27 15:20:00,106.77,106.9,106.7,106.79,94200.0,68.3616,68.4448,68.3168,68.3744,94200.0
2008-08-27 15:30:00,106.79,106.8,106.22,106.28,136100.0,68.3744,68.3808,68.0095,68.0479,136100.0
2008-08-27 15:40:00,106.27,106.3,106.04,106.25,192800.0,68.0415,68.0607,67.8942,68.0287,192800.0
2008-08-27 15:50:00,106.25,106.85,106.24,106.7,311200.0,68.0287,68.4128,68.0223,68.3168,311200.0
2008-08-28 09:30:00,107.85,108.15,106.86,107.06,294200.0,69.0531,69.2452,68.4192,68.5473,294200.0
2008-08-28 09:40:00,107.06,107.17,106.27,106.57,197900.0,68.5473,68.6177,68.0415,68.2336,197900.0
2008-08-28 09:50:00,106.47,106.71,106.06,106.15,157300.0,68.1695,68.3232,67.907,67.9646,157300.0
2008-08-28 10:00:00,106.18,106.44,105.88,105.97,194800.0,67.9839,68.1503,67.7918,67.8494,194800.0
2008-08-28 10:10:00,105.97,106.13,105.68,105.78,242900.0,67.8494,67.9518,67.6637,67.7277,242900.0
2008-08-28 10:20:00,105.72,105.91,105.5,105.58,82800.0,67.6893,67.811,67.5485,67.5997,82800.0
2008-08-28 10:30:00,105.57,105.61,104.05,104.08,309700.0,67.5933,67.6189,66.6201,66.6393,309700.0
2008-08-28 10:40:00,104.09,104.15,103.27,103.75,418000.0,66.6457,66.6841,66.1207,66.428,418000.0
2008-08-28 10:50:00,103.75,103.91,103.09,103.39,251600.0,66.428,66.5304,66.0054,66.1975,251600.0
2008-08-28 11:00:00,103.4,103.65,103.1,103.12,149700.0,66.2039,66.364,66.0118,66.0246,149700.0
2008-08-28 11:10:00,103.11,103.2,102.5,102.55,196300.0,66.0182,66.0759,65.6277,65.6597,196300.0
2008-08-28 11:20:00,102.6,102.61,101.88,101.89,325600.0,65.6917,65.6981,65.2307,65.2371,325600.0
2008-08-28 11:30:00,101.93,102.11,101.65,101.66,122200.0,65.2627,65.378,65.0834,65.0898,122200.0
2008-08-28 11:40:00,101.65,102.03,101.53,101.98,302200.0,65.0834,65.3267,65.0066,65.2947,302200.0
2008-08-28 11:50:00,101.98,102.11,101.63,101.84,284500.0,65.2947,65.378,65.0706,65.2051,284500.0
2008-08-28 12:00:00,101.88,102.47,101.82,102.14,238100.0,65.2307,65.6085,65.1923,65.3972,238100.0
2008-08-28 12:10:00,102.15,102.25,101.88,101.95,217500.0,65.4036,65.4676,65.2307,65.2755,217500.0
2008-08-28 12:20:00,101.96,102.03,101.7,101.85,113300.0,65.2819,65.3267,65.1154,65.2115,113300.0
2008-08-28 12:30:00,101.85,101.9,101.59,101.71,138800.0,65.2115,65.2435,65.045,65.1218,138800.0
2008-08-28 12:40:00,101.74,101.86,101.58,101.69,72500.0,65.1411,65.2179,65.0386,65.109,72500.0
2008-08-28 12:50:00,101.7,102.07,101.39,102.04,209800.0,65.1154,65.3523,64.917,65.3331,209800.0
2008-08-28 13:00:00,102.04,102.04,101.54,101.69,160600.0,65.3331,65.3331,65.013,65.109,160600.0
2008-08-28 13:10:00,101.69,101.74,101.55,101.72,121300.0,65.109,65.1411,65.0194,65.1283,121300.0
2008-08-28 13:20:00,101.72,102.0,101.68,101.98,138800.0,65.1283,65.3075,65.1026,65.2947,138800.0
2008-08-28 13:30:00,102.0,102.85,101.94,102.7,130200.0,65.3075,65.8518,65.2691,65.7557,130200.0
2008-08-28 13:40:00,102.7,103.3,102.56,103.23,95100.0,65.7557,66.1399,65.6661,66.0951,95100.0
2008-08-28 13:50:00,103.28,103.36,102.75,102.82,77900.0,66.1271,66.1783,65.7877,65.8325,77900.0
2008-08-28 14:00:00,102.82,103.59,102.78,103.57,98800.0,65.8325,66.3256,65.8069,66.3128,98800.0
2008-08-28 14:10:00,103.57,103.74,103.06,103.09,204100.0,66.3128,66.4216,65.9862,66.0054,204100.0
2008-08-28 14:20:00,103.09,103.14,102.75,102.95,233100.0,66.0054,66.0374,65.7877,65.9158,233100.0
2008-08-28 14:30:00,102.95,103.04,102.73,102.75,92800.0,65.9158,65.9734,65.7749,65.7877,92800.0
2008-08-28 14:40:00,102.75,102.82,102.47,102.48,100600.0,65.7877,65.8325,65.6085,65.6149,100600.0
2008-08-28 14:50:00,102.48,102.67,102.48,102.67,66500.0,65.6149,65.7365,65.6149,65.7365,66500.0
2008-08-28 15:00:00,102.67,102.88,102.61,102.79,56100.0,65.7365,65.871,65.6981,65.8133,56100.0
2008-08-28 15:10:00,102.81,102.92,102.72,102.72,67100.0,65.8261,65.8966,65.7685,65.7685,67100.0
2008-08-28 15:20:00,102.74,102.84,102.65,102.75,94700.0,65.7813,65.8454,65.7237,65.7877,94700.0
2008-08-28 15:30:00,102.76,102.77,102.57,102.68,108000.0,65.7941,65.8005,65.6725,65.7429,108000.0
2008-08-28 15:40:00,102.69,102.86,102.47,102.78,181200.0,65.7493,65.8582,65.6085,65.8069,181200.0
2008-08-28 15:50:00,102.77,103.15,102.73,103.06,291600.0,65.8005,66.0438,65.7749,65.9862,291600.0
2008-08-29 09:30:00,104.41,104.9,103.15,103.93,246400.0,66.8506,67.1643,66.0438,66.5432,246400.0
2008-08-29 09:40:00,103.96,103.97,102.6,102.7,191000.0,66.5625,66.5689,65.6917,65.7557,191000.0
2008-08-29 09:50:00,102.66,103.27,102.16,103.01,201900.0,65.7301,66.1207,65.41,65.9542,201900.0
2008-08-29 10:00:00,103.0,103.48,102.69,103.15,147300.0,65.9478,66.2551,65.7493,66.0438,147300.0
2008-08-29 10:10:00,103.15,103.19,102.64,102.69,85500.0,66.0438,66.0694,65.7173,65.7493,85500.0
2008-08-29 10:20:00,102.65,102.85,102.55,102.64,91900.0,65.7237,65.8518,65.6597,65.7173,91900.0
2008-08-29 10:30:00,102.64,102.65,101.78,101.95,131100.0,65.7173,65.7237,65.1667,65.2755,131100.0
2008-08-29 10:40:00,101.95,102.05,101.77,102.01,90000.0,65.2755,65.3395,65.1603,65.3139,90000.0
2008-08-29 10:50:00,102.01,102.36,101.68,102.31,126700.0,65.3139,65.538,65.1026,65.506,126700.0
2008-08-29 11:00:00,102.36,102.73,102.14,102.39,106600.0,65.538,65.7749,65.3972,65.5572,106600.0
2008-08-29 11:10:00,102.36,102.53,102.21,102.25,101100.0,65.538,65.6469,65.442,65.4676,101100.0
2008-08-29 11:20:00,102.22,102.4,101.88,102.04,66400.0,65.4484,65.5636,65.2307,65.3331,66400.0
2008-08-29 11:30:00,102.03,103.01,102.03,103.01,79800.0,65.3267,65.9542,65.3267,65.9542,79800.0
2008-08-29 11:40:00,103.01,103.1,102.44,102.82,105900.0,65.9542,66.0118,65.5892,65.8325,105900.0
2008-08-29 11:50:00,102.79,103.0,102.63,102.9,62100.0,65.8133,65.9478,65.7109,65.8838,62100.0
2008-08-29 12:00:00,102.85,103.0,102.7,102.9,726700.0,65.8518,65.9478,65.7557,65.8838,726700.0
2008-08-29 12:10:00,102.89,102.98,102.52,102.52,71400.0,65.8774,65.935,65.6405,65.6405,71400.0
2008-08-29 12:20:00,102.57,102.62,102.18,102.41,51000.0,65.6725,65.7045,65.4228,65.57,51000.0
2008-08-29 12:30:00,102.45,102.88,102.4,102.76,55200.0,65.5956,65.871,65.5636,65.7941,55200.0
2008-08-29 12:40:00,102.77,102.99,102.73,102.83,66400.0,65.8005,65.9414,65.7749,65.839,66400.0
2008-08-29 12:50:00,102.83,102.93,102.53,102.89,102000.0,65.839,65.903,65.6469,65.8774,102000.0
2008-08-29 13:00:00,102.87,102.9,102.42,102.42,76100.0,65.8646,65.8838,65.5764,65.5764,76100.0
2008-08-29 13:10:00,102.42,102.48,102.04,102.08,70900.0,65.5764,65.6149,65.3331,65.3587,70900.0
2008-08-29 13:20:00,102.13,102.38,101.93,102.38,55100.0,65.3908,65.5508,65.2627,65.5508,55100.0
2008-08-29 13:30:00,102.36,102.45,102.18,102.23,39400.0,65.538,65.5956,65.4228,65.4548,39400.0
2008-08-29 13:40:00,102.22,102.29,102.13,102.19,56400.0,65.4484,65.4932,65.3908,65.4292,56400.0
2008-08-29 13:50:00,102.19,102.26,102.18,102.18,45900.0,65.4292,65.474,65.4228,65.4228,45900.0
2008-08-29 14:00:00,102.18,102.29,102.18,102.27,51800.0,65.4228,65.4932,65.4228,65.4804,51800.0
2008-08-29 14:10:00,102.26,102.3,102.18,102.26,60700.0,65.474,65.4996,65.4228,65.474,60700.0
2008-08-29 14:20:00,102.25,102.28,102.17,102.19,88900.0,65.4676,65.4868,65.4164,65.4292,88900.0
2008-08-29 14:30:00,102.18,102.3,102.16,102.2,92900.0,65.4228,65.4996,65.41,65.4356,92900.0
2008-08-29 14:40:00,102.22,102.22,101.9,102.04,41600.0,65.4484,65.4484,65.2435,65.3331,41600.0
2008-08-29 14:50:00,102.06,102.5,102.06,102.45,43700.0,65.3459,65.6277,65.3459,65.5956,43700.0
2008-08-29 15:00:00,102.45,102.48,101.88,101.98,67600.0,65.5956,65.6149,65.2307,65.2947,67600.0
2008-08-29 15:10:00,101.98,102.19,101.83,102.03,75200.0,65.2947,65.4292,65.1987,65.3267,75200.0
2008-08-29 15:20:00,102.02,102.2,101.97,102.0,50100.0,65.3203,65.4356,65.2883,65.3075,50100.0
2008-08-29 15:30:00,102.01,102.13,101.85,102.0,63400.0,65.3139,65.3908,65.2115,65.3075,63400.0
2008-08-29 15:40:00,102.0,102.46,101.93,102.4,114500.0,65.3075,65.6021,65.2627,65.5636,114500.0
2008-08-29 15:50:00,102.42,102.42,102.05,102.22,169600.0,65.5764,65.5764,65.3395,65.4484,169600.0
2008-09-02 09:30:00,98.88,98.88,95.02,95.96,665100.0,63.3099,63.3099,60.8384,61.4403,665100.0
2008-09-02 09:40:00,95.91,96.34,95.56,95.7,516600.0,61.4083,61.6836,61.1842,61.2738,516600.0
2008-09-02 09:50:00,95.7,96.0,95.41,95.8,259200.0,61.2738,61.4659,61.0881,61.3379,259200.0
2008-09-02 10:00:00,95.81,96.53,95.73,96.44,280100.0,61.3443,61.8053,61.293,61.7476,280100.0
2008-09-02 10:10:00,96.44,96.51,96.13,96.44,189800.0,61.7476,61.7924,61.5491,61.7476,189800.0
2008-09-02 10:20:00,96.45,96.58,95.81,95.95,274900.0,61.754,61.8373,61.3443,61.4339,274900.0
2008-09-02 10:30:00,96.01,96.49,95.83,96.3,312300.0,61.4723,61.7796,61.3571,61.658,312300.0
2008-09-02 10:40:00,96.31,96.88,96.25,96.31,247600.0,61.6644,62.0293,61.626,61.6644,247600.0
2008-09-02 10:50:00,96.3,96.75,96.07,96.49,194100.0,61.658,61.9461,61.5107,61.7796,194100.0
2008-09-02 11:00:00,96.49,96.55,95.9,96.25,283700.0,61.7796,61.8181,61.4019,61.626,283700.0
2008-09-02 11:10:00,96.28,96.38,95.97,96.15,145400.0,61.6452,61.7092,61.4467,61.5619,145400.0
2008-09-02 11:20:00,96.16,96.46,95.98,96.44,120200.0,61.5684,61.7604,61.4531,61.7476,120200.0
2008-09-02 11:30:00,96.39,96.55,96.0,96.15,184000.0,61.7156,61.8181,61.4659,61.5619,184000.0
2008-09-02 11:40:00,96.15,96.21,95.74,95.78,172800.0,61.5619,61.6004,61.2994,61.325,172800.0
2008-09-02 11:50:00,95.78,96.04,95.47,95.99,233900.0,61.325,61.4915,61.1266,61.4595,233900.0
2008-09-02 12:00:00,95.99,96.2,95.9,95.97,181400.0,61.4595,61.594,61.4019,61.4467,181400.0
2008-09-02 12:10:00,95.96,96.04,95.58,95.75,139900.0,61.4403,61.4915,61.197,61.3058,139900.0
2008-09-02 12:20:00,95.75,95.84,95.59,95.74,109500.0,61.3058,61.3635,61.2034,61.2994,109500.0
2008-09-02 12:30:00,95.72,95.76,95.55,95.7,85200.0,61.2866,61.3122,61.1778,61.2738,85200.0
2008-09-02 12:40:00,95.7,96.11,95.66,96.07,182500.0,61.2738,61.5363,61.2482,61.5107,182500.0
2008-09-02 12:50:00,96.05,96.12,95.89,95.98,209100.0,61.4979,61.5427,61.3955,61.4531,209100.0
2008-09-02 13:00:00,95.98,96.22,95.88,95.93,189600.0,61.4531,61.6068,61.3891,61.4211,189600.0
2008-09-02 13:10:00,95.96,96.21,95.96,96.13,97900.0,61.4403,61.6004,61.4403,61.5491,97900.0
2008-09-02 13:20:00,96.13,96.2,96.0,96.0,96100.0,61.5491,61.594,61.4659,61.4659,96100.0
2008-09-02 13:30:00,96.0,96.0,95.58,95.85,107900.0,61.4659,61.4659,61.197,61.3699,107900.0
2008-09-02 13:40:00,95.83,96.2,95.79,96.01,108700.0,61.3571,61.594,61.3315,61.4723,108700.0
2008-09-02 13:50:00,95.97,96.13,95.84,95.94,112600.0,61.4467,61.5491,61.3635,61.4275,112600.0
2008-09-02 14:00:00,95.94,96.59,95.79,96.52,181800.0,61.4275,61.8437,61.3315,61.7988,181800.0
2008-09-02 14:10:00,96.54,96.82,96.32,96.55,175700.0,61.8117,61.9909,61.6708,61.8181,175700.0
2008-09-02 14:20:00,96.55,96.67,96.0,96.3,147800.0,61.8181,61.8949,61.4659,61.658,147800.0
2008-09-02 14:30:00,96.32,96.38,96.2,96.33,56200.0,61.6708,61.7092,61.594,61.6772,56200.0
2008-09-02 14:40:00,96.35,96.45,96.17,96.36,118600.0,61.69,61.754,61.5748,61.6964,118600.0
2008-09-02 14:50:00,96.32,96.52,96.3,96.41,143800.0,61.6708,61.7988,61.658,61.7284,143800.0
2008-09-02 15:00:00,96.42,96.53,96.16,96.29,90400.0,61.7348,61.8053,61.5684,61.6516,90400.0
2008-09-02 15:10:00,96.31,96.37,95.98,96.24,130200.0,61.6644,61.7028,61.4531,61.6196,130200.0
2008-09-02 15:20:00,96.26,96.26,96.05,96.1,96000.0,61.6324,61.6324,61.4979,61.5299,96000.0
2008-09-02 15:30:00,96.11,96.31,96.09,96.2,138100.0,61.5363,61.6644,61.5235,61.594,138100.0
2008-09-02 15:40:00,96.21,96.23,96.0,96.17,253200.0,61.6004,61.6132,61.4659,61.5748,253200.0
2008-09-02 15:50:00,96.17,96.29,95.88,96.02,348200.0,61.5748,61.6516,61.3891,61.4787,348200.0
2008-09-03 09:30:00,95.56,96.96,95.56,96.96,268200.0,61.1842,62.0806,61.1842,62.0806,268200.0
2008-09-03 09:40:00,96.94,97.99,96.58,97.54,269400.0,62.0678,62.74,61.8373,62.4519,269400.0
2008-09-03 09:50:00,97.54,97.7,96.85,97.01,159300.0,62.4519,62.5544,62.0101,62.1126,159300.0
2008-09-03 10:00:00,96.96,97.53,96.59,97.49,198000.0,62.0806,62.4455,61.8437,62.4199,198000.0
2008-09-03 10:10:00,97.44,97.9,96.91,97.39,255100.0,62.3879,62.6824,62.0486,62.3559,255100.0
2008-09-03 10:20:00,97.38,97.39,96.5,96.67,150500.0,62.3495,62.3559,61.786,61.8949,150500.0
2008-09-03 10:30:00,96.67,96.73,96.2,96.2,126400.0,61.8949,61.9333,61.594,61.594,126400.0
2008-09-03 10:40:00,96.17,96.3,95.82,96.15,136500.0,61.5748,61.658,61.3507,61.5619,136500.0
2008-09-03 10:50:00,96.16,96.2,95.33,95.48,120100.0,61.5684,61.594,61.0369,61.133,120100.0
2008-09-03 11:00:00,95.43,95.6,94.95,95.0,191800.0,61.101,61.2098,60.7936,60.8256,191800.0
2008-09-03 11:10:00,94.99,95.03,94.59,94.66,163700.0,60.8192,60.8448,60.5631,60.6079,163700.0
2008-09-03 11:20:00,94.66,94.8,93.89,94.39,186400.0,60.6079,60.6976,60.1149,60.4351,186400.0
2008-09-03 11:30:00,94.38,94.42,93.39,93.56,184800.0,60.4287,60.4543,59.7948,59.9036,184800.0
2008-09-03 11:40:00,93.57,94.37,93.55,94.28,278000.0,59.9101,60.4223,59.8972,60.3646,278000.0
2008-09-03 11:50:00,94.3,94.56,93.75,94.53,177700.0,60.3774,60.5439,60.0253,60.5247,177700.0
2008-09-03 12:00:00,94.52,95.2,94.52,95.15,181500.0,60.5183,60.9537,60.5183,60.9217,181500.0
2008-09-03 12:10:00,95.15,95.4,94.63,94.82,116300.0,60.9217,61.0817,60.5887,60.7104,116300.0
2008-09-03 12:20:00,94.82,94.86,93.79,93.97,204700.0,60.7104,60.736,60.0509,60.1662,204700.0
2008-09-03 12:30:00,93.98,94.53,93.43,93.49,137600.0,60.1726,60.5247,59.8204,59.8588,137600.0
2008-09-03 12:40:00,93.5,93.97,93.43,93.97,117000.0,59.8652,60.1662,59.8204,60.1662,117000.0
2008-09-03 12:50:00,93.95,94.51,93.82,94.02,176700.0,60.1534,60.5119,60.0701,60.1982,176700.0
2008-09-03 13:00:00,94.04,94.6,93.97,94.42,139300.0,60.211,60.5695,60.1662,60.4543,139300.0
2008-09-03 13:10:00,94.41,94.55,94.02,94.06,133400.0,60.4479,60.5375,60.1982,60.2238,133400.0
2008-09-03 13:20:00,94.02,95.01,94.02,94.85,165100.0,60.1982,60.832,60.1982,60.7296,165100.0
2008-09-03 13:30:00,94.86,94.94,94.51,94.75,121600.0,60.736,60.7872,60.5119,60.6656,121600.0
2008-09-03 13:40:00,94.77,94.96,94.5,94.57,232600.0,60.6784,60.8,60.5055,60.5503,232600.0
2008-09-03 13:50:00,94.59,94.87,94.4,94.64,170800.0,60.5631,60.7424,60.4415,60.5951,170800.0
2008-09-03 14:00:00,94.65,94.93,94.28,94.72,263200.0,60.6015,60.7808,60.3646,60.6464,263200.0
2008-09-03 14:10:00,94.72,94.81,94.23,94.43,121300.0,60.6464,60.704,60.3326,60.4607,121300.0
2008-09-03 14:20:00,94.46,94.54,93.85,94.2,135100.0,60.4799,60.5311,60.0893,60.3134,135100.0
2008-09-03 14:30:00,94.19,94.22,93.95,94.2,90200.0,60.307,60.3262,60.1534,60.3134,90200.0
2008-09-03 14:40:00,94.22,94.36,94.05,94.2,84800.0,60.3262,60.4159,60.2174,60.3134,84800.0
2008-09-03 14:50:00,94.21,94.22,94.04,94.09,129600.0,60.3198,60.3262,60.211,60.243,129600.0
2008-09-03 15:00:00,94.1,94.46,94.08,94.17,72900.0,60.2494,60.4799,60.2366,60.2942,72900.0
2008-09-03 15:10:00,94.21,94.26,94.03,94.14,123900.0,60.3198,60.3518,60.2046,60.275,123900.0
2008-09-03 15:20:00,94.17,94.51,94.13,94.33,138900.0,60.2942,60.5119,60.2686,60.3967,138900.0
2008-09-03 15:30:00,94.32,94.54,94.18,94.52,167200.0,60.3903,60.5311,60.3006,60.5183,167200.0
2008-09-03 15:40:00,94.54,94.8,94.36,94.79,201900.0,60.5311,60.6976,60.4159,60.6912,201900.0
2008-09-03 15:50:00,94.77,95.55,94.73,95.44,337900.0,60.6784,61.1778,60.6528,61.1074,337900.0
2008-09-04 09:30:00,95.39,96.29,95.2,96.17,252300.0,61.0753,61.6516,60.9537,61.5748,252300.0
2008-09-04 09:40:00,96.16,96.59,95.6,95.95,214700.0,61.5684,61.8437,61.2098,61.4339,214700.0
2008-09-04 09:50:00,95.92,95.96,95.0,95.4,229900.0,61.4147,61.4403,60.8256,61.0817,229900.0
2008-09-04 10:00:00,95.4,95.71,94.48,94.59,204100.0,61.0817,61.2802,60.4927,60.5631,204100.0
2008-09-04 10:10:00,94.58,95.02,94.31,94.6,121300.0,60.5567,60.8384,60.3839,60.5695,121300.0
2008-09-04 10:20:00,94.59,94.59,93.88,94.11,146500.0,60.5631,60.5631,60.1085,60.2558,146500.0
2008-09-04 10:30:00,94.06,94.29,93.22,93.92,212100.0,60.2238,60.371,59.686,60.1341,212100.0
2008-09-04 10:40:00,93.9,94.25,92.85,92.96,137800.0,60.1213,60.3454,59.4491,59.5195,137800.0
2008-09-04 10:50:00,92.9,93.35,92.59,92.97,192400.0,59.4811,59.7692,59.2826,59.5259,192400.0
2008-09-04 11:00:00,92.98,94.52,92.95,93.42,297600.0,59.5323,60.5183,59.5131,59.814,297600.0
2008-09-04 11:10:00,93.42,93.83,92.16,92.21,214100.0,59.814,60.0765,59.0073,59.0393,214100.0
2008-09-04 11:20:00,92.2,92.2,91.28,91.57,287900.0,59.0329,59.0329,58.4438,58.6295,287900.0
2008-09-04 11:30:00,91.52,92.55,91.47,92.14,159200.0,58.5975,59.257,58.5655,58.9945,159200.0
2008-09-04 11:40:00,92.19,92.48,92.07,92.24,246500.0,59.0265,59.2122,58.9496,59.0585,246500.0
2008-09-04 11:50:00,92.23,92.35,91.89,92.35,93900.0,59.0521,59.1289,58.8344,59.1289,93900.0
2008-09-04 12:00:00,92.38,92.98,92.38,92.82,110900.0,59.1481,59.5323,59.1481,59.4298,110900.0
2008-09-04 12:10:00,92.77,92.88,92.3,92.37,89500.0,59.3978,59.4683,59.0969,59.1417,89500.0
2008-09-04 12:20:00,92.32,92.82,92.13,92.23,89300.0,59.1097,59.4298,58.9881,59.0521,89300.0
2008-09-04 12:30:00,92.24,92.57,92.01,92.09,48700.0,59.0585,59.2698,58.9112,58.9625,48700.0
2008-09-04 12:40:00,92.13,92.14,91.78,91.86,59800.0,58.9881,58.9945,58.764,58.8152,59800.0
2008-09-04 12:50:00,91.84,92.19,91.8,91.8,89700.0,58.8024,59.0265,58.7768,58.7768,89700.0
2008-09-04 13:00:00,91.83,91.88,91.56,91.67,104100.0,58.796,58.828,58.6231,58.6935,104100.0
2008-09-04 13:10:00,91.66,91.81,91.45,91.63,111300.0,58.6871,58.7832,58.5527,58.6679,111300.0
2008-09-04 13:20:00,91.63,91.88,91.41,91.45,101200.0,58.6679,58.828,58.5271,58.5527,101200.0
2008-09-04 13:30:00,91.47,92.3,91.43,91.91,196100.0,58.5655,59.0969,58.5399,58.8472,196100.0
2008-09-04 13:40:00,91.86,92.2,91.76,92.02,159400.0,58.8152,59.0329,58.7512,58.9176,159400.0
2008-09-04 13:50:00,92.0,92.26,91.8,91.82,169400.0,58.9048,59.0713,58.7768,58.7896,169400.0
2008-09-04 14:00:00,91.82,92.06,90.86,91.35,337200.0,58.7896,58.9432,58.1749,58.4887,337200.0
2008-09-04 14:10:00,91.35,91.44,90.85,91.07,179800.0,58.4887,58.5463,58.1685,58.3094,179800.0
2008-09-04 14:20:00,91.04,91.55,90.69,91.54,351200.0,58.2902,58.6167,58.0661,58.6103,351200.0
2008-09-04 14:30:00,91.54,92.0,91.52,91.81,250100.0,58.6103,58.9048,58.5975,58.7832,250100.0
2008-09-04 14:40:00,91.8,92.42,91.71,91.97,163600.0,58.7768,59.1737,58.7191,58.8856,163600.0
2008-09-04 14:50:00,92.0,92.88,91.87,92.81,153800.0,58.9048,59.4683,58.8216,59.4234,153800.0
2008-09-04 15:00:00,92.81,93.89,92.41,93.08,209800.0,59.4234,60.1149,59.1673,59.5963,209800.0
2008-09-04 15:10:00,93.05,94.41,92.88,94.0,529200.0,59.5771,60.4479,59.4683,60.1854,529200.0
2008-09-04 15:20:00,93.95,94.18,93.43,94.14,282300.0,60.1534,60.3006,59.8204,60.275,282300.0
2008-09-04 15:30:00,94.12,94.32,93.64,93.7,232800.0,60.2622,60.3903,59.9549,59.9933,232800.0
2008-09-04 15:40:00,93.74,94.26,93.65,94.04,465600.0,60.0189,60.3518,59.9613,60.211,465600.0
2008-09-04 15:50:00,94.05,94.48,93.57,93.66,662400.0,60.2174,60.4927,59.9101,59.9677,662400.0
2008-09-05 09:30:00,94.3,95.62,94.3,95.4,401800.0,60.3774,61.2226,60.3774,61.0817,401800.0
2008-09-05 09:40:00,95.43,95.61,93.95,94.75,315700.0,61.101,61.2162,60.1534,60.6656,315700.0
2008-09-05 09:50:00,94.78,95.17,94.62,94.89,222300.0,60.6848,60.9345,60.5823,60.7552,222300.0
2008-09-05 10:00:00,94.9,94.95,93.51,93.62,169700.0,60.7616,60.7936,59.8716,59.9421,169700.0
2008-09-05 10:10:00,93.59,93.74,92.81,92.93,216600.0,59.9229,60.0189,59.4234,59.5003,216600.0
2008-09-05 10:20:00,92.89,92.92,91.71,92.05,238800.0,59.4747,59.4939,58.7191,58.9368,238800.0
2008-09-05 10:30:00,92.11,92.26,91.4,91.92,189400.0,58.9753,59.0713,58.5207,58.8536,189400.0
2008-09-05 10:40:00,91.94,92.34,91.69,92.07,162000.0,58.8664,59.1225,58.7063,58.9496,162000.0
2008-09-05 10:50:00,92.09,92.62,91.64,92.37,201000.0,58.9625,59.3018,58.6743,59.1417,201000.0
2008-09-05 11:00:00,92.36,92.98,92.11,92.66,216600.0,59.1353,59.5323,58.9753,59.3274,216600.0
2008-09-05 11:10:00,92.69,92.91,92.31,92.48,98000.0,59.3466,59.4875,59.1033,59.2122,98000.0
2008-09-05 11:20:00,92.53,93.59,92.45,92.76,201900.0,59.2442,59.9229,59.1929,59.3914,201900.0
2008-09-05 11:30:00,92.78,93.29,92.67,93.04,149500.0,59.4042,59.7308,59.3338,59.5707,149500.0
2008-09-05 11:40:00,93.02,93.23,92.49,93.08,123700.0,59.5579,59.6924,59.2186,59.5963,123700.0
2008-09-05 11:50:00,93.11,93.72,93.03,93.38,207500.0,59.6155,60.0061,59.5643,59.7884,207500.0
2008-09-05 12:00:00,93.4,93.74,93.22,93.52,156300.0,59.8012,60.0189,59.686,59.878,156300.0
2008-09-05 12:10:00,93.53,93.79,93.23,93.47,155100.0,59.8844,60.0509,59.6924,59.846,155100.0
2008-09-05 12:20:00,93.46,93.69,93.21,93.66,104300.0,59.8396,59.9869,59.6796,59.9677,104300.0
2008-09-05 12:30:00,93.63,93.84,93.34,93.72,83100.0,59.9485,60.0829,59.7628,60.0061,83100.0
2008-09-05 12:40:00,93.76,94.0,93.59,93.66,75200.0,60.0317,60.1854,59.9229,59.9677,75200.0
2008-09-05 12:50:00,93.64,93.98,93.28,93.9,101700.0,59.9549,60.1726,59.7244,60.1213,101700.0
2008-09-05 13:00:00,93.95,94.24,93.56,93.87,104800.0,60.1534,60.339,59.9036,60.1021,104800.0
2008-09-05 13:10:00,93.87,94.42,93.85,94.16,111700.0,60.1021,60.4543,60.0893,60.2878,111700.0
2008-09-05 13:20:00,94.17,94.31,93.59,93.91,127300.0,60.2942,60.3839,59.9229,60.1277,127300.0
2008-09-05 13:30:00,93.92,94.06,93.45,93.53,108300.0,60.1341,60.2238,59.8332,59.8844,108300.0
2008-09-05 13:40:00,93.57,93.85,93.43,93.63,92200.0,59.9101,60.0893,59.8204,59.9485,92200.0
2008-09-05 13:50:00,93.64,93.98,93.64,93.97,87000.0,59.9549,60.1726,59.9549,60.1662,87000.0
2008-09-05 14:00:00,94.02,94.89,94.02,94.86,154000.0,60.1982,60.7552,60.1982,60.736,154000.0
2008-09-05 14:10:00,94.86,95.28,94.85,95.02,364300.0,60.736,61.0049,60.7296,60.8384,364300.0
2008-09-05 14:20:00,95.05,95.5,94.89,95.5,236900.0,60.8577,61.1458,60.7552,61.1458,236900.0
2008-09-05 14:30:00,95.49,95.6,94.93,94.97,123100.0,61.1394,61.2098,60.7808,60.8064,123100.0
2008-09-05 14:40:00,94.97,95.68,94.97,95.49,71200.0,60.8064,61.261,60.8064,61.1394,71200.0
2008-09-05 14:50:00,95.49,96.15,95.35,96.04,127000.0,61.1394,61.5619,61.0497,61.4915,127000.0
2008-09-05 15:00:00,96.04,96.13,95.4,95.44,167300.0,61.4915,61.5491,61.0817,61.1074,167300.0
2008-09-05 15:10:00,95.44,95.59,95.12,95.33,190600.0,61.1074,61.2034,60.9025,61.0369,190600.0
2008-09-05 15:20:00,95.32,95.46,95.11,95.29,126700.0,61.0305,61.1202,60.8961,61.0113,126700.0
2008-09-05 15:30:00,95.29,95.59,95.18,95.53,182600.0,61.0113,61.2034,60.9409,61.165,182600.0
2008-09-05 15:40:00,95.55,95.97,95.46,95.89,301800.0,61.1778,61.4467,61.1202,61.3955,301800.0
2008-09-05 15:50:00,95.9,96.39,95.72,95.72,331600.0,61.4019,61.7156,61.2866,61.2866,331600.0
2008-09-08 09:30:00,97.69,98.0,96.91,97.05,267200.0,62.548,62.7464,62.0486,62.1382,267200.0
2008-09-08 09:40:00,97.04,97.23,95.34,95.78,265700.0,62.1318,62.2534,61.0433,61.325,265700.0
2008-09-08 09:50:00,95.82,96.07,94.78,94.88,269300.0,61.3507,61.5107,60.6848,60.7488,269300.0
2008-09-08 10:00:00,94.87,95.75,94.64,95.4,211700.0,60.7424,61.3058,60.5951,61.0817,211700.0
2008-09-08 10:10:00,95.44,95.72,94.79,94.98,272300.0,61.1074,61.2866,60.6912,60.8128,272300.0
2008-09-08 10:20:00,94.9,95.95,94.83,95.9,297300.0,60.7616,61.4339,60.7168,61.4019,297300.0
2008-09-08 10:30:00,95.91,96.32,95.54,95.87,206300.0,61.4083,61.6708,61.1714,61.3827,206300.0
2008-09-08 10:40:00,95.85,96.4,95.73,96.35,212900.0,61.3699,61.722,61.293,61.69,212900.0
2008-09-08 10:50:00,96.39,96.82,96.1,96.72,148800.0,61.7156,61.9909,61.5299,61.9269,148800.0
2008-09-08 11:00:00,96.75,96.75,95.8,96.11,142900.0,61.9461,61.9461,61.3379,61.5363,142900.0
2008-09-08 11:10:00,96.14,96.79,96.05,96.11,176400.0,61.5555,61.9717,61.4979,61.5363,176400.0
2008-09-08 11:20:00,96.09,96.09,94.95,95.08,211700.0,61.5235,61.5235,60.7936,60.8769,211700.0
2008-09-08 11:30:00,95.08,95.45,94.93,95.05,176100.0,60.8769,61.1138,60.7808,60.8577,176100.0
2008-09-08 11:40:00,95.02,95.23,94.52,94.56,176900.0,60.8384,60.9729,60.5183,60.5439,176900.0
2008-09-08 11:50:00,94.56,94.57,93.6,93.94,205100.0,60.5439,60.5503,59.9293,60.147,205100.0
2008-09-08 12:00:00,93.89,94.25,93.8,94.1,193500.0,60.1149,60.3454,60.0573,60.2494,193500.0
2008-09-08 12:10:00,94.14,94.34,93.93,94.11,169000.0,60.275,60.4031,60.1405,60.2558,169000.0
2008-09-08 12:20:00,94.11,94.96,94.09,94.89,123000.0,60.2558,60.8,60.243,60.7552,123000.0
2008-09-08 12:30:00,94.9,95.36,94.64,94.97,143700.0,60.7616,61.0561,60.5951,60.8064,143700.0
2008-09-08 12:40:00,94.97,95.16,94.51,94.7,91500.0,60.8064,60.9281,60.5119,60.6336,91500.0
2008-09-08 12:50:00,94.71,94.93,94.43,94.84,54200.0,60.64,60.7808,60.4607,60.7232,54200.0
2008-09-08 13:00:00,94.86,95.27,94.61,94.63,55700.0,60.736,60.9985,60.5759,60.5887,55700.0
2008-09-08 13:10:00,94.65,95.22,94.59,94.97,64900.0,60.6015,60.9665,60.5631,60.8064,64900.0
2008-09-08 13:20:00,94.94,95.04,94.61,94.93,127200.0,60.7872,60.8512,60.5759,60.7808,127200.0
2008-09-08 13:30:00,94.94,95.03,94.75,94.8,86300.0,60.7872,60.8448,60.6656,60.6976,86300.0
2008-09-08 13:40:00,94.8,94.81,94.38,94.47,113000.0,60.6976,60.704,60.4287,60.4863,113000.0
2008-09-08 13:50:00,94.45,94.77,94.18,94.38,118400.0,60.4735,60.6784,60.3006,60.4287,118400.0
2008-09-08 14:00:00,94.37,94.8,94.29,94.55,99700.0,60.4223,60.6976,60.371,60.5375,99700.0
2008-09-08 14:10:00,94.55,95.33,94.41,94.43,128500.0,60.5375,61.0369,60.4479,60.4607,128500.0
2008-09-08 14:20:00,94.44,95.27,94.42,95.22,77300.0,60.4671,60.9985,60.4543,60.9665,77300.0
2008-09-08 14:30:00,95.22,95.34,95.03,95.29,53000.0,60.9665,61.0433,60.8448,61.0113,53000.0
2008-09-08 14:40:00,95.3,95.62,95.26,95.3,146900.0,61.0177,61.2226,60.9921,61.0177,146900.0
2008-09-08 14:50:00,95.3,95.47,95.09,95.25,142400.0,61.0177,61.1266,60.8833,60.9857,142400.0
2008-09-08 15:00:00,95.25,95.28,94.83,94.94,228700.0,60.9857,61.0049,60.7168,60.7872,228700.0
2008-09-08 15:10:00,94.94,95.28,94.82,95.07,195200.0,60.7872,61.0049,60.7104,60.8705,195200.0
2008-09-08 15:20:00,95.07,95.19,94.94,95.04,223300.0,60.8705,60.9473,60.7872,60.8512,223300.0
2008-09-08 15:30:00,95.04,95.17,94.96,95.16,223800.0,60.8512,60.9345,60.8,60.9281,223800.0
2008-09-08 15:40:00,95.14,95.26,95.06,95.24,302900.0,60.9153,60.9921,60.8641,60.9793,302900.0
2008-09-08 15:50:00,95.23,95.25,94.84,95.18,337500.0,60.9729,60.9857,60.7232,60.9409,337500.0
2008-09-09 09:30:00,93.73,93.9,90.13,90.29,574700.0,60.0125,60.1213,57.7075,57.81,574700.0
2008-09-09 09:40:00,90.31,91.37,90.15,91.19,283500.0,57.8228,58.5015,57.7203,58.3862,283500.0
2008-09-09 09:50:00,91.2,91.33,90.54,90.93,319800.0,58.3926,58.4758,57.97,58.2197,319800.0
2008-09-09 10:00:00,90.92,91.16,90.64,90.75,305600.0,58.2133,58.367,58.0341,58.1045,305600.0
2008-09-09 10:10:00,90.77,90.79,89.74,89.79,258300.0,58.1173,58.1301,57.4578,57.4898,258300.0
2008-09-09 10:20:00,89.75,89.88,88.91,89.04,314300.0,57.4642,57.5475,56.9264,57.0096,314300.0
2008-09-09 10:30:00,89.02,89.3,88.47,89.12,278200.0,56.9968,57.1761,56.6447,57.0609,278200.0
2008-09-09 10:40:00,89.13,89.2,88.64,89.08,151100.0,57.0673,57.1121,56.7535,57.0352,151100.0
2008-09-09 10:50:00,89.06,89.53,88.43,88.58,226400.0,57.0224,57.3234,56.6191,56.7151,226400.0
2008-09-09 11:00:00,88.58,89.69,88.37,89.58,198900.0,56.7151,57.4258,56.5806,57.3554,198900.0
2008-09-09 11:10:00,89.59,90.36,89.13,90.36,203200.0,57.3618,57.8548,57.0673,57.8548,203200.0
2008-09-09 11:20:00,90.25,90.49,89.95,90.18,135400.0,57.7844,57.938,57.5923,57.7395,135400.0
2008-09-09 11:30:00,90.2,90.54,90.03,90.43,193300.0,57.7523,57.97,57.6435,57.8996,193300.0
2008-09-09 11:40:00,90.46,90.81,90.2,90.27,157800.0,57.9188,58.1429,57.7523,57.7972,157800.0
2008-09-09 11:50:00,90.26,90.82,90.17,90.79,212100.0,57.7908,58.1493,57.7331,58.1301,212100.0
2008-09-09 12:00:00,90.82,91.05,90.68,90.89,149800.0,58.1493,58.2966,58.0597,58.1941,149800.0
2008-09-09 12:10:00,90.89,91.5,90.88,91.06,168000.0,58.1941,58.5847,58.1877,58.303,168000.0
2008-09-09 12:20:00,91.05,91.1,90.58,90.71,75800.0,58.2966,58.3286,57.9956,58.0789,75800.0
2008-09-09 12:30:00,90.73,91.34,90.7,91.28,135000.0,58.0917,58.4822,58.0725,58.4438,135000.0
2008-09-09 12:40:00,91.28,91.63,90.93,91.55,154200.0,58.4438,58.6679,58.2197,58.6167,154200.0
2008-09-09 12:50:00,91.61,91.75,91.25,91.38,121900.0,58.6551,58.7448,58.4246,58.5079,121900.0
2008-09-09 13:00:00,91.38,91.84,91.24,91.75,112600.0,58.5079,58.8024,58.4182,58.7448,112600.0
2008-09-09 13:10:00,91.74,92.23,91.33,92.21,105200.0,58.7384,59.0521,58.4758,59.0393,105200.0
2008-09-09 13:20:00,92.13,92.23,91.39,91.7,101900.0,58.9881,59.0521,58.5143,58.7127,101900.0
2008-09-09 13:30:00,91.66,91.8,91.06,91.33,111200.0,58.6871,58.7768,58.303,58.4758,111200.0
2008-09-09 13:40:00,91.33,91.39,90.79,90.8,161300.0,58.4758,58.5143,58.1301,58.1365,161300.0
2008-09-09 13:50:00,90.83,91.08,90.77,90.86,179900.0,58.1557,58.3158,58.1173,58.1749,179900.0
2008-09-09 14:00:00,90.84,91.21,90.72,91.0,92700.0,58.1621,58.399,58.0853,58.2646,92700.0
2008-09-09 14:10:00,90.93,91.51,90.75,91.01,144800.0,58.2197,58.5911,58.1045,58.271,144800.0
2008-09-09 14:20:00,91.01,91.13,90.07,90.13,200200.0,58.271,58.3478,57.6691,57.7075,200200.0
2008-09-09 14:30:00,90.13,90.45,89.37,89.62,162100.0,57.7075,57.9124,57.2209,57.381,162100.0
2008-09-09 14:40:00,89.6,89.84,89.34,89.8,135400.0,57.3682,57.5218,57.2017,57.4962,135400.0
2008-09-09 14:50:00,89.81,90.02,89.5,89.6,171000.0,57.5026,57.6371,57.3042,57.3682,171000.0
2008-09-09 15:00:00,89.59,89.69,88.73,88.8,179100.0,57.3618,57.4258,56.8111,56.856,179100.0
2008-09-09 15:10:00,88.79,88.92,88.59,88.69,158200.0,56.8496,56.9328,56.7215,56.7855,158200.0
2008-09-09 15:20:00,88.69,88.77,88.38,88.64,221300.0,56.7855,56.8368,56.5871,56.7535,221300.0
2008-09-09 15:30:00,88.64,89.06,88.39,88.62,215800.0,56.7535,57.0224,56.5935,56.7407,215800.0
2008-09-09 15:40:00,88.59,88.61,87.5,87.84,364800.0,56.7215,56.7343,56.0236,56.2413,364800.0
2008-09-09 15:50:00,87.84,88.0,87.21,87.33,547800.0,56.2413,56.3437,55.8379,55.9148,547800.0
2008-09-10 09:30:00,87.77,89.79,87.77,89.06,324000.0,56.1965,57.4898,56.1965,57.0224,324000.0
2008-09-10 09:40:00,89.01,90.96,88.93,90.96,231300.0,56.9904,58.2389,56.9392,58.2389,231300.0
2008-09-10 09:50:00,90.99,91.83,90.57,90.87,292900.0,58.2582,58.796,57.9892,58.1813,292900.0
2008-09-10 10:00:00,90.83,91.14,90.35,90.58,237000.0,58.1557,58.3542,57.8484,57.9956,237000.0
2008-09-10 10:10:00,90.59,90.77,89.97,90.37,257000.0,58.002,58.1173,57.6051,57.8612,257000.0
2008-09-10 10:20:00,90.38,90.81,90.09,90.16,215200.0,57.8676,58.1429,57.6819,57.7267,215200.0
2008-09-10 10:30:00,90.17,91.67,89.79,90.58,460800.0,57.7331,58.6935,57.4898,57.9956,460800.0
2008-09-10 10:40:00,90.56,90.85,89.63,89.84,281200.0,57.9828,58.1685,57.3874,57.5218,281200.0
2008-09-10 10:50:00,89.85,89.9,89.14,89.76,233800.0,57.5282,57.5603,57.0737,57.4706,233800.0
2008-09-10 11:00:00,89.74,89.92,89.33,89.92,252300.0,57.4578,57.5731,57.1953,57.5731,252300.0
2008-09-10 11:10:00,89.94,90.03,88.81,88.92,186900.0,57.5859,57.6435,56.8624,56.9328,186900.0
2008-09-10 11:20:00,88.92,88.92,88.01,88.01,191400.0,56.9328,56.9328,56.3502,56.3502,191400.0
2008-09-10 11:30:00,88.03,89.46,87.89,89.41,250400.0,56.363,57.2785,56.2733,57.2465,250400.0
2008-09-10 11:40:00,89.42,90.0,89.42,89.86,262500.0,57.2529,57.6243,57.2529,57.5347,262500.0
2008-09-10 11:50:00,89.85,89.92,88.94,89.23,156000.0,57.5282,57.5731,56.9456,57.1313,156000.0
2008-09-10 12:00:00,89.21,89.58,89.04,89.32,129300.0,57.1185,57.3554,57.0096,57.1889,129300.0
2008-09-10 12:10:00,89.33,89.72,88.86,89.56,123100.0,57.1953,57.445,56.8944,57.3426,123100.0
2008-09-10 12:20:00,89.53,89.99,89.28,89.46,105900.0,57.3234,57.6179,57.1633,57.2785,105900.0
2008-09-10 12:30:00,89.42,90.31,89.34,90.23,126000.0,57.2529,57.8228,57.2017,57.7716,126000.0
2008-09-10 12:40:00,90.19,90.54,90.04,90.42,75300.0,57.7459,57.97,57.6499,57.8932,75300.0
2008-09-10 12:50:00,90.44,90.54,90.13,90.18,73500.0,57.906,57.97,57.7075,57.7395,73500.0
2008-09-10 13:00:00,90.15,90.37,90.05,90.16,80100.0,57.7203,57.8612,57.6563,57.7267,80100.0
2008-09-10 13:10:00,90.17,90.2,89.95,90.2,85600.0,57.7331,57.7523,57.5923,57.7523,85600.0
2008-09-10 13:20:00,90.19,90.87,89.99,90.86,123700.0,57.7459,58.1813,57.6179,58.1749,123700.0
2008-09-10 13:30:00,90.85,91.52,90.68,91.42,208200.0,58.1685,58.5975,58.0597,58.5335,208200.0
2008-09-10 13:40:00,91.43,91.75,91.1,91.13,223200.0,58.5399,58.7448,58.3286,58.3478,223200.0
2008-09-10 13:50:00,91.14,91.56,91.0,91.31,102000.0,58.3542,58.6231,58.2646,58.463,102000.0
2008-09-10 14:00:00,91.31,91.58,90.91,91.17,133700.0,58.463,58.6359,58.2069,58.3734,133700.0
2008-09-10 14:10:00,91.14,91.85,91.1,91.75,162400.0,58.3542,58.8088,58.3286,58.7448,162400.0
2008-09-10 14:20:00,91.78,92.02,91.21,91.51,182800.0,58.764,58.9176,58.399,58.5911,182800.0
2008-09-10 14:30:00,91.5,92.22,91.47,92.07,114800.0,58.5847,59.0457,58.5655,58.9496,114800.0
2008-09-10 14:40:00,92.07,92.25,91.9,92.25,85400.0,58.9496,59.0649,58.8408,59.0649,85400.0
2008-09-10 14:50:00,92.25,92.34,91.59,91.75,106600.0,59.0649,59.1225,58.6423,58.7448,106600.0
2008-09-10 15:00:00,91.75,92.24,91.67,92.07,137700.0,58.7448,59.0585,58.6935,58.9496,137700.0
2008-09-10 15:10:00,92.1,92.63,91.94,92.53,162900.0,58.9689,59.3082,58.8664,59.2442,162900.0
2008-09-10 15:20:00,92.52,92.88,92.51,92.54,187300.0,59.2378,59.4683,59.2314,59.2506,187300.0
2008-09-10 15:30:00,92.54,92.65,92.0,92.0,161600.0,59.2506,59.321,58.9048,58.9048,161600.0
2008-09-10 15:40:00,92.03,92.14,91.58,91.72,224800.0,58.924,58.9945,58.6359,58.7256,224800.0
2008-09-10 15:50:00,91.73,91.88,91.39,91.4,298400.0,58.732,58.828,58.5143,58.5207,298400.0
2008-09-11 09:30:00,90.71,91.25,89.2,91.15,293000.0,58.0789,58.4246,57.1121,58.3606,293000.0
2008-09-11 09:40:00,91.16,91.47,88.73,88.85,265400.0,58.367,58.5655,56.8111,56.888,265400.0
2008-09-11 09:50:00,88.85,90.01,88.85,89.61,230900.0,56.888,57.6307,56.888,57.3746,230900.0
2008-09-11 10:00:00,89.55,89.91,87.77,88.24,307900.0,57.3362,57.5667,56.1965,56.4974,307900.0
2008-09-11 10:10:00,88.24,89.75,88.16,88.87,291500.0,56.4974,57.4642,56.4462,56.9008,291500.0
2008-09-11 10:20:00,88.87,89.76,88.68,89.53,213400.0,56.9008,57.4706,56.7791,57.3234,213400.0
2008-09-11 10:30:00,89.53,89.73,87.96,88.86,296000.0,57.3234,57.4514,56.3181,56.8944,296000.0
2008-09-11 10:40:00,88.81,89.21,88.34,88.81,256500.0,56.8624,57.1185,56.5614,56.8624,256500.0
2008-09-11 10:50:00,88.82,89.86,88.82,89.47,261000.0,56.8688,57.5347,56.8688,57.2849,261000.0
2008-09-11 11:00:00,89.44,90.1,89.23,90.0,181400.0,57.2657,57.6883,57.1313,57.6243,181400.0
2008-09-11 11:10:00,89.99,90.78,89.7,90.6,168600.0,57.6179,58.1237,57.4322,58.0085,168600.0
2008-09-11 11:20:00,90.58,90.93,90.32,90.52,136400.0,57.9956,58.2197,57.8292,57.9572,136400.0
2008-09-11 11:30:00,90.5,91.98,90.5,91.73,210800.0,57.9444,58.892,57.9444,58.732,210800.0
2008-09-11 11:40:00,91.77,91.98,91.21,91.47,139900.0,58.7576,58.892,58.399,58.5655,139900.0
2008-09-11 11:50:00,91.39,92.64,91.21,92.34,156300.0,58.5143,59.3146,58.399,59.1225,156300.0
2008-09-11 12:00:00,92.38,93.35,92.23,92.88,191500.0,59.1481,59.7692,59.0521,59.4683,191500.0
2008-09-11 12:10:00,92.83,92.93,92.28,92.71,130200.0,59.4363,59.5003,59.0841,59.3594,130200.0
2008-09-11 12:20:00,92.69,92.98,92.02,92.02,68100.0,59.3466,59.5323,58.9176,58.9176,68100.0
2008-09-11 12:30:00,92.01,92.16,91.62,92.01,137000.0,58.9112,59.0073,58.6615,58.9112,137000.0
2008-09-11 12:40:00,91.98,91.98,91.13,91.53,96700.0,58.892,58.892,58.3478,58.6039,96700.0
2008-09-11 12:50:00,91.58,91.72,91.04,91.05,98000.0,58.6359,58.7256,58.2902,58.2966,98000.0
2008-09-11 13:00:00,91.04,91.3,90.83,90.99,90800.0,58.2902,58.4566,58.1557,58.2582,90800.0
2008-09-11 13:10:00,91.0,91.28,90.4,90.53,130500.0,58.2646,58.4438,57.8804,57.9636,130500.0
2008-09-11 13:20:00,90.54,90.76,90.11,90.56,133800.0,57.97,58.1109,57.6947,57.9828,133800.0
2008-09-11 13:30:00,90.49,90.87,90.32,90.85,176300.0,57.938,58.1813,57.8292,58.1685,176300.0
2008-09-11 13:40:00,90.85,91.41,90.84,91.14,109600.0,58.1685,58.5271,58.1621,58.3542,109600.0
2008-09-11 13:50:00,91.1,91.97,91.1,91.54,120600.0,58.3286,58.8856,58.3286,58.6103,120600.0
2008-09-11 14:00:00,91.57,91.97,90.91,91.64,140400.0,58.6295,58.8856,58.2069,58.6743,140400.0
2008-09-11 14:10:00,91.64,91.98,91.41,91.98,92100.0,58.6743,58.892,58.5271,58.892,92100.0
2008-09-11 14:20:00,91.99,92.34,91.81,92.18,81300.0,58.8984,59.1225,58.7832,59.0201,81300.0
2008-09-11 14:30:00,92.14,92.14,91.15,91.3,108500.0,58.9945,58.9945,58.3606,58.4566,108500.0
2008-09-11 14:40:00,91.29,92.1,90.98,92.09,150700.0,58.4502,58.9689,58.2518,58.9625,150700.0
2008-09-11 14:50:00,92.09,92.18,91.57,91.68,133100.0,58.9625,59.0201,58.6295,58.6999,133100.0
2008-09-11 15:00:00,91.67,92.4,91.57,92.09,100900.0,58.6935,59.1609,58.6295,58.9625,100900.0
2008-09-11 15:10:00,92.09,92.18,91.3,91.3,119000.0,58.9625,59.0201,58.4566,58.4566,119000.0
2008-09-11 15:20:00,91.31,91.55,91.09,91.2,156100.0,58.463,58.6167,58.3222,58.3926,156100.0
2008-09-11 15:30:00,91.16,91.23,90.75,91.18,174100.0,58.367,58.4118,58.1045,58.3798,174100.0
2008-09-11 15:40:00,91.19,92.39,91.05,92.09,232700.0,58.3862,59.1545,58.2966,58.9625,232700.0
2008-09-11 15:50:00,92.12,92.61,92.05,92.45,383700.0,58.9817,59.2954,58.9368,59.1929,383700.0
2008-09-12 09:30:00,93.01,95.02,93.0,94.43,235600.0,59.6509,60.94,59.6445,60.5616,235600.0
2008-09-12 09:40:00,94.41,95.27,94.03,94.18,375100.0,60.5488,61.1003,60.3051,60.4013,375100.0
2008-09-12 09:50:00,94.16,95.19,94.0,94.62,251900.0,60.3884,61.049,60.2858,60.6834,251900.0
2008-09-12 10:00:00,94.51,95.38,94.43,95.31,182400.0,60.6129,61.1709,60.5616,61.126,182400.0
2008-09-12 10:10:00,95.32,95.54,94.74,95.46,225200.0,61.1324,61.2735,60.7604,61.2222,225200.0
2008-09-12 10:20:00,95.46,96.27,95.4,96.14,225200.0,61.2222,61.7417,61.1837,61.6583,225200.0
2008-09-12 10:30:00,96.16,96.2,95.76,96.0,241600.0,61.6711,61.6968,61.4146,61.5685,241600.0
2008-09-12 10:40:00,96.06,96.43,95.97,96.17,215700.0,61.607,61.8443,61.5492,61.6775,215700.0
2008-09-12 10:50:00,96.13,96.59,96.05,96.21,180800.0,61.6519,61.9469,61.6006,61.7032,180800.0
2008-09-12 11:00:00,96.23,96.45,95.93,96.29,172900.0,61.716,61.8571,61.5236,61.7545,172900.0
2008-09-12 11:10:00,96.24,96.31,95.74,96.01,167800.0,61.7224,61.7673,61.4017,61.5749,167800.0
2008-09-12 11:20:00,96.0,96.64,95.96,96.23,157000.0,61.5685,61.9789,61.5428,61.716,157000.0
2008-09-12 11:30:00,96.23,96.41,95.58,95.58,196600.0,61.716,61.8314,61.2991,61.2991,196600.0
2008-09-12 11:40:00,95.58,95.97,95.19,95.9,132700.0,61.2991,61.5492,61.049,61.5044,132700.0
2008-09-12 11:50:00,95.9,95.93,95.39,95.54,104700.0,61.5044,61.5236,61.1773,61.2735,104700.0
2008-09-12 12:00:00,95.51,95.68,94.87,94.89,142800.0,61.2542,61.3633,60.8438,60.8566,142800.0
2008-09-12 12:10:00,94.9,95.32,94.32,95.3,119300.0,60.863,61.1324,60.491,61.1196,119300.0
2008-09-12 12:20:00,95.26,95.57,95.17,95.52,97200.0,61.0939,61.2927,61.0362,61.2606,97200.0
2008-09-12 12:30:00,95.52,95.72,95.27,95.34,51800.0,61.2606,61.3889,61.1003,61.1452,51800.0
2008-09-12 12:40:00,95.37,95.7,95.25,95.42,59100.0,61.1644,61.3761,61.0875,61.1965,59100.0
2008-09-12 12:50:00,95.41,95.51,95.16,95.42,62000.0,61.1901,61.2542,61.0298,61.1965,62000.0
2008-09-12 13:00:00,95.39,95.77,95.36,95.58,79100.0,61.1773,61.421,61.158,61.2991,79100.0
2008-09-12 13:10:00,95.64,95.91,95.41,95.67,83000.0,61.3376,61.5108,61.1901,61.3568,83000.0
2008-09-12 13:20:00,95.65,95.8,95.4,95.6,58900.0,61.344,61.4402,61.1837,61.312,58900.0
2008-09-12 13:30:00,95.6,95.82,95.46,95.6,72400.0,61.312,61.453,61.2222,61.312,72400.0
2008-09-12 13:40:00,95.6,95.64,94.5,94.68,113800.0,61.312,61.3376,60.6065,60.7219,113800.0
2008-09-12 13:50:00,94.7,95.15,94.55,95.1,127300.0,60.7347,61.0234,60.6385,60.9913,127300.0
2008-09-12 14:00:00,95.1,95.34,94.71,94.96,126400.0,60.9913,61.1452,60.7412,60.9015,126400.0
2008-09-12 14:10:00,95.0,95.1,94.64,94.91,100700.0,60.9272,60.9913,60.6963,60.8694,100700.0
2008-09-12 14:20:00,94.92,95.28,94.78,95.09,86000.0,60.8758,61.1067,60.7861,60.9849,86000.0
2008-09-12 14:30:00,95.16,95.25,94.74,95.25,48000.0,61.0298,61.0875,60.7604,61.0875,48000.0
2008-09-12 14:40:00,95.24,95.9,95.23,95.76,65700.0,61.0811,61.5044,61.0747,61.4146,65700.0
2008-09-12 14:50:00,95.81,96.25,95.74,96.25,86400.0,61.4466,61.7288,61.4017,61.7288,86400.0
2008-09-12 15:00:00,96.23,96.25,95.7,95.95,87300.0,61.716,61.7288,61.3761,61.5364,87300.0
2008-09-12 15:10:00,95.95,96.47,95.91,96.18,83600.0,61.5364,61.8699,61.5108,61.6839,83600.0
2008-09-12 15:20:00,96.15,96.42,96.06,96.42,140100.0,61.6647,61.8379,61.607,61.8379,140100.0
2008-09-12 15:30:00,96.35,96.35,95.39,95.78,235500.0,61.793,61.793,61.1773,61.4274,235500.0
2008-09-12 15:40:00,95.75,96.28,95.75,96.21,170700.0,61.4082,61.7481,61.4082,61.7032,170700.0
2008-09-12 15:50:00,96.2,96.29,95.69,95.88,408700.0,61.6968,61.7545,61.3697,61.4915,408700.0
2008-09-15 09:30:00,91.01,91.15,90.54,90.62,77000.0,58.3682,58.458,58.0668,58.1181,77000.0
2008-09-15 09:40:00,90.63,92.62,89.66,92.17,338200.0,58.1245,59.4008,57.5024,59.1122,338200.0
2008-09-15 09:50:00,92.15,92.15,90.49,90.72,323700.0,59.0993,59.0993,58.0347,58.1822,323700.0
2008-09-15 10:00:00,90.69,91.17,90.15,90.87,234200.0,58.163,58.4708,57.8167,58.2784,234200.0
2008-09-15 10:10:00,90.82,91.79,90.5,91.61,240500.0,58.2464,58.8685,58.0411,58.753,240500.0
2008-09-15 10:20:00,91.56,91.66,90.78,90.78,182000.0,58.7209,58.7851,58.2207,58.2207,182000.0
2008-09-15 10:30:00,90.85,91.89,90.66,90.84,292700.0,58.2656,58.9326,58.1437,58.2592,292700.0
2008-09-15 10:40:00,90.84,90.87,90.0,90.5,266000.0,58.2592,58.2784,57.7205,58.0411,266000.0
2008-09-15 10:50:00,90.5,91.39,90.39,91.09,269100.0,58.0411,58.6119,57.9706,58.4195,269100.0
2008-09-15 11:00:00,91.07,91.75,90.9,91.05,193000.0,58.4067,58.8428,58.2977,58.3939,193000.0
2008-09-15 11:10:00,91.05,91.7,91.03,91.28,96400.0,58.3939,58.8107,58.381,58.5414,96400.0
2008-09-15 11:20:00,91.29,91.66,90.19,90.19,120500.0,58.5478,58.7851,57.8423,57.8423,120500.0
2008-09-15 11:30:00,90.19,90.46,89.83,89.9,146300.0,57.8423,58.0155,57.6114,57.6563,146300.0
2008-09-15 11:40:00,89.88,90.29,89.76,90.25,98800.0,57.6435,57.9064,57.5665,57.8808,98800.0
2008-09-15 11:50:00,90.25,90.54,89.92,90.12,123500.0,57.8808,58.0668,57.6692,57.7974,123500.0
2008-09-15 12:00:00,90.18,92.23,89.96,91.63,201600.0,57.8359,59.1506,57.6948,58.7658,201600.0
2008-09-15 12:10:00,91.64,91.92,91.16,91.28,175200.0,58.7723,58.9518,58.4644,58.5414,175200.0
2008-09-15 12:20:00,91.27,91.79,90.56,90.75,127200.0,58.535,58.8685,58.0796,58.2015,127200.0
2008-09-15 12:30:00,90.74,91.25,90.64,91.18,85800.0,58.195,58.5221,58.1309,58.4772,85800.0
2008-09-15 12:40:00,91.17,91.48,90.81,90.96,69900.0,58.4708,58.6696,58.2399,58.3361,69900.0
2008-09-15 12:50:00,90.93,91.98,90.6,91.42,64700.0,58.3169,58.9903,58.1053,58.6312,64700.0
2008-09-15 13:00:00,91.34,91.95,91.33,91.69,71800.0,58.5799,58.9711,58.5734,58.8043,71800.0
2008-09-15 13:10:00,91.69,92.54,91.67,92.34,86500.0,58.8043,59.3495,58.7915,59.2212,86500.0
2008-09-15 13:20:00,92.44,92.48,91.45,91.59,57900.0,59.2853,59.311,58.6504,58.7402,57900.0
2008-09-15 13:30:00,91.69,91.8,91.46,91.54,84900.0,58.8043,58.8749,58.6568,58.7081,84900.0
2008-09-15 13:40:00,91.6,92.26,90.8,91.76,192300.0,58.7466,59.1699,58.2335,58.8492,192300.0
2008-09-15 13:50:00,91.67,91.74,90.7,91.1,110800.0,58.7915,58.8364,58.1694,58.4259,110800.0
2008-09-15 14:00:00,91.06,91.74,90.99,91.2,158300.0,58.4003,58.8364,58.3554,58.4901,158300.0
2008-09-15 14:10:00,91.24,91.36,90.6,90.8,129900.0,58.5157,58.5927,58.1053,58.2335,129900.0
2008-09-15 14:20:00,90.8,91.32,90.67,90.74,83600.0,58.2335,58.567,58.1502,58.195,83600.0
2008-09-15 14:30:00,90.73,91.01,90.37,90.37,70900.0,58.1886,58.3682,57.9578,57.9578,70900.0
2008-09-15 14:40:00,90.37,90.42,89.48,89.81,118100.0,57.9578,57.9898,57.387,57.5986,118100.0
2008-09-15 14:50:00,89.81,90.75,89.71,90.01,143100.0,57.5986,58.2015,57.5345,57.7269,143100.0
2008-09-15 15:00:00,89.98,90.05,89.27,89.4,210200.0,57.7076,57.7525,57.2523,57.3357,210200.0
2008-09-15 15:10:00,89.4,90.31,89.16,89.84,172600.0,57.3357,57.9193,57.1817,57.6178,172600.0
2008-09-15 15:20:00,89.84,89.91,89.11,89.33,385700.0,57.6178,57.6627,57.1497,57.2908,385700.0
2008-09-15 15:30:00,89.33,90.7,89.17,90.27,263600.0,57.2908,58.1694,57.1881,57.8936,263600.0
2008-09-15 15:40:00,90.27,90.67,89.78,90.21,422100.0,57.8936,58.1502,57.5794,57.8551,422100.0
2008-09-15 15:50:00,90.21,90.27,89.19,89.72,487000.0,57.8551,57.8936,57.201,57.5409,487000.0
2008-09-16 09:30:00,85.78,86.75,82.12,82.16,628700.0,55.014,55.6361,52.6667,52.6924,628700.0
2008-09-16 09:40:00,82.23,84.75,82.1,84.74,568800.0,52.7373,54.3534,52.6539,54.347,568800.0
2008-09-16 09:50:00,84.7,85.24,83.82,83.82,359400.0,54.3214,54.6677,53.757,53.757,359400.0
2008-09-16 10:00:00,83.87,85.42,83.72,84.91,329500.0,53.7891,54.7831,53.6929,54.456,329500.0
2008-09-16 10:10:00,84.92,85.8,84.36,85.0,303500.0,54.4625,55.0268,54.1033,54.5138,303500.0
2008-09-16 10:20:00,85.0,85.56,84.3,85.3,295200.0,54.5138,54.8729,54.0648,54.7062,295200.0
2008-09-16 10:30:00,85.28,86.14,84.96,85.44,327300.0,54.6933,55.2449,54.4881,54.796,327300.0
2008-09-16 10:40:00,85.44,86.57,85.24,86.42,252600.0,54.796,55.5207,54.6677,55.4245,252600.0
2008-09-16 10:50:00,86.45,88.48,85.92,87.74,394500.0,55.4437,56.7456,55.1038,56.271,394500.0
2008-09-16 11:00:00,87.7,89.37,87.48,88.5,309600.0,56.2454,57.3164,56.1043,56.7585,309600.0
2008-09-16 11:10:00,88.5,88.56,87.01,87.01,266800.0,56.7585,56.7969,55.8029,55.8029,266800.0
2008-09-16 11:20:00,87.21,87.58,86.89,87.17,272800.0,55.9311,56.1684,55.7259,55.9055,272800.0
2008-09-16 11:30:00,87.2,87.84,87.11,87.63,176600.0,55.9247,56.3352,55.867,56.2005,176600.0
2008-09-16 11:40:00,87.65,88.84,87.25,88.66,148600.0,56.2133,56.9765,55.9568,56.8611,148600.0
2008-09-16 11:50:00,88.68,90.0,88.63,89.12,194500.0,56.8739,57.7205,56.8418,57.1561,194500.0
2008-09-16 12:00:00,89.16,90.15,88.81,89.13,217300.0,57.1817,57.8167,56.9573,57.1625,217300.0
2008-09-16 12:10:00,89.13,89.91,88.66,89.91,127600.0,57.1625,57.6627,56.8611,57.6627,127600.0
2008-09-16 12:20:00,89.82,90.15,89.3,89.63,130000.0,57.605,57.8167,57.2715,57.4832,130000.0
2008-09-16 12:30:00,89.65,90.06,88.95,89.93,137700.0,57.496,57.7589,57.0471,57.6756,137700.0
2008-09-16 12:40:00,89.92,90.43,89.5,90.1,168300.0,57.6692,57.9962,57.3998,57.7846,168300.0
2008-09-16 12:50:00,90.07,90.57,89.7,90.57,216300.0,57.7654,58.086,57.5281,58.086,216300.0
2008-09-16 13:00:00,90.55,90.76,89.98,90.24,148900.0,58.0732,58.2079,57.7076,57.8744,148900.0
2008-09-16 13:10:00,90.23,90.71,89.93,90.0,147500.0,57.868,58.1758,57.6756,57.7205,147500.0
2008-09-16 13:20:00,90.04,90.43,90.02,90.31,101700.0,57.7461,57.9962,57.7333,57.9193,101700.0
2008-09-16 13:30:00,90.33,91.13,90.25,90.93,210800.0,57.9321,58.4452,57.8808,58.3169,210800.0
2008-09-16 13:40:00,90.95,91.0,90.25,90.51,155400.0,58.3297,58.3618,57.8808,58.0475,155400.0
2008-09-16 13:50:00,90.43,90.91,90.04,90.79,115100.0,57.9962,58.3041,57.7461,58.2271,115100.0
2008-09-16 14:00:00,90.76,91.06,90.4,90.5,117200.0,58.2079,58.4003,57.977,58.0411,117200.0
2008-09-16 14:10:00,90.67,90.88,88.4,89.68,207900.0,58.1502,58.2848,56.6943,57.5152,207900.0
2008-09-16 14:20:00,89.67,90.62,89.26,90.48,297700.0,57.5088,58.1181,57.2459,58.0283,297700.0
2008-09-16 14:30:00,90.44,92.01,89.97,91.98,322400.0,58.0026,59.0095,57.7012,58.9903,322400.0
2008-09-16 14:40:00,91.08,92.84,91.08,92.83,365100.0,58.4131,59.5419,58.4131,59.5354,365100.0
2008-09-16 14:50:00,92.84,93.96,92.38,93.71,306700.0,59.5419,60.2602,59.2468,60.0998,306700.0
2008-09-16 15:00:00,93.71,93.8,92.68,93.8,310200.0,60.0998,60.1575,59.4392,60.1575,310200.0
2008-09-16 15:10:00,93.8,94.19,93.26,94.19,203400.0,60.1575,60.4077,59.8112,60.4077,203400.0
2008-09-16 15:20:00,94.16,94.16,92.97,93.04,200700.0,60.3884,60.3884,59.6252,59.6701,200700.0
2008-09-16 15:30:00,93.02,93.79,92.78,93.66,300200.0,59.6573,60.1511,59.5034,60.0678,300200.0
2008-09-16 15:40:00,93.65,94.62,93.11,94.34,468400.0,60.0613,60.6834,59.715,60.5039,468400.0
2008-09-16 15:50:00,94.35,94.79,93.93,94.39,493400.0,60.5103,60.7925,60.2409,60.5359,493400.0
2008-09-17 09:30:00,94.24,94.9,92.4,92.5,297000.0,60.4397,60.863,59.2597,59.3238,297000.0
2008-09-17 09:40:00,92.5,95.22,92.46,94.69,526000.0,59.3238,61.0682,59.2982,60.7283,526000.0
2008-09-17 09:50:00,94.67,94.86,93.78,94.57,215000.0,60.7155,60.8374,60.1447,60.6514,215000.0
2008-09-17 10:00:00,94.52,95.97,94.52,95.47,230100.0,60.6193,61.5492,60.6193,61.2286,230100.0
2008-09-17 10:10:00,95.48,96.76,95.48,96.62,244200.0,61.235,62.0559,61.235,61.9661,244200.0
2008-09-17 10:20:00,96.59,96.99,96.17,96.51,226500.0,61.9469,62.2034,61.6775,61.8956,226500.0
2008-09-17 10:30:00,96.52,96.87,94.88,95.85,364200.0,61.902,62.1265,60.8502,61.4723,364200.0
2008-09-17 10:40:00,95.85,96.03,94.68,94.79,267700.0,61.4723,61.5877,60.7219,60.7925,267700.0
2008-09-17 10:50:00,94.79,94.96,94.18,94.64,234300.0,60.7925,60.9015,60.4013,60.6963,234300.0
2008-09-17 11:00:00,94.62,94.91,93.53,93.57,218000.0,60.6834,60.8694,59.9844,60.01,218000.0
2008-09-17 11:10:00,93.57,93.58,92.18,92.19,306200.0,60.01,60.0165,59.1186,59.125,306200.0
2008-09-17 11:20:00,92.19,92.56,90.8,90.9,232700.0,59.125,59.3623,58.2335,58.2977,232700.0
2008-09-17 11:30:00,90.91,91.91,90.77,91.84,307200.0,58.3041,58.9454,58.2143,58.9005,307200.0
2008-09-17 11:40:00,91.83,92.79,91.63,92.44,262200.0,58.8941,59.5098,58.7658,59.2853,262200.0
2008-09-17 11:50:00,92.44,92.82,92.04,92.56,212500.0,59.2853,59.529,59.0288,59.3623,212500.0
2008-09-17 12:00:00,92.52,93.01,92.04,92.94,255800.0,59.3366,59.6509,59.0288,59.606,255800.0
2008-09-17 12:10:00,92.94,93.66,92.76,92.95,484300.0,59.606,60.0678,59.4906,59.6124,484300.0
2008-09-17 12:20:00,92.95,93.23,92.31,92.52,193700.0,59.6124,59.792,59.202,59.3366,193700.0
2008-09-17 12:30:00,92.51,92.92,92.27,92.86,219600.0,59.3302,59.5932,59.1763,59.5547,219600.0
2008-09-17 12:40:00,92.82,94.1,92.72,93.96,166500.0,59.529,60.3499,59.4649,60.2602,166500.0
2008-09-17 12:50:00,93.98,94.82,93.8,94.73,153000.0,60.273,60.8117,60.1575,60.754,153000.0
2008-09-17 13:00:00,94.73,95.41,94.64,94.71,178600.0,60.754,61.1901,60.6963,60.7412,178600.0
2008-09-17 13:10:00,94.71,95.17,94.06,94.1,124500.0,60.7412,61.0362,60.3243,60.3499,124500.0
2008-09-17 13:20:00,94.09,94.49,93.52,93.57,126400.0,60.3435,60.6001,59.978,60.01,126400.0
2008-09-17 13:30:00,93.56,94.03,93.23,93.92,175000.0,60.0036,60.3051,59.792,60.2345,175000.0
2008-09-17 13:40:00,93.94,94.23,93.64,93.93,161800.0,60.2473,60.4333,60.0549,60.2409,161800.0
2008-09-17 13:50:00,93.91,94.87,93.77,94.54,204700.0,60.2281,60.8438,60.1383,60.6321,204700.0
2008-09-17 14:00:00,94.53,95.8,94.42,95.7,282300.0,60.6257,61.4402,60.5552,61.3761,282300.0
2008-09-17 14:10:00,95.66,96.16,95.0,95.83,214300.0,61.3504,61.6711,60.9272,61.4595,214300.0
2008-09-17 14:20:00,95.86,97.38,95.63,97.22,228500.0,61.4787,62.4535,61.3312,62.3509,228500.0
2008-09-17 14:30:00,97.2,97.96,97.02,97.35,214200.0,62.3381,62.8255,62.2227,62.4343,214200.0
2008-09-17 14:40:00,97.38,97.45,96.88,96.88,241700.0,62.4535,62.4984,62.1329,62.1329,241700.0
2008-09-17 14:50:00,96.92,97.11,96.52,96.68,247600.0,62.1585,62.2804,61.902,62.0046,247600.0
2008-09-17 15:00:00,96.75,98.28,96.59,97.77,320800.0,62.0495,63.0307,61.9469,62.7037,320800.0
2008-09-17 15:10:00,97.74,98.64,97.72,98.16,275200.0,62.6844,63.2616,62.6716,62.9538,275200.0
2008-09-17 15:20:00,98.15,98.32,97.66,97.84,245600.0,62.9474,63.0564,62.6331,62.7486,245600.0
2008-09-17 15:30:00,97.74,97.76,95.25,95.49,320500.0,62.6844,62.6972,61.0875,61.2414,320500.0
2008-09-17 15:40:00,95.47,96.37,95.19,95.71,355900.0,61.2286,61.8058,61.049,61.3825,355900.0
2008-09-17 15:50:00,95.71,95.72,93.62,93.78,464600.0,61.3825,61.3889,60.0421,60.1447,464600.0
2008-09-18 09:30:00,96.15,99.25,96.15,97.88,260300.0,61.6647,63.6528,61.6647,62.7742,260300.0
2008-09-18 09:40:00,97.86,98.67,97.64,98.43,285000.0,62.7614,63.2809,62.6203,63.1269,285000.0
2008-09-18 09:50:00,98.43,99.25,98.3,99.12,294400.0,63.1269,63.6528,63.0436,63.5695,294400.0
2008-09-18 10:00:00,99.04,100.0,98.66,99.83,405200.0,63.5182,64.1338,63.2744,64.0248,405200.0
2008-09-18 10:10:00,99.8,99.91,97.6,97.96,361400.0,64.0056,64.0761,62.5946,62.8255,361400.0
2008-09-18 10:20:00,97.95,99.19,97.76,98.95,315800.0,62.8191,63.6144,62.6972,63.4604,315800.0
2008-09-18 10:30:00,98.9,99.24,97.21,98.0,648900.0,63.4284,63.6464,62.3445,62.8512,648900.0
2008-09-18 10:40:00,98.0,98.09,96.28,96.51,320000.0,62.8512,62.9089,61.7481,61.8956,320000.0
2008-09-18 10:50:00,96.44,97.31,95.97,96.32,214900.0,61.8507,62.4086,61.5492,61.7737,214900.0
2008-09-18 11:00:00,96.3,98.34,96.06,97.34,235600.0,61.7609,63.0692,61.607,62.4279,235600.0
2008-09-18 11:10:00,97.33,97.91,96.81,96.81,182100.0,62.4215,62.7934,62.088,62.088,182100.0
2008-09-18 11:20:00,96.78,97.94,96.71,97.62,168000.0,62.0687,62.8127,62.0238,62.6075,168000.0
2008-09-18 11:30:00,97.7,98.7,97.64,98.17,174100.0,62.6588,63.3001,62.6203,62.9602,174100.0
2008-09-18 11:40:00,98.18,98.32,97.04,97.27,129900.0,62.9666,63.0564,62.2355,62.383,129900.0
2008-09-18 11:50:00,97.34,97.68,96.48,97.49,157200.0,62.4279,62.6459,61.8763,62.5241,157200.0
2008-09-18 12:00:00,97.5,97.52,96.49,96.59,141400.0,62.5305,62.5433,61.8827,61.9469,141400.0
2008-09-18 12:10:00,96.55,97.59,96.46,97.33,147500.0,61.9212,62.5882,61.8635,62.4215,147500.0
2008-09-18 12:20:00,97.27,98.14,96.82,97.25,175500.0,62.383,62.941,62.0944,62.3702,175500.0
2008-09-18 12:30:00,97.26,97.27,95.64,95.67,199600.0,62.3766,62.383,61.3376,61.3568,199600.0
2008-09-18 12:40:00,95.71,95.75,94.21,94.21,307300.0,61.3825,61.4082,60.4205,60.4205,307300.0
2008-09-18 12:50:00,94.24,95.28,94.19,94.64,311400.0,60.4397,61.1067,60.4077,60.6963,311400.0
2008-09-18 13:00:00,94.63,97.19,94.52,96.69,252600.0,60.6899,62.3317,60.6193,62.011,252600.0
2008-09-18 13:10:00,96.65,96.7,95.38,96.3,193700.0,61.9854,62.0174,61.1709,61.7609,193700.0
2008-09-18 13:20:00,96.3,97.07,96.13,96.69,163800.0,61.7609,62.2547,61.6519,62.011,163800.0
2008-09-18 13:30:00,96.71,98.66,96.53,98.63,277600.0,62.0238,63.2744,61.9084,63.2552,277600.0
2008-09-18 13:40:00,98.61,99.14,97.17,97.65,254300.0,63.2424,63.5823,62.3189,62.6267,254300.0
2008-09-18 13:50:00,97.63,98.18,96.79,97.79,279000.0,62.6139,62.9666,62.0751,62.7165,279000.0
2008-09-18 14:00:00,97.86,98.08,97.22,97.61,261100.0,62.7614,62.9025,62.3509,62.601,261100.0
2008-09-18 14:10:00,97.61,98.61,97.52,98.15,228700.0,62.601,63.2424,62.5433,62.9474,228700.0
2008-09-18 14:20:00,98.15,98.4,97.82,98.09,166900.0,62.9474,63.1077,62.7357,62.9089,166900.0
2008-09-18 14:30:00,98.06,98.81,97.86,97.95,205200.0,62.8896,63.3707,62.7614,62.8191,205200.0
2008-09-18 14:40:00,97.97,98.62,97.69,98.52,186900.0,62.8319,63.2488,62.6524,63.1847,186900.0
2008-09-18 14:50:00,98.48,99.26,98.11,99.02,201100.0,63.159,63.6593,62.9217,63.5053,201100.0
2008-09-18 15:00:00,99.13,100.05,98.8,99.45,343600.0,63.5759,64.1659,63.3642,63.7811,343600.0
2008-09-18 15:10:00,99.52,100.53,98.53,98.98,362400.0,63.826,64.4738,63.1911,63.4797,362400.0
2008-09-18 15:20:00,98.93,99.59,98.66,98.94,288100.0,63.4476,63.8709,63.2744,63.454,288100.0
2008-09-18 15:30:00,99.17,99.91,98.73,99.27,359200.0,63.6015,64.0761,63.3193,63.6657,359200.0
2008-09-18 15:40:00,99.28,99.99,98.98,99.07,446900.0,63.6721,64.1274,63.4797,63.5374,446900.0
2008-09-18 15:50:00,99.09,99.4,96.58,98.18,397300.0,63.5502,63.749,61.9405,62.9666,397300.0
2008-09-19 09:30:00,101.49,110.81,101.49,108.89,150700.0,65.0894,71.0667,65.0894,69.8353,150700.0
2008-09-19 09:40:00,108.89,109.24,99.82,101.83,1241400.0,69.8353,70.0598,64.0184,65.3075,1241400.0
2008-09-19 09:50:00,101.88,101.99,100.0,100.86,479400.0,65.3396,65.4101,64.1338,64.6854,479400.0
2008-09-19 10:00:00,100.92,102.32,100.07,102.32,286300.0,64.7239,65.6217,64.1787,65.6217,286300.0
2008-09-19 10:10:00,102.13,103.96,102.13,103.85,273300.0,65.4999,66.6735,65.4999,66.603,273300.0
2008-09-19 10:20:00,103.84,104.0,103.24,103.84,292500.0,66.5966,66.6992,66.2118,66.5966,292500.0
2008-09-19 10:30:00,103.84,104.98,103.79,104.46,304300.0,66.5966,67.3277,66.5645,66.9942,304300.0
2008-09-19 10:40:00,104.5,104.71,103.61,104.13,233900.0,67.0199,67.1545,66.4491,66.7826,233900.0
2008-09-19 10:50:00,104.08,109.95,104.06,104.61,179700.0,66.7505,70.5152,66.7377,67.0904,179700.0
2008-09-19 11:00:00,104.57,105.17,104.5,104.82,192000.0,67.0648,67.4496,67.0199,67.2251,192000.0
2008-09-19 11:10:00,104.82,105.0,103.77,104.4,252000.0,67.2251,67.3405,66.5517,66.9557,252000.0
2008-09-19 11:20:00,104.4,104.42,103.14,103.23,293100.0,66.9557,66.9686,66.1476,66.2054,293100.0
2008-09-19 11:30:00,103.21,103.82,103.21,103.78,125700.0,66.1925,66.5838,66.1925,66.5581,125700.0
2008-09-19 11:40:00,103.78,104.48,103.78,103.93,135200.0,66.5581,67.007,66.5581,66.6543,135200.0
2008-09-19 11:50:00,103.92,105.0,103.86,104.74,127600.0,66.6479,67.3405,66.6094,67.1738,127600.0
2008-09-19 12:00:00,104.79,105.35,104.61,105.35,118100.0,67.2059,67.565,67.0904,67.565,118100.0
2008-09-19 12:10:00,105.36,106.0,105.36,105.51,138300.0,67.5714,67.9819,67.5714,67.6676,138300.0
2008-09-19 12:20:00,105.5,105.84,105.23,105.82,95600.0,67.6612,67.8793,67.488,67.8664,95600.0
2008-09-19 12:30:00,105.79,106.51,105.55,106.02,159900.0,67.8472,68.309,67.6933,67.9947,159900.0
2008-09-19 12:40:00,106.01,106.18,105.8,105.92,153900.0,67.9883,68.0973,67.8536,67.9306,153900.0
2008-09-19 12:50:00,105.92,105.97,105.5,105.75,119500.0,67.9306,67.9626,67.6612,67.8215,119500.0
2008-09-19 13:00:00,105.75,105.77,104.79,104.86,146000.0,67.8215,67.8344,67.2059,67.2507,146000.0
2008-09-19 13:10:00,104.89,105.61,104.77,105.39,65600.0,67.27,67.7318,67.193,67.5907,65600.0
2008-09-19 13:20:00,105.43,105.66,104.78,104.96,78000.0,67.6163,67.7638,67.1994,67.3149,78000.0
2008-09-19 13:30:00,104.99,105.17,104.66,105.07,76100.0,67.3341,67.4496,67.1225,67.3854,76100.0
2008-09-19 13:40:00,105.12,105.12,104.57,104.73,93400.0,67.4175,67.4175,67.0648,67.1674,93400.0
2008-09-19 13:50:00,104.76,104.87,104.42,104.42,138800.0,67.1866,67.2572,66.9686,66.9686,138800.0
2008-09-19 14:00:00,104.48,104.56,104.05,104.1,139600.0,67.007,67.0583,66.7313,66.7633,139600.0
2008-09-19 14:10:00,104.08,104.37,103.94,104.14,131800.0,66.7505,66.9365,66.6607,66.789,131800.0
2008-09-19 14:20:00,104.11,104.6,103.77,104.5,144800.0,66.7697,67.084,66.5517,67.0199,144800.0
2008-09-19 14:30:00,104.5,104.67,104.13,104.49,194700.0,67.0199,67.1289,66.7826,67.0135,194700.0
2008-09-19 14:40:00,104.49,104.98,104.46,104.96,165200.0,67.0135,67.3277,66.9942,67.3149,165200.0
2008-09-19 14:50:00,104.95,104.99,104.45,104.73,139200.0,67.3085,67.3341,66.9878,67.1674,139200.0
2008-09-19 15:00:00,104.73,105.19,103.62,104.11,174300.0,67.1674,67.4624,66.4555,66.7697,174300.0
2008-09-19 15:10:00,104.08,104.18,103.75,103.92,127200.0,66.7505,66.8146,66.5389,66.6479,127200.0
2008-09-19 15:20:00,103.9,104.66,103.75,104.03,197500.0,66.6351,67.1225,66.5389,66.7184,197500.0
2008-09-19 15:30:00,104.05,104.1,103.3,103.88,200700.0,66.7313,66.7633,66.2503,66.6222,200700.0
2008-09-19 15:40:00,103.87,105.26,103.84,104.84,284100.0,66.6158,67.5073,66.5966,67.2379,284100.0
2008-09-19 15:50:00,104.79,106.0,104.76,105.48,461600.0,67.2059,67.9819,67.1866,67.6484,461600.0
2008-09-22 09:30:00,105.63,106.9,104.75,105.19,181500.0,67.7446,68.5591,67.1802,67.4624,181500.0
2008-09-22 09:40:00,105.11,105.38,104.13,104.93,161200.0,67.4111,67.5842,66.7826,67.2956,161200.0
2008-09-22 09:50:00,104.81,104.82,103.72,104.19,139000.0,67.2187,67.2251,66.5196,66.8211,139000.0
2008-09-22 10:00:00,104.2,105.0,103.54,104.7,134900.0,66.8275,67.3405,66.4042,67.1481,134900.0
2008-09-22 10:10:00,104.73,105.52,104.07,104.09,149000.0,67.1674,67.674,66.7441,66.7569,149000.0
2008-09-22 10:20:00,104.08,104.77,103.8,104.63,173700.0,66.7505,67.193,66.5709,67.1032,173700.0
2008-09-22 10:30:00,104.61,105.5,104.59,104.69,94200.0,67.0904,67.6612,67.0776,67.1417,94200.0
2008-09-22 10:40:00,104.69,105.03,104.36,104.4,141100.0,67.1417,67.3598,66.9301,66.9557,141100.0
2008-09-22 10:50:00,104.41,104.69,103.8,103.88,114200.0,66.9621,67.1417,66.5709,66.6222,114200.0
2008-09-22 11:00:00,103.86,104.16,103.21,103.78,119700.0,66.6094,66.8018,66.1925,66.5581,119700.0
2008-09-22 11:10:00,103.7,103.75,103.23,103.38,106700.0,66.5068,66.5389,66.2054,66.3016,106700.0
2008-09-22 11:20:00,103.38,103.58,103.1,103.16,157300.0,66.3016,66.4298,66.122,66.1605,157300.0
2008-09-22 11:30:00,103.19,103.63,103.16,103.38,144200.0,66.1797,66.4619,66.1605,66.3016,144200.0
2008-09-22 11:40:00,103.41,103.41,102.76,102.82,119800.0,66.3208,66.3208,65.9039,65.9424,119800.0
2008-09-22 11:50:00,102.86,103.09,102.57,102.95,146400.0,65.9681,66.1156,65.7821,66.0258,146400.0
2008-09-22 12:00:00,102.94,104.11,102.93,103.94,158500.0,66.0194,66.7697,66.013,66.6607,158500.0
2008-09-22 12:10:00,103.92,103.97,103.34,103.52,86400.0,66.6479,66.68,66.2759,66.3914,86400.0
2008-09-22 12:20:00,103.52,103.54,103.13,103.28,74200.0,66.3914,66.4042,66.1412,66.2374,74200.0
2008-09-22 12:30:00,103.28,104.06,103.25,103.75,146100.0,66.2374,66.7377,66.2182,66.5389,146100.0
2008-09-22 12:40:00,103.74,104.03,103.7,104.03,77600.0,66.5324,66.7184,66.5068,66.7184,77600.0
2008-09-22 12:50:00,104.02,105.39,104.02,105.31,215800.0,66.712,67.5907,66.712,67.5394,215800.0
2008-09-22 13:00:00,105.31,105.94,105.29,105.94,185900.0,67.5394,67.9434,67.5265,67.9434,185900.0
2008-09-22 13:10:00,105.95,106.25,105.36,105.53,117000.0,67.9498,68.1422,67.5714,67.6804,117000.0
2008-09-22 13:20:00,105.51,106.08,104.99,105.73,97900.0,67.6676,68.0332,67.3341,67.8087,97900.0
2008-09-22 13:30:00,105.75,106.49,105.53,106.42,162900.0,67.8215,68.2961,67.6804,68.2512,162900.0
2008-09-22 13:40:00,106.44,106.58,105.92,105.95,144000.0,68.2641,68.3539,67.9306,67.9498,144000.0
2008-09-22 13:50:00,105.92,106.23,105.72,106.08,149400.0,67.9306,68.1294,67.8023,68.0332,149400.0
2008-09-22 14:00:00,106.06,106.38,105.71,106.31,146300.0,68.0204,68.2256,67.7959,68.1807,146300.0
2008-09-22 14:10:00,106.31,106.98,106.16,106.78,184900.0,68.1807,68.6104,68.0845,68.4821,184900.0
2008-09-22 14:20:00,106.76,106.94,105.78,105.87,168100.0,68.4693,68.5847,67.8408,67.8985,168100.0
2008-09-22 14:30:00,105.86,106.23,105.43,105.57,160600.0,67.8921,68.1294,67.6163,67.7061,160600.0
2008-09-22 14:40:00,105.56,105.6,104.54,104.81,146600.0,67.6997,67.7253,67.0455,67.2187,146600.0
2008-09-22 14:50:00,104.88,104.94,103.76,103.95,103100.0,67.2636,67.3021,66.5453,66.6671,103100.0
2008-09-22 15:00:00,103.95,104.66,103.74,103.74,128600.0,66.6671,67.1225,66.5324,66.5324,128600.0
2008-09-22 15:10:00,103.71,104.36,103.34,103.4,187900.0,66.5132,66.9301,66.2759,66.3144,187900.0
2008-09-22 15:20:00,103.39,103.51,102.07,102.56,211300.0,66.308,66.3849,65.4614,65.7757,211300.0
2008-09-22 15:30:00,102.58,102.88,102.21,102.68,216000.0,65.7885,65.9809,65.5512,65.8526,216000.0
2008-09-22 15:40:00,102.66,102.66,101.6,102.12,360000.0,65.8398,65.8398,65.16,65.4935,360000.0
2008-09-22 15:50:00,102.08,102.46,101.81,102.2,476800.0,65.4678,65.7115,65.2947,65.5448,476800.0
2008-09-23 09:30:00,102.43,103.97,102.43,103.62,189200.0,65.6923,66.68,65.6923,66.4555,189200.0
2008-09-23 09:40:00,103.5,104.8,103.41,104.59,154900.0,66.3785,67.2123,66.3208,67.0776,154900.0
2008-09-23 09:50:00,104.55,105.3,103.43,103.55,207900.0,67.0519,67.5329,66.3336,66.4106,207900.0
2008-09-23 10:00:00,103.5,104.83,103.44,104.02,170000.0,66.3785,67.2315,66.34,66.712,170000.0
2008-09-23 10:10:00,104.08,104.42,103.0,103.46,220200.0,66.7505,66.9686,66.0579,66.3529,220200.0
2008-09-23 10:20:00,103.5,103.75,102.7,102.95,153200.0,66.3785,66.5389,65.8655,66.0258,153200.0
2008-09-23 10:30:00,102.91,103.29,102.35,102.77,201800.0,66.0001,66.2438,65.641,65.9104,201800.0
2008-09-23 10:40:00,102.82,102.9,102.42,102.61,104500.0,65.9424,65.9937,65.6859,65.8077,104500.0
2008-09-23 10:50:00,102.57,102.77,102.02,102.34,222400.0,65.7821,65.9104,65.4293,65.6346,222400.0
2008-09-23 11:00:00,102.35,102.83,102.02,102.6,143200.0,65.641,65.9488,65.4293,65.8013,143200.0
2008-09-23 11:10:00,102.56,103.15,102.18,102.7,116800.0,65.7757,66.1541,65.532,65.8655,116800.0
2008-09-23 11:20:00,102.68,102.94,102.21,102.28,105700.0,65.8526,66.0194,65.5512,65.5961,105700.0
2008-09-23 11:30:00,102.28,102.56,101.53,101.84,137200.0,65.5961,65.7757,65.1151,65.3139,137200.0
2008-09-23 11:40:00,101.8,102.09,101.29,101.84,125100.0,65.2883,65.4742,64.9612,65.3139,125100.0
2008-09-23 11:50:00,101.82,102.21,101.61,101.61,86500.0,65.3011,65.5512,65.1664,65.1664,86500.0
2008-09-23 12:00:00,101.7,102.12,101.4,101.98,79400.0,65.2241,65.4935,65.0317,65.4037,79400.0
2008-09-23 12:10:00,101.94,102.59,101.82,102.59,45700.0,65.378,65.7949,65.3011,65.7949,45700.0
2008-09-23 12:20:00,102.54,102.64,101.9,101.98,79600.0,65.7628,65.827,65.3524,65.4037,79600.0
2008-09-23 12:30:00,102.07,102.27,101.7,101.98,86000.0,65.4614,65.5897,65.2241,65.4037,86000.0
2008-09-23 12:40:00,101.97,102.38,101.66,102.35,88500.0,65.3973,65.6602,65.1985,65.641,88500.0
2008-09-23 12:50:00,102.35,102.36,101.75,101.94,165700.0,65.641,65.6474,65.2562,65.378,165700.0
2008-09-23 13:00:00,101.91,101.98,100.96,101.17,529700.0,65.3588,65.4037,64.7495,64.8842,529700.0
2008-09-23 13:10:00,101.17,101.49,100.6,101.21,226600.0,64.8842,65.0894,64.5186,64.9099,226600.0
2008-09-23 13:20:00,101.23,101.92,101.22,101.23,222600.0,64.9227,65.3652,64.9163,64.9227,222600.0
2008-09-23 13:30:00,101.19,102.98,100.88,102.45,233400.0,64.897,66.045,64.6982,65.7051,233400.0
2008-09-23 13:40:00,102.48,102.84,102.08,102.14,208600.0,65.7244,65.9552,65.4678,65.5063,208600.0
2008-09-23 13:50:00,102.15,102.23,101.32,101.7,164100.0,65.5127,65.564,64.9804,65.2241,164100.0
2008-09-23 14:00:00,101.7,102.86,101.5,102.86,193900.0,65.2241,65.9681,65.0959,65.9681,193900.0
2008-09-23 14:10:00,102.86,103.12,102.32,102.91,146700.0,65.9681,66.1348,65.6217,66.0001,146700.0
2008-09-23 14:20:00,102.91,103.65,102.6,103.35,147800.0,66.0001,66.4747,65.8013,66.2823,147800.0
2008-09-23 14:30:00,103.5,103.69,102.73,103.01,84200.0,66.3785,66.5004,65.8847,66.0643,84200.0
2008-09-23 14:40:00,102.91,103.97,102.58,103.65,101600.0,66.0001,66.68,65.7885,66.4747,101600.0
2008-09-23 14:50:00,103.62,103.97,102.79,102.8,137900.0,66.4555,66.68,65.9232,65.9296,137900.0
2008-09-23 15:00:00,102.8,103.52,102.61,103.42,133400.0,65.9296,66.3914,65.8077,66.3272,133400.0
2008-09-23 15:10:00,103.43,103.78,103.03,103.43,77000.0,66.3336,66.5581,66.0771,66.3336,77000.0
2008-09-23 15:20:00,103.36,103.65,102.91,102.91,76100.0,66.2887,66.4747,66.0001,66.0001,76100.0
2008-09-23 15:30:00,102.88,103.2,101.8,102.29,164300.0,65.9809,66.1861,65.2883,65.6025,164300.0
2008-09-23 15:40:00,102.31,102.86,101.47,101.87,300500.0,65.6153,65.9681,65.0766,65.3331,300500.0
2008-09-23 15:50:00,101.84,102.53,101.0,101.29,489900.0,65.3139,65.7564,64.7752,64.9612,489900.0
2008-09-24 09:30:00,102.23,102.23,102.23,102.23,200.0,65.564,65.564,65.564,65.564,200.0
2008-09-24 09:40:00,102.85,102.88,101.42,102.58,347500.0,65.9617,65.9809,65.0445,65.7885,347500.0
2008-09-24 09:50:00,102.6,103.99,102.15,103.93,109300.0,65.8013,66.6928,65.5127,66.6543,109300.0
2008-09-24 10:00:00,103.91,104.31,102.96,103.08,172100.0,66.6415,66.898,66.0322,66.1092,172100.0
2008-09-24 10:10:00,103.06,103.22,102.06,102.43,173200.0,66.0963,66.199,65.455,65.6923,173200.0
2008-09-24 10:20:00,102.44,103.25,102.36,103.08,111200.0,65.6987,66.2182,65.6474,66.1092,111200.0
2008-09-24 10:30:00,103.14,103.59,102.18,102.37,169600.0,66.1476,66.4362,65.532,65.6538,169600.0
2008-09-24 10:40:00,102.41,102.62,102.03,102.52,128900.0,65.6795,65.8142,65.4358,65.75,128900.0
2008-09-24 10:50:00,102.53,103.37,102.46,103.02,115600.0,65.7564,66.2952,65.7115,66.0707,115600.0
2008-09-24 11:00:00,103.02,103.14,101.82,101.94,108400.0,66.0707,66.1476,65.3011,65.378,108400.0
2008-09-24 11:10:00,101.94,102.53,101.9,102.27,69500.0,65.378,65.7564,65.3524,65.5897,69500.0
2008-09-24 11:20:00,102.4,102.4,101.81,102.12,67100.0,65.6731,65.6731,65.2947,65.4935,67100.0
2008-09-24 11:30:00,102.11,102.54,101.95,102.25,65600.0,65.4871,65.7628,65.3845,65.5769,65600.0
2008-09-24 11:40:00,102.31,102.37,101.71,101.84,85400.0,65.6153,65.6538,65.2305,65.3139,85400.0
2008-09-24 11:50:00,101.82,102.29,101.4,102.1,91500.0,65.3011,65.6025,65.0317,65.4807,91500.0
2008-09-24 12:00:00,102.1,102.24,100.85,100.85,80000.0,65.4807,65.5704,64.679,64.679,80000.0
2008-09-24 12:10:00,100.86,101.35,100.8,101.3,84200.0,64.6854,64.9997,64.6469,64.9676,84200.0
2008-09-24 12:20:00,101.35,101.69,101.32,101.69,129100.0,64.9997,65.2177,64.9804,65.2177,129100.0
2008-09-24 12:30:00,101.68,102.16,101.48,101.55,75700.0,65.2113,65.5191,65.083,65.1279,75700.0
2008-09-24 12:40:00,101.61,101.96,101.48,101.65,37800.0,65.1664,65.3909,65.083,65.1921,37800.0
2008-09-24 12:50:00,101.66,102.04,101.55,101.83,74400.0,65.1985,65.4422,65.1279,65.3075,74400.0
2008-09-24 13:00:00,101.83,102.18,101.77,102.11,58600.0,65.3075,65.532,65.269,65.4871,58600.0
2008-09-24 13:10:00,102.05,102.45,101.75,101.83,73900.0,65.4486,65.7051,65.2562,65.3075,73900.0
2008-09-24 13:20:00,101.81,102.41,101.5,102.02,99700.0,65.2947,65.6795,65.0959,65.4293,99700.0
2008-09-24 13:30:00,102.03,102.16,101.48,101.63,72000.0,65.4358,65.5191,65.083,65.1792,72000.0
2008-09-24 13:40:00,101.63,102.07,101.48,101.73,60200.0,65.1792,65.4614,65.083,65.2434,60200.0
2008-09-24 13:50:00,101.72,101.85,101.43,101.65,116300.0,65.2369,65.3203,65.051,65.1921,116300.0
2008-09-24 14:00:00,101.67,101.83,101.35,101.51,114000.0,65.2049,65.3075,64.9997,65.1023,114000.0
2008-09-24 14:10:00,101.5,101.56,101.08,101.23,107900.0,65.0959,65.1343,64.8265,64.9227,107900.0
2008-09-24 14:20:00,101.27,101.6,101.12,101.53,87700.0,64.9483,65.16,64.8521,65.1151,87700.0
2008-09-24 14:30:00,101.54,101.89,101.53,101.72,54200.0,65.1215,65.346,65.1151,65.2369,54200.0
2008-09-24 14:40:00,101.75,101.96,101.65,101.78,49900.0,65.2562,65.3909,65.1921,65.2754,49900.0
2008-09-24 14:50:00,101.82,101.84,101.0,101.15,72800.0,65.3011,65.3139,64.7752,64.8714,72800.0
2008-09-24 15:00:00,101.15,101.84,101.08,101.8,91500.0,64.8714,65.3139,64.8265,65.2883,91500.0
2008-09-24 15:10:00,101.81,101.87,101.15,101.3,112100.0,65.2947,65.3331,64.8714,64.9676,112100.0
2008-09-24 15:20:00,101.3,101.85,101.09,101.78,165600.0,64.9676,65.3203,64.8329,65.2754,165600.0
2008-09-24 15:30:00,101.78,101.92,101.16,101.21,97500.0,65.2754,65.3652,64.8778,64.9099,97500.0
2008-09-24 15:40:00,101.21,101.38,100.83,101.15,241400.0,64.9099,65.0189,64.6662,64.8714,241400.0
2008-09-24 15:50:00,101.15,101.63,100.81,101.59,275600.0,64.8714,65.1792,64.6533,65.1536,275600.0
2008-09-25 09:30:00,102.09,102.44,101.0,101.37,277400.0,65.4742,65.6987,64.7752,65.0125,277400.0
2008-09-25 09:40:00,101.33,102.4,101.32,102.33,207700.0,64.9868,65.6731,64.9804,65.6282,207700.0
2008-09-25 09:50:00,102.33,103.45,101.94,102.33,205100.0,65.6282,66.3465,65.378,65.6282,205100.0
2008-09-25 10:00:00,102.16,102.45,101.37,102.21,136400.0,65.5191,65.7051,65.0125,65.5512,136400.0
2008-09-25 10:10:00,102.19,102.39,101.72,101.84,266400.0,65.5384,65.6666,65.2369,65.3139,266400.0
2008-09-25 10:20:00,101.84,101.98,101.02,101.44,134900.0,65.3139,65.4037,64.788,65.0574,134900.0
2008-09-25 10:30:00,101.45,102.27,101.22,101.85,244700.0,65.0638,65.5897,64.9163,65.3203,244700.0
2008-09-25 10:40:00,101.86,102.06,101.25,101.55,139400.0,65.3267,65.455,64.9355,65.1279,139400.0
2008-09-25 10:50:00,101.54,101.81,101.04,101.3,118800.0,65.1215,65.2947,64.8008,64.9676,118800.0
2008-09-25 11:00:00,101.34,101.8,101.21,101.26,109300.0,64.9932,65.2883,64.9099,64.9419,109300.0
2008-09-25 11:10:00,101.35,101.76,101.18,101.33,75800.0,64.9997,65.2626,64.8906,64.9868,75800.0
2008-09-25 11:20:00,101.34,101.84,101.1,101.53,106800.0,64.9932,65.3139,64.8393,65.1151,106800.0
2008-09-25 11:30:00,101.53,101.85,101.3,101.36,85800.0,65.1151,65.3203,64.9676,65.0061,85800.0
2008-09-25 11:40:00,101.38,101.58,101.24,101.41,76100.0,65.0189,65.1472,64.9291,65.0381,76100.0
2008-09-25 11:50:00,101.44,101.7,101.25,101.44,59300.0,65.0574,65.2241,64.9355,65.0574,59300.0
2008-09-25 12:00:00,101.41,101.86,101.28,101.86,78200.0,65.0381,65.3267,64.9548,65.3267,78200.0
2008-09-25 12:10:00,101.82,102.18,101.68,101.72,141300.0,65.3011,65.532,65.2113,65.2369,141300.0
2008-09-25 12:20:00,101.73,103.0,101.72,102.99,123500.0,65.2434,66.0579,65.2369,66.0514,123500.0
2008-09-25 12:30:00,102.94,103.11,102.74,102.87,165400.0,66.0194,66.1284,65.8911,65.9745,165400.0
2008-09-25 12:40:00,102.87,103.0,102.47,102.83,83000.0,65.9745,66.0579,65.7179,65.9488,83000.0
2008-09-25 12:50:00,102.82,103.0,102.74,102.92,131800.0,65.9424,66.0579,65.8911,66.0066,131800.0
2008-09-25 13:00:00,102.95,103.37,102.24,102.39,229700.0,66.0258,66.2952,65.5704,65.6666,229700.0
2008-09-25 13:10:00,102.37,102.49,101.84,102.08,106700.0,65.6538,65.7308,65.3139,65.4678,106700.0
2008-09-25 13:20:00,102.07,102.47,101.98,102.09,61400.0,65.4614,65.7179,65.4037,65.4742,61400.0
2008-09-25 13:30:00,102.18,102.66,101.89,102.39,78400.0,65.532,65.8398,65.346,65.6666,78400.0
2008-09-25 13:40:00,102.39,102.55,101.94,102.18,72200.0,65.6666,65.7693,65.378,65.532,72200.0
2008-09-25 13:50:00,102.22,102.32,101.76,102.32,76900.0,65.5576,65.6217,65.2626,65.6217,76900.0
2008-09-25 14:00:00,102.33,102.53,102.01,102.18,52300.0,65.6282,65.7564,65.4229,65.532,52300.0
2008-09-25 14:10:00,102.15,102.16,101.24,101.5,74400.0,65.5127,65.5191,64.9291,65.0959,74400.0
2008-09-25 14:20:00,101.5,102.14,101.29,101.92,71400.0,65.0959,65.5063,64.9612,65.3652,71400.0
2008-09-25 14:30:00,101.89,102.14,101.54,101.96,65400.0,65.346,65.5063,65.1215,65.3909,65400.0
2008-09-25 14:40:00,101.96,102.25,101.63,101.9,104000.0,65.3909,65.5769,65.1792,65.3524,104000.0
2008-09-25 14:50:00,101.91,102.57,101.86,102.48,112700.0,65.3588,65.7821,65.3267,65.7244,112700.0
2008-09-25 15:00:00,102.47,102.68,102.2,102.5,71100.0,65.7179,65.8526,65.5448,65.7372,71100.0
2008-09-25 15:10:00,102.5,103.0,102.35,103.0,122700.0,65.7372,66.0579,65.641,66.0579,122700.0
2008-09-25 15:20:00,102.98,103.31,102.69,102.8,197900.0,66.045,66.2567,65.859,65.9296,197900.0
2008-09-25 15:30:00,102.79,103.09,102.72,102.93,116800.0,65.9232,66.1156,65.8783,66.013,116800.0
2008-09-25 15:40:00,102.91,102.98,102.32,102.38,118000.0,66.0001,66.045,65.6217,65.6602,118000.0
2008-09-25 15:50:00,102.38,102.84,101.84,102.8,241100.0,65.6602,65.9552,65.3139,65.9296,241100.0
2008-09-26 09:30:00,98.01,100.69,98.0,100.18,203600.0,62.8576,64.5764,62.8512,64.2493,203600.0
2008-09-26 09:40:00,100.02,100.68,99.27,99.6,228200.0,64.1467,64.57,63.6657,63.8773,228200.0
2008-09-26 09:50:00,99.5,99.67,98.5,98.54,204000.0,63.8132,63.9222,63.1718,63.1975,204000.0
2008-09-26 10:00:00,98.54,98.8,98.0,98.3,175800.0,63.1975,63.3642,62.8512,63.0436,175800.0
2008-09-26 10:10:00,98.36,98.76,98.15,98.63,110600.0,63.082,63.3386,62.9474,63.2552,110600.0
2008-09-26 10:20:00,98.59,98.79,97.43,97.43,166800.0,63.2296,63.3578,62.4856,62.4856,166800.0
2008-09-26 10:30:00,97.49,97.51,96.3,96.64,254700.0,62.5241,62.5369,61.7609,61.9789,254700.0
2008-09-26 10:40:00,96.66,97.21,96.54,96.7,127000.0,61.9918,62.3445,61.9148,62.0174,127000.0
2008-09-26 10:50:00,96.68,97.11,96.26,97.07,144200.0,62.0046,62.2804,61.7352,62.2547,144200.0
2008-09-26 11:00:00,97.12,97.2,96.49,96.81,97700.0,62.2868,62.3381,61.8827,62.088,97700.0
2008-09-26 11:10:00,96.81,97.09,96.29,96.9,114300.0,62.088,62.2675,61.7545,62.1457,114300.0
2008-09-26 11:20:00,96.82,96.98,96.48,96.78,98100.0,62.0944,62.197,61.8763,62.0687,98100.0
2008-09-26 11:30:00,96.77,97.0,96.47,96.52,81200.0,62.0623,62.2098,61.8699,61.902,81200.0
2008-09-26 11:40:00,96.52,96.84,95.44,95.7,124800.0,61.902,62.1072,61.2093,61.3761,124800.0
2008-09-26 11:50:00,95.68,95.82,95.05,95.17,112400.0,61.3633,61.453,60.9592,61.0362,112400.0
2008-09-26 12:00:00,95.17,95.22,94.61,94.74,187800.0,61.0362,61.0682,60.677,60.7604,187800.0
2008-09-26 12:10:00,94.77,95.6,94.52,95.6,352700.0,60.7796,61.312,60.6193,61.312,352700.0
2008-09-26 12:20:00,95.61,95.97,95.44,95.96,121100.0,61.3184,61.5492,61.2093,61.5428,121100.0
2008-09-26 12:30:00,95.97,96.48,95.69,95.77,143000.0,61.5492,61.8763,61.3697,61.421,143000.0
2008-09-26 12:40:00,95.83,96.42,95.46,96.15,82400.0,61.4595,61.8379,61.2222,61.6647,82400.0
2008-09-26 12:50:00,96.14,96.82,96.1,96.82,67400.0,61.6583,62.0944,61.6326,62.0944,67400.0
2008-09-26 13:00:00,96.82,97.32,96.6,97.27,108400.0,62.0944,62.4151,61.9533,62.383,108400.0
2008-09-26 13:10:00,97.27,97.83,97.2,97.45,147900.0,62.383,62.7421,62.3381,62.4984,147900.0
2008-09-26 13:20:00,97.42,98.08,97.38,97.47,90500.0,62.4792,62.9025,62.4535,62.5113,90500.0
2008-09-26 13:30:00,97.5,97.76,97.09,97.74,80000.0,62.5305,62.6972,62.2675,62.6844,80000.0
2008-09-26 13:40:00,97.74,98.38,97.74,98.06,102900.0,62.6844,63.0949,62.6844,62.8896,102900.0
2008-09-26 13:50:00,98.06,98.48,97.46,97.72,89000.0,62.8896,63.159,62.5048,62.6716,89000.0
2008-09-26 14:00:00,97.65,97.82,97.31,97.31,61300.0,62.6267,62.7357,62.4086,62.4086,61300.0
2008-09-26 14:10:00,97.33,97.94,97.13,97.93,68400.0,62.4215,62.8127,62.2932,62.8063,68400.0
2008-09-26 14:20:00,97.95,98.27,97.47,97.5,90800.0,62.8191,63.0243,62.5113,62.5305,90800.0
2008-09-26 14:30:00,97.5,97.71,97.03,97.69,77500.0,62.5305,62.6652,62.2291,62.6524,77500.0
2008-09-26 14:40:00,97.67,98.0,97.32,97.93,82200.0,62.6395,62.8512,62.4151,62.8063,82200.0
2008-09-26 14:50:00,97.88,98.0,97.45,97.51,54900.0,62.7742,62.8512,62.4984,62.5369,54900.0
2008-09-26 15:00:00,97.53,97.62,96.82,97.04,100700.0,62.5497,62.6075,62.0944,62.2355,100700.0
2008-09-26 15:10:00,97.07,97.7,97.0,97.36,76200.0,62.2547,62.6588,62.2098,62.4407,76200.0
2008-09-26 15:20:00,97.37,98.55,97.35,97.91,104200.0,62.4471,63.2039,62.4343,62.7934,104200.0
2008-09-26 15:30:00,97.9,98.25,97.65,98.19,82700.0,62.787,63.0115,62.6267,62.973,82700.0
2008-09-26 15:40:00,98.18,98.5,97.96,98.11,168700.0,62.9666,63.1718,62.8255,62.9217,168700.0
2008-09-26 15:50:00,98.1,99.01,98.1,98.78,193900.0,62.9153,63.4989,62.9153,63.3514,193900.0
2008-09-29 09:30:00,95.02,95.49,92.12,92.28,334400.0,60.94,61.2414,59.0801,59.1827,334400.0
2008-09-29 09:40:00,92.25,92.25,89.63,89.67,408900.0,59.1635,59.1635,57.4832,57.5088,408900.0
2008-09-29 09:50:00,89.67,90.3,88.62,89.94,412700.0,57.5088,57.9129,56.8354,57.682,412700.0
2008-09-29 10:00:00,89.8,90.52,89.05,89.61,300500.0,57.5922,58.054,57.1112,57.4703,300500.0
2008-09-29 10:10:00,89.61,89.91,88.5,89.04,276100.0,57.4703,57.6627,56.7585,57.1048,276100.0
2008-09-29 10:20:00,89.06,90.23,88.8,90.0,304700.0,57.1176,57.868,56.9509,57.7205,304700.0
2008-09-29 10:30:00,90.0,90.65,89.43,90.38,204100.0,57.7205,58.1373,57.3549,57.9642,204100.0
2008-09-29 10:40:00,90.36,90.68,89.84,90.68,136800.0,57.9513,58.1566,57.6178,58.1566,136800.0
2008-09-29 10:50:00,90.68,90.84,90.25,90.75,119200.0,58.1566,58.2592,57.8808,58.2015,119200.0
2008-09-29 11:00:00,90.8,90.94,90.05,90.65,121800.0,58.2335,58.3233,57.7525,58.1373,121800.0
2008-09-29 11:10:00,90.67,90.87,90.15,90.53,197200.0,58.1502,58.2784,57.8167,58.0604,197200.0
2008-09-29 11:20:00,90.59,90.86,90.2,90.78,361300.0,58.0988,58.272,57.8487,58.2207,361300.0
2008-09-29 11:30:00,90.69,90.95,90.14,90.42,105200.0,58.163,58.3297,57.8102,57.9898,105200.0
2008-09-29 11:40:00,90.48,90.64,90.01,90.2,174800.0,58.0283,58.1309,57.7269,57.8487,174800.0
2008-09-29 11:50:00,90.13,90.31,89.81,90.25,54600.0,57.8038,57.9193,57.5986,57.8808,54600.0
2008-09-29 12:00:00,90.22,90.58,89.99,90.1,68800.0,57.8616,58.0924,57.714,57.7846,68800.0
2008-09-29 12:10:00,90.04,90.33,89.3,89.51,167100.0,57.7461,57.9321,57.2715,57.4062,167100.0
2008-09-29 12:20:00,89.45,89.53,88.55,88.88,217300.0,57.3677,57.419,56.7905,57.0022,217300.0
2008-09-29 12:30:00,88.86,89.88,88.32,89.7,85500.0,56.9893,57.6435,56.643,57.5281,85500.0
2008-09-29 12:40:00,89.7,91.03,89.67,90.69,99800.0,57.5281,58.381,57.5088,58.163,99800.0
2008-09-29 12:50:00,90.69,90.95,90.11,90.26,75900.0,58.163,58.3297,57.791,57.8872,75900.0
2008-09-29 13:00:00,90.25,90.45,89.5,90.12,112600.0,57.8808,58.0091,57.3998,57.7974,112600.0
2008-09-29 13:10:00,90.08,90.11,89.39,89.7,80900.0,57.7718,57.791,57.3292,57.5281,80900.0
2008-09-29 13:20:00,89.71,90.98,89.7,90.4,104800.0,57.5345,58.349,57.5281,57.977,104800.0
2008-09-29 13:30:00,90.29,90.47,89.2,89.4,165600.0,57.9064,58.0219,57.2074,57.3357,165600.0
2008-09-29 13:40:00,89.52,89.7,87.49,87.75,305300.0,57.4126,57.5281,56.1107,56.2774,305300.0
2008-09-29 13:50:00,87.76,88.78,87.7,88.25,435400.0,56.2839,56.938,56.2454,56.5981,435400.0
2008-09-29 14:00:00,88.25,88.77,87.0,87.5,263400.0,56.5981,56.9316,55.7964,56.1171,263400.0
2008-09-29 14:10:00,87.5,88.86,86.56,88.86,238300.0,56.1171,56.9893,55.5143,56.9893,238300.0
2008-09-29 14:20:00,88.85,89.17,87.86,88.15,267300.0,56.9829,57.1881,56.348,56.534,267300.0
2008-09-29 14:30:00,88.16,88.3,87.44,87.95,201300.0,56.5404,56.6302,56.0786,56.4057,201300.0
2008-09-29 14:40:00,87.96,88.43,87.28,87.35,123200.0,56.4121,56.7136,55.976,56.0209,123200.0
2008-09-29 14:50:00,87.32,87.66,86.46,86.98,165400.0,56.0017,56.2197,55.4501,55.7836,165400.0
2008-09-29 15:00:00,86.99,87.5,86.49,86.62,148300.0,55.79,56.1171,55.4694,55.5527,148300.0
2008-09-29 15:10:00,86.63,86.81,86.03,86.1,171600.0,55.5591,55.6746,55.1743,55.2192,171600.0
2008-09-29 15:20:00,86.14,86.14,83.97,84.45,245000.0,55.2449,55.2449,53.8532,54.161,245000.0
2008-09-29 15:30:00,84.42,86.75,83.98,86.39,275700.0,54.1418,55.6361,53.8596,55.4052,275700.0
2008-09-29 15:40:00,86.34,88.15,85.55,87.69,328800.0,55.3732,56.534,54.8665,56.239,328800.0
2008-09-29 15:50:00,87.67,89.97,85.01,85.01,385300.0,56.2261,57.7012,54.5202,54.5202,385300.0
2008-09-30 09:30:00,89.0,91.33,89.0,90.57,396700.0,57.0791,58.5734,57.0791,58.086,396700.0
2008-09-30 09:40:00,90.48,90.74,89.74,90.1,242900.0,58.0283,58.195,57.5537,57.7846,242900.0
2008-09-30 09:50:00,90.1,90.23,89.26,90.21,166300.0,57.7846,57.868,57.2459,57.8551,166300.0
2008-09-30 10:00:00,90.19,90.7,89.79,89.94,182900.0,57.8423,58.1694,57.5858,57.682,182900.0
2008-09-30 10:10:00,89.95,90.49,89.73,90.28,260700.0,57.6884,58.0347,57.5473,57.9,260700.0
2008-09-30 10:20:00,90.29,90.84,89.75,89.75,212900.0,57.9064,58.2592,57.5601,57.5601,212900.0
2008-09-30 10:30:00,89.75,90.02,89.59,89.93,167600.0,57.5601,57.7333,57.4575,57.6756,167600.0
2008-09-30 10:40:00,89.97,90.42,89.53,90.24,111600.0,57.7012,57.9898,57.419,57.8744,111600.0
2008-09-30 10:50:00,90.22,90.38,89.36,89.37,85600.0,57.8616,57.9642,57.31,57.3164,85600.0
2008-09-30 11:00:00,89.38,89.49,89.0,89.48,137100.0,57.3228,57.3934,57.0791,57.387,137100.0
2008-09-30 11:10:00,89.29,89.99,89.29,89.89,91000.0,57.2651,57.714,57.2651,57.6499,91000.0
2008-09-30 11:20:00,89.94,90.5,89.59,90.27,75200.0,57.682,58.0411,57.4575,57.8936,75200.0
2008-09-30 11:30:00,90.33,90.81,90.21,90.81,87000.0,57.9321,58.2399,57.8551,58.2399,87000.0
2008-09-30 11:40:00,90.82,91.98,90.8,91.89,116000.0,58.2464,58.9903,58.2335,58.9326,116000.0
2008-09-30 11:50:00,91.8,91.98,91.33,91.5,74700.0,58.8749,58.9903,58.5734,58.6825,74700.0
2008-09-30 12:00:00,91.53,91.53,90.7,90.7,61500.0,58.7017,58.7017,58.1694,58.1694,61500.0
2008-09-30 12:10:00,90.72,91.04,90.5,90.55,52700.0,58.1822,58.3875,58.0411,58.0732,52700.0
2008-09-30 12:20:00,90.55,90.71,89.96,90.1,70200.0,58.0732,58.1758,57.6948,57.7846,70200.0
2008-09-30 12:30:00,90.09,90.37,89.82,90.22,92800.0,57.7782,57.9578,57.605,57.8616,92800.0
2008-09-30 12:40:00,90.25,90.74,90.19,90.59,73800.0,57.8808,58.195,57.8423,58.0988,73800.0
2008-09-30 12:50:00,90.59,90.78,90.37,90.61,31200.0,58.0988,58.2207,57.9578,58.1117,31200.0
2008-09-30 13:00:00,90.61,90.62,90.1,90.27,42300.0,58.1117,58.1181,57.7846,57.8936,42300.0
2008-09-30 13:10:00,90.24,91.28,90.1,91.26,78900.0,57.8744,58.5414,57.7846,58.5285,78900.0
2008-09-30 13:20:00,91.23,91.77,90.74,91.76,136600.0,58.5093,58.8556,58.195,58.8492,136600.0
2008-09-30 13:30:00,91.76,92.18,91.6,92.0,118200.0,58.8492,59.1186,58.7466,59.0031,118200.0
2008-09-30 13:40:00,92.0,92.11,91.5,91.71,89000.0,59.0031,59.0737,58.6825,58.8171,89000.0
2008-09-30 13:50:00,91.7,91.75,91.22,91.42,90900.0,58.8107,58.8428,58.5029,58.6312,90900.0
2008-09-30 14:00:00,91.48,91.55,91.18,91.22,71600.0,58.6696,58.7145,58.4772,58.5029,71600.0
2008-09-30 14:10:00,91.19,91.6,91.18,91.26,107600.0,58.4837,58.7466,58.4772,58.5285,107600.0
2008-09-30 14:20:00,91.26,92.03,91.26,91.97,83200.0,58.5285,59.0224,58.5285,58.9839,83200.0
2008-09-30 14:30:00,91.91,92.21,91.54,91.72,66000.0,58.9454,59.1378,58.7081,58.8236,66000.0
2008-09-30 14:40:00,91.7,92.11,91.63,91.77,96700.0,58.8107,59.0737,58.7658,58.8556,96700.0
2008-09-30 14:50:00,91.78,92.24,91.74,91.86,110600.0,58.862,59.1571,58.8364,58.9133,110600.0
2008-09-30 15:00:00,91.84,92.36,91.8,92.11,82100.0,58.9005,59.234,58.8749,59.0737,82100.0
2008-09-30 15:10:00,92.12,92.17,91.41,91.75,106800.0,59.0801,59.1122,58.6247,58.8428,106800.0
2008-09-30 15:20:00,91.75,92.7,91.75,92.42,149400.0,58.8428,59.4521,58.8428,59.2725,149400.0
2008-09-30 15:30:00,92.42,92.51,91.6,91.82,129400.0,59.2725,59.3302,58.7466,58.8877,129400.0
2008-09-30 15:40:00,91.83,92.32,91.5,92.08,252400.0,58.8941,59.2084,58.6825,59.0544,252400.0
2008-09-30 15:50:00,92.08,92.09,91.15,91.42,341600.0,59.0544,59.0609,58.458,58.6312,341600.0
2008-10-01 09:30:00,91.56,91.69,88.5,89.92,413900.0,58.7209,58.8043,56.7585,57.6692,413900.0
2008-10-01 09:40:00,89.86,90.75,89.69,90.0,242400.0,57.6307,58.2015,57.5216,57.7205,242400.0
2008-10-01 09:50:00,89.98,90.54,89.52,90.32,216700.0,57.7076,58.0668,57.4126,57.9257,216700.0
2008-10-01 10:00:00,90.36,90.38,88.65,88.73,290200.0,57.9513,57.9642,56.8547,56.906,290200.0
2008-10-01 10:10:00,88.73,88.95,88.0,88.71,199800.0,56.906,57.0471,56.4378,56.8931,199800.0
2008-10-01 10:20:00,88.74,89.02,88.45,88.63,113300.0,56.9124,57.0919,56.7264,56.8418,113300.0
2008-10-01 10:30:00,88.61,88.67,87.13,87.26,247700.0,56.829,56.8675,55.8798,55.9632,247700.0
2008-10-01 10:40:00,87.21,88.3,86.93,87.91,156200.0,55.9311,56.6302,55.7516,56.3801,156200.0
2008-10-01 10:50:00,87.92,88.38,87.74,87.98,145100.0,56.3865,56.6815,56.271,56.425,145100.0
2008-10-01 11:00:00,87.89,88.19,87.58,87.78,84500.0,56.3672,56.5596,56.1684,56.2967,84500.0
2008-10-01 11:10:00,87.77,88.39,87.7,88.38,125400.0,56.2903,56.6879,56.2454,56.6815,125400.0
2008-10-01 11:20:00,88.44,88.95,88.17,88.49,214000.0,56.72,57.0471,56.5468,56.752,214000.0
2008-10-01 11:30:00,88.49,88.55,87.81,88.27,160100.0,56.752,56.7905,56.3159,56.6109,160100.0
2008-10-01 11:40:00,88.28,88.4,87.72,88.0,150400.0,56.6174,56.6943,56.2582,56.4378,150400.0
2008-10-01 11:50:00,88.0,88.41,87.88,88.2,113800.0,56.4378,56.7007,56.3608,56.566,113800.0
2008-10-01 12:00:00,88.21,88.22,87.75,88.13,101100.0,56.5725,56.5789,56.2774,56.5212,101100.0
2008-10-01 12:10:00,88.16,88.89,87.98,88.41,176800.0,56.5404,57.0086,56.425,56.7007,176800.0
2008-10-01 12:20:00,88.39,88.56,88.14,88.56,130900.0,56.6879,56.7969,56.5276,56.7969,130900.0
2008-10-01 12:30:00,88.55,89.83,88.44,89.69,260900.0,56.7905,57.6114,56.72,57.5216,260900.0
2008-10-01 12:40:00,89.66,90.34,89.62,90.31,190000.0,57.5024,57.9385,57.4768,57.9193,190000.0
2008-10-01 12:50:00,90.3,90.85,90.24,90.34,173300.0,57.9129,58.2656,57.8744,57.9385,173300.0
2008-10-01 13:00:00,90.39,90.47,89.44,89.78,85000.0,57.9706,58.0219,57.3613,57.5794,85000.0
2008-10-01 13:10:00,89.82,90.17,89.56,89.59,99600.0,57.605,57.8295,57.4383,57.4575,99600.0
2008-10-01 13:20:00,89.52,89.92,89.1,89.2,65700.0,57.4126,57.6692,57.1433,57.2074,65700.0
2008-10-01 13:30:00,89.31,89.34,88.5,89.12,98100.0,57.2779,57.2972,56.7585,57.1561,98100.0
2008-10-01 13:40:00,89.1,90.24,88.88,89.51,202500.0,57.1433,57.8744,57.0022,57.4062,202500.0
2008-10-01 13:50:00,89.5,90.24,89.23,89.45,91400.0,57.3998,57.8744,57.2266,57.3677,91400.0
2008-10-01 14:00:00,89.38,90.05,88.94,89.97,116700.0,57.3228,57.7525,57.0406,57.7012,116700.0
2008-10-01 14:10:00,89.9,89.92,89.23,89.63,108600.0,57.6563,57.6692,57.2266,57.4832,108600.0
2008-10-01 14:20:00,89.68,89.97,89.34,89.66,136000.0,57.5152,57.7012,57.2972,57.5024,136000.0
2008-10-01 14:30:00,89.64,89.64,89.07,89.46,70000.0,57.4896,57.4896,57.124,57.3741,70000.0
2008-10-01 14:40:00,89.48,89.67,89.11,89.53,104300.0,57.387,57.5088,57.1497,57.419,104300.0
2008-10-01 14:50:00,89.53,89.69,89.24,89.5,106600.0,57.419,57.5216,57.233,57.3998,106600.0
2008-10-01 15:00:00,89.47,89.74,89.2,89.69,66800.0,57.3805,57.5537,57.2074,57.5216,66800.0
2008-10-01 15:10:00,89.63,89.98,89.17,89.48,112800.0,57.4832,57.7076,57.1881,57.387,112800.0
2008-10-01 15:20:00,89.49,89.84,89.3,89.7,83200.0,57.3934,57.6178,57.2715,57.5281,83200.0
2008-10-01 15:30:00,89.7,89.96,89.37,89.48,147700.0,57.5281,57.6948,57.3164,57.387,147700.0
2008-10-01 15:40:00,89.47,89.67,89.2,89.25,146600.0,57.3805,57.5088,57.2074,57.2395,146600.0
2008-10-01 15:50:00,89.3,89.55,89.15,89.34,154500.0,57.2715,57.4319,57.1753,57.2972,154500.0
2008-10-02 09:30:00,88.38,88.38,86.93,87.3,222300.0,56.6815,56.6815,55.7516,55.9888,222300.0
2008-10-02 09:40:00,87.27,87.4,86.51,86.61,184800.0,55.9696,56.053,55.4822,55.5463,184800.0
2008-10-02 09:50:00,86.6,86.98,86.41,86.57,264500.0,55.5399,55.7836,55.4181,55.5207,264500.0
2008-10-02 10:00:00,86.69,86.86,85.15,85.41,240700.0,55.5976,55.7067,54.61,54.7767,240700.0
2008-10-02 10:10:00,85.39,86.1,85.14,85.18,300700.0,54.7639,55.2192,54.6036,54.6292,300700.0
2008-10-02 10:20:00,85.18,85.42,84.59,85.32,280000.0,54.6292,54.7831,54.2508,54.719,280000.0
2008-10-02 10:30:00,85.36,85.36,83.51,84.06,320000.0,54.7446,54.7446,53.5582,53.9109,320000.0
2008-10-02 10:40:00,84.06,84.16,83.65,83.82,143800.0,53.9109,53.975,53.648,53.757,143800.0
2008-10-02 10:50:00,83.82,84.48,83.8,84.1,156800.0,53.757,54.1803,53.7442,53.9366,156800.0
2008-10-02 11:00:00,84.07,84.46,83.35,83.65,201800.0,53.9173,54.1674,53.4556,53.648,201800.0
2008-10-02 11:10:00,83.65,84.51,83.55,84.47,123900.0,53.648,54.1995,53.5838,54.1739,123900.0
2008-10-02 11:20:00,84.5,84.89,84.44,84.47,74300.0,54.1931,54.4432,54.1546,54.1739,74300.0
2008-10-02 11:30:00,84.47,84.61,84.12,84.41,60700.0,54.1739,54.2636,53.9494,54.1354,60700.0
2008-10-02 11:40:00,84.38,85.12,84.25,84.96,79300.0,54.1161,54.5907,54.0328,54.4881,79300.0
2008-10-02 11:50:00,84.96,85.89,84.79,85.69,107000.0,54.4881,55.0846,54.3791,54.9563,107000.0
2008-10-02 12:00:00,85.67,85.71,84.89,85.03,102200.0,54.9435,54.9691,54.4432,54.533,102200.0
2008-10-02 12:10:00,85.04,85.34,84.9,85.27,88200.0,54.5394,54.7318,54.4496,54.6869,88200.0
2008-10-02 12:20:00,85.28,85.31,84.62,84.74,131800.0,54.6933,54.7126,54.2701,54.347,131800.0
2008-10-02 12:30:00,84.73,85.0,84.43,84.47,122100.0,54.3406,54.5138,54.1482,54.1739,122100.0
2008-10-02 12:40:00,84.46,84.58,84.0,84.12,145600.0,54.1674,54.2444,53.8724,53.9494,145600.0
2008-10-02 12:50:00,84.05,84.21,83.7,83.76,169100.0,53.9045,54.0071,53.68,53.7185,169100.0
2008-10-02 13:00:00,83.76,83.77,83.0,83.02,153300.0,53.7185,53.7249,53.2311,53.2439,153300.0
2008-10-02 13:10:00,83.01,83.16,82.6,83.03,186000.0,53.2375,53.3337,52.9746,53.2503,186000.0
2008-10-02 13:20:00,82.97,83.36,82.94,83.2,120900.0,53.2118,53.462,53.1926,53.3594,120900.0
2008-10-02 13:30:00,83.2,83.34,82.88,82.88,239800.0,53.3594,53.4491,53.1541,53.1541,239800.0
2008-10-02 13:40:00,82.87,83.71,82.52,83.35,244300.0,53.1477,53.6864,52.9232,53.4556,244300.0
2008-10-02 13:50:00,83.36,83.5,82.69,83.34,236800.0,53.462,53.5518,53.0323,53.4491,236800.0
2008-10-02 14:00:00,83.36,84.08,83.28,83.78,194200.0,53.462,53.9237,53.4107,53.7313,194200.0
2008-10-02 14:10:00,83.78,84.46,83.45,83.45,144800.0,53.7313,54.1674,53.5197,53.5197,144800.0
2008-10-02 14:20:00,83.5,83.54,82.77,82.84,134200.0,53.5518,53.5774,53.0836,53.1285,134200.0
2008-10-02 14:30:00,82.92,82.99,82.63,82.89,186400.0,53.1798,53.2247,52.9938,53.1605,186400.0
2008-10-02 14:40:00,82.87,83.34,82.75,83.21,130700.0,53.1477,53.4491,53.0708,53.3658,130700.0
2008-10-02 14:50:00,83.27,83.79,82.94,83.78,149000.0,53.4043,53.7377,53.1926,53.7313,149000.0
2008-10-02 15:00:00,83.79,84.24,83.3,83.3,146900.0,53.7377,54.0263,53.4235,53.4235,146900.0
2008-10-02 15:10:00,83.33,83.67,82.71,82.73,210200.0,53.4427,53.6608,53.0451,53.0579,210200.0
2008-10-02 15:20:00,82.73,83.2,82.73,83.1,181700.0,53.0579,53.3594,53.0579,53.2952,181700.0
2008-10-02 15:30:00,83.04,83.52,82.68,82.7,238200.0,53.2567,53.5646,53.0259,53.0387,238200.0
2008-10-02 15:40:00,82.68,83.99,82.66,83.29,409600.0,53.0259,53.866,53.013,53.4171,409600.0
2008-10-02 15:50:00,83.3,83.55,83.06,83.1,361600.0,53.4235,53.5838,53.2696,53.2952,361600.0
2008-10-03 09:30:00,83.39,85.02,83.32,84.59,187000.0,53.4812,54.5266,53.4363,54.2508,187000.0
2008-10-03 09:40:00,84.6,85.8,84.51,85.11,162300.0,54.2572,55.0268,54.1995,54.5843,162300.0
2008-10-03 09:50:00,85.08,86.76,85.01,86.57,163700.0,54.5651,55.6425,54.5202,55.5207,163700.0
2008-10-03 10:00:00,86.52,87.02,86.04,86.32,134100.0,55.4886,55.8093,55.1808,55.3603,134100.0
2008-10-03 10:10:00,86.31,86.98,85.77,86.65,265600.0,55.3539,55.7836,55.0076,55.572,265600.0
2008-10-03 10:20:00,86.65,87.18,86.35,87.02,198700.0,55.572,55.9119,55.3796,55.8093,198700.0
2008-10-03 10:30:00,87.0,87.57,86.66,87.39,145600.0,55.7964,56.162,55.5784,56.0466,145600.0
2008-10-03 10:40:00,87.43,87.47,86.71,87.1,76800.0,56.0722,56.0979,55.6105,55.8606,76800.0
2008-10-03 10:50:00,87.13,87.81,87.13,87.31,126200.0,55.8798,56.3159,55.8798,55.9953,126200.0
2008-10-03 11:00:00,87.36,88.37,87.36,88.33,216800.0,56.0273,56.6751,56.0273,56.6494,216800.0
2008-10-03 11:10:00,88.33,88.91,88.1,88.16,453300.0,56.6494,57.0214,56.5019,56.5404,453300.0
2008-10-03 11:20:00,88.13,88.15,87.15,87.22,134400.0,56.5212,56.534,55.8926,55.9375,134400.0
2008-10-03 11:30:00,87.27,88.29,87.27,88.07,69400.0,55.9696,56.6238,55.9696,56.4827,69400.0
2008-10-03 11:40:00,88.1,88.5,87.17,87.35,76300.0,56.5019,56.7585,55.9055,56.0209,76300.0
2008-10-03 11:50:00,87.41,87.85,86.96,87.5,82800.0,56.0594,56.3416,55.7708,56.1171,82800.0
2008-10-03 12:00:00,87.5,87.85,86.92,87.02,52000.0,56.1171,56.3416,55.7451,55.8093,52000.0
2008-10-03 12:10:00,87.07,87.29,86.4,86.45,39200.0,55.8413,55.9824,55.4116,55.4437,39200.0
2008-10-03 12:20:00,86.51,86.65,85.83,86.46,56800.0,55.4822,55.572,55.0461,55.4501,56800.0
2008-10-03 12:30:00,86.53,86.68,85.96,86.58,40700.0,55.495,55.5912,55.1295,55.5271,40700.0
2008-10-03 12:40:00,86.68,87.07,86.24,86.82,61400.0,55.5912,55.8413,55.309,55.681,61400.0
2008-10-03 12:50:00,86.82,87.38,86.36,87.23,57100.0,55.681,56.0402,55.386,55.944,57100.0
2008-10-03 13:00:00,87.18,88.1,87.13,87.84,163300.0,55.9119,56.5019,55.8798,56.3352,163300.0
2008-10-03 13:10:00,87.84,88.49,87.49,87.9,126400.0,56.3352,56.752,56.1107,56.3736,126400.0
2008-10-03 13:20:00,87.93,88.42,85.63,85.97,149600.0,56.3929,56.7071,54.9178,55.1359,149600.0
2008-10-03 13:30:00,85.96,86.24,84.9,85.93,164600.0,55.1295,55.309,54.4496,55.1102,164600.0
2008-10-03 13:40:00,85.77,85.96,84.03,85.66,160600.0,55.0076,55.1295,53.8917,54.9371,160600.0
2008-10-03 13:50:00,85.62,86.2,84.58,85.55,121000.0,54.9114,55.2834,54.2444,54.8665,121000.0
2008-10-03 14:00:00,85.56,85.69,84.48,85.35,82900.0,54.8729,54.9563,54.1803,54.7382,82900.0
2008-10-03 14:10:00,85.43,86.48,85.15,85.72,81300.0,54.7895,55.4629,54.61,54.9755,81300.0
2008-10-03 14:20:00,85.84,85.84,83.42,83.66,120900.0,55.0525,55.0525,53.5005,53.6544,120900.0
2008-10-03 14:30:00,83.67,83.92,82.82,83.84,157400.0,53.6608,53.8211,53.1156,53.7698,157400.0
2008-10-03 14:40:00,83.87,84.65,83.37,83.97,142000.0,53.7891,54.2893,53.4684,53.8532,142000.0
2008-10-03 14:50:00,84.07,85.35,83.73,85.24,100300.0,53.9173,54.7382,53.6993,54.6677,100300.0
2008-10-03 15:00:00,85.26,85.9,84.37,84.37,107500.0,54.6805,55.091,54.1097,54.1097,107500.0
2008-10-03 15:10:00,84.34,84.81,83.99,84.2,88600.0,54.0905,54.3919,53.866,54.0007,88600.0
2008-10-03 15:20:00,84.25,84.77,83.5,83.74,151700.0,54.0328,54.3663,53.5518,53.7057,151700.0
2008-10-03 15:30:00,83.84,84.59,83.75,83.77,113800.0,53.7698,54.2508,53.7121,53.7249,113800.0
2008-10-03 15:40:00,83.72,83.91,82.07,82.22,224300.0,53.6929,53.8147,52.6346,52.7308,224300.0
2008-10-03 15:50:00,82.22,82.99,82.21,82.59,252100.0,52.7308,53.2247,52.7244,52.9681,252100.0
2008-10-06 09:30:00,77.17,78.82,75.5,77.48,395700.0,49.4921,50.5503,48.4211,49.6909,395700.0
2008-10-06 09:40:00,77.5,78.05,76.47,76.69,214700.0,49.7037,50.0565,49.0432,49.1842,214700.0
2008-10-06 09:50:00,76.68,77.09,74.31,74.31,361600.0,49.1778,49.4408,47.6579,47.6579,361600.0
2008-10-06 10:00:00,74.31,74.6,73.03,73.74,333500.0,47.6579,47.8438,46.8369,47.2923,333500.0
2008-10-06 10:10:00,73.73,73.95,72.82,72.92,248700.0,47.2859,47.427,46.7023,46.7664,248700.0
2008-10-06 10:20:00,72.88,73.71,72.48,72.93,256700.0,46.7407,47.2731,46.4842,46.7728,256700.0
2008-10-06 10:30:00,72.97,73.03,70.63,70.65,335800.0,46.7985,46.8369,45.2977,45.3106,335800.0
2008-10-06 10:40:00,70.65,71.6,69.23,71.34,383300.0,45.3106,45.9198,44.3999,45.7531,383300.0
2008-10-06 10:50:00,71.32,71.99,70.69,71.99,456300.0,45.7403,46.17,45.3362,46.17,456300.0
2008-10-06 11:00:00,71.99,74.54,71.88,74.5,352300.0,46.17,47.8054,46.0994,47.7797,352300.0
2008-10-06 11:10:00,74.48,75.09,73.58,75.0,381400.0,47.7669,48.1581,47.1897,48.1004,381400.0
2008-10-06 11:20:00,74.99,75.4,74.41,75.13,233500.0,48.094,48.3569,47.722,48.1838,233500.0
2008-10-06 11:30:00,75.09,75.09,73.32,73.66,269400.0,48.1581,48.1581,47.0229,47.241,269400.0
2008-10-06 11:40:00,73.71,74.2,72.97,73.26,115000.0,47.2731,47.5873,46.7985,46.9845,115000.0
2008-10-06 11:50:00,73.24,73.59,72.37,73.51,135400.0,46.9716,47.1961,46.4137,47.1448,135400.0
2008-10-06 12:00:00,73.48,74.4,73.16,73.16,106700.0,47.1255,47.7156,46.9203,46.9203,106700.0
2008-10-06 12:10:00,73.15,73.91,72.92,73.8,224200.0,46.9139,47.4013,46.7664,47.3308,224200.0
2008-10-06 12:20:00,73.83,73.83,73.01,73.26,197400.0,47.35,47.35,46.8241,46.9845,197400.0
2008-10-06 12:30:00,73.18,73.4,72.45,72.46,183100.0,46.9331,47.0742,46.465,46.4714,183100.0
2008-10-06 12:40:00,72.46,72.91,72.36,72.67,205800.0,46.4714,46.76,46.4072,46.6061,205800.0
2008-10-06 12:50:00,72.69,73.3,72.3,72.44,109600.0,46.6189,47.0101,46.3688,46.4586,109600.0
2008-10-06 13:00:00,72.41,73.16,72.04,72.6,149200.0,46.4393,46.9203,46.202,46.5612,149200.0
2008-10-06 13:10:00,72.57,72.93,72.1,72.47,111600.0,46.5419,46.7728,46.2405,46.4778,111600.0
2008-10-06 13:20:00,72.52,73.55,72.39,72.75,124800.0,46.5099,47.1704,46.4265,46.6574,124800.0
2008-10-06 13:30:00,72.76,72.77,72.0,72.28,101500.0,46.6638,46.6702,46.1764,46.3559,101500.0
2008-10-06 13:40:00,72.23,72.96,71.86,71.86,139900.0,46.3239,46.7921,46.0866,46.0866,139900.0
2008-10-06 13:50:00,71.87,72.73,71.68,72.43,171300.0,46.093,46.6445,45.9711,46.4521,171300.0
2008-10-06 14:00:00,72.43,72.43,71.19,71.5,154400.0,46.4521,46.4521,45.6569,45.8557,154400.0
2008-10-06 14:10:00,71.5,71.96,70.62,70.62,171700.0,45.8557,46.1507,45.2913,45.2913,171700.0
2008-10-06 14:20:00,70.61,70.84,69.71,70.11,238500.0,45.2849,45.4324,44.7077,44.9642,238500.0
2008-10-06 14:30:00,70.1,70.83,69.47,70.35,201700.0,44.9578,45.426,44.5538,45.1182,201700.0
2008-10-06 14:40:00,70.3,70.52,69.39,69.57,235000.0,45.0861,45.2272,44.5025,44.6179,235000.0
2008-10-06 14:50:00,69.53,72.03,69.46,71.53,272000.0,44.5923,46.1956,44.5474,45.8749,272000.0
2008-10-06 15:00:00,71.58,72.32,70.62,72.21,227000.0,45.907,46.3816,45.2913,46.311,227000.0
2008-10-06 15:10:00,72.25,74.34,71.93,74.18,212900.0,46.3367,47.6771,46.1315,47.5745,212900.0
2008-10-06 15:20:00,74.18,76.32,73.99,76.26,496000.0,47.5745,48.9469,47.4526,48.9085,496000.0
2008-10-06 15:30:00,76.23,76.82,75.11,75.21,367900.0,48.8892,49.2676,48.1709,48.2351,367900.0
2008-10-06 15:40:00,75.55,77.18,74.88,76.68,275700.0,48.4531,49.4985,48.0234,49.1778,275700.0
2008-10-06 15:50:00,76.71,78.73,76.35,78.03,491800.0,49.1971,50.4926,48.9662,50.0436,491800.0
2008-10-07 09:30:00,80.2,81.0,79.14,80.1,273300.0,51.4353,51.9484,50.7555,51.3712,273300.0
2008-10-07 09:40:00,80.02,81.39,79.02,79.71,358000.0,51.3199,52.1985,50.6786,51.1211,358000.0
2008-10-07 09:50:00,79.59,79.71,77.11,79.12,348900.0,51.0441,51.1211,49.4536,50.7427,348900.0
2008-10-07 10:00:00,79.11,79.64,77.98,78.33,257100.0,50.7363,51.0762,50.0116,50.236,257100.0
2008-10-07 10:10:00,78.43,79.42,78.39,78.64,150900.0,50.3002,50.9351,50.2745,50.4349,150900.0
2008-10-07 10:20:00,78.68,80.31,78.42,80.0,179600.0,50.4605,51.5059,50.2938,51.3071,179600.0
2008-10-07 10:30:00,80.03,80.23,79.14,80.07,147300.0,51.3263,51.4546,50.7555,51.352,147300.0
2008-10-07 10:40:00,80.08,81.02,79.34,80.75,208700.0,51.3584,51.9612,50.8838,51.7881,208700.0
2008-10-07 10:50:00,80.75,80.75,78.99,79.26,121700.0,51.7881,51.7881,50.6593,50.8325,121700.0
2008-10-07 11:00:00,79.18,79.83,78.58,78.98,105800.0,50.7812,51.198,50.3964,50.6529,105800.0
2008-10-07 11:10:00,78.99,79.12,78.61,78.83,110100.0,50.6593,50.7427,50.4156,50.5567,110100.0
2008-10-07 11:20:00,78.83,79.13,77.81,78.58,199600.0,50.5567,50.7491,49.9025,50.3964,199600.0
2008-10-07 11:30:00,78.58,79.42,78.46,78.9,136200.0,50.3964,50.9351,50.3194,50.6016,136200.0
2008-10-07 11:40:00,78.93,79.76,78.58,79.54,108700.0,50.6208,51.1532,50.3964,51.0121,108700.0
2008-10-07 11:50:00,79.46,79.74,79.0,79.53,101000.0,50.9608,51.1403,50.6657,51.0056,101000.0
2008-10-07 12:00:00,79.56,79.72,78.63,78.69,108700.0,51.0249,51.1275,50.4284,50.4669,108700.0
2008-10-07 12:10:00,78.7,79.45,78.7,79.32,80600.0,50.4733,50.9543,50.4733,50.871,80600.0
2008-10-07 12:20:00,79.35,79.57,78.15,78.34,70700.0,50.8902,51.0313,50.1206,50.2425,70700.0
2008-10-07 12:30:00,78.31,78.7,77.34,77.47,93400.0,50.2232,50.4733,49.6011,49.6845,93400.0
2008-10-07 12:40:00,77.6,78.03,76.74,76.95,173300.0,49.7679,50.0436,49.2163,49.351,173300.0
2008-10-07 12:50:00,76.98,77.36,76.61,77.27,109700.0,49.3702,49.6139,49.1329,49.5562,109700.0
2008-10-07 13:00:00,77.3,78.13,77.18,77.8,146800.0,49.5755,50.1078,49.4985,49.8961,146800.0
2008-10-07 13:10:00,77.8,78.44,76.94,77.46,145300.0,49.8961,50.3066,49.3446,49.6781,145300.0
2008-10-07 13:20:00,77.55,77.75,75.53,76.03,215900.0,49.7358,49.8641,48.4403,48.761,215900.0
2008-10-07 13:30:00,76.06,77.03,75.78,76.87,215000.0,48.7802,49.4023,48.6006,49.2997,215000.0
2008-10-07 13:40:00,76.86,76.92,74.45,74.52,277800.0,49.2933,49.3318,47.7476,47.7925,277800.0
2008-10-07 13:50:00,74.51,75.42,74.08,74.36,177900.0,47.7861,48.3697,47.5104,47.6899,177900.0
2008-10-07 14:00:00,74.35,76.16,74.28,75.84,189800.0,47.6835,48.8443,47.6386,48.6391,189800.0
2008-10-07 14:10:00,75.82,76.52,74.48,76.32,197700.0,48.6263,49.0752,47.7669,48.9469,197700.0
2008-10-07 14:20:00,76.34,77.88,76.17,76.73,222900.0,48.9598,49.9474,48.8507,49.2099,222900.0
2008-10-07 14:30:00,76.88,77.82,76.23,76.92,115300.0,49.3061,49.909,48.8892,49.3318,115300.0
2008-10-07 14:40:00,77.02,77.34,75.18,75.73,170000.0,49.3959,49.6011,48.2158,48.5686,170000.0
2008-10-07 14:50:00,75.83,76.54,74.96,75.32,153100.0,48.6327,49.088,48.0747,48.3056,153100.0
2008-10-07 15:00:00,75.36,75.59,74.16,74.6,171200.0,48.3313,48.4788,47.5617,47.8438,171200.0
2008-10-07 15:10:00,74.62,75.47,73.69,74.2,208300.0,47.8567,48.4018,47.2602,47.5873,208300.0
2008-10-07 15:20:00,74.2,74.51,73.17,73.99,227100.0,47.5873,47.7861,46.9267,47.4526,227100.0
2008-10-07 15:30:00,74.0,74.44,73.19,73.41,225700.0,47.459,47.7412,46.9396,47.0807,225700.0
2008-10-07 15:40:00,73.29,73.61,72.2,72.21,247400.0,47.0037,47.2089,46.3046,46.311,247400.0
2008-10-07 15:50:00,72.27,73.06,71.53,72.54,476000.0,46.3495,46.8562,45.8749,46.5227,476000.0
2008-10-08 09:30:00,69.38,72.54,67.64,71.98,551500.0,44.4961,46.5227,43.3801,46.1635,551500.0
2008-10-08 09:40:00,71.86,73.6,70.81,72.82,379900.0,46.0866,47.2025,45.4132,46.7023,379900.0
2008-10-08 09:50:00,72.88,73.86,72.33,72.63,313100.0,46.7407,47.3693,46.388,46.5804,313100.0
2008-10-08 10:00:00,72.59,73.52,72.59,72.89,304300.0,46.5548,47.1512,46.5548,46.7472,304300.0
2008-10-08 10:10:00,72.85,73.45,72.22,72.34,261600.0,46.7215,47.1063,46.3175,46.3944,261600.0
2008-10-08 10:20:00,72.34,72.63,71.22,72.06,261200.0,46.3944,46.5804,45.6761,46.2148,261200.0
2008-10-08 10:30:00,72.06,72.46,70.0,70.03,376700.0,46.2148,46.4714,44.8937,44.9129,376700.0
2008-10-08 10:40:00,70.14,70.57,68.77,68.86,394800.0,44.9835,45.2593,44.1048,44.1626,394800.0
2008-10-08 10:50:00,68.86,70.8,68.65,69.73,232600.0,44.1626,45.4068,44.0279,44.7205,232600.0
2008-10-08 11:00:00,69.77,70.19,68.59,68.85,213000.0,44.7462,45.0155,43.9894,44.1562,213000.0
2008-10-08 11:10:00,68.86,69.99,68.5,69.98,284600.0,44.1626,44.8873,43.9317,44.8809,284600.0
2008-10-08 11:20:00,69.98,70.92,69.25,69.25,269600.0,44.8809,45.4837,44.4127,44.4127,269600.0
2008-10-08 11:30:00,69.22,69.47,68.13,68.58,247200.0,44.3934,44.5538,43.6944,43.983,247200.0
2008-10-08 11:40:00,68.59,68.99,67.23,67.61,210700.0,43.9894,44.2459,43.1172,43.3609,210700.0
2008-10-08 11:50:00,67.66,68.91,67.46,68.83,195000.0,43.393,44.1946,43.2647,44.1433,195000.0
2008-10-08 12:00:00,68.75,68.9,67.45,67.74,247400.0,44.092,44.1882,43.2583,43.4443,247400.0
2008-10-08 12:10:00,67.73,68.34,67.32,68.14,203300.0,43.4379,43.8291,43.1749,43.7008,203300.0
2008-10-08 12:20:00,68.16,68.41,67.05,67.3,164800.0,43.7136,43.874,43.0017,43.1621,164800.0
2008-10-08 12:30:00,67.26,68.4,67.13,68.1,223200.0,43.1364,43.8675,43.053,43.6751,223200.0
2008-10-08 12:40:00,68.18,68.82,67.4,67.55,206900.0,43.7265,44.1369,43.2262,43.3224,206900.0
2008-10-08 12:50:00,67.53,68.77,67.52,68.65,186500.0,43.3096,44.1048,43.3032,44.0279,186500.0
2008-10-08 13:00:00,68.65,70.46,68.57,70.46,274300.0,44.0279,45.1887,43.9766,45.1887,274300.0
2008-10-08 13:10:00,70.45,71.0,69.76,70.93,273200.0,45.1823,45.535,44.7398,45.4901,273200.0
2008-10-08 13:20:00,70.94,71.4,70.19,70.26,260500.0,45.4965,45.7916,45.0155,45.0604,260500.0
2008-10-08 13:30:00,70.34,71.48,69.88,70.96,131600.0,45.1117,45.8429,44.8167,45.5094,131600.0
2008-10-08 13:40:00,70.88,72.08,70.88,71.72,108500.0,45.4581,46.2277,45.4581,45.9968,108500.0
2008-10-08 13:50:00,71.69,74.14,71.44,73.73,225600.0,45.9776,47.5488,45.8172,47.2859,225600.0
2008-10-08 14:00:00,73.73,74.07,72.78,73.99,285600.0,47.2859,47.5039,46.6766,47.4526,285600.0
2008-10-08 14:10:00,74.01,74.48,73.36,74.39,260700.0,47.4655,47.7669,47.0486,47.7092,260700.0
2008-10-08 14:20:00,74.41,75.34,74.07,74.21,227900.0,47.722,48.3184,47.5039,47.5937,227900.0
2008-10-08 14:30:00,74.2,74.57,73.21,73.59,150200.0,47.5873,47.8246,46.9524,47.1961,150200.0
2008-10-08 14:40:00,73.59,73.9,72.78,73.7,192100.0,47.1961,47.3949,46.6766,47.2666,192100.0
2008-10-08 14:50:00,73.69,75.0,73.41,74.18,196400.0,47.2602,48.1004,47.0807,47.5745,196400.0
2008-10-08 15:00:00,74.15,75.3,73.42,75.23,213600.0,47.5552,48.2928,47.0871,48.2479,213600.0
2008-10-08 15:10:00,75.23,75.8,74.11,75.8,182500.0,48.2479,48.6135,47.5296,48.6135,182500.0
2008-10-08 15:20:00,75.78,76.0,75.09,75.75,203300.0,48.6006,48.7417,48.1581,48.5814,203300.0
2008-10-08 15:30:00,75.75,76.56,74.76,74.86,267100.0,48.5814,49.1009,47.9465,48.0106,267100.0
2008-10-08 15:40:00,74.87,75.39,73.37,73.9,324000.0,48.017,48.3505,47.055,47.3949,324000.0
2008-10-08 15:50:00,73.96,74.2,72.13,72.18,400300.0,47.4334,47.5873,46.2597,46.2918,400300.0
2008-10-09 09:30:00,72.56,73.89,71.59,71.86,217200.0,46.5355,47.3885,45.9134,46.0866,217200.0
2008-10-09 09:40:00,71.81,74.85,71.58,74.22,233200.0,46.0545,48.0042,45.907,47.6001,233200.0
2008-10-09 09:50:00,74.2,75.24,73.5,73.74,216000.0,47.5873,48.2543,47.1384,47.2923,216000.0
2008-10-09 10:00:00,73.74,73.75,72.68,73.23,197600.0,47.2923,47.2987,46.6125,46.9652,197600.0
2008-10-09 10:10:00,73.22,73.36,72.16,72.65,197700.0,46.9588,47.0486,46.279,46.5932,197700.0
2008-10-09 10:20:00,72.61,72.8,70.87,71.05,141700.0,46.5676,46.6894,45.4517,45.5671,141700.0
2008-10-09 10:30:00,71.1,72.45,70.75,71.6,158200.0,45.5992,46.465,45.3747,45.9198,158200.0
2008-10-09 10:40:00,71.61,72.16,70.21,70.83,138100.0,45.9262,46.279,45.0284,45.426,138100.0
2008-10-09 10:50:00,70.8,70.99,70.0,70.11,218300.0,45.4068,45.5286,44.8937,44.9642,218300.0
2008-10-09 11:00:00,70.07,70.59,69.15,70.26,217600.0,44.9386,45.2721,44.3486,45.0604,217600.0
2008-10-09 11:10:00,70.29,71.84,69.94,71.38,162500.0,45.0797,46.0738,44.8552,45.7787,162500.0
2008-10-09 11:20:00,71.41,71.51,70.28,70.98,136400.0,45.798,45.8621,45.0733,45.5222,136400.0
2008-10-09 11:30:00,70.94,71.89,70.48,71.39,133800.0,45.4965,46.1058,45.2015,45.7852,133800.0
2008-10-09 11:40:00,71.42,72.33,71.08,72.01,161300.0,45.8044,46.388,45.5863,46.1828,161300.0
2008-10-09 11:50:00,72.05,72.32,70.73,70.73,152000.0,46.2084,46.3816,45.3619,45.3619,152000.0
2008-10-09 12:00:00,70.81,71.04,70.24,70.82,120900.0,45.4132,45.5607,45.0476,45.4196,120900.0
2008-10-09 12:10:00,70.77,71.0,70.08,70.85,145800.0,45.3875,45.535,44.945,45.4388,145800.0
2008-10-09 12:20:00,70.78,71.3,70.6,70.67,107500.0,45.3939,45.7274,45.2785,45.3234,107500.0
2008-10-09 12:30:00,70.67,70.69,70.16,70.22,65600.0,45.3234,45.3362,44.9963,45.0348,65600.0
2008-10-09 12:40:00,70.19,70.25,69.32,69.37,139700.0,45.0155,45.054,44.4576,44.4896,139700.0
2008-10-09 12:50:00,69.31,69.9,69.18,69.5,171400.0,44.4512,44.8296,44.3678,44.573,171400.0
2008-10-09 13:00:00,69.59,69.93,69.11,69.34,87200.0,44.6307,44.8488,44.3229,44.4704,87200.0
2008-10-09 13:10:00,69.34,70.54,69.33,69.8,161700.0,44.4704,45.24,44.464,44.7654,161700.0
2008-10-09 13:20:00,69.8,70.91,69.47,70.45,132100.0,44.7654,45.4773,44.5538,45.1823,132100.0
2008-10-09 13:30:00,70.48,71.08,69.71,69.93,153700.0,45.2015,45.5863,44.7077,44.8488,153700.0
2008-10-09 13:40:00,69.87,70.29,69.68,69.85,125900.0,44.8103,45.0797,44.6885,44.7975,125900.0
2008-10-09 13:50:00,69.93,70.14,69.51,69.87,110200.0,44.8488,44.9835,44.5794,44.8103,110200.0
2008-10-09 14:00:00,69.92,70.32,69.78,70.07,122800.0,44.8424,45.0989,44.7526,44.9386,122800.0
2008-10-09 14:10:00,70.17,70.18,69.1,69.3,134500.0,45.0027,45.0091,44.3165,44.4448,134500.0
2008-10-09 14:20:00,69.31,69.37,68.85,68.98,128800.0,44.4512,44.4896,44.1562,44.2395,128800.0
2008-10-09 14:30:00,68.94,69.17,68.16,68.41,155600.0,44.2139,44.3614,43.7136,43.874,155600.0
2008-10-09 14:40:00,68.41,69.19,68.4,68.71,127100.0,43.874,44.3742,43.8675,44.0664,127100.0
2008-10-09 14:50:00,68.67,68.77,68.04,68.1,126800.0,44.0407,44.1048,43.6367,43.6751,126800.0
2008-10-09 15:00:00,68.08,68.17,67.0,67.49,208900.0,43.6623,43.72,42.9697,43.2839,208900.0
2008-10-09 15:10:00,67.45,67.52,65.83,65.99,258400.0,43.2583,43.3032,42.2193,42.3219,258400.0
2008-10-09 15:20:00,66.0,66.86,65.75,66.03,324700.0,42.3283,42.8799,42.168,42.3476,324700.0
2008-10-09 15:30:00,65.99,66.42,65.27,65.4,319800.0,42.3219,42.5977,41.8602,41.9435,319800.0
2008-10-09 15:40:00,65.4,65.52,63.0,63.07,629400.0,41.9435,42.0205,40.4043,40.4492,629400.0
2008-10-09 15:50:00,63.05,65.04,62.83,64.25,729100.0,40.4364,41.7127,40.2953,41.206,729100.0
2008-10-10 09:30:00,58.17,60.0,55.63,56.97,797100.0,37.3067,38.4803,35.6777,36.5371,797100.0
2008-10-10 09:40:00,56.97,60.59,55.75,59.94,669200.0,36.5371,38.8587,35.7546,38.4418,669200.0
2008-10-10 09:50:00,59.92,61.82,58.95,59.97,614800.0,38.429,39.6475,37.8069,38.4611,614800.0
2008-10-10 10:00:00,59.88,63.06,59.78,62.0,435100.0,38.4033,40.4428,38.3392,39.763,435100.0
2008-10-10 10:10:00,62.0,62.29,59.98,60.45,388100.0,39.763,39.949,38.4675,38.7689,388100.0
2008-10-10 10:20:00,60.42,61.33,59.35,59.98,267400.0,38.7497,39.3333,38.0634,38.4675,267400.0
2008-10-10 10:30:00,59.99,60.19,57.84,58.06,386100.0,38.4739,38.6022,37.095,37.2361,386100.0
2008-10-10 10:40:00,58.05,58.27,56.8,57.6,361900.0,37.2297,37.3708,36.428,36.9411,361900.0
2008-10-10 10:50:00,57.61,58.44,56.64,57.01,371500.0,36.9475,37.4798,36.3254,36.5627,371500.0
2008-10-10 11:00:00,57.07,57.96,56.23,56.39,383400.0,36.6012,37.172,36.0625,36.1651,383400.0
2008-10-10 11:10:00,56.42,57.23,56.01,56.53,202700.0,36.1843,36.7038,35.9214,36.2549,202700.0
2008-10-10 11:20:00,56.61,56.95,55.73,55.83,285500.0,36.3062,36.5242,35.7418,35.8059,285500.0
2008-10-10 11:30:00,55.83,55.97,55.0,55.72,294000.0,35.8059,35.8957,35.2736,35.7354,294000.0
2008-10-10 11:40:00,55.77,56.57,55.36,55.61,227000.0,35.7674,36.2805,35.5045,35.6648,227000.0
2008-10-10 11:50:00,55.65,56.32,55.2,56.06,311700.0,35.6905,36.1202,35.4019,35.9534,311700.0
2008-10-10 12:00:00,56.09,58.1,55.66,57.47,352900.0,35.9727,37.2618,35.6969,36.8577,352900.0
2008-10-10 12:10:00,57.49,59.11,56.71,58.89,276900.0,36.8705,37.9095,36.3703,37.7684,276900.0
2008-10-10 12:20:00,58.92,60.02,58.87,59.05,372000.0,37.7877,38.4931,37.7556,37.871,372000.0
2008-10-10 12:30:00,59.09,59.35,58.02,58.44,254000.0,37.8967,38.0634,37.2105,37.4798,254000.0
2008-10-10 12:40:00,58.29,60.1,58.0,59.5,215200.0,37.3836,38.5444,37.1976,38.1596,215200.0
2008-10-10 12:50:00,59.5,59.78,58.25,58.84,171200.0,38.1596,38.3392,37.358,37.7364,171200.0
2008-10-10 13:00:00,58.86,58.9,58.0,58.07,187300.0,37.7492,37.7748,37.1976,37.2425,187300.0
2008-10-10 13:10:00,58.08,58.26,57.01,57.17,162400.0,37.2489,37.3644,36.5627,36.6653,162400.0
2008-10-10 13:20:00,57.17,58.47,56.87,58.06,153300.0,36.6653,37.4991,36.4729,37.2361,153300.0
2008-10-10 13:30:00,58.12,58.2,56.51,57.11,176900.0,37.2746,37.3259,36.242,36.6268,176900.0
2008-10-10 13:40:00,57.11,57.15,55.32,55.59,266100.0,36.6268,36.6525,35.4788,35.652,266100.0
2008-10-10 13:50:00,55.59,56.36,55.05,56.22,227700.0,35.652,36.1458,35.3057,36.056,227700.0
2008-10-10 14:00:00,56.3,57.44,55.09,57.32,277000.0,36.1074,36.8385,35.3313,36.7615,277000.0
2008-10-10 14:10:00,57.38,57.9,55.85,56.06,237600.0,36.8,37.1335,35.8188,35.9534,237600.0
2008-10-10 14:20:00,55.94,56.76,54.52,54.73,359600.0,35.8765,36.4024,34.9658,35.1005,359600.0
2008-10-10 14:30:00,54.74,56.14,54.4,55.46,352800.0,35.1069,36.0047,34.8888,35.5686,352800.0
2008-10-10 14:40:00,55.4,56.68,55.11,55.92,297300.0,35.5301,36.3511,35.3442,35.8636,297300.0
2008-10-10 14:50:00,55.93,56.54,55.35,56.08,349900.0,35.8701,36.2613,35.4981,35.9663,349900.0
2008-10-10 15:00:00,56.11,58.39,55.86,58.06,399000.0,35.9855,37.4478,35.8252,37.2361,399000.0
2008-10-10 15:10:00,58.0,60.75,57.84,60.23,584400.0,37.1976,38.9613,37.095,38.6278,584400.0
2008-10-10 15:20:00,60.3,61.51,59.46,60.67,635600.0,38.6727,39.4487,38.134,38.91,635600.0
2008-10-10 15:30:00,60.53,63.68,60.43,62.57,575000.0,38.8202,40.8404,38.7561,40.1285,575000.0
2008-10-10 15:40:00,62.57,63.41,60.79,61.97,803800.0,40.1285,40.6673,38.987,39.7437,803800.0
2008-10-10 15:50:00,61.95,62.81,61.21,61.41,697800.0,39.7309,40.2825,39.2563,39.3846,697800.0
2008-10-13 09:30:00,62.96,66.93,62.88,66.63,607900.0,40.3787,42.9248,40.3274,42.7324,607900.0
2008-10-13 09:40:00,66.62,67.61,66.0,66.09,600100.0,42.726,43.3609,42.3283,42.3861,600100.0
2008-10-13 09:50:00,66.05,66.22,65.09,65.82,403400.0,42.3604,42.4694,41.7447,42.2129,403400.0
2008-10-13 10:00:00,65.84,66.41,64.77,65.05,299600.0,42.2257,42.5913,41.5395,41.7191,299600.0
2008-10-13 10:10:00,65.05,65.58,64.69,65.23,257400.0,41.7191,42.059,41.4882,41.8345,257400.0
2008-10-13 10:20:00,65.32,67.26,65.32,66.99,188600.0,41.8922,43.1364,41.8922,42.9633,188600.0
2008-10-13 10:30:00,67.02,67.91,66.99,67.88,242000.0,42.9825,43.5533,42.9633,43.5341,242000.0
2008-10-13 10:40:00,67.88,68.33,67.0,67.34,196200.0,43.5341,43.8227,42.9697,43.1877,196200.0
2008-10-13 10:50:00,67.34,68.03,66.81,67.76,161400.0,43.1877,43.6303,42.8478,43.4571,161400.0
2008-10-13 11:00:00,67.76,68.31,67.47,68.11,113300.0,43.4571,43.8098,43.2711,43.6816,113300.0
2008-10-13 11:10:00,68.05,68.15,66.93,66.94,95200.0,43.6431,43.7072,42.9248,42.9312,95200.0
2008-10-13 11:20:00,66.93,67.13,66.33,66.81,147200.0,42.9248,43.053,42.54,42.8478,147200.0
2008-10-13 11:30:00,66.79,67.62,66.67,67.62,98300.0,42.835,43.3673,42.758,43.3673,98300.0
2008-10-13 11:40:00,67.67,68.0,67.31,67.37,111000.0,43.3994,43.611,43.1685,43.207,111000.0
2008-10-13 11:50:00,67.41,67.57,66.83,67.32,72700.0,43.2326,43.3352,42.8606,43.1749,72700.0
2008-10-13 12:00:00,67.3,67.59,67.04,67.52,79900.0,43.1621,43.3481,42.9953,43.3032,79900.0
2008-10-13 12:10:00,67.49,67.6,66.87,67.24,165300.0,43.2839,43.3545,42.8863,43.1236,165300.0
2008-10-13 12:20:00,67.2,67.6,66.94,67.5,140800.0,43.0979,43.3545,42.9312,43.2903,140800.0
2008-10-13 12:30:00,67.48,67.87,67.48,67.72,114700.0,43.2775,43.5276,43.2775,43.4314,114700.0
2008-10-13 12:40:00,67.75,68.44,67.72,68.44,81100.0,43.4507,43.8932,43.4314,43.8932,81100.0
2008-10-13 12:50:00,68.44,68.56,67.85,68.32,94100.0,43.8932,43.9702,43.5148,43.8162,94100.0
2008-10-13 13:00:00,68.32,68.98,68.31,68.83,113300.0,43.8162,44.2395,43.8098,44.1433,113300.0
2008-10-13 13:10:00,68.83,69.16,68.72,68.8,127200.0,44.1433,44.355,44.0728,44.1241,127200.0
2008-10-13 13:20:00,68.75,68.96,68.56,68.7,71100.0,44.092,44.2267,43.9702,44.06,71100.0
2008-10-13 13:30:00,68.71,69.36,68.71,69.22,121200.0,44.0664,44.4832,44.0664,44.3934,121200.0
2008-10-13 13:40:00,69.25,69.33,68.17,68.47,120200.0,44.4127,44.464,43.72,43.9124,120200.0
2008-10-13 13:50:00,68.4,68.5,67.71,68.23,149400.0,43.8675,43.9317,43.425,43.7585,149400.0
2008-10-13 14:00:00,68.27,68.43,67.55,67.88,141400.0,43.7842,43.8868,43.3224,43.5341,141400.0
2008-10-13 14:10:00,67.86,68.29,67.76,68.04,109200.0,43.5212,43.797,43.4571,43.6367,109200.0
2008-10-13 14:20:00,68.03,68.41,67.48,67.62,149200.0,43.6303,43.874,43.2775,43.3673,149200.0
2008-10-13 14:30:00,67.6,68.3,67.24,68.24,170400.0,43.3545,43.8034,43.1236,43.7649,170400.0
2008-10-13 14:40:00,68.25,69.45,68.25,69.25,206700.0,43.7713,44.541,43.7713,44.4127,206700.0
2008-10-13 14:50:00,69.24,70.14,68.85,70.05,230400.0,44.4063,44.9835,44.1562,44.9258,230400.0
2008-10-13 15:00:00,70.05,70.27,69.77,69.97,193200.0,44.9258,45.0669,44.7462,44.8745,193200.0
2008-10-13 15:10:00,70.0,70.26,69.46,69.83,243100.0,44.8937,45.0604,44.5474,44.7847,243100.0
2008-10-13 15:20:00,69.83,70.93,69.74,70.73,355200.0,44.7847,45.4901,44.7269,45.3619,355200.0
2008-10-13 15:30:00,70.77,71.33,70.27,71.25,366100.0,45.3875,45.7467,45.0669,45.6954,366100.0
2008-10-13 15:40:00,71.29,72.25,70.75,72.01,427400.0,45.721,46.3367,45.3747,46.1828,427400.0
2008-10-13 15:50:00,72.01,74.46,71.44,74.16,790000.0,46.1828,47.7541,45.8172,47.5617,790000.0
2008-10-14 09:30:00,76.86,80.48,76.21,79.16,878200.0,49.2933,51.6149,48.8764,50.7684,878200.0
2008-10-14 09:40:00,79.17,79.25,77.46,78.63,624100.0,50.7748,50.8261,49.6781,50.4284,624100.0
2008-10-14 09:50:00,78.65,79.09,77.6,78.16,581700.0,50.4413,50.7235,49.7679,50.127,581700.0
2008-10-14 10:00:00,78.2,79.24,77.41,78.01,498200.0,50.1527,50.8197,49.646,50.0308,498200.0
2008-10-14 10:10:00,78.0,78.37,77.24,77.6,322700.0,50.0244,50.2617,49.537,49.7679,322700.0
2008-10-14 10:20:00,77.54,78.28,77.3,77.9,263100.0,49.7294,50.204,49.5755,49.9603,263100.0
2008-10-14 10:30:00,77.93,78.09,76.19,76.41,356500.0,49.9795,50.0821,48.8636,49.0047,356500.0
2008-10-14 10:40:00,76.45,77.18,75.46,75.57,383200.0,49.0303,49.4985,48.3954,48.4659,383200.0
2008-10-14 10:50:00,75.56,76.55,75.48,75.88,412100.0,48.4595,49.0945,48.4082,48.6648,412100.0
2008-10-14 11:00:00,75.85,76.8,75.31,76.67,326800.0,48.6455,49.2548,48.2992,49.1714,326800.0
2008-10-14 11:10:00,76.62,76.67,75.31,75.52,278700.0,49.1394,49.1714,48.2992,48.4339,278700.0
2008-10-14 11:20:00,75.52,77.37,75.25,77.18,220500.0,48.4339,49.6204,48.2607,49.4985,220500.0
2008-10-14 11:30:00,77.12,77.86,76.88,76.92,197600.0,49.46,49.9346,49.3061,49.3318,197600.0
2008-10-14 11:40:00,76.91,78.41,76.73,78.26,179600.0,49.3253,50.2873,49.2099,50.1911,179600.0
2008-10-14 11:50:00,78.21,78.44,77.52,77.73,112400.0,50.1591,50.3066,49.7166,49.8512,112400.0
2008-10-14 12:00:00,77.74,77.74,76.87,77.34,122000.0,49.8576,49.8576,49.2997,49.6011,122000.0
2008-10-14 12:10:00,77.37,78.08,77.3,77.83,138900.0,49.6204,50.0757,49.5755,49.9154,138900.0
2008-10-14 12:20:00,77.83,77.85,77.11,77.38,103700.0,49.9154,49.9282,49.4536,49.6268,103700.0
2008-10-14 12:30:00,77.44,78.83,77.18,78.61,157300.0,49.6652,50.5567,49.4985,50.4156,157300.0
2008-10-14 12:40:00,78.6,78.73,77.9,78.53,153800.0,50.4092,50.4926,49.9603,50.3643,153800.0
2008-10-14 12:50:00,78.62,78.78,77.54,77.56,120100.0,50.422,50.5246,49.7294,49.7422,120100.0
2008-10-14 13:00:00,77.51,78.49,76.86,78.33,143200.0,49.7101,50.3387,49.2933,50.236,143200.0
2008-10-14 13:10:00,78.34,78.45,77.71,78.03,107700.0,50.2425,50.313,49.8384,50.0436,107700.0
2008-10-14 13:20:00,78.05,78.08,77.55,77.97,98300.0,50.0565,50.0757,49.7358,50.0052,98300.0
2008-10-14 13:30:00,77.95,78.87,77.85,78.1,124400.0,49.9923,50.5824,49.9282,50.0885,124400.0
2008-10-14 13:40:00,78.08,78.8,77.85,78.39,124600.0,50.0757,50.5375,49.9282,50.2745,124600.0
2008-10-14 13:50:00,78.4,78.64,77.61,77.69,155400.0,50.2809,50.4349,49.7743,49.8256,155400.0
2008-10-14 14:00:00,77.67,78.04,76.78,77.28,243900.0,49.8128,50.0501,49.242,49.5626,243900.0
2008-10-14 14:10:00,77.28,77.69,76.46,76.5,386800.0,49.5626,49.8256,49.0367,49.0624,386800.0
2008-10-14 14:20:00,76.5,77.57,76.12,77.5,274000.0,49.0624,49.7486,48.8187,49.7037,274000.0
2008-10-14 14:30:00,77.57,77.94,76.22,76.37,225100.0,49.7486,49.9859,48.8828,48.979,225100.0
2008-10-14 14:40:00,76.32,76.71,73.61,73.76,332600.0,48.9469,49.1971,47.2089,47.3051,332600.0
2008-10-14 14:50:00,73.76,74.75,73.26,73.77,249800.0,47.3051,47.94,46.9845,47.3115,249800.0
2008-10-14 15:00:00,73.87,75.39,73.7,75.33,220100.0,47.3757,48.3505,47.2666,48.312,220100.0
2008-10-14 15:10:00,75.33,76.7,75.08,75.47,232100.0,48.312,49.1907,48.1517,48.4018,232100.0
2008-10-14 15:20:00,75.37,76.36,74.83,76.16,206800.0,48.3377,48.9726,47.9914,48.8443,206800.0
2008-10-14 15:30:00,76.18,77.49,75.46,75.51,300800.0,48.8572,49.6973,48.3954,48.4275,300800.0
2008-10-14 15:40:00,75.62,77.05,75.52,76.03,303200.0,48.498,49.4151,48.4339,48.761,303200.0
2008-10-14 15:50:00,75.98,75.98,75.22,75.63,383700.0,48.7289,48.7289,48.2415,48.5044,383700.0
2008-10-15 09:30:00,72.75,73.68,70.05,70.18,262100.0,46.6574,47.2538,44.9258,45.0091,262100.0
2008-10-15 09:40:00,70.18,71.23,69.89,70.2,284600.0,45.0091,45.6825,44.8231,45.022,284600.0
2008-10-15 09:50:00,70.21,70.26,69.27,69.89,266200.0,45.0284,45.0604,44.4255,44.8231,266200.0
2008-10-15 10:00:00,69.84,69.95,68.0,68.43,198100.0,44.7911,44.8616,43.611,43.8868,198100.0
2008-10-15 10:10:00,68.35,68.55,67.5,67.52,194000.0,43.8355,43.9637,43.2903,43.3032,194000.0
2008-10-15 10:20:00,67.53,68.18,67.44,67.8,139200.0,43.3096,43.7265,43.2519,43.4827,139200.0
2008-10-15 10:30:00,67.79,68.25,67.57,67.86,122100.0,43.4763,43.7713,43.3352,43.5212,122100.0
2008-10-15 10:40:00,67.87,68.27,66.8,66.98,189700.0,43.5276,43.7842,42.8414,42.9568,189700.0
2008-10-15 10:50:00,66.97,67.2,66.4,66.53,165400.0,42.9504,43.0979,42.5849,42.6682,165400.0
2008-10-15 11:00:00,66.53,66.71,66.01,66.29,219800.0,42.6682,42.7837,42.3348,42.5143,219800.0
2008-10-15 11:10:00,66.29,66.46,66.02,66.19,369400.0,42.5143,42.6234,42.3412,42.4502,369400.0
2008-10-15 11:20:00,66.2,66.44,65.55,65.86,271400.0,42.4566,42.6105,42.0397,42.2385,271400.0
2008-10-15 11:30:00,65.88,67.23,65.78,67.12,204700.0,42.2514,43.1172,42.1872,43.0466,204700.0
2008-10-15 11:40:00,67.06,67.85,67.02,67.43,159500.0,43.0082,43.5148,42.9825,43.2455,159500.0
2008-10-15 11:50:00,67.39,67.8,66.65,67.24,105300.0,43.2198,43.4827,42.7452,43.1236,105300.0
2008-10-15 12:00:00,67.23,68.18,67.22,67.87,124700.0,43.1172,43.7265,43.1108,43.5276,124700.0
2008-10-15 12:10:00,67.95,68.08,66.61,66.87,125000.0,43.5789,43.6623,42.7196,42.8863,125000.0
2008-10-15 12:20:00,66.84,67.0,65.88,66.22,89800.0,42.8671,42.9697,42.2514,42.4694,89800.0
2008-10-15 12:30:00,66.24,67.73,66.23,67.67,84200.0,42.4823,43.4379,42.4758,43.3994,84200.0
2008-10-15 12:40:00,67.68,68.5,67.62,67.88,129000.0,43.4058,43.9317,43.3673,43.5341,129000.0
2008-10-15 12:50:00,67.96,68.26,67.55,67.56,95600.0,43.5854,43.7778,43.3224,43.3288,95600.0
2008-10-15 13:00:00,67.6,67.76,66.81,67.11,128800.0,43.3545,43.4571,42.8478,43.0402,128800.0
2008-10-15 13:10:00,67.07,67.13,66.25,66.41,108100.0,43.0146,43.053,42.4887,42.5913,108100.0
2008-10-15 13:20:00,66.42,66.77,66.26,66.51,156800.0,42.5977,42.8222,42.4951,42.6554,156800.0
2008-10-15 13:30:00,66.56,66.63,65.31,65.67,141100.0,42.6875,42.7324,41.8858,42.1167,141100.0
2008-10-15 13:40:00,65.66,66.08,65.33,66.08,147200.0,42.1103,42.3796,41.8986,42.3796,147200.0
2008-10-15 13:50:00,66.02,66.13,64.79,64.85,205800.0,42.3412,42.4117,41.5523,41.5908,205800.0
2008-10-15 14:00:00,64.85,65.02,64.13,64.69,206600.0,41.5908,41.6998,41.129,41.4882,206600.0
2008-10-15 14:10:00,64.7,64.83,64.01,64.04,156100.0,41.4946,41.578,41.0521,41.0713,156100.0
2008-10-15 14:20:00,64.15,65.63,64.04,65.36,214800.0,41.1419,42.091,41.0713,41.9179,214800.0
2008-10-15 14:30:00,65.31,65.75,64.44,64.57,178500.0,41.8858,42.168,41.3278,41.4112,178500.0
2008-10-15 14:40:00,64.51,66.36,64.5,65.92,177400.0,41.3727,42.5592,41.3663,42.277,177400.0
2008-10-15 14:50:00,65.87,66.19,65.08,65.16,193900.0,42.245,42.4502,41.7383,41.7896,193900.0
2008-10-15 15:00:00,65.16,67.21,64.66,67.2,249900.0,41.7896,43.1044,41.4689,43.0979,249900.0
2008-10-15 15:10:00,67.17,67.2,65.11,65.47,260800.0,43.0787,43.0979,41.7575,41.9884,260800.0
2008-10-15 15:20:00,65.46,66.06,64.85,65.08,185200.0,41.982,42.3668,41.5908,41.7383,185200.0
2008-10-15 15:30:00,65.13,65.14,63.61,63.81,250800.0,41.7704,41.7768,40.7955,40.9238,250800.0
2008-10-15 15:40:00,63.84,64.45,63.41,63.42,365700.0,40.943,41.3343,40.6673,40.6737,365700.0
2008-10-15 15:50:00,63.43,63.44,62.1,62.43,704600.0,40.6801,40.6865,39.8271,40.0388,704600.0
2008-10-16 09:30:00,63.41,64.63,61.12,64.03,468900.0,40.6673,41.4497,39.1986,41.0649,468900.0
2008-10-16 09:40:00,64.04,65.31,63.45,65.22,330800.0,41.0713,41.8858,40.6929,41.8281,330800.0
2008-10-16 09:50:00,65.23,65.67,63.19,64.42,331300.0,41.8345,42.1167,40.5262,41.315,331300.0
2008-10-16 10:00:00,64.41,64.94,63.56,63.65,478900.0,41.3086,41.6485,40.7635,40.8212,478900.0
2008-10-16 10:10:00,63.64,63.85,61.54,63.22,386400.0,40.8148,40.9495,39.468,40.5454,386400.0
2008-10-16 10:20:00,63.27,63.99,62.49,62.75,304700.0,40.5775,41.0392,40.0772,40.244,304700.0
2008-10-16 10:30:00,62.73,63.25,62.15,62.32,385000.0,40.2312,40.5647,39.8592,39.9682,385000.0
2008-10-16 10:40:00,62.26,63.53,61.87,63.47,297600.0,39.9297,40.7442,39.6796,40.7058,297600.0
2008-10-16 10:50:00,63.48,63.79,62.34,62.7,287800.0,40.7122,40.911,39.981,40.2119,287800.0
2008-10-16 11:00:00,62.67,62.67,61.27,61.69,491300.0,40.1927,40.1927,39.2948,39.5642,491300.0
2008-10-16 11:10:00,61.69,62.04,60.76,61.12,284600.0,39.5642,39.7886,38.9677,39.1986,284600.0
2008-10-16 11:20:00,61.05,62.08,60.8,61.3,259900.0,39.1537,39.8143,38.9934,39.314,259900.0
2008-10-16 11:30:00,61.3,63.33,61.26,62.12,314500.0,39.314,40.616,39.2884,39.8399,314500.0
2008-10-16 11:40:00,62.18,63.53,61.71,63.12,341000.0,39.8784,40.7442,39.577,40.4813,341000.0
2008-10-16 11:50:00,63.18,64.37,62.25,63.72,294300.0,40.5198,41.283,39.9233,40.8661,294300.0
2008-10-16 12:00:00,63.66,63.67,62.42,63.17,192800.0,40.8276,40.834,40.0323,40.5133,192800.0
2008-10-16 12:10:00,63.19,65.77,63.19,64.45,237800.0,40.5262,42.1808,40.5262,41.3343,237800.0
2008-10-16 12:20:00,64.43,66.48,64.41,65.37,428800.0,41.3214,42.6362,41.3086,41.9243,428800.0
2008-10-16 12:30:00,65.33,65.53,64.51,65.43,289000.0,41.8986,42.0269,41.3727,41.9628,289000.0
2008-10-16 12:40:00,65.43,65.86,64.08,64.5,194100.0,41.9628,42.2385,41.097,41.3663,194100.0
2008-10-16 12:50:00,64.48,64.63,63.45,63.64,211000.0,41.3535,41.4497,40.6929,40.8148,211000.0
2008-10-16 13:00:00,63.55,64.14,63.11,63.11,219200.0,40.7571,41.1354,40.4749,40.4749,219200.0
2008-10-16 13:10:00,63.19,64.19,63.01,63.27,189600.0,40.5262,41.1675,40.4107,40.5775,189600.0
2008-10-16 13:20:00,63.27,64.1,63.02,63.28,167300.0,40.5775,41.1098,40.4171,40.5839,167300.0
2008-10-16 13:30:00,63.34,63.6,62.65,62.89,150400.0,40.6224,40.7891,40.1799,40.3338,150400.0
2008-10-16 13:40:00,62.83,63.56,62.72,63.39,189400.0,40.2953,40.7635,40.2247,40.6544,189400.0
2008-10-16 13:50:00,63.38,65.04,63.25,64.8,200500.0,40.648,41.7127,40.5647,41.5587,200500.0
2008-10-16 14:00:00,64.82,65.09,63.88,63.93,179800.0,41.5716,41.7447,40.9687,41.0008,179800.0
2008-10-16 14:10:00,63.92,64.24,63.24,63.65,171300.0,40.9944,41.1996,40.5582,40.8212,171300.0
2008-10-16 14:20:00,63.58,63.65,62.38,62.99,213500.0,40.7763,40.8212,40.0067,40.3979,213500.0
2008-10-16 14:30:00,63.03,63.75,62.62,63.66,193100.0,40.4236,40.8853,40.1606,40.8276,193100.0
2008-10-16 14:40:00,63.69,64.84,63.11,64.7,170000.0,40.8468,41.5844,40.4749,41.4946,170000.0
2008-10-16 14:50:00,64.72,65.35,64.29,64.61,219200.0,41.5074,41.9115,41.2316,41.4369,219200.0
2008-10-16 15:00:00,64.54,66.15,64.03,66.07,292900.0,41.392,42.4245,41.0649,42.3732,292900.0
2008-10-16 15:10:00,66.06,67.55,65.83,66.88,424700.0,42.3668,43.3224,42.2193,42.8927,424700.0
2008-10-16 15:20:00,66.9,67.17,66.01,67.01,348000.0,42.9055,43.0787,42.3348,42.9761,348000.0
2008-10-16 15:30:00,67.02,67.59,66.39,67.3,315600.0,42.9825,43.3481,42.5785,43.1621,315600.0
2008-10-16 15:40:00,67.31,68.72,67.31,68.72,466300.0,43.1685,44.0728,43.1685,44.0728,466300.0
2008-10-16 15:50:00,68.77,70.81,68.03,69.9,864400.0,44.1048,45.4132,43.6303,44.8296,864400.0
2008-10-17 09:30:00,68.38,68.58,66.49,67.38,612200.0,43.8547,43.983,42.6426,43.2134,612200.0
2008-10-17 09:40:00,67.23,69.94,67.23,68.21,303800.0,43.1172,44.8552,43.1172,43.7457,303800.0
2008-10-17 09:50:00,68.26,69.73,68.1,69.31,257300.0,43.7778,44.7205,43.6751,44.4512,257300.0
2008-10-17 10:00:00,69.41,70.1,68.94,69.27,282600.0,44.5153,44.9578,44.2139,44.4255,282600.0
2008-10-17 10:10:00,69.29,69.95,68.55,69.81,166900.0,44.4383,44.8616,43.9637,44.7718,166900.0
2008-10-17 10:20:00,69.83,71.12,69.64,71.07,224700.0,44.7847,45.612,44.6628,45.5799,224700.0
2008-10-17 10:30:00,71.07,71.16,69.85,70.41,132000.0,45.5799,45.6376,44.7975,45.1566,132000.0
2008-10-17 10:40:00,70.27,72.64,70.15,72.6,152700.0,45.0669,46.5868,44.9899,46.5612,152700.0
2008-10-17 10:50:00,72.62,72.97,71.26,71.58,226400.0,46.574,46.7985,45.7018,45.907,226400.0
2008-10-17 11:00:00,71.67,72.88,71.53,72.63,96800.0,45.9647,46.7407,45.8749,46.5804,96800.0
2008-10-17 11:10:00,72.62,72.67,71.17,71.2,163500.0,46.574,46.6061,45.6441,45.6633,163500.0
2008-10-17 11:20:00,71.23,71.51,70.46,70.63,131500.0,45.6825,45.8621,45.1887,45.2977,131500.0
2008-10-17 11:30:00,70.53,71.52,70.2,70.46,139800.0,45.2336,45.8685,45.022,45.1887,139800.0
2008-10-17 11:40:00,70.48,71.34,70.33,71.29,73400.0,45.2015,45.7531,45.1053,45.721,73400.0
2008-10-17 11:50:00,71.37,71.95,71.33,71.42,57700.0,45.7723,46.1443,45.7467,45.8044,57700.0
2008-10-17 12:00:00,71.51,72.22,71.42,72.01,78600.0,45.8621,46.3175,45.8044,46.1828,78600.0
2008-10-17 12:10:00,72.09,72.59,71.83,72.47,56100.0,46.2341,46.5548,46.0673,46.4778,56100.0
2008-10-17 12:20:00,72.54,73.1,72.44,72.88,114300.0,46.5227,46.8818,46.4586,46.7407,114300.0
2008-10-17 12:30:00,72.82,73.08,72.24,72.98,100500.0,46.7023,46.869,46.3303,46.8049,100500.0
2008-10-17 12:40:00,73.0,73.94,72.91,73.82,100200.0,46.8177,47.4206,46.76,47.3436,100200.0
2008-10-17 12:50:00,73.88,75.0,73.39,74.74,226300.0,47.3821,48.1004,47.0678,47.9336,226300.0
2008-10-17 13:00:00,74.71,75.26,74.42,74.77,179600.0,47.9144,48.2671,47.7284,47.9529,179600.0
2008-10-17 13:10:00,74.76,75.39,74.62,75.2,191400.0,47.9465,48.3505,47.8567,48.2287,191400.0
2008-10-17 13:20:00,75.2,75.97,75.12,75.87,139700.0,48.2287,48.7225,48.1773,48.6583,139700.0
2008-10-17 13:30:00,75.81,77.44,75.81,77.23,202400.0,48.6199,49.6652,48.6199,49.5306,202400.0
2008-10-17 13:40:00,77.3,77.4,75.62,75.92,108900.0,49.5755,49.6396,48.498,48.6904,108900.0
2008-10-17 13:50:00,75.99,76.19,75.03,75.54,118300.0,48.7353,48.8636,48.1196,48.4467,118300.0
2008-10-17 14:00:00,75.58,76.49,75.36,75.66,112300.0,48.4724,49.056,48.3313,48.5237,112300.0
2008-10-17 14:10:00,75.67,75.76,74.6,74.64,126000.0,48.5301,48.5878,47.8438,47.8695,126000.0
2008-10-17 14:20:00,74.63,74.76,73.13,73.43,123400.0,47.8631,47.9465,46.9011,47.0935,123400.0
2008-10-17 14:30:00,73.51,74.45,72.66,72.74,180200.0,47.1448,47.7476,46.5997,46.651,180200.0
2008-10-17 14:40:00,72.74,74.14,71.8,74.05,145800.0,46.651,47.5488,46.0481,47.4911,145800.0
2008-10-17 14:50:00,74.12,74.18,73.08,73.64,118300.0,47.536,47.5745,46.869,47.2282,118300.0
2008-10-17 15:00:00,73.67,74.87,73.42,74.41,167100.0,47.2474,48.017,47.0871,47.722,167100.0
2008-10-17 15:10:00,74.35,74.35,72.29,72.41,219000.0,47.6835,47.6835,46.3624,46.4393,219000.0
2008-10-17 15:20:00,72.38,72.44,70.51,72.01,284900.0,46.4201,46.4586,45.2208,46.1828,284900.0
2008-10-17 15:30:00,72.04,72.83,70.28,70.8,279000.0,46.202,46.7087,45.0733,45.4068,279000.0
2008-10-17 15:40:00,70.78,72.18,70.65,71.35,246200.0,45.3939,46.2918,45.3106,45.7595,246200.0
2008-10-17 15:50:00,71.34,71.61,70.54,71.13,357600.0,45.7531,45.9262,45.24,45.6184,357600.0
2008-10-20 09:30:00,74.39,76.63,73.51,76.1,453700.0,47.7092,49.1458,47.1448,48.8059,453700.0
2008-10-20 09:40:00,76.09,76.81,75.85,76.53,294800.0,48.7994,49.2612,48.6455,49.0816,294800.0
2008-10-20 09:50:00,76.56,77.63,76.36,77.47,340900.0,49.1009,49.7871,48.9726,49.6845,340900.0
2008-10-20 10:00:00,77.54,77.6,76.71,76.95,338400.0,49.7294,49.7679,49.1971,49.351,338400.0
2008-10-20 10:10:00,76.94,77.13,76.07,76.07,224800.0,49.3446,49.4664,48.7866,48.7866,224800.0
2008-10-20 10:20:00,76.16,76.26,75.75,75.82,238000.0,48.8443,48.9085,48.5814,48.6263,238000.0
2008-10-20 10:30:00,75.84,76.25,75.26,75.55,192900.0,48.6391,48.9021,48.2671,48.4531,192900.0
2008-10-20 10:40:00,75.56,76.08,75.01,75.98,140600.0,48.4595,48.793,48.1068,48.7289,140600.0
2008-10-20 10:50:00,75.89,76.09,74.85,75.47,139700.0,48.6712,48.7994,48.0042,48.4018,139700.0
2008-10-20 11:00:00,75.5,75.56,74.58,74.62,121500.0,48.4211,48.4595,47.831,47.8567,121500.0
2008-10-20 11:10:00,74.57,75.14,74.06,75.05,144000.0,47.8246,48.1902,47.4975,48.1324,144000.0
2008-10-20 11:20:00,75.06,75.94,75.05,75.94,140700.0,48.1389,48.7032,48.1324,48.7032,140700.0
2008-10-20 11:30:00,75.94,76.66,75.81,75.97,163300.0,48.7032,49.165,48.6199,48.7225,163300.0
2008-10-20 11:40:00,75.96,76.3,75.4,76.09,204900.0,48.7161,48.9341,48.3569,48.7994,204900.0
2008-10-20 11:50:00,76.04,76.4,75.73,75.95,119500.0,48.7674,48.9983,48.5686,48.7097,119500.0
2008-10-20 12:00:00,75.83,76.11,75.2,76.1,92400.0,48.6327,48.8123,48.2287,48.8059,92400.0
2008-10-20 12:10:00,76.11,76.64,75.96,76.55,114100.0,48.8123,49.1522,48.7161,49.0945,114100.0
2008-10-20 12:20:00,76.55,76.86,76.25,76.86,170500.0,49.0945,49.2933,48.9021,49.2933,170500.0
2008-10-20 12:30:00,76.88,77.18,76.43,76.74,108900.0,49.3061,49.4985,49.0175,49.2163,108900.0
2008-10-20 12:40:00,76.84,76.84,75.72,76.38,114900.0,49.2804,49.2804,48.5621,48.9854,114900.0
2008-10-20 12:50:00,76.39,76.42,75.9,76.21,65500.0,48.9918,49.0111,48.6776,48.8764,65500.0
2008-10-20 13:00:00,76.16,76.16,75.44,75.62,69300.0,48.8443,48.8443,48.3826,48.498,69300.0
2008-10-20 13:10:00,75.58,75.9,75.33,75.83,100900.0,48.4724,48.6776,48.312,48.6327,100900.0
2008-10-20 13:20:00,75.88,76.84,75.88,76.23,116000.0,48.6648,49.2804,48.6648,48.8892,116000.0
2008-10-20 13:30:00,76.24,76.97,76.19,76.75,113900.0,48.8956,49.3638,48.8636,49.2227,113900.0
2008-10-20 13:40:00,76.75,77.34,76.62,77.08,88600.0,49.2227,49.6011,49.1394,49.4344,88600.0
2008-10-20 13:50:00,77.08,77.15,76.57,76.74,83300.0,49.4344,49.4793,49.1073,49.2163,83300.0
2008-10-20 14:00:00,76.65,77.35,76.55,77.21,133100.0,49.1586,49.6075,49.0945,49.5177,133100.0
2008-10-20 14:10:00,77.21,77.35,76.49,76.6,233500.0,49.5177,49.6075,49.056,49.1265,233500.0
2008-10-20 14:20:00,76.61,77.06,76.59,76.89,192600.0,49.1329,49.4215,49.1201,49.3125,192600.0
2008-10-20 14:30:00,76.9,77.07,76.42,77.04,192200.0,49.3189,49.428,49.0111,49.4087,192200.0
2008-10-20 14:40:00,76.98,77.86,76.98,77.35,180400.0,49.3702,49.9346,49.3702,49.6075,180400.0
2008-10-20 14:50:00,77.35,77.88,77.0,77.84,257900.0,49.6075,49.9474,49.3831,49.9218,257900.0
2008-10-20 15:00:00,77.83,78.16,77.23,77.85,265900.0,49.9154,50.127,49.5306,49.9282,265900.0
2008-10-20 15:10:00,77.83,78.5,77.67,78.4,196300.0,49.9154,50.3451,49.8128,50.2809,196300.0
2008-10-20 15:20:00,78.43,78.6,77.9,78.18,186500.0,50.3002,50.4092,49.9603,50.1398,186500.0
2008-10-20 15:30:00,78.19,79.67,77.9,79.45,398200.0,50.1463,51.0954,49.9603,50.9543,398200.0
2008-10-20 15:40:00,79.44,79.47,78.98,79.09,682500.0,50.9479,50.9672,50.6529,50.7235,682500.0
2008-10-20 15:50:00,79.11,79.77,79.11,79.66,718900.0,50.7363,51.1596,50.7363,51.089,718900.0
2008-10-21 09:30:00,77.25,78.36,76.06,77.1,301500.0,49.5434,50.2553,48.7802,49.4472,301500.0
2008-10-21 09:40:00,77.08,77.78,76.88,76.97,265500.0,49.4344,49.8833,49.3061,49.3638,265500.0
2008-10-21 09:50:00,77.02,77.06,75.5,76.16,197400.0,49.3959,49.4215,48.4211,48.8443,197400.0
2008-10-21 10:00:00,76.15,78.0,76.0,77.92,318600.0,48.8379,50.0244,48.7417,49.9731,318600.0
2008-10-21 10:10:00,77.94,78.47,77.27,78.14,255100.0,49.9859,50.3258,49.5562,50.1142,255100.0
2008-10-21 10:20:00,78.14,79.17,77.7,78.28,182000.0,50.1142,50.7748,49.832,50.204,182000.0
2008-10-21 10:30:00,78.3,78.3,77.09,77.26,144400.0,50.2168,50.2168,49.4408,49.5498,144400.0
2008-10-21 10:40:00,77.35,77.94,76.45,76.68,103000.0,49.6075,49.9859,49.0303,49.1778,103000.0
2008-10-21 10:50:00,76.65,76.84,75.82,75.91,98500.0,49.1586,49.2804,48.6263,48.684,98500.0
2008-10-21 11:00:00,75.88,76.16,75.67,75.83,113000.0,48.6648,48.8443,48.5301,48.6327,113000.0
2008-10-21 11:10:00,75.8,76.29,75.73,76.02,90000.0,48.6135,48.9277,48.5686,48.7545,90000.0
2008-10-21 11:20:00,76.02,76.45,75.76,76.45,87100.0,48.7545,49.0303,48.5878,49.0303,87100.0
2008-10-21 11:30:00,76.39,76.83,76.3,76.6,62300.0,48.9918,49.274,48.9341,49.1265,62300.0
2008-10-21 11:40:00,76.65,77.09,76.01,76.04,106900.0,49.1586,49.4408,48.7481,48.7674,106900.0
2008-10-21 11:50:00,76.04,76.15,74.51,74.51,216100.0,48.7674,48.8379,47.7861,47.7861,216100.0
2008-10-21 12:00:00,74.56,75.2,74.22,75.12,144000.0,47.8182,48.2287,47.6001,48.1773,144000.0
2008-10-21 12:10:00,75.1,75.61,74.42,74.71,94600.0,48.1645,48.4916,47.7284,47.9144,94600.0
2008-10-21 12:20:00,74.7,75.27,74.64,74.91,79600.0,47.908,48.2735,47.8695,48.0427,79600.0
2008-10-21 12:30:00,74.93,75.81,74.6,75.72,79200.0,48.0555,48.6199,47.8438,48.5621,79200.0
2008-10-21 12:40:00,75.75,75.87,75.01,75.25,89500.0,48.5814,48.6583,48.1068,48.2607,89500.0
2008-10-21 12:50:00,75.21,75.47,74.71,74.71,65000.0,48.2351,48.4018,47.9144,47.9144,65000.0
2008-10-21 13:00:00,74.69,75.79,74.68,75.27,62200.0,47.9016,48.607,47.8952,48.2735,62200.0
2008-10-21 13:10:00,75.26,75.91,75.25,75.87,52300.0,48.2671,48.684,48.2607,48.6583,52300.0
2008-10-21 13:20:00,75.92,77.08,75.89,76.19,107300.0,48.6904,49.4344,48.6712,48.8636,107300.0
2008-10-21 13:30:00,76.17,76.49,75.74,76.39,104700.0,48.8507,49.056,48.575,48.9918,104700.0
2008-10-21 13:40:00,76.45,76.84,75.98,76.16,87000.0,49.0303,49.2804,48.7289,48.8443,87000.0
2008-10-21 13:50:00,76.21,76.24,75.22,75.36,91900.0,48.8764,48.8956,48.2415,48.3313,91900.0
2008-10-21 14:00:00,75.35,76.22,75.31,75.79,89600.0,48.3249,48.8828,48.2992,48.607,89600.0
2008-10-21 14:10:00,75.78,77.0,75.74,76.92,78700.0,48.6006,49.3831,48.575,49.3318,78700.0
2008-10-21 14:20:00,76.95,77.75,76.84,77.75,148700.0,49.351,49.8641,49.2804,49.8641,148700.0
2008-10-21 14:30:00,77.76,77.98,77.4,77.88,84600.0,49.8705,50.0116,49.6396,49.9474,84600.0
2008-10-21 14:40:00,77.82,78.91,77.73,78.1,120600.0,49.909,50.608,49.8512,50.0885,120600.0
2008-10-21 14:50:00,78.02,78.25,77.57,77.92,108800.0,50.0372,50.1847,49.7486,49.9731,108800.0
2008-10-21 15:00:00,77.94,78.91,77.45,77.69,206000.0,49.9859,50.608,49.6717,49.8256,206000.0
2008-10-21 15:10:00,77.69,78.04,76.84,76.86,143000.0,49.8256,50.0501,49.2804,49.2933,143000.0
2008-10-21 15:20:00,76.86,77.18,76.25,77.0,195600.0,49.2933,49.4985,48.9021,49.3831,195600.0
2008-10-21 15:30:00,77.01,77.26,76.83,76.93,339200.0,49.3895,49.5498,49.274,49.3382,339200.0
2008-10-21 15:40:00,76.95,77.51,76.15,76.3,212700.0,49.351,49.7101,48.8379,48.9341,212700.0
2008-10-21 15:50:00,76.34,77.01,76.14,77.0,436900.0,48.9598,49.3895,48.8315,49.3831,436900.0
2008-10-22 09:30:00,73.58,73.58,71.05,71.44,483200.0,47.1897,47.1897,45.5671,45.8172,483200.0
2008-10-22 09:40:00,71.44,72.38,71.11,71.25,274500.0,45.8172,46.4201,45.6056,45.6954,274500.0
2008-10-22 09:50:00,71.25,71.51,70.12,70.55,354300.0,45.6954,45.8621,44.9707,45.2464,354300.0
2008-10-22 10:00:00,70.66,70.71,70.21,70.41,360900.0,45.317,45.349,45.0284,45.1566,360900.0
2008-10-22 10:10:00,70.37,70.76,70.23,70.57,239000.0,45.131,45.3811,45.0412,45.2593,239000.0
2008-10-22 10:20:00,70.56,71.1,70.31,70.97,249600.0,45.2528,45.5992,45.0925,45.5158,249600.0
2008-10-22 10:30:00,70.98,71.35,70.3,70.75,178300.0,45.5222,45.7595,45.0861,45.3747,178300.0
2008-10-22 10:40:00,70.78,71.48,70.36,71.05,145400.0,45.3939,45.8429,45.1246,45.5671,145400.0
2008-10-22 10:50:00,71.03,71.9,70.82,71.49,150600.0,45.5543,46.1122,45.4196,45.8493,150600.0
2008-10-22 11:00:00,71.5,71.53,70.17,70.66,122500.0,45.8557,45.8749,45.0027,45.317,122500.0
2008-10-22 11:10:00,70.67,71.55,70.55,71.39,78200.0,45.3234,45.8878,45.2464,45.7852,78200.0
2008-10-22 11:20:00,71.32,71.51,70.53,70.6,74100.0,45.7403,45.8621,45.2336,45.2785,74100.0
2008-10-22 11:30:00,70.6,70.86,70.28,70.66,90600.0,45.2785,45.4452,45.0733,45.317,90600.0
2008-10-22 11:40:00,70.65,71.1,70.47,70.87,91300.0,45.3106,45.5992,45.1951,45.4517,91300.0
2008-10-22 11:50:00,70.88,71.09,70.59,70.77,73900.0,45.4581,45.5927,45.2721,45.3875,73900.0
2008-10-22 12:00:00,70.8,70.88,70.3,70.68,60200.0,45.4068,45.4581,45.0861,45.3298,60200.0
2008-10-22 12:10:00,70.72,70.83,70.4,70.74,56100.0,45.3555,45.426,45.1502,45.3683,56100.0
2008-10-22 12:20:00,70.74,71.38,70.74,71.14,92600.0,45.3683,45.7787,45.3683,45.6248,92600.0
2008-10-22 12:30:00,71.14,71.2,70.58,70.62,44700.0,45.6248,45.6633,45.2657,45.2913,44700.0
2008-10-22 12:40:00,70.65,70.65,69.84,69.94,119700.0,45.3106,45.3106,44.7911,44.8552,119700.0
2008-10-22 12:50:00,69.94,70.34,69.88,69.96,77000.0,44.8552,45.1117,44.8167,44.868,77000.0
2008-10-22 13:00:00,69.95,70.03,69.61,69.85,118000.0,44.8616,44.9129,44.6436,44.7975,118000.0
2008-10-22 13:10:00,69.78,69.83,69.2,69.65,132200.0,44.7526,44.7847,44.3806,44.6692,132200.0
2008-10-22 13:20:00,69.63,69.81,69.0,69.42,105100.0,44.6564,44.7718,44.2524,44.5217,105100.0
2008-10-22 13:30:00,69.44,69.78,68.94,69.06,95100.0,44.5345,44.7526,44.2139,44.2908,95100.0
2008-10-22 13:40:00,69.06,69.84,68.78,69.84,116000.0,44.2908,44.7911,44.1113,44.7911,116000.0
2008-10-22 13:50:00,69.84,69.9,69.2,69.46,83700.0,44.7911,44.8296,44.3806,44.5474,83700.0
2008-10-22 14:00:00,69.47,69.63,68.84,68.97,81400.0,44.5538,44.6564,44.1497,44.2331,81400.0
2008-10-22 14:10:00,68.98,69.5,68.74,69.44,75400.0,44.2395,44.573,44.0856,44.5345,75400.0
2008-10-22 14:20:00,69.47,70.54,69.39,70.05,130900.0,44.5538,45.24,44.5025,44.9258,130900.0
2008-10-22 14:30:00,70.11,70.11,69.17,69.34,87300.0,44.9642,44.9642,44.3614,44.4704,87300.0
2008-10-22 14:40:00,69.3,69.56,68.92,69.17,81500.0,44.4448,44.6115,44.201,44.3614,81500.0
2008-10-22 14:50:00,69.16,69.35,68.7,69.26,139700.0,44.355,44.4768,44.06,44.4191,139700.0
2008-10-22 15:00:00,69.26,69.8,69.09,69.53,128600.0,44.4191,44.7654,44.3101,44.5923,128600.0
2008-10-22 15:10:00,69.58,69.71,68.52,68.52,210700.0,44.6243,44.7077,43.9445,43.9445,210700.0
2008-10-22 15:20:00,68.52,68.82,68.04,68.05,239900.0,43.9445,44.1369,43.6367,43.6431,239900.0
2008-10-22 15:30:00,68.07,68.18,66.98,67.0,389300.0,43.6559,43.7265,42.9568,42.9697,389300.0
2008-10-22 15:40:00,67.0,68.73,66.36,68.45,451600.0,42.9697,44.0792,42.5592,43.8996,451600.0
2008-10-22 15:50:00,68.46,69.55,68.08,69.43,603400.0,43.906,44.6051,43.6623,44.5281,603400.0
2008-10-23 09:30:00,69.89,71.54,69.36,69.56,277200.0,44.8231,45.8814,44.4832,44.6115,277200.0
2008-10-23 09:40:00,69.56,70.16,68.0,68.0,167500.0,44.6115,44.9963,43.611,43.611,167500.0
2008-10-23 09:50:00,68.0,69.65,67.39,69.64,197800.0,43.611,44.6692,43.2198,44.6628,197800.0
2008-10-23 10:00:00,69.61,70.54,69.29,70.23,192600.0,44.6436,45.24,44.4383,45.0412,192600.0
2008-10-23 10:10:00,70.24,71.11,69.57,69.78,174900.0,45.0476,45.6056,44.6179,44.7526,174900.0
2008-10-23 10:20:00,69.74,70.14,68.88,69.3,140900.0,44.7269,44.9835,44.1754,44.4448,140900.0
2008-10-23 10:30:00,69.22,70.64,69.18,70.55,165400.0,44.3934,45.3041,44.3678,45.2464,165400.0
2008-10-23 10:40:00,70.53,72.13,70.3,70.8,263400.0,45.2336,46.2597,45.0861,45.4068,263400.0
2008-10-23 10:50:00,70.83,72.3,70.37,72.1,154600.0,45.426,46.3688,45.131,46.2405,154600.0
2008-10-23 11:00:00,72.19,72.95,71.34,71.55,140200.0,46.2982,46.7856,45.7531,45.8878,140200.0
2008-10-23 11:10:00,71.58,71.94,70.31,70.49,87000.0,45.907,46.1379,45.0925,45.2079,87000.0
2008-10-23 11:20:00,70.46,70.65,69.99,70.26,74000.0,45.1887,45.3106,44.8873,45.0604,74000.0
2008-10-23 11:30:00,70.26,72.04,70.16,71.94,93900.0,45.0604,46.202,44.9963,46.1379,93900.0
2008-10-23 11:40:00,71.94,72.05,70.89,71.89,165300.0,46.1379,46.2084,45.4645,46.1058,165300.0
2008-10-23 11:50:00,71.86,72.5,71.82,72.14,87800.0,46.0866,46.497,46.0609,46.2662,87800.0
2008-10-23 12:00:00,72.09,72.38,71.09,71.1,50600.0,46.2341,46.4201,45.5927,45.5992,50600.0
2008-10-23 12:10:00,71.08,71.11,69.58,69.63,146500.0,45.5863,45.6056,44.6243,44.6564,146500.0
2008-10-23 12:20:00,69.6,69.63,68.61,68.99,152200.0,44.6372,44.6564,44.0022,44.2459,152200.0
2008-10-23 12:30:00,68.99,69.59,68.5,68.78,124700.0,44.2459,44.6307,43.9317,44.1113,124700.0
2008-10-23 12:40:00,68.78,69.18,68.04,68.42,106500.0,44.1113,44.3678,43.6367,43.8804,106500.0
2008-10-23 12:50:00,68.51,68.94,67.35,67.5,133300.0,43.9381,44.2139,43.1941,43.2903,133300.0
2008-10-23 13:00:00,67.41,67.9,67.02,67.64,196400.0,43.2326,43.5469,42.9825,43.3801,196400.0
2008-10-23 13:10:00,67.59,68.81,67.32,68.65,129300.0,43.3481,44.1305,43.1749,44.0279,129300.0
2008-10-23 13:20:00,68.64,68.69,67.44,67.45,96700.0,44.0215,44.0535,43.2519,43.2583,96700.0
2008-10-23 13:30:00,67.44,67.73,66.76,67.25,201700.0,43.2519,43.4379,42.8158,43.13,201700.0
2008-10-23 13:40:00,67.4,68.45,67.37,67.68,134100.0,43.2262,43.8996,43.207,43.4058,134100.0
2008-10-23 13:50:00,67.7,67.73,66.96,67.06,134200.0,43.4186,43.4379,42.944,43.0082,134200.0
2008-10-23 14:00:00,67.07,67.08,65.89,66.2,232000.0,43.0146,43.021,42.2578,42.4566,232000.0
2008-10-23 14:10:00,66.21,66.33,65.42,65.63,170800.0,42.463,42.54,41.9564,42.091,170800.0
2008-10-23 14:20:00,65.61,66.85,65.25,66.71,173600.0,42.0782,42.8735,41.8473,42.7837,173600.0
2008-10-23 14:30:00,66.71,68.19,66.38,68.19,173500.0,42.7837,43.7329,42.572,43.7329,173500.0
2008-10-23 14:40:00,68.2,68.37,67.19,67.3,321500.0,43.7393,43.8483,43.0915,43.1621,321500.0
2008-10-23 14:50:00,67.3,67.99,66.55,67.64,302600.0,43.1621,43.6046,42.6811,43.3801,302600.0
2008-10-23 15:00:00,67.64,70.02,67.0,69.94,284800.0,43.3801,44.9065,42.9697,44.8552,284800.0
2008-10-23 15:10:00,69.92,70.66,68.83,68.96,334000.0,44.8424,45.317,44.1433,44.2267,334000.0
2008-10-23 15:20:00,68.96,70.58,68.55,70.15,327200.0,44.2267,45.2657,43.9637,44.9899,327200.0
2008-10-23 15:30:00,70.17,70.37,69.38,69.7,337100.0,45.0027,45.131,44.4961,44.7013,337100.0
2008-10-23 15:40:00,69.6,73.29,69.5,73.08,493300.0,44.6372,47.0037,44.573,46.869,493300.0
2008-10-23 15:50:00,73.1,73.27,72.0,72.44,502500.0,46.8818,46.9909,46.1764,46.4586,502500.0
2008-10-24 09:30:00,64.63,68.0,62.04,66.79,385200.0,41.4497,43.611,39.7886,42.835,385200.0
2008-10-24 09:40:00,66.56,67.61,65.27,67.61,303600.0,42.6875,43.3609,41.8602,43.3609,303600.0
2008-10-24 09:50:00,67.5,69.45,67.07,68.61,286800.0,43.2903,44.541,43.0146,44.0022,286800.0
2008-10-24 10:00:00,68.61,69.47,66.9,67.31,185300.0,44.0022,44.5538,42.9055,43.1685,185300.0
2008-10-24 10:10:00,67.32,67.38,66.18,67.09,184600.0,43.1749,43.2134,42.4438,43.0274,184600.0
2008-10-24 10:20:00,67.25,67.64,65.7,66.27,156700.0,43.13,43.3801,42.1359,42.5015,156700.0
2008-10-24 10:30:00,66.18,67.88,66.1,67.5,123100.0,42.4438,43.5341,42.3925,43.2903,123100.0
2008-10-24 10:40:00,67.52,68.39,67.04,68.21,93300.0,43.3032,43.8611,42.9953,43.7457,93300.0
2008-10-24 10:50:00,68.18,69.85,68.18,68.97,176800.0,43.7265,44.7975,43.7265,44.2331,176800.0
2008-10-24 11:00:00,68.9,69.64,68.47,68.52,77400.0,44.1882,44.6628,43.9124,43.9445,77400.0
2008-10-24 11:10:00,68.54,68.54,67.57,68.45,76500.0,43.9573,43.9573,43.3352,43.8996,76500.0
2008-10-24 11:20:00,68.45,69.66,68.17,68.43,120400.0,43.8996,44.6756,43.72,43.8868,120400.0
2008-10-24 11:30:00,68.49,69.41,67.77,69.28,153000.0,43.9253,44.5153,43.4635,44.4319,153000.0
2008-10-24 11:40:00,69.32,69.32,68.34,68.68,83600.0,44.4576,44.4576,43.8291,44.0471,83600.0
2008-10-24 11:50:00,68.6,68.75,68.01,68.29,64600.0,43.9958,44.092,43.6174,43.797,64600.0
2008-10-24 12:00:00,68.31,68.56,67.58,68.48,84300.0,43.8098,43.9702,43.3417,43.9189,84300.0
2008-10-24 12:10:00,68.52,68.99,68.26,68.49,68300.0,43.9445,44.2459,43.7778,43.9253,68300.0
2008-10-24 12:20:00,68.49,68.8,67.51,67.54,62900.0,43.9253,44.1241,43.2968,43.316,62900.0
2008-10-24 12:30:00,67.56,68.04,67.41,67.78,60300.0,43.3288,43.6367,43.2326,43.4699,60300.0
2008-10-24 12:40:00,67.75,67.78,66.72,66.92,105500.0,43.4507,43.4699,42.7901,42.9184,105500.0
2008-10-24 12:50:00,66.93,67.96,66.9,67.49,76400.0,42.9248,43.5854,42.9055,43.2839,76400.0
2008-10-24 13:00:00,67.4,68.28,67.4,67.99,65800.0,43.2262,43.7906,43.2262,43.6046,65800.0
2008-10-24 13:10:00,67.95,69.1,67.5,68.77,112500.0,43.5789,44.3165,43.2903,44.1048,112500.0
2008-10-24 13:20:00,68.77,69.33,68.02,68.43,103200.0,44.1048,44.464,43.6238,43.8868,103200.0
2008-10-24 13:30:00,68.43,68.43,67.69,67.99,63400.0,43.8868,43.8868,43.4122,43.6046,63400.0
2008-10-24 13:40:00,67.98,68.17,66.64,66.64,54200.0,43.5982,43.72,42.7388,42.7388,54200.0
2008-10-24 13:50:00,66.55,67.42,66.55,66.78,88300.0,42.6811,43.239,42.6811,42.8286,88300.0
2008-10-24 14:00:00,66.75,67.01,66.24,66.92,79200.0,42.8093,42.9761,42.4823,42.9184,79200.0
2008-10-24 14:10:00,66.92,68.3,66.92,68.17,103900.0,42.9184,43.8034,42.9184,43.72,103900.0
2008-10-24 14:20:00,68.19,68.46,67.55,67.93,91600.0,43.7329,43.906,43.3224,43.5661,91600.0
2008-10-24 14:30:00,67.96,69.16,67.94,68.87,114200.0,43.5854,44.355,43.5725,44.169,114200.0
2008-10-24 14:40:00,68.87,69.36,67.86,67.99,119200.0,44.169,44.4832,43.5212,43.6046,119200.0
2008-10-24 14:50:00,67.99,70.19,67.99,69.87,87100.0,43.6046,45.0155,43.6046,44.8103,87100.0
2008-10-24 15:00:00,69.87,70.99,69.25,69.66,120800.0,44.8103,45.5286,44.4127,44.6756,120800.0
2008-10-24 15:10:00,69.65,70.48,69.08,69.15,99600.0,44.6692,45.2015,44.3037,44.3486,99600.0
2008-10-24 15:20:00,69.17,70.62,68.97,70.61,164600.0,44.3614,45.2913,44.2331,45.2849,164600.0
2008-10-24 15:30:00,70.61,70.63,68.97,69.14,142600.0,45.2849,45.2977,44.2331,44.3421,142600.0
2008-10-24 15:40:00,69.16,71.0,69.16,70.76,205600.0,44.355,45.535,44.355,45.3811,205600.0
2008-10-24 15:50:00,70.84,71.5,69.65,69.7,352900.0,45.4324,45.8557,44.6692,44.7013,352900.0
2008-10-27 09:30:00,68.43,68.7,66.28,66.8,237800.0,43.8868,44.06,42.5079,42.8414,237800.0
2008-10-27 09:40:00,66.86,67.98,66.31,66.46,237500.0,42.8799,43.5982,42.5272,42.6234,237500.0
2008-10-27 09:50:00,66.48,67.63,66.2,67.28,139400.0,42.6362,43.3737,42.4566,43.1492,139400.0
2008-10-27 10:00:00,67.41,68.15,67.08,67.63,283800.0,43.2326,43.7072,43.021,43.3737,283800.0
2008-10-27 10:10:00,67.63,67.76,66.83,66.93,124100.0,43.3737,43.4571,42.8606,42.9248,124100.0
2008-10-27 10:20:00,66.9,67.19,66.53,66.63,112100.0,42.9055,43.0915,42.6682,42.7324,112100.0
2008-10-27 10:30:00,66.63,66.73,65.26,65.58,132200.0,42.7324,42.7965,41.8537,42.059,132200.0
2008-10-27 10:40:00,65.64,65.94,65.2,65.81,89300.0,42.0975,42.2899,41.8153,42.2065,89300.0
2008-10-27 10:50:00,65.8,66.11,65.03,66.11,155700.0,42.2001,42.3989,41.7062,42.3989,155700.0
2008-10-27 11:00:00,66.12,66.34,65.41,66.33,82300.0,42.4053,42.5464,41.9499,42.54,82300.0
2008-10-27 11:10:00,66.31,67.0,65.95,66.06,94800.0,42.5272,42.9697,42.2963,42.3668,94800.0
2008-10-27 11:20:00,66.07,66.14,65.25,65.61,59600.0,42.3732,42.4181,41.8473,42.0782,59600.0
2008-10-27 11:30:00,65.62,65.82,65.17,65.58,72600.0,42.0846,42.2129,41.796,42.059,72600.0
2008-10-27 11:40:00,65.44,65.72,65.15,65.22,63200.0,41.9692,42.1488,41.7832,41.8281,63200.0
2008-10-27 11:50:00,65.16,66.21,65.08,66.13,103200.0,41.7896,42.463,41.7383,42.4117,103200.0
2008-10-27 12:00:00,66.07,66.84,66.04,66.74,121900.0,42.3732,42.8671,42.354,42.8029,121900.0
2008-10-27 12:10:00,66.74,67.34,66.73,66.84,86700.0,42.8029,43.1877,42.7965,42.8671,86700.0
2008-10-27 12:20:00,66.82,67.24,66.43,66.72,72100.0,42.8542,43.1236,42.6041,42.7901,72100.0
2008-10-27 12:30:00,66.63,67.83,66.63,67.58,61700.0,42.7324,43.502,42.7324,43.3417,61700.0
2008-10-27 12:40:00,67.65,68.25,67.41,68.0,72200.0,43.3865,43.7713,43.2326,43.611,72200.0
2008-10-27 12:50:00,68.0,69.22,67.94,69.16,90400.0,43.611,44.3934,43.5725,44.355,90400.0
2008-10-27 13:00:00,69.08,69.26,68.26,68.45,79600.0,44.3037,44.4191,43.7778,43.8996,79600.0
2008-10-27 13:10:00,68.48,68.96,68.02,68.77,75600.0,43.9189,44.2267,43.6238,44.1048,75600.0
2008-10-27 13:20:00,68.74,70.19,68.74,70.1,137900.0,44.0856,45.0155,44.0856,44.9578,137900.0
2008-10-27 13:30:00,70.11,70.67,70.01,70.15,123800.0,44.9642,45.3234,44.9001,44.9899,123800.0
2008-10-27 13:40:00,70.16,71.23,70.16,70.55,133000.0,44.9963,45.6825,44.9963,45.2464,133000.0
2008-10-27 13:50:00,70.52,70.57,68.61,68.89,148000.0,45.2272,45.2593,44.0022,44.1818,148000.0
2008-10-27 14:00:00,68.88,69.27,68.78,69.25,92900.0,44.1754,44.4255,44.1113,44.4127,92900.0
2008-10-27 14:10:00,69.24,69.25,67.83,68.04,96200.0,44.4063,44.4127,43.502,43.6367,96200.0
2008-10-27 14:20:00,68.0,68.34,66.99,67.1,124400.0,43.611,43.8291,42.9633,43.0338,124400.0
2008-10-27 14:30:00,67.06,67.71,66.81,67.32,106600.0,43.0082,43.425,42.8478,43.1749,106600.0
2008-10-27 14:40:00,67.32,67.91,66.82,67.3,83600.0,43.1749,43.5533,42.8542,43.1621,83600.0
2008-10-27 14:50:00,67.24,67.4,66.36,66.52,108800.0,43.1236,43.2262,42.5592,42.6618,108800.0
2008-10-27 15:00:00,66.52,67.12,66.49,66.91,126200.0,42.6618,43.0466,42.6426,42.912,126200.0
2008-10-27 15:10:00,67.0,67.58,66.59,66.74,127200.0,42.9697,43.3417,42.7067,42.8029,127200.0
2008-10-27 15:20:00,66.74,67.13,66.26,66.7,123500.0,42.8029,43.053,42.4951,42.7773,123500.0
2008-10-27 15:30:00,66.63,67.23,66.08,66.51,140500.0,42.7324,43.1172,42.3796,42.6554,140500.0
2008-10-27 15:40:00,66.49,66.54,65.61,66.17,204600.0,42.6426,42.6747,42.0782,42.4374,204600.0
2008-10-27 15:50:00,66.18,66.27,63.75,63.93,626200.0,42.4438,42.5015,40.8853,41.0008,626200.0
2008-10-28 09:30:00,67.25,67.42,65.81,65.98,278200.0,43.13,43.239,42.2065,42.3155,278200.0
2008-10-28 09:40:00,66.17,66.9,66.0,66.51,209200.0,42.4374,42.9055,42.3283,42.6554,209200.0
2008-10-28 09:50:00,66.53,67.13,66.05,66.85,191500.0,42.6682,43.053,42.3604,42.8735,191500.0
2008-10-28 10:00:00,66.9,66.9,66.0,66.28,212300.0,42.9055,42.9055,42.3283,42.5079,212300.0
2008-10-28 10:10:00,66.29,66.45,64.95,65.24,112300.0,42.5143,42.6169,41.6549,41.8409,112300.0
2008-10-28 10:20:00,65.25,65.71,64.86,65.08,105000.0,41.8473,42.1423,41.5972,41.7383,105000.0
2008-10-28 10:30:00,65.08,65.21,64.23,64.28,106300.0,41.7383,41.8217,41.1932,41.2252,106300.0
2008-10-28 10:40:00,64.29,64.31,63.11,63.45,218800.0,41.2316,41.2445,40.4749,40.6929,218800.0
2008-10-28 10:50:00,63.44,63.45,61.98,62.08,164200.0,40.6865,40.6929,39.7502,39.8143,164200.0
2008-10-28 11:00:00,62.04,64.32,62.03,63.74,180700.0,39.7886,41.2509,39.7822,40.8789,180700.0
2008-10-28 11:10:00,63.73,64.7,63.58,64.65,109500.0,40.8725,41.4946,40.7763,41.4625,109500.0
2008-10-28 11:20:00,64.6,64.73,63.85,64.43,99000.0,41.4305,41.5138,40.9495,41.3214,99000.0
2008-10-28 11:30:00,64.43,65.77,64.39,65.4,116300.0,41.3214,42.1808,41.2958,41.9435,116300.0
2008-10-28 11:40:00,65.45,65.65,64.53,64.57,71200.0,41.9756,42.1039,41.3856,41.4112,71200.0
2008-10-28 11:50:00,64.59,64.88,64.02,64.07,95500.0,41.424,41.61,41.0585,41.0906,95500.0
2008-10-28 12:00:00,64.05,64.53,63.57,64.53,90200.0,41.0777,41.3856,40.7699,41.3856,90200.0
2008-10-28 12:10:00,64.56,65.22,64.46,64.95,89500.0,41.4048,41.8281,41.3407,41.6549,89500.0
2008-10-28 12:20:00,64.95,64.97,64.05,64.09,86800.0,41.6549,41.6678,41.0777,41.1034,86800.0
2008-10-28 12:30:00,64.05,64.36,63.83,64.26,108100.0,41.0777,41.2765,40.9366,41.2124,108100.0
2008-10-28 12:40:00,64.32,64.55,64.19,64.44,104600.0,41.2509,41.3984,41.1675,41.3278,104600.0
2008-10-28 12:50:00,64.44,64.78,64.3,64.77,100300.0,41.3278,41.5459,41.2381,41.5395,100300.0
2008-10-28 13:00:00,64.71,65.43,64.62,65.15,129300.0,41.501,41.9628,41.4433,41.7832,129300.0
2008-10-28 13:10:00,65.2,65.61,64.72,64.79,73700.0,41.8153,42.0782,41.5074,41.5523,73700.0
2008-10-28 13:20:00,64.78,64.9,64.13,64.34,68800.0,41.5459,41.6229,41.129,41.2637,68800.0
2008-10-28 13:30:00,64.36,64.47,63.77,63.82,68200.0,41.2765,41.3471,40.8982,40.9302,68200.0
2008-10-28 13:40:00,63.82,63.85,63.43,63.49,93400.0,40.9302,40.9495,40.6801,40.7186,93400.0
2008-10-28 13:50:00,63.47,63.47,62.71,63.0,158100.0,40.7058,40.7058,40.2183,40.4043,158100.0
2008-10-28 14:00:00,63.0,63.93,62.96,63.81,135500.0,40.4043,41.0008,40.3787,40.9238,135500.0
2008-10-28 14:10:00,63.77,64.25,63.64,63.79,121800.0,40.8982,41.206,40.8148,40.911,121800.0
2008-10-28 14:20:00,63.79,65.19,63.79,64.79,129000.0,40.911,41.8089,40.911,41.5523,129000.0
2008-10-28 14:30:00,64.75,65.76,64.72,64.99,160500.0,41.5267,42.1744,41.5074,41.6806,160500.0
2008-10-28 14:40:00,65.0,66.1,64.71,65.79,192500.0,41.687,42.3925,41.501,42.1937,192500.0
2008-10-28 14:50:00,65.75,66.8,65.66,66.27,213500.0,42.168,42.8414,42.1103,42.5015,213500.0
2008-10-28 15:00:00,66.28,66.4,65.15,65.28,144100.0,42.5079,42.5849,41.7832,41.8666,144100.0
2008-10-28 15:10:00,65.29,66.33,65.27,66.16,154500.0,41.873,42.54,41.8602,42.431,154500.0
2008-10-28 15:20:00,66.16,66.91,66.13,66.73,364100.0,42.431,42.912,42.4117,42.7965,364100.0
2008-10-28 15:30:00,66.73,67.22,65.64,67.06,385200.0,42.7965,43.1108,42.0975,43.0082,385200.0
2008-10-28 15:40:00,67.1,68.54,67.07,68.23,344500.0,43.0338,43.9573,43.0146,43.7585,344500.0
2008-10-28 15:50:00,68.26,70.49,68.15,70.23,617800.0,43.7778,45.2079,43.7072,45.0412,617800.0
2008-10-29 09:30:00,71.59,72.9,71.12,72.9,259500.0,45.9134,46.7536,45.612,46.7536,259500.0
2008-10-29 09:40:00,72.84,74.49,72.77,74.21,257600.0,46.7151,47.7733,46.6702,47.5937,257600.0
2008-10-29 09:50:00,74.21,74.21,73.09,73.24,235800.0,47.5937,47.5937,46.8754,46.9716,235800.0
2008-10-29 10:00:00,73.19,74.62,72.98,74.58,387500.0,46.9396,47.8567,46.8049,47.831,387500.0
2008-10-29 10:10:00,74.55,74.7,74.18,74.31,256600.0,47.8118,47.908,47.5745,47.6579,256600.0
2008-10-29 10:20:00,74.32,74.6,74.0,74.0,322600.0,47.6643,47.8438,47.459,47.459,322600.0
2008-10-29 10:30:00,74.03,74.46,73.34,73.69,282900.0,47.4783,47.7541,47.0358,47.2602,282900.0
2008-10-29 10:40:00,73.68,73.7,72.95,73.35,200600.0,47.2538,47.2666,46.7856,47.0422,200600.0
2008-10-29 10:50:00,73.33,73.72,72.64,72.79,162200.0,47.0293,47.2795,46.5868,46.683,162200.0
2008-10-29 11:00:00,72.9,73.3,72.64,73.21,104500.0,46.7536,47.0101,46.5868,46.9524,104500.0
2008-10-29 11:10:00,73.18,73.43,72.6,73.42,116300.0,46.9331,47.0935,46.5612,47.0871,116300.0
2008-10-29 11:20:00,73.48,74.1,73.32,73.98,101800.0,47.1255,47.5232,47.0229,47.4462,101800.0
2008-10-29 11:30:00,74.0,74.49,74.0,74.42,120200.0,47.459,47.7733,47.459,47.7284,120200.0
2008-10-29 11:40:00,74.41,74.77,74.19,74.64,176500.0,47.722,47.9529,47.5809,47.8695,176500.0
2008-10-29 11:50:00,74.61,75.0,74.52,74.89,148600.0,47.8503,48.1004,47.7925,48.0298,148600.0
2008-10-29 12:00:00,74.85,74.99,73.89,74.08,94500.0,48.0042,48.094,47.3885,47.5104,94500.0
2008-10-29 12:10:00,74.04,74.06,73.4,73.73,93600.0,47.4847,47.4975,47.0742,47.2859,93600.0
2008-10-29 12:20:00,73.72,75.0,73.69,74.96,80800.0,47.2795,48.1004,47.2602,48.0747,80800.0
2008-10-29 12:30:00,74.97,75.88,74.97,75.4,160100.0,48.0811,48.6648,48.0811,48.3569,160100.0
2008-10-29 12:40:00,75.35,75.38,74.36,74.39,98800.0,48.3249,48.3441,47.6899,47.7092,98800.0
2008-10-29 12:50:00,74.4,74.43,73.33,73.37,111600.0,47.7156,47.7348,47.0293,47.055,111600.0
2008-10-29 13:00:00,73.39,73.96,73.22,73.37,71700.0,47.0678,47.4334,46.9588,47.055,71700.0
2008-10-29 13:10:00,73.4,73.71,72.96,73.06,78900.0,47.0742,47.2731,46.7921,46.8562,78900.0
2008-10-29 13:20:00,73.06,73.96,73.0,73.7,103800.0,46.8562,47.4334,46.8177,47.2666,103800.0
2008-10-29 13:30:00,73.65,74.71,73.53,74.37,153500.0,47.2346,47.9144,47.1576,47.6963,153500.0
2008-10-29 13:40:00,74.39,74.47,74.14,74.19,129500.0,47.7092,47.7605,47.5488,47.5809,129500.0
2008-10-29 13:50:00,74.15,74.26,73.61,73.67,95300.0,47.5552,47.6258,47.2089,47.2474,95300.0
2008-10-29 14:00:00,73.64,74.03,73.03,73.03,106900.0,47.2282,47.4783,46.8369,46.8369,106900.0
2008-10-29 14:10:00,73.06,73.57,71.68,73.08,180600.0,46.8562,47.1833,45.9711,46.869,180600.0
2008-10-29 14:20:00,73.01,73.73,71.98,72.57,319800.0,46.8241,47.2859,46.1635,46.5419,319800.0
2008-10-29 14:30:00,72.68,73.09,71.44,73.04,181700.0,46.6125,46.8754,45.8172,46.8434,181700.0
2008-10-29 14:40:00,73.06,73.96,72.85,73.78,213700.0,46.8562,47.4334,46.7215,47.3179,213700.0
2008-10-29 14:50:00,73.78,73.78,72.54,73.17,119700.0,47.3179,47.3179,46.5227,46.9267,119700.0
2008-10-29 15:00:00,73.22,73.79,72.97,73.2,137200.0,46.9588,47.3244,46.7985,46.946,137200.0
2008-10-29 15:10:00,73.14,75.23,73.0,75.2,196800.0,46.9075,48.2479,46.8177,48.2287,196800.0
2008-10-29 15:20:00,75.23,76.22,75.21,75.69,388100.0,48.2479,48.8828,48.2351,48.5429,388100.0
2008-10-29 15:30:00,75.68,76.25,74.35,75.19,356000.0,48.5365,48.9021,47.6835,48.2222,356000.0
2008-10-29 15:40:00,75.2,76.38,75.2,75.8,326500.0,48.2287,48.9854,48.2287,48.6135,326500.0
2008-10-29 15:50:00,75.79,76.01,71.1,71.12,625100.0,48.607,48.7481,45.5992,45.612,625100.0
2008-10-30 09:30:00,74.57,75.63,74.14,75.45,205600.0,47.8246,48.5044,47.5488,48.389,205600.0
2008-10-30 09:40:00,75.46,76.25,74.87,75.57,224500.0,48.3954,48.9021,48.017,48.4659,224500.0
2008-10-30 09:50:00,75.62,76.0,74.98,75.56,155500.0,48.498,48.7417,48.0876,48.4595,155500.0
2008-10-30 10:00:00,75.56,75.75,74.45,75.14,152500.0,48.4595,48.5814,47.7476,48.1902,152500.0
2008-10-30 10:10:00,75.19,75.56,73.92,73.98,102100.0,48.2222,48.4595,47.4077,47.4462,102100.0
2008-10-30 10:20:00,73.95,75.29,73.76,74.75,159800.0,47.427,48.2864,47.3051,47.94,159800.0
2008-10-30 10:30:00,74.8,74.82,73.57,73.59,114800.0,47.9721,47.9849,47.1833,47.1961,114800.0
2008-10-30 10:40:00,73.6,74.12,73.0,73.95,130800.0,47.2025,47.536,46.8177,47.427,130800.0
2008-10-30 10:50:00,73.97,75.0,73.74,74.5,113100.0,47.4398,48.1004,47.2923,47.7797,113100.0
2008-10-30 11:00:00,74.47,75.45,74.37,75.15,111200.0,47.7605,48.389,47.6963,48.1966,111200.0
2008-10-30 11:10:00,75.09,75.58,74.48,74.78,109200.0,48.1581,48.4724,47.7669,47.9593,109200.0
2008-10-30 11:20:00,74.77,74.9,73.97,74.06,84200.0,47.9529,48.0362,47.4398,47.4975,84200.0
2008-10-30 11:30:00,74.07,74.29,72.66,72.77,155800.0,47.5039,47.645,46.5997,46.6702,155800.0
2008-10-30 11:40:00,72.84,73.0,71.75,72.04,179600.0,46.7151,46.8177,46.016,46.202,179600.0
2008-10-30 11:50:00,72.07,72.14,71.31,71.74,83900.0,46.2213,46.2662,45.7338,46.0096,83900.0
2008-10-30 12:00:00,71.74,72.7,71.59,72.32,88000.0,46.0096,46.6253,45.9134,46.3816,88000.0
2008-10-30 12:10:00,72.27,72.52,71.92,72.52,84400.0,46.3495,46.5099,46.1251,46.5099,84400.0
2008-10-30 12:20:00,72.48,73.5,72.48,73.5,96600.0,46.4842,47.1384,46.4842,47.1384,96600.0
2008-10-30 12:30:00,73.4,74.6,73.4,74.6,82300.0,47.0742,47.8438,47.0742,47.8438,82300.0
2008-10-30 12:40:00,74.54,74.81,74.07,74.6,92400.0,47.8054,47.9785,47.5039,47.8438,92400.0
2008-10-30 12:50:00,74.58,74.71,74.32,74.46,72600.0,47.831,47.9144,47.6643,47.7541,72600.0
2008-10-30 13:00:00,74.47,75.46,74.35,75.46,129000.0,47.7605,48.3954,47.6835,48.3954,129000.0
2008-10-30 13:10:00,75.46,76.3,75.46,75.93,154700.0,48.3954,48.9341,48.3954,48.6968,154700.0
2008-10-30 13:20:00,75.91,75.96,74.84,74.92,143600.0,48.684,48.7161,47.9978,48.0491,143600.0
2008-10-30 13:30:00,74.86,75.45,74.85,75.27,87900.0,48.0106,48.389,48.0042,48.2735,87900.0
2008-10-30 13:40:00,75.34,75.34,74.21,74.32,81200.0,48.3184,48.3184,47.5937,47.6643,81200.0
2008-10-30 13:50:00,74.36,75.19,74.35,74.98,83300.0,47.6899,48.2222,47.6835,48.0876,83300.0
2008-10-30 14:00:00,74.93,75.85,74.8,75.66,69800.0,48.0555,48.6455,47.9721,48.5237,69800.0
2008-10-30 14:10:00,75.64,75.79,75.32,75.48,66100.0,48.5108,48.607,48.3056,48.4082,66100.0
2008-10-30 14:20:00,75.48,77.36,75.39,76.82,197300.0,48.4082,49.6139,48.3505,49.2676,197300.0
2008-10-30 14:30:00,76.83,76.86,76.17,76.26,145000.0,49.274,49.2933,48.8507,48.9085,145000.0
2008-10-30 14:40:00,76.31,76.42,75.69,76.13,103500.0,48.9405,49.0111,48.5429,48.8251,103500.0
2008-10-30 14:50:00,76.08,76.26,75.3,75.65,84900.0,48.793,48.9085,48.2928,48.5173,84900.0
2008-10-30 15:00:00,75.67,76.8,75.52,76.51,116700.0,48.5301,49.2548,48.4339,49.0688,116700.0
2008-10-30 15:10:00,76.48,76.51,75.17,75.38,198600.0,49.0496,49.0688,48.2094,48.3441,198600.0
2008-10-30 15:20:00,75.41,76.08,74.82,76.0,133500.0,48.3633,48.793,47.9849,48.7417,133500.0
2008-10-30 15:30:00,76.0,76.08,74.41,75.35,178300.0,48.7417,48.793,47.722,48.3249,178300.0
2008-10-30 15:40:00,75.35,76.01,74.85,75.83,233800.0,48.3249,48.7481,48.0042,48.6327,233800.0
2008-10-30 15:50:00,75.85,77.67,75.47,76.9,339700.0,48.6455,49.8128,48.4018,49.3189,339700.0
2008-10-31 09:30:00,75.07,76.09,74.2,75.94,235700.0,48.1453,48.7994,47.5873,48.7032,235700.0
2008-10-31 09:40:00,75.99,76.24,75.14,75.96,254900.0,48.7353,48.8956,48.1902,48.7161,254900.0
2008-10-31 09:50:00,75.85,76.62,75.68,76.44,208900.0,48.6455,49.1394,48.5365,49.0239,208900.0
2008-10-31 10:00:00,76.45,78.77,76.4,78.69,243500.0,49.0303,50.5182,48.9983,50.4669,243500.0
2008-10-31 10:10:00,78.7,79.09,78.09,78.39,220900.0,50.4733,50.7235,50.0821,50.2745,220900.0
2008-10-31 10:20:00,78.38,78.69,78.07,78.27,148400.0,50.2681,50.4669,50.0693,50.1976,148400.0
2008-10-31 10:30:00,78.26,78.85,77.73,78.22,153000.0,50.1911,50.5695,49.8512,50.1655,153000.0
2008-10-31 10:40:00,78.22,78.3,77.33,77.41,209700.0,50.1655,50.2168,49.5947,49.646,209700.0
2008-10-31 10:50:00,77.41,78.08,77.11,77.79,177600.0,49.646,50.0757,49.4536,49.8897,177600.0
2008-10-31 11:00:00,77.74,77.8,77.07,77.18,89200.0,49.8576,49.8961,49.428,49.4985,89200.0
2008-10-31 11:10:00,77.23,78.3,76.77,78.17,111500.0,49.5306,50.2168,49.2356,50.1334,111500.0
2008-10-31 11:20:00,78.19,78.86,78.08,78.83,105000.0,50.1463,50.5759,50.0757,50.5567,105000.0
2008-10-31 11:30:00,78.84,79.0,78.44,78.99,121800.0,50.5631,50.6657,50.3066,50.6593,121800.0
2008-10-31 11:40:00,78.99,79.25,78.18,78.42,105300.0,50.6593,50.8261,50.1398,50.2938,105300.0
2008-10-31 11:50:00,78.42,79.21,78.28,78.89,101600.0,50.2938,50.8004,50.204,50.5952,101600.0
2008-10-31 12:00:00,78.86,78.94,78.48,78.86,54600.0,50.5759,50.6273,50.3322,50.5759,54600.0
2008-10-31 12:10:00,78.88,79.0,78.27,78.35,97000.0,50.5888,50.6657,50.1976,50.2489,97000.0
2008-10-31 12:20:00,78.35,78.93,78.16,78.5,95100.0,50.2489,50.6208,50.127,50.3451,95100.0
2008-10-31 12:30:00,78.51,78.62,77.71,77.97,62000.0,50.3515,50.422,49.8384,50.0052,62000.0
2008-10-31 12:40:00,77.97,78.4,77.97,78.34,39800.0,50.0052,50.2809,50.0052,50.2425,39800.0
2008-10-31 12:50:00,78.31,78.75,78.24,78.49,92000.0,50.2232,50.5054,50.1783,50.3387,92000.0
2008-10-31 13:00:00,78.46,79.0,78.38,78.77,54400.0,50.3194,50.6657,50.2681,50.5182,54400.0
2008-10-31 13:10:00,78.7,78.86,78.43,78.77,59800.0,50.4733,50.5759,50.3002,50.5182,59800.0
2008-10-31 13:20:00,78.73,80.0,78.68,79.57,156700.0,50.4926,51.3071,50.4605,51.0313,156700.0
2008-10-31 13:30:00,79.62,80.86,79.52,80.49,151400.0,51.0634,51.8586,50.9992,51.6213,151400.0
2008-10-31 13:40:00,80.48,80.68,80.0,80.14,78900.0,51.6149,51.7432,51.3071,51.3969,78900.0
2008-10-31 13:50:00,80.17,80.68,79.94,79.96,94200.0,51.4161,51.7432,51.2686,51.2814,94200.0
2008-10-31 14:00:00,79.94,81.0,79.93,80.91,60100.0,51.2686,51.9484,51.2622,51.8907,60100.0
2008-10-31 14:10:00,80.91,81.23,80.07,80.22,118700.0,51.8907,52.0959,51.352,51.4482,118700.0
2008-10-31 14:20:00,80.19,81.65,80.05,81.61,96300.0,51.4289,52.3653,51.3391,52.3396,96300.0
2008-10-31 14:30:00,81.53,82.0,81.1,81.98,113800.0,52.2883,52.5898,52.0125,52.5769,113800.0
2008-10-31 14:40:00,81.97,82.2,81.39,81.89,140600.0,52.5705,52.718,52.1985,52.5192,140600.0
2008-10-31 14:50:00,81.86,83.11,81.79,82.6,140400.0,52.5,53.3016,52.4551,52.9746,140400.0
2008-10-31 15:00:00,82.66,83.49,82.39,83.03,211200.0,53.013,53.5453,52.8399,53.2503,211200.0
2008-10-31 15:10:00,83.1,83.28,81.8,82.06,180400.0,53.2952,53.4107,52.4615,52.6282,180400.0
2008-10-31 15:20:00,82.05,82.4,81.05,81.45,225800.0,52.6218,52.8463,51.9805,52.237,225800.0
2008-10-31 15:30:00,81.45,82.83,81.16,82.81,226800.0,52.237,53.1221,52.051,53.1092,226800.0
2008-10-31 15:40:00,82.83,82.83,80.34,80.79,365000.0,53.1221,53.1221,51.5251,51.8137,365000.0
2008-10-31 15:50:00,80.84,81.35,80.11,81.0,531100.0,51.8458,52.1729,51.3776,51.9484,531100.0
2008-11-03 09:30:00,79.8,80.11,78.47,79.89,223000.0,51.1788,51.3776,50.3258,51.2365,223000.0
2008-11-03 09:40:00,79.81,81.0,79.74,80.17,190600.0,51.1852,51.9484,51.1403,51.4161,190600.0
2008-11-03 09:50:00,80.17,80.19,79.48,79.54,153100.0,51.4161,51.4289,50.9736,51.0121,153100.0
2008-11-03 10:00:00,79.51,79.65,77.83,78.22,258300.0,50.9928,51.0826,49.9154,50.1655,258300.0
2008-11-03 10:10:00,78.26,78.72,77.93,78.41,212900.0,50.1911,50.4862,49.9795,50.2873,212900.0
2008-11-03 10:20:00,78.35,78.61,76.9,77.0,293800.0,50.2489,50.4156,49.3189,49.3831,293800.0
2008-11-03 10:30:00,77.0,77.35,76.79,77.29,147100.0,49.3831,49.6075,49.2484,49.569,147100.0
2008-11-03 10:40:00,77.28,78.09,77.18,77.6,98900.0,49.5626,50.0821,49.4985,49.7679,98900.0
2008-11-03 10:50:00,77.61,77.95,77.11,77.41,88500.0,49.7743,49.9923,49.4536,49.646,88500.0
2008-11-03 11:00:00,77.39,77.82,77.1,77.27,109500.0,49.6332,49.909,49.4472,49.5562,109500.0
2008-11-03 11:10:00,77.3,77.98,77.13,77.8,141800.0,49.5755,50.0116,49.4664,49.8961,141800.0
2008-11-03 11:20:00,77.74,78.15,77.65,77.94,156300.0,49.8576,50.1206,49.7999,49.9859,156300.0
2008-11-03 11:30:00,77.96,78.17,77.78,77.82,92600.0,49.9987,50.1334,49.8833,49.909,92600.0
2008-11-03 11:40:00,77.83,78.04,77.01,77.05,138400.0,49.9154,50.0501,49.3895,49.4151,138400.0
2008-11-03 11:50:00,77.05,77.74,76.97,77.49,118400.0,49.4151,49.8576,49.3638,49.6973,118400.0
2008-11-03 12:00:00,77.46,77.46,77.15,77.31,93400.0,49.6781,49.6781,49.4793,49.5819,93400.0
2008-11-03 12:10:00,77.26,77.5,77.0,77.16,63500.0,49.5498,49.7037,49.3831,49.4857,63500.0
2008-11-03 12:20:00,77.16,77.2,76.66,76.94,86300.0,49.4857,49.5113,49.165,49.3446,86300.0
2008-11-03 12:30:00,76.88,77.43,76.84,77.13,88700.0,49.3061,49.6588,49.2804,49.4664,88700.0
2008-11-03 12:40:00,77.18,77.36,76.94,77.12,95800.0,49.4985,49.6139,49.3446,49.46,95800.0
2008-11-03 12:50:00,77.11,77.12,76.75,76.9,72200.0,49.4536,49.46,49.2227,49.3189,72200.0
2008-11-03 13:00:00,76.89,77.54,76.87,77.49,63000.0,49.3125,49.7294,49.2997,49.6973,63000.0
2008-11-03 13:10:00,77.53,77.82,77.34,77.34,58500.0,49.723,49.909,49.6011,49.6011,58500.0
2008-11-03 13:20:00,77.37,77.76,77.26,77.29,52400.0,49.6204,49.8705,49.5498,49.569,52400.0
2008-11-03 13:30:00,77.23,77.81,77.16,77.68,55000.0,49.5306,49.9025,49.4857,49.8192,55000.0
2008-11-03 13:40:00,77.65,77.86,77.02,77.08,50800.0,49.7999,49.9346,49.3959,49.4344,50800.0
2008-11-03 13:50:00,77.09,77.16,76.53,76.83,86700.0,49.4408,49.4857,49.0816,49.274,86700.0
2008-11-03 14:00:00,76.81,76.87,76.27,76.67,73600.0,49.2612,49.2997,48.9149,49.1714,73600.0
2008-11-03 14:10:00,76.68,76.68,75.84,75.85,80000.0,49.1778,49.1778,48.6391,48.6455,80000.0
2008-11-03 14:20:00,75.83,76.39,75.76,76.14,65600.0,48.6327,48.9918,48.5878,48.8315,65600.0
2008-11-03 14:30:00,76.18,76.63,75.98,76.62,77100.0,48.8572,49.1458,48.7289,49.1394,77100.0
2008-11-03 14:40:00,76.61,77.02,76.5,76.95,71300.0,49.1329,49.3959,49.0624,49.351,71300.0
2008-11-03 14:50:00,76.96,77.0,76.11,76.17,78300.0,49.3574,49.3831,48.8123,48.8507,78300.0
2008-11-03 15:00:00,76.15,76.22,75.61,75.99,84000.0,48.8379,48.8828,48.4916,48.7353,84000.0
2008-11-03 15:10:00,75.99,76.72,75.66,76.72,130100.0,48.7353,49.2035,48.5237,49.2035,130100.0
2008-11-03 15:20:00,76.72,77.12,76.37,77.09,145800.0,49.2035,49.46,48.979,49.4408,145800.0
2008-11-03 15:30:00,77.09,77.66,76.98,77.52,126700.0,49.4408,49.8063,49.3702,49.7166,126700.0
2008-11-03 15:40:00,77.52,78.53,77.52,78.19,264600.0,49.7166,50.3643,49.7166,50.1463,264600.0
2008-11-03 15:50:00,78.29,78.43,77.58,77.73,279500.0,50.2104,50.3002,49.755,49.8512,279500.0
2008-11-04 09:30:00,79.32,82.41,79.32,82.13,257200.0,50.871,52.8527,50.871,52.6731,257200.0
2008-11-04 09:40:00,82.05,82.8,81.62,81.99,239100.0,52.6218,53.1028,52.346,52.5833,239100.0
2008-11-04 09:50:00,82.0,82.46,80.79,81.12,209100.0,52.5898,52.8848,51.8137,52.0254,209100.0
2008-11-04 10:00:00,81.05,81.85,80.93,81.02,113300.0,51.9805,52.4936,51.9035,51.9612,113300.0
2008-11-04 10:10:00,81.02,81.83,81.02,81.64,91500.0,51.9612,52.4807,51.9612,52.3589,91500.0
2008-11-04 10:20:00,81.63,81.92,81.6,81.81,136900.0,52.3525,52.5384,52.3332,52.4679,136900.0
2008-11-04 10:30:00,81.81,82.71,81.63,82.42,168900.0,52.4679,53.0451,52.3525,52.8591,168900.0
2008-11-04 10:40:00,82.47,82.5,81.63,82.06,149700.0,52.8912,52.9104,52.3525,52.6282,149700.0
2008-11-04 10:50:00,82.03,82.49,81.92,82.28,222700.0,52.609,52.904,52.5384,52.7693,222700.0
2008-11-04 11:00:00,82.25,83.45,82.23,82.61,282400.0,52.7501,53.5197,52.7373,52.981,282400.0
2008-11-04 11:10:00,82.6,82.91,81.76,81.78,156600.0,52.9746,53.1734,52.4358,52.4487,156600.0
2008-11-04 11:20:00,81.71,81.73,81.17,81.22,93500.0,52.4038,52.4166,52.0574,52.0895,93500.0
2008-11-04 11:30:00,81.19,82.18,81.17,81.95,97000.0,52.0703,52.7052,52.0574,52.5577,97000.0
2008-11-04 11:40:00,81.93,82.01,81.48,81.92,58900.0,52.5449,52.5962,52.2563,52.5384,58900.0
2008-11-04 11:50:00,81.91,82.28,81.81,81.93,71300.0,52.532,52.7693,52.4679,52.5449,71300.0
2008-11-04 12:00:00,81.86,82.05,81.27,81.42,75300.0,52.5,52.6218,52.1216,52.2178,75300.0
2008-11-04 12:10:00,81.36,81.81,81.19,81.42,74600.0,52.1793,52.4679,52.0703,52.2178,74600.0
2008-11-04 12:20:00,81.42,81.67,81.2,81.24,64800.0,52.2178,52.3781,52.0767,52.1023,64800.0
2008-11-04 12:30:00,81.24,81.59,80.87,81.57,97400.0,52.1023,52.3268,51.865,52.314,97400.0
2008-11-04 12:40:00,81.58,81.65,80.91,81.11,129100.0,52.3204,52.3653,51.8907,52.019,129100.0
2008-11-04 12:50:00,81.11,81.48,81.0,81.38,99100.0,52.019,52.2563,51.9484,52.1921,99100.0
2008-11-04 13:00:00,81.37,81.56,81.01,81.04,62200.0,52.1857,52.3076,51.9548,51.9741,62200.0
2008-11-04 13:10:00,81.04,81.53,80.75,81.32,117500.0,51.9741,52.2883,51.7881,52.1536,117500.0
2008-11-04 13:20:00,81.34,81.83,81.21,81.75,64600.0,52.1665,52.4807,52.0831,52.4294,64600.0
2008-11-04 13:30:00,81.73,81.8,81.28,81.78,103100.0,52.4166,52.4615,52.128,52.4487,103100.0
2008-11-04 13:40:00,81.79,82.3,81.7,81.97,74000.0,52.4551,52.7822,52.3974,52.5705,74000.0
2008-11-04 13:50:00,81.97,82.16,81.55,81.61,68400.0,52.5705,52.6924,52.3011,52.3396,68400.0
2008-11-04 14:00:00,81.6,81.61,80.85,81.0,124700.0,52.3332,52.3396,51.8522,51.9484,124700.0
2008-11-04 14:10:00,81.03,81.07,80.53,80.8,129500.0,51.9677,51.9933,51.647,51.8201,129500.0
2008-11-04 14:20:00,80.83,81.41,80.63,81.28,197800.0,51.8394,52.2114,51.7111,52.128,197800.0
2008-11-04 14:30:00,81.28,81.54,80.92,81.26,80600.0,52.128,52.2947,51.8971,52.1152,80600.0
2008-11-04 14:40:00,81.26,81.65,81.0,81.11,72900.0,52.1152,52.3653,51.9484,52.019,72900.0
2008-11-04 14:50:00,81.08,81.11,80.36,80.83,109400.0,51.9997,52.019,51.538,51.8394,109400.0
2008-11-04 15:00:00,80.79,81.17,80.35,80.83,133600.0,51.8137,52.0574,51.5315,51.8394,133600.0
2008-11-04 15:10:00,80.83,81.33,80.51,81.22,108200.0,51.8394,52.1601,51.6342,52.0895,108200.0
2008-11-04 15:20:00,81.24,81.55,80.96,81.06,137000.0,52.1023,52.3011,51.9228,51.9869,137000.0
2008-11-04 15:30:00,81.1,82.66,81.07,82.53,221000.0,52.0125,53.013,51.9933,52.9297,221000.0
2008-11-04 15:40:00,82.54,83.48,82.46,83.09,298100.0,52.9361,53.5389,52.8848,53.2888,298100.0
2008-11-04 15:50:00,83.11,83.49,81.99,82.79,501400.0,53.3016,53.5453,52.5833,53.0964,501400.0
2008-11-05 09:30:00,81.01,81.48,78.79,79.52,294400.0,51.9548,52.2563,50.5311,50.9992,294400.0
2008-11-05 09:40:00,79.53,79.75,77.84,79.36,282800.0,51.0056,51.1467,49.9218,50.8966,282800.0
2008-11-05 09:50:00,79.31,79.74,78.78,79.51,151600.0,50.8646,51.1403,50.5246,50.9928,151600.0
2008-11-05 10:00:00,79.48,81.43,79.17,81.15,206600.0,50.9736,52.2242,50.7748,52.0446,206600.0
2008-11-05 10:10:00,81.15,82.45,80.52,82.32,261200.0,52.0446,52.8784,51.6406,52.795,261200.0
2008-11-05 10:20:00,82.3,83.6,82.3,82.83,249600.0,52.7822,53.6159,52.7822,53.1221,249600.0
2008-11-05 10:30:00,82.92,83.77,81.98,82.01,237100.0,53.1798,53.7249,52.5769,52.5962,237100.0
2008-11-05 10:40:00,81.99,82.8,81.31,82.76,176700.0,52.5833,53.1028,52.1472,53.0772,176700.0
2008-11-05 10:50:00,82.84,82.9,80.94,80.95,119100.0,53.1285,53.167,51.9099,51.9163,119100.0
2008-11-05 11:00:00,80.93,81.6,79.89,79.9,141100.0,51.9035,52.3332,51.2365,51.2429,141100.0
2008-11-05 11:10:00,79.92,80.17,79.53,79.75,140300.0,51.2558,51.4161,51.0056,51.1467,140300.0
2008-11-05 11:20:00,79.75,79.79,79.02,79.37,81100.0,51.1467,51.1724,50.6786,50.903,81100.0
2008-11-05 11:30:00,79.26,79.55,78.77,79.0,122200.0,50.8325,51.0185,50.5182,50.6657,122200.0
2008-11-05 11:40:00,79.0,80.21,79.0,79.86,89200.0,50.6657,51.4418,50.6657,51.2173,89200.0
2008-11-05 11:50:00,79.86,81.0,79.48,80.91,126800.0,51.2173,51.9484,50.9736,51.8907,126800.0
2008-11-05 12:00:00,80.88,81.59,80.58,81.35,145600.0,51.8715,52.3268,51.6791,52.1729,145600.0
2008-11-05 12:10:00,81.36,81.59,80.6,80.87,131500.0,52.1793,52.3268,51.6919,51.865,131500.0
2008-11-05 12:20:00,80.87,81.59,80.52,80.7,68200.0,51.865,52.3268,51.6406,51.756,68200.0
2008-11-05 12:30:00,80.69,80.96,80.4,80.4,81800.0,51.7496,51.9228,51.5636,51.5636,81800.0
2008-11-05 12:40:00,80.42,80.88,80.0,80.51,63200.0,51.5764,51.8715,51.3071,51.6342,63200.0
2008-11-05 12:50:00,80.56,80.88,79.95,80.67,61200.0,51.6662,51.8715,51.275,51.7368,61200.0
2008-11-05 13:00:00,80.68,80.68,80.0,80.27,92300.0,51.7432,51.7432,51.3071,51.4802,92300.0
2008-11-05 13:10:00,80.28,81.0,80.21,80.73,70400.0,51.4866,51.9484,51.4418,51.7753,70400.0
2008-11-05 13:20:00,80.77,80.77,80.0,80.3,77200.0,51.8009,51.8009,51.3071,51.4995,77200.0
2008-11-05 13:30:00,80.27,80.52,80.05,80.27,103600.0,51.4802,51.6406,51.3391,51.4802,103600.0
2008-11-05 13:40:00,80.25,81.4,80.19,81.31,125600.0,51.4674,52.2049,51.4289,52.1472,125600.0
2008-11-05 13:50:00,81.29,82.0,81.0,81.17,113800.0,52.1344,52.5898,51.9484,52.0574,113800.0
2008-11-05 14:00:00,81.18,81.46,80.84,81.11,87100.0,52.0639,52.2434,51.8458,52.019,87100.0
2008-11-05 14:10:00,81.13,81.75,80.91,81.35,103700.0,52.0318,52.4294,51.8907,52.1729,103700.0
2008-11-05 14:20:00,81.31,81.36,80.6,80.79,103500.0,52.1472,52.1793,51.6919,51.8137,103500.0
2008-11-05 14:30:00,80.72,81.32,80.21,80.5,113800.0,51.7688,52.1536,51.4418,51.6277,113800.0
2008-11-05 14:40:00,80.52,80.93,80.32,80.62,95700.0,51.6406,51.9035,51.5123,51.7047,95700.0
2008-11-05 14:50:00,80.65,80.91,80.19,80.78,94700.0,51.7239,51.8907,51.4289,51.8073,94700.0
2008-11-05 15:00:00,80.82,81.84,80.81,81.35,206100.0,51.833,52.4871,51.8266,52.1729,206100.0
2008-11-05 15:10:00,81.37,81.6,80.13,80.58,183900.0,52.1857,52.3332,51.3904,51.6791,183900.0
2008-11-05 15:20:00,80.55,80.77,80.0,80.6,155800.0,51.6598,51.8009,51.3071,51.6919,155800.0
2008-11-05 15:30:00,80.56,80.61,80.0,80.05,285200.0,51.6662,51.6983,51.3071,51.3391,285200.0
2008-11-05 15:40:00,80.04,81.45,79.99,81.19,270400.0,51.3327,52.237,51.3007,52.0703,270400.0
2008-11-05 15:50:00,81.34,81.37,79.14,79.66,402500.0,52.1665,52.1857,50.7555,51.089,402500.0
2008-11-06 09:30:00,78.34,78.49,76.6,76.6,271600.0,50.2425,50.3387,49.1265,49.1265,271600.0
2008-11-06 09:40:00,76.6,76.71,74.13,74.13,333200.0,49.1265,49.1971,47.5424,47.5424,333200.0
2008-11-06 09:50:00,74.12,74.55,73.1,73.16,326200.0,47.536,47.8118,46.8818,46.9203,326200.0
2008-11-06 10:00:00,73.13,73.68,72.04,73.49,422800.0,46.9011,47.2538,46.202,47.132,422800.0
2008-11-06 10:10:00,73.48,73.51,72.41,73.0,287400.0,47.1255,47.1448,46.4393,46.8177,287400.0
2008-11-06 10:20:00,73.0,73.5,72.5,73.06,388200.0,46.8177,47.1384,46.497,46.8562,388200.0
2008-11-06 10:30:00,73.03,73.59,72.47,73.11,256500.0,46.8369,47.1961,46.4778,46.8883,256500.0
2008-11-06 10:40:00,73.04,73.43,72.78,73.15,184300.0,46.8434,47.0935,46.6766,46.9139,184300.0
2008-11-06 10:50:00,73.18,73.81,72.63,73.55,120400.0,46.9331,47.3372,46.5804,47.1704,120400.0
2008-11-06 11:00:00,73.58,73.69,72.85,72.97,128700.0,47.1897,47.2602,46.7215,46.7985,128700.0
2008-11-06 11:10:00,72.97,73.02,72.25,72.53,139100.0,46.7985,46.8305,46.3367,46.5163,139100.0
2008-11-06 11:20:00,72.55,72.96,72.25,72.89,116600.0,46.5291,46.7921,46.3367,46.7472,116600.0
2008-11-06 11:30:00,72.89,73.23,72.28,72.83,120400.0,46.7472,46.9652,46.3559,46.7087,120400.0
2008-11-06 11:40:00,72.81,73.67,72.68,73.39,80000.0,46.6959,47.2474,46.6125,47.0678,80000.0
2008-11-06 11:50:00,73.36,73.46,72.83,72.88,73000.0,47.0486,47.1127,46.7087,46.7407,73000.0
2008-11-06 12:00:00,72.9,73.28,72.5,72.54,77500.0,46.7536,46.9973,46.497,46.5227,77500.0
2008-11-06 12:10:00,72.64,73.47,72.64,73.0,58000.0,46.5868,47.1191,46.5868,46.8177,58000.0
2008-11-06 12:20:00,73.02,73.13,72.26,72.55,58300.0,46.8305,46.9011,46.3431,46.5291,58300.0
2008-11-06 12:30:00,72.5,73.0,72.14,72.86,79100.0,46.497,46.8177,46.2662,46.7279,79100.0
2008-11-06 12:40:00,72.84,73.0,72.55,72.96,115200.0,46.7151,46.8177,46.5291,46.7921,115200.0
2008-11-06 12:50:00,72.97,73.57,72.85,73.4,117800.0,46.7985,47.1833,46.7215,47.0742,117800.0
2008-11-06 13:00:00,73.4,73.5,72.98,73.15,113900.0,47.0742,47.1384,46.8049,46.9139,113900.0
2008-11-06 13:10:00,73.15,73.5,72.63,73.12,111100.0,46.9139,47.1384,46.5804,46.8947,111100.0
2008-11-06 13:20:00,73.08,73.55,72.81,73.23,66900.0,46.869,47.1704,46.6959,46.9652,66900.0
2008-11-06 13:30:00,73.28,73.34,72.46,72.59,94700.0,46.9973,47.0358,46.4714,46.5548,94700.0
2008-11-06 13:40:00,72.65,72.92,72.28,72.65,59900.0,46.5932,46.7664,46.3559,46.5932,59900.0
2008-11-06 13:50:00,72.66,73.48,72.56,73.27,89000.0,46.5997,47.1255,46.5355,46.9909,89000.0
2008-11-06 14:00:00,73.29,74.8,73.15,74.48,171800.0,47.0037,47.9721,46.9139,47.7669,171800.0
2008-11-06 14:10:00,74.53,75.1,74.07,75.1,288500.0,47.799,48.1645,47.5039,48.1645,288500.0
2008-11-06 14:20:00,75.05,75.14,74.08,74.29,227200.0,48.1324,48.1902,47.5104,47.645,227200.0
2008-11-06 14:30:00,74.26,75.75,74.2,75.56,154500.0,47.6258,48.5814,47.5873,48.4595,154500.0
2008-11-06 14:40:00,75.57,75.8,74.53,74.66,168000.0,48.4659,48.6135,47.799,47.8823,168000.0
2008-11-06 14:50:00,74.7,75.21,74.23,74.59,139600.0,47.908,48.2351,47.6066,47.8374,139600.0
2008-11-06 15:00:00,74.61,74.89,73.92,74.21,271500.0,47.8503,48.0298,47.4077,47.5937,271500.0
2008-11-06 15:10:00,74.22,74.62,74.06,74.49,126600.0,47.6001,47.8567,47.4975,47.7733,126600.0
2008-11-06 15:20:00,74.51,74.51,73.57,73.86,196000.0,47.7861,47.7861,47.1833,47.3693,196000.0
2008-11-06 15:30:00,73.8,74.27,73.53,73.59,212600.0,47.3308,47.6322,47.1576,47.1961,212600.0
2008-11-06 15:40:00,73.58,74.43,73.5,73.67,296100.0,47.1897,47.7348,47.1384,47.2474,296100.0
2008-11-06 15:50:00,73.66,74.61,73.57,74.39,371300.0,47.241,47.8503,47.1833,47.7092,371300.0
2008-11-07 09:30:00,74.41,75.63,74.41,74.94,121900.0,47.722,48.5044,47.722,48.0619,121900.0
2008-11-07 09:40:00,74.95,75.38,73.86,74.23,163100.0,48.0683,48.3441,47.3693,47.6066,163100.0
2008-11-07 09:50:00,74.01,74.5,73.29,74.11,99200.0,47.4655,47.7797,47.0037,47.5296,99200.0
2008-11-07 10:00:00,74.16,75.96,74.16,75.51,163300.0,47.5617,48.7161,47.5617,48.4275,163300.0
2008-11-07 10:10:00,75.44,76.51,75.44,75.8,112700.0,48.3826,49.0688,48.3826,48.6135,112700.0
2008-11-07 10:20:00,75.83,76.71,75.74,75.94,117400.0,48.6327,49.1971,48.575,48.7032,117400.0
2008-11-07 10:30:00,75.94,76.54,75.37,76.54,88600.0,48.7032,49.088,48.3377,49.088,88600.0
2008-11-07 10:40:00,76.53,76.75,75.43,75.48,84100.0,49.0816,49.2227,48.3762,48.4082,84100.0
2008-11-07 10:50:00,75.43,75.49,74.58,74.75,129900.0,48.3762,48.4146,47.831,47.94,129900.0
2008-11-07 11:00:00,74.79,75.09,74.47,74.52,79700.0,47.9657,48.1581,47.7605,47.7925,79700.0
2008-11-07 11:10:00,74.56,75.08,74.53,75.07,70500.0,47.8182,48.1517,47.799,48.1453,70500.0
2008-11-07 11:20:00,75.09,75.19,73.86,74.06,98400.0,48.1581,48.2222,47.3693,47.4975,98400.0
2008-11-07 11:30:00,74.13,74.65,73.92,74.39,121600.0,47.5424,47.8759,47.4077,47.7092,121600.0
2008-11-07 11:40:00,74.43,75.14,74.24,74.72,70100.0,47.7348,48.1902,47.613,47.9208,70100.0
2008-11-07 11:50:00,74.76,74.9,74.46,74.84,59600.0,47.9465,48.0362,47.7541,47.9978,59600.0
2008-11-07 12:00:00,74.88,75.22,74.7,75.14,69400.0,48.0234,48.2415,47.908,48.1902,69400.0
2008-11-07 12:10:00,75.13,75.29,74.86,75.06,35700.0,48.1838,48.2864,48.0106,48.1389,35700.0
2008-11-07 12:20:00,75.04,75.5,74.76,74.97,44000.0,48.126,48.4211,47.9465,48.0811,44000.0
2008-11-07 12:30:00,74.9,74.99,74.43,74.62,39800.0,48.0362,48.094,47.7348,47.8567,39800.0
2008-11-07 12:40:00,74.61,75.23,74.6,74.85,36300.0,47.8503,48.2479,47.8438,48.0042,36300.0
2008-11-07 12:50:00,74.87,75.1,74.69,74.69,50000.0,48.017,48.1645,47.9016,47.9016,50000.0
2008-11-07 13:00:00,74.75,74.97,74.55,74.7,89500.0,47.94,48.0811,47.8118,47.908,89500.0
2008-11-07 13:10:00,74.71,75.49,74.54,75.2,128900.0,47.9144,48.4146,47.8054,48.2287,128900.0
2008-11-07 13:20:00,75.18,75.74,74.91,75.7,95600.0,48.2158,48.575,48.0427,48.5493,95600.0
2008-11-07 13:30:00,75.69,75.73,74.83,74.92,64900.0,48.5429,48.5686,47.9914,48.0491,64900.0
2008-11-07 13:40:00,74.92,75.04,74.75,74.87,94500.0,48.0491,48.126,47.94,48.017,94500.0
2008-11-07 13:50:00,74.9,75.49,74.88,75.46,64300.0,48.0362,48.4146,48.0234,48.3954,64300.0
2008-11-07 14:00:00,75.46,75.64,74.99,75.12,71900.0,48.3954,48.5108,48.094,48.1773,71900.0
2008-11-07 14:10:00,75.13,75.48,75.12,75.33,46800.0,48.1838,48.4082,48.1773,48.312,46800.0
2008-11-07 14:20:00,75.37,75.58,75.06,75.34,74500.0,48.3377,48.4724,48.1389,48.3184,74500.0
2008-11-07 14:30:00,75.37,75.75,75.1,75.7,83400.0,48.3377,48.5814,48.1645,48.5493,83400.0
2008-11-07 14:40:00,75.66,76.14,75.54,75.55,76000.0,48.5237,48.8315,48.4467,48.4531,76000.0
2008-11-07 14:50:00,75.54,75.87,74.31,74.42,122900.0,48.4467,48.6583,47.6579,47.7284,122900.0
2008-11-07 15:00:00,74.32,74.56,73.51,74.18,128500.0,47.6643,47.8182,47.1448,47.5745,128500.0
2008-11-07 15:10:00,74.21,74.83,73.76,73.76,88500.0,47.5937,47.9914,47.3051,47.3051,88500.0
2008-11-07 15:20:00,73.75,73.96,73.15,73.66,108700.0,47.2987,47.4334,46.9139,47.241,108700.0
2008-11-07 15:30:00,73.63,74.54,73.46,74.27,91500.0,47.2217,47.8054,47.1127,47.6322,91500.0
2008-11-07 15:40:00,74.3,75.54,74.3,74.9,166900.0,47.6514,48.4467,47.6514,48.0362,166900.0
2008-11-07 15:50:00,74.92,76.41,74.5,76.23,381300.0,48.0491,49.0047,47.7797,48.8892,381300.0
2008-11-10 09:30:00,78.53,80.0,78.53,79.03,186700.0,50.3643,51.3071,50.3643,50.685,186700.0
2008-11-10 09:40:00,79.07,80.21,78.9,79.88,137800.0,50.7106,51.4418,50.6016,51.2301,137800.0
2008-11-10 09:50:00,79.84,79.93,79.33,79.73,77900.0,51.2045,51.2622,50.8774,51.1339,77900.0
2008-11-10 10:00:00,79.73,79.8,79.0,79.32,91700.0,51.1339,51.1788,50.6657,50.871,91700.0
2008-11-10 10:10:00,79.33,79.86,79.13,79.61,97600.0,50.8774,51.2173,50.7491,51.057,97600.0
2008-11-10 10:20:00,79.58,80.13,79.44,79.9,82600.0,51.0377,51.3904,50.9479,51.2429,82600.0
2008-11-10 10:30:00,79.91,79.97,78.8,78.98,97400.0,51.2494,51.2878,50.5375,50.6529,97400.0
2008-11-10 10:40:00,78.97,79.31,78.43,78.43,71100.0,50.6465,50.8646,50.3002,50.3002,71100.0
2008-11-10 10:50:00,78.48,78.97,77.98,78.12,100300.0,50.3322,50.6465,50.0116,50.1014,100300.0
2008-11-10 11:00:00,78.09,78.77,77.66,78.04,85900.0,50.0821,50.5182,49.8063,50.0501,85900.0
2008-11-10 11:10:00,78.0,78.11,77.76,78.01,61100.0,50.0244,50.0949,49.8705,50.0308,61100.0
2008-11-10 11:20:00,78.03,78.74,77.98,78.48,88600.0,50.0436,50.499,50.0116,50.3322,88600.0
2008-11-10 11:30:00,78.5,78.74,77.97,78.32,39800.0,50.3451,50.499,50.0052,50.2296,39800.0
2008-11-10 11:40:00,78.31,78.36,77.84,77.94,50900.0,50.2232,50.2553,49.9218,49.9859,50900.0
2008-11-10 11:50:00,77.92,77.96,76.94,77.54,107100.0,49.9731,49.9987,49.3446,49.7294,107100.0
2008-11-10 12:00:00,77.54,77.99,77.37,77.99,62000.0,49.7294,50.018,49.6204,50.018,62000.0
2008-11-10 12:10:00,77.96,78.08,77.39,77.42,41800.0,49.9987,50.0757,49.6332,49.6524,41800.0
2008-11-10 12:20:00,77.47,77.81,77.1,77.29,46600.0,49.6845,49.9025,49.4472,49.569,46600.0
2008-11-10 12:30:00,77.3,77.58,76.53,76.81,80100.0,49.5755,49.755,49.0816,49.2612,80100.0
2008-11-10 12:40:00,76.77,77.03,76.53,76.91,56000.0,49.2356,49.4023,49.0816,49.3253,56000.0
2008-11-10 12:50:00,76.96,77.0,76.1,76.13,85300.0,49.3574,49.3831,48.8059,48.8251,85300.0
2008-11-10 13:00:00,76.17,76.77,75.85,76.69,115600.0,48.8507,49.2356,48.6455,49.1842,115600.0
2008-11-10 13:10:00,76.68,77.16,76.55,77.16,63700.0,49.1778,49.4857,49.0945,49.4857,63700.0
2008-11-10 13:20:00,77.17,77.68,76.62,77.46,66000.0,49.4921,49.8192,49.1394,49.6781,66000.0
2008-11-10 13:30:00,77.47,78.45,77.15,78.45,85800.0,49.6845,50.313,49.4793,50.313,85800.0
2008-11-10 13:40:00,78.45,78.58,77.23,77.47,117800.0,50.313,50.3964,49.5306,49.6845,117800.0
2008-11-10 13:50:00,77.47,78.54,77.37,78.51,42600.0,49.6845,50.3707,49.6204,50.3515,42600.0
2008-11-10 14:00:00,78.45,78.95,78.12,78.87,47800.0,50.313,50.6337,50.1014,50.5824,47800.0
2008-11-10 14:10:00,78.89,78.89,77.88,78.17,47400.0,50.5952,50.5952,49.9474,50.1334,47400.0
2008-11-10 14:20:00,78.17,78.42,77.77,77.89,46200.0,50.1334,50.2938,49.8769,49.9539,46200.0
2008-11-10 14:30:00,77.88,77.9,77.43,77.76,49400.0,49.9474,49.9603,49.6588,49.8705,49400.0
2008-11-10 14:40:00,77.82,78.35,77.55,77.55,65000.0,49.909,50.2489,49.7358,49.7358,65000.0
2008-11-10 14:50:00,77.55,78.12,77.38,77.58,67500.0,49.7358,50.1014,49.6268,49.755,67500.0
2008-11-10 15:00:00,77.58,77.82,76.85,76.97,121800.0,49.755,49.909,49.2869,49.3638,121800.0
2008-11-10 15:10:00,77.03,77.84,76.82,77.13,120700.0,49.4023,49.9218,49.2676,49.4664,120700.0
2008-11-10 15:20:00,77.06,77.16,76.5,76.9,68900.0,49.4215,49.4857,49.0624,49.3189,68900.0
2008-11-10 15:30:00,76.9,77.84,76.71,76.71,118300.0,49.3189,49.9218,49.1971,49.1971,118300.0
2008-11-10 15:40:00,76.71,77.74,76.7,77.26,161300.0,49.1971,49.8576,49.1907,49.5498,161300.0
2008-11-10 15:50:00,77.26,78.18,77.26,77.95,274000.0,49.5498,50.1398,49.5498,49.9923,274000.0
2008-11-11 09:30:00,75.76,76.5,74.05,74.92,105600.0,48.5878,49.0624,47.4911,48.0491,105600.0
2008-11-11 09:40:00,74.83,74.83,73.73,74.37,91100.0,47.9914,47.9914,47.2859,47.6963,91100.0
2008-11-11 09:50:00,74.41,74.87,73.92,74.76,104500.0,47.722,48.017,47.4077,47.9465,104500.0
2008-11-11 10:00:00,74.74,75.74,74.26,75.59,119400.0,47.9336,48.575,47.6258,48.4788,119400.0
2008-11-11 10:10:00,75.61,75.84,75.24,75.76,115800.0,48.4916,48.6391,48.2543,48.5878,115800.0
2008-11-11 10:20:00,75.81,75.94,75.34,75.39,120000.0,48.6199,48.7032,48.3184,48.3505,120000.0
2008-11-11 10:30:00,75.44,75.68,74.89,74.92,78600.0,48.3826,48.5365,48.0298,48.0491,78600.0
2008-11-11 10:40:00,74.88,75.18,74.29,74.39,108200.0,48.0234,48.2158,47.645,47.7092,108200.0
2008-11-11 10:50:00,74.45,74.5,74.0,74.07,105200.0,47.7476,47.7797,47.459,47.5039,105200.0
2008-11-11 11:00:00,74.07,74.22,73.26,73.45,105100.0,47.5039,47.6001,46.9845,47.1063,105100.0
2008-11-11 11:10:00,73.41,74.73,73.38,74.16,79800.0,47.0807,47.9272,47.0614,47.5617,79800.0
2008-11-11 11:20:00,74.14,74.86,74.14,74.36,51400.0,47.5488,48.0106,47.5488,47.6899,51400.0
2008-11-11 11:30:00,74.37,74.86,73.89,74.85,34700.0,47.6963,48.0106,47.3885,48.0042,34700.0
2008-11-11 11:40:00,74.86,74.87,74.45,74.48,77400.0,48.0106,48.017,47.7476,47.7669,77400.0
2008-11-11 11:50:00,74.44,74.47,73.72,74.1,65400.0,47.7412,47.7605,47.2795,47.5232,65400.0
2008-11-11 12:00:00,74.05,74.16,73.4,73.44,54100.0,47.4911,47.5617,47.0742,47.0999,54100.0
2008-11-11 12:10:00,73.4,73.6,73.07,73.07,72400.0,47.0742,47.2025,46.8626,46.8626,72400.0
2008-11-11 12:20:00,73.11,73.22,72.64,72.94,88000.0,46.8883,46.9588,46.5868,46.7792,88000.0
2008-11-11 12:30:00,72.95,73.64,72.93,73.51,56800.0,46.7856,47.2282,46.7728,47.1448,56800.0
2008-11-11 12:40:00,73.55,73.95,73.16,73.16,55400.0,47.1704,47.427,46.9203,46.9203,55400.0
2008-11-11 12:50:00,73.16,73.79,72.92,73.77,98100.0,46.9203,47.3244,46.7664,47.3115,98100.0
2008-11-11 13:00:00,73.79,73.79,73.19,73.39,123000.0,47.3244,47.3244,46.9396,47.0678,123000.0
2008-11-11 13:10:00,73.36,73.64,73.2,73.56,53100.0,47.0486,47.2282,46.946,47.1769,53100.0
2008-11-11 13:20:00,73.64,73.74,72.92,73.06,84800.0,47.2282,47.2923,46.7664,46.8562,84800.0
2008-11-11 13:30:00,73.07,73.2,72.87,72.96,65800.0,46.8626,46.946,46.7343,46.7921,65800.0
2008-11-11 13:40:00,72.97,73.15,72.82,72.98,91100.0,46.7985,46.9139,46.7023,46.8049,91100.0
2008-11-11 13:50:00,72.97,74.53,72.97,74.53,162500.0,46.7985,47.799,46.7985,47.799,162500.0
2008-11-11 14:00:00,74.54,75.17,73.36,73.58,198400.0,47.8054,48.2094,47.0486,47.1897,198400.0
2008-11-11 14:10:00,73.54,74.63,73.4,74.49,117900.0,47.164,47.8631,47.0742,47.7733,117900.0
2008-11-11 14:20:00,74.51,74.97,74.06,74.7,312000.0,47.7861,48.0811,47.4975,47.908,312000.0
2008-11-11 14:30:00,74.72,75.39,74.21,74.21,220000.0,47.9208,48.3505,47.5937,47.5937,220000.0
2008-11-11 14:40:00,74.2,74.29,73.83,74.01,92600.0,47.5873,47.645,47.35,47.4655,92600.0
2008-11-11 14:50:00,73.97,74.23,73.36,73.7,134900.0,47.4398,47.6066,47.0486,47.2666,134900.0
2008-11-11 15:00:00,73.68,74.18,73.46,73.67,128500.0,47.2538,47.5745,47.1127,47.2474,128500.0
2008-11-11 15:10:00,73.58,74.22,73.51,74.18,158800.0,47.1897,47.6001,47.1448,47.5745,158800.0
2008-11-11 15:20:00,74.15,74.5,73.92,74.25,259100.0,47.5552,47.7797,47.4077,47.6194,259100.0
2008-11-11 15:30:00,74.2,74.31,73.31,73.51,324300.0,47.5873,47.6579,47.0165,47.1448,324300.0
2008-11-11 15:40:00,73.52,74.62,73.51,74.61,307400.0,47.1512,47.8567,47.1448,47.8503,307400.0
2008-11-11 15:50:00,74.61,74.73,73.61,73.7,393800.0,47.8503,47.9272,47.2089,47.2666,393800.0
2008-11-12 09:30:00,72.0,72.14,70.85,71.61,167500.0,46.1764,46.2662,45.4388,45.9262,167500.0
2008-11-12 09:40:00,71.67,72.0,71.13,71.84,147000.0,45.9647,46.1764,45.6184,46.0738,147000.0
2008-11-12 09:50:00,71.86,72.98,71.83,71.9,145600.0,46.0866,46.8049,46.0673,46.1122,145600.0
2008-11-12 10:00:00,71.86,72.14,71.2,71.21,108200.0,46.0866,46.2662,45.6633,45.6697,108200.0
2008-11-12 10:10:00,71.2,72.0,71.15,71.76,105400.0,45.6633,46.1764,45.6312,46.0224,105400.0
2008-11-12 10:20:00,71.79,71.9,70.63,70.7,101200.0,46.0417,46.1122,45.2977,45.3426,101200.0
2008-11-12 10:30:00,70.65,70.91,70.15,70.2,149400.0,45.3106,45.4773,44.9899,45.022,149400.0
2008-11-12 10:40:00,70.21,70.32,69.57,69.81,159600.0,45.0284,45.0989,44.6179,44.7718,159600.0
2008-11-12 10:50:00,69.88,70.14,69.49,69.57,100200.0,44.8167,44.9835,44.5666,44.6179,100200.0
2008-11-12 11:00:00,69.54,69.54,69.0,69.54,183000.0,44.5987,44.5987,44.2524,44.5987,183000.0
2008-11-12 11:10:00,69.48,70.3,69.24,70.18,86300.0,44.5602,45.0861,44.4063,45.0091,86300.0
2008-11-12 11:20:00,70.21,70.21,69.37,69.61,135400.0,45.0284,45.0284,44.4896,44.6436,135400.0
2008-11-12 11:30:00,69.61,69.85,69.05,69.08,109200.0,44.6436,44.7975,44.2844,44.3037,109200.0
2008-11-12 11:40:00,69.11,69.17,68.68,68.88,115000.0,44.3229,44.3614,44.0471,44.1754,115000.0
2008-11-12 11:50:00,68.82,69.94,68.75,69.94,106500.0,44.1369,44.8552,44.092,44.8552,106500.0
2008-11-12 12:00:00,69.91,70.18,69.81,69.88,139700.0,44.836,45.0091,44.7718,44.8167,139700.0
2008-11-12 12:10:00,69.94,70.23,69.78,69.98,150100.0,44.8552,45.0412,44.7526,44.8809,150100.0
2008-11-12 12:20:00,69.94,70.68,69.9,70.42,84500.0,44.8552,45.3298,44.8296,45.1631,84500.0
2008-11-12 12:30:00,70.44,71.3,70.36,70.96,110600.0,45.1759,45.7274,45.1246,45.5094,110600.0
2008-11-12 12:40:00,70.97,71.04,70.19,70.35,80000.0,45.5158,45.5607,45.0155,45.1182,80000.0
2008-11-12 12:50:00,70.35,71.0,70.2,70.98,50700.0,45.1182,45.535,45.022,45.5222,50700.0
2008-11-12 13:00:00,70.94,71.07,70.07,70.14,64000.0,45.4965,45.5799,44.9386,44.9835,64000.0
2008-11-12 13:10:00,70.14,70.29,69.96,70.26,109500.0,44.9835,45.0797,44.868,45.0604,109500.0
2008-11-12 13:20:00,70.24,70.36,69.98,70.2,123100.0,45.0476,45.1246,44.8809,45.022,123100.0
2008-11-12 13:30:00,70.14,70.23,69.54,69.69,104200.0,44.9835,45.0412,44.5987,44.6949,104200.0
2008-11-12 13:40:00,69.66,69.75,69.16,69.33,141100.0,44.6756,44.7334,44.355,44.464,141100.0
2008-11-12 13:50:00,69.33,69.33,68.7,69.06,99100.0,44.464,44.464,44.06,44.2908,99100.0
2008-11-12 14:00:00,68.96,69.0,68.51,68.59,108100.0,44.2267,44.2524,43.9381,43.9894,108100.0
2008-11-12 14:10:00,68.58,69.0,68.44,68.89,101300.0,43.983,44.2524,43.8932,44.1818,101300.0
2008-11-12 14:20:00,68.86,69.2,68.73,68.77,104900.0,44.1626,44.3806,44.0792,44.1048,104900.0
2008-11-12 14:30:00,68.77,69.38,68.7,68.8,116700.0,44.1048,44.4961,44.06,44.1241,116700.0
2008-11-12 14:40:00,68.85,69.19,68.53,68.76,81900.0,44.1562,44.3742,43.9509,44.0984,81900.0
2008-11-12 14:50:00,68.78,68.8,68.39,68.4,110200.0,44.1113,44.1241,43.8611,43.8675,110200.0
2008-11-12 15:00:00,68.42,68.62,68.03,68.04,118400.0,43.8804,44.0086,43.6303,43.6367,118400.0
2008-11-12 15:10:00,68.05,68.35,67.85,68.24,113400.0,43.6431,43.8355,43.5148,43.7649,113400.0
2008-11-12 15:20:00,68.15,68.21,67.68,67.8,146600.0,43.7072,43.7457,43.4058,43.4827,146600.0
2008-11-12 15:30:00,67.8,68.22,67.56,67.8,180200.0,43.4827,43.7521,43.3288,43.4827,180200.0
2008-11-12 15:40:00,67.79,68.9,67.61,68.38,324500.0,43.4763,44.1882,43.3609,43.8547,324500.0
2008-11-12 15:50:00,68.41,68.68,66.76,67.87,477100.0,43.874,44.0471,42.8158,43.5276,477100.0
2008-11-13 09:30:00,68.16,69.45,68.16,68.6,211500.0,43.7136,44.541,43.7136,43.9958,211500.0
2008-11-13 09:40:00,68.64,69.48,67.79,67.81,138200.0,44.0215,44.5602,43.4763,43.4892,138200.0
2008-11-13 09:50:00,67.81,68.12,67.43,67.54,226300.0,43.4892,43.688,43.2455,43.316,226300.0
2008-11-13 10:00:00,67.55,68.63,67.33,68.4,173800.0,43.3224,44.0151,43.1813,43.8675,173800.0
2008-11-13 10:10:00,68.45,70.12,68.35,69.78,216900.0,43.8996,44.9707,43.8355,44.7526,216900.0
2008-11-13 10:20:00,69.69,70.72,69.61,69.68,239800.0,44.6949,45.3555,44.6436,44.6885,239800.0
2008-11-13 10:30:00,69.65,70.06,68.86,69.35,154400.0,44.6692,44.9322,44.1626,44.4768,154400.0
2008-11-13 10:40:00,69.4,69.44,68.4,68.66,119900.0,44.5089,44.5345,43.8675,44.0343,119900.0
2008-11-13 10:50:00,68.67,69.34,68.67,69.16,143000.0,44.0407,44.4704,44.0407,44.355,143000.0
2008-11-13 11:00:00,69.11,69.4,67.62,67.81,172600.0,44.3229,44.5089,43.3673,43.4892,172600.0
2008-11-13 11:10:00,67.81,68.74,67.69,68.26,127500.0,43.4892,44.0856,43.4122,43.7778,127500.0
2008-11-13 11:20:00,68.23,69.16,67.99,69.16,138500.0,43.7585,44.355,43.6046,44.355,138500.0
2008-11-13 11:30:00,69.19,69.33,68.45,68.49,93800.0,44.3742,44.464,43.8996,43.9253,93800.0
2008-11-13 11:40:00,68.5,69.55,68.49,69.05,143200.0,43.9317,44.6051,43.9253,44.2844,143200.0
2008-11-13 11:50:00,69.05,69.4,68.47,68.58,154500.0,44.2844,44.5089,43.9124,43.983,154500.0
2008-11-13 12:00:00,68.59,68.79,68.38,68.62,101500.0,43.9894,44.1177,43.8547,44.0086,101500.0
2008-11-13 12:10:00,68.61,68.63,67.77,67.88,63700.0,44.0022,44.0151,43.4635,43.5341,63700.0
2008-11-13 12:20:00,67.82,68.12,67.5,67.88,92300.0,43.4956,43.688,43.2903,43.5341,92300.0
2008-11-13 12:30:00,67.87,68.16,67.46,68.12,88000.0,43.5276,43.7136,43.2647,43.688,88000.0
2008-11-13 12:40:00,68.11,68.16,67.31,67.35,105900.0,43.6816,43.7136,43.1685,43.1941,105900.0
2008-11-13 12:50:00,67.35,67.43,65.88,65.88,320000.0,43.1941,43.2455,42.2514,42.2514,320000.0
2008-11-13 13:00:00,65.87,66.84,65.77,66.84,226000.0,42.245,42.8671,42.1808,42.8671,226000.0
2008-11-13 13:10:00,66.85,67.84,66.73,67.37,193600.0,42.8735,43.5084,42.7965,43.207,193600.0
2008-11-13 13:20:00,67.44,67.54,66.34,67.31,146900.0,43.2519,43.316,42.5464,43.1685,146900.0
2008-11-13 13:30:00,67.32,68.6,67.24,68.51,189400.0,43.1749,43.9958,43.1236,43.9381,189400.0
2008-11-13 13:40:00,68.54,69.54,68.29,68.85,272400.0,43.9573,44.5987,43.797,44.1562,272400.0
2008-11-13 13:50:00,68.81,70.64,68.75,69.34,340900.0,44.1305,45.3041,44.092,44.4704,340900.0
2008-11-13 14:00:00,69.32,69.9,68.73,69.78,228100.0,44.4576,44.8296,44.0792,44.7526,228100.0
2008-11-13 14:10:00,69.77,70.8,69.57,69.57,197700.0,44.7462,45.4068,44.6179,44.6179,197700.0
2008-11-13 14:20:00,69.55,71.37,69.49,71.08,211600.0,44.6051,45.7723,44.5666,45.5863,211600.0
2008-11-13 14:30:00,71.09,71.36,69.61,71.29,280300.0,45.5927,45.7659,44.6436,45.721,280300.0
2008-11-13 14:40:00,71.29,71.71,70.69,71.39,227700.0,45.721,45.9904,45.3362,45.7852,227700.0
2008-11-13 14:50:00,71.44,71.74,70.58,70.65,205100.0,45.8172,46.0096,45.2657,45.3106,205100.0
2008-11-13 15:00:00,70.68,71.14,69.6,69.96,258200.0,45.3298,45.6248,44.6372,44.868,258200.0
2008-11-13 15:10:00,70.0,71.54,69.87,71.24,358600.0,44.8937,45.8814,44.8103,45.689,358600.0
2008-11-13 15:20:00,71.33,72.45,70.94,72.45,343500.0,45.7467,46.465,45.4965,46.465,343500.0
2008-11-13 15:30:00,72.49,72.77,71.89,72.08,339800.0,46.4906,46.6702,46.1058,46.2277,339800.0
2008-11-13 15:40:00,72.14,73.15,71.91,71.93,495700.0,46.2662,46.9139,46.1186,46.1315,495700.0
2008-11-13 15:50:00,71.92,74.3,71.8,74.14,790500.0,46.1251,47.6514,46.0481,47.5488,790500.0
2008-11-14 09:30:00,71.4,72.46,70.95,71.66,210500.0,45.7916,46.4714,45.503,45.9583,210500.0
2008-11-14 09:40:00,71.7,72.53,71.11,71.93,173100.0,45.984,46.5163,45.6056,46.1315,173100.0
2008-11-14 09:50:00,71.82,73.21,71.53,72.6,210400.0,46.0609,46.9524,45.8749,46.5612,210400.0
2008-11-14 10:00:00,72.58,73.13,70.79,71.13,134600.0,46.5483,46.9011,45.4003,45.6184,134600.0
2008-11-14 10:10:00,71.15,71.64,70.82,70.83,120600.0,45.6312,45.9455,45.4196,45.426,120600.0
2008-11-14 10:20:00,70.9,71.2,70.23,70.72,117700.0,45.4709,45.6633,45.0412,45.3555,117700.0
2008-11-14 10:30:00,70.72,70.85,69.51,69.54,184100.0,45.3555,45.4388,44.5794,44.5987,184100.0
2008-11-14 10:40:00,69.55,70.44,69.31,70.44,145900.0,44.6051,45.1759,44.4512,45.1759,145900.0
2008-11-14 10:50:00,70.45,70.8,69.94,70.12,90700.0,45.1823,45.4068,44.8552,44.9707,90700.0
2008-11-14 11:00:00,70.12,70.36,69.39,70.15,71800.0,44.9707,45.1246,44.5025,44.9899,71800.0
2008-11-14 11:10:00,70.05,70.51,69.59,70.43,95500.0,44.9258,45.2208,44.6307,45.1695,95500.0
2008-11-14 11:20:00,70.43,70.87,69.93,70.25,79100.0,45.1695,45.4517,44.8488,45.054,79100.0
2008-11-14 11:30:00,70.2,70.27,69.9,70.16,79900.0,45.022,45.0669,44.8296,44.9963,79900.0
2008-11-14 11:40:00,70.15,70.5,69.93,70.47,392400.0,44.9899,45.2144,44.8488,45.1951,392400.0
2008-11-14 11:50:00,70.47,70.84,70.0,70.27,168500.0,45.1951,45.4324,44.8937,45.0669,168500.0
2008-11-14 12:00:00,70.32,70.6,70.0,70.32,145400.0,45.0989,45.2785,44.8937,45.0989,145400.0
2008-11-14 12:10:00,70.28,70.38,69.83,70.07,88500.0,45.0733,45.1374,44.7847,44.9386,88500.0
2008-11-14 12:20:00,70.02,70.51,69.91,70.36,130900.0,44.9065,45.2208,44.836,45.1246,130900.0
2008-11-14 12:30:00,70.25,70.93,69.81,70.88,123400.0,45.054,45.4901,44.7718,45.4581,123400.0
2008-11-14 12:40:00,70.91,71.02,70.14,70.18,112200.0,45.4773,45.5479,44.9835,45.0091,112200.0
2008-11-14 12:50:00,70.14,70.87,69.94,70.62,123300.0,44.9835,45.4517,44.8552,45.2913,123300.0
2008-11-14 13:00:00,70.55,70.66,70.25,70.51,61000.0,45.2464,45.317,45.054,45.2208,61000.0
2008-11-14 13:10:00,70.51,70.75,70.18,70.69,108900.0,45.2208,45.3747,45.0091,45.3362,108900.0
2008-11-14 13:20:00,70.66,71.32,70.5,71.26,111500.0,45.317,45.7403,45.2144,45.7018,111500.0
2008-11-14 13:30:00,71.28,71.7,70.92,71.42,71800.0,45.7146,45.984,45.4837,45.8044,71800.0
2008-11-14 13:40:00,71.41,71.91,70.69,71.04,98400.0,45.798,46.1186,45.3362,45.5607,98400.0
2008-11-14 13:50:00,71.0,71.7,70.9,71.04,97500.0,45.535,45.984,45.4709,45.5607,97500.0
2008-11-14 14:00:00,71.02,72.17,70.75,71.79,84300.0,45.5479,46.2854,45.3747,46.0417,84300.0
2008-11-14 14:10:00,71.77,72.84,71.48,72.75,106400.0,46.0289,46.7151,45.8429,46.6574,106400.0
2008-11-14 14:20:00,72.78,73.08,71.25,71.6,261600.0,46.6766,46.869,45.6954,45.9198,261600.0
2008-11-14 14:30:00,71.61,72.39,71.14,71.9,86800.0,45.9262,46.4265,45.6248,46.1122,86800.0
2008-11-14 14:40:00,71.96,73.19,71.89,72.39,160800.0,46.1507,46.9396,46.1058,46.4265,160800.0
2008-11-14 14:50:00,72.32,73.96,72.29,73.74,158300.0,46.3816,47.4334,46.3624,47.2923,158300.0
2008-11-14 15:00:00,73.78,74.14,72.76,73.94,180100.0,47.3179,47.5488,46.6638,47.4206,180100.0
2008-11-14 15:10:00,73.92,74.4,72.91,72.97,163700.0,47.4077,47.7156,46.76,46.7985,163700.0
2008-11-14 15:20:00,72.97,73.68,72.44,72.83,185200.0,46.7985,47.2538,46.4586,46.7087,185200.0
2008-11-14 15:30:00,72.79,73.07,71.4,71.96,175500.0,46.683,46.8626,45.7916,46.1507,175500.0
2008-11-14 15:40:00,72.04,72.09,70.71,71.35,238200.0,46.202,46.2341,45.349,45.7595,238200.0
2008-11-14 15:50:00,71.38,71.45,69.75,70.02,415100.0,45.7787,45.8236,44.7334,44.9065,415100.0
2008-11-17 09:30:00,69.08,70.9,69.03,70.29,165700.0,44.3037,45.4709,44.2716,45.0797,165700.0
2008-11-17 09:40:00,70.39,70.57,69.48,70.46,107400.0,45.1438,45.2593,44.5602,45.1887,107400.0
2008-11-17 09:50:00,70.44,72.01,70.26,71.69,165300.0,45.1759,46.1828,45.0604,45.9776,165300.0
2008-11-17 10:00:00,71.63,71.78,70.6,71.28,180000.0,45.9391,46.0353,45.2785,45.7146,180000.0
2008-11-17 10:10:00,71.37,71.46,68.88,68.99,165900.0,45.7723,45.83,44.1754,44.2459,165900.0
2008-11-17 10:20:00,69.0,69.56,68.62,69.29,98600.0,44.2524,44.6115,44.0086,44.4383,98600.0
2008-11-17 10:30:00,69.19,69.72,68.87,69.41,67500.0,44.3742,44.7141,44.169,44.5153,67500.0
2008-11-17 10:40:00,69.44,70.12,69.19,70.08,99000.0,44.5345,44.9707,44.3742,44.945,99000.0
2008-11-17 10:50:00,70.02,70.28,69.17,69.48,70700.0,44.9065,45.0733,44.3614,44.5602,70700.0
2008-11-17 11:00:00,69.49,70.57,69.49,70.33,70700.0,44.5666,45.2593,44.5666,45.1053,70700.0
2008-11-17 11:10:00,70.34,70.84,69.74,69.76,87300.0,45.1117,45.4324,44.7269,44.7398,87300.0
2008-11-17 11:20:00,69.7,69.87,69.36,69.37,44600.0,44.7013,44.8103,44.4832,44.4896,44600.0
2008-11-17 11:30:00,69.41,69.86,69.12,69.7,66300.0,44.5153,44.8039,44.3293,44.7013,66300.0
2008-11-17 11:40:00,69.66,70.68,69.39,70.65,79600.0,44.6756,45.3298,44.5025,45.3106,79600.0
2008-11-17 11:50:00,70.63,71.46,70.42,71.19,98000.0,45.2977,45.83,45.1631,45.6569,98000.0
2008-11-17 12:00:00,71.17,71.41,70.52,71.24,64500.0,45.6441,45.798,45.2272,45.689,64500.0
2008-11-17 12:10:00,71.19,71.56,70.89,71.33,66900.0,45.6569,45.8942,45.4645,45.7467,66900.0
2008-11-17 12:20:00,71.47,72.02,71.24,71.95,76300.0,45.8365,46.1892,45.689,46.1443,76300.0
2008-11-17 12:30:00,71.91,72.12,70.89,71.0,86100.0,46.1186,46.2533,45.4645,45.535,86100.0
2008-11-17 12:40:00,71.01,72.62,70.89,72.45,90500.0,45.5414,46.574,45.4645,46.465,90500.0
2008-11-17 12:50:00,72.45,72.45,71.01,71.01,83300.0,46.465,46.465,45.5414,45.5414,83300.0
2008-11-17 13:00:00,71.01,71.85,70.89,71.73,58200.0,45.5414,46.0802,45.4645,46.0032,58200.0
2008-11-17 13:10:00,71.73,71.73,71.04,71.27,72800.0,46.0032,46.0032,45.5607,45.7082,72800.0
2008-11-17 13:20:00,71.38,72.01,71.36,71.92,79300.0,45.7787,46.1828,45.7659,46.1251,79300.0
2008-11-17 13:30:00,71.9,72.08,71.15,71.44,81700.0,46.1122,46.2277,45.6312,45.8172,81700.0
2008-11-17 13:40:00,71.44,71.62,71.11,71.37,58900.0,45.8172,45.9327,45.6056,45.7723,58900.0
2008-11-17 13:50:00,71.33,72.3,71.25,71.94,74800.0,45.7467,46.3688,45.6954,46.1379,74800.0
2008-11-17 14:00:00,71.94,72.3,71.15,72.27,111500.0,46.1379,46.3688,45.6312,46.3495,111500.0
2008-11-17 14:10:00,72.27,72.32,71.42,71.59,94000.0,46.3495,46.3816,45.8044,45.9134,94000.0
2008-11-17 14:20:00,71.58,72.13,70.45,70.69,173200.0,45.907,46.2597,45.1823,45.3362,173200.0
2008-11-17 14:30:00,70.67,71.59,70.32,71.45,113100.0,45.3234,45.9134,45.0989,45.8236,113100.0
2008-11-17 14:40:00,71.37,71.83,71.15,71.2,91600.0,45.7723,46.0673,45.6312,45.6633,91600.0
2008-11-17 14:50:00,71.14,71.53,70.52,70.62,93000.0,45.6248,45.8749,45.2272,45.2913,93000.0
2008-11-17 15:00:00,70.59,71.57,70.36,71.13,106400.0,45.2721,45.9006,45.1246,45.6184,106400.0
2008-11-17 15:10:00,71.1,71.71,70.44,71.45,94700.0,45.5992,45.9904,45.1759,45.8236,94700.0
2008-11-17 15:20:00,71.44,71.61,70.77,71.18,90100.0,45.8172,45.9262,45.3875,45.6505,90100.0
2008-11-17 15:30:00,71.12,71.43,70.12,70.42,113000.0,45.612,45.8108,44.9707,45.1631,113000.0
2008-11-17 15:40:00,70.45,71.27,70.38,70.56,210800.0,45.1823,45.7082,45.1374,45.2528,210800.0
2008-11-17 15:50:00,70.58,70.94,69.41,69.55,315100.0,45.2657,45.4965,44.5153,44.6051,315100.0
2008-11-18 09:30:00,70.3,71.09,69.03,70.2,168200.0,45.0861,45.5927,44.2716,45.022,168200.0
2008-11-18 09:40:00,70.16,71.85,70.16,70.96,168800.0,44.9963,46.0802,44.9963,45.5094,168800.0
2008-11-18 09:50:00,70.97,71.1,69.55,70.35,231200.0,45.5158,45.5992,44.6051,45.1182,231200.0
2008-11-18 10:00:00,70.38,70.41,68.79,69.4,164400.0,45.1374,45.1566,44.1177,44.5089,164400.0
2008-11-18 10:10:00,69.38,70.57,69.14,70.56,150300.0,44.4961,45.2593,44.3421,45.2528,150300.0
2008-11-18 10:20:00,70.57,71.6,70.29,71.6,203500.0,45.2593,45.9198,45.0797,45.9198,203500.0
2008-11-18 10:30:00,71.54,71.54,70.59,71.14,124900.0,45.8814,45.8814,45.2721,45.6248,124900.0
2008-11-18 10:40:00,71.14,71.49,70.63,71.09,122800.0,45.6248,45.8493,45.2977,45.5927,122800.0
2008-11-18 10:50:00,71.02,71.07,70.2,70.39,101500.0,45.5479,45.5799,45.022,45.1438,101500.0
2008-11-18 11:00:00,70.43,70.47,69.88,70.26,76800.0,45.1695,45.1951,44.8167,45.0604,76800.0
2008-11-18 11:10:00,70.23,71.25,70.23,71.1,114200.0,45.0412,45.6954,45.0412,45.5992,114200.0
2008-11-18 11:20:00,71.06,71.19,70.67,70.9,47600.0,45.5735,45.6569,45.3234,45.4709,47600.0
2008-11-18 11:30:00,70.94,71.87,70.73,71.29,113600.0,45.4965,46.093,45.3619,45.721,113600.0
2008-11-18 11:40:00,71.26,71.5,70.67,70.96,105900.0,45.7018,45.8557,45.3234,45.5094,105900.0
2008-11-18 11:50:00,70.94,72.16,70.92,72.06,106200.0,45.4965,46.279,45.4837,46.2148,106200.0
2008-11-18 12:00:00,72.06,72.13,71.19,71.19,92700.0,46.2148,46.2597,45.6569,45.6569,92700.0
2008-11-18 12:10:00,71.15,71.53,71.03,71.1,92300.0,45.6312,45.8749,45.5543,45.5992,92300.0
2008-11-18 12:20:00,71.08,71.34,70.63,70.79,81300.0,45.5863,45.7531,45.2977,45.4003,81300.0
2008-11-18 12:30:00,70.75,70.82,70.33,70.65,91300.0,45.3747,45.4196,45.1053,45.3106,91300.0
2008-11-18 12:40:00,70.68,70.76,70.14,70.34,93700.0,45.3298,45.3811,44.9835,45.1117,93700.0
2008-11-18 12:50:00,70.29,70.49,69.93,69.93,122500.0,45.0797,45.2079,44.8488,44.8488,122500.0
2008-11-18 13:00:00,69.92,70.0,69.61,69.86,91700.0,44.8424,44.8937,44.6436,44.8039,91700.0
2008-11-18 13:10:00,69.86,70.0,69.15,69.39,118200.0,44.8039,44.8937,44.3486,44.5025,118200.0
2008-11-18 13:20:00,69.41,69.58,69.06,69.43,93300.0,44.5153,44.6243,44.2908,44.5281,93300.0
2008-11-18 13:30:00,69.41,69.61,68.29,68.49,125500.0,44.5153,44.6436,43.797,43.9253,125500.0
2008-11-18 13:40:00,68.54,68.87,67.84,68.07,134300.0,43.9573,44.169,43.5084,43.6559,134300.0
2008-11-18 13:50:00,68.04,69.29,68.04,69.23,153900.0,43.6367,44.4383,43.6367,44.3999,153900.0
2008-11-18 14:00:00,69.25,69.46,68.1,68.32,154400.0,44.4127,44.5474,43.6751,43.8162,154400.0
2008-11-18 14:10:00,68.35,68.9,68.16,68.48,159100.0,43.8355,44.1882,43.7136,43.9189,159100.0
2008-11-18 14:20:00,68.5,68.83,68.18,68.31,108300.0,43.9317,44.1433,43.7265,43.8098,108300.0
2008-11-18 14:30:00,68.31,68.35,67.68,68.04,121500.0,43.8098,43.8355,43.4058,43.6367,121500.0
2008-11-18 14:40:00,68.06,68.36,67.28,67.47,110800.0,43.6495,43.8419,43.1492,43.2711,110800.0
2008-11-18 14:50:00,67.42,68.08,67.25,67.72,120700.0,43.239,43.6623,43.13,43.4314,120700.0
2008-11-18 15:00:00,67.75,68.69,67.63,68.69,188200.0,43.4507,44.0535,43.3737,44.0535,188200.0
2008-11-18 15:10:00,68.73,69.46,68.19,68.84,192100.0,44.0792,44.5474,43.7329,44.1497,192100.0
2008-11-18 15:20:00,68.76,69.71,68.54,69.07,212900.0,44.0984,44.7077,43.9573,44.2972,212900.0
2008-11-18 15:30:00,68.96,69.54,68.11,69.18,175700.0,44.2267,44.5987,43.6816,44.3678,175700.0
2008-11-18 15:40:00,69.18,70.49,69.17,70.23,315800.0,44.3678,45.2079,44.3614,45.0412,315800.0
2008-11-18 15:50:00,70.26,71.39,70.18,70.79,611800.0,45.0604,45.7852,45.0091,45.4003,611800.0
2008-11-19 09:30:00,71.05,72.83,70.57,72.35,396000.0,45.5671,46.7087,45.2593,46.4008,396000.0
2008-11-19 09:40:00,72.22,72.5,71.3,71.9,265200.0,46.3175,46.497,45.7274,46.1122,265200.0
2008-11-19 09:50:00,71.9,72.06,71.18,71.57,283600.0,46.1122,46.2148,45.6505,45.9006,283600.0
2008-11-19 10:00:00,71.55,72.91,71.25,72.68,265600.0,45.8878,46.76,45.6954,46.6125,265600.0
2008-11-19 10:10:00,72.65,73.44,72.25,72.3,272400.0,46.5932,47.0999,46.3367,46.3688,272400.0
2008-11-19 10:20:00,72.33,72.88,72.15,72.52,195100.0,46.388,46.7407,46.2726,46.5099,195100.0
2008-11-19 10:30:00,72.5,72.5,70.9,71.06,249100.0,46.497,46.497,45.4709,45.5735,249100.0
2008-11-19 10:40:00,71.06,71.11,69.97,70.14,205900.0,45.5735,45.6056,44.8745,44.9835,205900.0
2008-11-19 10:50:00,70.15,70.72,69.86,69.97,107700.0,44.9899,45.3555,44.8039,44.8745,107700.0
2008-11-19 11:00:00,69.91,70.24,69.61,70.24,105300.0,44.836,45.0476,44.6436,45.0476,105300.0
2008-11-19 11:10:00,70.3,70.48,69.31,70.24,114400.0,45.0861,45.2015,44.4512,45.0476,114400.0
2008-11-19 11:20:00,70.26,70.37,69.16,69.44,140800.0,45.0604,45.131,44.355,44.5345,140800.0
2008-11-19 11:30:00,69.42,69.81,69.1,69.33,164400.0,44.5217,44.7718,44.3165,44.464,164400.0
2008-11-19 11:40:00,69.35,69.45,68.5,68.79,196000.0,44.4768,44.541,43.9317,44.1177,196000.0
2008-11-19 11:50:00,68.77,69.84,68.73,69.7,202000.0,44.1048,44.7911,44.0792,44.7013,202000.0
2008-11-19 12:00:00,69.69,69.97,69.35,69.92,85900.0,44.6949,44.8745,44.4768,44.8424,85900.0
2008-11-19 12:10:00,69.88,70.16,69.01,69.03,165500.0,44.8167,44.9963,44.2588,44.2716,165500.0
2008-11-19 12:20:00,69.12,69.66,69.02,69.65,151600.0,44.3293,44.6756,44.2652,44.6692,151600.0
2008-11-19 12:30:00,69.63,70.51,69.48,70.29,285300.0,44.6564,45.2208,44.5602,45.0797,285300.0
2008-11-19 12:40:00,70.28,70.44,69.87,70.11,181900.0,45.0733,45.1759,44.8103,44.9642,181900.0
2008-11-19 12:50:00,70.07,70.25,69.77,70.06,52600.0,44.9386,45.054,44.7462,44.9322,52600.0
2008-11-19 13:00:00,70.12,70.38,69.93,70.34,157700.0,44.9707,45.1374,44.8488,45.1117,157700.0
2008-11-19 13:10:00,70.37,70.74,70.1,70.3,122200.0,45.131,45.3683,44.9578,45.0861,122200.0
2008-11-19 13:20:00,70.33,70.5,69.66,69.72,131900.0,45.1053,45.2144,44.6756,44.7141,131900.0
2008-11-19 13:30:00,69.72,69.98,69.24,69.82,91400.0,44.7141,44.8809,44.4063,44.7782,91400.0
2008-11-19 13:40:00,69.78,70.45,69.65,70.28,83200.0,44.7526,45.1823,44.6692,45.0733,83200.0
2008-11-19 13:50:00,70.26,70.36,69.87,69.88,115800.0,45.0604,45.1246,44.8103,44.8167,115800.0
2008-11-19 14:00:00,69.88,69.96,69.1,69.46,95200.0,44.8167,44.868,44.3165,44.5474,95200.0
2008-11-19 14:10:00,69.46,69.81,69.09,69.13,98900.0,44.5474,44.7718,44.3101,44.3357,98900.0
2008-11-19 14:20:00,69.1,69.3,68.74,69.03,127500.0,44.3165,44.4448,44.0856,44.2716,127500.0
2008-11-19 14:30:00,69.02,69.46,68.45,68.7,118600.0,44.2652,44.5474,43.8996,44.06,118600.0
2008-11-19 14:40:00,68.7,70.3,68.63,69.83,136900.0,44.06,45.0861,44.0151,44.7847,136900.0
2008-11-19 14:50:00,69.79,70.32,69.35,70.1,113100.0,44.759,45.0989,44.4768,44.9578,113100.0
2008-11-19 15:00:00,70.09,70.32,69.2,70.16,137800.0,44.9514,45.0989,44.3806,44.9963,137800.0
2008-11-19 15:10:00,70.13,70.23,69.0,69.11,196800.0,44.9771,45.0412,44.2524,44.3229,196800.0
2008-11-19 15:20:00,69.07,69.37,68.69,69.28,141100.0,44.2972,44.4896,44.0535,44.4319,141100.0
2008-11-19 15:30:00,69.26,69.69,68.54,68.6,198400.0,44.4191,44.6949,43.9573,43.9958,198400.0
2008-11-19 15:40:00,68.57,68.9,67.92,68.71,301100.0,43.9766,44.1882,43.5597,44.0664,301100.0
2008-11-19 15:50:00,68.68,69.05,68.24,68.58,601700.0,44.0471,44.2844,43.7649,43.983,601700.0
2008-11-20 09:30:00,65.67,66.72,65.0,65.08,474000.0,42.1167,42.7901,41.687,41.7383,474000.0
2008-11-20 09:40:00,65.08,65.86,64.93,65.53,339900.0,41.7383,42.2385,41.6421,42.0269,339900.0
2008-11-20 09:50:00,65.54,65.95,65.0,65.37,290400.0,42.0333,42.2963,41.687,41.9243,290400.0
2008-11-20 10:00:00,65.4,65.42,63.8,63.84,423200.0,41.9435,41.9564,40.9174,40.943,423200.0
2008-11-20 10:10:00,63.83,63.99,63.04,63.47,324200.0,40.9366,41.0392,40.43,40.7058,324200.0
2008-11-20 10:20:00,63.53,64.87,63.43,64.81,215000.0,40.7442,41.6036,40.6801,41.5651,215000.0
2008-11-20 10:30:00,64.81,65.43,63.03,63.16,223700.0,41.5651,41.9628,40.4236,40.5069,223700.0
2008-11-20 10:40:00,63.18,64.84,63.0,64.49,214600.0,40.5198,41.5844,40.4043,41.3599,214600.0
2008-11-20 10:50:00,64.49,64.55,63.76,64.37,164100.0,41.3599,41.3984,40.8917,41.283,164100.0
2008-11-20 11:00:00,64.38,65.09,63.61,63.63,175500.0,41.2894,41.7447,40.7955,40.8084,175500.0
2008-11-20 11:10:00,63.6,64.2,62.69,62.81,238900.0,40.7891,41.1739,40.2055,40.2825,238900.0
2008-11-20 11:20:00,62.77,63.0,62.5,63.0,174900.0,40.2568,40.4043,40.0837,40.4043,174900.0
2008-11-20 11:30:00,63.0,63.1,62.41,62.63,124200.0,40.4043,40.4685,40.0259,40.167,124200.0
2008-11-20 11:40:00,62.63,63.09,62.4,62.73,100300.0,40.167,40.462,40.0195,40.2312,100300.0
2008-11-20 11:50:00,62.7,63.05,62.45,62.72,86900.0,40.2119,40.4364,40.0516,40.2247,86900.0
2008-11-20 12:00:00,62.7,63.04,62.24,62.58,158700.0,40.2119,40.43,39.9169,40.135,158700.0
2008-11-20 12:10:00,62.57,63.34,62.51,63.0,159300.0,40.1285,40.6224,40.0901,40.4043,159300.0
2008-11-20 12:20:00,62.97,64.64,62.97,64.37,199700.0,40.3851,41.4561,40.3851,41.283,199700.0
2008-11-20 12:30:00,64.41,65.08,63.93,64.12,226000.0,41.3086,41.7383,41.0008,41.1226,226000.0
2008-11-20 12:40:00,64.16,65.41,63.99,65.25,138600.0,41.1483,41.9499,41.0392,41.8473,138600.0
2008-11-20 12:50:00,65.28,65.65,64.49,64.9,198900.0,41.8666,42.1039,41.3599,41.6229,198900.0
2008-11-20 13:00:00,64.91,64.91,64.12,64.56,115700.0,41.6293,41.6293,41.1226,41.4048,115700.0
2008-11-20 13:10:00,64.58,65.12,64.08,64.34,120200.0,41.4176,41.764,41.097,41.2637,120200.0
2008-11-20 13:20:00,64.29,64.85,63.88,63.96,215700.0,41.2316,41.5908,40.9687,41.02,215700.0
2008-11-20 13:30:00,63.95,64.73,63.68,64.19,179200.0,41.0136,41.5138,40.8404,41.1675,179200.0
2008-11-20 13:40:00,64.17,64.74,63.94,64.26,142700.0,41.1547,41.5203,41.0072,41.2124,142700.0
2008-11-20 13:50:00,64.21,64.6,63.88,64.45,96100.0,41.1803,41.4305,40.9687,41.3343,96100.0
2008-11-20 14:00:00,64.51,64.64,63.85,63.97,168400.0,41.3727,41.4561,40.9495,41.0264,168400.0
2008-11-20 14:10:00,63.98,64.25,63.04,63.21,150200.0,41.0328,41.206,40.43,40.539,150200.0
2008-11-20 14:20:00,63.19,63.51,62.63,62.69,98200.0,40.5262,40.7314,40.167,40.2055,98200.0
2008-11-20 14:30:00,62.69,63.03,62.5,62.69,169100.0,40.2055,40.4236,40.0837,40.2055,169100.0
2008-11-20 14:40:00,62.68,62.85,62.0,62.12,196500.0,40.1991,40.3081,39.763,39.8399,196500.0
2008-11-20 14:50:00,62.09,62.2,61.42,61.55,242700.0,39.8207,39.8913,39.391,39.4744,242700.0
2008-11-20 15:00:00,61.55,62.06,61.0,61.24,213000.0,39.4744,39.8015,39.1216,39.2756,213000.0
2008-11-20 15:10:00,61.27,61.49,60.57,60.62,222400.0,39.2948,39.4359,38.8459,38.8779,222400.0
2008-11-20 15:20:00,60.63,60.93,59.4,59.78,425100.0,38.8843,39.0768,38.0955,38.3392,425100.0
2008-11-20 15:30:00,59.78,60.66,59.53,59.88,494200.0,38.3392,38.9036,38.1789,38.4033,494200.0
2008-11-20 15:40:00,59.9,60.61,59.62,60.26,709400.0,38.4162,38.8715,38.2366,38.6471,709400.0
2008-11-20 15:50:00,60.25,60.35,58.95,59.39,1146200.0,38.6406,38.7048,37.8069,38.0891,1146200.0
2008-11-21 09:30:00,61.14,62.37,60.58,60.83,492300.0,39.2114,40.0003,38.8523,39.0126,492300.0
2008-11-21 09:40:00,60.84,63.32,60.67,62.84,307700.0,39.019,40.6095,38.91,40.3017,307700.0
2008-11-21 09:50:00,62.85,63.02,61.33,61.81,198000.0,40.3081,40.4171,39.3333,39.6411,198000.0
2008-11-21 10:00:00,61.78,63.23,61.38,63.11,264600.0,39.6219,40.5518,39.3654,40.4749,264600.0
2008-11-21 10:10:00,63.11,63.3,61.88,62.0,241800.0,40.4749,40.5967,39.686,39.763,241800.0
2008-11-21 10:20:00,61.98,63.5,61.97,62.19,275100.0,39.7502,40.725,39.7437,39.8848,275100.0
2008-11-21 10:30:00,62.18,62.64,61.55,62.33,214900.0,39.8784,40.1734,39.4744,39.9746,214900.0
2008-11-21 10:40:00,62.34,63.19,62.03,62.85,197100.0,39.981,40.5262,39.7822,40.3081,197100.0
2008-11-21 10:50:00,62.89,62.97,61.6,61.96,139900.0,40.3338,40.3851,39.5064,39.7373,139900.0
2008-11-21 11:00:00,61.94,62.12,60.98,61.43,168900.0,39.7245,39.8399,39.1088,39.3974,168900.0
2008-11-21 11:10:00,61.38,61.86,61.03,61.63,190400.0,39.3654,39.6732,39.1409,39.5257,190400.0
2008-11-21 11:20:00,61.64,62.32,61.31,61.38,198900.0,39.5321,39.9682,39.3205,39.3654,198900.0
2008-11-21 11:30:00,61.34,62.09,61.29,61.55,127800.0,39.3397,39.8207,39.3076,39.4744,127800.0
2008-11-21 11:40:00,61.62,62.49,61.62,62.2,111300.0,39.5193,40.0772,39.5193,39.8913,111300.0
2008-11-21 11:50:00,62.2,62.28,61.39,61.69,80700.0,39.8913,39.9426,39.3718,39.5642,80700.0
2008-11-21 12:00:00,61.72,62.61,61.47,62.28,109400.0,39.5834,40.1542,39.4231,39.9426,109400.0
2008-11-21 12:10:00,62.31,62.69,61.78,62.17,116700.0,39.9618,40.2055,39.6219,39.872,116700.0
2008-11-21 12:20:00,62.2,62.75,62.11,62.75,94400.0,39.8913,40.244,39.8335,40.244,94400.0
2008-11-21 12:30:00,62.76,63.6,62.52,63.38,119200.0,40.2504,40.7891,40.0965,40.648,119200.0
2008-11-21 12:40:00,63.44,64.0,63.19,63.28,146900.0,40.6865,41.0457,40.5262,40.5839,146900.0
2008-11-21 12:50:00,63.31,63.75,63.14,63.41,110900.0,40.6031,40.8853,40.4941,40.6673,110900.0
2008-11-21 13:00:00,63.44,63.57,62.56,63.07,114600.0,40.6865,40.7699,40.1221,40.4492,114600.0
2008-11-21 13:10:00,63.07,63.7,63.03,63.24,142700.0,40.4492,40.8533,40.4236,40.5582,142700.0
2008-11-21 13:20:00,63.23,63.27,62.79,63.18,143800.0,40.5518,40.5775,40.2696,40.5198,143800.0
2008-11-21 13:30:00,63.24,63.53,63.03,63.38,139000.0,40.5582,40.7442,40.4236,40.648,139000.0
2008-11-21 13:40:00,63.35,63.76,63.24,63.3,88000.0,40.6288,40.8917,40.5582,40.5967,88000.0
2008-11-21 13:50:00,63.3,63.49,62.82,62.96,148300.0,40.5967,40.7186,40.2889,40.3787,148300.0
2008-11-21 14:00:00,62.96,63.91,62.63,63.4,187800.0,40.3787,40.9879,40.167,40.6609,187800.0
2008-11-21 14:10:00,63.44,63.92,63.38,63.5,130300.0,40.6865,40.9944,40.648,40.725,130300.0
2008-11-21 14:20:00,63.48,63.98,63.39,63.58,160000.0,40.7122,41.0328,40.6544,40.7763,160000.0
2008-11-21 14:30:00,63.53,63.64,62.93,63.31,116900.0,40.7442,40.8148,40.3594,40.6031,116900.0
2008-11-21 14:40:00,63.34,63.8,62.37,63.42,180600.0,40.6224,40.9174,40.0003,40.6737,180600.0
2008-11-21 14:50:00,63.42,63.59,62.73,63.06,166400.0,40.6737,40.7827,40.2312,40.4428,166400.0
2008-11-21 15:00:00,63.01,64.89,62.97,63.99,257300.0,40.4107,41.6165,40.3851,41.0392,257300.0
2008-11-21 15:10:00,63.94,65.36,63.9,64.65,381100.0,41.0072,41.9179,40.9815,41.4625,381100.0
2008-11-21 15:20:00,64.65,65.9,64.09,65.54,312100.0,41.4625,42.2642,41.1034,42.0333,312100.0
2008-11-21 15:30:00,65.51,67.59,65.21,67.19,473400.0,42.0141,43.3481,41.8217,43.0915,473400.0
2008-11-21 15:40:00,67.15,68.19,66.37,68.14,460700.0,43.0659,43.7329,42.5656,43.7008,460700.0
2008-11-21 15:50:00,68.13,69.31,67.21,68.82,798500.0,43.6944,44.4512,43.1044,44.1369,798500.0
2008-11-24 09:30:00,71.73,72.44,70.54,71.14,439000.0,46.0032,46.4586,45.24,45.6248,439000.0
2008-11-24 09:40:00,71.12,71.18,69.71,70.04,400000.0,45.612,45.6505,44.7077,44.9193,400000.0
2008-11-24 09:50:00,70.02,70.29,69.38,69.92,320500.0,44.9065,45.0797,44.4961,44.8424,320500.0
2008-11-24 10:00:00,69.92,70.5,69.83,70.42,417000.0,44.8424,45.2144,44.7847,45.1631,417000.0
2008-11-24 10:10:00,70.41,70.54,69.9,70.35,258600.0,45.1566,45.24,44.8296,45.1182,258600.0
2008-11-24 10:20:00,70.34,70.77,70.23,70.7,224200.0,45.1117,45.3875,45.0412,45.3426,224200.0
2008-11-24 10:30:00,70.71,71.03,69.95,70.15,294800.0,45.349,45.5543,44.8616,44.9899,294800.0
2008-11-24 10:40:00,70.17,70.62,70.03,70.21,201400.0,45.0027,45.2913,44.9129,45.0284,201400.0
2008-11-24 10:50:00,70.19,70.84,70.14,70.83,119200.0,45.0155,45.4324,44.9835,45.426,119200.0
2008-11-24 11:00:00,70.84,70.89,70.01,70.12,237100.0,45.4324,45.4645,44.9001,44.9707,237100.0
2008-11-24 11:10:00,70.12,70.47,69.95,70.32,178500.0,44.9707,45.1951,44.8616,45.0989,178500.0
2008-11-24 11:20:00,70.27,71.25,70.25,70.97,129800.0,45.0669,45.6954,45.054,45.5158,129800.0
2008-11-24 11:30:00,71.0,71.5,70.72,71.43,104300.0,45.535,45.8557,45.3555,45.8108,104300.0
2008-11-24 11:40:00,71.42,72.16,71.3,72.11,115700.0,45.8044,46.279,45.7274,46.2469,115700.0
2008-11-24 11:50:00,72.11,72.36,72.0,72.15,104700.0,46.2469,46.4072,46.1764,46.2726,104700.0
2008-11-24 12:00:00,72.15,72.28,71.79,72.05,127500.0,46.2726,46.3559,46.0417,46.2084,127500.0
2008-11-24 12:10:00,72.09,72.09,71.38,71.57,200300.0,46.2341,46.2341,45.7787,45.9006,200300.0
2008-11-24 12:20:00,71.57,71.73,70.7,70.82,215800.0,45.9006,46.0032,45.3426,45.4196,215800.0
2008-11-24 12:30:00,70.82,71.54,70.76,70.9,165600.0,45.4196,45.8814,45.3811,45.4709,165600.0
2008-11-24 12:40:00,70.89,71.76,70.64,71.61,139300.0,45.4645,46.0224,45.3041,45.9262,139300.0
2008-11-24 12:50:00,71.63,72.47,71.5,72.37,99900.0,45.9391,46.4778,45.8557,46.4137,99900.0
2008-11-24 13:00:00,72.39,73.02,72.29,72.92,115400.0,46.4265,46.8305,46.3624,46.7664,115400.0
2008-11-24 13:10:00,72.92,72.99,72.28,72.69,144500.0,46.7664,46.8113,46.3559,46.6189,144500.0
2008-11-24 13:20:00,72.66,74.0,72.56,73.87,176300.0,46.5997,47.459,46.5355,47.3757,176300.0
2008-11-24 13:30:00,73.93,73.93,73.17,73.23,150200.0,47.4142,47.4142,46.9267,46.9652,150200.0
2008-11-24 13:40:00,73.23,73.3,72.71,72.98,84500.0,46.9652,47.0101,46.6317,46.8049,84500.0
2008-11-24 13:50:00,72.98,73.32,72.29,73.23,175800.0,46.8049,47.0229,46.3624,46.9652,175800.0
2008-11-24 14:00:00,73.25,73.25,71.28,71.35,229200.0,46.978,46.978,45.7146,45.7595,229200.0
2008-11-24 14:10:00,71.39,71.96,71.25,71.9,124700.0,45.7852,46.1507,45.6954,46.1122,124700.0
2008-11-24 14:20:00,71.98,72.87,71.86,72.61,157200.0,46.1635,46.7343,46.0866,46.5676,157200.0
2008-11-24 14:30:00,72.65,73.78,72.65,73.75,170100.0,46.5932,47.3179,46.5932,47.2987,170100.0
2008-11-24 14:40:00,73.76,73.8,73.13,73.22,150400.0,47.3051,47.3308,46.9011,46.9588,150400.0
2008-11-24 14:50:00,73.21,74.13,73.21,74.13,161300.0,46.9524,47.5424,46.9524,47.5424,161300.0
2008-11-24 15:00:00,74.13,74.68,73.81,74.65,140700.0,47.5424,47.8952,47.3372,47.8759,140700.0
2008-11-24 15:10:00,74.7,74.84,74.12,74.19,154100.0,47.908,47.9978,47.536,47.5809,154100.0
2008-11-24 15:20:00,74.2,74.9,73.88,74.9,159200.0,47.5873,48.0362,47.3821,48.0362,159200.0
2008-11-24 15:30:00,74.91,74.94,74.25,74.38,232000.0,48.0427,48.0619,47.6194,47.7028,232000.0
2008-11-24 15:40:00,74.39,74.78,73.42,73.48,443700.0,47.7092,47.9593,47.0871,47.1255,443700.0
2008-11-24 15:50:00,73.51,73.74,72.0,72.33,735400.0,47.1448,47.2923,46.1764,46.388,735400.0
2008-11-25 09:30:00,73.7,73.78,71.6,71.86,274800.0,47.2666,47.3179,45.9198,46.0866,274800.0
2008-11-25 09:40:00,71.77,73.6,71.6,73.45,240400.0,46.0289,47.2025,45.9198,47.1063,240400.0
2008-11-25 09:50:00,73.5,73.74,72.54,73.04,184200.0,47.1384,47.2923,46.5227,46.8434,184200.0
2008-11-25 10:00:00,73.05,73.8,72.81,73.71,229900.0,46.8498,47.3308,46.6959,47.2731,229900.0
2008-11-25 10:10:00,73.78,73.83,72.53,73.01,156300.0,47.3179,47.35,46.5163,46.8241,156300.0
2008-11-25 10:20:00,73.01,73.79,72.68,73.44,93700.0,46.8241,47.3244,46.6125,47.0999,93700.0
2008-11-25 10:30:00,73.42,73.52,72.4,72.51,92900.0,47.0871,47.1512,46.4329,46.5034,92900.0
2008-11-25 10:40:00,72.51,72.72,71.95,71.95,103400.0,46.5034,46.6381,46.1443,46.1443,103400.0
2008-11-25 10:50:00,71.97,72.23,71.5,71.95,94500.0,46.1571,46.3239,45.8557,46.1443,94500.0
2008-11-25 11:00:00,71.98,72.25,70.76,71.03,99800.0,46.1635,46.3367,45.3811,45.5543,99800.0
2008-11-25 11:10:00,71.09,71.98,71.07,71.93,71800.0,45.5927,46.1635,45.5799,46.1315,71800.0
2008-11-25 11:20:00,71.97,73.07,71.92,72.79,81500.0,46.1571,46.8626,46.1251,46.683,81500.0
2008-11-25 11:30:00,72.79,72.99,72.4,72.6,59900.0,46.683,46.8113,46.4329,46.5612,59900.0
2008-11-25 11:40:00,72.62,73.68,72.5,73.48,81700.0,46.574,47.2538,46.497,47.1255,81700.0
2008-11-25 11:50:00,73.48,74.27,73.42,73.54,110800.0,47.1255,47.6322,47.0871,47.164,110800.0
2008-11-25 12:00:00,73.48,73.61,72.84,73.3,82700.0,47.1255,47.2089,46.7151,47.0101,82700.0
2008-11-25 12:10:00,73.3,73.46,72.51,72.62,82400.0,47.0101,47.1127,46.5034,46.574,82400.0
2008-11-25 12:20:00,72.58,72.74,72.13,72.64,62200.0,46.5483,46.651,46.2597,46.5868,62200.0
2008-11-25 12:30:00,72.59,73.08,72.46,72.77,72800.0,46.5548,46.869,46.4714,46.6702,72800.0
2008-11-25 12:40:00,72.75,72.94,72.04,72.17,93200.0,46.6574,46.7792,46.202,46.2854,93200.0
2008-11-25 12:50:00,72.21,72.5,71.64,72.29,96600.0,46.311,46.497,45.9455,46.3624,96600.0
2008-11-25 13:00:00,72.26,72.39,71.37,72.09,94900.0,46.3431,46.4265,45.7723,46.2341,94900.0
2008-11-25 13:10:00,72.07,72.61,72.02,72.56,70200.0,46.2213,46.5676,46.1892,46.5355,70200.0
2008-11-25 13:20:00,72.56,73.34,72.5,73.15,65400.0,46.5355,47.0358,46.497,46.9139,65400.0
2008-11-25 13:30:00,73.22,73.55,72.93,73.44,57100.0,46.9588,47.1704,46.7728,47.0999,57100.0
2008-11-25 13:40:00,73.44,73.49,72.49,72.97,55700.0,47.0999,47.132,46.4906,46.7985,55700.0
2008-11-25 13:50:00,72.93,73.02,72.42,72.5,89200.0,46.7728,46.8305,46.4457,46.497,89200.0
2008-11-25 14:00:00,72.48,72.7,71.9,72.02,59400.0,46.4842,46.6253,46.1122,46.1892,59400.0
2008-11-25 14:10:00,71.98,72.06,71.23,72.0,126200.0,46.1635,46.2148,45.6825,46.1764,126200.0
2008-11-25 14:20:00,71.95,72.25,71.75,71.94,103700.0,46.1443,46.3367,46.016,46.1379,103700.0
2008-11-25 14:30:00,71.96,72.82,71.72,72.61,90700.0,46.1507,46.7023,45.9968,46.5676,90700.0
2008-11-25 14:40:00,72.6,72.65,72.3,72.36,62000.0,46.5612,46.5932,46.3688,46.4072,62000.0
2008-11-25 14:50:00,72.36,73.8,72.03,73.44,118400.0,46.4072,47.3308,46.1956,47.0999,118400.0
2008-11-25 15:00:00,73.44,74.18,73.43,74.03,238400.0,47.0999,47.5745,47.0935,47.4783,238400.0
2008-11-25 15:10:00,74.01,74.22,73.37,73.81,209900.0,47.4655,47.6001,47.055,47.3372,209900.0
2008-11-25 15:20:00,73.71,74.1,73.0,73.91,181700.0,47.2731,47.5232,46.8177,47.4013,181700.0
2008-11-25 15:30:00,73.87,74.2,73.2,73.31,187600.0,47.3757,47.5873,46.946,47.0165,187600.0
2008-11-25 15:40:00,73.31,74.08,72.92,73.54,238800.0,47.0165,47.5104,46.7664,47.164,238800.0
2008-11-25 15:50:00,73.49,73.89,72.65,73.09,449500.0,47.132,47.3885,46.5932,46.8754,449500.0
2008-11-26 09:30:00,72.16,72.2,70.52,70.59,287500.0,46.279,46.3046,45.2272,45.2721,287500.0
2008-11-26 09:40:00,70.63,71.67,70.3,71.5,205900.0,45.2977,45.9647,45.0861,45.8557,205900.0
2008-11-26 09:50:00,71.59,72.15,70.82,70.94,196500.0,45.9134,46.2726,45.4196,45.4965,196500.0
2008-11-26 10:00:00,70.94,71.22,70.44,70.84,214000.0,45.4965,45.6761,45.1759,45.4324,214000.0
2008-11-26 10:10:00,70.86,71.31,70.49,71.24,409000.0,45.4452,45.7338,45.2079,45.689,409000.0
2008-11-26 10:20:00,71.22,71.23,70.94,71.05,256600.0,45.6761,45.6825,45.4965,45.5671,256600.0
2008-11-26 10:30:00,71.07,71.16,69.32,69.98,235300.0,45.5799,45.6376,44.4576,44.8809,235300.0
2008-11-26 10:40:00,69.97,70.0,68.89,69.1,182500.0,44.8745,44.8937,44.1818,44.3165,182500.0
2008-11-26 10:50:00,69.05,70.0,68.84,69.74,294000.0,44.2844,44.8937,44.1497,44.7269,294000.0
2008-11-26 11:00:00,69.66,70.3,69.56,70.11,170300.0,44.6756,45.0861,44.6115,44.9642,170300.0
2008-11-26 11:10:00,70.12,71.12,70.12,71.03,161600.0,44.9707,45.612,44.9707,45.5543,161600.0
2008-11-26 11:20:00,71.04,71.39,70.69,70.73,260300.0,45.5607,45.7852,45.3362,45.3619,260300.0
2008-11-26 11:30:00,70.72,71.2,70.69,70.86,167700.0,45.3555,45.6633,45.3362,45.4452,167700.0
2008-11-26 11:40:00,70.83,71.3,70.55,71.26,128600.0,45.426,45.7274,45.2464,45.7018,128600.0
2008-11-26 11:50:00,71.24,71.33,70.76,71.19,146300.0,45.689,45.7467,45.3811,45.6569,146300.0
2008-11-26 12:00:00,71.0,72.2,70.99,71.96,491200.0,45.535,46.3046,45.5286,46.1507,491200.0
2008-11-26 12:10:00,71.96,72.25,71.84,71.95,320700.0,46.1507,46.3367,46.0738,46.1443,320700.0
2008-11-26 12:20:00,71.93,72.13,71.8,71.91,106700.0,46.1315,46.2597,46.0481,46.1186,106700.0
2008-11-26 12:30:00,71.91,72.2,71.72,72.05,154200.0,46.1186,46.3046,45.9968,46.2084,154200.0
2008-11-26 12:40:00,72.05,72.94,71.97,72.52,280400.0,46.2084,46.7792,46.1571,46.5099,280400.0
2008-11-26 12:50:00,72.53,72.78,72.06,72.21,208600.0,46.5163,46.6766,46.2148,46.311,208600.0
2008-11-26 13:00:00,72.25,73.12,72.23,72.9,295200.0,46.3367,46.8947,46.3239,46.7536,295200.0
2008-11-26 13:10:00,72.91,72.92,72.15,72.27,138200.0,46.76,46.7664,46.2726,46.3495,138200.0
2008-11-26 13:20:00,72.29,72.78,72.16,72.42,148700.0,46.3624,46.6766,46.279,46.4457,148700.0
2008-11-26 13:30:00,72.42,72.53,71.92,72.27,119000.0,46.4457,46.5163,46.1251,46.3495,119000.0
2008-11-26 13:40:00,72.21,72.58,71.94,72.5,150900.0,46.311,46.5483,46.1379,46.497,150900.0
2008-11-26 13:50:00,72.48,72.87,72.42,72.53,172100.0,46.4842,46.7343,46.4457,46.5163,172100.0
2008-11-26 14:00:00,72.52,72.74,72.4,72.61,163400.0,46.5099,46.651,46.4329,46.5676,163400.0
2008-11-26 14:10:00,72.65,72.8,72.32,72.68,159900.0,46.5932,46.6894,46.3816,46.6125,159900.0
2008-11-26 14:20:00,72.65,73.04,72.1,72.16,183300.0,46.5932,46.8434,46.2405,46.279,183300.0
2008-11-26 14:30:00,72.14,72.72,72.08,72.39,231200.0,46.2662,46.6381,46.2277,46.4265,231200.0
2008-11-26 14:40:00,72.35,73.74,72.35,73.51,225500.0,46.4008,47.2923,46.4008,47.1448,225500.0
2008-11-26 14:50:00,73.5,73.76,73.27,73.61,141200.0,47.1384,47.3051,46.9909,47.2089,141200.0
2008-11-26 15:00:00,73.63,73.92,73.55,73.82,194600.0,47.2217,47.4077,47.1704,47.3436,194600.0
2008-11-26 15:10:00,73.82,74.79,73.74,74.35,267900.0,47.3436,47.9657,47.2923,47.6835,267900.0
2008-11-26 15:20:00,74.37,74.65,73.99,74.6,144200.0,47.6963,47.8759,47.4526,47.8438,144200.0
2008-11-26 15:30:00,74.6,74.95,74.37,74.39,236600.0,47.8438,48.0683,47.6963,47.7092,236600.0
2008-11-26 15:40:00,74.42,74.91,74.08,74.83,353200.0,47.7284,48.0427,47.5104,47.9914,353200.0
2008-11-26 15:50:00,74.88,75.0,74.54,74.89,631400.0,48.0234,48.1004,47.8054,48.0298,631400.0
2008-11-28 09:30:00,74.0,74.0,72.48,73.24,153800.0,47.459,47.459,46.4842,46.9716,153800.0
2008-11-28 09:40:00,73.14,73.24,72.07,72.37,100700.0,46.9075,46.9716,46.2213,46.4137,100700.0
2008-11-28 09:50:00,72.32,72.32,71.13,71.13,94800.0,46.3816,46.3816,45.6184,45.6184,94800.0
2008-11-28 10:00:00,71.18,71.78,70.32,70.4,155400.0,45.6505,46.0353,45.0989,45.1502,155400.0
2008-11-28 10:10:00,70.44,70.45,70.0,70.4,102600.0,45.1759,45.1823,44.8937,45.1502,102600.0
2008-11-28 10:20:00,70.39,70.6,70.34,70.51,140800.0,45.1438,45.2785,45.1117,45.2208,140800.0
2008-11-28 10:30:00,70.51,70.82,70.37,70.77,112100.0,45.2208,45.4196,45.131,45.3875,112100.0
2008-11-28 10:40:00,70.76,71.54,70.67,71.42,127000.0,45.3811,45.8814,45.3234,45.8044,127000.0
2008-11-28 10:50:00,71.41,72.01,71.31,72.0,63500.0,45.798,46.1828,45.7338,46.1764,63500.0
2008-11-28 11:00:00,71.93,72.07,71.64,72.01,66200.0,46.1315,46.2213,45.9455,46.1828,66200.0
2008-11-28 11:10:00,72.0,72.07,71.35,71.63,117800.0,46.1764,46.2213,45.7595,45.9391,117800.0
2008-11-28 11:20:00,71.61,71.63,71.24,71.47,70100.0,45.9262,45.9391,45.689,45.8365,70100.0
2008-11-28 11:30:00,71.46,71.5,70.89,71.15,68900.0,45.83,45.8557,45.4645,45.6312,68900.0
2008-11-28 11:40:00,71.12,71.12,70.78,70.95,48300.0,45.612,45.612,45.3939,45.503,48300.0
2008-11-28 11:50:00,70.93,71.43,70.86,71.27,91400.0,45.4901,45.8108,45.4452,45.7082,91400.0
2008-11-28 12:00:00,71.27,71.56,71.11,71.18,93600.0,45.7082,45.8942,45.6056,45.6505,93600.0
2008-11-28 12:10:00,71.18,71.28,70.54,70.69,116300.0,45.6505,45.7146,45.24,45.3362,116300.0
2008-11-28 12:20:00,70.7,70.84,70.55,70.7,87400.0,45.3426,45.4324,45.2464,45.3426,87400.0
2008-11-28 12:30:00,70.71,70.98,70.6,70.91,89500.0,45.349,45.5222,45.2785,45.4773,89500.0
2008-11-28 12:40:00,70.89,71.78,70.89,71.46,118800.0,45.4645,46.0353,45.4645,45.83,118800.0
2008-11-28 12:50:00,71.5,72.37,71.5,72.2,207000.0,45.8557,46.4137,45.8557,46.3046,207000.0
2008-11-28 13:00:00,72.12,72.67,71.57,72.2,306400.0,46.2533,46.6061,45.9006,46.3046,306400.0
2008-11-28 13:10:00,71.46,71.46,71.2,71.21,1400.0,45.83,45.83,45.6633,45.6697,1400.0
2008-11-28 13:20:00,72.0,72.34,72.0,72.34,33400.0,46.1764,46.3944,46.1764,46.3944,33400.0
2008-11-28 13:30:00,72.34,72.34,72.34,72.34,100.0,46.3944,46.3944,46.3944,46.3944,100.0
2008-11-28 13:40:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 13:50:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:00:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:10:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:20:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:30:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:40:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:50:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:00:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:10:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:20:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:30:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:40:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:50:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-12-01 09:30:00,70.09,70.09,67.65,68.09,300800.0,44.9514,44.9514,43.3865,43.6687,300800.0
2008-12-01 09:40:00,68.09,68.24,67.26,67.79,262700.0,43.6687,43.7649,43.1364,43.4763,262700.0
2008-12-01 09:50:00,67.78,67.87,66.51,66.78,305900.0,43.4699,43.5276,42.6554,42.8286,305900.0
2008-12-01 10:00:00,66.75,68.2,66.71,68.02,241500.0,42.8093,43.7393,42.7837,43.6238,241500.0
2008-12-01 10:10:00,68.04,68.6,67.79,68.1,209700.0,43.6367,43.9958,43.4763,43.6751,209700.0
2008-12-01 10:20:00,68.14,68.33,67.58,67.94,166300.0,43.7008,43.8227,43.3417,43.5725,166300.0
2008-12-01 10:30:00,67.9,68.38,67.67,67.99,145900.0,43.5469,43.8547,43.3994,43.6046,145900.0
2008-12-01 10:40:00,67.99,68.9,67.88,68.57,146700.0,43.6046,44.1882,43.5341,43.9766,146700.0
2008-12-01 10:50:00,68.55,69.28,68.55,68.68,129100.0,43.9637,44.4319,43.9637,44.0471,129100.0
2008-12-01 11:00:00,68.73,68.73,67.78,67.81,161300.0,44.0792,44.0792,43.4699,43.4892,161300.0
2008-12-01 11:10:00,67.8,68.27,67.8,68.2,106500.0,43.4827,43.7842,43.4827,43.7393,106500.0
2008-12-01 11:20:00,68.17,68.19,67.57,67.77,84000.0,43.72,43.7329,43.3352,43.4635,84000.0
2008-12-01 11:30:00,67.78,68.35,67.67,68.24,110300.0,43.4699,43.8355,43.3994,43.7649,110300.0
2008-12-01 11:40:00,68.27,68.59,68.22,68.58,84700.0,43.7842,43.9894,43.7521,43.983,84700.0
2008-12-01 11:50:00,68.53,68.53,67.82,67.82,95900.0,43.9509,43.9509,43.4956,43.4956,95900.0
2008-12-01 12:00:00,67.82,68.15,67.52,68.13,117300.0,43.4956,43.7072,43.3032,43.6944,117300.0
2008-12-01 12:10:00,68.13,68.44,67.7,67.83,120000.0,43.6944,43.8932,43.4186,43.502,120000.0
2008-12-01 12:20:00,67.8,68.14,67.57,67.66,99600.0,43.4827,43.7008,43.3352,43.393,99600.0
2008-12-01 12:30:00,67.66,67.84,67.41,67.65,83600.0,43.393,43.5084,43.2326,43.3865,83600.0
2008-12-01 12:40:00,67.66,68.19,67.52,67.96,65500.0,43.393,43.7329,43.3032,43.5854,65500.0
2008-12-01 12:50:00,68.0,68.07,67.45,67.78,61200.0,43.611,43.6559,43.2583,43.4699,61200.0
2008-12-01 13:00:00,67.75,68.2,67.64,68.19,35600.0,43.4507,43.7393,43.3801,43.7329,35600.0
2008-12-01 13:10:00,68.2,68.7,68.18,68.66,64300.0,43.7393,44.06,43.7265,44.0343,64300.0
2008-12-01 13:20:00,68.69,68.69,68.03,68.2,43700.0,44.0535,44.0535,43.6303,43.7393,43700.0
2008-12-01 13:30:00,68.17,68.57,68.15,68.25,46800.0,43.72,43.9766,43.7072,43.7713,46800.0
2008-12-01 13:40:00,68.25,68.36,67.73,67.76,74300.0,43.7713,43.8419,43.4379,43.4571,74300.0
2008-12-01 13:50:00,67.82,68.18,67.59,68.14,61900.0,43.4956,43.7265,43.3481,43.7008,61900.0
2008-12-01 14:00:00,68.17,68.29,67.59,68.18,84100.0,43.72,43.797,43.3481,43.7265,84100.0
2008-12-01 14:10:00,68.16,68.23,67.45,67.64,87600.0,43.7136,43.7585,43.2583,43.3801,87600.0
2008-12-01 14:20:00,67.65,68.13,67.54,67.77,105500.0,43.3865,43.6944,43.316,43.4635,105500.0
2008-12-01 14:30:00,67.8,68.18,67.56,67.73,116800.0,43.4827,43.7265,43.3288,43.4379,116800.0
2008-12-01 14:40:00,67.73,68.25,67.6,67.89,102600.0,43.4379,43.7713,43.3545,43.5405,102600.0
2008-12-01 14:50:00,67.87,68.5,67.67,67.73,110100.0,43.5276,43.9317,43.3994,43.4379,110100.0
2008-12-01 15:00:00,67.74,68.05,67.4,67.56,111300.0,43.4443,43.6431,43.2262,43.3288,111300.0
2008-12-01 15:10:00,67.54,67.92,67.42,67.54,142900.0,43.316,43.5597,43.239,43.316,142900.0
2008-12-01 15:20:00,67.57,67.57,66.98,67.26,210300.0,43.3352,43.3352,42.9568,43.1364,210300.0
2008-12-01 15:30:00,67.27,67.48,67.0,67.02,237300.0,43.1428,43.2775,42.9697,42.9825,237300.0
2008-12-01 15:40:00,67.01,67.03,66.07,66.26,319100.0,42.9761,42.9889,42.3732,42.4951,319100.0
2008-12-01 15:50:00,66.27,66.3,65.45,65.62,501400.0,42.5015,42.5207,41.9756,42.0846,501400.0
2008-12-02 09:30:00,67.96,68.85,67.03,68.29,271600.0,43.5854,44.1562,42.9889,43.797,271600.0
2008-12-02 09:40:00,68.29,68.36,67.06,67.2,123000.0,43.797,43.8419,43.0082,43.0979,123000.0
2008-12-02 09:50:00,67.21,67.85,66.84,67.36,254900.0,43.1044,43.5148,42.8671,43.2006,254900.0
2008-12-02 10:00:00,67.45,68.9,67.36,68.79,164900.0,43.2583,44.1882,43.2006,44.1177,164900.0
2008-12-02 10:10:00,68.76,69.2,68.21,68.67,137800.0,44.0984,44.3806,43.7457,44.0407,137800.0
2008-12-02 10:20:00,68.68,68.96,68.0,68.0,105700.0,44.0471,44.2267,43.611,43.611,105700.0
2008-12-02 10:30:00,68.0,68.25,67.37,67.89,104600.0,43.611,43.7713,43.207,43.5405,104600.0
2008-12-02 10:40:00,67.89,68.11,67.02,67.06,130600.0,43.5405,43.6816,42.9825,43.0082,130600.0
2008-12-02 10:50:00,67.04,67.06,65.89,65.91,190300.0,42.9953,43.0082,42.2578,42.2706,190300.0
2008-12-02 11:00:00,65.94,66.05,65.51,65.81,131700.0,42.2899,42.3604,42.0141,42.2065,131700.0
2008-12-02 11:10:00,65.8,66.0,65.35,65.74,98800.0,42.2001,42.3283,41.9115,42.1616,98800.0
2008-12-02 11:20:00,65.8,68.22,65.8,66.31,133800.0,42.2001,43.7521,42.2001,42.5272,133800.0
2008-12-02 11:30:00,66.3,66.61,65.32,65.34,79700.0,42.5207,42.7196,41.8922,41.9051,79700.0
2008-12-02 11:40:00,65.32,66.52,65.16,66.43,109300.0,41.8922,42.6618,41.7896,42.6041,109300.0
2008-12-02 11:50:00,66.45,67.03,66.45,66.72,114800.0,42.6169,42.9889,42.6169,42.7901,114800.0
2008-12-02 12:00:00,66.76,67.01,66.41,66.89,97500.0,42.8158,42.9761,42.5913,42.8991,97500.0
2008-12-02 12:10:00,66.95,67.19,66.7,67.19,78500.0,42.9376,43.0915,42.7773,43.0915,78500.0
2008-12-02 12:20:00,67.18,68.03,67.18,67.95,106300.0,43.0851,43.6303,43.0851,43.5789,106300.0
2008-12-02 12:30:00,67.94,68.08,67.49,67.59,79000.0,43.5725,43.6623,43.2839,43.3481,79000.0
2008-12-02 12:40:00,67.53,67.86,67.27,67.82,60000.0,43.3096,43.5212,43.1428,43.4956,60000.0
2008-12-02 12:50:00,67.78,67.98,67.63,67.81,56400.0,43.4699,43.5982,43.3737,43.4892,56400.0
2008-12-02 13:00:00,67.8,67.82,67.09,67.21,83700.0,43.4827,43.4956,43.0274,43.1044,83700.0
2008-12-02 13:10:00,67.14,68.01,67.14,67.92,67500.0,43.0595,43.6174,43.0595,43.5597,67500.0
2008-12-02 13:20:00,67.92,67.95,67.62,67.83,47300.0,43.5597,43.5789,43.3673,43.502,47300.0
2008-12-02 13:30:00,67.87,67.89,66.9,67.04,75700.0,43.5276,43.5405,42.9055,42.9953,75700.0
2008-12-02 13:40:00,66.95,67.13,66.63,66.72,80700.0,42.9376,43.053,42.7324,42.7901,80700.0
2008-12-02 13:50:00,66.73,66.73,66.2,66.46,54100.0,42.7965,42.7965,42.4566,42.6234,54100.0
2008-12-02 14:00:00,66.45,66.56,65.44,65.5,104400.0,42.6169,42.6875,41.9692,42.0077,104400.0
2008-12-02 14:10:00,65.5,65.91,65.28,65.45,82100.0,42.0077,42.2706,41.8666,41.9756,82100.0
2008-12-02 14:20:00,65.39,65.39,64.46,64.92,124300.0,41.9371,41.9371,41.3407,41.6357,124300.0
2008-12-02 14:30:00,64.85,65.33,64.64,65.25,122500.0,41.5908,41.8986,41.4561,41.8473,122500.0
2008-12-02 14:40:00,65.25,65.38,64.69,64.96,134000.0,41.8473,41.9307,41.4882,41.6613,134000.0
2008-12-02 14:50:00,64.96,65.62,64.84,65.56,124700.0,41.6613,42.0846,41.5844,42.0461,124700.0
2008-12-02 15:00:00,65.56,65.57,64.67,64.85,152200.0,42.0461,42.0526,41.4754,41.5908,152200.0
2008-12-02 15:10:00,64.93,65.87,64.57,65.87,216500.0,41.6421,42.245,41.4112,42.245,216500.0
2008-12-02 15:20:00,65.88,66.55,65.74,66.22,252200.0,42.2514,42.6811,42.1616,42.4694,252200.0
2008-12-02 15:30:00,66.17,67.07,66.0,66.34,255500.0,42.4374,43.0146,42.3283,42.5464,255500.0
2008-12-02 15:40:00,66.32,66.88,65.41,65.6,233800.0,42.5336,42.8927,41.9499,42.0718,233800.0
2008-12-02 15:50:00,65.63,67.4,65.37,67.08,384000.0,42.091,43.2262,41.9243,43.021,384000.0
2008-12-03 09:30:00,65.5,66.42,65.06,65.9,186400.0,42.0077,42.5977,41.7255,42.2642,186400.0
2008-12-03 09:40:00,65.94,66.0,65.07,65.37,140100.0,42.2899,42.3283,41.7319,41.9243,140100.0
2008-12-03 09:50:00,65.33,65.36,64.71,65.07,107500.0,41.8986,41.9179,41.501,41.7319,107500.0
2008-12-03 10:00:00,65.06,65.8,64.7,65.37,144100.0,41.7255,42.2001,41.4946,41.9243,144100.0
2008-12-03 10:10:00,65.33,65.65,64.86,64.86,93800.0,41.8986,42.1039,41.5972,41.5972,93800.0
2008-12-03 10:20:00,64.82,65.54,64.71,65.33,104000.0,41.5716,42.0333,41.501,41.8986,104000.0
2008-12-03 10:30:00,65.31,66.71,65.1,65.64,330100.0,41.8858,42.7837,41.7511,42.0975,330100.0
2008-12-03 10:40:00,65.63,66.06,65.27,65.88,254900.0,42.091,42.3668,41.8602,42.2514,254900.0
2008-12-03 10:50:00,65.94,67.26,65.87,67.11,515500.0,42.2899,43.1364,42.245,43.0402,515500.0
2008-12-03 11:00:00,67.15,67.48,66.5,66.84,240000.0,43.0659,43.2775,42.649,42.8671,240000.0
2008-12-03 11:10:00,66.83,67.55,66.81,67.24,168400.0,42.8606,43.3224,42.8478,43.1236,168400.0
2008-12-03 11:20:00,67.24,67.41,66.66,66.9,118700.0,43.1236,43.2326,42.7516,42.9055,118700.0
2008-12-03 11:30:00,66.87,67.2,66.5,66.99,75600.0,42.8863,43.0979,42.649,42.9633,75600.0
2008-12-03 11:40:00,66.98,67.4,66.73,67.06,91000.0,42.9568,43.2262,42.7965,43.0082,91000.0
2008-12-03 11:50:00,67.09,67.5,66.94,67.35,80900.0,43.0274,43.2903,42.9312,43.1941,80900.0
2008-12-03 12:00:00,67.35,67.38,66.61,66.99,106500.0,43.1941,43.2134,42.7196,42.9633,106500.0
2008-12-03 12:10:00,67.03,67.44,66.71,66.71,85200.0,42.9889,43.2519,42.7837,42.7837,85200.0
2008-12-03 12:20:00,66.65,66.67,66.16,66.28,194100.0,42.7452,42.758,42.431,42.5079,194100.0
2008-12-03 12:30:00,66.28,66.8,66.25,66.66,97200.0,42.5079,42.8414,42.4887,42.7516,97200.0
2008-12-03 12:40:00,66.63,66.66,66.12,66.27,63300.0,42.7324,42.7516,42.4053,42.5015,63300.0
2008-12-03 12:50:00,66.31,66.71,66.01,66.22,84100.0,42.5272,42.7837,42.3348,42.4694,84100.0
2008-12-03 13:00:00,66.24,66.35,66.02,66.07,56200.0,42.4823,42.5528,42.3412,42.3732,56200.0
2008-12-03 13:10:00,66.1,66.27,66.0,66.07,53700.0,42.3925,42.5015,42.3283,42.3732,53700.0
2008-12-03 13:20:00,66.09,66.23,65.36,65.48,65900.0,42.3861,42.4758,41.9179,41.9948,65900.0
2008-12-03 13:30:00,65.44,65.44,65.05,65.19,53400.0,41.9692,41.9692,41.7191,41.8089,53400.0
2008-12-03 13:40:00,65.14,65.16,64.61,65.0,101800.0,41.7768,41.7896,41.4369,41.687,101800.0
2008-12-03 13:50:00,65.0,65.13,64.5,64.94,71800.0,41.687,41.7704,41.3663,41.6485,71800.0
2008-12-03 14:00:00,65.01,65.45,64.56,65.08,152700.0,41.6934,41.9756,41.4048,41.7383,152700.0
2008-12-03 14:10:00,65.11,65.56,64.93,65.25,88700.0,41.7575,42.0461,41.6421,41.8473,88700.0
2008-12-03 14:20:00,65.22,65.98,65.02,65.4,101700.0,41.8281,42.3155,41.6998,41.9435,101700.0
2008-12-03 14:30:00,65.46,66.17,65.4,65.51,191500.0,41.982,42.4374,41.9435,42.0141,191500.0
2008-12-03 14:40:00,65.51,66.24,65.29,66.06,112800.0,42.0141,42.4823,41.873,42.3668,112800.0
2008-12-03 14:50:00,66.05,66.58,65.75,65.92,158100.0,42.3604,42.7003,42.168,42.277,158100.0
2008-12-03 15:00:00,65.93,66.15,65.16,65.83,178800.0,42.2834,42.4245,41.7896,42.2193,178800.0
2008-12-03 15:10:00,65.87,65.99,65.25,65.87,163500.0,42.245,42.3219,41.8473,42.245,163500.0
2008-12-03 15:20:00,65.88,66.41,65.37,66.17,181100.0,42.2514,42.5913,41.9243,42.4374,181100.0
2008-12-03 15:30:00,66.19,66.66,65.78,66.53,197100.0,42.4502,42.7516,42.1872,42.6682,197100.0
2008-12-03 15:40:00,66.59,66.84,66.08,66.67,251000.0,42.7067,42.8671,42.3796,42.758,251000.0
2008-12-03 15:50:00,66.68,67.69,66.63,67.42,405600.0,42.7644,43.4122,42.7324,43.239,405600.0
2008-12-04 09:30:00,65.93,66.66,65.43,66.17,152600.0,42.2834,42.7516,41.9628,42.4374,152600.0
2008-12-04 09:40:00,66.16,66.75,65.83,66.26,91000.0,42.431,42.8093,42.2193,42.4951,91000.0
2008-12-04 09:50:00,66.33,66.6,65.51,65.52,129700.0,42.54,42.7131,42.0141,42.0205,129700.0
2008-12-04 10:00:00,65.56,66.56,65.52,65.86,289100.0,42.0461,42.6875,42.0205,42.2385,289100.0
2008-12-04 10:10:00,65.83,66.13,65.57,65.75,75200.0,42.2193,42.4117,42.0526,42.168,75200.0
2008-12-04 10:20:00,65.78,65.79,65.21,65.28,119900.0,42.1872,42.1937,41.8217,41.8666,119900.0
2008-12-04 10:30:00,65.34,65.69,64.75,65.64,137800.0,41.9051,42.1295,41.5267,42.0975,137800.0
2008-12-04 10:40:00,65.64,65.73,64.78,64.84,180800.0,42.0975,42.1552,41.5459,41.5844,180800.0
2008-12-04 10:50:00,64.84,65.42,64.7,65.0,125500.0,41.5844,41.9564,41.4946,41.687,125500.0
2008-12-04 11:00:00,64.97,65.17,63.8,63.8,178100.0,41.6678,41.796,40.9174,40.9174,178100.0
2008-12-04 11:10:00,63.84,64.05,63.32,63.63,150700.0,40.943,41.0777,40.6095,40.8084,150700.0
2008-12-04 11:20:00,63.63,64.53,63.54,64.17,145000.0,40.8084,41.3856,40.7506,41.1547,145000.0
2008-12-04 11:30:00,64.12,64.12,63.75,64.07,88000.0,41.1226,41.1226,40.8853,41.0906,88000.0
2008-12-04 11:40:00,64.07,64.11,63.66,63.83,99300.0,41.0906,41.1162,40.8276,40.9366,99300.0
2008-12-04 11:50:00,63.78,64.04,63.72,63.81,79500.0,40.9046,41.0713,40.8661,40.9238,79500.0
2008-12-04 12:00:00,63.78,63.93,63.7,63.86,83200.0,40.9046,41.0008,40.8533,40.9559,83200.0
2008-12-04 12:10:00,63.87,63.95,63.35,63.42,126400.0,40.9623,41.0136,40.6288,40.6737,126400.0
2008-12-04 12:20:00,63.39,63.45,62.72,62.91,212100.0,40.6544,40.6929,40.2247,40.3466,212100.0
2008-12-04 12:30:00,62.88,63.27,62.76,63.06,106100.0,40.3274,40.5775,40.2504,40.4428,106100.0
2008-12-04 12:40:00,63.05,63.08,62.54,62.68,133800.0,40.4364,40.4556,40.1093,40.1991,133800.0
2008-12-04 12:50:00,62.68,62.97,62.5,62.57,97400.0,40.1991,40.3851,40.0837,40.1285,97400.0
2008-12-04 13:00:00,62.53,62.6,62.2,62.25,103100.0,40.1029,40.1478,39.8913,39.9233,103100.0
2008-12-04 13:10:00,62.21,62.23,61.62,61.76,136000.0,39.8977,39.9105,39.5193,39.6091,136000.0
2008-12-04 13:20:00,61.76,62.14,61.61,61.92,103800.0,39.6091,39.8528,39.5129,39.7117,103800.0
2008-12-04 13:30:00,61.92,62.99,61.89,62.92,123100.0,39.7117,40.3979,39.6924,40.353,123100.0
2008-12-04 13:40:00,62.95,63.22,62.58,63.04,89900.0,40.3723,40.5454,40.135,40.43,89900.0
2008-12-04 13:50:00,63.08,63.44,62.64,62.76,76200.0,40.4556,40.6865,40.1734,40.2504,76200.0
2008-12-04 14:00:00,62.78,63.37,62.73,62.87,107000.0,40.2632,40.6416,40.2312,40.3209,107000.0
2008-12-04 14:10:00,62.9,63.05,62.19,62.4,119500.0,40.3402,40.4364,39.8848,40.0195,119500.0
2008-12-04 14:20:00,62.4,62.71,61.93,62.33,125300.0,40.0195,40.2183,39.7181,39.9746,125300.0
2008-12-04 14:30:00,62.27,63.14,62.14,62.8,164000.0,39.9361,40.4941,39.8528,40.2761,164000.0
2008-12-04 14:40:00,62.78,62.8,62.18,62.41,126400.0,40.2632,40.2761,39.8784,40.0259,126400.0
2008-12-04 14:50:00,62.4,62.72,62.26,62.36,164200.0,40.0195,40.2247,39.9297,39.9939,164200.0
2008-12-04 15:00:00,62.36,62.55,61.88,62.08,230800.0,39.9939,40.1157,39.686,39.8143,230800.0
2008-12-04 15:10:00,62.1,62.13,61.39,61.57,205200.0,39.8271,39.8464,39.3718,39.4872,205200.0
2008-12-04 15:20:00,61.63,61.91,61.08,61.14,218500.0,39.5257,39.7053,39.173,39.2114,218500.0
2008-12-04 15:30:00,61.15,61.42,60.47,60.62,322600.0,39.2178,39.391,38.7817,38.8779,322600.0
2008-12-04 15:40:00,60.62,62.22,60.6,61.67,420100.0,38.8779,39.9041,38.8651,39.5513,420100.0
2008-12-04 15:50:00,61.67,62.82,61.53,62.16,764900.0,39.5513,40.2889,39.4616,39.8656,764900.0
2008-12-05 09:30:00,60.76,60.86,59.23,60.08,356100.0,38.9677,39.0319,37.9865,38.5316,356100.0
2008-12-05 09:40:00,60.08,60.59,59.15,59.22,183600.0,38.5316,38.8587,37.9352,37.9801,183600.0
2008-12-05 09:50:00,59.29,59.75,58.85,59.0,225900.0,38.025,38.32,37.7428,37.839,225900.0
2008-12-05 10:00:00,59.0,59.34,58.83,58.93,199800.0,37.839,38.057,37.7299,37.7941,199800.0
2008-12-05 10:10:00,58.95,59.01,58.1,58.34,244400.0,37.8069,37.8454,37.2618,37.4157,244400.0
2008-12-05 10:20:00,58.3,58.33,57.74,57.91,223800.0,37.39,37.4093,37.0309,37.1399,223800.0
2008-12-05 10:30:00,57.87,58.3,57.64,57.92,175200.0,37.1143,37.39,36.9667,37.1463,175200.0
2008-12-05 10:40:00,57.9,57.91,57.07,57.67,281100.0,37.1335,37.1399,36.6012,36.986,281100.0
2008-12-05 10:50:00,57.7,58.45,57.55,58.24,234600.0,37.0052,37.4862,36.909,37.3516,234600.0
2008-12-05 11:00:00,58.29,58.58,58.01,58.17,228900.0,37.3836,37.5696,37.204,37.3067,228900.0
2008-12-05 11:10:00,58.14,58.25,57.68,57.83,126900.0,37.2874,37.358,36.9924,37.0886,126900.0
2008-12-05 11:20:00,57.82,58.12,57.35,57.35,102900.0,37.0822,37.2746,36.7808,36.7808,102900.0
2008-12-05 11:30:00,57.4,57.75,57.07,57.73,111600.0,36.8128,37.0373,36.6012,37.0245,111600.0
2008-12-05 11:40:00,57.75,58.04,57.51,57.53,79100.0,37.0373,37.2233,36.8834,36.8962,79100.0
2008-12-05 11:50:00,57.54,58.38,57.54,58.16,151600.0,36.9026,37.4413,36.9026,37.3002,151600.0
2008-12-05 12:00:00,58.2,58.76,57.96,58.68,100000.0,37.3259,37.685,37.172,37.6337,100000.0
2008-12-05 12:10:00,58.69,58.71,58.01,58.18,66100.0,37.6402,37.653,37.204,37.3131,66100.0
2008-12-05 12:20:00,58.21,58.62,57.92,58.48,115900.0,37.3323,37.5953,37.1463,37.5055,115900.0
2008-12-05 12:30:00,58.45,58.52,57.93,58.39,98200.0,37.4862,37.5311,37.1527,37.4478,98200.0
2008-12-05 12:40:00,58.43,58.44,57.84,58.24,112200.0,37.4734,37.4798,37.095,37.3516,112200.0
2008-12-05 12:50:00,58.25,58.4,58.06,58.21,97000.0,37.358,37.4542,37.2361,37.3323,97000.0
2008-12-05 13:00:00,58.21,58.96,58.21,58.84,58300.0,37.3323,37.8133,37.3323,37.7364,58300.0
2008-12-05 13:10:00,58.82,59.56,58.77,59.37,170300.0,37.7235,38.1981,37.6915,38.0763,170300.0
2008-12-05 13:20:00,59.37,59.75,59.23,59.24,133100.0,38.0763,38.32,37.9865,37.9929,133100.0
2008-12-05 13:30:00,59.3,59.8,59.0,59.23,163700.0,38.0314,38.352,37.839,37.9865,163700.0
2008-12-05 13:40:00,59.23,59.84,59.01,59.78,89000.0,37.9865,38.3777,37.8454,38.3392,89000.0
2008-12-05 13:50:00,59.81,60.35,59.53,59.56,157400.0,38.3585,38.7048,38.1789,38.1981,157400.0
2008-12-05 14:00:00,59.56,59.94,58.92,58.92,159600.0,38.1981,38.4418,37.7877,37.7877,159600.0
2008-12-05 14:10:00,58.89,59.4,58.78,59.2,122400.0,37.7684,38.0955,37.6979,37.9672,122400.0
2008-12-05 14:20:00,59.2,59.8,58.96,59.34,124700.0,37.9672,38.352,37.8133,38.057,124700.0
2008-12-05 14:30:00,59.34,60.38,59.11,60.38,107100.0,38.057,38.724,37.9095,38.724,107100.0
2008-12-05 14:40:00,60.4,61.62,60.4,61.44,231500.0,38.7368,39.5193,38.7368,39.4038,231500.0
2008-12-05 14:50:00,61.44,61.84,61.19,61.67,172200.0,39.4038,39.6604,39.2435,39.5513,172200.0
2008-12-05 15:00:00,61.66,62.09,60.95,61.36,215100.0,39.5449,39.8207,39.0896,39.3525,215100.0
2008-12-05 15:10:00,61.32,62.28,61.23,61.58,195700.0,39.3269,39.9426,39.2692,39.4936,195700.0
2008-12-05 15:20:00,61.62,61.69,61.0,61.0,318900.0,39.5193,39.5642,39.1216,39.1216,318900.0
2008-12-05 15:30:00,61.0,61.48,60.96,61.28,398800.0,39.1216,39.4295,39.096,39.3012,398800.0
2008-12-05 15:40:00,61.29,61.51,60.85,61.12,423900.0,39.3076,39.4487,39.0254,39.1986,423900.0
2008-12-05 15:50:00,61.16,61.52,60.89,61.34,964100.0,39.2243,39.4551,39.0511,39.3397,964100.0
2008-12-08 09:30:00,64.07,65.77,64.04,64.35,597300.0,41.0906,42.1808,41.0713,41.2701,597300.0
2008-12-08 09:40:00,64.36,64.71,64.0,64.16,240400.0,41.2765,41.501,41.0457,41.1483,240400.0
2008-12-08 09:50:00,64.14,64.56,63.67,64.31,261400.0,41.1354,41.4048,40.834,41.2445,261400.0
2008-12-08 10:00:00,64.31,64.68,63.93,64.43,228500.0,41.2445,41.4818,41.0008,41.3214,228500.0
2008-12-08 10:10:00,64.4,64.49,63.92,64.22,191100.0,41.3022,41.3599,40.9944,41.1868,191100.0
2008-12-08 10:20:00,64.22,65.39,64.1,65.38,230600.0,41.1868,41.9371,41.1098,41.9307,230600.0
2008-12-08 10:30:00,65.37,65.98,65.32,65.92,217100.0,41.9243,42.3155,41.8922,42.277,217100.0
2008-12-08 10:40:00,65.92,66.7,65.92,66.61,174400.0,42.277,42.7773,42.277,42.7196,174400.0
2008-12-08 10:50:00,66.59,66.74,66.09,66.32,127600.0,42.7067,42.8029,42.3861,42.5336,127600.0
2008-12-08 11:00:00,66.28,66.4,65.59,65.61,144800.0,42.5079,42.5849,42.0654,42.0782,144800.0
2008-12-08 11:10:00,65.58,66.02,65.4,65.94,122000.0,42.059,42.3412,41.9435,42.2899,122000.0
2008-12-08 11:20:00,65.95,66.18,65.83,66.07,84700.0,42.2963,42.4438,42.2193,42.3732,84700.0
2008-12-08 11:30:00,66.07,66.51,66.03,66.39,168200.0,42.3732,42.6554,42.3476,42.5785,168200.0
2008-12-08 11:40:00,66.38,66.46,65.8,65.89,139400.0,42.572,42.6234,42.2001,42.2578,139400.0
2008-12-08 11:50:00,65.86,65.86,65.05,65.12,124500.0,42.2385,42.2385,41.7191,41.764,124500.0
2008-12-08 12:00:00,65.11,65.37,64.97,65.04,144200.0,41.7575,41.9243,41.6678,41.7127,144200.0
2008-12-08 12:10:00,65.04,65.8,64.98,65.75,109700.0,41.7127,42.2001,41.6742,42.168,109700.0
2008-12-08 12:20:00,65.82,65.89,65.65,65.8,80300.0,42.2129,42.2578,42.1039,42.2001,80300.0
2008-12-08 12:30:00,65.81,65.81,65.27,65.56,128700.0,42.2065,42.2065,41.8602,42.0461,128700.0
2008-12-08 12:40:00,65.6,65.98,65.5,65.56,87200.0,42.0718,42.3155,42.0077,42.0461,87200.0
2008-12-08 12:50:00,65.58,65.81,65.09,65.39,117500.0,42.059,42.2065,41.7447,41.9371,117500.0
2008-12-08 13:00:00,65.39,65.74,65.25,65.52,83700.0,41.9371,42.1616,41.8473,42.0205,83700.0
2008-12-08 13:10:00,65.49,65.74,64.9,65.03,135500.0,42.0013,42.1616,41.6229,41.7062,135500.0
2008-12-08 13:20:00,65.06,65.26,64.91,65.02,87000.0,41.7255,41.8537,41.6293,41.6998,87000.0
2008-12-08 13:30:00,65.04,65.09,64.28,64.47,132400.0,41.7127,41.7447,41.2252,41.3471,132400.0
2008-12-08 13:40:00,64.45,64.99,64.45,64.87,73500.0,41.3343,41.6806,41.3343,41.6036,73500.0
2008-12-08 13:50:00,64.91,65.17,64.75,65.13,70200.0,41.6293,41.796,41.5267,41.7704,70200.0
2008-12-08 14:00:00,65.14,65.61,64.98,65.59,71900.0,41.7768,42.0782,41.6742,42.0654,71900.0
2008-12-08 14:10:00,65.52,65.7,65.5,65.63,89600.0,42.0205,42.1359,42.0077,42.091,89600.0
2008-12-08 14:20:00,65.61,65.97,65.59,65.72,106000.0,42.0782,42.3091,42.0654,42.1488,106000.0
2008-12-08 14:30:00,65.76,65.89,65.35,65.47,100100.0,42.1744,42.2578,41.9115,41.9884,100100.0
2008-12-08 14:40:00,65.52,66.34,65.5,66.21,124000.0,42.0205,42.5464,42.0077,42.463,124000.0
2008-12-08 14:50:00,66.22,66.6,65.99,66.6,118600.0,42.4694,42.7131,42.3219,42.7131,118600.0
2008-12-08 15:00:00,66.6,66.65,66.24,66.5,173300.0,42.7131,42.7452,42.4823,42.649,173300.0
2008-12-08 15:10:00,66.57,66.7,66.32,66.54,175100.0,42.6939,42.7773,42.5336,42.6747,175100.0
2008-12-08 15:20:00,66.54,66.79,66.38,66.48,176900.0,42.6747,42.835,42.572,42.6362,176900.0
2008-12-08 15:30:00,66.48,66.72,65.97,65.97,200100.0,42.6362,42.7901,42.3091,42.3091,200100.0
2008-12-08 15:40:00,65.97,66.4,64.94,65.17,292000.0,42.3091,42.5849,41.6485,41.796,292000.0
2008-12-08 15:50:00,65.2,65.88,65.12,65.31,460600.0,41.8153,42.2514,41.764,41.8858,460600.0
2008-12-09 09:30:00,64.32,64.32,62.38,63.97,312600.0,41.2509,41.2509,40.0067,41.0264,312600.0
2008-12-09 09:40:00,64.01,65.46,63.91,64.84,289500.0,41.0521,41.982,40.9879,41.5844,289500.0
2008-12-09 09:50:00,64.85,65.57,64.5,64.98,234900.0,41.5908,42.0526,41.3663,41.6742,234900.0
2008-12-09 10:00:00,64.95,66.09,64.92,65.9,225200.0,41.6549,42.3861,41.6357,42.2642,225200.0
2008-12-09 10:10:00,65.98,67.6,65.96,67.6,212600.0,42.3155,43.3545,42.3027,43.3545,212600.0
2008-12-09 10:20:00,67.61,67.83,67.0,67.03,168300.0,43.3609,43.502,42.9697,42.9889,168300.0
2008-12-09 10:30:00,67.01,67.82,66.99,67.46,110800.0,42.9761,43.4956,42.9633,43.2647,110800.0
2008-12-09 10:40:00,67.48,67.84,67.4,67.68,84700.0,43.2775,43.5084,43.2262,43.4058,84700.0
2008-12-09 10:50:00,67.68,68.04,67.38,67.42,147600.0,43.4058,43.6367,43.2134,43.239,147600.0
2008-12-09 11:00:00,67.41,67.81,66.93,67.03,87800.0,43.2326,43.4892,42.9248,42.9889,87800.0
2008-12-09 11:10:00,67.08,67.12,66.36,66.48,82200.0,43.021,43.0466,42.5592,42.6362,82200.0
2008-12-09 11:20:00,66.45,66.85,66.21,66.51,59900.0,42.6169,42.8735,42.463,42.6554,59900.0
2008-12-09 11:30:00,66.43,67.35,66.43,67.05,60700.0,42.6041,43.1941,42.6041,43.0017,60700.0
2008-12-09 11:40:00,67.02,67.5,67.0,67.49,65300.0,42.9825,43.2903,42.9697,43.2839,65300.0
2008-12-09 11:50:00,67.48,67.84,67.47,67.5,56000.0,43.2775,43.5084,43.2711,43.2903,56000.0
2008-12-09 12:00:00,67.5,67.84,67.45,67.54,62100.0,43.2903,43.5084,43.2583,43.316,62100.0
2008-12-09 12:10:00,67.57,67.8,67.23,67.59,67900.0,43.3352,43.4827,43.1172,43.3481,67900.0
2008-12-09 12:20:00,67.59,67.61,67.19,67.42,38600.0,43.3481,43.3609,43.0915,43.239,38600.0
2008-12-09 12:30:00,67.37,67.75,67.35,67.71,47000.0,43.207,43.4507,43.1941,43.425,47000.0
2008-12-09 12:40:00,67.67,67.87,67.54,67.63,56000.0,43.3994,43.5276,43.316,43.3737,56000.0
2008-12-09 12:50:00,67.62,67.83,67.17,67.2,54200.0,43.3673,43.502,43.0787,43.0979,54200.0
2008-12-09 13:00:00,67.25,67.53,67.13,67.43,53100.0,43.13,43.3096,43.053,43.2455,53100.0
2008-12-09 13:10:00,67.39,67.45,66.87,66.94,64600.0,43.2198,43.2583,42.8863,42.9312,64600.0
2008-12-09 13:20:00,66.87,67.26,66.53,66.72,60200.0,42.8863,43.1364,42.6682,42.7901,60200.0
2008-12-09 13:30:00,66.67,67.03,66.55,67.03,74700.0,42.758,42.9889,42.6811,42.9889,74700.0
2008-12-09 13:40:00,67.01,67.47,66.94,67.46,93000.0,42.9761,43.2711,42.9312,43.2647,93000.0
2008-12-09 13:50:00,67.47,67.5,67.06,67.1,75400.0,43.2711,43.2903,43.0082,43.0338,75400.0
2008-12-09 14:00:00,67.12,67.17,66.79,66.84,212000.0,43.0466,43.0787,42.835,42.8671,212000.0
2008-12-09 14:10:00,66.81,67.37,66.76,67.34,119400.0,42.8478,43.207,42.8158,43.1877,119400.0
2008-12-09 14:20:00,67.3,67.32,66.33,66.4,118300.0,43.1621,43.1749,42.54,42.5849,118300.0
2008-12-09 14:30:00,66.36,66.95,66.09,66.7,84800.0,42.5592,42.9376,42.3861,42.7773,84800.0
2008-12-09 14:40:00,66.74,67.3,66.59,67.1,64800.0,42.8029,43.1621,42.7067,43.0338,64800.0
2008-12-09 14:50:00,67.09,67.34,66.58,67.02,111000.0,43.0274,43.1877,42.7003,42.9825,111000.0
2008-12-09 15:00:00,67.03,67.4,66.88,67.27,116800.0,42.9889,43.2262,42.8927,43.1428,116800.0
2008-12-09 15:10:00,67.25,67.37,66.65,67.36,136500.0,43.13,43.207,42.7452,43.2006,136500.0
2008-12-09 15:20:00,67.37,67.58,66.26,66.35,144700.0,43.207,43.3417,42.4951,42.5528,144700.0
2008-12-09 15:30:00,66.32,66.7,66.08,66.35,125200.0,42.5336,42.7773,42.3796,42.5528,125200.0
2008-12-09 15:40:00,66.34,67.0,66.13,66.22,170000.0,42.5464,42.9697,42.4117,42.4694,170000.0
2008-12-09 15:50:00,66.23,66.43,65.97,66.29,268600.0,42.4758,42.6041,42.3091,42.5143,268600.0
2008-12-10 09:30:00,67.64,69.71,67.27,69.42,261000.0,43.3801,44.7077,43.1428,44.5217,261000.0
2008-12-10 09:40:00,69.44,69.72,68.9,69.1,169300.0,44.5345,44.7141,44.1882,44.3165,169300.0
2008-12-10 09:50:00,69.07,69.32,68.9,68.96,144600.0,44.2972,44.4576,44.1882,44.2267,144600.0
2008-12-10 10:00:00,68.91,69.97,68.91,69.95,186000.0,44.1946,44.8745,44.1946,44.8616,186000.0
2008-12-10 10:10:00,69.95,70.51,69.9,70.49,169000.0,44.8616,45.2208,44.8296,45.2079,169000.0
2008-12-10 10:20:00,70.5,70.95,70.46,70.84,141300.0,45.2144,45.503,45.1887,45.4324,141300.0
2008-12-10 10:30:00,70.83,71.29,70.4,70.62,326000.0,45.426,45.721,45.1502,45.2913,326000.0
2008-12-10 10:40:00,70.62,70.9,70.0,70.3,189300.0,45.2913,45.4709,44.8937,45.0861,189300.0
2008-12-10 10:50:00,70.29,70.38,69.77,70.22,242400.0,45.0797,45.1374,44.7462,45.0348,242400.0
2008-12-10 11:00:00,70.24,70.91,70.18,70.56,136600.0,45.0476,45.4773,45.0091,45.2528,136600.0
2008-12-10 11:10:00,70.51,71.57,70.51,71.47,164300.0,45.2208,45.9006,45.2208,45.8365,164300.0
2008-12-10 11:20:00,71.44,71.69,71.33,71.56,139400.0,45.8172,45.9776,45.7467,45.8942,139400.0
2008-12-10 11:30:00,71.55,71.83,71.42,71.74,114200.0,45.8878,46.0673,45.8044,46.0096,114200.0
2008-12-10 11:40:00,71.74,72.61,71.65,72.51,152600.0,46.0096,46.5676,45.9519,46.5034,152600.0
2008-12-10 11:50:00,72.55,72.92,72.46,72.5,122800.0,46.5291,46.7664,46.4714,46.497,122800.0
2008-12-10 12:00:00,72.54,72.87,72.39,72.75,170700.0,46.5227,46.7343,46.4265,46.6574,170700.0
2008-12-10 12:10:00,72.77,72.94,72.55,72.8,208100.0,46.6702,46.7792,46.5291,46.6894,208100.0
2008-12-10 12:20:00,72.8,72.83,71.92,72.29,188300.0,46.6894,46.7087,46.1251,46.3624,188300.0
2008-12-10 12:30:00,72.25,72.34,71.79,72.28,153400.0,46.3367,46.3944,46.0417,46.3559,153400.0
2008-12-10 12:40:00,72.34,72.78,72.27,72.38,123400.0,46.3944,46.6766,46.3495,46.4201,123400.0
2008-12-10 12:50:00,72.42,72.68,72.18,72.38,102300.0,46.4457,46.6125,46.2918,46.4201,102300.0
2008-12-10 13:00:00,72.4,72.83,72.23,72.57,106200.0,46.4329,46.7087,46.3239,46.5419,106200.0
2008-12-10 13:10:00,72.59,73.0,72.58,72.88,110200.0,46.5548,46.8177,46.5483,46.7407,110200.0
2008-12-10 13:20:00,72.85,73.0,72.32,72.38,94900.0,46.7215,46.8177,46.3816,46.4201,94900.0
2008-12-10 13:30:00,72.34,72.57,71.85,71.96,200200.0,46.3944,46.5419,46.0802,46.1507,200200.0
2008-12-10 13:40:00,71.97,72.29,71.68,72.25,195400.0,46.1571,46.3624,45.9711,46.3367,195400.0
2008-12-10 13:50:00,72.25,72.25,71.23,71.45,214600.0,46.3367,46.3367,45.6825,45.8236,214600.0
2008-12-10 14:00:00,71.43,71.77,71.31,71.66,211500.0,45.8108,46.0289,45.7338,45.9583,211500.0
2008-12-10 14:10:00,71.72,71.92,71.59,71.76,167100.0,45.9968,46.1251,45.9134,46.0224,167100.0
2008-12-10 14:20:00,71.76,71.84,71.25,71.75,260000.0,46.0224,46.0738,45.6954,46.016,260000.0
2008-12-10 14:30:00,71.72,72.27,71.5,72.16,189900.0,45.9968,46.3495,45.8557,46.279,189900.0
2008-12-10 14:40:00,72.12,72.47,71.95,71.98,218300.0,46.2533,46.4778,46.1443,46.1635,218300.0
2008-12-10 14:50:00,71.95,72.23,71.61,71.77,137700.0,46.1443,46.3239,45.9262,46.0289,137700.0
2008-12-10 15:00:00,71.77,72.42,71.7,72.38,202200.0,46.0289,46.4457,45.984,46.4201,202200.0
2008-12-10 15:10:00,72.39,73.0,72.35,72.87,198200.0,46.4265,46.8177,46.4008,46.7343,198200.0
2008-12-10 15:20:00,72.88,73.1,72.69,72.89,272400.0,46.7407,46.8818,46.6189,46.7472,272400.0
2008-12-10 15:30:00,72.92,73.0,72.65,72.75,317800.0,46.7664,46.8177,46.5932,46.6574,317800.0
2008-12-10 15:40:00,72.71,73.11,72.59,72.96,330400.0,46.6317,46.8883,46.5548,46.7921,330400.0
2008-12-10 15:50:00,72.96,72.97,72.45,72.5,503100.0,46.7921,46.7985,46.465,46.497,503100.0
2008-12-11 09:30:00,73.67,73.67,72.14,73.02,237800.0,47.3539,47.3539,46.3705,46.9361,237800.0
2008-12-11 09:40:00,73.02,74.7,73.01,74.6,290200.0,46.9361,48.016,46.9297,47.9517,290200.0
2008-12-11 09:50:00,74.6,75.3,74.51,75.03,286300.0,47.9517,48.4017,47.8939,48.2281,286300.0
2008-12-11 10:00:00,75.0,75.06,74.19,74.7,218700.0,48.2088,48.2474,47.6882,48.016,218700.0
2008-12-11 10:10:00,74.62,75.27,74.55,74.65,145500.0,47.9646,48.3824,47.9196,47.9838,145500.0
2008-12-11 10:20:00,74.71,75.16,74.5,74.71,165300.0,48.0224,48.3117,47.8874,48.0224,165300.0
2008-12-11 10:30:00,74.68,75.0,74.26,74.33,231300.0,48.0031,48.2088,47.7332,47.7782,231300.0
2008-12-11 10:40:00,74.34,74.68,74.22,74.46,139900.0,47.7846,48.0031,47.7075,47.8617,139900.0
2008-12-11 10:50:00,74.49,74.49,73.93,74.25,121500.0,47.881,47.881,47.521,47.7267,121500.0
2008-12-11 11:00:00,74.25,74.46,73.93,74.31,120600.0,47.7267,47.8617,47.521,47.7653,120600.0
2008-12-11 11:10:00,74.31,74.5,73.85,73.89,114100.0,47.7653,47.8874,47.4696,47.4953,114100.0
2008-12-11 11:20:00,73.89,74.32,73.53,73.74,103200.0,47.4953,47.7717,47.2639,47.3989,103200.0
2008-12-11 11:30:00,73.75,74.02,73.56,73.97,52300.0,47.4053,47.5789,47.2832,47.5468,52300.0
2008-12-11 11:40:00,73.96,74.51,73.84,74.39,91300.0,47.5403,47.8939,47.4632,47.8167,91300.0
2008-12-11 11:50:00,74.41,74.52,74.07,74.47,59800.0,47.8296,47.9003,47.611,47.8681,59800.0
2008-12-11 12:00:00,74.47,74.84,74.39,74.57,81500.0,47.8681,48.106,47.8167,47.9324,81500.0
2008-12-11 12:10:00,74.57,74.63,74.17,74.27,82800.0,47.9324,47.971,47.6753,47.7396,82800.0
2008-12-11 12:20:00,74.3,74.39,74.03,74.32,83100.0,47.7589,47.8167,47.5853,47.7717,83100.0
2008-12-11 12:30:00,74.29,74.61,74.18,74.2,69500.0,47.7524,47.9581,47.6817,47.6946,69500.0
2008-12-11 12:40:00,74.23,74.44,74.09,74.16,78300.0,47.7139,47.8489,47.6239,47.6689,78300.0
2008-12-11 12:50:00,74.13,74.52,74.09,74.37,112200.0,47.6496,47.9003,47.6239,47.8039,112200.0
2008-12-11 13:00:00,74.33,74.7,74.24,74.27,95700.0,47.7782,48.016,47.7203,47.7396,95700.0
2008-12-11 13:10:00,74.25,74.36,73.89,74.09,92700.0,47.7267,47.7974,47.4953,47.6239,92700.0
2008-12-11 13:20:00,74.11,74.12,73.53,74.0,99200.0,47.6367,47.6432,47.2639,47.566,99200.0
2008-12-11 13:30:00,74.0,74.22,73.92,73.94,82600.0,47.566,47.7075,47.5146,47.5275,82600.0
2008-12-11 13:40:00,73.94,73.98,73.5,73.51,57400.0,47.5275,47.5532,47.2446,47.2511,57400.0
2008-12-11 13:50:00,73.51,73.63,72.8,73.06,108300.0,47.2511,47.3282,46.7947,46.9618,108300.0
2008-12-11 14:00:00,73.0,73.45,73.0,73.24,100900.0,46.9233,47.2125,46.9233,47.0775,100900.0
2008-12-11 14:10:00,73.24,73.45,72.82,73.08,72800.0,47.0775,47.2125,46.8076,46.9747,72800.0
2008-12-11 14:20:00,73.13,73.13,72.46,72.63,83500.0,47.0068,47.0068,46.5762,46.6854,83500.0
2008-12-11 14:30:00,72.67,73.15,72.54,72.7,108600.0,46.7111,47.0197,46.6276,46.7304,108600.0
2008-12-11 14:40:00,72.71,72.75,72.02,72.05,98100.0,46.7368,46.7626,46.2933,46.3126,98100.0
2008-12-11 14:50:00,72.02,72.33,71.29,71.35,148500.0,46.2933,46.4926,45.8241,45.8627,148500.0
2008-12-11 15:00:00,71.31,71.33,70.52,70.84,191500.0,45.8369,45.8498,45.3291,45.5348,191500.0
2008-12-11 15:10:00,70.8,70.84,70.29,70.36,179200.0,45.5091,45.5348,45.1813,45.2263,179200.0
2008-12-11 15:20:00,70.34,70.37,69.69,70.02,267500.0,45.2134,45.2327,44.7956,45.0078,267500.0
2008-12-11 15:30:00,70.02,70.21,69.51,69.95,261700.0,45.0078,45.1299,44.6799,44.9628,261700.0
2008-12-11 15:40:00,69.97,71.33,69.93,71.02,428100.0,44.9756,45.8498,44.9499,45.6505,428100.0
2008-12-11 15:50:00,70.99,71.12,70.69,70.94,450600.0,45.6313,45.7148,45.4384,45.5991,450600.0
2008-12-12 09:30:00,68.42,69.0,66.5,67.37,376700.0,43.9793,44.3521,42.7452,43.3044,376700.0
2008-12-12 09:40:00,67.42,67.57,66.65,67.06,258300.0,43.3365,43.4329,42.8416,43.1051,258300.0
2008-12-12 09:50:00,67.13,67.72,67.11,67.41,239400.0,43.1501,43.5294,43.1373,43.3301,239400.0
2008-12-12 10:00:00,67.42,67.8,67.14,67.37,237600.0,43.3365,43.5808,43.1565,43.3044,237600.0
2008-12-12 10:10:00,67.35,67.83,66.9,67.13,137100.0,43.2915,43.6001,43.0023,43.1501,137100.0
2008-12-12 10:20:00,67.17,67.75,67.13,67.47,158700.0,43.1758,43.5486,43.1501,43.3687,158700.0
2008-12-12 10:30:00,67.44,67.55,67.13,67.44,79000.0,43.3494,43.4201,43.1501,43.3494,79000.0
2008-12-12 10:40:00,67.44,67.62,67.22,67.27,136800.0,43.3494,43.4651,43.208,43.2401,136800.0
2008-12-12 10:50:00,67.26,68.27,67.2,68.22,178600.0,43.2337,43.8829,43.1951,43.8507,178600.0
2008-12-12 11:00:00,68.22,68.22,67.65,67.85,285300.0,43.8507,43.8507,43.4844,43.6129,285300.0
2008-12-12 11:10:00,67.87,67.92,66.79,66.86,154600.0,43.6258,43.6579,42.9316,42.9766,154600.0
2008-12-12 11:20:00,66.9,67.14,66.21,66.5,155400.0,43.0023,43.1565,42.5587,42.7452,155400.0
2008-12-12 11:30:00,66.49,66.6,66.03,66.05,144300.0,42.7387,42.8094,42.443,42.4559,144300.0
2008-12-12 11:40:00,66.08,66.18,65.87,65.95,145000.0,42.4752,42.5395,42.3402,42.3916,145000.0
2008-12-12 11:50:00,65.93,66.18,65.78,66.15,175400.0,42.3788,42.5395,42.2824,42.5202,175400.0
2008-12-12 12:00:00,66.17,66.48,66.1,66.24,138700.0,42.533,42.7323,42.488,42.578,138700.0
2008-12-12 12:10:00,66.25,66.5,66.05,66.47,128400.0,42.5845,42.7452,42.4559,42.7259,128400.0
2008-12-12 12:20:00,66.48,66.94,66.44,66.9,176300.0,42.7323,43.028,42.7066,43.0023,176300.0
2008-12-12 12:30:00,66.86,67.56,66.7,67.5,197900.0,42.9766,43.4265,42.8737,43.3879,197900.0
2008-12-12 12:40:00,67.49,67.57,67.08,67.19,202100.0,43.3815,43.4329,43.118,43.1887,202100.0
2008-12-12 12:50:00,67.21,67.72,67.07,67.6,261900.0,43.2015,43.5294,43.1115,43.4522,261900.0
2008-12-12 13:00:00,67.61,68.05,67.58,67.74,204500.0,43.4586,43.7415,43.4394,43.5422,204500.0
2008-12-12 13:10:00,67.78,67.87,67.43,67.53,67800.0,43.5679,43.6258,43.3429,43.4072,67800.0
2008-12-12 13:20:00,67.5,67.71,66.8,66.93,61900.0,43.3879,43.5229,42.938,43.0216,61900.0
2008-12-12 13:30:00,66.99,67.19,66.19,66.35,77000.0,43.0601,43.1887,42.5459,42.6487,77000.0
2008-12-12 13:40:00,66.33,66.44,66.0,66.2,94600.0,42.6359,42.7066,42.4238,42.5523,94600.0
2008-12-12 13:50:00,66.2,66.54,66.06,66.15,78700.0,42.5523,42.7709,42.4623,42.5202,78700.0
2008-12-12 14:00:00,66.06,67.27,66.06,67.17,89300.0,42.4623,43.2401,42.4623,43.1758,89300.0
2008-12-12 14:10:00,67.18,67.63,66.92,66.96,75900.0,43.1823,43.4715,43.0151,43.0408,75900.0
2008-12-12 14:20:00,66.97,67.19,66.57,66.79,110800.0,43.0473,43.1887,42.7902,42.9316,110800.0
2008-12-12 14:30:00,66.76,67.4,66.5,67.17,88100.0,42.9123,43.3237,42.7452,43.1758,88100.0
2008-12-12 14:40:00,67.19,67.51,67.04,67.38,98800.0,43.1887,43.3944,43.0923,43.3108,98800.0
2008-12-12 14:50:00,67.38,68.0,67.36,67.66,152100.0,43.3108,43.7093,43.298,43.4908,152100.0
2008-12-12 15:00:00,67.66,68.15,67.44,67.52,154800.0,43.4908,43.8058,43.3494,43.4008,154800.0
2008-12-12 15:10:00,67.46,67.48,66.65,66.73,131900.0,43.3622,43.3751,42.8416,42.893,131900.0
2008-12-12 15:20:00,66.68,67.48,66.66,67.19,116800.0,42.8609,43.3751,42.848,43.1887,116800.0
2008-12-12 15:30:00,67.24,67.66,67.01,67.34,155600.0,43.2208,43.4908,43.073,43.2851,155600.0
2008-12-12 15:40:00,67.32,67.6,66.98,67.39,239600.0,43.2722,43.4522,43.0537,43.3172,239600.0
2008-12-12 15:50:00,67.35,68.05,67.25,68.04,400100.0,43.2915,43.7415,43.2272,43.735,400100.0
2008-12-15 09:30:00,69.59,70.03,68.71,69.6,417800.0,44.7314,45.0142,44.1657,44.7378,417800.0
2008-12-15 09:40:00,69.58,70.16,69.25,69.88,264600.0,44.7249,45.0977,44.5128,44.9178,264600.0
2008-12-15 09:50:00,69.85,69.94,69.32,69.43,197700.0,44.8985,44.9563,44.5578,44.6285,197700.0
2008-12-15 10:00:00,69.4,69.45,68.55,68.69,212100.0,44.6092,44.6414,44.0629,44.1529,212100.0
2008-12-15 10:10:00,68.71,69.71,68.58,69.55,171200.0,44.1657,44.8085,44.0821,44.7056,171200.0
2008-12-15 10:20:00,69.5,69.87,69.22,69.64,102000.0,44.6735,44.9113,44.4935,44.7635,102000.0
2008-12-15 10:30:00,69.61,69.87,69.12,69.51,103100.0,44.7442,44.9113,44.4293,44.6799,103100.0
2008-12-15 10:40:00,69.42,69.57,68.6,68.7,103800.0,44.6221,44.7185,44.095,44.1593,103800.0
2008-12-15 10:50:00,68.7,68.93,68.4,68.48,97000.0,44.1593,44.3071,43.9664,44.0179,97000.0
2008-12-15 11:00:00,68.45,68.86,68.34,68.76,91300.0,43.9986,44.2621,43.9279,44.1978,91300.0
2008-12-15 11:10:00,68.75,68.75,68.15,68.21,141500.0,44.1914,44.1914,43.8058,43.8443,141500.0
2008-12-15 11:20:00,68.21,68.67,68.07,68.37,165500.0,43.8443,44.14,43.7543,43.9472,165500.0
2008-12-15 11:30:00,68.37,68.68,67.97,68.15,134800.0,43.9472,44.1464,43.69,43.8058,134800.0
2008-12-15 11:40:00,68.18,68.38,67.82,68.21,120500.0,43.825,43.9536,43.5936,43.8443,120500.0
2008-12-15 11:50:00,68.2,68.46,68.05,68.11,86400.0,43.8379,44.005,43.7415,43.78,86400.0
2008-12-15 12:00:00,68.1,68.46,67.89,68.32,102700.0,43.7736,44.005,43.6386,43.915,102700.0
2008-12-15 12:10:00,68.24,68.7,68.24,68.53,79600.0,43.8636,44.1593,43.8636,44.05,79600.0
2008-12-15 12:20:00,68.59,68.72,68.27,68.36,72900.0,44.0886,44.1721,43.8829,43.9407,72900.0
2008-12-15 12:30:00,68.34,68.36,67.52,67.66,108300.0,43.9279,43.9407,43.4008,43.4908,108300.0
2008-12-15 12:40:00,67.65,68.0,67.58,67.68,76200.0,43.4844,43.7093,43.4394,43.5036,76200.0
2008-12-15 12:50:00,67.63,67.91,67.5,67.87,82100.0,43.4715,43.6515,43.3879,43.6258,82100.0
2008-12-15 13:00:00,67.9,67.94,66.99,66.99,105300.0,43.6451,43.6708,43.0601,43.0601,105300.0
2008-12-15 13:10:00,67.03,67.19,66.87,66.98,106200.0,43.0858,43.1887,42.983,43.0537,106200.0
2008-12-15 13:20:00,66.97,67.17,66.81,67.02,106900.0,43.0473,43.1758,42.9444,43.0794,106900.0
2008-12-15 13:30:00,66.98,67.08,66.79,66.85,92900.0,43.0537,43.118,42.9316,42.9701,92900.0
2008-12-15 13:40:00,66.82,67.44,66.82,67.27,113600.0,42.9508,43.3494,42.9508,43.2401,113600.0
2008-12-15 13:50:00,67.27,67.29,66.9,67.11,97500.0,43.2401,43.253,43.0023,43.1373,97500.0
2008-12-15 14:00:00,67.07,67.65,67.02,67.62,167000.0,43.1115,43.4844,43.0794,43.4651,167000.0
2008-12-15 14:10:00,67.62,67.65,67.1,67.14,177000.0,43.4651,43.4844,43.1308,43.1565,177000.0
2008-12-15 14:20:00,67.14,67.28,66.65,66.86,149500.0,43.1565,43.2465,42.8416,42.9766,149500.0
2008-12-15 14:30:00,66.83,67.29,66.74,66.85,126500.0,42.9573,43.253,42.8994,42.9701,126500.0
2008-12-15 14:40:00,66.86,66.98,66.29,66.62,120300.0,42.9766,43.0537,42.6102,42.8223,120300.0
2008-12-15 14:50:00,66.64,66.66,66.15,66.15,91500.0,42.8351,42.848,42.5202,42.5202,91500.0
2008-12-15 15:00:00,66.15,66.65,66.0,66.4,165500.0,42.5202,42.8416,42.4238,42.6809,165500.0
2008-12-15 15:10:00,66.4,66.44,65.6,65.98,172600.0,42.6809,42.7066,42.1667,42.4109,172600.0
2008-12-15 15:20:00,65.96,66.39,65.93,66.3,129400.0,42.3981,42.6745,42.3788,42.6166,129400.0
2008-12-15 15:30:00,66.33,67.51,66.11,67.09,304100.0,42.6359,43.3944,42.4945,43.1244,304100.0
2008-12-15 15:40:00,67.17,67.58,66.97,67.25,447600.0,43.1758,43.4394,43.0473,43.2272,447600.0
2008-12-15 15:50:00,67.23,67.53,67.15,67.34,544000.0,43.2144,43.4072,43.163,43.2851,544000.0
2008-12-16 09:30:00,68.1,69.6,68.1,69.18,424700.0,43.7736,44.7378,43.7736,44.4678,424700.0
2008-12-16 09:40:00,69.18,69.3,68.58,68.68,366700.0,44.4678,44.545,44.0821,44.1464,366700.0
2008-12-16 09:50:00,68.71,69.37,68.67,68.93,187200.0,44.1657,44.5899,44.14,44.3071,187200.0
2008-12-16 10:00:00,68.9,69.44,68.72,69.37,162700.0,44.2878,44.6349,44.1721,44.5899,162700.0
2008-12-16 10:10:00,69.35,69.44,68.9,69.19,113300.0,44.5771,44.6349,44.2878,44.4742,113300.0
2008-12-16 10:20:00,69.22,69.35,68.94,69.0,124600.0,44.4935,44.5771,44.3136,44.3521,124600.0
2008-12-16 10:30:00,68.99,69.34,68.95,68.99,105700.0,44.3457,44.5707,44.32,44.3457,105700.0
2008-12-16 10:40:00,68.99,69.06,68.53,69.02,200200.0,44.3457,44.3907,44.05,44.365,200200.0
2008-12-16 10:50:00,69.03,69.18,68.76,68.86,125800.0,44.3714,44.4678,44.1978,44.2621,125800.0
2008-12-16 11:00:00,68.86,69.13,68.74,69.05,121800.0,44.2621,44.4357,44.185,44.3843,121800.0
2008-12-16 11:10:00,69.05,69.22,68.8,68.8,74300.0,44.3843,44.4935,44.2236,44.2236,74300.0
2008-12-16 11:20:00,68.84,69.0,68.59,69.0,67000.0,44.2493,44.3521,44.0886,44.3521,67000.0
2008-12-16 11:30:00,69.0,69.11,68.87,69.08,97000.0,44.3521,44.4228,44.2686,44.4035,97000.0
2008-12-16 11:40:00,69.07,69.29,68.96,69.0,71000.0,44.3971,44.5385,44.3264,44.3521,71000.0
2008-12-16 11:50:00,69.0,69.17,68.9,68.94,49500.0,44.3521,44.4614,44.2878,44.3136,49500.0
2008-12-16 12:00:00,68.97,69.1,68.72,68.77,33700.0,44.3328,44.4164,44.1721,44.2043,33700.0
2008-12-16 12:10:00,68.78,68.96,68.67,68.73,68200.0,44.2107,44.3264,44.14,44.1786,68200.0
2008-12-16 12:20:00,68.73,68.96,68.54,68.62,77200.0,44.1786,44.3264,44.0564,44.1079,77200.0
2008-12-16 12:30:00,68.62,68.74,68.42,68.71,73000.0,44.1079,44.185,43.9793,44.1657,73000.0
2008-12-16 12:40:00,68.69,69.28,68.68,69.16,114700.0,44.1529,44.5321,44.1464,44.455,114700.0
2008-12-16 12:50:00,69.16,69.16,68.77,68.79,45000.0,44.455,44.455,44.2043,44.2171,45000.0
2008-12-16 13:00:00,68.79,68.85,68.5,68.82,51700.0,44.2171,44.2557,44.0307,44.2364,51700.0
2008-12-16 13:10:00,68.82,69.21,68.77,69.16,76300.0,44.2364,44.4871,44.2043,44.455,76300.0
2008-12-16 13:20:00,69.12,69.3,68.97,69.23,47500.0,44.4293,44.545,44.3328,44.5,47500.0
2008-12-16 13:30:00,69.21,69.31,68.89,69.11,68900.0,44.4871,44.5514,44.2814,44.4228,68900.0
2008-12-16 13:40:00,69.06,69.31,68.97,68.98,65100.0,44.3907,44.5514,44.3328,44.3393,65100.0
2008-12-16 13:50:00,68.97,69.32,68.96,69.29,60800.0,44.3328,44.5578,44.3264,44.5385,60800.0
2008-12-16 14:00:00,69.27,69.29,69.0,69.01,54800.0,44.5257,44.5385,44.3521,44.3585,54800.0
2008-12-16 14:10:00,69.01,69.32,68.9,69.24,54100.0,44.3585,44.5578,44.2878,44.5064,54100.0
2008-12-16 14:20:00,69.21,69.88,69.15,69.69,238500.0,44.4871,44.9178,44.4485,44.7956,238500.0
2008-12-16 14:30:00,69.65,70.45,69.26,69.26,207600.0,44.7699,45.2842,44.5192,44.5192,207600.0
2008-12-16 14:40:00,69.27,69.45,68.69,69.16,213900.0,44.5257,44.6414,44.1529,44.455,213900.0
2008-12-16 14:50:00,69.15,70.0,68.96,69.94,136200.0,44.4485,44.9949,44.3264,44.9563,136200.0
2008-12-16 15:00:00,69.93,70.02,69.24,69.9,122700.0,44.9499,45.0078,44.5064,44.9306,122700.0
2008-12-16 15:10:00,69.86,70.84,69.84,70.75,335500.0,44.9049,45.5348,44.8921,45.477,335500.0
2008-12-16 15:20:00,70.8,71.39,70.18,70.4,296600.0,45.5091,45.8884,45.1106,45.252,296600.0
2008-12-16 15:30:00,70.4,70.53,69.79,70.08,315400.0,45.252,45.3356,44.8599,45.0463,315400.0
2008-12-16 15:40:00,70.12,70.3,69.36,69.38,301300.0,45.072,45.1877,44.5835,44.5964,301300.0
2008-12-16 15:50:00,69.39,70.57,69.33,70.43,565800.0,44.6028,45.3613,44.5642,45.2713,565800.0
2008-12-17 09:30:00,69.48,69.72,68.62,69.5,274700.0,44.6607,44.8149,44.1079,44.6735,274700.0
2008-12-17 09:40:00,69.48,70.13,69.38,69.77,209400.0,44.6607,45.0785,44.5964,44.8471,209400.0
2008-12-17 09:50:00,69.78,69.88,69.12,69.64,262400.0,44.8535,44.9178,44.4293,44.7635,262400.0
2008-12-17 10:00:00,69.7,69.92,69.5,69.75,179900.0,44.8021,44.9435,44.6735,44.8342,179900.0
2008-12-17 10:10:00,69.74,69.75,69.32,69.53,109200.0,44.8278,44.8342,44.5578,44.6928,109200.0
2008-12-17 10:20:00,69.53,69.86,69.37,69.66,162600.0,44.6928,44.9049,44.5899,44.7764,162600.0
2008-12-17 10:30:00,69.7,69.92,69.09,69.58,210100.0,44.8021,44.9435,44.41,44.7249,210100.0
2008-12-17 10:40:00,69.57,70.87,69.35,70.36,338000.0,44.7185,45.5541,44.5771,45.2263,338000.0
2008-12-17 10:50:00,70.38,71.19,70.2,70.96,278400.0,45.2392,45.7598,45.1235,45.612,278400.0
2008-12-17 11:00:00,70.92,71.08,70.58,70.85,145000.0,45.5863,45.6891,45.3677,45.5413,145000.0
2008-12-17 11:10:00,70.91,71.02,70.18,70.25,99100.0,45.5798,45.6505,45.1106,45.1556,99100.0
2008-12-17 11:20:00,70.27,70.27,69.9,69.9,122600.0,45.1685,45.1685,44.9306,44.9306,122600.0
2008-12-17 11:30:00,69.9,69.93,68.84,69.15,137600.0,44.9306,44.9499,44.2493,44.4485,137600.0
2008-12-17 11:40:00,69.19,69.47,68.72,68.73,125000.0,44.4742,44.6542,44.1721,44.1786,125000.0
2008-12-17 11:50:00,68.73,69.26,68.71,69.22,108300.0,44.1786,44.5192,44.1657,44.4935,108300.0
2008-12-17 12:00:00,69.22,69.27,68.74,68.98,108900.0,44.4935,44.5257,44.185,44.3393,108900.0
2008-12-17 12:10:00,68.98,69.33,68.85,68.96,83500.0,44.3393,44.5642,44.2557,44.3264,83500.0
2008-12-17 12:20:00,68.98,69.14,68.76,69.02,86700.0,44.3393,44.4421,44.1978,44.365,86700.0
2008-12-17 12:30:00,69.04,69.15,68.66,68.77,99000.0,44.3778,44.4485,44.1336,44.2043,99000.0
2008-12-17 12:40:00,68.75,68.83,68.45,68.79,83800.0,44.1914,44.2428,43.9986,44.2171,83800.0
2008-12-17 12:50:00,68.76,69.18,68.69,68.9,97100.0,44.1978,44.4678,44.1529,44.2878,97100.0
2008-12-17 13:00:00,68.88,68.94,68.59,68.9,88400.0,44.275,44.3136,44.0886,44.2878,88400.0
2008-12-17 13:10:00,68.9,69.29,68.83,69.12,86600.0,44.2878,44.5385,44.2428,44.4293,86600.0
2008-12-17 13:20:00,69.12,69.72,69.12,69.23,88200.0,44.4293,44.8149,44.4293,44.5,88200.0
2008-12-17 13:30:00,69.24,69.99,69.12,69.98,95200.0,44.5064,44.9885,44.4293,44.982,95200.0
2008-12-17 13:40:00,69.94,70.23,69.64,69.99,52400.0,44.9563,45.1427,44.7635,44.9885,52400.0
2008-12-17 13:50:00,69.93,69.93,69.22,69.23,43500.0,44.9499,44.9499,44.4935,44.5,43500.0
2008-12-17 14:00:00,69.22,69.61,69.07,69.53,55900.0,44.4935,44.7442,44.3971,44.6928,55900.0
2008-12-17 14:10:00,69.47,69.72,69.37,69.43,82200.0,44.6542,44.8149,44.5899,44.6285,82200.0
2008-12-17 14:20:00,69.43,69.77,69.29,69.41,139700.0,44.6285,44.8471,44.5385,44.6157,139700.0
2008-12-17 14:30:00,69.39,69.56,68.96,69.25,141900.0,44.6028,44.7121,44.3264,44.5128,141900.0
2008-12-17 14:40:00,69.23,69.64,69.17,69.64,111600.0,44.5,44.7635,44.4614,44.7635,111600.0
2008-12-17 14:50:00,69.62,69.67,69.15,69.4,132000.0,44.7506,44.7828,44.4485,44.6092,132000.0
2008-12-17 15:00:00,69.43,69.75,69.26,69.4,141200.0,44.6285,44.8342,44.5192,44.6092,141200.0
2008-12-17 15:10:00,69.38,70.0,69.29,69.76,171700.0,44.5964,44.9949,44.5385,44.8406,171700.0
2008-12-17 15:20:00,69.79,69.87,69.22,69.36,105500.0,44.8599,44.9113,44.4935,44.5835,105500.0
2008-12-17 15:30:00,69.32,69.38,68.66,68.74,205100.0,44.5578,44.5964,44.1336,44.185,205100.0
2008-12-17 15:40:00,68.77,69.37,68.71,69.22,200800.0,44.2043,44.5899,44.1657,44.4935,200800.0
2008-12-17 15:50:00,69.22,69.23,68.52,68.54,424000.0,44.4935,44.5,44.0436,44.0564,424000.0
2008-12-18 09:30:00,68.5,68.72,67.3,67.49,284200.0,44.0307,44.1721,43.2594,43.3815,284200.0
2008-12-18 09:40:00,67.49,67.55,66.53,66.9,207800.0,43.3815,43.4201,42.7644,43.0023,207800.0
2008-12-18 09:50:00,66.83,66.86,65.93,65.93,215900.0,42.9573,42.9766,42.3788,42.3788,215900.0
2008-12-18 10:00:00,65.96,66.42,65.86,66.12,164800.0,42.3981,42.6937,42.3338,42.5009,164800.0
2008-12-18 10:10:00,66.1,66.32,65.66,65.69,173500.0,42.488,42.6295,42.2052,42.2245,173500.0
2008-12-18 10:20:00,65.69,66.23,65.68,66.01,145500.0,42.2245,42.5716,42.2181,42.4302,145500.0
2008-12-18 10:30:00,66.0,66.68,65.91,66.55,184500.0,42.4238,42.8609,42.3659,42.7773,184500.0
2008-12-18 10:40:00,66.56,66.75,66.11,66.55,154400.0,42.7837,42.9059,42.4945,42.7773,154400.0
2008-12-18 10:50:00,66.57,66.7,66.2,66.3,107500.0,42.7902,42.8737,42.5523,42.6166,107500.0
2008-12-18 11:00:00,66.28,66.36,65.92,65.92,114200.0,42.6037,42.6552,42.3723,42.3723,114200.0
2008-12-18 11:10:00,65.92,65.92,65.38,65.42,126400.0,42.3723,42.3723,42.0252,42.0509,126400.0
2008-12-18 11:20:00,65.44,65.51,65.13,65.38,129800.0,42.0638,42.1088,41.8645,42.0252,129800.0
2008-12-18 11:30:00,65.4,65.84,65.19,65.8,91900.0,42.0381,42.3209,41.9031,42.2952,91900.0
2008-12-18 11:40:00,65.79,66.07,65.71,65.92,92600.0,42.2888,42.4688,42.2374,42.3723,92600.0
2008-12-18 11:50:00,65.93,66.39,65.87,66.32,90200.0,42.3788,42.6745,42.3402,42.6295,90200.0
2008-12-18 12:00:00,66.3,66.4,65.76,65.83,68100.0,42.6166,42.6809,42.2695,42.3145,68100.0
2008-12-18 12:10:00,65.84,66.16,65.78,66.1,59100.0,42.3209,42.5266,42.2824,42.488,59100.0
2008-12-18 12:20:00,66.1,66.12,65.65,65.77,65700.0,42.488,42.5009,42.1988,42.2759,65700.0
2008-12-18 12:30:00,65.73,66.17,65.72,65.98,71300.0,42.2502,42.533,42.2438,42.4109,71300.0
2008-12-18 12:40:00,65.98,66.5,65.96,66.47,74900.0,42.4109,42.7452,42.3981,42.7259,74900.0
2008-12-18 12:50:00,66.5,66.79,66.41,66.71,76300.0,42.7452,42.9316,42.6873,42.8801,76300.0
2008-12-18 13:00:00,66.75,66.8,66.49,66.58,52800.0,42.9059,42.938,42.7387,42.7966,52800.0
2008-12-18 13:10:00,66.61,67.01,66.58,66.99,55700.0,42.8159,43.073,42.7966,43.0601,55700.0
2008-12-18 13:20:00,66.95,66.98,66.52,66.64,78100.0,43.0344,43.0537,42.758,42.8351,78100.0
2008-12-18 13:30:00,66.64,66.67,66.38,66.54,56900.0,42.8351,42.8544,42.668,42.7709,56900.0
2008-12-18 13:40:00,66.5,66.5,65.87,65.98,93700.0,42.7452,42.7452,42.3402,42.4109,93700.0
2008-12-18 13:50:00,65.99,66.05,65.51,65.53,115200.0,42.4173,42.4559,42.1088,42.1217,115200.0
2008-12-18 14:00:00,65.51,65.64,65.33,65.46,88300.0,42.1088,42.1924,41.9931,42.0767,88300.0
2008-12-18 14:10:00,65.44,65.55,65.1,65.15,92700.0,42.0638,42.1345,41.8453,41.8774,92700.0
2008-12-18 14:20:00,65.15,65.18,64.52,64.87,214000.0,41.8774,41.8967,41.4724,41.6974,214000.0
2008-12-18 14:30:00,64.9,65.19,64.79,65.15,96300.0,41.7167,41.9031,41.646,41.8774,96300.0
2008-12-18 14:40:00,65.12,65.23,64.63,65.11,158800.0,41.8581,41.9288,41.5432,41.8517,158800.0
2008-12-18 14:50:00,65.11,65.23,64.56,64.57,152100.0,41.8517,41.9288,41.4982,41.5046,152100.0
2008-12-18 15:00:00,64.6,64.66,64.34,64.6,181800.0,41.5239,41.5624,41.3567,41.5239,181800.0
2008-12-18 15:10:00,64.61,64.79,64.24,64.74,162700.0,41.5303,41.646,41.2925,41.6139,162700.0
2008-12-18 15:20:00,64.74,64.75,63.99,64.03,243800.0,41.6139,41.6203,41.1318,41.1575,243800.0
2008-12-18 15:30:00,64.01,64.66,63.93,64.59,280000.0,41.1446,41.5624,41.0932,41.5174,280000.0
2008-12-18 15:40:00,64.56,64.94,64.4,64.6,368200.0,41.4982,41.7424,41.3953,41.5239,368200.0
2008-12-18 15:50:00,64.6,64.91,64.32,64.56,696700.0,41.5239,41.7231,41.3439,41.4982,696700.0
2008-12-19 09:30:00,64.95,66.5,64.68,65.76,1105200.0,41.7488,42.7452,41.5753,42.2695,1105200.0
2008-12-19 09:40:00,65.69,66.09,65.52,66.06,142600.0,42.2245,42.4816,42.1152,42.4623,142600.0
2008-12-19 09:50:00,66.06,66.92,66.0,66.54,167900.0,42.4623,43.0151,42.4238,42.7709,167900.0
2008-12-19 10:00:00,66.54,67.97,66.54,67.83,226000.0,42.7709,43.69,42.7709,43.6001,226000.0
2008-12-19 10:10:00,67.79,68.07,67.61,67.75,190200.0,43.5743,43.7543,43.4586,43.5486,190200.0
2008-12-19 10:20:00,67.74,68.0,66.68,66.85,181700.0,43.5422,43.7093,42.8609,42.9701,181700.0
2008-12-19 10:30:00,66.89,67.02,66.29,66.67,83400.0,42.9958,43.0794,42.6102,42.8544,83400.0
2008-12-19 10:40:00,66.7,67.29,66.64,66.88,111400.0,42.8737,43.253,42.8351,42.9894,111400.0
2008-12-19 10:50:00,66.87,66.99,66.05,66.24,113600.0,42.983,43.0601,42.4559,42.578,113600.0
2008-12-19 11:00:00,66.24,66.57,65.89,65.94,84800.0,42.578,42.7902,42.3531,42.3852,84800.0
2008-12-19 11:10:00,65.94,66.4,65.73,66.29,114000.0,42.3852,42.6809,42.2502,42.6102,114000.0
2008-12-19 11:20:00,66.24,66.46,65.69,65.93,79000.0,42.578,42.7194,42.2245,42.3788,79000.0
2008-12-19 11:30:00,65.94,66.35,65.88,66.04,58200.0,42.3852,42.6487,42.3466,42.4495,58200.0
2008-12-19 11:40:00,66.04,66.3,65.84,65.97,78100.0,42.4495,42.6166,42.3209,42.4045,78100.0
2008-12-19 11:50:00,66.01,66.05,65.77,65.84,45000.0,42.4302,42.4559,42.2759,42.3209,45000.0
2008-12-19 12:00:00,65.85,65.87,65.32,65.55,84800.0,42.3273,42.3402,41.9867,42.1345,84800.0
2008-12-19 12:10:00,65.55,65.99,65.48,65.89,67800.0,42.1345,42.4173,42.0895,42.3531,67800.0
2008-12-19 12:20:00,65.8,66.01,65.65,65.91,70700.0,42.2952,42.4302,42.1988,42.3659,70700.0
2008-12-19 12:30:00,65.95,66.33,65.89,66.12,92500.0,42.3916,42.6359,42.3531,42.5009,92500.0
2008-12-19 12:40:00,66.09,66.13,65.74,65.97,45800.0,42.4816,42.5073,42.2566,42.4045,45800.0
2008-12-19 12:50:00,65.94,65.95,65.53,65.85,61400.0,42.3852,42.3916,42.1217,42.3273,61400.0
2008-12-19 13:00:00,65.85,66.24,65.77,66.19,66800.0,42.3273,42.578,42.2759,42.5459,66800.0
2008-12-19 13:10:00,66.19,66.26,66.06,66.14,64600.0,42.5459,42.5909,42.4623,42.5138,64600.0
2008-12-19 13:20:00,66.13,66.3,65.9,66.03,60800.0,42.5073,42.6166,42.3595,42.443,60800.0
2008-12-19 13:30:00,66.04,66.17,65.67,66.0,127100.0,42.4495,42.533,42.2116,42.4238,127100.0
2008-12-19 13:40:00,65.99,66.17,65.75,65.75,71700.0,42.4173,42.533,42.2631,42.2631,71700.0
2008-12-19 13:50:00,65.77,65.8,65.4,65.43,62900.0,42.2759,42.2952,42.0381,42.0574,62900.0
2008-12-19 14:00:00,65.46,65.89,65.34,65.52,87600.0,42.0767,42.3531,41.9995,42.1152,87600.0
2008-12-19 14:10:00,65.52,65.87,65.4,65.49,112000.0,42.1152,42.3402,42.0381,42.0959,112000.0
2008-12-19 14:20:00,65.47,65.49,64.92,65.47,212800.0,42.0831,42.0959,41.7296,42.0831,212800.0
2008-12-19 14:30:00,65.45,65.83,65.35,65.71,108300.0,42.0702,42.3145,42.006,42.2374,108300.0
2008-12-19 14:40:00,65.72,66.3,65.65,66.06,107300.0,42.2438,42.6166,42.1988,42.4623,107300.0
2008-12-19 14:50:00,66.03,66.3,65.56,65.83,129600.0,42.443,42.6166,42.1409,42.3145,129600.0
2008-12-19 15:00:00,65.86,65.86,65.4,65.5,133400.0,42.3338,42.3338,42.0381,42.1024,133400.0
2008-12-19 15:10:00,65.53,65.59,64.91,65.13,165500.0,42.1217,42.1602,41.7231,41.8645,165500.0
2008-12-19 15:20:00,65.15,65.64,64.96,65.41,159100.0,41.8774,42.1924,41.7553,42.0445,159100.0
2008-12-19 15:30:00,65.41,65.44,65.01,65.13,171200.0,42.0445,42.0638,41.7874,41.8645,171200.0
2008-12-19 15:40:00,65.13,65.8,65.13,65.4,366600.0,41.8645,42.2952,41.8645,42.0381,366600.0
2008-12-19 15:50:00,65.38,66.18,65.28,65.96,757000.0,42.0252,42.5395,41.961,42.3981,757000.0
2008-12-22 09:30:00,66.94,67.01,66.25,66.38,252900.0,43.028,43.073,42.5845,42.668,252900.0
2008-12-22 09:40:00,66.38,66.5,65.56,66.44,98300.0,42.668,42.7452,42.1409,42.7066,98300.0
2008-12-22 09:50:00,66.48,66.48,65.35,65.86,124300.0,42.7323,42.7323,42.006,42.3338,124300.0
2008-12-22 10:00:00,65.86,65.91,64.75,64.95,84300.0,42.3338,42.3659,41.6203,41.7488,84300.0
2008-12-22 10:10:00,64.93,65.05,64.42,65.0,109700.0,41.736,41.8131,41.4082,41.781,109700.0
2008-12-22 10:20:00,64.99,65.09,64.66,64.83,157600.0,41.7746,41.8388,41.5624,41.6717,157600.0
2008-12-22 10:30:00,64.8,65.02,64.48,64.78,116300.0,41.6524,41.7938,41.4467,41.6396,116300.0
2008-12-22 10:40:00,64.77,65.03,64.45,64.83,84800.0,41.6331,41.8003,41.4274,41.6717,84800.0
2008-12-22 10:50:00,64.83,64.99,64.55,64.88,84400.0,41.6717,41.7746,41.4917,41.7038,84400.0
2008-12-22 11:00:00,64.84,64.96,64.13,64.17,98700.0,41.6781,41.7553,41.2218,41.2475,98700.0
2008-12-22 11:10:00,64.15,64.2,63.86,63.93,95000.0,41.2346,41.2668,41.0482,41.0932,95000.0
2008-12-22 11:20:00,63.93,63.94,63.53,63.78,181700.0,41.0932,41.0996,40.8361,40.9968,181700.0
2008-12-22 11:30:00,63.74,63.74,63.24,63.65,87400.0,40.9711,40.9711,40.6497,40.9132,87400.0
2008-12-22 11:40:00,63.6,63.74,63.43,63.65,59900.0,40.8811,40.9711,40.7718,40.9132,59900.0
2008-12-22 11:50:00,63.64,64.25,63.58,64.18,92200.0,40.9068,41.2989,40.8682,41.2539,92200.0
2008-12-22 12:00:00,64.16,64.16,63.5,63.52,78600.0,41.241,41.241,40.8168,40.8297,78600.0
2008-12-22 12:10:00,63.52,63.8,63.4,63.75,57100.0,40.8297,41.0096,40.7525,40.9775,57100.0
2008-12-22 12:20:00,63.72,63.74,63.15,63.29,49300.0,40.9582,40.9711,40.5918,40.6818,49300.0
2008-12-22 12:30:00,63.29,63.46,63.15,63.37,44600.0,40.6818,40.7911,40.5918,40.7332,44600.0
2008-12-22 12:40:00,63.34,63.76,63.32,63.6,73500.0,40.714,40.9839,40.7011,40.8811,73500.0
2008-12-22 12:50:00,63.59,64.13,63.52,63.83,107100.0,40.8747,41.2218,40.8297,41.0289,107100.0
2008-12-22 13:00:00,63.83,63.96,63.44,63.51,61900.0,41.0289,41.1125,40.7782,40.8232,61900.0
2008-12-22 13:10:00,63.51,63.86,63.37,63.57,48500.0,40.8232,41.0482,40.7332,40.8618,48500.0
2008-12-22 13:20:00,63.58,63.64,63.28,63.4,57400.0,40.8682,40.9068,40.6754,40.7525,57400.0
2008-12-22 13:30:00,63.4,63.51,63.25,63.35,44900.0,40.7525,40.8232,40.6561,40.7204,44900.0
2008-12-22 13:40:00,63.38,63.44,63.04,63.07,60400.0,40.7397,40.7782,40.5211,40.5404,60400.0
2008-12-22 13:50:00,63.07,63.18,62.9,63.05,80700.0,40.5404,40.6111,40.4311,40.5276,80700.0
2008-12-22 14:00:00,63.04,63.21,62.96,63.04,61100.0,40.5211,40.6304,40.4697,40.5211,61100.0
2008-12-22 14:10:00,63.07,63.1,62.75,62.9,113100.0,40.5404,40.5597,40.3347,40.4311,113100.0
2008-12-22 14:20:00,62.94,62.94,62.5,62.59,105000.0,40.4568,40.4568,40.174,40.2319,105000.0
2008-12-22 14:30:00,62.55,62.91,62.53,62.9,98000.0,40.2062,40.4376,40.1933,40.4311,98000.0
2008-12-22 14:40:00,62.88,63.19,62.76,63.12,80700.0,40.4183,40.6175,40.3411,40.5725,80700.0
2008-12-22 14:50:00,63.13,63.17,62.62,62.68,85000.0,40.579,40.6047,40.2512,40.2897,85000.0
2008-12-22 15:00:00,62.67,62.87,62.46,62.74,109700.0,40.2833,40.4118,40.1483,40.3283,109700.0
2008-12-22 15:10:00,62.75,62.85,62.42,62.44,100600.0,40.3347,40.399,40.1226,40.1355,100600.0
2008-12-22 15:20:00,62.44,62.55,62.14,62.44,162100.0,40.1355,40.2062,39.9426,40.1355,162100.0
2008-12-22 15:30:00,62.45,62.8,62.18,62.54,188900.0,40.1419,40.3669,39.9683,40.1997,188900.0
2008-12-22 15:40:00,62.54,62.81,62.34,62.39,262000.0,40.1997,40.3733,40.0712,40.1033,262000.0
2008-12-22 15:50:00,62.4,63.49,62.39,63.26,459600.0,40.1097,40.8104,40.1033,40.6625,459600.0
2008-12-23 09:30:00,63.06,65.0,63.06,64.36,208500.0,40.534,41.781,40.534,41.3696,208500.0
2008-12-23 09:40:00,64.36,64.4,64.04,64.08,118200.0,41.3696,41.3953,41.1639,41.1896,118200.0
2008-12-23 09:50:00,64.07,64.35,64.01,64.18,81000.0,41.1832,41.3632,41.1446,41.2539,81000.0
2008-12-23 10:00:00,64.18,64.36,63.45,63.54,160000.0,41.2539,41.3696,40.7847,40.8425,160000.0
2008-12-23 10:10:00,63.53,63.89,63.53,63.67,61300.0,40.8361,41.0675,40.8361,40.9261,61300.0
2008-12-23 10:20:00,63.67,63.71,63.08,63.71,104500.0,40.9261,40.9518,40.5468,40.9518,104500.0
2008-12-23 10:30:00,63.7,64.11,63.65,63.86,104600.0,40.9454,41.2089,40.9132,41.0482,104600.0
2008-12-23 10:40:00,63.89,64.05,63.69,63.95,49900.0,41.0675,41.1703,40.9389,41.1061,49900.0
2008-12-23 10:50:00,63.97,64.01,63.38,63.45,40100.0,41.1189,41.1446,40.7397,40.7847,40100.0
2008-12-23 11:00:00,63.48,63.58,63.04,63.14,50200.0,40.8039,40.8682,40.5211,40.5854,50200.0
2008-12-23 11:10:00,63.12,63.12,62.59,62.59,73500.0,40.5725,40.5725,40.2319,40.2319,73500.0
2008-12-23 11:20:00,62.58,62.62,62.17,62.27,98700.0,40.2254,40.2512,39.9619,40.0262,98700.0
2008-12-23 11:30:00,62.27,62.37,62.1,62.22,93200.0,40.0262,40.0905,39.9169,39.994,93200.0
2008-12-23 11:40:00,62.25,62.59,62.15,62.46,83100.0,40.0133,40.2319,39.949,40.1483,83100.0
2008-12-23 11:50:00,62.46,62.74,62.2,62.26,138000.0,40.1483,40.3283,39.9812,40.0198,138000.0
2008-12-23 12:00:00,62.27,62.56,62.2,62.52,171000.0,40.0262,40.2126,39.9812,40.1869,171000.0
2008-12-23 12:10:00,62.52,62.87,62.41,62.76,141500.0,40.1869,40.4118,40.1162,40.3411,141500.0
2008-12-23 12:20:00,62.77,62.82,62.34,62.48,92900.0,40.3476,40.3797,40.0712,40.1612,92900.0
2008-12-23 12:30:00,62.46,62.56,62.23,62.36,65300.0,40.1483,40.2126,40.0005,40.084,65300.0
2008-12-23 12:40:00,62.38,62.5,62.24,62.43,85000.0,40.0969,40.174,40.0069,40.129,85000.0
2008-12-23 12:50:00,62.42,63.0,62.42,62.88,46600.0,40.1226,40.4954,40.1226,40.4183,46600.0
2008-12-23 13:00:00,62.88,63.04,62.57,62.99,58600.0,40.4183,40.5211,40.219,40.489,58600.0
2008-12-23 13:10:00,63.01,63.13,62.92,62.98,77800.0,40.5018,40.579,40.444,40.4826,77800.0
2008-12-23 13:20:00,62.97,63.25,62.91,63.05,150300.0,40.4761,40.6561,40.4376,40.5276,150300.0
2008-12-23 13:30:00,63.03,63.22,62.88,63.15,110800.0,40.5147,40.6368,40.4183,40.5918,110800.0
2008-12-23 13:40:00,63.15,63.69,63.15,63.57,102400.0,40.5918,40.9389,40.5918,40.8618,102400.0
2008-12-23 13:50:00,63.58,64.22,63.54,64.14,122000.0,40.8682,41.2796,40.8425,41.2282,122000.0
2008-12-23 14:00:00,64.1,64.17,63.72,63.74,64500.0,41.2025,41.2475,40.9582,40.9711,64500.0
2008-12-23 14:10:00,63.74,64.4,63.61,64.26,97600.0,40.9711,41.3953,40.8875,41.3053,97600.0
2008-12-23 14:20:00,64.27,64.44,64.08,64.1,64500.0,41.3117,41.421,41.1896,41.2025,64500.0
2008-12-23 14:30:00,64.09,64.2,63.61,63.69,102300.0,41.196,41.2668,40.8875,40.9389,102300.0
2008-12-23 14:40:00,63.67,63.78,63.17,63.35,74000.0,40.9261,40.9968,40.6047,40.7204,74000.0
2008-12-23 14:50:00,63.37,63.6,63.1,63.24,81500.0,40.7332,40.8811,40.5597,40.6497,81500.0
2008-12-23 15:00:00,63.23,63.3,62.78,62.94,79600.0,40.6433,40.6882,40.354,40.4568,79600.0
2008-12-23 15:10:00,62.95,63.58,62.95,63.1,131900.0,40.4633,40.8682,40.4633,40.5597,131900.0
2008-12-23 15:20:00,63.11,63.52,62.88,63.3,103800.0,40.5661,40.8297,40.4183,40.6882,103800.0
2008-12-23 15:30:00,63.32,63.55,63.01,63.14,137700.0,40.7011,40.8489,40.5018,40.5854,137700.0
2008-12-23 15:40:00,63.14,63.22,62.91,62.95,135800.0,40.5854,40.6368,40.4376,40.4633,135800.0
2008-12-23 15:50:00,62.95,63.28,62.93,63.04,189800.0,40.4633,40.6754,40.4504,40.5211,189800.0
2008-12-24 08:50:00,62.5,62.5,62.5,62.5,200.0,40.174,40.174,40.174,40.174,200.0
2008-12-24 09:00:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:10:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:20:00,62.5,62.5,62.5,62.5,300.0,40.174,40.174,40.174,40.174,300.0
2008-12-24 09:30:00,62.63,62.72,62.05,62.31,86100.0,40.2576,40.3154,39.8848,40.0519,86100.0
2008-12-24 09:40:00,62.28,62.58,62.23,62.36,80900.0,40.0326,40.2254,40.0005,40.084,80900.0
2008-12-24 09:50:00,62.36,62.4,61.9,62.0,83500.0,40.084,40.1097,39.7883,39.8526,83500.0
2008-12-24 10:00:00,62.0,62.08,61.76,61.77,112300.0,39.8526,39.9041,39.6984,39.7048,112300.0
2008-12-24 10:10:00,61.77,62.48,61.6,62.48,89700.0,39.7048,40.1612,39.5955,40.1612,89700.0
2008-12-24 10:20:00,62.46,62.87,62.46,62.54,65600.0,40.1483,40.4118,40.1483,40.1997,65600.0
2008-12-24 10:30:00,62.55,63.03,62.54,62.89,139500.0,40.2062,40.5147,40.1997,40.4247,139500.0
2008-12-24 10:40:00,62.91,63.21,62.78,63.13,61200.0,40.4376,40.6304,40.354,40.579,61200.0
2008-12-24 10:50:00,63.13,63.21,63.05,63.12,69600.0,40.579,40.6304,40.5276,40.5725,69600.0
2008-12-24 11:00:00,63.12,63.18,63.05,63.1,51100.0,40.5725,40.6111,40.5276,40.5597,51100.0
2008-12-24 11:10:00,63.1,63.15,62.99,63.01,52000.0,40.5597,40.5918,40.489,40.5018,52000.0
2008-12-24 11:20:00,63.01,63.16,62.94,63.03,38700.0,40.5018,40.5983,40.4568,40.5147,38700.0
2008-12-24 11:30:00,63.03,63.09,62.83,63.08,146800.0,40.5147,40.5533,40.3861,40.5468,146800.0
2008-12-24 11:40:00,63.1,63.18,63.0,63.07,64100.0,40.5597,40.6111,40.4954,40.5404,64100.0
2008-12-24 11:50:00,63.08,63.29,63.04,63.26,58600.0,40.5468,40.6818,40.5211,40.6625,58600.0
2008-12-24 12:00:00,63.27,63.39,63.05,63.1,63100.0,40.669,40.7461,40.5276,40.5597,63100.0
2008-12-24 12:10:00,63.11,63.12,62.93,62.95,25400.0,40.5661,40.5725,40.4504,40.4633,25400.0
2008-12-24 12:20:00,62.95,62.97,62.8,62.84,56400.0,40.4633,40.4761,40.3669,40.3926,56400.0
2008-12-24 12:30:00,62.84,62.91,62.82,62.88,32300.0,40.3926,40.4376,40.3797,40.4183,32300.0
2008-12-24 12:40:00,62.88,63.11,62.87,63.05,63800.0,40.4183,40.5661,40.4118,40.5276,63800.0
2008-12-24 12:50:00,63.06,63.23,62.71,62.77,112800.0,40.534,40.6433,40.309,40.3476,112800.0
2008-12-26 09:30:00,63.17,64.18,63.17,63.64,63900.0,40.6047,41.2539,40.6047,40.9068,63900.0
2008-12-26 09:40:00,63.71,63.75,63.12,63.46,61900.0,40.9518,40.9775,40.5725,40.7911,61900.0
2008-12-26 09:50:00,63.46,63.5,63.14,63.36,36400.0,40.7911,40.8168,40.5854,40.7268,36400.0
2008-12-26 10:00:00,63.34,63.71,63.3,63.33,31600.0,40.714,40.9518,40.6882,40.7075,31600.0
2008-12-26 10:10:00,63.32,63.32,63.08,63.08,33900.0,40.7011,40.7011,40.5468,40.5468,33900.0
2008-12-26 10:20:00,63.08,63.13,62.7,62.76,28900.0,40.5468,40.579,40.3026,40.3411,28900.0
2008-12-26 10:30:00,62.73,62.86,62.37,62.55,32600.0,40.3219,40.4054,40.0905,40.2062,32600.0
2008-12-26 10:40:00,62.55,62.68,62.52,62.67,16400.0,40.2062,40.2897,40.1869,40.2833,16400.0
2008-12-26 10:50:00,62.64,62.93,62.55,62.9,18800.0,40.264,40.4504,40.2062,40.4311,18800.0
2008-12-26 11:00:00,62.9,63.05,62.79,63.03,20700.0,40.4311,40.5276,40.3604,40.5147,20700.0
2008-12-26 11:10:00,63.05,63.05,62.64,62.82,523700.0,40.5276,40.5276,40.264,40.3797,523700.0
2008-12-26 11:20:00,62.8,62.82,62.65,62.81,20200.0,40.3669,40.3797,40.2704,40.3733,20200.0
2008-12-26 11:30:00,62.8,63.15,62.79,63.15,36400.0,40.3669,40.5918,40.3604,40.5918,36400.0
2008-12-26 11:40:00,63.15,63.32,63.15,63.23,23600.0,40.5918,40.7011,40.5918,40.6433,23600.0
2008-12-26 11:50:00,63.24,63.28,63.14,63.15,27000.0,40.6497,40.6754,40.5854,40.5918,27000.0
2008-12-26 12:00:00,63.18,63.43,63.14,63.43,19200.0,40.6111,40.7718,40.5854,40.7718,19200.0
2008-12-26 12:10:00,63.43,63.45,63.25,63.34,17300.0,40.7718,40.7847,40.6561,40.714,17300.0
2008-12-26 12:20:00,63.34,63.35,63.17,63.17,10500.0,40.714,40.7204,40.6047,40.6047,10500.0
2008-12-26 12:30:00,63.2,63.39,63.18,63.36,17200.0,40.624,40.7461,40.6111,40.7268,17200.0
2008-12-26 12:40:00,63.34,63.35,63.14,63.14,18800.0,40.714,40.7204,40.5854,40.5854,18800.0
2008-12-26 12:50:00,63.14,63.19,62.96,63.16,22400.0,40.5854,40.6175,40.4697,40.5983,22400.0
2008-12-26 13:00:00,63.16,63.27,63.13,63.25,14100.0,40.5983,40.669,40.579,40.6561,14100.0
2008-12-26 13:10:00,63.27,63.37,63.27,63.32,10600.0,40.669,40.7332,40.669,40.7011,10600.0
2008-12-26 13:20:00,63.31,63.53,63.26,63.5,21800.0,40.6947,40.8361,40.6625,40.8168,21800.0
2008-12-26 13:30:00,63.53,63.74,63.53,63.72,15700.0,40.8361,40.9711,40.8361,40.9582,15700.0
2008-12-26 13:40:00,63.73,63.73,63.55,63.66,25700.0,40.9646,40.9646,40.8489,40.9196,25700.0
2008-12-26 13:50:00,63.66,63.67,63.59,63.62,16500.0,40.9196,40.9261,40.8747,40.8939,16500.0
2008-12-26 14:00:00,63.66,63.7,63.6,63.6,12300.0,40.9196,40.9454,40.8811,40.8811,12300.0
2008-12-26 14:10:00,63.6,63.64,63.56,63.61,21300.0,40.8811,40.9068,40.8554,40.8875,21300.0
2008-12-26 14:20:00,63.59,63.65,63.54,63.64,33700.0,40.8747,40.9132,40.8425,40.9068,33700.0
2008-12-26 14:30:00,63.62,63.73,63.61,63.68,24300.0,40.8939,40.9646,40.8875,40.9325,24300.0
2008-12-26 14:40:00,63.7,63.88,63.63,63.64,49500.0,40.9454,41.0611,40.9004,40.9068,49500.0
2008-12-26 14:50:00,63.68,63.87,63.65,63.78,21300.0,40.9325,41.0546,40.9132,40.9968,21300.0
2008-12-26 15:00:00,63.78,63.86,63.72,63.77,37200.0,40.9968,41.0482,40.9582,40.9904,37200.0
2008-12-26 15:10:00,63.79,63.92,63.58,63.82,77600.0,41.0032,41.0868,40.8682,41.0225,77600.0
2008-12-26 15:20:00,63.84,64.17,63.81,64.1,44200.0,41.0354,41.2475,41.0161,41.2025,44200.0
2008-12-26 15:30:00,64.13,64.14,63.72,63.91,53100.0,41.2218,41.2282,40.9582,41.0803,53100.0
2008-12-26 15:40:00,63.89,64.15,63.89,64.07,70900.0,41.0675,41.2346,41.0675,41.1832,70900.0
2008-12-26 15:50:00,64.08,64.08,63.82,63.93,129900.0,41.1896,41.1896,41.0225,41.0932,129900.0
2008-12-29 09:30:00,65.5,66.12,65.5,65.99,167700.0,42.1024,42.5009,42.1024,42.4173,167700.0
2008-12-29 09:40:00,65.95,66.02,65.66,65.72,85600.0,42.3916,42.4366,42.2052,42.2438,85600.0
2008-12-29 09:50:00,65.74,65.74,65.13,65.72,80300.0,42.2566,42.2566,41.8645,42.2438,80300.0
2008-12-29 10:00:00,65.73,65.91,65.4,65.69,150400.0,42.2502,42.3659,42.0381,42.2245,150400.0
2008-12-29 10:10:00,65.65,65.75,65.39,65.4,51700.0,42.1988,42.2631,42.0317,42.0381,51700.0
2008-12-29 10:20:00,65.36,65.54,65.0,65.04,52200.0,42.0124,42.1281,41.781,41.8067,52200.0
2008-12-29 10:30:00,65.06,65.24,65.03,65.18,41100.0,41.8195,41.9352,41.8003,41.8967,41100.0
2008-12-29 10:40:00,65.18,65.2,64.9,65.0,63200.0,41.8967,41.9095,41.7167,41.781,63200.0
2008-12-29 10:50:00,64.97,64.99,64.75,64.85,44600.0,41.7617,41.7746,41.6203,41.6846,44600.0
2008-12-29 11:00:00,64.84,64.91,64.6,64.6,103100.0,41.6781,41.7231,41.5239,41.5239,103100.0
2008-12-29 11:10:00,64.58,64.76,64.53,64.59,28000.0,41.511,41.6267,41.4789,41.5174,28000.0
2008-12-29 11:20:00,64.59,64.69,64.4,64.52,64000.0,41.5174,41.5817,41.3953,41.4724,64000.0
2008-12-29 11:30:00,64.54,64.54,64.26,64.43,289000.0,41.4853,41.4853,41.3053,41.4146,289000.0
2008-12-29 11:40:00,64.44,64.85,64.39,64.73,67300.0,41.421,41.6846,41.3889,41.6074,67300.0
2008-12-29 11:50:00,64.72,65.0,64.71,65.0,29700.0,41.601,41.781,41.5946,41.781,29700.0
2008-12-29 12:00:00,65.0,65.28,64.98,65.18,58500.0,41.781,41.961,41.7681,41.8967,58500.0
2008-12-29 12:10:00,65.15,65.26,65.02,65.24,49800.0,41.8774,41.9481,41.7938,41.9352,49800.0
2008-12-29 12:20:00,65.22,65.28,64.95,64.97,42200.0,41.9224,41.961,41.7488,41.7617,42200.0
2008-12-29 12:30:00,64.96,65.0,64.75,64.87,43500.0,41.7553,41.781,41.6203,41.6974,43500.0
2008-12-29 12:40:00,64.88,64.94,64.73,64.77,28500.0,41.7038,41.7424,41.6074,41.6331,28500.0
2008-12-29 12:50:00,64.8,64.9,64.62,64.65,42200.0,41.6524,41.7167,41.5367,41.556,42200.0
2008-12-29 13:00:00,64.65,64.83,64.5,64.82,63100.0,41.556,41.6717,41.4596,41.6653,63100.0
2008-12-29 13:10:00,64.81,64.92,64.78,64.85,37400.0,41.6589,41.7296,41.6396,41.6846,37400.0
2008-12-29 13:20:00,64.86,64.9,64.76,64.78,38600.0,41.691,41.7167,41.6267,41.6396,38600.0
2008-12-29 13:30:00,64.77,64.9,64.71,64.82,33000.0,41.6331,41.7167,41.5946,41.6653,33000.0
2008-12-29 13:40:00,64.88,65.19,64.85,65.19,84000.0,41.7038,41.9031,41.6846,41.9031,84000.0
2008-12-29 13:50:00,65.17,65.33,65.04,65.27,38000.0,41.8903,41.9931,41.8067,41.9545,38000.0
2008-12-29 14:00:00,65.3,65.33,64.9,64.92,29800.0,41.9738,41.9931,41.7167,41.7296,29800.0
2008-12-29 14:10:00,64.9,65.38,64.86,65.31,86300.0,41.7167,42.0252,41.691,41.9802,86300.0
2008-12-29 14:20:00,65.35,65.63,65.3,65.5,45500.0,42.006,42.1859,41.9738,42.1024,45500.0
2008-12-29 14:30:00,65.51,65.56,65.36,65.42,49300.0,42.1088,42.1409,42.0124,42.0509,49300.0
2008-12-29 14:40:00,65.41,65.44,65.3,65.31,58600.0,42.0445,42.0638,41.9738,41.9802,58600.0
2008-12-29 14:50:00,65.33,65.6,65.25,65.47,58900.0,41.9931,42.1667,41.9417,42.0831,58900.0
2008-12-29 15:00:00,65.47,66.04,65.46,66.02,108500.0,42.0831,42.4495,42.0767,42.4366,108500.0
2008-12-29 15:10:00,66.01,66.14,65.83,65.86,78900.0,42.4302,42.5138,42.3145,42.3338,78900.0
2008-12-29 15:20:00,65.87,66.13,65.72,65.75,84800.0,42.3402,42.5073,42.2438,42.2631,84800.0
2008-12-29 15:30:00,65.72,65.84,65.28,65.5,98600.0,42.2438,42.3209,41.961,42.1024,98600.0
2008-12-29 15:40:00,65.49,65.84,65.48,65.65,107600.0,42.0959,42.3209,42.0895,42.1988,107600.0
2008-12-29 15:50:00,65.66,65.73,65.39,65.66,210800.0,42.2052,42.2502,42.0317,42.2052,210800.0
2008-12-30 09:30:00,65.63,65.74,63.81,64.25,194500.0,42.1859,42.2566,41.0161,41.2989,194500.0
2008-12-30 09:40:00,64.21,64.4,64.12,64.34,139200.0,41.2732,41.3953,41.2153,41.3567,139200.0
2008-12-30 09:50:00,64.33,64.47,63.81,63.98,112400.0,41.3503,41.4403,41.0161,41.1253,112400.0
2008-12-30 10:00:00,63.95,64.35,63.7,64.22,71300.0,41.1061,41.3632,40.9454,41.2796,71300.0
2008-12-30 10:10:00,64.25,64.55,64.18,64.55,56500.0,41.2989,41.4917,41.2539,41.4917,56500.0
2008-12-30 10:20:00,64.54,64.78,64.45,64.65,52400.0,41.4853,41.6396,41.4274,41.556,52400.0
2008-12-30 10:30:00,64.65,65.0,64.65,64.82,84300.0,41.556,41.781,41.556,41.6653,84300.0
2008-12-30 10:40:00,64.8,64.86,64.66,64.78,72600.0,41.6524,41.691,41.5624,41.6396,72600.0
2008-12-30 10:50:00,64.76,64.85,64.25,64.29,570300.0,41.6267,41.6846,41.2989,41.3246,570300.0
2008-12-30 11:00:00,64.34,64.38,64.14,64.37,61400.0,41.3567,41.3825,41.2282,41.376,61400.0
2008-12-30 11:10:00,64.34,64.34,64.0,64.13,71600.0,41.3567,41.3567,41.1382,41.2218,71600.0
2008-12-30 11:20:00,64.11,64.51,64.09,64.45,71800.0,41.2089,41.466,41.196,41.4274,71800.0
2008-12-30 11:30:00,64.48,64.48,64.18,64.28,33600.0,41.4467,41.4467,41.2539,41.3182,33600.0
2008-12-30 11:40:00,64.29,64.7,64.21,64.68,45900.0,41.3246,41.5881,41.2732,41.5753,45900.0
2008-12-30 11:50:00,64.67,64.67,64.28,64.31,34400.0,41.5689,41.5689,41.3182,41.3375,34400.0
2008-12-30 12:00:00,64.31,64.77,64.25,64.69,47800.0,41.3375,41.6331,41.2989,41.5817,47800.0
2008-12-30 12:10:00,64.66,64.9,64.59,64.86,64000.0,41.5624,41.7167,41.5174,41.691,64000.0
2008-12-30 12:20:00,64.87,64.87,64.5,64.53,44600.0,41.6974,41.6974,41.4596,41.4789,44600.0
2008-12-30 12:30:00,64.52,64.63,64.29,64.31,78400.0,41.4724,41.5432,41.3246,41.3375,78400.0
2008-12-30 12:40:00,64.28,64.74,64.16,64.47,68900.0,41.3182,41.6139,41.241,41.4403,68900.0
2008-12-30 12:50:00,64.47,64.75,64.44,64.65,35700.0,41.4403,41.6203,41.421,41.556,35700.0
2008-12-30 13:00:00,64.64,64.71,64.56,64.67,24400.0,41.5496,41.5946,41.4982,41.5689,24400.0
2008-12-30 13:10:00,64.69,64.74,64.3,64.34,52600.0,41.5817,41.6139,41.331,41.3567,52600.0
2008-12-30 13:20:00,64.32,64.74,64.32,64.65,28400.0,41.3439,41.6139,41.3439,41.556,28400.0
2008-12-30 13:30:00,64.65,64.73,64.51,64.52,31600.0,41.556,41.6074,41.466,41.4724,31600.0
2008-12-30 13:40:00,64.51,65.02,64.43,65.02,69200.0,41.466,41.7938,41.4146,41.7938,69200.0
2008-12-30 13:50:00,65.03,65.14,64.71,64.81,65500.0,41.8003,41.871,41.5946,41.6589,65500.0
2008-12-30 14:00:00,64.79,64.97,64.64,64.95,53900.0,41.646,41.7617,41.5496,41.7488,53900.0
2008-12-30 14:10:00,64.94,65.24,64.64,65.13,35500.0,41.7424,41.9352,41.5496,41.8645,35500.0
2008-12-30 14:20:00,65.14,65.23,65.03,65.09,44400.0,41.871,41.9288,41.8003,41.8388,44400.0
2008-12-30 14:30:00,65.11,65.23,65.04,65.16,31200.0,41.8517,41.9288,41.8067,41.8838,31200.0
2008-12-30 14:40:00,65.14,65.18,64.93,65.14,55500.0,41.871,41.8967,41.736,41.871,55500.0
2008-12-30 14:50:00,65.12,65.14,64.88,64.99,55600.0,41.8581,41.871,41.7038,41.7746,55600.0
2008-12-30 15:00:00,65.0,65.16,64.79,64.79,57700.0,41.781,41.8838,41.646,41.646,57700.0
2008-12-30 15:10:00,64.84,64.87,64.58,64.76,92800.0,41.6781,41.6974,41.511,41.6267,92800.0
2008-12-30 15:20:00,64.75,64.8,64.63,64.72,216800.0,41.6203,41.6524,41.5432,41.601,216800.0
2008-12-30 15:30:00,64.72,65.21,64.71,65.19,213500.0,41.601,41.916,41.5946,41.9031,213500.0
2008-12-30 15:40:00,65.19,65.6,65.19,65.46,210700.0,41.9031,42.1667,41.9031,42.0767,210700.0
2008-12-30 15:50:00,65.45,65.81,65.39,65.44,449700.0,42.0702,42.3016,42.0317,42.0638,449700.0
2008-12-31 09:30:00,65.14,65.85,64.76,65.8,149900.0,41.871,42.3273,41.6267,42.2952,149900.0
2008-12-31 09:40:00,65.8,66.04,65.46,65.55,76900.0,42.2952,42.4495,42.0767,42.1345,76900.0
2008-12-31 09:50:00,65.57,65.99,65.41,65.99,87300.0,42.1474,42.4173,42.0445,42.4173,87300.0
2008-12-31 10:00:00,65.99,66.25,65.89,66.21,93300.0,42.4173,42.5845,42.3531,42.5587,93300.0
2008-12-31 10:10:00,66.17,66.19,65.88,66.0,44300.0,42.533,42.5459,42.3466,42.4238,44300.0
2008-12-31 10:20:00,66.04,66.58,66.04,66.52,49200.0,42.4495,42.7966,42.4495,42.758,49200.0
2008-12-31 10:30:00,66.58,66.6,65.86,66.18,65600.0,42.7966,42.8094,42.3338,42.5395,65600.0
2008-12-31 10:40:00,66.14,66.47,66.0,66.47,75400.0,42.5138,42.7259,42.4238,42.7259,75400.0
2008-12-31 10:50:00,66.46,66.63,66.44,66.48,68300.0,42.7194,42.8287,42.7066,42.7323,68300.0
2008-12-31 11:00:00,66.5,66.62,66.33,66.44,138700.0,42.7452,42.8223,42.6359,42.7066,138700.0
2008-12-31 11:10:00,66.45,66.52,66.25,66.29,34200.0,42.713,42.758,42.5845,42.6102,34200.0
2008-12-31 11:20:00,66.3,66.39,66.19,66.27,47100.0,42.6166,42.6745,42.5459,42.5973,47100.0
2008-12-31 11:30:00,66.25,66.3,66.07,66.2,71200.0,42.5845,42.6166,42.4688,42.5523,71200.0
2008-12-31 11:40:00,66.19,66.21,65.78,65.83,69000.0,42.5459,42.5587,42.2824,42.3145,69000.0
2008-12-31 11:50:00,65.8,65.83,65.26,65.78,120700.0,42.2952,42.3145,41.9481,42.2824,120700.0
2008-12-31 12:00:00,65.78,65.78,65.24,65.32,82500.0,42.2824,42.2824,41.9352,41.9867,82500.0
2008-12-31 12:10:00,65.31,65.42,65.06,65.12,78600.0,41.9802,42.0509,41.8195,41.8581,78600.0
2008-12-31 12:20:00,65.09,65.23,64.94,65.1,102200.0,41.8388,41.9288,41.7424,41.8453,102200.0
2008-12-31 12:30:00,65.1,65.44,65.03,65.38,51100.0,41.8453,42.0638,41.8003,42.0252,51100.0
2008-12-31 12:40:00,65.38,65.88,65.36,65.85,36500.0,42.0252,42.3466,42.0124,42.3273,36500.0
2008-12-31 12:50:00,65.84,66.02,65.78,65.79,56600.0,42.3209,42.4366,42.2824,42.2888,56600.0
2008-12-31 13:00:00,65.79,66.05,65.69,66.0,39000.0,42.2888,42.4559,42.2245,42.4238,39000.0
2008-12-31 13:10:00,66.0,66.06,65.81,66.0,53200.0,42.4238,42.4623,42.3016,42.4238,53200.0
2008-12-31 13:20:00,65.98,66.0,65.76,65.87,55900.0,42.4109,42.4238,42.2695,42.3402,55900.0
2008-12-31 13:30:00,65.86,66.0,65.82,65.98,35300.0,42.3338,42.4238,42.3081,42.4109,35300.0
2008-12-31 13:40:00,66.0,66.15,65.96,66.01,45300.0,42.4238,42.5202,42.3981,42.4302,45300.0
2008-12-31 13:50:00,66.01,66.52,66.01,66.39,100300.0,42.4302,42.758,42.4302,42.6745,100300.0
2008-12-31 14:00:00,66.4,66.92,66.4,66.43,141000.0,42.6809,43.0151,42.6809,42.7002,141000.0
2008-12-31 14:10:00,66.45,66.65,66.3,66.65,93700.0,42.713,42.8416,42.6166,42.8416,93700.0
2008-12-31 14:20:00,66.66,67.06,66.63,66.95,81200.0,42.848,43.1051,42.8287,43.0344,81200.0
2008-12-31 14:30:00,66.99,67.12,66.46,66.69,71500.0,43.0601,43.1437,42.7194,42.8673,71500.0
2008-12-31 14:40:00,66.71,66.89,66.53,66.62,38200.0,42.8801,42.9958,42.7644,42.8223,38200.0
2008-12-31 14:50:00,66.63,66.71,66.3,66.68,56400.0,42.8287,42.8801,42.6166,42.8609,56400.0
2008-12-31 15:00:00,66.67,66.88,66.34,66.41,70500.0,42.8544,42.9894,42.6423,42.6873,70500.0
2008-12-31 15:10:00,66.41,66.53,66.2,66.46,61500.0,42.6873,42.7644,42.5523,42.7194,61500.0
2008-12-31 15:20:00,66.46,66.54,66.24,66.47,86700.0,42.7194,42.7709,42.578,42.7259,86700.0
2008-12-31 15:30:00,66.47,66.63,66.3,66.47,170900.0,42.7259,42.8287,42.6166,42.7259,170900.0
2008-12-31 15:40:00,66.47,66.52,65.8,65.99,136400.0,42.7259,42.758,42.2952,42.4173,136400.0
2008-12-31 15:50:00,65.98,66.16,65.52,65.71,461200.0,42.4109,42.5266,42.1152,42.2374,461200.0
2009-01-02 09:30:00,65.94,66.5,65.3,66.26,245600.0,42.3852,42.7452,41.9738,42.5909,245600.0
2009-01-02 09:40:00,66.23,66.89,66.23,66.83,117200.0,42.5716,42.9958,42.5716,42.9573,117200.0
2009-01-02 09:50:00,66.85,66.92,66.28,66.65,111900.0,42.9701,43.0151,42.6037,42.8416,111900.0
2009-01-02 10:00:00,66.65,67.22,66.47,67.17,188700.0,42.8416,43.208,42.7259,43.1758,188700.0
2009-01-02 10:10:00,67.15,67.56,67.1,67.47,143200.0,43.163,43.4265,43.1308,43.3687,143200.0
2009-01-02 10:20:00,67.47,67.58,67.36,67.49,119400.0,43.3687,43.4394,43.298,43.3815,119400.0
2009-01-02 10:30:00,67.49,67.94,67.35,67.94,97900.0,43.3815,43.6708,43.2915,43.6708,97900.0
2009-01-02 10:40:00,67.94,68.06,67.7,68.02,67900.0,43.6708,43.7479,43.5165,43.7222,67900.0
2009-01-02 10:50:00,68.05,68.44,67.88,68.0,164200.0,43.7415,43.9922,43.6322,43.7093,164200.0
2009-01-02 11:00:00,67.98,68.07,67.84,67.98,95100.0,43.6965,43.7543,43.6065,43.6965,95100.0
2009-01-02 11:10:00,67.99,68.16,67.75,67.78,113800.0,43.7029,43.8122,43.5486,43.5679,113800.0
2009-01-02 11:20:00,67.78,67.94,67.61,67.76,160100.0,43.5679,43.6708,43.4586,43.5551,160100.0
2009-01-02 11:30:00,67.76,67.91,67.62,67.75,127100.0,43.5551,43.6515,43.4651,43.5486,127100.0
2009-01-02 11:40:00,67.74,67.77,67.63,67.73,107600.0,43.5422,43.5615,43.4715,43.5358,107600.0
2009-01-02 11:50:00,67.74,67.88,67.52,67.76,66100.0,43.5422,43.6322,43.4008,43.5551,66100.0
2009-01-02 12:00:00,67.74,67.99,67.74,67.94,56100.0,43.5422,43.7029,43.5422,43.6708,56100.0
2009-01-02 12:10:00,67.97,68.14,67.6,67.75,73300.0,43.69,43.7993,43.4522,43.5486,73300.0
2009-01-02 12:20:00,67.77,68.02,67.72,67.97,77700.0,43.5615,43.7222,43.5294,43.69,77700.0
2009-01-02 12:30:00,67.98,68.14,67.88,68.0,83800.0,43.6965,43.7993,43.6322,43.7093,83800.0
2009-01-02 12:40:00,67.98,68.06,67.87,67.91,103200.0,43.6965,43.7479,43.6258,43.6515,103200.0
2009-01-02 12:50:00,67.89,68.03,67.83,67.98,69700.0,43.6386,43.7286,43.6001,43.6965,69700.0
2009-01-02 13:00:00,67.99,68.04,67.9,68.0,83500.0,43.7029,43.735,43.6451,43.7093,83500.0
2009-01-02 13:10:00,68.0,68.25,67.98,68.19,51700.0,43.7093,43.87,43.6965,43.8315,51700.0
2009-01-02 13:20:00,68.16,68.38,68.14,68.28,46000.0,43.8122,43.9536,43.7993,43.8893,46000.0
2009-01-02 13:30:00,68.3,68.31,68.11,68.17,60100.0,43.9022,43.9086,43.78,43.8186,60100.0
2009-01-02 13:40:00,68.2,68.29,68.08,68.21,50800.0,43.8379,43.8957,43.7608,43.8443,50800.0
2009-01-02 13:50:00,68.21,68.25,67.61,67.75,43800.0,43.8443,43.87,43.4586,43.5486,43800.0
2009-01-02 14:00:00,67.75,67.82,67.47,67.82,39900.0,43.5486,43.5936,43.3687,43.5936,39900.0
2009-01-02 14:10:00,67.8,67.97,67.71,67.9,38400.0,43.5808,43.69,43.5229,43.6451,38400.0
2009-01-02 14:20:00,67.93,68.2,67.87,68.06,131600.0,43.6643,43.8379,43.6258,43.7479,131600.0
2009-01-02 14:30:00,68.1,68.37,68.04,68.35,95800.0,43.7736,43.9472,43.735,43.9343,95800.0
2009-01-02 14:40:00,68.37,68.44,68.04,68.24,88800.0,43.9472,43.9922,43.735,43.8636,88800.0
2009-01-02 14:50:00,68.25,68.54,68.18,68.45,107600.0,43.87,44.0564,43.825,43.9986,107600.0
2009-01-02 15:00:00,68.49,68.57,68.35,68.56,159600.0,44.0243,44.0757,43.9343,44.0693,159600.0
2009-01-02 15:10:00,68.56,68.75,68.45,68.49,102300.0,44.0693,44.1914,43.9986,44.0243,102300.0
2009-01-02 15:20:00,68.48,68.86,68.38,68.86,113500.0,44.0179,44.2621,43.9536,44.2621,113500.0
2009-01-02 15:30:00,68.84,68.94,68.38,68.5,103400.0,44.2493,44.3136,43.9536,44.0307,103400.0
2009-01-02 15:40:00,68.49,69.04,68.47,68.58,240600.0,44.0243,44.3778,44.0114,44.0821,240600.0
2009-01-02 15:50:00,68.61,68.71,68.39,68.43,446200.0,44.1014,44.1657,43.96,43.9857,446200.0
2009-01-05 09:30:00,68.3,68.7,67.5,68.46,226600.0,43.9022,44.1593,43.3879,44.005,226600.0
2009-01-05 09:40:00,68.45,68.89,68.15,68.66,146800.0,43.9986,44.2814,43.8058,44.1336,146800.0
2009-01-05 09:50:00,68.7,69.22,68.59,69.06,204600.0,44.1593,44.4935,44.0886,44.3907,204600.0
2009-01-05 10:00:00,69.12,69.42,68.91,69.35,178100.0,44.4293,44.6221,44.2943,44.5771,178100.0
2009-01-05 10:10:00,69.38,70.15,69.3,69.89,190600.0,44.5964,45.0913,44.545,44.9242,190600.0
2009-01-05 10:20:00,69.87,70.64,69.81,70.55,163900.0,44.9113,45.4063,44.8728,45.3484,163900.0
2009-01-05 10:30:00,70.55,71.09,70.43,71.09,200900.0,45.3484,45.6955,45.2713,45.6955,200900.0
2009-01-05 10:40:00,71.04,71.68,71.02,71.44,175800.0,45.6634,46.0748,45.6505,45.9205,175800.0
2009-01-05 10:50:00,71.43,71.43,70.76,70.99,184200.0,45.9141,45.9141,45.4834,45.6313,184200.0
2009-01-05 11:00:00,70.94,71.04,70.6,70.98,139300.0,45.5991,45.6634,45.3806,45.6248,139300.0
2009-01-05 11:10:00,71.0,71.44,70.91,71.42,149900.0,45.6377,45.9205,45.5798,45.9077,149900.0
2009-01-05 11:20:00,71.41,71.41,70.66,70.93,221400.0,45.9012,45.9012,45.4191,45.5927,221400.0
2009-01-05 11:30:00,70.9,71.21,70.79,71.21,176100.0,45.5734,45.7727,45.5027,45.7727,176100.0
2009-01-05 11:40:00,71.21,71.83,71.19,71.76,122100.0,45.7727,46.1712,45.7598,46.1262,122100.0
2009-01-05 11:50:00,71.75,71.78,71.21,71.44,123900.0,46.1198,46.1391,45.7727,45.9205,123900.0
2009-01-05 12:00:00,71.44,71.62,71.31,71.48,106400.0,45.9205,46.0362,45.8369,45.9462,106400.0
2009-01-05 12:10:00,71.46,71.58,71.38,71.52,125900.0,45.9334,46.0105,45.8819,45.9719,125900.0
2009-01-05 12:20:00,71.48,72.39,71.47,72.35,220200.0,45.9462,46.5312,45.9398,46.5054,220200.0
2009-01-05 12:30:00,72.35,72.48,71.93,72.32,161100.0,46.5054,46.589,46.2355,46.4862,161100.0
2009-01-05 12:40:00,72.32,72.32,71.86,71.89,170500.0,46.4862,46.4862,46.1905,46.2098,170500.0
2009-01-05 12:50:00,71.89,72.04,71.75,71.98,112000.0,46.2098,46.3062,46.1198,46.2676,112000.0
2009-01-05 13:00:00,72.01,72.42,71.94,72.25,152100.0,46.2869,46.5504,46.2419,46.4412,152100.0
2009-01-05 13:10:00,72.24,72.4,71.99,72.11,91900.0,46.4347,46.5376,46.274,46.3512,91900.0
2009-01-05 13:20:00,72.09,72.46,72.07,72.43,142900.0,46.3383,46.5762,46.3255,46.5569,142900.0
2009-01-05 13:30:00,72.42,72.62,71.95,72.05,116100.0,46.5504,46.679,46.2483,46.3126,116100.0
2009-01-05 13:40:00,72.05,72.32,71.93,72.0,115900.0,46.3126,46.4862,46.2355,46.2805,115900.0
2009-01-05 13:50:00,72.02,72.54,72.02,72.44,113000.0,46.2933,46.6276,46.2933,46.5633,113000.0
2009-01-05 14:00:00,72.42,73.01,72.42,72.56,191800.0,46.5504,46.9297,46.5504,46.6404,191800.0
2009-01-05 14:10:00,72.58,72.75,72.32,72.37,88700.0,46.6533,46.7626,46.4862,46.5183,88700.0
2009-01-05 14:20:00,72.34,72.47,71.53,71.59,185400.0,46.499,46.5826,45.9784,46.0169,185400.0
2009-01-05 14:30:00,71.57,71.7,71.21,71.34,146200.0,46.0041,46.0876,45.7727,45.8562,146200.0
2009-01-05 14:40:00,71.3,71.46,70.83,70.95,136700.0,45.8305,45.9334,45.5284,45.6055,136700.0
2009-01-05 14:50:00,70.93,70.99,70.49,70.88,110000.0,45.5927,45.6313,45.3099,45.5606,110000.0
2009-01-05 15:00:00,70.87,71.35,70.83,71.08,141100.0,45.5541,45.8627,45.5284,45.6891,141100.0
2009-01-05 15:10:00,71.11,71.38,70.3,70.51,150400.0,45.7084,45.8819,45.1877,45.3227,150400.0
2009-01-05 15:20:00,70.51,70.6,70.03,70.4,145900.0,45.3227,45.3806,45.0142,45.252,145900.0
2009-01-05 15:30:00,70.38,70.97,70.13,70.9,151700.0,45.2392,45.6184,45.0785,45.5734,151700.0
2009-01-05 15:40:00,70.93,71.27,70.63,70.72,275300.0,45.5927,45.8112,45.3999,45.4577,275300.0
2009-01-05 15:50:00,70.69,71.15,70.68,71.08,388800.0,45.4384,45.7341,45.432,45.6891,388800.0
2009-01-06 09:30:00,72.45,73.11,71.68,72.0,345500.0,46.5697,46.994,46.0748,46.2805,345500.0
2009-01-06 09:40:00,72.0,72.49,71.95,72.44,292600.0,46.2805,46.5954,46.2483,46.5633,292600.0
2009-01-06 09:50:00,72.48,72.75,72.05,72.11,178500.0,46.589,46.7626,46.3126,46.3512,178500.0
2009-01-06 10:00:00,72.13,72.38,70.59,70.63,254400.0,46.364,46.5247,45.3741,45.3999,254400.0
2009-01-06 10:10:00,70.65,71.17,70.6,70.7,257000.0,45.4127,45.747,45.3806,45.4449,257000.0
2009-01-06 10:20:00,70.7,71.33,70.33,70.52,250100.0,45.4449,45.8498,45.207,45.3291,250100.0
2009-01-06 10:30:00,70.55,71.15,70.52,71.04,150500.0,45.3484,45.7341,45.3291,45.6634,150500.0
2009-01-06 10:40:00,71.04,71.38,71.01,71.08,164700.0,45.6634,45.8819,45.6441,45.6891,164700.0
2009-01-06 10:50:00,71.08,71.26,70.38,70.47,110500.0,45.6891,45.8048,45.2392,45.297,110500.0
2009-01-06 11:00:00,70.45,70.64,70.21,70.3,88800.0,45.2842,45.4063,45.1299,45.1877,88800.0
2009-01-06 11:10:00,70.27,71.08,70.18,71.04,115300.0,45.1685,45.6891,45.1106,45.6634,115300.0
2009-01-06 11:20:00,71.04,71.26,70.75,70.99,117000.0,45.6634,45.8048,45.477,45.6313,117000.0
2009-01-06 11:30:00,71.01,71.72,70.99,71.42,107100.0,45.6441,46.1005,45.6313,45.9077,107100.0
2009-01-06 11:40:00,71.45,71.77,71.3,71.42,93900.0,45.9269,46.1326,45.8305,45.9077,93900.0
2009-01-06 11:50:00,71.42,71.42,70.8,70.91,59900.0,45.9077,45.9077,45.5091,45.5798,59900.0
2009-01-06 12:00:00,70.94,71.6,70.81,71.56,104300.0,45.5991,46.0234,45.5156,45.9976,104300.0
2009-01-06 12:10:00,71.54,71.74,71.37,71.59,113000.0,45.9848,46.1133,45.8755,46.0169,113000.0
2009-01-06 12:20:00,71.57,71.87,71.54,71.79,96100.0,46.0041,46.1969,45.9848,46.1455,96100.0
2009-01-06 12:30:00,71.77,72.34,71.7,72.26,92900.0,46.1326,46.499,46.0876,46.4476,92900.0
2009-01-06 12:40:00,72.27,72.59,72.16,72.56,196200.0,46.454,46.6597,46.3833,46.6404,196200.0
2009-01-06 12:50:00,72.56,72.68,72.41,72.59,114700.0,46.6404,46.7176,46.544,46.6597,114700.0
2009-01-06 13:00:00,72.54,72.65,72.01,72.05,156300.0,46.6276,46.6983,46.2869,46.3126,156300.0
2009-01-06 13:10:00,72.03,72.09,71.47,71.53,112300.0,46.2998,46.3383,45.9398,45.9784,112300.0
2009-01-06 13:20:00,71.56,71.69,71.38,71.54,131300.0,45.9976,46.0812,45.8819,45.9848,131300.0
2009-01-06 13:30:00,71.54,71.72,71.33,71.58,102600.0,45.9848,46.1005,45.8498,46.0105,102600.0
2009-01-06 13:40:00,71.51,71.92,71.32,71.87,71700.0,45.9655,46.229,45.8434,46.1969,71700.0
2009-01-06 13:50:00,71.87,71.96,71.3,71.41,136000.0,46.1969,46.2548,45.8305,45.9012,136000.0
2009-01-06 14:00:00,71.4,71.69,71.02,71.69,121900.0,45.8948,46.0812,45.6505,46.0812,121900.0
2009-01-06 14:10:00,71.7,71.79,71.49,71.62,115200.0,46.0876,46.1455,45.9527,46.0362,115200.0
2009-01-06 14:20:00,71.69,71.8,71.32,71.5,106200.0,46.0812,46.1519,45.8434,45.9591,106200.0
2009-01-06 14:30:00,71.52,72.0,71.5,71.65,120300.0,45.9719,46.2805,45.9591,46.0555,120300.0
2009-01-06 14:40:00,71.66,71.99,71.44,71.97,150500.0,46.0619,46.274,45.9205,46.2612,150500.0
2009-01-06 14:50:00,71.95,71.99,71.69,71.97,86500.0,46.2483,46.274,46.0812,46.2612,86500.0
2009-01-06 15:00:00,71.97,72.14,71.32,71.49,119300.0,46.2612,46.3705,45.8434,45.9527,119300.0
2009-01-06 15:10:00,71.45,71.67,71.02,71.02,154900.0,45.9269,46.0684,45.6505,45.6505,154900.0
2009-01-06 15:20:00,71.03,71.26,70.83,70.97,178400.0,45.657,45.8048,45.5284,45.6184,178400.0
2009-01-06 15:30:00,70.97,71.15,70.28,70.44,272400.0,45.6184,45.7341,45.1749,45.2777,272400.0
2009-01-06 15:40:00,70.47,70.97,70.39,70.86,297500.0,45.297,45.6184,45.2456,45.5477,297500.0
2009-01-06 15:50:00,70.89,70.99,70.14,70.47,449700.0,45.567,45.6313,45.0849,45.297,449700.0
2009-01-07 09:30:00,69.42,69.42,67.84,68.19,240500.0,44.6221,44.6221,43.6065,43.8315,240500.0
2009-01-07 09:40:00,68.19,68.56,67.88,68.32,140500.0,43.8315,44.0693,43.6322,43.915,140500.0
2009-01-07 09:50:00,68.31,68.81,68.03,68.19,157900.0,43.9086,44.23,43.7286,43.8315,157900.0
2009-01-07 10:00:00,68.2,68.36,68.03,68.04,138400.0,43.8379,43.9407,43.7286,43.735,138400.0
2009-01-07 10:10:00,68.05,68.27,67.14,67.3,155600.0,43.7415,43.8829,43.1565,43.2594,155600.0
2009-01-07 10:20:00,67.3,67.44,67.1,67.4,136700.0,43.2594,43.3494,43.1308,43.3237,136700.0
2009-01-07 10:30:00,67.4,67.4,65.57,66.18,277000.0,43.3237,43.3237,42.1474,42.5395,277000.0
2009-01-07 10:40:00,66.22,66.84,66.18,66.73,129300.0,42.5652,42.9637,42.5395,42.893,129300.0
2009-01-07 10:50:00,66.72,66.88,66.45,66.79,140300.0,42.8866,42.9894,42.713,42.9316,140300.0
2009-01-07 11:00:00,66.78,67.2,66.56,67.15,105700.0,42.9251,43.1951,42.7837,43.163,105700.0
2009-01-07 11:10:00,67.09,67.55,67.02,67.2,127600.0,43.1244,43.4201,43.0794,43.1951,127600.0
2009-01-07 11:20:00,67.24,67.31,66.9,66.94,90300.0,43.2208,43.2658,43.0023,43.028,90300.0
2009-01-07 11:30:00,66.92,67.73,66.92,67.69,103400.0,43.0151,43.5358,43.0151,43.5101,103400.0
2009-01-07 11:40:00,67.69,68.36,67.69,68.17,111400.0,43.5101,43.9407,43.5101,43.8186,111400.0
2009-01-07 11:50:00,68.22,68.29,67.84,68.02,60600.0,43.8507,43.8957,43.6065,43.7222,60600.0
2009-01-07 12:00:00,68.02,68.02,67.54,67.54,74600.0,43.7222,43.7222,43.4137,43.4137,74600.0
2009-01-07 12:10:00,67.55,67.57,67.25,67.29,56000.0,43.4201,43.4329,43.2272,43.253,56000.0
2009-01-07 12:20:00,67.31,67.31,66.76,66.9,83800.0,43.2658,43.2658,42.9123,43.0023,83800.0
2009-01-07 12:30:00,66.85,67.27,66.8,67.27,40600.0,42.9701,43.2401,42.938,43.2401,40600.0
2009-01-07 12:40:00,67.26,67.4,67.05,67.23,32000.0,43.2337,43.3237,43.0987,43.2144,32000.0
2009-01-07 12:50:00,67.19,67.21,66.76,66.81,43400.0,43.1887,43.2015,42.9123,42.9444,43400.0
2009-01-07 13:00:00,66.81,67.22,66.76,67.22,47800.0,42.9444,43.208,42.9123,43.208,47800.0
2009-01-07 13:10:00,67.2,67.52,67.15,67.52,61800.0,43.1951,43.4008,43.163,43.4008,61800.0
2009-01-07 13:20:00,67.48,67.56,67.2,67.43,65600.0,43.3751,43.4265,43.1951,43.3429,65600.0
2009-01-07 13:30:00,67.43,67.89,67.39,67.87,42500.0,43.3429,43.6386,43.3172,43.6258,42500.0
2009-01-07 13:40:00,67.88,67.93,67.1,67.16,86500.0,43.6322,43.6643,43.1308,43.1694,86500.0
2009-01-07 13:50:00,67.17,67.31,66.75,66.77,76000.0,43.1758,43.2658,42.9059,42.9187,76000.0
2009-01-07 14:00:00,66.76,66.83,66.49,66.82,81300.0,42.9123,42.9573,42.7387,42.9508,81300.0
2009-01-07 14:10:00,66.8,66.91,66.62,66.66,66100.0,42.938,43.0087,42.8223,42.848,66100.0
2009-01-07 14:20:00,66.68,66.69,66.38,66.44,62800.0,42.8609,42.8673,42.668,42.7066,62800.0
2009-01-07 14:30:00,66.46,66.74,66.38,66.66,64000.0,42.7194,42.8994,42.668,42.848,64000.0
2009-01-07 14:40:00,66.65,67.0,66.57,66.57,94200.0,42.8416,43.0665,42.7902,42.7902,94200.0
2009-01-07 14:50:00,66.57,66.59,66.26,66.48,116500.0,42.7902,42.803,42.5909,42.7323,116500.0
2009-01-07 15:00:00,66.44,66.57,66.34,66.5,94800.0,42.7066,42.7902,42.6423,42.7452,94800.0
2009-01-07 15:10:00,66.52,67.11,66.49,67.1,119900.0,42.758,43.1373,42.7387,43.1308,119900.0
2009-01-07 15:20:00,67.07,67.47,67.03,67.39,139300.0,43.1115,43.3687,43.0858,43.3172,139300.0
2009-01-07 15:30:00,67.31,67.5,66.7,66.92,168400.0,43.2658,43.3879,42.8737,43.0151,168400.0
2009-01-07 15:40:00,66.9,67.37,66.88,66.98,185300.0,43.0023,43.3044,42.9894,43.0537,185300.0
2009-01-07 15:50:00,66.97,67.62,66.85,67.54,350300.0,43.0473,43.4651,42.9701,43.4137,350300.0
2009-01-08 09:30:00,67.1,67.87,66.51,67.64,171600.0,43.1308,43.6258,42.7516,43.4779,171600.0
2009-01-08 09:40:00,67.63,67.63,66.75,66.79,176900.0,43.4715,43.4715,42.9059,42.9316,176900.0
2009-01-08 09:50:00,66.83,66.87,66.18,66.4,120400.0,42.9573,42.983,42.5395,42.6809,120400.0
2009-01-08 10:00:00,66.36,66.72,66.0,66.67,100400.0,42.6552,42.8866,42.4238,42.8544,100400.0
2009-01-08 10:10:00,66.69,66.7,65.68,65.79,104200.0,42.8673,42.8737,42.2181,42.2888,104200.0
2009-01-08 10:20:00,65.81,66.66,65.81,66.51,187300.0,42.3016,42.848,42.3016,42.7516,187300.0
2009-01-08 10:30:00,66.49,66.5,65.7,66.1,226900.0,42.7387,42.7452,42.2309,42.488,226900.0
2009-01-08 10:40:00,66.15,66.29,66.04,66.2,95600.0,42.5202,42.6102,42.4495,42.5523,95600.0
2009-01-08 10:50:00,66.15,66.42,66.08,66.16,194100.0,42.5202,42.6937,42.4752,42.5266,194100.0
2009-01-08 11:00:00,66.16,67.03,66.13,67.03,192700.0,42.5266,43.0858,42.5073,43.0858,192700.0
2009-01-08 11:10:00,67.02,67.19,66.81,66.99,206900.0,43.0794,43.1887,42.9444,43.0601,206900.0
2009-01-08 11:20:00,66.95,67.56,66.42,66.46,170200.0,43.0344,43.4265,42.6937,42.7194,170200.0
2009-01-08 11:30:00,66.47,66.56,66.1,66.27,133400.0,42.7259,42.7837,42.488,42.5973,133400.0
2009-01-08 11:40:00,66.22,66.49,66.13,66.49,103600.0,42.5652,42.7387,42.5073,42.7387,103600.0
2009-01-08 11:50:00,66.51,66.59,66.05,66.23,67200.0,42.7516,42.803,42.4559,42.5716,67200.0
2009-01-08 12:00:00,66.23,66.84,66.19,66.84,63600.0,42.5716,42.9637,42.5459,42.9637,63600.0
2009-01-08 12:10:00,66.83,67.02,66.7,66.75,59300.0,42.9573,43.0794,42.8737,42.9059,59300.0
2009-01-08 12:20:00,66.79,66.98,66.78,66.9,31100.0,42.9316,43.0537,42.9251,43.0023,31100.0
2009-01-08 12:30:00,66.87,66.93,66.71,66.89,35100.0,42.983,43.0216,42.8801,42.9958,35100.0
2009-01-08 12:40:00,66.91,67.28,66.84,67.21,65000.0,43.0087,43.2465,42.9637,43.2015,65000.0
2009-01-08 12:50:00,67.21,67.63,67.09,67.15,70500.0,43.2015,43.4715,43.1244,43.163,70500.0
2009-01-08 13:00:00,67.12,67.15,66.74,66.76,59100.0,43.1437,43.163,42.8994,42.9123,59100.0
2009-01-08 13:10:00,66.75,66.79,66.0,66.03,175600.0,42.9059,42.9316,42.4238,42.443,175600.0
2009-01-08 13:20:00,66.01,66.15,65.81,65.89,123200.0,42.4302,42.5202,42.3016,42.3531,123200.0
2009-01-08 13:30:00,65.9,66.05,65.69,65.87,143500.0,42.3595,42.4559,42.2245,42.3402,143500.0
2009-01-08 13:40:00,65.87,65.9,65.61,65.72,85700.0,42.3402,42.3595,42.1731,42.2438,85700.0
2009-01-08 13:50:00,65.77,65.82,65.6,65.69,46700.0,42.2759,42.3081,42.1667,42.2245,46700.0
2009-01-08 14:00:00,65.69,65.7,65.43,65.63,166700.0,42.2245,42.2309,42.0574,42.1859,166700.0
2009-01-08 14:10:00,65.65,65.96,65.53,65.91,90400.0,42.1988,42.3981,42.1217,42.3659,90400.0
2009-01-08 14:20:00,65.91,66.22,65.79,65.93,146600.0,42.3659,42.5652,42.2888,42.3788,146600.0
2009-01-08 14:30:00,65.95,65.98,65.68,65.75,186100.0,42.3916,42.4109,42.2181,42.2631,186100.0
2009-01-08 14:40:00,65.75,66.31,65.71,66.01,149600.0,42.2631,42.623,42.2374,42.4302,149600.0
2009-01-08 14:50:00,66.03,66.46,65.79,65.93,149800.0,42.443,42.7194,42.2888,42.3788,149800.0
2009-01-08 15:00:00,65.92,66.15,65.79,65.96,222000.0,42.3723,42.5202,42.2888,42.3981,222000.0
2009-01-08 15:10:00,65.94,66.07,65.71,65.97,121400.0,42.3852,42.4688,42.2374,42.4045,121400.0
2009-01-08 15:20:00,65.94,65.94,65.53,65.61,105100.0,42.3852,42.3852,42.1217,42.1731,105100.0
2009-01-08 15:30:00,65.61,65.76,65.46,65.48,198100.0,42.1731,42.2695,42.0767,42.0895,198100.0
2009-01-08 15:40:00,65.49,66.25,65.49,66.25,290000.0,42.0959,42.5845,42.0959,42.5845,290000.0
2009-01-08 15:50:00,66.25,66.74,66.11,66.73,469800.0,42.5845,42.8994,42.4945,42.893,469800.0
2009-01-09 09:30:00,67.01,67.49,65.61,65.72,141000.0,43.073,43.3815,42.1731,42.2438,141000.0
2009-01-09 09:40:00,65.68,66.22,65.51,65.88,177800.0,42.2181,42.5652,42.1088,42.3466,177800.0
2009-01-09 09:50:00,65.92,66.0,65.56,65.62,170000.0,42.3723,42.4238,42.1409,42.1795,170000.0
2009-01-09 10:00:00,65.62,65.7,65.27,65.38,117000.0,42.1795,42.2309,41.9545,42.0252,117000.0
2009-01-09 10:10:00,65.38,65.43,65.0,65.03,108400.0,42.0252,42.0574,41.781,41.8003,108400.0
2009-01-09 10:20:00,65.03,65.12,64.68,65.01,143800.0,41.8003,41.8581,41.5753,41.7874,143800.0
2009-01-09 10:30:00,65.01,65.29,64.77,65.29,147400.0,41.7874,41.9674,41.6331,41.9674,147400.0
2009-01-09 10:40:00,65.29,65.65,65.12,65.6,90200.0,41.9674,42.1988,41.8581,42.1667,90200.0
2009-01-09 10:50:00,65.6,65.96,65.51,65.71,87700.0,42.1667,42.3981,42.1088,42.2374,87700.0
2009-01-09 11:00:00,65.69,65.79,65.38,65.47,76900.0,42.2245,42.2888,42.0252,42.0831,76900.0
2009-01-09 11:10:00,65.49,65.6,65.34,65.53,70200.0,42.0959,42.1667,41.9995,42.1217,70200.0
2009-01-09 11:20:00,65.52,66.71,65.49,66.22,179700.0,42.1152,42.8801,42.0959,42.5652,179700.0
2009-01-09 11:30:00,66.21,66.21,65.72,65.75,52600.0,42.5587,42.5587,42.2438,42.2631,52600.0
2009-01-09 11:40:00,65.72,65.91,65.51,65.79,105900.0,42.2438,42.3659,42.1088,42.2888,105900.0
2009-01-09 11:50:00,65.8,66.0,65.65,65.85,36500.0,42.2952,42.4238,42.1988,42.3273,36500.0
2009-01-09 12:00:00,65.9,66.55,65.87,66.54,53100.0,42.3595,42.7773,42.3402,42.7709,53100.0
2009-01-09 12:10:00,66.53,66.64,66.01,66.03,90200.0,42.7644,42.8351,42.4302,42.443,90200.0
2009-01-09 12:20:00,66.04,66.32,65.97,66.13,62500.0,42.4495,42.6295,42.4045,42.5073,62500.0
2009-01-09 12:30:00,66.09,66.19,66.0,66.04,37600.0,42.4816,42.5459,42.4238,42.4495,37600.0
2009-01-09 12:40:00,66.04,66.19,65.96,66.15,54800.0,42.4495,42.5459,42.3981,42.5202,54800.0
2009-01-09 12:50:00,66.15,66.16,65.99,66.03,47300.0,42.5202,42.5266,42.4173,42.443,47300.0
2009-01-09 13:00:00,66.0,66.38,65.95,66.18,46100.0,42.4238,42.668,42.3916,42.5395,46100.0
2009-01-09 13:10:00,66.16,66.26,66.02,66.16,49100.0,42.5266,42.5909,42.4366,42.5266,49100.0
2009-01-09 13:20:00,66.19,66.2,65.86,65.91,30800.0,42.5459,42.5523,42.3338,42.3659,30800.0
2009-01-09 13:30:00,65.91,66.29,65.74,66.15,85900.0,42.3659,42.6102,42.2566,42.5202,85900.0
2009-01-09 13:40:00,66.16,66.52,66.16,66.47,50400.0,42.5266,42.758,42.5266,42.7259,50400.0
2009-01-09 13:50:00,66.47,66.59,66.35,66.56,75800.0,42.7259,42.803,42.6487,42.7837,75800.0
2009-01-09 14:00:00,66.58,67.22,66.53,67.13,103100.0,42.7966,43.208,42.7644,43.1501,103100.0
2009-01-09 14:10:00,67.12,67.12,66.71,66.84,83900.0,43.1437,43.1437,42.8801,42.9637,83900.0
2009-01-09 14:20:00,66.86,66.98,66.59,66.65,64100.0,42.9766,43.0537,42.803,42.8416,64100.0
2009-01-09 14:30:00,66.64,66.92,66.49,66.55,162400.0,42.8351,43.0151,42.7387,42.7773,162400.0
2009-01-09 14:40:00,66.57,66.63,66.26,66.43,116800.0,42.7902,42.8287,42.5909,42.7002,116800.0
2009-01-09 14:50:00,66.42,66.43,66.12,66.25,151800.0,42.6937,42.7002,42.5009,42.5845,151800.0
2009-01-09 15:00:00,66.25,66.38,66.04,66.21,118000.0,42.5845,42.668,42.4495,42.5587,118000.0
2009-01-09 15:10:00,66.24,66.24,65.85,66.0,113100.0,42.578,42.578,42.3273,42.4238,113100.0
2009-01-09 15:20:00,66.0,66.0,65.41,65.81,112100.0,42.4238,42.4238,42.0445,42.3016,112100.0
2009-01-09 15:30:00,65.81,66.32,65.78,66.16,113300.0,42.3016,42.6295,42.2824,42.5266,113300.0
2009-01-09 15:40:00,66.13,66.17,65.62,65.67,132700.0,42.5073,42.533,42.1795,42.2116,132700.0
2009-01-09 15:50:00,65.69,65.84,65.23,65.52,331600.0,42.2245,42.3209,41.9288,42.1152,331600.0
2009-01-12 09:30:00,64.47,64.79,63.86,64.29,284300.0,41.4403,41.646,41.0482,41.3246,284300.0
2009-01-12 09:40:00,64.28,64.28,63.54,63.65,103200.0,41.3182,41.3182,40.8425,40.9132,103200.0
2009-01-12 09:50:00,63.65,63.85,63.53,63.72,110100.0,40.9132,41.0418,40.8361,40.9582,110100.0
2009-01-12 10:00:00,63.71,63.89,63.54,63.58,91500.0,40.9518,41.0675,40.8425,40.8682,91500.0
2009-01-12 10:10:00,63.56,63.7,63.28,63.36,93100.0,40.8554,40.9454,40.6754,40.7268,93100.0
2009-01-12 10:20:00,63.39,63.5,63.17,63.36,104600.0,40.7461,40.8168,40.6047,40.7268,104600.0
2009-01-12 10:30:00,63.33,64.0,63.15,63.96,130000.0,40.7075,41.1382,40.5918,41.1125,130000.0
2009-01-12 10:40:00,63.97,64.15,63.72,63.73,107700.0,41.1189,41.2346,40.9582,40.9646,107700.0
2009-01-12 10:50:00,63.74,63.91,63.61,63.71,123000.0,40.9711,41.0803,40.8875,40.9518,123000.0
2009-01-12 11:00:00,63.71,63.84,63.5,63.51,89900.0,40.9518,41.0354,40.8168,40.8232,89900.0
2009-01-12 11:10:00,63.5,63.53,63.27,63.41,92400.0,40.8168,40.8361,40.669,40.759,92400.0
2009-01-12 11:20:00,63.41,63.82,63.34,63.63,69300.0,40.759,41.0225,40.714,40.9004,69300.0
2009-01-12 11:30:00,63.64,63.64,63.08,63.21,110700.0,40.9068,40.9068,40.5468,40.6304,110700.0
2009-01-12 11:40:00,63.18,63.37,63.05,63.07,86700.0,40.6111,40.7332,40.5276,40.5404,86700.0
2009-01-12 11:50:00,63.07,63.21,63.05,63.08,60500.0,40.5404,40.6304,40.5276,40.5468,60500.0
2009-01-12 12:00:00,63.06,63.34,63.0,63.33,103500.0,40.534,40.714,40.4954,40.7075,103500.0
2009-01-12 12:10:00,63.29,63.63,63.24,63.37,80300.0,40.6818,40.9004,40.6497,40.7332,80300.0
2009-01-12 12:20:00,63.34,63.4,63.09,63.18,42400.0,40.714,40.7525,40.5533,40.6111,42400.0
2009-01-12 12:30:00,63.16,63.89,63.13,63.64,60900.0,40.5983,41.0675,40.579,40.9068,60900.0
2009-01-12 12:40:00,63.67,63.69,63.37,63.44,47800.0,40.9261,40.9389,40.7332,40.7782,47800.0
2009-01-12 12:50:00,63.46,63.75,63.42,63.5,62800.0,40.7911,40.9775,40.7654,40.8168,62800.0
2009-01-12 13:00:00,63.49,63.77,63.4,63.77,40200.0,40.8104,40.9904,40.7525,40.9904,40200.0
2009-01-12 13:10:00,63.74,64.0,63.74,63.97,61400.0,40.9711,41.1382,40.9711,41.1189,61400.0
2009-01-12 13:20:00,63.98,64.0,63.64,63.82,78300.0,41.1253,41.1382,40.9068,41.0225,78300.0
2009-01-12 13:30:00,63.81,63.95,63.72,63.86,60000.0,41.0161,41.1061,40.9582,41.0482,60000.0
2009-01-12 13:40:00,63.84,64.22,63.78,64.17,97800.0,41.0354,41.2796,40.9968,41.2475,97800.0
2009-01-12 13:50:00,64.16,64.25,63.73,63.84,170700.0,41.241,41.2989,40.9646,41.0354,170700.0
2009-01-12 14:00:00,63.82,63.85,63.23,63.23,166300.0,41.0225,41.0418,40.6433,40.6433,166300.0
2009-01-12 14:10:00,63.24,63.41,63.15,63.31,81900.0,40.6497,40.759,40.5918,40.6947,81900.0
2009-01-12 14:20:00,63.31,63.31,63.0,63.06,67900.0,40.6947,40.6947,40.4954,40.534,67900.0
2009-01-12 14:30:00,63.07,63.3,63.0,63.25,112400.0,40.5404,40.6882,40.4954,40.6561,112400.0
2009-01-12 14:40:00,63.24,63.27,62.75,63.04,110800.0,40.6497,40.669,40.3347,40.5211,110800.0
2009-01-12 14:50:00,63.05,63.18,62.83,62.83,86000.0,40.5276,40.6111,40.3861,40.3861,86000.0
2009-01-12 15:00:00,62.82,62.92,62.57,62.71,165000.0,40.3797,40.444,40.219,40.309,165000.0
2009-01-12 15:10:00,62.69,62.8,62.53,62.56,92900.0,40.2961,40.3669,40.1933,40.2126,92900.0
2009-01-12 15:20:00,62.56,63.09,62.51,62.8,122700.0,40.2126,40.5533,40.1804,40.3669,122700.0
2009-01-12 15:30:00,62.82,63.0,62.56,62.76,126100.0,40.3797,40.4954,40.2126,40.3411,126100.0
2009-01-12 15:40:00,62.73,62.86,62.41,62.86,171500.0,40.3219,40.4054,40.1162,40.4054,171500.0
2009-01-12 15:50:00,62.84,63.18,62.81,63.06,328300.0,40.3926,40.6111,40.3733,40.534,328300.0
2009-01-13 09:30:00,62.93,63.87,62.66,63.61,258000.0,40.4504,41.0546,40.2769,40.8875,258000.0
2009-01-13 09:40:00,63.59,64.58,63.49,64.26,147700.0,40.8747,41.511,40.8104,41.3053,147700.0
2009-01-13 09:50:00,64.23,64.87,64.21,64.39,144800.0,41.286,41.6974,41.2732,41.3889,144800.0
2009-01-13 10:00:00,64.42,64.67,64.21,64.45,136600.0,41.4082,41.5689,41.2732,41.4274,136600.0
2009-01-13 10:10:00,64.5,64.62,64.26,64.47,120500.0,41.4596,41.5367,41.3053,41.4403,120500.0
2009-01-13 10:20:00,64.48,64.5,63.79,63.98,143300.0,41.4467,41.4596,41.0032,41.1253,143300.0
2009-01-13 10:30:00,63.98,64.07,63.69,63.9,144000.0,41.1253,41.1832,40.9389,41.0739,144000.0
2009-01-13 10:40:00,63.9,64.46,63.87,64.34,91700.0,41.0739,41.4339,41.0546,41.3567,91700.0
2009-01-13 10:50:00,64.34,64.66,64.23,64.31,114700.0,41.3567,41.5624,41.286,41.3375,114700.0
2009-01-13 11:00:00,64.33,64.58,63.95,64.57,102100.0,41.3503,41.511,41.1061,41.5046,102100.0
2009-01-13 11:10:00,64.58,64.65,64.06,64.11,165100.0,41.511,41.556,41.1768,41.2089,165100.0
2009-01-13 11:20:00,64.1,64.45,64.0,64.42,67500.0,41.2025,41.4274,41.1382,41.4082,67500.0
2009-01-13 11:30:00,64.39,65.0,64.39,64.5,133400.0,41.3889,41.781,41.3889,41.4596,133400.0
2009-01-13 11:40:00,64.5,64.77,64.28,64.48,88200.0,41.4596,41.6331,41.3182,41.4467,88200.0
2009-01-13 11:50:00,64.52,64.74,64.3,64.56,85700.0,41.4724,41.6139,41.331,41.4982,85700.0
2009-01-13 12:00:00,64.59,64.65,64.18,64.27,87900.0,41.5174,41.556,41.2539,41.3117,87900.0
2009-01-13 12:10:00,64.3,64.3,63.76,63.96,83600.0,41.331,41.331,40.9839,41.1125,83600.0
2009-01-13 12:20:00,63.98,64.34,63.96,64.07,59800.0,41.1253,41.3567,41.1125,41.1832,59800.0
2009-01-13 12:30:00,64.07,64.56,64.02,64.44,91900.0,41.1832,41.4982,41.1511,41.421,91900.0
2009-01-13 12:40:00,64.45,64.46,63.95,64.12,44600.0,41.4274,41.4339,41.1061,41.2153,44600.0
2009-01-13 12:50:00,64.19,64.42,64.02,64.02,42200.0,41.2603,41.4082,41.1511,41.1511,42200.0
2009-01-13 13:00:00,64.06,64.12,63.8,64.12,67400.0,41.1768,41.2153,41.0096,41.2153,67400.0
2009-01-13 13:10:00,64.1,64.24,63.63,63.71,86700.0,41.2025,41.2925,40.9004,40.9518,86700.0
2009-01-13 13:20:00,63.7,64.0,63.48,63.95,55100.0,40.9454,41.1382,40.8039,41.1061,55100.0
2009-01-13 13:30:00,63.94,63.94,63.65,63.76,52200.0,41.0996,41.0996,40.9132,40.9839,52200.0
2009-01-13 13:40:00,63.79,63.84,63.31,63.31,88900.0,41.0032,41.0354,40.6947,40.6947,88900.0
2009-01-13 13:50:00,63.31,63.46,63.0,63.06,97900.0,40.6947,40.7911,40.4954,40.534,97900.0
2009-01-13 14:00:00,63.06,63.61,63.04,63.44,63800.0,40.534,40.8875,40.5211,40.7782,63800.0
2009-01-13 14:10:00,63.43,63.65,63.34,63.56,45600.0,40.7718,40.9132,40.714,40.8554,45600.0
2009-01-13 14:20:00,63.53,63.56,63.05,63.43,54300.0,40.8361,40.8554,40.5276,40.7718,54300.0
2009-01-13 14:30:00,63.47,64.04,63.35,64.04,57200.0,40.7975,41.1639,40.7204,41.1639,57200.0
2009-01-13 14:40:00,64.04,64.56,64.03,64.33,90900.0,41.1639,41.4982,41.1575,41.3503,90900.0
2009-01-13 14:50:00,64.34,64.55,64.11,64.11,123000.0,41.3567,41.4917,41.2089,41.2089,123000.0
2009-01-13 15:00:00,64.1,64.12,63.5,63.6,133900.0,41.2025,41.2153,40.8168,40.8811,133900.0
2009-01-13 15:10:00,63.6,64.05,63.54,63.79,238300.0,40.8811,41.1703,40.8425,41.0032,238300.0
2009-01-13 15:20:00,63.78,64.15,63.65,63.9,91100.0,40.9968,41.2346,40.9132,41.0739,91100.0
2009-01-13 15:30:00,63.92,64.32,63.4,64.12,175300.0,41.0868,41.3439,40.7525,41.2153,175300.0
2009-01-13 15:40:00,64.15,64.55,64.08,64.52,208100.0,41.2346,41.4917,41.1896,41.4724,208100.0
2009-01-13 15:50:00,64.56,64.63,64.26,64.35,398300.0,41.4982,41.5432,41.3053,41.3632,398300.0
2009-01-14 09:30:00,62.98,63.3,62.4,62.76,198700.0,40.4826,40.6882,40.1097,40.3411,198700.0
2009-01-14 09:40:00,62.74,63.02,62.01,62.51,316700.0,40.3283,40.5083,39.8591,40.1804,316700.0
2009-01-14 09:50:00,62.46,62.78,62.0,62.16,129300.0,40.1483,40.354,39.8526,39.9555,129300.0
2009-01-14 10:00:00,62.13,62.26,61.77,61.8,189300.0,39.9362,40.0198,39.7048,39.7241,189300.0
2009-01-14 10:10:00,61.77,61.99,61.51,61.66,108200.0,39.7048,39.8462,39.5377,39.6341,108200.0
2009-01-14 10:20:00,61.62,62.0,61.54,61.92,98400.0,39.6084,39.8526,39.5569,39.8012,98400.0
2009-01-14 10:30:00,61.88,61.9,60.96,61.05,197000.0,39.7755,39.7883,39.1841,39.242,197000.0
2009-01-14 10:40:00,61.07,61.09,60.61,60.95,143200.0,39.2548,39.2677,38.9592,39.1777,143200.0
2009-01-14 10:50:00,60.95,61.09,60.59,61.05,128700.0,39.1777,39.2677,38.9463,39.242,128700.0
2009-01-14 11:00:00,61.02,61.23,60.8,61.04,112900.0,39.2227,39.3577,39.0813,39.2356,112900.0
2009-01-14 11:10:00,61.04,61.25,60.73,61.25,121300.0,39.2356,39.3705,39.0363,39.3705,121300.0
2009-01-14 11:20:00,61.27,61.95,61.25,61.75,134100.0,39.3834,39.8205,39.3705,39.6919,134100.0
2009-01-14 11:30:00,61.75,61.83,61.44,61.48,78300.0,39.6919,39.7434,39.4927,39.5184,78300.0
2009-01-14 11:40:00,61.5,61.7,61.3,61.64,59500.0,39.5312,39.6598,39.4027,39.6212,59500.0
2009-01-14 11:50:00,61.65,61.87,61.58,61.74,94700.0,39.6277,39.7691,39.5827,39.6855,94700.0
2009-01-14 12:00:00,61.74,61.81,61.42,61.72,61500.0,39.6855,39.7305,39.4798,39.6726,61500.0
2009-01-14 12:10:00,61.68,61.77,61.32,61.36,40400.0,39.6469,39.7048,39.4155,39.4412,40400.0
2009-01-14 12:20:00,61.4,61.59,61.05,61.25,84100.0,39.467,39.5891,39.242,39.3705,84100.0
2009-01-14 12:30:00,61.27,61.42,61.11,61.14,65700.0,39.3834,39.4798,39.2805,39.2998,65700.0
2009-01-14 12:40:00,61.13,61.21,60.67,61.06,131700.0,39.2934,39.3448,38.9977,39.2484,131700.0
2009-01-14 12:50:00,61.09,61.67,61.09,61.65,56700.0,39.2677,39.6405,39.2677,39.6277,56700.0
2009-01-14 13:00:00,61.63,61.73,61.39,61.68,60600.0,39.6148,39.6791,39.4605,39.6469,60600.0
2009-01-14 13:10:00,61.68,61.69,61.19,61.3,58800.0,39.6469,39.6534,39.332,39.4027,58800.0
2009-01-14 13:20:00,61.33,61.37,60.86,60.88,80700.0,39.422,39.4477,39.1199,39.1327,80700.0
2009-01-14 13:30:00,60.88,60.97,60.78,60.9,91100.0,39.1327,39.1906,39.0684,39.1456,91100.0
2009-01-14 13:40:00,60.92,61.13,60.88,61.05,67500.0,39.1584,39.2934,39.1327,39.242,67500.0
2009-01-14 13:50:00,61.04,61.09,60.72,60.83,119400.0,39.2356,39.2677,39.0299,39.1006,119400.0
2009-01-14 14:00:00,60.8,61.25,60.6,61.25,85200.0,39.0813,39.3705,38.9527,39.3705,85200.0
2009-01-14 14:10:00,61.24,61.78,61.17,61.71,162500.0,39.3641,39.7112,39.3191,39.6662,162500.0
2009-01-14 14:20:00,61.74,61.94,61.4,61.49,150400.0,39.6855,39.8141,39.467,39.5248,150400.0
2009-01-14 14:30:00,61.48,62.14,61.48,62.06,81600.0,39.5184,39.9426,39.5184,39.8912,81600.0
2009-01-14 14:40:00,62.07,62.08,61.48,61.51,73200.0,39.8976,39.9041,39.5184,39.5377,73200.0
2009-01-14 14:50:00,61.46,61.64,61.36,61.47,83700.0,39.5055,39.6212,39.4412,39.512,83700.0
2009-01-14 15:00:00,61.44,61.45,61.0,61.22,117300.0,39.4927,39.4991,39.2098,39.3513,117300.0
2009-01-14 15:10:00,61.18,61.25,60.85,61.03,111300.0,39.3255,39.3705,39.1134,39.2291,111300.0
2009-01-14 15:20:00,61.04,61.21,60.82,60.88,137300.0,39.2356,39.3448,39.0941,39.1327,137300.0
2009-01-14 15:30:00,60.87,61.06,60.62,60.65,148100.0,39.1263,39.2484,38.9656,38.9849,148100.0
2009-01-14 15:40:00,60.65,61.28,60.5,61.13,229600.0,38.9849,39.3898,38.8885,39.2934,229600.0
2009-01-14 15:50:00,61.16,61.38,60.8,61.21,407400.0,39.3127,39.4541,39.0813,39.3448,407400.0
2009-01-15 09:30:00,60.79,61.2,60.18,60.93,288500.0,39.0749,39.3384,38.6828,39.1648,288500.0
2009-01-15 09:40:00,60.93,60.97,60.1,60.24,103200.0,39.1648,39.1906,38.6313,38.7213,103200.0
2009-01-15 09:50:00,60.24,60.4,60.06,60.22,167800.0,38.7213,38.8242,38.6056,38.7085,167800.0
2009-01-15 10:00:00,60.2,60.43,59.64,59.81,241000.0,38.6956,38.8435,38.3357,38.4449,241000.0
2009-01-15 10:10:00,59.84,59.87,59.27,59.42,151900.0,38.4642,38.4835,38.0978,38.1942,151900.0
2009-01-15 10:20:00,59.43,59.5,59.08,59.19,139300.0,38.2007,38.2457,37.9757,38.0464,139300.0
2009-01-15 10:30:00,59.19,59.28,58.01,58.2,347400.0,38.0464,38.1043,37.2879,37.41,347400.0
2009-01-15 10:40:00,58.2,58.49,58.19,58.26,171900.0,37.41,37.5965,37.4036,37.4486,171900.0
2009-01-15 10:50:00,58.25,58.65,58.16,58.37,189500.0,37.4422,37.6993,37.3843,37.5193,189500.0
2009-01-15 11:00:00,58.37,58.48,58.29,58.44,184800.0,37.5193,37.59,37.4679,37.5643,184800.0
2009-01-15 11:10:00,58.44,58.45,58.28,58.34,111700.0,37.5643,37.5707,37.4615,37.5,111700.0
2009-01-15 11:20:00,58.31,58.43,58.27,58.29,178900.0,37.4808,37.5579,37.455,37.4679,178900.0
2009-01-15 11:30:00,58.29,58.35,57.95,58.32,155100.0,37.4679,37.5065,37.2494,37.4872,155100.0
2009-01-15 11:40:00,58.31,58.37,57.85,57.95,128100.0,37.4808,37.5193,37.1851,37.2494,128100.0
2009-01-15 11:50:00,57.94,58.12,57.9,58.1,124100.0,37.2429,37.3586,37.2172,37.3458,124100.0
2009-01-15 12:00:00,58.1,58.33,57.94,57.98,96500.0,37.3458,37.4936,37.2429,37.2686,96500.0
2009-01-15 12:10:00,57.95,58.01,57.78,57.92,110500.0,37.2494,37.2879,37.1401,37.2301,110500.0
2009-01-15 12:20:00,57.91,57.94,57.51,57.56,89600.0,37.2236,37.2429,36.9665,36.9987,89600.0
2009-01-15 12:30:00,57.55,57.6,57.02,57.06,170500.0,36.9922,37.0244,36.6516,36.6773,170500.0
2009-01-15 12:40:00,57.06,57.32,57.0,57.19,133900.0,36.6773,36.8444,36.6387,36.7608,133900.0
2009-01-15 12:50:00,57.18,57.4,57.12,57.17,126300.0,36.7544,36.8958,36.7158,36.748,126300.0
2009-01-15 13:00:00,57.16,57.4,57.15,57.31,153500.0,36.7416,36.8958,36.7351,36.838,153500.0
2009-01-15 13:10:00,57.33,57.47,57.16,57.47,140100.0,36.8508,36.9408,36.7416,36.9408,140100.0
2009-01-15 13:20:00,57.48,57.53,57.35,57.49,137100.0,36.9472,36.9794,36.8637,36.9537,137100.0
2009-01-15 13:30:00,57.47,58.02,57.46,57.93,195400.0,36.9408,37.2943,36.9344,37.2365,195400.0
2009-01-15 13:40:00,57.96,58.22,57.67,57.98,222500.0,37.2558,37.4229,37.0694,37.2686,222500.0
2009-01-15 13:50:00,58.0,58.49,57.93,58.37,250000.0,37.2815,37.5965,37.2365,37.5193,250000.0
2009-01-15 14:00:00,58.34,58.68,58.3,58.5,197000.0,37.5,37.7186,37.4743,37.6029,197000.0
2009-01-15 14:10:00,58.5,58.63,58.07,58.33,222400.0,37.6029,37.6864,37.3265,37.4936,222400.0
2009-01-15 14:20:00,58.34,58.85,58.2,58.81,194900.0,37.5,37.8279,37.41,37.8021,194900.0
2009-01-15 14:30:00,58.8,59.44,58.74,59.39,325900.0,37.7957,38.2071,37.7572,38.175,325900.0
2009-01-15 14:40:00,59.41,60.1,59.25,59.78,326700.0,38.1878,38.6313,38.085,38.4256,326700.0
2009-01-15 14:50:00,59.81,59.98,59.09,59.23,297200.0,38.4449,38.5542,37.9821,38.0721,297200.0
2009-01-15 15:00:00,59.2,59.72,59.14,59.41,143200.0,38.0528,38.3871,38.0143,38.1878,143200.0
2009-01-15 15:10:00,59.44,59.82,59.29,59.8,197100.0,38.2071,38.4514,38.1107,38.4385,197100.0
2009-01-15 15:20:00,59.81,59.94,59.0,59.15,197100.0,38.4449,38.5285,37.9243,38.0207,197100.0
2009-01-15 15:30:00,59.14,59.18,58.73,58.97,166600.0,38.0143,38.04,37.7507,37.905,166600.0
2009-01-15 15:40:00,58.96,59.23,58.71,58.95,225200.0,37.8986,38.0721,37.7379,37.8921,225200.0
2009-01-15 15:50:00,58.94,60.16,58.94,60.03,526600.0,37.8857,38.6699,37.8857,38.5863,526600.0
2009-01-16 09:30:00,61.19,61.84,61.08,61.18,496800.0,39.332,39.7498,39.2613,39.3255,496800.0
2009-01-16 09:40:00,61.2,61.46,60.96,61.11,237900.0,39.3384,39.5055,39.1841,39.2805,237900.0
2009-01-16 09:50:00,61.07,61.25,60.36,60.4,250100.0,39.2548,39.3705,38.7985,38.8242,250100.0
2009-01-16 10:00:00,60.4,60.75,60.2,60.22,223600.0,38.8242,39.0491,38.6956,38.7085,223600.0
2009-01-16 10:10:00,60.18,60.21,59.34,59.55,250700.0,38.6828,38.702,38.1428,38.2778,250700.0
2009-01-16 10:20:00,59.54,60.21,59.51,60.1,188200.0,38.2714,38.702,38.2521,38.6313,188200.0
2009-01-16 10:30:00,60.06,60.41,59.96,60.04,109800.0,38.6056,38.8306,38.5413,38.5928,109800.0
2009-01-16 10:40:00,60.06,60.1,59.77,59.78,106800.0,38.6056,38.6313,38.4192,38.4256,106800.0
2009-01-16 10:50:00,59.77,59.79,59.37,59.37,101900.0,38.4192,38.4321,38.1621,38.1621,101900.0
2009-01-16 11:00:00,59.37,59.7,59.35,59.61,114800.0,38.1621,38.3742,38.1492,38.3164,114800.0
2009-01-16 11:10:00,59.61,59.78,59.35,59.52,116000.0,38.3164,38.4256,38.1492,38.2585,116000.0
2009-01-16 11:20:00,59.57,60.02,59.48,59.63,194500.0,38.2907,38.5799,38.2328,38.3292,194500.0
2009-01-16 11:30:00,59.62,59.66,58.8,59.0,179800.0,38.3228,38.3485,37.7957,37.9243,179800.0
2009-01-16 11:40:00,58.99,59.27,58.77,59.26,135900.0,37.9178,38.0978,37.7764,38.0914,135900.0
2009-01-16 11:50:00,59.26,59.36,58.45,58.62,152300.0,38.0914,38.1557,37.5707,37.68,152300.0
2009-01-16 12:00:00,58.61,58.87,58.57,58.6,127100.0,37.6736,37.8407,37.6479,37.6672,127100.0
2009-01-16 12:10:00,58.6,58.65,57.86,57.93,181000.0,37.6672,37.6993,37.1915,37.2365,181000.0
2009-01-16 12:20:00,57.91,57.94,57.52,57.62,186200.0,37.2236,37.2429,36.973,37.0372,186200.0
2009-01-16 12:30:00,57.65,57.75,57.46,57.73,334400.0,37.0565,37.1208,36.9344,37.1079,334400.0
2009-01-16 12:40:00,57.74,58.11,57.74,58.0,207900.0,37.1144,37.3522,37.1144,37.2815,207900.0
2009-01-16 12:50:00,58.03,58.25,57.9,58.01,153500.0,37.3008,37.4422,37.2172,37.2879,153500.0
2009-01-16 13:00:00,58.01,58.32,57.82,57.87,106400.0,37.2879,37.4872,37.1658,37.1979,106400.0
2009-01-16 13:10:00,57.87,58.19,57.85,58.04,107900.0,37.1979,37.4036,37.1851,37.3072,107900.0
2009-01-16 13:20:00,58.02,58.16,57.75,58.02,118800.0,37.2943,37.3843,37.1208,37.2943,118800.0
2009-01-16 13:30:00,58.06,58.64,58.01,58.35,211800.0,37.3201,37.6929,37.2879,37.5065,211800.0
2009-01-16 13:40:00,58.39,58.6,58.1,58.14,102400.0,37.5322,37.6672,37.3458,37.3715,102400.0
2009-01-16 13:50:00,58.17,58.59,58.11,58.48,99000.0,37.3908,37.6607,37.3522,37.59,99000.0
2009-01-16 14:00:00,58.49,59.0,58.33,58.8,111500.0,37.5965,37.9243,37.4936,37.7957,111500.0
2009-01-16 14:10:00,58.8,58.99,58.38,58.41,134800.0,37.7957,37.9178,37.5257,37.545,134800.0
2009-01-16 14:20:00,58.38,58.84,58.1,58.82,118000.0,37.5257,37.8214,37.3458,37.8086,118000.0
2009-01-16 14:30:00,58.82,59.0,58.73,58.76,182200.0,37.8086,37.9243,37.7507,37.77,182200.0
2009-01-16 14:40:00,58.82,59.03,58.53,58.58,236800.0,37.8086,37.9436,37.6222,37.6543,236800.0
2009-01-16 14:50:00,58.58,58.94,58.57,58.9,151100.0,37.6543,37.8857,37.6479,37.86,151100.0
2009-01-16 15:00:00,58.92,59.19,58.66,58.99,139700.0,37.8729,38.0464,37.7057,37.9178,139700.0
2009-01-16 15:10:00,58.97,59.27,58.88,59.01,92600.0,37.905,38.0978,37.8471,37.9307,92600.0
2009-01-16 15:20:00,58.99,59.24,58.49,58.53,137300.0,37.9178,38.0785,37.5965,37.6222,137300.0
2009-01-16 15:30:00,58.53,58.9,58.48,58.86,132600.0,37.6222,37.86,37.59,37.8343,132600.0
2009-01-16 15:40:00,58.86,58.9,58.31,58.74,230700.0,37.8343,37.86,37.4808,37.7572,230700.0
2009-01-16 15:50:00,58.75,58.78,58.34,58.65,393800.0,37.7636,37.7829,37.5,37.6993,393800.0
2009-01-20 09:30:00,57.67,58.77,57.4,57.75,380000.0,37.0694,37.7764,36.8958,37.1208,380000.0
2009-01-20 09:40:00,57.74,58.14,56.75,56.83,299800.0,37.1144,37.3715,36.478,36.5294,299800.0
2009-01-20 09:50:00,56.86,56.86,55.88,55.93,341900.0,36.5487,36.5487,35.9188,35.9509,341900.0
2009-01-20 10:00:00,55.92,56.0,55.35,55.43,420500.0,35.9445,35.9959,35.5781,35.6295,420500.0
2009-01-20 10:10:00,55.44,56.19,55.2,56.02,394000.0,35.636,36.1181,35.4817,36.0088,394000.0
2009-01-20 10:20:00,56.01,56.76,55.96,56.72,220000.0,36.0023,36.4844,35.9702,36.4587,220000.0
2009-01-20 10:30:00,56.7,56.9,56.44,56.64,208300.0,36.4459,36.5744,36.2787,36.4073,208300.0
2009-01-20 10:40:00,56.64,56.65,55.98,56.35,224000.0,36.4073,36.4137,35.9831,36.2209,224000.0
2009-01-20 10:50:00,56.32,56.95,56.31,56.47,202000.0,36.2016,36.6066,36.1952,36.298,202000.0
2009-01-20 11:00:00,56.51,56.71,56.41,56.65,132400.0,36.3237,36.4523,36.2595,36.4137,132400.0
2009-01-20 11:10:00,56.69,56.71,56.37,56.57,116200.0,36.4394,36.4523,36.2338,36.3623,116200.0
2009-01-20 11:20:00,56.53,56.58,56.34,56.53,106300.0,36.3366,36.3687,36.2145,36.3366,106300.0
2009-01-20 11:30:00,56.53,57.27,56.51,57.16,127000.0,36.3366,36.8123,36.3237,36.7416,127000.0
2009-01-20 11:40:00,57.14,57.36,57.07,57.35,147600.0,36.7287,36.8701,36.6837,36.8637,147600.0
2009-01-20 11:50:00,57.35,57.49,56.68,56.71,90000.0,36.8637,36.9537,36.433,36.4523,90000.0
2009-01-20 12:00:00,56.72,57.2,56.69,57.06,126600.0,36.4587,36.7673,36.4394,36.6773,126600.0
2009-01-20 12:10:00,57.06,57.16,56.95,56.97,140300.0,36.6773,36.7416,36.6066,36.6194,140300.0
2009-01-20 12:20:00,56.94,56.98,56.35,56.41,124500.0,36.6001,36.6259,36.2209,36.2595,124500.0
2009-01-20 12:30:00,56.38,57.0,56.33,56.69,143500.0,36.2402,36.6387,36.208,36.4394,143500.0
2009-01-20 12:40:00,56.69,56.89,56.47,56.57,107100.0,36.4394,36.568,36.298,36.3623,107100.0
2009-01-20 12:50:00,56.6,56.65,56.31,56.37,86600.0,36.3816,36.4137,36.1952,36.2338,86600.0
2009-01-20 13:00:00,56.36,56.76,56.17,56.24,108700.0,36.2273,36.4844,36.1052,36.1502,108700.0
2009-01-20 13:10:00,56.2,56.32,55.97,56.2,130700.0,36.1245,36.2016,35.9766,36.1245,130700.0
2009-01-20 13:20:00,56.2,56.58,56.13,56.48,102200.0,36.1245,36.3687,36.0795,36.3045,102200.0
2009-01-20 13:30:00,56.47,56.53,56.05,56.39,123000.0,36.298,36.3366,36.0281,36.2466,123000.0
2009-01-20 13:40:00,56.39,56.5,55.99,56.01,113000.0,36.2466,36.3173,35.9895,36.0023,113000.0
2009-01-20 13:50:00,56.03,56.12,55.9,56.01,142200.0,36.0152,36.0731,35.9316,36.0023,142200.0
2009-01-20 14:00:00,56.02,56.2,55.89,56.12,139100.0,36.0088,36.1245,35.9252,36.0731,139100.0
2009-01-20 14:10:00,56.11,56.14,55.81,55.85,139800.0,36.0666,36.0859,35.8738,35.8995,139800.0
2009-01-20 14:20:00,55.86,55.92,55.52,55.81,131500.0,35.9059,35.9445,35.6874,35.8738,131500.0
2009-01-20 14:30:00,55.79,55.81,55.54,55.67,187900.0,35.8609,35.8738,35.7002,35.7838,187900.0
2009-01-20 14:40:00,55.66,55.71,55.28,55.39,192100.0,35.7774,35.8095,35.5331,35.6038,192100.0
2009-01-20 14:50:00,55.39,55.66,55.26,55.33,126900.0,35.6038,35.7774,35.5203,35.5653,126900.0
2009-01-20 15:00:00,55.33,55.45,54.84,54.95,304800.0,35.5653,35.6424,35.2503,35.321,304800.0
2009-01-20 15:10:00,54.95,55.15,54.79,55.05,145900.0,35.321,35.4496,35.2182,35.3853,145900.0
2009-01-20 15:20:00,55.05,55.67,54.96,55.57,163900.0,35.3853,35.7838,35.3274,35.7195,163900.0
2009-01-20 15:30:00,55.57,55.89,55.22,55.23,244400.0,35.7195,35.9252,35.4945,35.501,244400.0
2009-01-20 15:40:00,55.2,55.27,54.74,55.18,272400.0,35.4817,35.5267,35.186,35.4688,272400.0
2009-01-20 15:50:00,55.17,55.2,54.52,54.73,448200.0,35.4624,35.4817,35.0446,35.1796,448200.0
2009-01-21 09:30:00,55.75,56.69,55.64,56.53,203100.0,35.8352,36.4394,35.7645,36.3366,203100.0
2009-01-21 09:40:00,56.56,56.86,56.24,56.86,200400.0,36.3559,36.5487,36.1502,36.5487,200400.0
2009-01-21 09:50:00,56.87,57.08,56.65,56.9,191100.0,36.5551,36.6901,36.4137,36.5744,191100.0
2009-01-21 10:00:00,56.95,57.33,56.67,56.74,215600.0,36.6066,36.8508,36.4266,36.4716,215600.0
2009-01-21 10:10:00,56.71,57.06,56.58,57.01,133500.0,36.4523,36.6773,36.3687,36.6451,133500.0
2009-01-21 10:20:00,57.08,57.23,56.36,56.39,91300.0,36.6901,36.7865,36.2273,36.2466,91300.0
2009-01-21 10:30:00,56.38,56.64,56.14,56.26,151100.0,36.2402,36.4073,36.0859,36.163,151100.0
2009-01-21 10:40:00,56.27,56.54,56.06,56.16,211500.0,36.1695,36.343,36.0345,36.0988,211500.0
2009-01-21 10:50:00,56.19,56.25,55.68,55.83,124500.0,36.1181,36.1566,35.7902,35.8866,124500.0
2009-01-21 11:00:00,55.81,56.55,55.8,56.25,128800.0,35.8738,36.3495,35.8674,36.1566,128800.0
2009-01-21 11:10:00,56.25,56.29,55.92,56.16,140900.0,36.1566,36.1823,35.9445,36.0988,140900.0
2009-01-21 11:20:00,56.14,56.56,56.11,56.45,97400.0,36.0859,36.3559,36.0666,36.2852,97400.0
2009-01-21 11:30:00,56.48,56.58,56.27,56.31,124100.0,36.3045,36.3687,36.1695,36.1952,124100.0
2009-01-21 11:40:00,56.32,56.54,56.14,56.41,128700.0,36.2016,36.343,36.0859,36.2595,128700.0
2009-01-21 11:50:00,56.41,56.7,56.11,56.21,106600.0,36.2595,36.4459,36.0666,36.1309,106600.0
2009-01-21 12:00:00,56.22,56.91,56.05,56.9,159400.0,36.1373,36.5809,36.0281,36.5744,159400.0
2009-01-21 12:10:00,56.89,57.05,56.88,56.95,187200.0,36.568,36.6708,36.5616,36.6066,187200.0
2009-01-21 12:20:00,56.95,57.14,56.69,56.9,82800.0,36.6066,36.7287,36.4394,36.5744,82800.0
2009-01-21 12:30:00,56.9,57.12,56.75,56.9,64800.0,36.5744,36.7158,36.478,36.5744,64800.0
2009-01-21 12:40:00,56.88,57.17,56.85,56.97,77400.0,36.5616,36.748,36.5423,36.6194,77400.0
2009-01-21 12:50:00,56.95,57.47,56.84,57.42,108400.0,36.6066,36.9408,36.5359,36.9087,108400.0
2009-01-21 13:00:00,57.4,57.46,57.22,57.31,141800.0,36.8958,36.9344,36.7801,36.838,141800.0
2009-01-21 13:10:00,57.33,57.33,57.0,57.17,90700.0,36.8508,36.8508,36.6387,36.748,90700.0
2009-01-21 13:20:00,57.19,57.42,56.91,56.95,108800.0,36.7608,36.9087,36.5809,36.6066,108800.0
2009-01-21 13:30:00,56.98,57.58,56.8,57.49,149900.0,36.6259,37.0115,36.5101,36.9537,149900.0
2009-01-21 13:40:00,57.5,58.09,57.48,57.99,168200.0,36.9601,37.3393,36.9472,37.2751,168200.0
2009-01-21 13:50:00,58.0,58.43,58.0,58.39,199200.0,37.2815,37.5579,37.2815,37.5322,199200.0
2009-01-21 14:00:00,58.39,58.46,58.03,58.23,148600.0,37.5322,37.5772,37.3008,37.4293,148600.0
2009-01-21 14:10:00,58.22,58.78,58.2,58.35,242200.0,37.4229,37.7829,37.41,37.5065,242200.0
2009-01-21 14:20:00,58.38,58.76,58.21,58.51,129100.0,37.5257,37.77,37.4165,37.6093,129100.0
2009-01-21 14:30:00,58.57,58.91,58.45,58.74,101400.0,37.6479,37.8664,37.5707,37.7572,101400.0
2009-01-21 14:40:00,58.76,58.91,58.41,58.54,137100.0,37.77,37.8664,37.545,37.6286,137100.0
2009-01-21 14:50:00,58.55,58.81,58.39,58.62,174100.0,37.635,37.8021,37.5322,37.68,174100.0
2009-01-21 15:00:00,58.66,58.73,58.09,58.73,155100.0,37.7057,37.7507,37.3393,37.7507,155100.0
2009-01-21 15:10:00,58.73,58.85,58.46,58.67,147300.0,37.7507,37.8279,37.5772,37.7122,147300.0
2009-01-21 15:20:00,58.67,58.73,58.11,58.54,162800.0,37.7122,37.7507,37.3522,37.6286,162800.0
2009-01-21 15:30:00,58.55,58.84,58.25,58.75,171600.0,37.635,37.8214,37.4422,37.7636,171600.0
2009-01-21 15:40:00,58.75,59.43,58.75,59.09,319400.0,37.7636,38.2007,37.7636,37.9821,319400.0
2009-01-21 15:50:00,59.09,59.66,59.01,59.42,426600.0,37.9821,38.3485,37.9307,38.1942,426600.0
2009-01-22 09:30:00,57.77,58.59,56.66,57.75,286000.0,37.1336,37.6607,36.4202,37.1208,286000.0
2009-01-22 09:40:00,57.71,57.91,56.95,57.1,186700.0,37.0951,37.2236,36.6066,36.703,186700.0
2009-01-22 09:50:00,57.06,57.85,56.8,57.59,149900.0,36.6773,37.1851,36.5101,37.0179,149900.0
2009-01-22 10:00:00,57.56,58.34,57.51,58.19,265700.0,36.9987,37.5,36.9665,37.4036,265700.0
2009-01-22 10:10:00,58.2,59.0,58.2,59.0,276500.0,37.41,37.9243,37.41,37.9243,276500.0
2009-01-22 10:20:00,58.96,59.17,57.81,58.07,233100.0,37.8986,38.0335,37.1594,37.3265,233100.0
2009-01-22 10:30:00,58.06,58.06,57.36,57.79,122300.0,37.3201,37.3201,36.8701,37.1465,122300.0
2009-01-22 10:40:00,57.76,58.1,57.53,57.94,107800.0,37.1272,37.3458,36.9794,37.2429,107800.0
2009-01-22 10:50:00,57.93,58.03,57.45,57.48,76300.0,37.2365,37.3008,36.928,36.9472,76300.0
2009-01-22 11:00:00,57.46,57.47,56.45,56.83,260500.0,36.9344,36.9408,36.2852,36.5294,260500.0
2009-01-22 11:10:00,56.86,57.28,56.77,56.97,84800.0,36.5487,36.8187,36.4909,36.6194,84800.0
2009-01-22 11:20:00,56.95,57.47,56.61,56.96,80400.0,36.6066,36.9408,36.388,36.613,80400.0
2009-01-22 11:30:00,56.97,57.03,56.27,56.41,96100.0,36.6194,36.658,36.1695,36.2595,96100.0
2009-01-22 11:40:00,56.41,56.97,56.34,56.92,87000.0,36.2595,36.6194,36.2145,36.5873,87000.0
2009-01-22 11:50:00,56.91,57.06,56.45,56.56,81600.0,36.5809,36.6773,36.2852,36.3559,81600.0
2009-01-22 12:00:00,56.55,56.68,56.31,56.46,126000.0,36.3495,36.433,36.1952,36.2916,126000.0
2009-01-22 12:10:00,56.46,56.79,56.38,56.73,79300.0,36.2916,36.5037,36.2402,36.4652,79300.0
2009-01-22 12:20:00,56.76,57.04,56.61,57.04,80400.0,36.4844,36.6644,36.388,36.6644,80400.0
2009-01-22 12:30:00,57.01,57.19,56.8,57.11,72000.0,36.6451,36.7608,36.5101,36.7094,72000.0
2009-01-22 12:40:00,57.13,57.76,56.91,57.61,81700.0,36.7223,37.1272,36.5809,37.0308,81700.0
2009-01-22 12:50:00,57.64,57.72,57.38,57.4,134700.0,37.0501,37.1015,36.883,36.8958,134700.0
2009-01-22 13:00:00,57.37,57.91,57.34,57.59,136600.0,36.8765,37.2236,36.8573,37.0179,136600.0
2009-01-22 13:10:00,57.59,57.6,57.16,57.31,65800.0,37.0179,37.0244,36.7416,36.838,65800.0
2009-01-22 13:20:00,57.31,57.66,56.9,57.41,90300.0,36.838,37.0629,36.5744,36.9022,90300.0
2009-01-22 13:30:00,57.41,57.67,57.21,57.44,111500.0,36.9022,37.0694,36.7737,36.9215,111500.0
2009-01-22 13:40:00,57.41,58.24,57.25,57.99,228000.0,36.9022,37.4358,36.7994,37.2751,228000.0
2009-01-22 13:50:00,57.97,58.28,57.8,58.25,195900.0,37.2622,37.4615,37.1529,37.4422,195900.0
2009-01-22 14:00:00,58.21,59.2,58.01,58.77,316000.0,37.4165,38.0528,37.2879,37.7764,316000.0
2009-01-22 14:10:00,58.79,59.23,58.65,58.93,202200.0,37.7893,38.0721,37.6993,37.8793,202200.0
2009-01-22 14:20:00,58.95,59.2,58.3,58.45,283900.0,37.8921,38.0528,37.4743,37.5707,283900.0
2009-01-22 14:30:00,58.39,58.52,57.8,58.14,189600.0,37.5322,37.6157,37.1529,37.3715,189600.0
2009-01-22 14:40:00,58.13,58.19,57.07,57.11,205700.0,37.3651,37.4036,36.6837,36.7094,205700.0
2009-01-22 14:50:00,57.12,57.59,57.0,57.59,141300.0,36.7158,37.0179,36.6387,37.0179,141300.0
2009-01-22 15:00:00,57.57,57.62,56.7,56.83,186000.0,37.0051,37.0372,36.4459,36.5294,186000.0
2009-01-22 15:10:00,56.83,57.3,56.56,56.9,194700.0,36.5294,36.8315,36.3559,36.5744,194700.0
2009-01-22 15:20:00,56.86,57.66,56.67,57.39,208500.0,36.5487,37.0629,36.4266,36.8894,208500.0
2009-01-22 15:30:00,57.41,57.44,56.82,57.07,202300.0,36.9022,36.9215,36.523,36.6837,202300.0
2009-01-22 15:40:00,57.06,57.93,57.0,57.76,269800.0,36.6773,37.2365,36.6387,37.1272,269800.0
2009-01-22 15:50:00,57.76,57.76,57.14,57.42,481400.0,37.1272,37.1272,36.7287,36.9087,481400.0
2009-01-23 09:30:00,56.02,56.84,55.35,55.96,258500.0,36.0088,36.5359,35.5781,35.9702,258500.0
2009-01-23 09:40:00,55.95,56.68,55.7,56.59,116900.0,35.9638,36.433,35.8031,36.3752,116900.0
2009-01-23 09:50:00,56.57,56.78,56.44,56.47,93700.0,36.3623,36.4973,36.2787,36.298,93700.0
2009-01-23 10:00:00,56.46,57.13,56.44,57.1,119900.0,36.2916,36.7223,36.2787,36.703,119900.0
2009-01-23 10:10:00,57.1,58.36,56.98,58.29,294700.0,36.703,37.5129,36.6259,37.4679,294700.0
2009-01-23 10:20:00,58.29,58.73,58.02,58.4,290700.0,37.4679,37.7507,37.2943,37.5386,290700.0
2009-01-23 10:30:00,58.43,58.88,58.13,58.62,454900.0,37.5579,37.8471,37.3651,37.68,454900.0
2009-01-23 10:40:00,58.62,58.93,58.23,58.91,300600.0,37.68,37.8793,37.4293,37.8664,300600.0
2009-01-23 10:50:00,58.9,59.15,58.74,58.88,261300.0,37.86,38.0207,37.7572,37.8471,261300.0
2009-01-23 11:00:00,58.88,59.99,58.88,59.53,328900.0,37.8471,38.5606,37.8471,38.265,328900.0
2009-01-23 11:10:00,59.52,60.31,59.38,60.19,235900.0,38.2585,38.7663,38.1685,38.6892,235900.0
2009-01-23 11:20:00,60.2,60.81,60.16,60.78,293700.0,38.6956,39.0877,38.6699,39.0684,293700.0
2009-01-23 11:30:00,60.8,61.16,60.55,60.88,291400.0,39.0813,39.3127,38.9206,39.1327,291400.0
2009-01-23 11:40:00,60.87,61.44,60.76,61.12,303000.0,39.1263,39.4927,39.0556,39.287,303000.0
2009-01-23 11:50:00,61.14,61.45,60.72,61.05,322500.0,39.2998,39.4991,39.0299,39.242,322500.0
2009-01-23 12:00:00,61.05,61.19,60.85,60.97,154400.0,39.242,39.332,39.1134,39.1906,154400.0
2009-01-23 12:10:00,60.98,61.52,60.96,61.3,159300.0,39.197,39.5441,39.1841,39.4027,159300.0
2009-01-23 12:20:00,61.3,61.93,61.27,61.78,257600.0,39.4027,39.8076,39.3834,39.7112,257600.0
2009-01-23 12:30:00,61.78,61.85,61.15,61.21,154800.0,39.7112,39.7562,39.3063,39.3448,154800.0
2009-01-23 12:40:00,61.2,61.82,61.1,61.56,118600.0,39.3384,39.7369,39.2741,39.5698,118600.0
2009-01-23 12:50:00,61.55,61.88,61.37,61.55,163000.0,39.5634,39.7755,39.4477,39.5634,163000.0
2009-01-23 13:00:00,61.55,61.85,61.38,61.66,192400.0,39.5634,39.7562,39.4541,39.6341,192400.0
2009-01-23 13:10:00,61.7,62.26,61.56,62.24,246000.0,39.6598,40.0198,39.5698,40.0069,246000.0
2009-01-23 13:20:00,62.24,62.37,61.84,61.85,250600.0,40.0069,40.0905,39.7498,39.7562,250600.0
2009-01-23 13:30:00,61.89,62.17,61.65,61.87,232800.0,39.7819,39.9619,39.6277,39.7691,232800.0
2009-01-23 13:40:00,61.87,62.17,61.83,62.07,130600.0,39.7691,39.9619,39.7434,39.8976,130600.0
2009-01-23 13:50:00,62.08,62.32,61.61,62.23,192100.0,39.9041,40.0583,39.6019,40.0005,192100.0
2009-01-23 14:00:00,62.24,62.35,61.67,61.71,161000.0,40.0069,40.0776,39.6405,39.6662,161000.0
2009-01-23 14:10:00,61.71,62.27,61.13,61.44,233800.0,39.6662,40.0262,39.2934,39.4927,233800.0
2009-01-23 14:20:00,61.44,62.03,61.27,61.61,172100.0,39.4927,39.8719,39.3834,39.6019,172100.0
2009-01-23 14:30:00,61.63,61.76,61.0,61.17,124400.0,39.6148,39.6984,39.2098,39.3191,124400.0
2009-01-23 14:40:00,61.22,61.56,60.95,61.18,163300.0,39.3513,39.5698,39.1777,39.3255,163300.0
2009-01-23 14:50:00,61.16,61.19,60.69,60.92,251600.0,39.3127,39.332,39.0106,39.1584,251600.0
2009-01-23 15:00:00,60.93,61.59,60.74,60.95,222500.0,39.1648,39.5891,39.0427,39.1777,222500.0
2009-01-23 15:10:00,60.92,61.28,60.78,61.05,238000.0,39.1584,39.3898,39.0684,39.242,238000.0
2009-01-23 15:20:00,61.05,61.5,60.89,61.1,182800.0,39.242,39.5312,39.1391,39.2741,182800.0
2009-01-23 15:30:00,61.09,61.77,61.0,61.74,234200.0,39.2677,39.7048,39.2098,39.6855,234200.0
2009-01-23 15:40:00,61.75,61.85,61.49,61.66,340300.0,39.6919,39.7562,39.5248,39.6341,340300.0
2009-01-23 15:50:00,61.65,62.05,61.64,61.73,509400.0,39.6277,39.8848,39.6212,39.6791,509400.0
2009-01-26 09:30:00,62.47,63.22,61.93,62.35,355700.0,40.1547,40.6368,39.8076,40.0776,355700.0
2009-01-26 09:40:00,62.37,63.61,62.37,62.9,235700.0,40.0905,40.8875,40.0905,40.4311,235700.0
2009-01-26 09:50:00,62.89,63.75,62.8,63.2,209300.0,40.4247,40.9775,40.3669,40.624,209300.0
2009-01-26 10:00:00,63.2,64.25,63.2,64.25,226700.0,40.624,41.2989,40.624,41.2989,226700.0
2009-01-26 10:10:00,64.25,64.5,64.2,64.43,193500.0,41.2989,41.4596,41.2668,41.4146,193500.0
2009-01-26 10:20:00,64.36,64.5,63.58,63.6,175200.0,41.3696,41.4596,40.8682,40.8811,175200.0
2009-01-26 10:30:00,63.65,64.05,63.51,63.51,194400.0,40.9132,41.1703,40.8232,40.8232,194400.0
2009-01-26 10:40:00,63.52,63.53,62.91,63.53,175100.0,40.8297,40.8361,40.4376,40.8361,175100.0
2009-01-26 10:50:00,63.54,63.76,63.39,63.57,62300.0,40.8425,40.9839,40.7461,40.8618,62300.0
2009-01-26 11:00:00,63.57,63.77,63.0,63.1,146600.0,40.8618,40.9904,40.4954,40.5597,146600.0
2009-01-26 11:10:00,63.12,63.31,62.8,62.8,130200.0,40.5725,40.6947,40.3669,40.3669,130200.0
2009-01-26 11:20:00,62.79,63.33,62.7,63.25,112700.0,40.3604,40.7075,40.3026,40.6561,112700.0
2009-01-26 11:30:00,63.23,63.67,63.16,63.67,89200.0,40.6433,40.9261,40.5983,40.9261,89200.0
2009-01-26 11:40:00,63.65,63.65,62.96,63.01,101900.0,40.9132,40.9132,40.4697,40.5018,101900.0
2009-01-26 11:50:00,63.01,63.64,62.91,63.63,73800.0,40.5018,40.9068,40.4376,40.9004,73800.0
2009-01-26 12:00:00,63.59,63.8,63.46,63.47,99300.0,40.8747,41.0096,40.7911,40.7975,99300.0
2009-01-26 12:10:00,63.48,63.55,63.1,63.25,135200.0,40.8039,40.8489,40.5597,40.6561,135200.0
2009-01-26 12:20:00,63.27,63.87,63.27,63.6,103300.0,40.669,41.0546,40.669,40.8811,103300.0
2009-01-26 12:30:00,63.6,63.6,62.73,62.98,158800.0,40.8811,40.8811,40.3219,40.4826,158800.0
2009-01-26 12:40:00,63.01,63.32,62.97,63.07,111700.0,40.5018,40.7011,40.4761,40.5404,111700.0
2009-01-26 12:50:00,63.09,63.34,62.8,62.88,90700.0,40.5533,40.714,40.3669,40.4183,90700.0
2009-01-26 13:00:00,62.86,63.11,62.46,62.69,75500.0,40.4054,40.5661,40.1483,40.2961,75500.0
2009-01-26 13:10:00,62.72,62.9,62.52,62.64,64300.0,40.3154,40.4311,40.1869,40.264,64300.0
2009-01-26 13:20:00,62.66,63.25,62.54,63.05,113400.0,40.2769,40.6561,40.1997,40.5276,113400.0
2009-01-26 13:30:00,63.06,63.06,62.31,62.51,120900.0,40.534,40.534,40.0519,40.1804,120900.0
2009-01-26 13:40:00,62.5,62.9,62.35,62.39,71200.0,40.174,40.4311,40.0776,40.1033,71200.0
2009-01-26 13:50:00,62.38,62.43,62.05,62.36,63300.0,40.0969,40.129,39.8848,40.084,63300.0
2009-01-26 14:00:00,62.35,62.37,61.7,61.93,99700.0,40.0776,40.0905,39.6598,39.8076,99700.0
2009-01-26 14:10:00,61.93,62.07,61.35,61.76,88100.0,39.8076,39.8976,39.4348,39.6984,88100.0
2009-01-26 14:20:00,61.75,62.09,61.64,62.01,145100.0,39.6919,39.9105,39.6212,39.8591,145100.0
2009-01-26 14:30:00,62.01,62.58,62.0,62.26,109700.0,39.8591,40.2254,39.8526,40.0198,109700.0
2009-01-26 14:40:00,62.24,62.46,61.98,62.43,102500.0,40.0069,40.1483,39.8398,40.129,102500.0
2009-01-26 14:50:00,62.45,62.86,62.37,62.7,72900.0,40.1419,40.4054,40.0905,40.3026,72900.0
2009-01-26 15:00:00,62.79,63.12,62.66,63.06,105900.0,40.3604,40.5725,40.2769,40.534,105900.0
2009-01-26 15:10:00,63.1,63.32,62.47,62.82,149700.0,40.5597,40.7011,40.1547,40.3797,149700.0
2009-01-26 15:20:00,62.78,63.22,62.67,62.96,133200.0,40.354,40.6368,40.2833,40.4697,133200.0
2009-01-26 15:30:00,62.96,63.1,62.56,62.61,142200.0,40.4697,40.5597,40.2126,40.2447,142200.0
2009-01-26 15:40:00,62.57,62.77,62.09,62.56,231900.0,40.219,40.3476,39.9105,40.2126,231900.0
2009-01-26 15:50:00,62.56,62.72,62.33,62.57,236900.0,40.2126,40.3154,40.0647,40.219,236900.0
2009-01-27 09:30:00,62.56,62.84,61.65,62.7,184500.0,40.2126,40.3926,39.6277,40.3026,184500.0
2009-01-27 09:40:00,62.72,62.75,61.98,62.06,176100.0,40.3154,40.3347,39.8398,39.8912,176100.0
2009-01-27 09:50:00,62.04,62.43,61.73,61.84,164700.0,39.8783,40.129,39.6791,39.7498,164700.0
2009-01-27 10:00:00,61.84,61.93,60.7,60.9,248200.0,39.7498,39.8076,39.017,39.1456,248200.0
2009-01-27 10:10:00,60.93,61.33,60.71,61.12,206400.0,39.1648,39.422,39.0234,39.287,206400.0
2009-01-27 10:20:00,61.15,61.73,61.07,61.44,156500.0,39.3063,39.6791,39.2548,39.4927,156500.0
2009-01-27 10:30:00,61.42,61.57,61.08,61.35,90300.0,39.4798,39.5762,39.2613,39.4348,90300.0
2009-01-27 10:40:00,61.35,61.49,60.87,60.91,121200.0,39.4348,39.5248,39.1263,39.152,121200.0
2009-01-27 10:50:00,60.92,61.52,60.89,61.46,121400.0,39.1584,39.5441,39.1391,39.5055,121400.0
2009-01-27 11:00:00,61.44,61.86,61.23,61.83,168500.0,39.4927,39.7626,39.3577,39.7434,168500.0
2009-01-27 11:10:00,61.85,62.12,61.73,61.83,127700.0,39.7562,39.9298,39.6791,39.7434,127700.0
2009-01-27 11:20:00,61.84,61.98,61.66,61.86,77100.0,39.7498,39.8398,39.6341,39.7626,77100.0
2009-01-27 11:30:00,61.85,61.9,61.5,61.6,83000.0,39.7562,39.7883,39.5312,39.5955,83000.0
2009-01-27 11:40:00,61.6,61.75,61.25,61.58,54600.0,39.5955,39.6919,39.3705,39.5827,54600.0
2009-01-27 11:50:00,61.55,61.77,61.37,61.43,68300.0,39.5634,39.7048,39.4477,39.4862,68300.0
2009-01-27 12:00:00,61.43,61.59,61.25,61.53,110200.0,39.4862,39.5891,39.3705,39.5505,110200.0
2009-01-27 12:10:00,61.55,61.82,61.41,61.78,128200.0,39.5634,39.7369,39.4734,39.7112,128200.0
2009-01-27 12:20:00,61.77,62.19,61.66,61.99,103400.0,39.7048,39.9748,39.6341,39.8462,103400.0
2009-01-27 12:30:00,62.0,62.0,61.73,61.98,50200.0,39.8526,39.8526,39.6791,39.8398,50200.0
2009-01-27 12:40:00,61.98,62.07,61.56,61.64,90200.0,39.8398,39.8976,39.5698,39.6212,90200.0
2009-01-27 12:50:00,61.62,61.98,61.5,61.79,70900.0,39.6084,39.8398,39.5312,39.7176,70900.0
2009-01-27 13:00:00,61.76,61.9,61.72,61.9,190200.0,39.6984,39.7883,39.6726,39.7883,190200.0
2009-01-27 13:10:00,61.88,62.19,61.82,61.88,123100.0,39.7755,39.9748,39.7369,39.7755,123100.0
2009-01-27 13:20:00,61.85,62.28,61.8,61.85,123200.0,39.7562,40.0326,39.7241,39.7562,123200.0
2009-01-27 13:30:00,61.85,62.09,61.72,61.77,157500.0,39.7562,39.9105,39.6726,39.7048,157500.0
2009-01-27 13:40:00,61.75,62.1,61.75,62.0,148700.0,39.6919,39.9169,39.6919,39.8526,148700.0
2009-01-27 13:50:00,62.0,62.28,61.87,61.95,85900.0,39.8526,40.0326,39.7691,39.8205,85900.0
2009-01-27 14:00:00,61.96,62.0,61.76,61.9,191100.0,39.8269,39.8526,39.6984,39.7883,191100.0
2009-01-27 14:10:00,61.93,62.1,61.72,61.91,164500.0,39.8076,39.9169,39.6726,39.7948,164500.0
2009-01-27 14:20:00,61.88,61.99,61.69,61.81,144000.0,39.7755,39.8462,39.6534,39.7305,144000.0
2009-01-27 14:30:00,61.78,62.09,61.62,61.77,147700.0,39.7112,39.9105,39.6084,39.7048,147700.0
2009-01-27 14:40:00,61.75,61.9,61.6,61.81,107300.0,39.6919,39.7883,39.5955,39.7305,107300.0
2009-01-27 14:50:00,61.83,62.11,61.8,62.0,86300.0,39.7434,39.9233,39.7241,39.8526,86300.0
2009-01-27 15:00:00,62.0,62.21,61.59,61.92,221500.0,39.8526,39.9876,39.5891,39.8012,221500.0
2009-01-27 15:10:00,61.92,62.05,61.72,61.89,130300.0,39.8012,39.8848,39.6726,39.7819,130300.0
2009-01-27 15:20:00,61.88,62.34,61.82,62.25,112000.0,39.7755,40.0712,39.7369,40.0133,112000.0
2009-01-27 15:30:00,62.29,62.29,61.81,62.18,127000.0,40.039,40.039,39.7305,39.9683,127000.0
2009-01-27 15:40:00,62.17,62.18,61.82,61.94,132600.0,39.9619,39.9683,39.7369,39.8141,132600.0
2009-01-27 15:50:00,61.97,62.09,61.8,61.81,208300.0,39.8333,39.9105,39.7241,39.7305,208300.0
2009-01-28 09:30:00,63.02,63.48,61.82,63.04,247800.0,40.5083,40.8039,39.7369,40.5211,247800.0
2009-01-28 09:40:00,63.04,63.39,62.73,62.75,217600.0,40.5211,40.7461,40.3219,40.3347,217600.0
2009-01-28 09:50:00,62.74,62.79,62.17,62.33,131300.0,40.3283,40.3604,39.9619,40.0647,131300.0
2009-01-28 10:00:00,62.31,62.75,62.08,62.37,139000.0,40.0519,40.3347,39.9041,40.0905,139000.0
2009-01-28 10:10:00,62.37,62.64,62.26,62.58,133800.0,40.0905,40.264,40.0198,40.2254,133800.0
2009-01-28 10:20:00,62.6,63.2,62.53,63.18,110700.0,40.2383,40.624,40.1933,40.6111,110700.0
2009-01-28 10:30:00,63.18,63.65,62.23,63.45,311100.0,40.6111,40.9132,40.0005,40.7847,311100.0
2009-01-28 10:40:00,63.48,63.95,63.18,63.89,160500.0,40.8039,41.1061,40.6111,41.0675,160500.0
2009-01-28 10:50:00,63.84,63.96,63.5,63.69,78800.0,41.0354,41.1125,40.8168,40.9389,78800.0
2009-01-28 11:00:00,63.67,63.78,63.49,63.59,90100.0,40.9261,40.9968,40.8104,40.8747,90100.0
2009-01-28 11:10:00,63.58,63.58,63.02,63.24,78800.0,40.8682,40.8682,40.5083,40.6497,78800.0
2009-01-28 11:20:00,63.24,63.44,63.16,63.31,94000.0,40.6497,40.7782,40.5983,40.6947,94000.0
2009-01-28 11:30:00,63.32,63.38,62.57,62.66,97200.0,40.7011,40.7397,40.219,40.2769,97200.0
2009-01-28 11:40:00,62.66,63.13,62.61,63.02,98400.0,40.2769,40.579,40.2447,40.5083,98400.0
2009-01-28 11:50:00,63.06,63.25,62.98,63.04,65900.0,40.534,40.6561,40.4826,40.5211,65900.0
2009-01-28 12:00:00,63.09,63.29,62.99,63.16,54600.0,40.5533,40.6818,40.489,40.5983,54600.0
2009-01-28 12:10:00,63.19,63.52,63.17,63.43,67800.0,40.6175,40.8297,40.6047,40.7718,67800.0
2009-01-28 12:20:00,63.44,63.51,63.38,63.46,39800.0,40.7782,40.8232,40.7397,40.7911,39800.0
2009-01-28 12:30:00,63.47,63.49,63.28,63.41,87300.0,40.7975,40.8104,40.6754,40.759,87300.0
2009-01-28 12:40:00,63.4,63.5,63.27,63.46,105800.0,40.7525,40.8168,40.669,40.7911,105800.0
2009-01-28 12:50:00,63.48,63.82,63.46,63.76,91900.0,40.8039,41.0225,40.7911,40.9839,91900.0
2009-01-28 13:00:00,63.75,64.06,63.57,63.95,75900.0,40.9775,41.1768,40.8618,41.1061,75900.0
2009-01-28 13:10:00,63.96,64.03,63.78,63.78,70300.0,41.1125,41.1575,40.9968,40.9968,70300.0
2009-01-28 13:20:00,63.78,64.27,63.71,64.25,53100.0,40.9968,41.3117,40.9518,41.2989,53100.0
2009-01-28 13:30:00,64.25,64.39,64.2,64.23,66400.0,41.2989,41.3889,41.2668,41.286,66400.0
2009-01-28 13:40:00,64.26,64.58,64.14,64.58,87500.0,41.3053,41.511,41.2282,41.511,87500.0
2009-01-28 13:50:00,64.58,64.6,64.34,64.42,98400.0,41.511,41.5239,41.3567,41.4082,98400.0
2009-01-28 14:00:00,64.42,64.59,64.38,64.43,73000.0,41.4082,41.5174,41.3825,41.4146,73000.0
2009-01-28 14:10:00,64.43,64.73,64.22,64.68,174300.0,41.4146,41.6074,41.2796,41.5753,174300.0
2009-01-28 14:20:00,64.64,64.95,64.11,64.42,337400.0,41.5496,41.7488,41.2089,41.4082,337400.0
2009-01-28 14:30:00,64.4,64.61,63.68,63.95,226300.0,41.3953,41.5303,40.9325,41.1061,226300.0
2009-01-28 14:40:00,63.97,64.26,63.89,64.18,169800.0,41.1189,41.3053,41.0675,41.2539,169800.0
2009-01-28 14:50:00,64.2,64.54,64.04,64.49,146300.0,41.2668,41.4853,41.1639,41.4532,146300.0
2009-01-28 15:00:00,64.49,64.73,64.06,64.25,183600.0,41.4532,41.6074,41.1768,41.2989,183600.0
2009-01-28 15:10:00,64.25,64.5,64.0,64.37,192200.0,41.2989,41.4596,41.1382,41.376,192200.0
2009-01-28 15:20:00,64.37,64.45,63.89,64.31,240400.0,41.376,41.4274,41.0675,41.3375,240400.0
2009-01-28 15:30:00,64.3,64.43,64.01,64.16,196300.0,41.331,41.4146,41.1446,41.241,196300.0
2009-01-28 15:40:00,64.15,64.75,64.11,64.66,234400.0,41.2346,41.6203,41.2089,41.5624,234400.0
2009-01-28 15:50:00,64.68,64.72,64.03,64.47,463200.0,41.5753,41.601,41.1575,41.4403,463200.0
2009-01-29 09:30:00,62.39,63.0,62.0,62.56,252700.0,40.1033,40.4954,39.8526,40.2126,252700.0
2009-01-29 09:40:00,62.52,63.93,62.43,63.33,181800.0,40.1869,41.0932,40.129,40.7075,181800.0
2009-01-29 09:50:00,63.31,63.83,63.25,63.74,169400.0,40.6947,41.0289,40.6561,40.9711,169400.0
2009-01-29 10:00:00,63.73,64.07,63.52,63.93,145600.0,40.9646,41.1832,40.8297,41.0932,145600.0
2009-01-29 10:10:00,63.93,64.05,63.48,63.84,99000.0,41.0932,41.1703,40.8039,41.0354,99000.0
2009-01-29 10:20:00,63.82,64.04,63.57,63.99,60900.0,41.0225,41.1639,40.8618,41.1318,60900.0
2009-01-29 10:30:00,64.02,64.24,63.85,64.2,89900.0,41.1511,41.2925,41.0418,41.2668,89900.0
2009-01-29 10:40:00,64.18,64.77,64.06,64.3,147200.0,41.2539,41.6331,41.1768,41.331,147200.0
2009-01-29 10:50:00,64.31,64.54,64.07,64.28,80400.0,41.3375,41.4853,41.1832,41.3182,80400.0
2009-01-29 11:00:00,64.25,64.25,63.93,64.17,88500.0,41.2989,41.2989,41.0932,41.2475,88500.0
2009-01-29 11:10:00,64.17,64.45,64.03,64.15,104900.0,41.2475,41.4274,41.1575,41.2346,104900.0
2009-01-29 11:20:00,64.16,64.31,63.68,63.72,95000.0,41.241,41.3375,40.9325,40.9582,95000.0
2009-01-29 11:30:00,63.72,63.83,63.6,63.7,76700.0,40.9582,41.0289,40.8811,40.9454,76700.0
2009-01-29 11:40:00,63.71,63.84,63.41,63.48,125300.0,40.9518,41.0354,40.759,40.8039,125300.0
2009-01-29 11:50:00,63.48,63.48,63.19,63.24,141400.0,40.8039,40.8039,40.6175,40.6497,141400.0
2009-01-29 12:00:00,63.19,63.3,62.94,63.15,132400.0,40.6175,40.6882,40.4568,40.5918,132400.0
2009-01-29 12:10:00,63.15,63.6,63.15,63.5,94600.0,40.5918,40.8811,40.5918,40.8168,94600.0
2009-01-29 12:20:00,63.48,63.87,63.45,63.65,167200.0,40.8039,41.0546,40.7847,40.9132,167200.0
2009-01-29 12:30:00,63.65,63.85,63.39,63.51,75600.0,40.9132,41.0418,40.7461,40.8232,75600.0
2009-01-29 12:40:00,63.47,63.74,63.3,63.56,86100.0,40.7975,40.9711,40.6882,40.8554,86100.0
2009-01-29 12:50:00,63.56,63.68,63.15,63.29,79400.0,40.8554,40.9325,40.5918,40.6818,79400.0
2009-01-29 13:00:00,63.32,63.35,63.07,63.08,56200.0,40.7011,40.7204,40.5404,40.5468,56200.0
2009-01-29 13:10:00,63.05,63.13,62.95,62.97,84300.0,40.5276,40.579,40.4633,40.4761,84300.0
2009-01-29 13:20:00,62.97,63.0,62.72,62.78,95000.0,40.4761,40.4954,40.3154,40.354,95000.0
2009-01-29 13:30:00,62.76,62.88,62.5,62.58,106400.0,40.3411,40.4183,40.174,40.2254,106400.0
2009-01-29 13:40:00,62.62,63.15,62.61,63.01,99800.0,40.2512,40.5918,40.2447,40.5018,99800.0
2009-01-29 13:50:00,62.97,63.1,62.67,63.09,67300.0,40.4761,40.5597,40.2833,40.5533,67300.0
2009-01-29 14:00:00,63.06,63.23,62.92,63.05,83200.0,40.534,40.6433,40.444,40.5276,83200.0
2009-01-29 14:10:00,63.12,63.42,63.08,63.39,67900.0,40.5725,40.7654,40.5468,40.7461,67900.0
2009-01-29 14:20:00,63.39,63.67,63.17,63.66,96100.0,40.7461,40.9261,40.6047,40.9196,96100.0
2009-01-29 14:30:00,63.64,63.64,63.33,63.48,108900.0,40.9068,40.9068,40.7075,40.8039,108900.0
2009-01-29 14:40:00,63.48,63.61,63.14,63.2,142700.0,40.8039,40.8875,40.5854,40.624,142700.0
2009-01-29 14:50:00,63.17,63.56,63.03,63.1,138700.0,40.6047,40.8554,40.5147,40.5597,138700.0
2009-01-29 15:00:00,63.13,63.43,63.04,63.18,132900.0,40.579,40.7718,40.5211,40.6111,132900.0
2009-01-29 15:10:00,63.2,63.28,62.96,63.14,145300.0,40.624,40.6754,40.4697,40.5854,145300.0
2009-01-29 15:20:00,63.14,63.25,62.96,63.17,185700.0,40.5854,40.6561,40.4697,40.6047,185700.0
2009-01-29 15:30:00,63.15,63.15,62.68,62.84,202200.0,40.5918,40.5918,40.2897,40.3926,202200.0
2009-01-29 15:40:00,62.86,63.22,62.85,63.09,255200.0,40.4054,40.6368,40.399,40.5533,255200.0
2009-01-29 15:50:00,63.1,63.18,62.74,62.85,288500.0,40.5597,40.6111,40.3283,40.399,288500.0
2009-01-30 09:30:00,63.95,64.41,63.64,63.7,176900.0,41.1061,41.4017,40.9068,40.9454,176900.0
2009-01-30 09:40:00,63.64,63.77,62.84,63.6,151800.0,40.9068,40.9904,40.3926,40.8811,151800.0
2009-01-30 09:50:00,63.6,64.05,63.6,63.83,156500.0,40.8811,41.1703,40.8811,41.0289,156500.0
2009-01-30 10:00:00,63.8,63.99,63.28,63.34,161300.0,41.0096,41.1318,40.6754,40.714,161300.0
2009-01-30 10:10:00,63.36,63.39,62.44,62.5,151900.0,40.7268,40.7461,40.1355,40.174,151900.0
2009-01-30 10:20:00,62.51,62.69,62.2,62.31,174300.0,40.1804,40.2961,39.9812,40.0519,174300.0
2009-01-30 10:30:00,62.32,62.49,62.13,62.35,132000.0,40.0583,40.1676,39.9362,40.0776,132000.0
2009-01-30 10:40:00,62.37,62.84,62.22,62.3,148700.0,40.0905,40.3926,39.994,40.0455,148700.0
2009-01-30 10:50:00,62.33,62.49,62.13,62.24,132000.0,40.0647,40.1676,39.9362,40.0069,132000.0
2009-01-30 11:00:00,62.23,62.68,62.17,62.61,112400.0,40.0005,40.2897,39.9619,40.2447,112400.0
2009-01-30 11:10:00,62.62,62.64,62.25,62.3,75900.0,40.2512,40.264,40.0133,40.0455,75900.0
2009-01-30 11:20:00,62.29,62.49,61.89,62.03,130000.0,40.039,40.1676,39.7819,39.8719,130000.0
2009-01-30 11:30:00,61.98,62.47,61.96,62.14,90400.0,39.8398,40.1547,39.8269,39.9426,90400.0
2009-01-30 11:40:00,62.16,62.41,61.94,62.33,76700.0,39.9555,40.1162,39.8141,40.0647,76700.0
2009-01-30 11:50:00,62.29,62.35,61.94,61.99,97500.0,40.039,40.0776,39.8141,39.8462,97500.0
2009-01-30 12:00:00,61.99,62.0,61.59,61.89,136200.0,39.8462,39.8526,39.5891,39.7819,136200.0
2009-01-30 12:10:00,61.9,62.08,61.9,62.0,104800.0,39.7883,39.9041,39.7883,39.8526,104800.0
2009-01-30 12:20:00,62.02,62.06,61.92,62.0,94500.0,39.8655,39.8912,39.8012,39.8526,94500.0
2009-01-30 12:30:00,62.03,62.04,61.74,61.87,67000.0,39.8719,39.8783,39.6855,39.7691,67000.0
2009-01-30 12:40:00,61.86,62.27,61.85,62.24,71900.0,39.7626,40.0262,39.7562,40.0069,71900.0
2009-01-30 12:50:00,62.21,62.43,62.03,62.38,100800.0,39.9876,40.129,39.8719,40.0969,100800.0
2009-01-30 13:00:00,62.35,62.82,62.3,62.66,131300.0,40.0776,40.3797,40.0455,40.2769,131300.0
2009-01-30 13:10:00,62.69,62.72,62.17,62.27,99900.0,40.2961,40.3154,39.9619,40.0262,99900.0
2009-01-30 13:20:00,62.28,62.58,61.99,62.29,219200.0,40.0326,40.2254,39.8462,40.039,219200.0
2009-01-30 13:30:00,62.29,62.29,61.73,61.82,277200.0,40.039,40.039,39.6791,39.7369,277200.0
2009-01-30 13:40:00,61.8,61.91,61.48,61.65,148600.0,39.7241,39.7948,39.5184,39.6277,148600.0
2009-01-30 13:50:00,61.57,61.86,61.45,61.67,212700.0,39.5762,39.7626,39.4991,39.6405,212700.0
2009-01-30 14:00:00,61.64,61.98,61.46,61.62,202300.0,39.6212,39.8398,39.5055,39.6084,202300.0
2009-01-30 14:10:00,61.59,61.93,61.41,61.63,125200.0,39.5891,39.8076,39.4734,39.6148,125200.0
2009-01-30 14:20:00,61.64,62.02,61.39,61.94,121800.0,39.6212,39.8655,39.4605,39.8141,121800.0
2009-01-30 14:30:00,61.94,62.07,61.65,61.9,110000.0,39.8141,39.8976,39.6277,39.7883,110000.0
2009-01-30 14:40:00,61.87,62.06,61.73,61.92,82700.0,39.7691,39.8912,39.6791,39.8012,82700.0
2009-01-30 14:50:00,61.95,61.98,61.61,61.85,90500.0,39.8205,39.8398,39.6019,39.7562,90500.0
2009-01-30 15:00:00,61.85,62.06,61.5,61.68,152200.0,39.7562,39.8912,39.5312,39.6469,152200.0
2009-01-30 15:10:00,61.64,62.06,61.59,61.77,144900.0,39.6212,39.8912,39.5891,39.7048,144900.0
2009-01-30 15:20:00,61.77,61.8,61.33,61.39,195500.0,39.7048,39.7241,39.422,39.4605,195500.0
2009-01-30 15:30:00,61.39,61.55,61.15,61.46,241400.0,39.4605,39.5634,39.3063,39.5055,241400.0
2009-01-30 15:40:00,61.48,61.77,61.25,61.62,356600.0,39.5184,39.7048,39.3705,39.6084,356600.0
2009-01-30 15:50:00,61.62,61.68,61.29,61.61,413400.0,39.6084,39.6469,39.3963,39.6019,413400.0
2009-02-02 09:30:00,60.89,60.9,59.19,60.12,376800.0,39.1391,39.1456,38.0464,38.6442,376800.0
2009-02-02 09:40:00,60.12,60.17,59.4,59.75,158800.0,38.6442,38.6763,38.1814,38.4064,158800.0
2009-02-02 09:50:00,59.75,60.05,59.46,59.76,169400.0,38.4064,38.5992,38.22,38.4128,169400.0
2009-02-02 10:00:00,59.73,60.12,59.52,59.96,222300.0,38.3935,38.6442,38.2585,38.5413,222300.0
2009-02-02 10:10:00,59.97,60.66,59.88,60.47,211700.0,38.5478,38.9913,38.4899,38.8692,211700.0
2009-02-02 10:20:00,60.45,60.58,60.29,60.51,200600.0,38.8563,38.9399,38.7535,38.8949,200600.0
2009-02-02 10:30:00,60.51,60.62,60.2,60.25,235000.0,38.8949,38.9656,38.6956,38.7278,235000.0
2009-02-02 10:40:00,60.27,60.34,59.9,60.13,160100.0,38.7406,38.7856,38.5028,38.6506,160100.0
2009-02-02 10:50:00,60.11,60.19,59.75,59.89,108200.0,38.6378,38.6892,38.4064,38.4964,108200.0
2009-02-02 11:00:00,59.88,59.99,59.63,59.7,195100.0,38.4899,38.5606,38.3292,38.3742,195100.0
2009-02-02 11:10:00,59.73,60.04,59.72,59.91,112200.0,38.3935,38.5928,38.3871,38.5092,112200.0
2009-02-02 11:20:00,59.91,60.05,59.69,60.03,111100.0,38.5092,38.5992,38.3678,38.5863,111100.0
2009-02-02 11:30:00,60.09,60.32,59.81,59.83,124700.0,38.6249,38.7727,38.4449,38.4578,124700.0
2009-02-02 11:40:00,59.83,60.25,59.72,60.09,110700.0,38.4578,38.7278,38.3871,38.6249,110700.0
2009-02-02 11:50:00,60.09,60.24,59.9,60.08,104000.0,38.6249,38.7213,38.5028,38.6185,104000.0
2009-02-02 12:00:00,60.1,60.42,59.93,60.1,114300.0,38.6313,38.837,38.5221,38.6313,114300.0
2009-02-02 12:10:00,60.06,60.26,60.0,60.2,105000.0,38.6056,38.7342,38.5671,38.6956,105000.0
2009-02-02 12:20:00,60.22,60.39,60.01,60.36,90000.0,38.7085,38.8177,38.5735,38.7985,90000.0
2009-02-02 12:30:00,60.36,60.7,60.36,60.67,152800.0,38.7985,39.017,38.7985,38.9977,152800.0
2009-02-02 12:40:00,60.68,60.84,60.5,60.74,114400.0,39.0042,39.107,38.8885,39.0427,114400.0
2009-02-02 12:50:00,60.77,60.8,60.4,60.46,115300.0,39.062,39.0813,38.8242,38.8627,115300.0
2009-02-02 13:00:00,60.44,60.56,60.13,60.27,114300.0,38.8499,38.927,38.6506,38.7406,114300.0
2009-02-02 13:10:00,60.26,60.27,59.9,60.07,91300.0,38.7342,38.7406,38.5028,38.6121,91300.0
2009-02-02 13:20:00,60.06,60.11,59.84,59.96,131700.0,38.6056,38.6378,38.4642,38.5413,131700.0
2009-02-02 13:30:00,59.99,60.3,59.97,60.26,136000.0,38.5606,38.7599,38.5478,38.7342,136000.0
2009-02-02 13:40:00,60.29,60.45,60.22,60.28,112000.0,38.7535,38.8563,38.7085,38.747,112000.0
2009-02-02 13:50:00,60.3,60.38,59.99,60.02,136800.0,38.7599,38.8113,38.5606,38.5799,136800.0
2009-02-02 14:00:00,60.06,60.21,59.85,60.05,133900.0,38.6056,38.702,38.4706,38.5992,133900.0
2009-02-02 14:10:00,60.06,60.3,60.01,60.1,146100.0,38.6056,38.7599,38.5735,38.6313,146100.0
2009-02-02 14:20:00,60.08,60.18,59.63,59.66,152700.0,38.6185,38.6828,38.3292,38.3485,152700.0
2009-02-02 14:30:00,59.68,59.85,59.51,59.59,147400.0,38.3614,38.4706,38.2521,38.3035,147400.0
2009-02-02 14:40:00,59.58,59.87,59.54,59.8,180300.0,38.2971,38.4835,38.2714,38.4385,180300.0
2009-02-02 14:50:00,59.8,59.81,59.6,59.65,125700.0,38.4385,38.4449,38.3099,38.3421,125700.0
2009-02-02 15:00:00,59.65,60.06,59.57,60.04,178700.0,38.3421,38.6056,38.2907,38.5928,178700.0
2009-02-02 15:10:00,60.03,60.17,59.9,60.02,145500.0,38.5863,38.6763,38.5028,38.5799,145500.0
2009-02-02 15:20:00,60.02,60.27,59.91,60.04,127900.0,38.5799,38.7406,38.5092,38.5928,127900.0
2009-02-02 15:30:00,60.03,60.37,60.03,60.23,254600.0,38.5863,38.8049,38.5863,38.7149,254600.0
2009-02-02 15:40:00,60.23,60.45,60.05,60.16,331600.0,38.7149,38.8563,38.5992,38.6699,331600.0
2009-02-02 15:50:00,60.14,60.3,60.04,60.1,425100.0,38.657,38.7599,38.5928,38.6313,425100.0
2009-02-03 09:30:00,61.09,61.9,60.79,61.0,268400.0,39.2677,39.7883,39.0749,39.2098,268400.0
2009-02-03 09:40:00,61.0,61.0,60.33,60.87,183700.0,39.2098,39.2098,38.7792,39.1263,183700.0
2009-02-03 09:50:00,60.88,60.98,60.46,60.92,140400.0,39.1327,39.197,38.8627,39.1584,140400.0
2009-02-03 10:00:00,60.95,61.65,60.9,61.42,264300.0,39.1777,39.6277,39.1456,39.4798,264300.0
2009-02-03 10:10:00,61.45,61.66,61.14,61.45,176400.0,39.4991,39.6341,39.2998,39.4991,176400.0
2009-02-03 10:20:00,61.45,61.96,61.43,61.65,190100.0,39.4991,39.8269,39.4862,39.6277,190100.0
2009-02-03 10:30:00,61.62,61.67,61.12,61.28,150800.0,39.6084,39.6405,39.287,39.3898,150800.0
2009-02-03 10:40:00,61.26,61.56,61.2,61.23,160800.0,39.377,39.5698,39.3384,39.3577,160800.0
2009-02-03 10:50:00,61.25,61.36,60.9,61.03,135200.0,39.3705,39.4412,39.1456,39.2291,135200.0
2009-02-03 11:00:00,61.02,61.38,60.95,61.19,125000.0,39.2227,39.4541,39.1777,39.332,125000.0
2009-02-03 11:10:00,61.19,61.3,61.03,61.21,129600.0,39.332,39.4027,39.2291,39.3448,129600.0
2009-02-03 11:20:00,61.22,61.38,61.11,61.26,143700.0,39.3513,39.4541,39.2805,39.377,143700.0
2009-02-03 11:30:00,61.27,61.37,60.98,61.09,106300.0,39.3834,39.4477,39.197,39.2677,106300.0
2009-02-03 11:40:00,61.08,61.3,60.99,61.23,115100.0,39.2613,39.4027,39.2034,39.3577,115100.0
2009-02-03 11:50:00,61.22,61.44,60.93,61.11,91300.0,39.3513,39.4927,39.1648,39.2805,91300.0
2009-02-03 12:00:00,61.12,61.28,60.74,60.82,125600.0,39.287,39.3898,39.0427,39.0941,125600.0
2009-02-03 12:10:00,60.8,61.19,60.64,61.03,125100.0,39.0813,39.332,38.9784,39.2291,125100.0
2009-02-03 12:20:00,61.07,61.29,60.93,61.23,96300.0,39.2548,39.3963,39.1648,39.3577,96300.0
2009-02-03 12:30:00,61.22,61.31,61.1,61.24,78300.0,39.3513,39.4091,39.2741,39.3641,78300.0
2009-02-03 12:40:00,61.24,61.5,61.17,61.21,79700.0,39.3641,39.5312,39.3191,39.3448,79700.0
2009-02-03 12:50:00,61.25,61.32,60.97,61.03,97200.0,39.3705,39.4155,39.1906,39.2291,97200.0
2009-02-03 13:00:00,61.03,61.08,60.76,60.84,134100.0,39.2291,39.2613,39.0556,39.107,134100.0
2009-02-03 13:10:00,60.83,61.16,60.68,61.09,107600.0,39.1006,39.3127,39.0042,39.2677,107600.0
2009-02-03 13:20:00,61.1,61.23,60.93,61.05,68900.0,39.2741,39.3577,39.1648,39.242,68900.0
2009-02-03 13:30:00,61.05,61.49,60.95,61.41,132400.0,39.242,39.5248,39.1777,39.4734,132400.0
2009-02-03 13:40:00,61.41,61.59,60.9,60.97,132200.0,39.4734,39.5891,39.1456,39.1906,132200.0
2009-02-03 13:50:00,61.01,61.15,60.85,60.98,86500.0,39.2163,39.3063,39.1134,39.197,86500.0
2009-02-03 14:00:00,60.98,61.13,60.85,61.09,137800.0,39.197,39.2934,39.1134,39.2677,137800.0
2009-02-03 14:10:00,61.1,61.26,60.97,61.18,241000.0,39.2741,39.377,39.1906,39.3255,241000.0
2009-02-03 14:20:00,61.16,61.25,60.97,61.02,129900.0,39.3127,39.3705,39.1906,39.2227,129900.0
2009-02-03 14:30:00,61.03,61.56,60.99,61.48,141300.0,39.2291,39.5698,39.2034,39.5184,141300.0
2009-02-03 14:40:00,61.47,61.63,61.35,61.38,146000.0,39.512,39.6148,39.4348,39.4541,146000.0
2009-02-03 14:50:00,61.39,61.49,61.17,61.38,130400.0,39.4605,39.5248,39.3191,39.4541,130400.0
2009-02-03 15:00:00,61.37,61.75,61.03,61.75,183600.0,39.4477,39.6919,39.2291,39.6919,183600.0
2009-02-03 15:10:00,61.76,61.94,61.62,61.83,147300.0,39.6984,39.8141,39.6084,39.7434,147300.0
2009-02-03 15:20:00,61.83,62.09,61.76,62.0,147000.0,39.7434,39.9105,39.6984,39.8526,147000.0
2009-02-03 15:30:00,62.02,62.07,61.52,62.06,220900.0,39.8655,39.8976,39.5441,39.8912,220900.0
2009-02-03 15:40:00,62.06,62.18,61.67,61.77,328100.0,39.8912,39.9683,39.6405,39.7048,328100.0
2009-02-03 15:50:00,61.77,62.22,61.75,61.84,400900.0,39.7048,39.994,39.6919,39.7498,400900.0
2009-02-04 09:30:00,59.79,61.36,59.66,60.27,597900.0,38.4321,39.4412,38.3485,38.7406,597900.0
2009-02-04 09:40:00,60.26,60.39,58.65,58.73,666300.0,38.7342,38.8177,37.6993,37.7507,666300.0
2009-02-04 09:50:00,58.73,59.88,58.29,59.36,555000.0,37.7507,38.4899,37.4679,38.1557,555000.0
2009-02-04 10:00:00,59.37,60.15,59.37,60.01,526400.0,38.1621,38.6635,38.1621,38.5735,526400.0
2009-02-04 10:10:00,60.02,60.02,59.69,59.85,322700.0,38.5799,38.5799,38.3678,38.4706,322700.0
2009-02-04 10:20:00,59.88,60.0,59.26,59.26,229300.0,38.4899,38.5671,38.0914,38.0914,229300.0
2009-02-04 10:30:00,59.49,59.99,58.22,58.22,508900.0,38.2392,38.5606,37.4229,37.4229,508900.0
2009-02-04 10:40:00,58.22,58.96,58.1,58.57,398600.0,37.4229,37.8986,37.3458,37.6479,398600.0
2009-02-04 10:50:00,58.55,58.87,58.3,58.58,266000.0,37.635,37.8407,37.4743,37.6543,266000.0
2009-02-04 11:00:00,58.59,59.52,58.5,59.5,284100.0,37.6607,38.2585,37.6029,38.2457,284100.0
2009-02-04 11:10:00,59.49,59.53,58.88,59.08,295300.0,38.2392,38.265,37.8471,37.9757,295300.0
2009-02-04 11:20:00,59.06,59.77,59.02,59.31,268900.0,37.9628,38.4192,37.9371,38.1235,268900.0
2009-02-04 11:30:00,59.31,59.33,59.0,59.3,133000.0,38.1235,38.1364,37.9243,38.1171,133000.0
2009-02-04 11:40:00,59.27,59.27,58.98,59.08,265100.0,38.0978,38.0978,37.9114,37.9757,265100.0
2009-02-04 11:50:00,59.07,59.15,58.95,58.97,124100.0,37.9693,38.0207,37.8921,37.905,124100.0
2009-02-04 12:00:00,58.96,59.1,58.94,59.03,174400.0,37.8986,37.9886,37.8857,37.9436,174400.0
2009-02-04 12:10:00,59.01,59.23,58.95,59.09,99600.0,37.9307,38.0721,37.8921,37.9821,99600.0
2009-02-04 12:20:00,59.1,59.18,58.94,58.96,136900.0,37.9886,38.04,37.8857,37.8986,136900.0
2009-02-04 12:30:00,58.95,59.16,58.94,59.12,91200.0,37.8921,38.0271,37.8857,38.0014,91200.0
2009-02-04 12:40:00,59.14,59.22,59.0,59.15,139600.0,38.0143,38.0657,37.9243,38.0207,139600.0
2009-02-04 12:50:00,59.16,59.42,58.95,59.4,182300.0,38.0271,38.1942,37.8921,38.1814,182300.0
2009-02-04 13:00:00,59.41,59.42,58.8,59.06,191000.0,38.1878,38.1942,37.7957,37.9628,191000.0
2009-02-04 13:10:00,59.07,59.09,58.84,58.96,91100.0,37.9693,37.9821,37.8214,37.8986,91100.0
2009-02-04 13:20:00,59.0,59.07,58.94,59.01,85900.0,37.9243,37.9693,37.8857,37.9307,85900.0
2009-02-04 13:30:00,58.99,59.05,58.5,58.51,148200.0,37.9178,37.9564,37.6029,37.6093,148200.0
2009-02-04 13:40:00,58.51,58.69,58.24,58.3,180400.0,37.6093,37.725,37.4358,37.4743,180400.0
2009-02-04 13:50:00,58.29,58.48,58.0,58.43,257500.0,37.4679,37.59,37.2815,37.5579,257500.0
2009-02-04 14:00:00,58.41,58.8,58.35,58.35,260700.0,37.545,37.7957,37.5065,37.5065,260700.0
2009-02-04 14:10:00,58.34,58.79,58.29,58.73,174200.0,37.5,37.7893,37.4679,37.7507,174200.0
2009-02-04 14:20:00,58.7,58.8,58.3,58.65,247700.0,37.7314,37.7957,37.4743,37.6993,247700.0
2009-02-04 14:30:00,58.67,58.9,58.57,58.83,226000.0,37.7122,37.86,37.6479,37.815,226000.0
2009-02-04 14:40:00,58.83,59.04,58.47,58.67,244400.0,37.815,37.95,37.5836,37.7122,244400.0
2009-02-04 14:50:00,58.66,59.04,58.34,58.91,301900.0,37.7057,37.95,37.5,37.8664,301900.0
2009-02-04 15:00:00,58.94,58.95,58.33,58.59,352500.0,37.8857,37.8921,37.4936,37.6607,352500.0
2009-02-04 15:10:00,58.62,58.63,58.12,58.29,220200.0,37.68,37.6864,37.3586,37.4679,220200.0
2009-02-04 15:20:00,58.3,58.42,58.04,58.26,224500.0,37.4743,37.5515,37.3072,37.4486,224500.0
2009-02-04 15:30:00,58.27,58.4,57.82,57.83,375800.0,37.455,37.5386,37.1658,37.1722,375800.0
2009-02-04 15:40:00,57.82,58.16,57.76,57.78,328500.0,37.1658,37.3843,37.1272,37.1401,328500.0
2009-02-04 15:50:00,57.77,58.12,57.67,57.94,766800.0,37.1336,37.3586,37.0694,37.2429,766800.0
2009-02-05 09:30:00,57.71,58.88,57.57,57.98,306700.0,37.0951,37.8471,37.0051,37.2686,306700.0
2009-02-05 09:40:00,57.98,58.14,57.68,57.68,131800.0,37.2686,37.3715,37.0758,37.0758,131800.0
2009-02-05 09:50:00,57.72,57.98,57.3,57.84,289800.0,37.1015,37.2686,36.8315,37.1786,289800.0
2009-02-05 10:00:00,57.86,58.05,57.45,57.53,186200.0,37.1915,37.3136,36.928,36.9794,186200.0
2009-02-05 10:10:00,57.52,57.89,57.51,57.79,241800.0,36.973,37.2108,36.9665,37.1465,241800.0
2009-02-05 10:20:00,57.79,57.95,57.5,57.66,188700.0,37.1465,37.2494,36.9601,37.0629,188700.0
2009-02-05 10:30:00,57.63,58.0,57.57,57.76,218900.0,37.0437,37.2815,37.0051,37.1272,218900.0
2009-02-05 10:40:00,57.76,58.11,57.72,58.05,157400.0,37.1272,37.3522,37.1015,37.3136,157400.0
2009-02-05 10:50:00,58.08,58.45,58.01,58.36,250000.0,37.3329,37.5707,37.2879,37.5129,250000.0
2009-02-05 11:00:00,58.36,58.44,57.88,57.88,259300.0,37.5129,37.5643,37.2044,37.2044,259300.0
2009-02-05 11:10:00,57.91,58.11,57.91,58.08,167100.0,37.2236,37.3522,37.2236,37.3329,167100.0
2009-02-05 11:20:00,58.11,58.63,58.11,58.42,204700.0,37.3522,37.6864,37.3522,37.5515,204700.0
2009-02-05 11:30:00,58.4,58.7,58.4,58.54,116000.0,37.5386,37.7314,37.5386,37.6286,116000.0
2009-02-05 11:40:00,58.54,58.56,58.3,58.47,89600.0,37.6286,37.6414,37.4743,37.5836,89600.0
2009-02-05 11:50:00,58.48,58.86,58.41,58.85,69700.0,37.59,37.8343,37.545,37.8279,69700.0
2009-02-05 12:00:00,58.84,59.52,58.77,59.2,313000.0,37.8214,38.2585,37.7764,38.0528,313000.0
2009-02-05 12:10:00,59.2,59.39,59.07,59.37,207100.0,38.0528,38.175,37.9693,38.1621,207100.0
2009-02-05 12:20:00,59.39,59.39,59.06,59.09,123100.0,38.175,38.175,37.9628,37.9821,123100.0
2009-02-05 12:30:00,59.12,59.31,58.97,59.2,138100.0,38.0014,38.1235,37.905,38.0528,138100.0
2009-02-05 12:40:00,59.19,59.5,59.18,59.35,123400.0,38.0464,38.2457,38.04,38.1492,123400.0
2009-02-05 12:50:00,59.34,59.64,59.23,59.6,176900.0,38.1428,38.3357,38.0721,38.3099,176900.0
2009-02-05 13:00:00,59.57,59.81,59.5,59.78,163400.0,38.2907,38.4449,38.2457,38.4256,163400.0
2009-02-05 13:10:00,59.79,59.98,59.59,59.85,149100.0,38.4321,38.5542,38.3035,38.4706,149100.0
2009-02-05 13:20:00,59.87,60.0,59.78,59.82,165700.0,38.4835,38.5671,38.4256,38.4514,165700.0
2009-02-05 13:30:00,59.83,59.97,59.61,59.61,219100.0,38.4578,38.5478,38.3164,38.3164,219100.0
2009-02-05 13:40:00,59.59,59.72,59.32,59.41,336900.0,38.3035,38.3871,38.13,38.1878,336900.0
2009-02-05 13:50:00,59.41,59.61,59.28,59.28,98600.0,38.1878,38.3164,38.1043,38.1043,98600.0
2009-02-05 14:00:00,59.3,59.65,59.27,59.46,191400.0,38.1171,38.3421,38.0978,38.22,191400.0
2009-02-05 14:10:00,59.49,59.5,59.21,59.21,169500.0,38.2392,38.2457,38.0593,38.0593,169500.0
2009-02-05 14:20:00,59.23,59.62,59.08,59.58,230500.0,38.0721,38.3228,37.9757,38.2971,230500.0
2009-02-05 14:30:00,59.58,59.68,59.4,59.52,155300.0,38.2971,38.3614,38.1814,38.2585,155300.0
2009-02-05 14:40:00,59.53,59.86,59.46,59.76,236800.0,38.265,38.4771,38.22,38.4128,236800.0
2009-02-05 14:50:00,59.76,59.96,59.57,59.64,186900.0,38.4128,38.5413,38.2907,38.3357,186900.0
2009-02-05 15:00:00,59.64,59.81,59.28,59.51,203300.0,38.3357,38.4449,38.1043,38.2521,203300.0
2009-02-05 15:10:00,59.51,59.84,59.5,59.71,133500.0,38.2521,38.4642,38.2457,38.3807,133500.0
2009-02-05 15:20:00,59.71,59.88,59.71,59.84,225300.0,38.3807,38.4899,38.3807,38.4642,225300.0
2009-02-05 15:30:00,59.84,59.89,59.55,59.67,244400.0,38.4642,38.4964,38.2778,38.3549,244400.0
2009-02-05 15:40:00,59.66,59.86,59.56,59.63,240300.0,38.3485,38.4771,38.2842,38.3292,240300.0
2009-02-05 15:50:00,59.63,59.69,59.37,59.4,422100.0,38.3292,38.3678,38.1621,38.1814,422100.0
2009-02-06 09:30:00,58.67,59.34,57.88,58.51,195900.0,37.7122,38.1428,37.2044,37.6093,195900.0
2009-02-06 09:40:00,58.48,58.83,58.32,58.4,177100.0,37.59,37.815,37.4872,37.5386,177100.0
2009-02-06 09:50:00,58.4,58.64,58.36,58.49,194500.0,37.5386,37.6929,37.5129,37.5965,194500.0
2009-02-06 10:00:00,58.49,58.49,57.73,57.87,213300.0,37.5965,37.5965,37.1079,37.1979,213300.0
2009-02-06 10:10:00,57.88,58.32,57.84,57.84,116500.0,37.2044,37.4872,37.1786,37.1786,116500.0
2009-02-06 10:20:00,57.83,58.26,57.8,58.11,160000.0,37.1722,37.4486,37.1529,37.3522,160000.0
2009-02-06 10:30:00,58.11,58.15,57.9,58.03,128900.0,37.3522,37.3779,37.2172,37.3008,128900.0
2009-02-06 10:40:00,58.03,58.2,57.95,58.18,121700.0,37.3008,37.41,37.2494,37.3972,121700.0
2009-02-06 10:50:00,58.18,58.2,58.04,58.06,92800.0,37.3972,37.41,37.3072,37.3201,92800.0
2009-02-06 11:00:00,58.06,58.13,57.94,58.0,239000.0,37.3201,37.3651,37.2429,37.2815,239000.0
2009-02-06 11:10:00,58.0,58.02,57.65,57.65,172600.0,37.2815,37.2943,37.0565,37.0565,172600.0
2009-02-06 11:20:00,57.63,57.65,57.08,57.12,225000.0,37.0437,37.0565,36.6901,36.7158,225000.0
2009-02-06 11:30:00,57.08,57.28,57.08,57.1,153000.0,36.6901,36.8187,36.6901,36.703,153000.0
2009-02-06 11:40:00,57.12,57.17,57.01,57.04,152300.0,36.7158,36.748,36.6451,36.6644,152300.0
2009-02-06 11:50:00,57.04,57.47,56.95,57.44,235500.0,36.6644,36.9408,36.6066,36.9215,235500.0
2009-02-06 12:00:00,57.44,57.72,57.31,57.71,130600.0,36.9215,37.1015,36.838,37.0951,130600.0
2009-02-06 12:10:00,57.71,57.76,57.5,57.55,72600.0,37.0951,37.1272,36.9601,36.9922,72600.0
2009-02-06 12:20:00,57.55,57.8,57.5,57.5,123500.0,36.9922,37.1529,36.9601,36.9601,123500.0
2009-02-06 12:30:00,57.5,57.66,57.46,57.6,80100.0,36.9601,37.0629,36.9344,37.0244,80100.0
2009-02-06 12:40:00,57.59,57.62,57.44,57.52,62200.0,37.0179,37.0372,36.9215,36.973,62200.0
2009-02-06 12:50:00,57.52,57.59,57.47,57.56,65000.0,36.973,37.0179,36.9408,36.9987,65000.0
2009-02-06 13:00:00,57.56,57.75,57.44,57.63,93200.0,36.9987,37.1208,36.9215,37.0437,93200.0
2009-02-06 13:10:00,57.62,58.16,57.62,58.14,102100.0,37.0372,37.3843,37.0372,37.3715,102100.0
2009-02-06 13:20:00,58.14,58.4,58.02,58.33,189300.0,37.3715,37.5386,37.2943,37.4936,189300.0
2009-02-06 13:30:00,58.32,58.72,58.29,58.7,199000.0,37.4872,37.7443,37.4679,37.7314,199000.0
2009-02-06 13:40:00,58.7,58.98,58.49,58.82,197500.0,37.7314,37.9114,37.5965,37.8086,197500.0
2009-02-06 13:50:00,58.82,58.84,58.59,58.59,195000.0,37.8086,37.8214,37.6607,37.6607,195000.0
2009-02-06 14:00:00,58.58,58.58,58.14,58.15,205600.0,37.6543,37.6543,37.3715,37.3779,205600.0
2009-02-06 14:10:00,58.15,58.18,57.66,57.74,156900.0,37.3779,37.3972,37.0629,37.1144,156900.0
2009-02-06 14:20:00,57.74,57.99,57.67,57.88,127300.0,37.1144,37.2751,37.0694,37.2044,127300.0
2009-02-06 14:30:00,57.88,58.04,57.85,57.89,185200.0,37.2044,37.3072,37.1851,37.2108,185200.0
2009-02-06 14:40:00,57.89,57.93,57.73,57.87,111600.0,37.2108,37.2365,37.1079,37.1979,111600.0
2009-02-06 14:50:00,57.87,57.95,57.74,57.88,115900.0,37.1979,37.2494,37.1144,37.2044,115900.0
2009-02-06 15:00:00,57.86,57.88,57.61,57.65,165000.0,37.1915,37.2044,37.0308,37.0565,165000.0
2009-02-06 15:10:00,57.66,57.89,57.54,57.84,157500.0,37.0629,37.2108,36.9858,37.1786,157500.0
2009-02-06 15:20:00,57.86,57.99,57.62,57.91,134900.0,37.1915,37.2751,37.0372,37.2236,134900.0
2009-02-06 15:30:00,57.9,58.09,57.88,58.08,137600.0,37.2172,37.3393,37.2044,37.3329,137600.0
2009-02-06 15:40:00,58.08,58.35,58.04,58.17,207300.0,37.3329,37.5065,37.3072,37.3908,207300.0
2009-02-06 15:50:00,58.17,58.26,57.9,58.2,409400.0,37.3908,37.4486,37.2172,37.41,409400.0
2009-02-09 09:30:00,58.24,59.24,58.24,59.0,343400.0,37.4358,38.0785,37.4358,37.9243,343400.0
2009-02-09 09:40:00,59.0,59.47,58.75,59.43,221800.0,37.9243,38.2264,37.7636,38.2007,221800.0
2009-02-09 09:50:00,59.48,59.49,59.29,59.3,201100.0,38.2328,38.2392,38.1107,38.1171,201100.0
2009-02-09 10:00:00,59.3,59.3,58.66,58.69,275800.0,38.1171,38.1171,37.7057,37.725,275800.0
2009-02-09 10:10:00,58.69,58.84,58.4,58.76,215100.0,37.725,37.8214,37.5386,37.77,215100.0
2009-02-09 10:20:00,58.75,58.99,58.72,58.93,147100.0,37.7636,37.9178,37.7443,37.8793,147100.0
2009-02-09 10:30:00,58.95,59.53,58.86,59.53,157400.0,37.8921,38.265,37.8343,38.265,157400.0
2009-02-09 10:40:00,59.53,60.0,59.5,59.98,195700.0,38.265,38.5671,38.2457,38.5542,195700.0
2009-02-09 10:50:00,59.97,60.12,59.77,60.02,127100.0,38.5478,38.6442,38.4192,38.5799,127100.0
2009-02-09 11:00:00,60.02,60.03,59.74,59.9,179500.0,38.5799,38.5863,38.3999,38.5028,179500.0
2009-02-09 11:10:00,59.9,60.05,59.87,60.02,189200.0,38.5028,38.5992,38.4835,38.5799,189200.0
2009-02-09 11:20:00,60.01,60.11,59.97,60.06,212100.0,38.5735,38.6378,38.5478,38.6056,212100.0
2009-02-09 11:30:00,60.06,60.11,59.88,59.89,276400.0,38.6056,38.6378,38.4899,38.4964,276400.0
2009-02-09 11:40:00,59.9,59.93,59.7,59.79,197900.0,38.5028,38.5221,38.3742,38.4321,197900.0
2009-02-09 11:50:00,59.79,59.85,59.76,59.77,166000.0,38.4321,38.4706,38.4128,38.4192,166000.0
2009-02-09 12:00:00,59.77,59.77,59.37,59.55,136900.0,38.4192,38.4192,38.1621,38.2778,136900.0
2009-02-09 12:10:00,59.52,59.82,59.36,59.81,138300.0,38.2585,38.4514,38.1557,38.4449,138300.0
2009-02-09 12:20:00,59.81,59.85,59.68,59.74,116500.0,38.4449,38.4706,38.3614,38.3999,116500.0
2009-02-09 12:30:00,59.76,59.77,59.33,59.39,108200.0,38.4128,38.4192,38.1364,38.175,108200.0
2009-02-09 12:40:00,59.4,59.59,59.35,59.57,85300.0,38.1814,38.3035,38.1492,38.2907,85300.0
2009-02-09 12:50:00,59.56,59.74,59.51,59.57,83400.0,38.2842,38.3999,38.2521,38.2907,83400.0
2009-02-09 13:00:00,59.57,59.72,59.55,59.62,53800.0,38.2907,38.3871,38.2778,38.3228,53800.0
2009-02-09 13:10:00,59.62,59.7,59.5,59.53,62100.0,38.3228,38.3742,38.2457,38.265,62100.0
2009-02-09 13:20:00,59.49,59.59,59.4,59.47,90000.0,38.2392,38.3035,38.1814,38.2264,90000.0
2009-02-09 13:30:00,59.47,59.48,58.86,59.14,146300.0,38.2264,38.2328,37.8343,38.0143,146300.0
2009-02-09 13:40:00,59.15,59.27,59.09,59.12,100900.0,38.0207,38.0978,37.9821,38.0014,100900.0
2009-02-09 13:50:00,59.11,59.37,58.99,59.37,103100.0,37.995,38.1621,37.9178,38.1621,103100.0
2009-02-09 14:00:00,59.37,59.5,59.35,59.42,77200.0,38.1621,38.2457,38.1492,38.1942,77200.0
2009-02-09 14:10:00,59.42,59.44,59.06,59.21,81400.0,38.1942,38.2071,37.9628,38.0593,81400.0
2009-02-09 14:20:00,59.21,59.24,58.85,59.01,164200.0,38.0593,38.0785,37.8279,37.9307,164200.0
2009-02-09 14:30:00,59.0,59.25,58.9,59.18,116400.0,37.9243,38.085,37.86,38.04,116400.0
2009-02-09 14:40:00,59.17,59.23,58.92,59.15,116100.0,38.0335,38.0721,37.8729,38.0207,116100.0
2009-02-09 14:50:00,59.16,59.38,59.15,59.33,118300.0,38.0271,38.1685,38.0207,38.1364,118300.0
2009-02-09 15:00:00,59.32,59.35,59.04,59.15,135300.0,38.13,38.1492,37.95,38.0207,135300.0
2009-02-09 15:10:00,59.14,59.48,59.04,59.41,173200.0,38.0143,38.2328,37.95,38.1878,173200.0
2009-02-09 15:20:00,59.43,59.83,59.41,59.73,134500.0,38.2007,38.4578,38.1878,38.3935,134500.0
2009-02-09 15:30:00,59.71,59.83,59.28,59.28,120300.0,38.3807,38.4578,38.1043,38.1043,120300.0
2009-02-09 15:40:00,59.28,59.4,59.09,59.25,178800.0,38.1043,38.1814,37.9821,38.085,178800.0
2009-02-09 15:50:00,59.24,59.36,59.14,59.35,396300.0,38.0785,38.1557,38.0143,38.1492,396300.0
2009-02-10 09:30:00,60.1,60.1,59.49,59.71,189000.0,38.6313,38.6313,38.2392,38.3807,189000.0
2009-02-10 09:40:00,59.71,59.89,59.53,59.63,143900.0,38.3807,38.4964,38.265,38.3292,143900.0
2009-02-10 09:50:00,59.67,59.72,59.34,59.63,167100.0,38.3549,38.3871,38.1428,38.3292,167100.0
2009-02-10 10:00:00,59.62,59.74,59.33,59.49,94800.0,38.3228,38.3999,38.1364,38.2392,94800.0
2009-02-10 10:10:00,59.5,59.72,59.39,59.4,119200.0,38.2457,38.3871,38.175,38.1814,119200.0
2009-02-10 10:20:00,59.41,59.43,58.8,58.96,116900.0,38.1878,38.2007,37.7957,37.8986,116900.0
2009-02-10 10:30:00,58.93,59.15,58.77,58.82,173600.0,37.8793,38.0207,37.7764,37.8086,173600.0
2009-02-10 10:40:00,58.81,58.99,58.52,58.55,157600.0,37.8021,37.9178,37.6157,37.635,157600.0
2009-02-10 10:50:00,58.58,58.96,58.58,58.94,127800.0,37.6543,37.8986,37.6543,37.8857,127800.0
2009-02-10 11:00:00,58.95,59.57,58.31,58.35,240900.0,37.8921,38.2907,37.4808,37.5065,240900.0
2009-02-10 11:10:00,58.34,58.76,58.05,58.76,171400.0,37.5,37.77,37.3136,37.77,171400.0
2009-02-10 11:20:00,58.77,59.1,58.34,58.47,131200.0,37.7764,37.9886,37.5,37.5836,131200.0
2009-02-10 11:30:00,58.47,58.52,57.37,57.37,161400.0,37.5836,37.6157,36.8765,36.8765,161400.0
2009-02-10 11:40:00,57.37,58.05,57.23,57.89,138900.0,36.8765,37.3136,36.7865,37.2108,138900.0
2009-02-10 11:50:00,57.89,58.08,57.7,58.07,108600.0,37.2108,37.3329,37.0887,37.3265,108600.0
2009-02-10 12:00:00,58.07,58.2,57.62,57.65,96900.0,37.3265,37.41,37.0372,37.0565,96900.0
2009-02-10 12:10:00,57.66,58.05,57.65,58.0,57800.0,37.0629,37.3136,37.0565,37.2815,57800.0
2009-02-10 12:20:00,58.0,58.01,57.56,57.7,62400.0,37.2815,37.2879,36.9987,37.0887,62400.0
2009-02-10 12:30:00,57.7,57.86,57.57,57.82,45300.0,37.0887,37.1915,37.0051,37.1658,45300.0
2009-02-10 12:40:00,57.84,58.15,57.84,58.13,49900.0,37.1786,37.3779,37.1786,37.3651,49900.0
2009-02-10 12:50:00,58.14,58.35,58.08,58.12,42900.0,37.3715,37.5065,37.3329,37.3586,42900.0
2009-02-10 13:00:00,58.1,58.11,57.44,57.57,67900.0,37.3458,37.3522,36.9215,37.0051,67900.0
2009-02-10 13:10:00,57.56,57.66,57.33,57.45,72300.0,36.9987,37.0629,36.8508,36.928,72300.0
2009-02-10 13:20:00,57.45,57.46,57.0,57.29,163200.0,36.928,36.9344,36.6387,36.8251,163200.0
2009-02-10 13:30:00,57.29,57.6,57.12,57.56,110300.0,36.8251,37.0244,36.7158,36.9987,110300.0
2009-02-10 13:40:00,57.55,57.55,57.12,57.32,63300.0,36.9922,36.9922,36.7158,36.8444,63300.0
2009-02-10 13:50:00,57.33,57.34,57.05,57.08,63400.0,36.8508,36.8573,36.6708,36.6901,63400.0
2009-02-10 14:00:00,57.05,57.36,57.03,57.21,150400.0,36.6708,36.8701,36.658,36.7737,150400.0
2009-02-10 14:10:00,57.2,57.22,56.81,56.9,119600.0,36.7673,36.7801,36.5166,36.5744,119600.0
2009-02-10 14:20:00,56.89,56.94,56.21,56.24,241400.0,36.568,36.6001,36.1309,36.1502,241400.0
2009-02-10 14:30:00,56.24,56.52,56.06,56.51,127500.0,36.1502,36.3302,36.0345,36.3237,127500.0
2009-02-10 14:40:00,56.53,56.79,56.43,56.72,145100.0,36.3366,36.5037,36.2723,36.4587,145100.0
2009-02-10 14:50:00,56.72,56.74,56.14,56.22,141100.0,36.4587,36.4716,36.0859,36.1373,141100.0
2009-02-10 15:00:00,56.23,56.53,56.08,56.19,173600.0,36.1438,36.3366,36.0473,36.1181,173600.0
2009-02-10 15:10:00,56.19,56.21,55.75,55.84,184700.0,36.1181,36.1309,35.8352,35.8931,184700.0
2009-02-10 15:20:00,55.84,56.24,55.65,56.09,158800.0,35.8931,36.1502,35.7709,36.0538,158800.0
2009-02-10 15:30:00,56.08,56.37,56.05,56.15,234800.0,36.0473,36.2338,36.0281,36.0923,234800.0
2009-02-10 15:40:00,56.13,56.59,55.95,56.48,325200.0,36.0795,36.3752,35.9638,36.3045,325200.0
2009-02-10 15:50:00,56.49,56.53,56.12,56.26,411300.0,36.3109,36.3366,36.0731,36.163,411300.0
2009-02-11 09:30:00,56.62,56.81,55.87,56.42,219100.0,36.3944,36.5166,35.9124,36.2659,219100.0
2009-02-11 09:40:00,56.42,56.56,56.18,56.25,145400.0,36.2659,36.3559,36.1116,36.1566,145400.0
2009-02-11 09:50:00,56.26,56.35,55.8,56.0,234500.0,36.163,36.2209,35.8674,35.9959,234500.0
2009-02-11 10:00:00,55.97,56.18,55.28,55.28,195400.0,35.9766,36.1116,35.5331,35.5331,195400.0
2009-02-11 10:10:00,55.28,55.33,54.55,54.61,404000.0,35.5331,35.5653,35.0639,35.1025,404000.0
2009-02-11 10:20:00,54.62,54.78,53.79,54.07,437900.0,35.1089,35.2117,34.5754,34.7553,437900.0
2009-02-11 10:30:00,54.05,54.3,53.8,54.13,630600.0,34.7425,34.9032,34.5818,34.7939,630600.0
2009-02-11 10:40:00,54.11,54.35,53.98,54.19,251700.0,34.7811,34.9353,34.6975,34.8325,251700.0
2009-02-11 10:50:00,54.2,54.26,53.8,53.91,280200.0,34.8389,34.8775,34.5818,34.6525,280200.0
2009-02-11 11:00:00,53.91,54.16,53.67,53.73,214700.0,34.6525,34.8132,34.4982,34.5368,214700.0
2009-02-11 11:10:00,53.74,54.14,53.74,54.0,184800.0,34.5432,34.8003,34.5432,34.7104,184800.0
2009-02-11 11:20:00,54.02,54.08,53.75,53.82,200900.0,34.7232,34.7618,34.5497,34.5947,200900.0
2009-02-11 11:30:00,53.81,53.9,53.11,53.17,366900.0,34.5882,34.6461,34.1383,34.1768,366900.0
2009-02-11 11:40:00,53.18,53.24,52.69,52.76,506400.0,34.1833,34.2218,33.8683,33.9133,506400.0
2009-02-11 11:50:00,52.76,53.13,52.46,52.76,493800.0,33.9133,34.1511,33.7205,33.9133,493800.0
2009-02-11 12:00:00,52.77,53.16,52.74,53.13,208100.0,33.9197,34.1704,33.9004,34.1511,208100.0
2009-02-11 12:10:00,53.15,53.28,53.07,53.14,228300.0,34.164,34.2475,34.1126,34.1576,228300.0
2009-02-11 12:20:00,53.14,53.25,52.97,53.08,235800.0,34.1576,34.2283,34.0483,34.119,235800.0
2009-02-11 12:30:00,53.07,53.09,52.67,52.98,243800.0,34.1126,34.1254,33.8554,34.0547,243800.0
2009-02-11 12:40:00,52.98,53.1,52.89,52.95,319100.0,34.0547,34.1318,33.9969,34.0354,319100.0
2009-02-11 12:50:00,52.94,52.97,52.6,52.65,170500.0,34.029,34.0483,33.8105,33.8426,170500.0
2009-02-11 13:00:00,52.67,52.9,52.53,52.62,197000.0,33.8554,34.0033,33.7655,33.8233,197000.0
2009-02-11 13:10:00,52.59,52.65,52.49,52.57,246800.0,33.804,33.8426,33.7397,33.7912,246800.0
2009-02-11 13:20:00,52.57,52.78,52.49,52.58,189200.0,33.7912,33.9262,33.7397,33.7976,189200.0
2009-02-11 13:30:00,52.59,52.6,52.0,52.21,397900.0,33.804,33.8105,33.4248,33.5598,397900.0
2009-02-11 13:40:00,52.22,52.5,51.71,51.72,319900.0,33.5662,33.7462,33.2384,33.2448,319900.0
2009-02-11 13:50:00,51.71,52.11,51.69,52.0,303900.0,33.2384,33.4955,33.2255,33.4248,303900.0
2009-02-11 14:00:00,52.0,52.15,51.77,52.04,285200.0,33.4248,33.5212,33.2769,33.4505,285200.0
2009-02-11 14:10:00,52.02,52.05,51.72,51.79,297300.0,33.4376,33.4569,33.2448,33.2898,297300.0
2009-02-11 14:20:00,51.78,51.81,51.53,51.67,356800.0,33.2834,33.3027,33.1227,33.2127,356800.0
2009-02-11 14:30:00,51.65,52.27,51.59,52.24,368200.0,33.1998,33.5983,33.1612,33.5791,368200.0
2009-02-11 14:40:00,52.23,52.29,52.03,52.17,298500.0,33.5726,33.6112,33.4441,33.5341,298500.0
2009-02-11 14:50:00,52.17,53.12,52.16,53.01,500100.0,33.5341,34.1447,33.5276,34.074,500100.0
2009-02-11 15:00:00,53.01,53.49,52.95,53.36,504000.0,34.074,34.3825,34.0354,34.299,504000.0
2009-02-11 15:10:00,53.36,53.55,53.0,53.05,317800.0,34.299,34.4211,34.0676,34.0997,317800.0
2009-02-11 15:20:00,53.06,53.09,52.73,52.85,258300.0,34.1061,34.1254,33.894,33.9712,258300.0
2009-02-11 15:30:00,52.85,52.94,52.36,52.45,600000.0,33.9712,34.029,33.6562,33.714,600000.0
2009-02-11 15:40:00,52.44,52.49,52.08,52.28,538100.0,33.7076,33.7397,33.4762,33.6048,538100.0
2009-02-11 15:50:00,52.26,52.59,52.25,52.51,605900.0,33.5919,33.804,33.5855,33.7526,605900.0
2009-02-12 09:30:00,51.53,51.65,50.86,51.42,257900.0,33.1227,33.1998,32.692,33.052,257900.0
2009-02-12 09:40:00,51.43,51.62,51.05,51.26,134200.0,33.0584,33.1805,32.8141,32.9491,134200.0
2009-02-12 09:50:00,51.27,51.3,50.6,50.63,223600.0,32.9556,32.9748,32.5249,32.5442,223600.0
2009-02-12 10:00:00,50.63,50.71,50.39,50.51,236900.0,32.5442,32.5956,32.3899,32.467,236900.0
2009-02-12 10:10:00,50.53,50.81,50.41,50.77,215300.0,32.4799,32.6599,32.4028,32.6342,215300.0
2009-02-12 10:20:00,50.77,51.2,50.74,51.05,260700.0,32.6342,32.9106,32.6149,32.8141,260700.0
2009-02-12 10:30:00,51.02,51.17,50.85,51.0,243700.0,32.7949,32.8913,32.6856,32.782,243700.0
2009-02-12 10:40:00,50.99,51.11,50.75,51.06,164700.0,32.7756,32.8527,32.6213,32.8206,164700.0
2009-02-12 10:50:00,51.06,51.11,50.77,50.89,166800.0,32.8206,32.8527,32.6342,32.7113,166800.0
2009-02-12 11:00:00,50.88,51.06,50.57,50.99,165000.0,32.7049,32.8206,32.5056,32.7756,165000.0
2009-02-12 11:10:00,51.0,51.02,50.53,50.58,139500.0,32.782,32.7949,32.4799,32.512,139500.0
2009-02-12 11:20:00,50.56,50.78,50.45,50.66,96800.0,32.4992,32.6406,32.4285,32.5635,96800.0
2009-02-12 11:30:00,50.67,50.96,50.66,50.87,178800.0,32.5699,32.7563,32.5635,32.6984,178800.0
2009-02-12 11:40:00,50.89,51.05,50.82,51.0,235800.0,32.7113,32.8141,32.6663,32.782,235800.0
2009-02-12 11:50:00,51.0,51.37,50.94,51.26,173900.0,32.782,33.0198,32.7434,32.9491,173900.0
2009-02-12 12:00:00,51.25,51.51,51.21,51.51,326100.0,32.9427,33.1098,32.917,33.1098,326100.0
2009-02-12 12:10:00,51.52,51.63,51.47,51.61,143900.0,33.1162,33.187,33.0841,33.1741,143900.0
2009-02-12 12:20:00,51.59,52.08,51.59,51.99,192800.0,33.1612,33.4762,33.1612,33.4184,192800.0
2009-02-12 12:30:00,51.99,52.06,51.82,51.85,145900.0,33.4184,33.4634,33.3091,33.3284,145900.0
2009-02-12 12:40:00,51.85,51.93,51.39,51.5,181100.0,33.3284,33.3798,33.0327,33.1034,181100.0
2009-02-12 12:50:00,51.5,51.75,51.49,51.63,70200.0,33.1034,33.2641,33.097,33.187,70200.0
2009-02-12 13:00:00,51.64,51.64,51.25,51.42,224500.0,33.1934,33.1934,32.9427,33.052,224500.0
2009-02-12 13:10:00,51.45,51.59,51.21,51.31,166000.0,33.0713,33.1612,32.917,32.9813,166000.0
2009-02-12 13:20:00,51.3,51.46,51.07,51.34,160900.0,32.9748,33.0777,32.827,33.0005,160900.0
2009-02-12 13:30:00,51.34,51.47,50.9,50.95,235500.0,33.0005,33.0841,32.7177,32.7499,235500.0
2009-02-12 13:40:00,50.96,51.02,50.77,51.01,159100.0,32.7563,32.7949,32.6342,32.7884,159100.0
2009-02-12 13:50:00,51.02,51.17,50.85,50.94,165600.0,32.7949,32.8913,32.6856,32.7434,165600.0
2009-02-12 14:00:00,50.94,51.01,50.82,50.86,157000.0,32.7434,32.7884,32.6663,32.692,157000.0
2009-02-12 14:10:00,50.86,51.09,50.82,50.93,142500.0,32.692,32.8399,32.6663,32.737,142500.0
2009-02-12 14:20:00,50.95,51.01,50.75,50.9,130900.0,32.7499,32.7884,32.6213,32.7177,130900.0
2009-02-12 14:30:00,50.9,50.92,50.54,50.63,140100.0,32.7177,32.7306,32.4863,32.5442,140100.0
2009-02-12 14:40:00,50.62,50.65,50.43,50.51,171600.0,32.5377,32.557,32.4156,32.467,171600.0
2009-02-12 14:50:00,50.51,50.59,50.43,50.49,142700.0,32.467,32.5185,32.4156,32.4542,142700.0
2009-02-12 15:00:00,50.49,50.5,50.15,50.28,196500.0,32.4542,32.4606,32.2356,32.3192,196500.0
2009-02-12 15:10:00,50.32,50.68,50.28,50.67,289500.0,32.3449,32.5763,32.3192,32.5699,289500.0
2009-02-12 15:20:00,50.64,51.16,50.49,51.15,357600.0,32.5506,32.8848,32.4542,32.8784,357600.0
2009-02-12 15:30:00,51.15,51.27,50.77,51.04,228400.0,32.8784,32.9556,32.6342,32.8077,228400.0
2009-02-12 15:40:00,51.03,51.62,51.03,51.4,275300.0,32.8013,33.1805,32.8013,33.0391,275300.0
2009-02-12 15:50:00,51.4,51.96,51.35,51.77,441200.0,33.0391,33.3991,33.007,33.2769,441200.0
2009-02-13 09:30:00,51.64,52.57,51.23,52.45,223100.0,33.1934,33.7912,32.9298,33.714,223100.0
2009-02-13 09:40:00,52.44,52.44,51.82,51.92,261300.0,33.7076,33.7076,33.3091,33.3734,261300.0
2009-02-13 09:50:00,51.92,52.3,51.71,52.13,158500.0,33.3734,33.6176,33.2384,33.5083,158500.0
2009-02-13 10:00:00,52.13,52.26,51.9,52.16,233100.0,33.5083,33.5919,33.3605,33.5276,233100.0
2009-02-13 10:10:00,52.16,52.16,51.71,51.74,354500.0,33.5276,33.5276,33.2384,33.2577,354500.0
2009-02-13 10:20:00,51.76,52.17,51.72,52.05,140000.0,33.2705,33.5341,33.2448,33.4569,140000.0
2009-02-13 10:30:00,52.05,52.19,51.94,51.95,189600.0,33.4569,33.5469,33.3862,33.3926,189600.0
2009-02-13 10:40:00,51.95,51.96,51.79,51.8,119600.0,33.3926,33.3991,33.2898,33.2962,119600.0
2009-02-13 10:50:00,51.81,52.19,51.79,52.13,130000.0,33.3027,33.5469,33.2898,33.5083,130000.0
2009-02-13 11:00:00,52.13,52.18,52.01,52.02,133700.0,33.5083,33.5405,33.4312,33.4376,133700.0
2009-02-13 11:10:00,52.01,52.04,51.65,51.74,117000.0,33.4312,33.4505,33.1998,33.2577,117000.0
2009-02-13 11:20:00,51.74,52.24,51.68,52.21,94700.0,33.2577,33.5791,33.2191,33.5598,94700.0
2009-02-13 11:30:00,52.22,52.38,52.13,52.25,84300.0,33.5662,33.669,33.5083,33.5855,84300.0
2009-02-13 11:40:00,52.29,52.3,51.85,51.97,56600.0,33.6112,33.6176,33.3284,33.4055,56600.0
2009-02-13 11:50:00,51.97,52.03,51.81,51.81,55000.0,33.4055,33.4441,33.3027,33.3027,55000.0
2009-02-13 12:00:00,51.8,52.01,51.8,51.94,57500.0,33.2962,33.4312,33.2962,33.3862,57500.0
2009-02-13 12:10:00,51.93,52.06,51.87,51.93,119200.0,33.3798,33.4634,33.3412,33.3798,119200.0
2009-02-13 12:20:00,51.92,52.13,51.83,52.08,88600.0,33.3734,33.5083,33.3155,33.4762,88600.0
2009-02-13 12:30:00,52.1,52.24,51.89,52.08,72900.0,33.4891,33.5791,33.3541,33.4762,72900.0
2009-02-13 12:40:00,52.06,52.08,51.82,51.86,48800.0,33.4634,33.4762,33.3091,33.3348,48800.0
2009-02-13 12:50:00,51.84,51.87,51.67,51.87,66800.0,33.3219,33.3412,33.2127,33.3412,66800.0
2009-02-13 13:00:00,51.85,52.12,51.77,52.1,55600.0,33.3284,33.5019,33.2769,33.4891,55600.0
2009-02-13 13:10:00,52.1,52.35,52.09,52.25,122400.0,33.4891,33.6498,33.4826,33.5855,122400.0
2009-02-13 13:20:00,52.28,52.69,52.28,52.6,127100.0,33.6048,33.8683,33.6048,33.8105,127100.0
2009-02-13 13:30:00,52.59,52.79,52.56,52.72,97800.0,33.804,33.9326,33.7847,33.8876,97800.0
2009-02-13 13:40:00,52.72,53.09,52.65,53.08,134400.0,33.8876,34.1254,33.8426,34.119,134400.0
2009-02-13 13:50:00,53.07,53.21,52.79,52.89,167100.0,34.1126,34.2026,33.9326,33.9969,167100.0
2009-02-13 14:00:00,52.9,53.07,52.67,52.79,138200.0,34.0033,34.1126,33.8554,33.9326,138200.0
2009-02-13 14:10:00,52.77,52.96,52.58,52.89,78100.0,33.9197,34.0419,33.7976,33.9969,78100.0
2009-02-13 14:20:00,52.89,52.94,52.66,52.86,74000.0,33.9969,34.029,33.849,33.9776,74000.0
2009-02-13 14:30:00,52.85,53.02,52.75,52.92,137800.0,33.9712,34.0804,33.9069,34.0161,137800.0
2009-02-13 14:40:00,52.92,53.05,52.79,52.91,135300.0,34.0161,34.0997,33.9326,34.0097,135300.0
2009-02-13 14:50:00,52.9,53.16,52.85,52.98,101500.0,34.0033,34.1704,33.9712,34.0547,101500.0
2009-02-13 15:00:00,52.97,53.14,52.81,52.97,169100.0,34.0483,34.1576,33.9454,34.0483,169100.0
2009-02-13 15:10:00,52.98,53.05,52.78,52.87,195900.0,34.0547,34.0997,33.9262,33.984,195900.0
2009-02-13 15:20:00,52.83,53.03,52.79,52.96,148200.0,33.9583,34.0869,33.9326,34.0419,148200.0
2009-02-13 15:30:00,52.96,53.17,52.83,52.91,199300.0,34.0419,34.1768,33.9583,34.0097,199300.0
2009-02-13 15:40:00,52.91,53.06,52.82,53.0,276800.0,34.0097,34.1061,33.9519,34.0676,276800.0
2009-02-13 15:50:00,52.98,53.02,52.55,52.55,475400.0,34.0547,34.0804,33.7783,33.7783,475400.0
2009-02-17 09:30:00,50.84,51.0,50.35,50.63,229400.0,32.6792,32.782,32.3642,32.5442,229400.0
2009-02-17 09:40:00,50.61,50.63,49.99,50.08,301800.0,32.5313,32.5442,32.1328,32.1906,301800.0
2009-02-17 09:50:00,50.09,50.4,49.67,50.34,294300.0,32.1971,32.3963,31.9271,32.3578,294300.0
2009-02-17 10:00:00,50.36,50.69,50.16,50.65,158100.0,32.3706,32.5827,32.2421,32.557,158100.0
2009-02-17 10:10:00,50.65,50.67,50.15,50.18,197700.0,32.557,32.5699,32.2356,32.2549,197700.0
2009-02-17 10:20:00,50.18,50.42,50.07,50.23,228200.0,32.2549,32.4092,32.1842,32.2871,228200.0
2009-02-17 10:30:00,50.25,50.32,49.81,49.85,208700.0,32.2999,32.3449,32.0171,32.0428,208700.0
2009-02-17 10:40:00,49.85,50.07,49.76,49.84,187800.0,32.0428,32.1842,31.9849,32.0364,187800.0
2009-02-17 10:50:00,49.84,50.07,49.82,49.87,193800.0,32.0364,32.1842,32.0235,32.0557,193800.0
2009-02-17 11:00:00,49.87,49.92,49.57,49.68,136200.0,32.0557,32.0878,31.8628,31.9335,136200.0
2009-02-17 11:10:00,49.69,49.91,49.63,49.74,104800.0,31.94,32.0814,31.9014,31.9721,104800.0
2009-02-17 11:20:00,49.74,49.96,49.67,49.71,173000.0,31.9721,32.1135,31.9271,31.9528,173000.0
2009-02-17 11:30:00,49.69,49.71,49.46,49.51,147400.0,31.94,31.9528,31.7921,31.8243,147400.0
2009-02-17 11:40:00,49.52,49.7,49.47,49.53,98900.0,31.8307,31.9464,31.7985,31.8371,98900.0
2009-02-17 11:50:00,49.53,49.56,49.14,49.28,160500.0,31.8371,31.8564,31.5864,31.6764,160500.0
2009-02-17 12:00:00,49.27,49.45,49.26,49.4,157600.0,31.67,31.7857,31.6636,31.7535,157600.0
2009-02-17 12:10:00,49.41,49.48,49.25,49.42,111300.0,31.76,31.805,31.6571,31.7664,111300.0
2009-02-17 12:20:00,49.43,49.44,49.09,49.22,112400.0,31.7728,31.7793,31.5543,31.6378,112400.0
2009-02-17 12:30:00,49.22,49.77,49.22,49.54,175800.0,31.6378,31.9914,31.6378,31.8435,175800.0
2009-02-17 12:40:00,49.54,49.77,49.35,49.36,125400.0,31.8435,31.9914,31.7214,31.7278,125400.0
2009-02-17 12:50:00,49.37,49.54,49.26,49.45,144700.0,31.7343,31.8435,31.6636,31.7857,144700.0
2009-02-17 13:00:00,49.46,49.55,49.17,49.19,94400.0,31.7921,31.85,31.6057,31.6186,94400.0
2009-02-17 13:10:00,49.18,49.32,49.1,49.24,129500.0,31.6121,31.7021,31.5607,31.6507,129500.0
2009-02-17 13:20:00,49.24,49.28,49.06,49.27,115700.0,31.6507,31.6764,31.535,31.67,115700.0
2009-02-17 13:30:00,49.27,49.47,49.13,49.31,77200.0,31.67,31.7985,31.58,31.6957,77200.0
2009-02-17 13:40:00,49.32,49.6,49.25,49.49,101900.0,31.7021,31.8821,31.6571,31.8114,101900.0
2009-02-17 13:50:00,49.45,49.49,49.13,49.16,74500.0,31.7857,31.8114,31.58,31.5993,74500.0
2009-02-17 14:00:00,49.16,49.19,49.0,49.1,111000.0,31.5993,31.6186,31.4964,31.5607,111000.0
2009-02-17 14:10:00,49.11,49.2,49.03,49.14,104900.0,31.5671,31.625,31.5157,31.5864,104900.0
2009-02-17 14:20:00,49.13,49.2,48.68,48.68,266500.0,31.58,31.625,31.2907,31.2907,266500.0
2009-02-17 14:30:00,48.68,49.06,48.64,48.92,268200.0,31.2907,31.535,31.265,31.445,268200.0
2009-02-17 14:40:00,48.91,48.99,48.74,48.81,174300.0,31.4386,31.49,31.3293,31.3743,174300.0
2009-02-17 14:50:00,48.83,48.91,48.64,48.75,129300.0,31.3872,31.4386,31.265,31.3357,129300.0
2009-02-17 15:00:00,48.74,48.97,48.53,48.95,178000.0,31.3293,31.4771,31.1943,31.4643,178000.0
2009-02-17 15:10:00,48.96,49.07,48.67,48.67,143800.0,31.4707,31.5414,31.2843,31.2843,143800.0
2009-02-17 15:20:00,48.65,48.83,48.52,48.71,141800.0,31.2715,31.3872,31.1879,31.31,141800.0
2009-02-17 15:30:00,48.71,49.5,48.7,49.26,331200.0,31.31,31.8178,31.3036,31.6636,331200.0
2009-02-17 15:40:00,49.27,49.31,48.83,48.86,343500.0,31.67,31.6957,31.3872,31.4064,343500.0
2009-02-17 15:50:00,48.87,48.91,48.4,48.48,668200.0,31.4129,31.4386,31.1108,31.1622,668200.0
2009-02-18 09:30:00,48.84,49.0,48.49,48.73,229200.0,31.3936,31.4964,31.1686,31.3229,229200.0
2009-02-18 09:40:00,48.71,49.14,48.28,48.36,198300.0,31.31,31.5864,31.0336,31.085,198300.0
2009-02-18 09:50:00,48.36,48.6,47.84,48.0,392100.0,31.085,31.2393,30.7508,30.8536,392100.0
2009-02-18 10:00:00,47.97,48.08,47.66,47.69,300100.0,30.8344,30.9051,30.6351,30.6544,300100.0
2009-02-18 10:10:00,47.68,48.19,47.55,48.07,347500.0,30.648,30.9758,30.5644,30.8986,347500.0
2009-02-18 10:20:00,48.07,48.4,47.96,48.35,303600.0,30.8986,31.1108,30.8279,31.0786,303600.0
2009-02-18 10:30:00,48.34,48.46,48.22,48.27,301300.0,31.0722,31.1493,30.9951,31.0272,301300.0
2009-02-18 10:40:00,48.28,48.74,48.27,48.4,207700.0,31.0336,31.3293,31.0272,31.1108,207700.0
2009-02-18 10:50:00,48.42,48.49,48.21,48.41,178000.0,31.1236,31.1686,30.9886,31.1172,178000.0
2009-02-18 11:00:00,48.38,48.43,48.21,48.33,126700.0,31.0979,31.13,30.9886,31.0658,126700.0
2009-02-18 11:10:00,48.33,48.72,48.31,48.66,195400.0,31.0658,31.3165,31.0529,31.2779,195400.0
2009-02-18 11:20:00,48.67,49.26,48.66,48.97,165900.0,31.2843,31.6636,31.2779,31.4771,165900.0
2009-02-18 11:30:00,48.97,48.97,48.81,48.93,69600.0,31.4771,31.4771,31.3743,31.4514,69600.0
2009-02-18 11:40:00,48.93,49.11,48.77,48.77,115200.0,31.4514,31.5671,31.3486,31.3486,115200.0
2009-02-18 11:50:00,48.76,48.85,48.64,48.69,73700.0,31.3422,31.4,31.265,31.2972,73700.0
2009-02-18 12:00:00,48.67,48.95,48.53,48.87,89100.0,31.2843,31.4643,31.1943,31.4129,89100.0
2009-02-18 12:10:00,48.87,48.96,48.72,48.76,90700.0,31.4129,31.4707,31.3165,31.3422,90700.0
2009-02-18 12:20:00,48.75,48.98,48.75,48.92,146700.0,31.3357,31.4836,31.3357,31.445,146700.0
2009-02-18 12:30:00,48.92,48.98,48.69,48.72,167300.0,31.445,31.4836,31.2972,31.3165,167300.0
2009-02-18 12:40:00,48.72,48.96,48.65,48.73,117900.0,31.3165,31.4707,31.2715,31.3229,117900.0
2009-02-18 12:50:00,48.71,48.95,48.59,48.79,105600.0,31.31,31.4643,31.2329,31.3614,105600.0
2009-02-18 13:00:00,48.78,48.9,48.6,48.72,83300.0,31.355,31.4322,31.2393,31.3165,83300.0
2009-02-18 13:10:00,48.74,48.86,48.62,48.63,85400.0,31.3293,31.4064,31.2522,31.2586,85400.0
2009-02-18 13:20:00,48.63,48.88,48.63,48.84,162100.0,31.2586,31.4193,31.2586,31.3936,162100.0
2009-02-18 13:30:00,48.84,48.9,48.65,48.68,112200.0,31.3936,31.4322,31.2715,31.2907,112200.0
2009-02-18 13:40:00,48.69,48.79,48.57,48.71,111500.0,31.2972,31.3614,31.22,31.31,111500.0
2009-02-18 13:50:00,48.71,48.78,48.6,48.7,99800.0,31.31,31.355,31.2393,31.3036,99800.0
2009-02-18 14:00:00,48.69,48.99,48.57,48.98,112300.0,31.2972,31.49,31.22,31.4836,112300.0
2009-02-18 14:10:00,48.99,49.11,48.66,48.83,169400.0,31.49,31.5671,31.2779,31.3872,169400.0
2009-02-18 14:20:00,48.84,48.98,48.72,48.87,90300.0,31.3936,31.4836,31.3165,31.4129,90300.0
2009-02-18 14:30:00,48.87,49.02,48.72,48.8,149600.0,31.4129,31.5093,31.3165,31.3679,149600.0
2009-02-18 14:40:00,48.81,48.94,48.67,48.77,123200.0,31.3743,31.4579,31.2843,31.3486,123200.0
2009-02-18 14:50:00,48.79,49.09,48.62,49.09,129200.0,31.3614,31.5543,31.2522,31.5543,129200.0
2009-02-18 15:00:00,49.1,49.28,48.95,48.96,267500.0,31.5607,31.6764,31.4643,31.4707,267500.0
2009-02-18 15:10:00,48.96,49.31,48.96,49.19,168200.0,31.4707,31.6957,31.4707,31.6186,168200.0
2009-02-18 15:20:00,49.19,49.35,48.91,48.95,173200.0,31.6186,31.7214,31.4386,31.4643,173200.0
2009-02-18 15:30:00,48.94,49.0,48.73,48.84,183700.0,31.4579,31.4964,31.3229,31.3936,183700.0
2009-02-18 15:40:00,48.87,49.2,48.73,49.03,146800.0,31.4129,31.625,31.3229,31.5157,146800.0
2009-02-18 15:50:00,49.03,49.15,48.94,48.98,277700.0,31.5157,31.5928,31.4579,31.4836,277700.0
2009-02-19 09:30:00,49.97,50.54,49.42,49.52,249300.0,32.1199,32.4863,31.7664,31.8307,249300.0
2009-02-19 09:40:00,49.51,49.95,49.51,49.78,218600.0,31.8243,32.1071,31.8243,31.9978,218600.0
2009-02-19 09:50:00,49.79,49.97,49.74,49.97,178500.0,32.0042,32.1199,31.9721,32.1199,178500.0
2009-02-19 10:00:00,49.97,50.29,49.78,50.14,193500.0,32.1199,32.3256,31.9978,32.2292,193500.0
2009-02-19 10:10:00,50.14,50.27,49.67,49.68,157800.0,32.2292,32.3128,31.9271,31.9335,157800.0
2009-02-19 10:20:00,49.68,49.82,49.51,49.61,114900.0,31.9335,32.0235,31.8243,31.8885,114900.0
2009-02-19 10:30:00,49.58,49.65,48.58,48.88,271500.0,31.8692,31.9142,31.2265,31.4193,271500.0
2009-02-19 10:40:00,48.89,49.05,48.78,48.93,110800.0,31.4257,31.5286,31.355,31.4514,110800.0
2009-02-19 10:50:00,48.94,48.94,48.63,48.72,142600.0,31.4579,31.4579,31.2586,31.3165,142600.0
2009-02-19 11:00:00,48.74,49.73,48.74,49.69,290700.0,31.3293,31.9657,31.3293,31.94,290700.0
2009-02-19 11:10:00,49.71,49.85,49.54,49.83,105700.0,31.9528,32.0428,31.8435,32.0299,105700.0
2009-02-19 11:20:00,49.83,49.96,49.59,49.93,120400.0,32.0299,32.1135,31.8757,32.0942,120400.0
2009-02-19 11:30:00,49.95,50.15,49.9,50.03,125500.0,32.1071,32.2356,32.0749,32.1585,125500.0
2009-02-19 11:40:00,50.02,50.17,49.8,49.85,198200.0,32.1521,32.2485,32.0107,32.0428,198200.0
2009-02-19 11:50:00,49.85,50.1,49.75,49.85,174100.0,32.0428,32.2035,31.9785,32.0428,174100.0
2009-02-19 12:00:00,49.86,49.97,49.64,49.91,224700.0,32.0492,32.1199,31.9078,32.0814,224700.0
2009-02-19 12:10:00,49.92,50.06,49.82,50.06,267200.0,32.0878,32.1778,32.0235,32.1778,267200.0
2009-02-19 12:20:00,50.06,50.19,50.0,50.19,184600.0,32.1778,32.2613,32.1392,32.2613,184600.0
2009-02-19 12:30:00,50.18,50.27,50.09,50.18,113400.0,32.2549,32.3128,32.1971,32.2549,113400.0
2009-02-19 12:40:00,50.18,50.26,50.1,50.14,88000.0,32.2549,32.3063,32.2035,32.2292,88000.0
2009-02-19 12:50:00,50.14,50.31,50.09,50.12,86500.0,32.2292,32.3385,32.1971,32.2163,86500.0
2009-02-19 13:00:00,50.13,50.44,49.94,50.44,117300.0,32.2228,32.422,32.1006,32.422,117300.0
2009-02-19 13:10:00,50.42,50.71,50.4,50.66,102400.0,32.4092,32.5956,32.3963,32.5635,102400.0
2009-02-19 13:20:00,50.66,50.88,50.53,50.86,104500.0,32.5635,32.7049,32.4799,32.692,104500.0
2009-02-19 13:30:00,50.85,50.95,50.76,50.78,184200.0,32.6856,32.7499,32.6277,32.6406,184200.0
2009-02-19 13:40:00,50.78,50.79,50.33,50.4,129200.0,32.6406,32.647,32.3513,32.3963,129200.0
2009-02-19 13:50:00,50.4,50.46,50.21,50.35,91500.0,32.3963,32.4349,32.2742,32.3642,91500.0
2009-02-19 14:00:00,50.36,50.66,50.33,50.55,127200.0,32.3706,32.5635,32.3513,32.4927,127200.0
2009-02-19 14:10:00,50.56,50.61,50.05,50.1,127100.0,32.4992,32.5313,32.1714,32.2035,127100.0
2009-02-19 14:20:00,50.1,50.6,50.09,50.51,116700.0,32.2035,32.5249,32.1971,32.467,116700.0
2009-02-19 14:30:00,50.51,50.52,50.28,50.46,74000.0,32.467,32.4735,32.3192,32.4349,74000.0
2009-02-19 14:40:00,50.47,50.48,50.04,50.13,130300.0,32.4413,32.4478,32.1649,32.2228,130300.0
2009-02-19 14:50:00,50.14,50.41,50.1,50.24,99800.0,32.2292,32.4028,32.2035,32.2935,99800.0
2009-02-19 15:00:00,50.24,50.34,49.83,49.9,165800.0,32.2935,32.3578,32.0299,32.0749,165800.0
2009-02-19 15:10:00,49.88,49.88,49.47,49.6,231500.0,32.0621,32.0621,31.7985,31.8821,231500.0
2009-02-19 15:20:00,49.6,49.88,49.48,49.81,161000.0,31.8821,32.0621,31.805,32.0171,161000.0
2009-02-19 15:30:00,49.81,49.84,49.31,49.31,268000.0,32.0171,32.0364,31.6957,31.6957,268000.0
2009-02-19 15:40:00,49.33,49.68,49.18,49.47,320500.0,31.7086,31.9335,31.6121,31.7985,320500.0
2009-02-19 15:50:00,49.48,49.63,49.39,49.43,458800.0,31.805,31.9014,31.7471,31.7728,458800.0
2009-02-20 09:30:00,48.29,48.9,48.0,48.49,523200.0,31.0401,31.4322,30.8536,31.1686,523200.0
2009-02-20 09:40:00,48.49,48.6,48.25,48.39,186300.0,31.1686,31.2393,31.0143,31.1043,186300.0
2009-02-20 09:50:00,48.39,48.46,48.13,48.29,78700.0,31.1043,31.1493,30.9372,31.0401,78700.0
2009-02-20 10:00:00,48.3,49.03,48.15,48.98,173900.0,31.0465,31.5157,30.9501,31.4836,173900.0
2009-02-20 10:10:00,48.98,49.15,48.89,48.92,186600.0,31.4836,31.5928,31.4257,31.445,186600.0
2009-02-20 10:20:00,48.89,49.34,48.82,49.26,158100.0,31.4257,31.715,31.3807,31.6636,158100.0
2009-02-20 10:30:00,49.23,49.34,48.89,49.26,196900.0,31.6443,31.715,31.4257,31.6636,196900.0
2009-02-20 10:40:00,49.28,49.46,49.09,49.2,167200.0,31.6764,31.7921,31.5543,31.625,167200.0
2009-02-20 10:50:00,49.2,49.2,48.67,48.81,110300.0,31.625,31.625,31.2843,31.3743,110300.0
2009-02-20 11:00:00,48.8,48.93,48.43,48.51,86900.0,31.3679,31.4514,31.13,31.1815,86900.0
2009-02-20 11:10:00,48.51,48.55,48.17,48.22,95600.0,31.1815,31.2072,30.9629,30.9951,95600.0
2009-02-20 11:20:00,48.22,48.31,48.01,48.1,86800.0,30.9951,31.0529,30.8601,30.9179,86800.0
2009-02-20 11:30:00,48.1,48.44,47.97,48.41,93400.0,30.9179,31.1365,30.8344,31.1172,93400.0
2009-02-20 11:40:00,48.42,48.48,48.06,48.13,78400.0,31.1236,31.1622,30.8922,30.9372,78400.0
2009-02-20 11:50:00,48.16,48.29,48.13,48.17,80000.0,30.9565,31.0401,30.9372,30.9629,80000.0
2009-02-20 12:00:00,48.19,48.51,48.17,48.51,71300.0,30.9758,31.1815,30.9629,31.1815,71300.0
2009-02-20 12:10:00,48.53,48.69,48.35,48.55,72000.0,31.1943,31.2972,31.0786,31.2072,72000.0
2009-02-20 12:20:00,48.54,48.55,48.22,48.3,97400.0,31.2008,31.2072,30.9951,31.0465,97400.0
2009-02-20 12:30:00,48.3,48.39,48.11,48.29,73300.0,31.0465,31.1043,30.9244,31.0401,73300.0
2009-02-20 12:40:00,48.3,48.32,47.69,47.69,91000.0,31.0465,31.0593,30.6544,30.6544,91000.0
2009-02-20 12:50:00,47.71,47.8,47.36,47.47,107400.0,30.6672,30.7251,30.4423,30.513,107400.0
2009-02-20 13:00:00,47.47,47.47,47.11,47.16,89100.0,30.513,30.513,30.2816,30.3137,89100.0
2009-02-20 13:10:00,47.16,47.18,46.8,46.93,122600.0,30.3137,30.3266,30.0823,30.1659,122600.0
2009-02-20 13:20:00,46.93,47.5,46.93,47.35,126100.0,30.1659,30.5323,30.1659,30.4358,126100.0
2009-02-20 13:30:00,47.34,47.45,47.2,47.4,93500.0,30.4294,30.5001,30.3394,30.468,93500.0
2009-02-20 13:40:00,47.39,47.53,47.34,47.4,86500.0,30.4615,30.5515,30.4294,30.468,86500.0
2009-02-20 13:50:00,47.41,47.68,47.41,47.43,96300.0,30.4744,30.648,30.4744,30.4873,96300.0
2009-02-20 14:00:00,47.42,47.48,47.17,47.36,91800.0,30.4808,30.5194,30.3201,30.4423,91800.0
2009-02-20 14:10:00,47.36,47.99,47.23,47.81,131600.0,30.4423,30.8472,30.3587,30.7315,131600.0
2009-02-20 14:20:00,47.83,48.34,47.64,47.75,236700.0,30.7444,31.0722,30.6222,30.693,236700.0
2009-02-20 14:30:00,47.75,48.23,47.7,48.14,167400.0,30.693,31.0015,30.6608,30.9436,167400.0
2009-02-20 14:40:00,48.17,48.4,48.0,48.37,170200.0,30.9629,31.1108,30.8536,31.0915,170200.0
2009-02-20 14:50:00,48.36,48.68,48.29,48.47,240600.0,31.085,31.2907,31.0401,31.1558,240600.0
2009-02-20 15:00:00,48.47,48.51,48.18,48.41,236000.0,31.1558,31.1815,30.9693,31.1172,236000.0
2009-02-20 15:10:00,48.42,48.46,48.11,48.38,93500.0,31.1236,31.1493,30.9244,31.0979,93500.0
2009-02-20 15:20:00,48.38,48.44,47.92,47.98,125400.0,31.0979,31.1365,30.8022,30.8408,125400.0
2009-02-20 15:30:00,47.98,48.1,47.77,47.96,124600.0,30.8408,30.9179,30.7058,30.8279,124600.0
2009-02-20 15:40:00,47.96,47.96,47.6,47.77,233600.0,30.8279,30.8279,30.5965,30.7058,233600.0
2009-02-20 15:50:00,47.77,47.96,47.6,47.92,322400.0,30.7058,30.8279,30.5965,30.8022,322400.0
2009-02-23 09:30:00,49.03,49.13,48.14,48.32,197100.0,31.5157,31.58,30.9436,31.0593,197100.0
2009-02-23 09:40:00,48.35,48.64,48.31,48.42,266200.0,31.0786,31.265,31.0529,31.1236,266200.0
2009-02-23 09:50:00,48.4,48.56,48.1,48.48,199400.0,31.1108,31.2136,30.9179,31.1622,199400.0
2009-02-23 10:00:00,48.47,48.6,48.3,48.37,147300.0,31.1558,31.2393,31.0465,31.0915,147300.0
2009-02-23 10:10:00,48.36,48.44,48.2,48.25,165100.0,31.085,31.1365,30.9822,31.0143,165100.0
2009-02-23 10:20:00,48.27,48.35,47.84,47.84,168600.0,31.0272,31.0786,30.7508,30.7508,168600.0
2009-02-23 10:30:00,47.84,47.84,47.27,47.43,197200.0,30.7508,30.7508,30.3844,30.4873,197200.0
2009-02-23 10:40:00,47.42,47.55,47.3,47.51,160600.0,30.4808,30.5644,30.4037,30.5387,160600.0
2009-02-23 10:50:00,47.49,47.75,47.38,47.42,176100.0,30.5258,30.693,30.4551,30.4808,176100.0
2009-02-23 11:00:00,47.42,47.73,47.42,47.54,78500.0,30.4808,30.6801,30.4808,30.558,78500.0
2009-02-23 11:10:00,47.55,47.75,47.46,47.46,100300.0,30.5644,30.693,30.5065,30.5065,100300.0
2009-02-23 11:20:00,47.47,47.8,47.47,47.66,78200.0,30.513,30.7251,30.513,30.6351,78200.0
2009-02-23 11:30:00,47.65,47.68,47.4,47.57,69500.0,30.6287,30.648,30.468,30.5772,69500.0
2009-02-23 11:40:00,47.57,47.6,47.39,47.47,76300.0,30.5772,30.5965,30.4615,30.513,76300.0
2009-02-23 11:50:00,47.48,47.53,47.07,47.14,75700.0,30.5194,30.5515,30.2559,30.3009,75700.0
2009-02-23 12:00:00,47.14,47.22,46.76,46.76,83800.0,30.3009,30.3523,30.0566,30.0566,83800.0
2009-02-23 12:10:00,46.76,47.11,46.76,47.11,51600.0,30.0566,30.2816,30.0566,30.2816,51600.0
2009-02-23 12:20:00,47.1,47.17,46.99,47.04,72100.0,30.2751,30.3201,30.2044,30.2366,72100.0
2009-02-23 12:30:00,47.04,47.04,46.64,46.65,94800.0,30.2366,30.2366,29.9795,29.9859,94800.0
2009-02-23 12:40:00,46.66,46.66,46.43,46.45,70500.0,29.9923,29.9923,29.8445,29.8573,70500.0
2009-02-23 12:50:00,46.46,46.57,46.08,46.09,154500.0,29.8638,29.9345,29.6195,29.6259,154500.0
2009-02-23 13:00:00,46.07,46.54,46.05,46.5,104600.0,29.6131,29.9152,29.6002,29.8895,104600.0
2009-02-23 13:10:00,46.5,46.56,46.36,46.41,58600.0,29.8895,29.928,29.7995,29.8316,58600.0
2009-02-23 13:20:00,46.42,46.43,46.23,46.33,84600.0,29.838,29.8445,29.7159,29.7802,84600.0
2009-02-23 13:30:00,46.32,46.43,46.16,46.34,79300.0,29.7738,29.8445,29.6709,29.7866,79300.0
2009-02-23 13:40:00,46.35,46.48,46.2,46.23,90800.0,29.7931,29.8766,29.6966,29.7159,90800.0
2009-02-23 13:50:00,46.23,46.28,46.11,46.19,157100.0,29.7159,29.7481,29.6388,29.6902,157100.0
2009-02-23 14:00:00,46.19,46.23,46.01,46.06,148100.0,29.6902,29.7159,29.5745,29.6066,148100.0
2009-02-23 14:10:00,46.06,46.65,46.02,46.62,151800.0,29.6066,29.9859,29.5809,29.9666,151800.0
2009-02-23 14:20:00,46.59,46.79,46.51,46.74,130000.0,29.9473,30.0759,29.8959,30.0437,130000.0
2009-02-23 14:30:00,46.72,46.76,46.4,46.46,97100.0,30.0309,30.0566,29.8252,29.8638,97100.0
2009-02-23 14:40:00,46.44,46.47,46.11,46.26,104000.0,29.8509,29.8702,29.6388,29.7352,104000.0
2009-02-23 14:50:00,46.27,46.29,45.88,45.88,158900.0,29.7416,29.7545,29.4909,29.4909,158900.0
2009-02-23 15:00:00,45.86,46.05,45.83,45.84,159600.0,29.4781,29.6002,29.4588,29.4652,159600.0
2009-02-23 15:10:00,45.84,46.08,45.76,45.86,107900.0,29.4652,29.6195,29.4138,29.4781,107900.0
2009-02-23 15:20:00,45.85,45.87,45.43,45.59,155100.0,29.4717,29.4845,29.2017,29.3045,155100.0
2009-02-23 15:30:00,45.59,46.03,45.56,45.81,205200.0,29.3045,29.5874,29.2853,29.4459,205200.0
2009-02-23 15:40:00,45.8,45.85,45.57,45.58,241100.0,29.4395,29.4717,29.2917,29.2981,241100.0
2009-02-23 15:50:00,45.59,45.76,45.49,45.5,330000.0,29.3045,29.4138,29.2403,29.2467,330000.0
2009-02-24 09:30:00,46.4,46.4,45.73,46.14,282800.0,29.8252,29.8252,29.3945,29.6581,282800.0
2009-02-24 09:40:00,46.13,46.22,45.94,46.1,161400.0,29.6516,29.7095,29.5295,29.6324,161400.0
2009-02-24 09:50:00,46.1,46.44,46.03,46.08,180200.0,29.6324,29.8509,29.5874,29.6195,180200.0
2009-02-24 10:00:00,46.06,46.09,45.61,45.79,228000.0,29.6066,29.6259,29.3174,29.4331,228000.0
2009-02-24 10:10:00,45.8,45.9,45.35,45.55,185400.0,29.4395,29.5038,29.1503,29.2788,185400.0
2009-02-24 10:20:00,45.58,45.83,45.27,45.69,179600.0,29.2981,29.4588,29.0988,29.3688,179600.0
2009-02-24 10:30:00,45.69,45.8,45.57,45.65,371100.0,29.3688,29.4395,29.2917,29.3431,371100.0
2009-02-24 10:40:00,45.63,45.97,45.47,45.93,209100.0,29.3302,29.5488,29.2274,29.5231,209100.0
2009-02-24 10:50:00,45.93,46.13,45.8,45.99,264900.0,29.5231,29.6516,29.4395,29.5617,264900.0
2009-02-24 11:00:00,45.99,46.19,45.83,46.0,120500.0,29.5617,29.6902,29.4588,29.5681,120500.0
2009-02-24 11:10:00,46.0,46.27,45.89,46.12,106200.0,29.5681,29.7416,29.4974,29.6452,106200.0
2009-02-24 11:20:00,46.11,46.28,46.04,46.05,150800.0,29.6388,29.7481,29.5938,29.6002,150800.0
2009-02-24 11:30:00,46.05,46.1,45.78,45.86,154100.0,29.6002,29.6324,29.4267,29.4781,154100.0
2009-02-24 11:40:00,45.86,45.91,45.32,45.32,131200.0,29.4781,29.5102,29.131,29.131,131200.0
2009-02-24 11:50:00,45.33,45.71,45.33,45.61,104700.0,29.1374,29.3817,29.1374,29.3174,104700.0
2009-02-24 12:00:00,45.59,45.87,45.52,45.52,102200.0,29.3045,29.4845,29.2595,29.2595,102200.0
2009-02-24 12:10:00,45.54,45.54,45.2,45.47,140700.0,29.2724,29.2724,29.0539,29.2274,140700.0
2009-02-24 12:20:00,45.45,45.62,45.37,45.48,149200.0,29.2145,29.3238,29.1631,29.2338,149200.0
2009-02-24 12:30:00,45.48,45.94,45.44,45.88,109500.0,29.2338,29.5295,29.2081,29.4909,109500.0
2009-02-24 12:40:00,45.88,45.98,45.79,45.83,162400.0,29.4909,29.5552,29.4331,29.4588,162400.0
2009-02-24 12:50:00,45.84,46.0,45.82,45.95,161500.0,29.4652,29.5681,29.4524,29.5359,161500.0
2009-02-24 13:00:00,45.95,46.24,45.93,46.11,233100.0,29.5359,29.7223,29.5231,29.6388,233100.0
2009-02-24 13:10:00,46.12,46.15,45.69,45.89,146200.0,29.6452,29.6645,29.3688,29.4974,146200.0
2009-02-24 13:20:00,45.9,46.5,45.87,46.43,245800.0,29.5038,29.8895,29.4845,29.8445,245800.0
2009-02-24 13:30:00,46.44,46.7,46.44,46.64,226200.0,29.8509,30.018,29.8509,29.9795,226200.0
2009-02-24 13:40:00,46.63,46.74,46.29,46.41,226000.0,29.973,30.0437,29.7545,29.8316,226000.0
2009-02-24 13:50:00,46.41,46.68,46.41,46.54,101000.0,29.8316,30.0052,29.8316,29.9152,101000.0
2009-02-24 14:00:00,46.59,46.6,46.31,46.35,224000.0,29.9473,29.9537,29.7673,29.7931,224000.0
2009-02-24 14:10:00,46.35,46.79,46.28,46.77,101700.0,29.7931,30.0759,29.7481,30.063,101700.0
2009-02-24 14:20:00,46.79,47.09,46.7,47.03,172800.0,30.0759,30.2687,30.018,30.2301,172800.0
2009-02-24 14:30:00,47.03,47.05,46.65,46.73,140600.0,30.2301,30.243,29.9859,30.0373,140600.0
2009-02-24 14:40:00,46.73,46.83,46.44,46.64,190300.0,30.0373,30.1016,29.8509,29.9795,190300.0
2009-02-24 14:50:00,46.64,46.7,46.49,46.58,272100.0,29.9795,30.018,29.883,29.9409,272100.0
2009-02-24 15:00:00,46.59,46.78,46.5,46.76,447600.0,29.9473,30.0695,29.8895,30.0566,447600.0
2009-02-24 15:10:00,46.75,47.1,46.74,47.01,307800.0,30.0502,30.2751,30.0437,30.2173,307800.0
2009-02-24 15:20:00,47.01,47.01,46.63,46.69,361700.0,30.2173,30.2173,29.973,30.0116,361700.0
2009-02-24 15:30:00,46.69,46.71,46.46,46.61,386800.0,30.0116,30.0245,29.8638,29.9602,386800.0
2009-02-24 15:40:00,46.61,46.8,46.56,46.69,531100.0,29.9602,30.0823,29.928,30.0116,531100.0
2009-02-24 15:50:00,46.69,46.89,46.66,46.72,775500.0,30.0116,30.1402,29.9923,30.0309,775500.0
2009-02-25 09:30:00,47.12,47.12,46.32,46.73,340300.0,30.288,30.288,29.7738,30.0373,340300.0
2009-02-25 09:40:00,46.72,46.85,46.05,46.16,272600.0,30.0309,30.1144,29.6002,29.6709,272600.0
2009-02-25 09:50:00,46.17,46.2,45.81,45.97,236100.0,29.6774,29.6966,29.4459,29.5488,236100.0
2009-02-25 10:00:00,45.89,45.93,44.89,44.92,498400.0,29.4974,29.5231,28.8546,28.8739,498400.0
2009-02-25 10:10:00,44.92,45.05,44.54,44.62,281400.0,28.8739,28.9574,28.6296,28.681,281400.0
2009-02-25 10:20:00,44.59,44.76,44.21,44.63,311800.0,28.6618,28.771,28.4175,28.6875,311800.0
2009-02-25 10:30:00,44.63,45.15,44.53,44.96,341100.0,28.6875,29.0217,28.6232,28.8996,341100.0
2009-02-25 10:40:00,44.96,45.03,44.01,44.4,288500.0,28.8996,28.9446,28.2889,28.5396,288500.0
2009-02-25 10:50:00,44.4,44.64,44.35,44.5,188900.0,28.5396,28.6939,28.5075,28.6039,188900.0
2009-02-25 11:00:00,44.5,44.9,44.46,44.87,154900.0,28.6039,28.861,28.5782,28.8417,154900.0
2009-02-25 11:10:00,44.87,44.9,44.67,44.89,191500.0,28.8417,28.861,28.7132,28.8546,191500.0
2009-02-25 11:20:00,44.88,45.21,44.88,45.16,210100.0,28.8482,29.0603,28.8482,29.0281,210100.0
2009-02-25 11:30:00,45.17,45.33,45.1,45.21,169200.0,29.0346,29.1374,28.9896,29.0603,169200.0
2009-02-25 11:40:00,45.21,45.49,45.18,45.32,327700.0,29.0603,29.2403,29.041,29.131,327700.0
2009-02-25 11:50:00,45.32,45.37,45.12,45.22,239600.0,29.131,29.1631,29.0024,29.0667,239600.0
2009-02-25 12:00:00,45.22,45.41,45.21,45.3,198300.0,29.0667,29.1888,29.0603,29.1181,198300.0
2009-02-25 12:10:00,45.3,45.32,45.02,45.09,213900.0,29.1181,29.131,28.9381,28.9831,213900.0
2009-02-25 12:20:00,45.1,45.26,45.05,45.05,99000.0,28.9896,29.0924,28.9574,28.9574,99000.0
2009-02-25 12:30:00,45.05,45.09,44.78,44.99,248000.0,28.9574,28.9831,28.7839,28.9189,248000.0
2009-02-25 12:40:00,44.99,45.0,44.5,44.75,165700.0,28.9189,28.9253,28.6039,28.7646,165700.0
2009-02-25 12:50:00,44.74,45.0,44.61,44.92,130300.0,28.7582,28.9253,28.6746,28.8739,130300.0
2009-02-25 13:00:00,44.91,45.52,44.9,45.52,200000.0,28.8674,29.2595,28.861,29.2595,200000.0
2009-02-25 13:10:00,45.51,45.63,45.33,45.6,172400.0,29.2531,29.3302,29.1374,29.311,172400.0
2009-02-25 13:20:00,45.61,45.7,45.44,45.61,155100.0,29.3174,29.3752,29.2081,29.3174,155100.0
2009-02-25 13:30:00,45.59,46.22,45.59,46.2,225000.0,29.3045,29.7095,29.3045,29.6966,225000.0
2009-02-25 13:40:00,46.22,46.51,46.17,46.48,385200.0,29.7095,29.8959,29.6774,29.8766,385200.0
2009-02-25 13:50:00,46.5,46.53,46.22,46.29,258900.0,29.8895,29.9088,29.7095,29.7545,258900.0
2009-02-25 14:00:00,46.3,46.39,45.65,45.83,227100.0,29.7609,29.8188,29.3431,29.4588,227100.0
2009-02-25 14:10:00,45.85,45.93,45.5,45.58,175700.0,29.4717,29.5231,29.2467,29.2981,175700.0
2009-02-25 14:20:00,45.62,45.95,45.49,45.85,151700.0,29.3238,29.5359,29.2403,29.4717,151700.0
2009-02-25 14:30:00,45.85,45.95,45.57,45.69,109200.0,29.4717,29.5359,29.2917,29.3688,109200.0
2009-02-25 14:40:00,45.69,46.11,45.67,45.91,142400.0,29.3688,29.6388,29.356,29.5102,142400.0
2009-02-25 14:50:00,45.91,46.0,45.8,45.8,140200.0,29.5102,29.5681,29.4395,29.4395,140200.0
2009-02-25 15:00:00,45.82,46.07,45.72,46.02,215900.0,29.4524,29.6131,29.3881,29.5809,215900.0
2009-02-25 15:10:00,46.01,46.15,45.71,46.11,254600.0,29.5745,29.6645,29.3817,29.6388,254600.0
2009-02-25 15:20:00,46.1,46.26,46.03,46.04,205900.0,29.6324,29.7352,29.5874,29.5938,205900.0
2009-02-25 15:30:00,46.03,46.1,45.8,45.82,250300.0,29.5874,29.6324,29.4395,29.4524,250300.0
2009-02-25 15:40:00,45.83,45.96,45.72,45.77,304100.0,29.4588,29.5424,29.3881,29.4202,304100.0
2009-02-25 15:50:00,45.75,45.86,45.23,45.28,452300.0,29.4074,29.4781,29.0731,29.1053,452300.0
2009-02-26 09:30:00,46.02,46.65,46.02,46.25,359800.0,29.5809,29.9859,29.5809,29.7288,359800.0
2009-02-26 09:40:00,46.24,46.52,45.62,45.81,225000.0,29.7223,29.9023,29.3238,29.4459,225000.0
2009-02-26 09:50:00,45.82,46.66,45.8,46.66,280700.0,29.4524,29.9923,29.4395,29.9923,280700.0
2009-02-26 10:00:00,46.66,47.0,46.56,46.98,220600.0,29.9923,30.2109,29.928,30.198,220600.0
2009-02-26 10:10:00,46.98,47.01,46.67,47.01,149400.0,30.198,30.2173,29.9987,30.2173,149400.0
2009-02-26 10:20:00,47.02,47.38,46.98,47.31,171500.0,30.2237,30.4551,30.198,30.4101,171500.0
2009-02-26 10:30:00,47.35,47.65,47.26,47.61,233900.0,30.4358,30.6287,30.378,30.603,233900.0
2009-02-26 10:40:00,47.63,47.8,47.53,47.73,180600.0,30.6158,30.7251,30.5515,30.6801,180600.0
2009-02-26 10:50:00,47.71,47.8,47.62,47.64,206500.0,30.6672,30.7251,30.6094,30.6222,206500.0
2009-02-26 11:00:00,47.63,47.68,47.02,47.2,280100.0,30.6158,30.648,30.2237,30.3394,280100.0
2009-02-26 11:10:00,47.2,47.26,47.05,47.24,179900.0,30.3394,30.378,30.243,30.3651,179900.0
2009-02-26 11:20:00,47.25,47.43,47.14,47.17,145000.0,30.3716,30.4873,30.3009,30.3201,145000.0
2009-02-26 11:30:00,47.15,47.18,46.96,47.01,95000.0,30.3073,30.3266,30.1852,30.2173,95000.0
2009-02-26 11:40:00,47.0,47.11,46.74,46.86,77300.0,30.2109,30.2816,30.0437,30.1209,77300.0
2009-02-26 11:50:00,46.86,47.01,46.82,46.95,46200.0,30.1209,30.2173,30.0952,30.1787,46200.0
2009-02-26 12:00:00,46.95,47.21,46.93,47.19,71600.0,30.1787,30.3458,30.1659,30.333,71600.0
2009-02-26 12:10:00,47.19,47.23,46.62,46.62,116600.0,30.333,30.3587,29.9666,29.9666,116600.0
2009-02-26 12:20:00,46.63,46.63,46.13,46.3,113600.0,29.973,29.973,29.6516,29.7609,113600.0
2009-02-26 12:30:00,46.28,46.53,46.19,46.43,58300.0,29.7481,29.9088,29.6902,29.8445,58300.0
2009-02-26 12:40:00,46.44,46.75,46.31,46.69,67700.0,29.8509,30.0502,29.7673,30.0116,67700.0
2009-02-26 12:50:00,46.68,46.71,46.42,46.53,107300.0,30.0052,30.0245,29.838,29.9088,107300.0
2009-02-26 13:00:00,46.53,46.64,46.31,46.31,114500.0,29.9088,29.9795,29.7673,29.7673,114500.0
2009-02-26 13:10:00,46.31,46.39,46.16,46.25,80800.0,29.7673,29.8188,29.6709,29.7288,80800.0
2009-02-26 13:20:00,46.24,46.66,46.24,46.56,81800.0,29.7223,29.9923,29.7223,29.928,81800.0
2009-02-26 13:30:00,46.56,46.83,46.5,46.7,161900.0,29.928,30.1016,29.8895,30.018,161900.0
2009-02-26 13:40:00,46.68,47.04,46.68,47.0,148100.0,30.0052,30.2366,30.0052,30.2109,148100.0
2009-02-26 13:50:00,47.0,47.13,46.81,46.9,94000.0,30.2109,30.2944,30.0887,30.1466,94000.0
2009-02-26 14:00:00,46.89,46.89,46.63,46.78,154000.0,30.1402,30.1402,29.973,30.0695,154000.0
2009-02-26 14:10:00,46.78,47.22,46.73,47.15,215000.0,30.0695,30.3523,30.0373,30.3073,215000.0
2009-02-26 14:20:00,47.15,47.25,47.01,47.12,90400.0,30.3073,30.3716,30.2173,30.288,90400.0
2009-02-26 14:30:00,47.1,47.11,46.8,46.95,180900.0,30.2751,30.2816,30.0823,30.1787,180900.0
2009-02-26 14:40:00,46.93,46.95,46.67,46.7,152500.0,30.1659,30.1787,29.9987,30.018,152500.0
2009-02-26 14:50:00,46.69,46.77,46.1,46.2,185100.0,30.0116,30.063,29.6324,29.6966,185100.0
2009-02-26 15:00:00,46.21,46.21,45.81,45.87,197000.0,29.7031,29.7031,29.4459,29.4845,197000.0
2009-02-26 15:10:00,45.84,45.93,45.62,45.65,171600.0,29.4652,29.5231,29.3238,29.3431,171600.0
2009-02-26 15:20:00,45.66,45.86,45.56,45.59,208200.0,29.3495,29.4781,29.2853,29.3045,208200.0
2009-02-26 15:30:00,45.59,45.76,45.52,45.7,172700.0,29.3045,29.4138,29.2595,29.3752,172700.0
2009-02-26 15:40:00,45.69,45.93,45.66,45.89,214400.0,29.3688,29.5231,29.3495,29.4974,214400.0
2009-02-26 15:50:00,45.9,45.95,45.49,45.51,303600.0,29.5038,29.5359,29.2403,29.2531,303600.0
2009-02-27 09:30:00,44.73,44.73,44.06,44.18,282600.0,28.7517,28.7517,28.3211,28.3982,282600.0
2009-02-27 09:40:00,44.19,44.21,43.52,43.55,427500.0,28.4046,28.4175,27.974,27.9933,427500.0
2009-02-27 09:50:00,43.57,43.87,43.3,43.81,331300.0,28.0061,28.1989,27.8326,28.1604,331300.0
2009-02-27 10:00:00,43.81,44.27,43.8,43.89,410200.0,28.1604,28.4561,28.154,28.2118,410200.0
2009-02-27 10:10:00,43.88,44.0,43.55,43.96,144800.0,28.2054,28.2825,27.9933,28.2568,144800.0
2009-02-27 10:20:00,43.96,44.4,43.96,44.06,379200.0,28.2568,28.5396,28.2568,28.3211,379200.0
2009-02-27 10:30:00,44.06,44.38,43.79,44.01,265800.0,28.3211,28.5268,28.1475,28.2889,265800.0
2009-02-27 10:40:00,44.0,44.22,43.82,44.07,220900.0,28.2825,28.4239,28.1668,28.3275,220900.0
2009-02-27 10:50:00,44.03,44.26,43.88,43.92,262600.0,28.3018,28.4496,28.2054,28.2311,262600.0
2009-02-27 11:00:00,43.92,44.0,43.65,43.95,148600.0,28.2311,28.2825,28.0575,28.2504,148600.0
2009-02-27 11:10:00,43.96,44.02,43.6,43.79,134600.0,28.2568,28.2954,28.0254,28.1475,134600.0
2009-02-27 11:20:00,43.76,43.87,43.65,43.8,94000.0,28.1282,28.1989,28.0575,28.154,94000.0
2009-02-27 11:30:00,43.8,43.92,43.71,43.85,83800.0,28.154,28.2311,28.0961,28.1861,83800.0
2009-02-27 11:40:00,43.88,44.24,43.86,44.22,153200.0,28.2054,28.4368,28.1925,28.4239,153200.0
2009-02-27 11:50:00,44.21,44.32,44.0,44.29,181200.0,28.4175,28.4882,28.2825,28.4689,181200.0
2009-02-27 12:00:00,44.29,44.55,44.29,44.43,147000.0,28.4689,28.636,28.4689,28.5589,147000.0
2009-02-27 12:10:00,44.45,44.76,44.35,44.62,262100.0,28.5718,28.771,28.5075,28.681,262100.0
2009-02-27 12:20:00,44.65,45.16,44.64,45.05,166900.0,28.7003,29.0281,28.6939,28.9574,166900.0
2009-02-27 12:30:00,45.06,45.22,44.85,44.86,173500.0,28.9639,29.0667,28.8289,28.8353,173500.0
2009-02-27 12:40:00,44.87,44.95,44.75,44.92,69500.0,28.8417,28.8932,28.7646,28.8739,69500.0
2009-02-27 12:50:00,44.95,45.21,44.94,45.16,92100.0,28.8932,29.0603,28.8867,29.0281,92100.0
2009-02-27 13:00:00,45.15,45.41,45.15,45.28,165500.0,29.0217,29.1888,29.0217,29.1053,165500.0
2009-02-27 13:10:00,45.29,45.3,44.83,45.0,106300.0,29.1117,29.1181,28.816,28.9253,106300.0
2009-02-27 13:20:00,45.03,45.15,44.92,45.05,92000.0,28.9446,29.0217,28.8739,28.9574,92000.0
2009-02-27 13:30:00,45.06,45.35,44.66,44.66,224300.0,28.9639,29.1503,28.7067,28.7067,224300.0
2009-02-27 13:40:00,44.71,44.85,44.5,44.81,211000.0,28.7389,28.8289,28.6039,28.8032,211000.0
2009-02-27 13:50:00,44.85,45.02,44.76,44.89,180900.0,28.8289,28.9381,28.771,28.8546,180900.0
2009-02-27 14:00:00,44.89,45.24,44.82,45.07,135400.0,28.8546,29.0796,28.8096,28.9703,135400.0
2009-02-27 14:10:00,45.05,45.23,44.94,45.08,186300.0,28.9574,29.0731,28.8867,28.9767,186300.0
2009-02-27 14:20:00,45.08,45.15,44.83,44.88,169900.0,28.9767,29.0217,28.816,28.8482,169900.0
2009-02-27 14:30:00,44.89,44.92,44.61,44.62,125200.0,28.8546,28.8739,28.6746,28.681,125200.0
2009-02-27 14:40:00,44.63,44.93,44.62,44.89,153500.0,28.6875,28.8803,28.681,28.8546,153500.0
2009-02-27 14:50:00,44.9,45.01,44.65,44.71,140700.0,28.861,28.9317,28.7003,28.7389,140700.0
2009-02-27 15:00:00,44.7,44.71,44.11,44.11,177600.0,28.7325,28.7389,28.3532,28.3532,177600.0
2009-02-27 15:10:00,44.13,44.19,43.65,43.74,369800.0,28.3661,28.4046,28.0575,28.1154,369800.0
2009-02-27 15:20:00,43.75,44.3,43.74,43.85,342700.0,28.1218,28.4753,28.1154,28.1861,342700.0
2009-02-27 15:30:00,43.84,44.09,43.69,43.79,243900.0,28.1797,28.3404,28.0832,28.1475,243900.0
2009-02-27 15:40:00,43.79,44.19,43.75,44.08,341800.0,28.1475,28.4046,28.1218,28.3339,341800.0
2009-02-27 15:50:00,44.08,44.18,43.57,43.64,492500.0,28.3339,28.3982,28.0061,28.0511,492500.0
2009-03-02 09:30:00,42.56,42.7,41.62,41.99,347100.0,27.3569,27.4469,26.7527,26.9905,347100.0
2009-03-02 09:40:00,41.99,42.72,41.88,42.39,219400.0,26.9905,27.4597,26.9198,27.2476,219400.0
2009-03-02 09:50:00,42.4,42.6,42.02,42.09,145200.0,27.2541,27.3826,27.0098,27.0548,145200.0
2009-03-02 10:00:00,42.11,42.35,41.75,41.86,202900.0,27.0676,27.2219,26.8362,26.907,202900.0
2009-03-02 10:10:00,41.88,41.9,41.07,41.29,368300.0,26.9198,26.9327,26.3992,26.5406,368300.0
2009-03-02 10:20:00,41.29,41.83,41.23,41.42,251800.0,26.5406,26.8877,26.502,26.6241,251800.0
2009-03-02 10:30:00,41.44,41.64,41.25,41.53,241200.0,26.637,26.7655,26.5149,26.6948,241200.0
2009-03-02 10:40:00,41.5,41.53,41.11,41.15,232300.0,26.6755,26.6948,26.4249,26.4506,232300.0
2009-03-02 10:50:00,41.14,41.19,40.94,41.13,219200.0,26.4441,26.4763,26.3156,26.4377,219200.0
2009-03-02 11:00:00,41.13,41.25,40.85,40.96,234600.0,26.4377,26.5149,26.2577,26.3284,234600.0
2009-03-02 11:10:00,40.95,41.0,40.85,40.94,247300.0,26.322,26.3542,26.2577,26.3156,247300.0
2009-03-02 11:20:00,40.94,40.96,40.3,40.3,386200.0,26.3156,26.3284,25.9042,25.9042,386200.0
2009-03-02 11:30:00,40.3,40.43,40.25,40.38,276800.0,25.9042,25.9878,25.8721,25.9556,276800.0
2009-03-02 11:40:00,40.38,40.47,40.3,40.45,199700.0,25.9556,26.0135,25.9042,26.0006,199700.0
2009-03-02 11:50:00,40.45,40.5,40.03,40.08,259200.0,26.0006,26.0328,25.7307,25.7628,259200.0
2009-03-02 12:00:00,40.08,40.27,40.0,40.27,243000.0,25.7628,25.8849,25.7114,25.8849,243000.0
2009-03-02 12:10:00,40.26,40.32,39.92,39.95,230100.0,25.8785,25.9171,25.6599,25.6792,230100.0
2009-03-02 12:20:00,39.96,40.17,39.95,40.09,228900.0,25.6857,25.8206,25.6792,25.7692,228900.0
2009-03-02 12:30:00,40.08,40.21,40.03,40.08,172200.0,25.7628,25.8464,25.7307,25.7628,172200.0
2009-03-02 12:40:00,40.08,40.08,39.85,39.96,224400.0,25.7628,25.7628,25.615,25.6857,224400.0
2009-03-02 12:50:00,39.98,39.98,39.65,39.72,205700.0,25.6985,25.6985,25.4864,25.5314,205700.0
2009-03-02 13:00:00,39.72,39.87,39.56,39.67,241600.0,25.5314,25.6278,25.4285,25.4993,241600.0
2009-03-02 13:10:00,39.69,39.7,39.46,39.52,214700.0,25.5121,25.5185,25.3643,25.4028,214700.0
2009-03-02 13:20:00,39.51,39.56,39.29,39.43,158900.0,25.3964,25.4285,25.255,25.345,158900.0
2009-03-02 13:30:00,39.44,39.49,39.33,39.47,94200.0,25.3514,25.3836,25.2807,25.3707,94200.0
2009-03-02 13:40:00,39.45,39.68,39.38,39.67,147300.0,25.3578,25.5057,25.3128,25.4993,147300.0
2009-03-02 13:50:00,39.67,40.05,39.57,40.04,214600.0,25.4993,25.7435,25.435,25.7371,214600.0
2009-03-02 14:00:00,40.03,40.18,39.95,40.04,169000.0,25.7307,25.8271,25.6792,25.7371,169000.0
2009-03-02 14:10:00,40.04,40.18,39.99,40.05,260700.0,25.7371,25.8271,25.7049,25.7435,260700.0
2009-03-02 14:20:00,40.07,40.16,39.94,40.0,192100.0,25.7564,25.8142,25.6728,25.7114,192100.0
2009-03-02 14:30:00,39.99,40.16,39.79,40.01,348200.0,25.7049,25.8142,25.5764,25.7178,348200.0
2009-03-02 14:40:00,40.01,40.19,39.9,39.93,235900.0,25.7178,25.8335,25.6471,25.6664,235900.0
2009-03-02 14:50:00,39.92,40.1,39.86,39.94,206000.0,25.6599,25.7757,25.6214,25.6728,206000.0
2009-03-02 15:00:00,39.95,39.97,39.64,39.66,184900.0,25.6792,25.6921,25.48,25.4928,184900.0
2009-03-02 15:10:00,39.67,39.81,39.43,39.45,289800.0,25.4993,25.5892,25.345,25.3578,289800.0
2009-03-02 15:20:00,39.45,39.65,39.35,39.61,239000.0,25.3578,25.4864,25.2936,25.4607,239000.0
2009-03-02 15:30:00,39.62,39.75,39.47,39.5,424400.0,25.4671,25.5507,25.3707,25.39,424400.0
2009-03-02 15:40:00,39.5,39.5,39.22,39.26,489400.0,25.39,25.39,25.21,25.2357,489400.0
2009-03-02 15:50:00,39.27,39.43,39.24,39.38,614000.0,25.2421,25.345,25.2229,25.3128,614000.0
2009-03-03 09:30:00,39.97,40.21,39.65,40.0,371100.0,25.6921,25.8464,25.4864,25.7114,371100.0
2009-03-03 09:40:00,40.01,40.14,39.8,40.08,225400.0,25.7178,25.8014,25.5828,25.7628,225400.0
2009-03-03 09:50:00,40.07,40.14,39.92,39.98,251700.0,25.7564,25.8014,25.6599,25.6985,251700.0
2009-03-03 10:00:00,39.96,40.12,39.65,40.01,398500.0,25.6857,25.7885,25.4864,25.7178,398500.0
2009-03-03 10:10:00,39.98,40.05,39.65,39.92,280500.0,25.6985,25.7435,25.4864,25.6599,280500.0
2009-03-03 10:20:00,39.88,40.14,39.78,40.11,243500.0,25.6342,25.8014,25.57,25.7821,243500.0
2009-03-03 10:30:00,40.11,40.14,39.85,40.03,250700.0,25.7821,25.8014,25.615,25.7307,250700.0
2009-03-03 10:40:00,40.06,40.29,40.04,40.13,211500.0,25.7499,25.8978,25.7371,25.7949,211500.0
2009-03-03 10:50:00,40.14,40.29,39.82,40.03,335900.0,25.8014,25.8978,25.5957,25.7307,335900.0
2009-03-03 11:00:00,40.04,40.17,39.77,39.96,281100.0,25.7371,25.8206,25.5635,25.6857,281100.0
2009-03-03 11:10:00,39.96,39.96,39.55,39.75,467600.0,25.6857,25.6857,25.4221,25.5507,467600.0
2009-03-03 11:20:00,39.75,40.07,39.66,39.97,254100.0,25.5507,25.7564,25.4928,25.6921,254100.0
2009-03-03 11:30:00,39.99,40.15,39.81,39.83,226100.0,25.7049,25.8078,25.5892,25.6021,226100.0
2009-03-03 11:40:00,39.84,40.03,39.68,39.77,205300.0,25.6085,25.7307,25.5057,25.5635,205300.0
2009-03-03 11:50:00,39.77,39.83,39.53,39.71,295900.0,25.5635,25.6021,25.4093,25.525,295900.0
2009-03-03 12:00:00,39.72,40.03,39.71,40.01,328300.0,25.5314,25.7307,25.525,25.7178,328300.0
2009-03-03 12:10:00,40.01,40.22,39.92,40.13,220400.0,25.7178,25.8528,25.6599,25.7949,220400.0
2009-03-03 12:20:00,40.15,40.87,40.12,40.77,333000.0,25.8078,26.2706,25.7885,26.2063,333000.0
2009-03-03 12:30:00,40.77,40.77,40.53,40.55,278800.0,26.2063,26.2063,26.052,26.0649,278800.0
2009-03-03 12:40:00,40.55,41.09,40.47,40.93,278300.0,26.0649,26.412,26.0135,26.3092,278300.0
2009-03-03 12:50:00,40.95,41.02,40.68,40.84,196400.0,26.322,26.367,26.1485,26.2513,196400.0
2009-03-03 13:00:00,40.84,40.89,40.57,40.86,171500.0,26.2513,26.2835,26.0778,26.2642,171500.0
2009-03-03 13:10:00,40.85,41.21,40.74,41.19,218600.0,26.2577,26.4891,26.187,26.4763,218600.0
2009-03-03 13:20:00,41.19,41.34,41.08,41.08,176000.0,26.4763,26.5727,26.4056,26.4056,176000.0
2009-03-03 13:30:00,41.09,41.18,40.7,40.81,250400.0,26.412,26.4699,26.1613,26.232,250400.0
2009-03-03 13:40:00,40.8,41.09,40.73,40.78,320200.0,26.2256,26.412,26.1806,26.2127,320200.0
2009-03-03 13:50:00,40.76,41.35,40.76,41.34,275700.0,26.1999,26.5791,26.1999,26.5727,275700.0
2009-03-03 14:00:00,41.35,41.8,41.3,41.55,350100.0,26.5791,26.8684,26.547,26.7077,350100.0
2009-03-03 14:10:00,41.57,41.82,41.46,41.59,252500.0,26.7205,26.8812,26.6498,26.7334,252500.0
2009-03-03 14:20:00,41.56,41.92,41.44,41.79,287300.0,26.7141,26.9455,26.637,26.862,287300.0
2009-03-03 14:30:00,41.79,41.97,41.62,41.97,353600.0,26.862,26.9777,26.7527,26.9777,353600.0
2009-03-03 14:40:00,41.96,42.06,41.66,41.71,239200.0,26.9712,27.0355,26.7784,26.8105,239200.0
2009-03-03 14:50:00,41.7,41.89,41.49,41.85,323000.0,26.8041,26.9262,26.6691,26.9005,323000.0
2009-03-03 15:00:00,41.83,41.9,41.52,41.54,407600.0,26.8877,26.9327,26.6884,26.7013,407600.0
2009-03-03 15:10:00,41.55,41.7,41.34,41.42,325300.0,26.7077,26.8041,26.5727,26.6241,325300.0
2009-03-03 15:20:00,41.42,41.47,40.95,41.0,364100.0,26.6241,26.6563,26.322,26.3542,364100.0
2009-03-03 15:30:00,41.0,41.1,40.76,40.76,244500.0,26.3542,26.4184,26.1999,26.1999,244500.0
2009-03-03 15:40:00,40.75,40.98,40.63,40.83,387400.0,26.1935,26.3413,26.1163,26.2449,387400.0
2009-03-03 15:50:00,40.83,41.16,40.82,40.91,644600.0,26.2449,26.457,26.2385,26.2963,644600.0
2009-03-04 09:30:00,42.29,43.27,42.0,43.04,391000.0,27.1833,27.8133,26.9969,27.6654,391000.0
2009-03-04 09:40:00,43.04,43.26,42.85,42.94,299000.0,27.6654,27.8068,27.5433,27.6012,299000.0
2009-03-04 09:50:00,42.93,42.94,42.56,42.8,270800.0,27.5947,27.6012,27.3569,27.5112,270800.0
2009-03-04 10:00:00,42.8,43.75,42.8,43.54,321000.0,27.5112,28.1218,27.5112,27.9868,321000.0
2009-03-04 10:10:00,43.53,43.57,43.2,43.25,442200.0,27.9804,28.0061,27.7683,27.8004,442200.0
2009-03-04 10:20:00,43.26,43.45,43.05,43.45,255800.0,27.8068,27.929,27.6719,27.929,255800.0
2009-03-04 10:30:00,43.46,43.65,43.1,43.53,289200.0,27.9354,28.0575,27.704,27.9804,289200.0
2009-03-04 10:40:00,43.52,43.8,43.46,43.59,234300.0,27.974,28.154,27.9354,28.019,234300.0
2009-03-04 10:50:00,43.61,43.85,43.49,43.7,326300.0,28.0318,28.1861,27.9547,28.0897,326300.0
2009-03-04 11:00:00,43.72,44.26,43.72,44.02,278300.0,28.1025,28.4496,28.1025,28.2954,278300.0
2009-03-04 11:10:00,44.03,44.15,43.47,43.61,334900.0,28.3018,28.3789,27.9418,28.0318,334900.0
2009-03-04 11:20:00,43.62,43.85,43.43,43.83,423500.0,28.0383,28.1861,27.9161,28.1732,423500.0
2009-03-04 11:30:00,43.83,43.96,43.7,43.8,299900.0,28.1732,28.2568,28.0897,28.154,299900.0
2009-03-04 11:40:00,43.78,43.83,43.32,43.48,209600.0,28.1411,28.1732,27.8454,27.9483,209600.0
2009-03-04 11:50:00,43.47,43.8,43.43,43.64,275400.0,27.9418,28.154,27.9161,28.0511,275400.0
2009-03-04 12:00:00,43.66,43.69,42.75,42.79,232100.0,28.064,28.0832,27.479,27.5047,232100.0
2009-03-04 12:10:00,42.81,42.89,42.64,42.69,229100.0,27.5176,27.569,27.4083,27.4405,229100.0
2009-03-04 12:20:00,42.66,42.85,42.59,42.71,216700.0,27.4212,27.5433,27.3762,27.4533,216700.0
2009-03-04 12:30:00,42.71,42.85,42.67,42.73,202000.0,27.4533,27.5433,27.4276,27.4662,202000.0
2009-03-04 12:40:00,42.73,42.87,42.39,42.43,178300.0,27.4662,27.5562,27.2476,27.2733,178300.0
2009-03-04 12:50:00,42.39,42.56,42.36,42.54,105300.0,27.2476,27.3569,27.2283,27.344,105300.0
2009-03-04 13:00:00,42.51,42.55,42.05,42.17,263000.0,27.3248,27.3505,27.0291,27.1062,263000.0
2009-03-04 13:10:00,42.17,42.61,42.15,42.49,202400.0,27.1062,27.389,27.0934,27.3119,202400.0
2009-03-04 13:20:00,42.5,42.7,42.32,42.47,115300.0,27.3183,27.4469,27.2026,27.299,115300.0
2009-03-04 13:30:00,42.48,42.74,42.33,42.36,92900.0,27.3055,27.4726,27.2091,27.2283,92900.0
2009-03-04 13:40:00,42.33,42.64,42.3,42.61,116700.0,27.2091,27.4083,27.1898,27.389,116700.0
2009-03-04 13:50:00,42.59,42.61,42.19,42.22,91200.0,27.3762,27.389,27.1191,27.1384,91200.0
2009-03-04 14:00:00,42.22,42.67,42.07,42.66,169600.0,27.1384,27.4276,27.0419,27.4212,169600.0
2009-03-04 14:10:00,42.63,42.9,42.53,42.8,115200.0,27.4019,27.5754,27.3376,27.5112,115200.0
2009-03-04 14:20:00,42.82,43.02,42.73,42.82,189100.0,27.524,27.6526,27.4662,27.524,189100.0
2009-03-04 14:30:00,42.79,42.98,42.53,42.83,186500.0,27.5047,27.6269,27.3376,27.5305,186500.0
2009-03-04 14:40:00,42.83,43.47,42.79,43.23,315700.0,27.5305,27.9418,27.5047,27.7876,315700.0
2009-03-04 14:50:00,43.23,43.62,43.21,43.43,219400.0,27.7876,28.0383,27.7747,27.9161,219400.0
2009-03-04 15:00:00,43.4,43.46,43.21,43.34,187400.0,27.8968,27.9354,27.7747,27.8583,187400.0
2009-03-04 15:10:00,43.34,43.49,43.24,43.41,168800.0,27.8583,27.9547,27.794,27.9033,168800.0
2009-03-04 15:20:00,43.4,43.46,43.18,43.45,168900.0,27.8968,27.9354,27.7554,27.929,168900.0
2009-03-04 15:30:00,43.46,43.49,43.03,43.13,299800.0,27.9354,27.9547,27.659,27.7233,299800.0
2009-03-04 15:40:00,43.11,43.22,42.86,42.88,388100.0,27.7104,27.7811,27.5497,27.5626,388100.0
2009-03-04 15:50:00,42.88,43.0,42.62,42.72,530800.0,27.5626,27.6397,27.3955,27.4597,530800.0
2009-03-05 09:30:00,41.59,42.16,41.02,41.96,304100.0,26.7334,27.0998,26.367,26.9712,304100.0
2009-03-05 09:40:00,41.98,42.59,41.89,42.21,219300.0,26.9841,27.3762,26.9262,27.1319,219300.0
2009-03-05 09:50:00,42.24,42.74,42.06,42.72,177600.0,27.1512,27.4726,27.0355,27.4597,177600.0
2009-03-05 10:00:00,42.74,43.21,42.55,42.97,212500.0,27.4726,27.7747,27.3505,27.6204,212500.0
2009-03-05 10:10:00,42.95,43.01,42.24,42.26,147600.0,27.6076,27.6462,27.1512,27.1641,147600.0
2009-03-05 10:20:00,42.24,42.44,41.92,42.32,151900.0,27.1512,27.2798,26.9455,27.2026,151900.0
2009-03-05 10:30:00,42.32,43.0,42.28,42.78,208600.0,27.2026,27.6397,27.1769,27.4983,208600.0
2009-03-05 10:40:00,42.8,43.24,42.73,43.16,338500.0,27.5112,27.794,27.4662,27.7426,338500.0
2009-03-05 10:50:00,43.16,43.27,42.73,42.82,248000.0,27.7426,27.8133,27.4662,27.524,248000.0
2009-03-05 11:00:00,42.84,42.87,42.36,42.52,141800.0,27.5369,27.5562,27.2283,27.3312,141800.0
2009-03-05 11:10:00,42.53,42.67,42.16,42.21,226600.0,27.3376,27.4276,27.0998,27.1319,226600.0
2009-03-05 11:20:00,42.2,42.25,42.01,42.18,140800.0,27.1255,27.1576,27.0034,27.1126,140800.0
2009-03-05 11:30:00,42.21,42.46,42.14,42.34,182200.0,27.1319,27.2926,27.0869,27.2155,182200.0
2009-03-05 11:40:00,42.33,42.58,42.15,42.3,132300.0,27.2091,27.3698,27.0934,27.1898,132300.0
2009-03-05 11:50:00,42.33,42.34,42.04,42.2,134300.0,27.2091,27.2155,27.0227,27.1255,134300.0
2009-03-05 12:00:00,42.18,42.22,41.92,41.98,193300.0,27.1126,27.1384,26.9455,26.9841,193300.0
2009-03-05 12:10:00,41.99,42.15,41.85,42.06,127700.0,26.9905,27.0934,26.9005,27.0355,127700.0
2009-03-05 12:20:00,42.08,42.19,42.0,42.1,118100.0,27.0484,27.1191,26.9969,27.0612,118100.0
2009-03-05 12:30:00,42.1,42.14,41.93,42.04,84300.0,27.0612,27.0869,26.9519,27.0227,84300.0
2009-03-05 12:40:00,42.05,42.2,41.85,41.9,106100.0,27.0291,27.1255,26.9005,26.9327,106100.0
2009-03-05 12:50:00,41.9,41.93,41.7,41.77,75600.0,26.9327,26.9519,26.8041,26.8491,75600.0
2009-03-05 13:00:00,41.77,42.17,41.67,42.12,115000.0,26.8491,27.1062,26.7848,27.0741,115000.0
2009-03-05 13:10:00,42.11,42.38,42.08,42.27,150700.0,27.0676,27.2412,27.0484,27.1705,150700.0
2009-03-05 13:20:00,42.26,42.27,41.96,42.09,73000.0,27.1641,27.1705,26.9712,27.0548,73000.0
2009-03-05 13:30:00,42.1,42.1,41.79,41.87,103500.0,27.0612,27.0612,26.862,26.9134,103500.0
2009-03-05 13:40:00,41.87,42.05,41.67,41.76,150600.0,26.9134,27.0291,26.7848,26.8427,150600.0
2009-03-05 13:50:00,41.75,42.0,41.59,41.92,107700.0,26.8362,26.9969,26.7334,26.9455,107700.0
2009-03-05 14:00:00,41.93,41.94,41.52,41.6,113100.0,26.9519,26.9584,26.6884,26.7398,113100.0
2009-03-05 14:10:00,41.59,41.67,41.43,41.58,135500.0,26.7334,26.7848,26.6306,26.727,135500.0
2009-03-05 14:20:00,41.57,41.58,41.21,41.21,190800.0,26.7205,26.727,26.4891,26.4891,190800.0
2009-03-05 14:30:00,41.21,41.39,41.06,41.22,254400.0,26.4891,26.6048,26.3927,26.4956,254400.0
2009-03-05 14:40:00,41.22,41.36,41.11,41.24,262900.0,26.4956,26.5856,26.4249,26.5084,262900.0
2009-03-05 14:50:00,41.27,41.32,41.05,41.11,213000.0,26.5277,26.5598,26.3863,26.4249,213000.0
2009-03-05 15:00:00,41.11,41.35,41.05,41.09,325100.0,26.4249,26.5791,26.3863,26.412,325100.0
2009-03-05 15:10:00,41.12,41.48,41.12,41.21,273900.0,26.4313,26.6627,26.4313,26.4891,273900.0
2009-03-05 15:20:00,41.21,41.38,40.98,41.0,219000.0,26.4891,26.5984,26.3413,26.3542,219000.0
2009-03-05 15:30:00,41.02,41.15,40.56,40.62,373500.0,26.367,26.4506,26.0713,26.1099,373500.0
2009-03-05 15:40:00,40.63,41.16,40.52,41.15,428600.0,26.1163,26.457,26.0456,26.4506,428600.0
2009-03-05 15:50:00,41.14,41.26,40.93,41.2,459100.0,26.4441,26.5213,26.3092,26.4827,459100.0
2009-03-06 09:30:00,42.03,42.13,41.5,41.66,216700.0,27.0162,27.0805,26.6755,26.7784,216700.0
2009-03-06 09:40:00,41.66,42.81,41.56,42.77,308200.0,26.7784,27.5176,26.7141,27.4919,308200.0
2009-03-06 09:50:00,42.75,42.77,42.18,42.19,250700.0,27.479,27.4919,27.1126,27.1191,250700.0
2009-03-06 10:00:00,42.2,42.42,41.99,42.09,338000.0,27.1255,27.2669,26.9905,27.0548,338000.0
2009-03-06 10:10:00,42.03,42.17,41.54,41.75,348800.0,27.0162,27.1062,26.7013,26.8362,348800.0
2009-03-06 10:20:00,41.74,41.76,41.28,41.74,200000.0,26.8298,26.8427,26.5341,26.8298,200000.0
2009-03-06 10:30:00,41.76,41.98,41.25,41.47,234500.0,26.8427,26.9841,26.5149,26.6563,234500.0
2009-03-06 10:40:00,41.48,41.77,41.16,41.35,164000.0,26.6627,26.8491,26.457,26.5791,164000.0
2009-03-06 10:50:00,41.32,41.39,40.69,40.86,194200.0,26.5598,26.6048,26.1549,26.2642,194200.0
2009-03-06 11:00:00,40.86,41.19,40.61,40.79,194500.0,26.2642,26.4763,26.1035,26.2192,194500.0
2009-03-06 11:10:00,40.81,41.09,40.8,40.89,143100.0,26.232,26.412,26.2256,26.2835,143100.0
2009-03-06 11:20:00,40.91,40.96,40.5,40.65,149100.0,26.2963,26.3284,26.0328,26.1292,149100.0
2009-03-06 11:30:00,40.65,41.0,40.59,40.61,185400.0,26.1292,26.3542,26.0906,26.1035,185400.0
2009-03-06 11:40:00,40.64,40.83,40.55,40.79,143700.0,26.1228,26.2449,26.0649,26.2192,143700.0
2009-03-06 11:50:00,40.77,40.83,40.54,40.55,133400.0,26.2063,26.2449,26.0585,26.0649,133400.0
2009-03-06 12:00:00,40.55,41.06,40.55,40.95,194600.0,26.0649,26.3927,26.0649,26.322,194600.0
2009-03-06 12:10:00,40.95,41.06,40.63,40.67,150000.0,26.322,26.3927,26.1163,26.142,150000.0
2009-03-06 12:20:00,40.69,40.76,40.43,40.5,115700.0,26.1549,26.1999,25.9878,26.0328,115700.0
2009-03-06 12:30:00,40.5,40.51,40.11,40.19,120000.0,26.0328,26.0392,25.7821,25.8335,120000.0
2009-03-06 12:40:00,40.19,40.19,39.81,39.87,172400.0,25.8335,25.8335,25.5892,25.6278,172400.0
2009-03-06 12:50:00,39.87,39.87,39.62,39.69,291300.0,25.6278,25.6278,25.4671,25.5121,291300.0
2009-03-06 13:00:00,39.69,39.86,39.63,39.79,200700.0,25.5121,25.6214,25.4735,25.5764,200700.0
2009-03-06 13:10:00,39.8,39.93,39.58,39.58,131700.0,25.5828,25.6664,25.4414,25.4414,131700.0
2009-03-06 13:20:00,39.58,39.59,39.45,39.53,111300.0,25.4414,25.4478,25.3578,25.4093,111300.0
2009-03-06 13:30:00,39.55,39.57,39.16,39.17,135700.0,25.4221,25.435,25.1714,25.1779,135700.0
2009-03-06 13:40:00,39.18,39.19,38.99,39.11,249600.0,25.1843,25.1907,25.0622,25.1393,249600.0
2009-03-06 13:50:00,39.13,39.18,39.01,39.12,106100.0,25.1522,25.1843,25.075,25.1457,106100.0
2009-03-06 14:00:00,39.13,39.44,39.06,39.43,244400.0,25.1522,25.3514,25.1072,25.345,244400.0
2009-03-06 14:10:00,39.43,39.55,39.27,39.3,359700.0,25.345,25.4221,25.2421,25.2614,359700.0
2009-03-06 14:20:00,39.29,39.69,39.11,39.68,349800.0,25.255,25.5121,25.1393,25.5057,349800.0
2009-03-06 14:30:00,39.68,39.73,39.31,39.38,239100.0,25.5057,25.5378,25.2679,25.3128,239100.0
2009-03-06 14:40:00,39.36,39.4,39.0,39.05,178700.0,25.3,25.3257,25.0686,25.1007,178700.0
2009-03-06 14:50:00,39.04,39.12,38.9,38.94,174300.0,25.0943,25.1457,25.0043,25.03,174300.0
2009-03-06 15:00:00,38.93,39.01,38.68,38.79,150300.0,25.0236,25.075,24.8629,24.9336,150300.0
2009-03-06 15:10:00,38.79,39.02,38.79,38.97,253900.0,24.9336,25.0814,24.9336,25.0493,253900.0
2009-03-06 15:20:00,38.96,38.99,38.62,38.66,241300.0,25.0429,25.0622,24.8243,24.85,241300.0
2009-03-06 15:30:00,38.65,39.19,38.65,39.03,330800.0,24.8436,25.1907,24.8436,25.0879,330800.0
2009-03-06 15:40:00,39.05,39.74,39.05,39.47,580000.0,25.1007,25.5442,25.1007,25.3707,580000.0
2009-03-06 15:50:00,39.47,40.13,39.43,40.0,759500.0,25.3707,25.7949,25.345,25.7114,759500.0
2009-03-09 09:30:00,39.43,40.13,39.05,39.96,210900.0,25.345,25.7949,25.1007,25.6857,210900.0
2009-03-09 09:40:00,39.95,40.65,39.85,40.63,237600.0,25.6792,26.1292,25.615,26.1163,237600.0
2009-03-09 09:50:00,40.64,41.23,40.5,40.55,358500.0,26.1228,26.502,26.0328,26.0649,358500.0
2009-03-09 10:00:00,40.56,41.12,40.39,40.8,164000.0,26.0713,26.4313,25.9621,26.2256,164000.0
2009-03-09 10:10:00,40.8,41.0,40.73,40.85,107600.0,26.2256,26.3542,26.1806,26.2577,107600.0
2009-03-09 10:20:00,40.83,40.83,40.19,40.27,167600.0,26.2449,26.2449,25.8335,25.8849,167600.0
2009-03-09 10:30:00,40.24,40.28,39.73,39.98,188900.0,25.8656,25.8914,25.5378,25.6985,188900.0
2009-03-09 10:40:00,39.99,40.2,39.84,39.86,157900.0,25.7049,25.8399,25.6085,25.6214,157900.0
2009-03-09 10:50:00,39.87,40.01,39.42,39.51,205000.0,25.6278,25.7178,25.3386,25.3964,205000.0
2009-03-09 11:00:00,39.52,39.96,39.52,39.75,147200.0,25.4028,25.6857,25.4028,25.5507,147200.0
2009-03-09 11:10:00,39.76,40.03,39.74,39.85,140100.0,25.5571,25.7307,25.5442,25.615,140100.0
2009-03-09 11:20:00,39.85,40.1,39.65,40.05,145700.0,25.615,25.7757,25.4864,25.7435,145700.0
2009-03-09 11:30:00,40.04,40.31,39.86,40.22,225100.0,25.7371,25.9106,25.6214,25.8528,225100.0
2009-03-09 11:40:00,40.23,40.25,39.94,40.12,128800.0,25.8592,25.8721,25.6728,25.7885,128800.0
2009-03-09 11:50:00,40.11,40.16,39.82,39.89,95000.0,25.7821,25.8142,25.5957,25.6407,95000.0
2009-03-09 12:00:00,39.9,40.11,39.82,39.97,83400.0,25.6471,25.7821,25.5957,25.6921,83400.0
2009-03-09 12:10:00,39.98,40.4,39.97,40.4,103400.0,25.6985,25.9685,25.6921,25.9685,103400.0
2009-03-09 12:20:00,40.4,40.42,40.01,40.02,189200.0,25.9685,25.9813,25.7178,25.7242,189200.0
2009-03-09 12:30:00,40.03,40.11,39.86,39.87,151300.0,25.7307,25.7821,25.6214,25.6278,151300.0
2009-03-09 12:40:00,39.84,40.03,39.82,40.02,121500.0,25.6085,25.7307,25.5957,25.7242,121500.0
2009-03-09 12:50:00,39.99,40.07,39.95,40.05,81300.0,25.7049,25.7564,25.6792,25.7435,81300.0
2009-03-09 13:00:00,40.05,40.05,39.52,39.66,177000.0,25.7435,25.7435,25.4028,25.4928,177000.0
2009-03-09 13:10:00,39.64,39.88,39.55,39.84,124600.0,25.48,25.6342,25.4221,25.6085,124600.0
2009-03-09 13:20:00,39.85,39.91,39.58,39.7,91100.0,25.615,25.6535,25.4414,25.5185,91100.0
2009-03-09 13:30:00,39.69,39.87,39.63,39.68,93200.0,25.5121,25.6278,25.4735,25.5057,93200.0
2009-03-09 13:40:00,39.67,39.86,39.58,39.69,83700.0,25.4993,25.6214,25.4414,25.5121,83700.0
2009-03-09 13:50:00,39.73,39.82,39.51,39.57,79400.0,25.5378,25.5957,25.3964,25.435,79400.0
2009-03-09 14:00:00,39.57,39.85,39.48,39.73,158300.0,25.435,25.615,25.3771,25.5378,158300.0
2009-03-09 14:10:00,39.75,39.78,39.37,39.53,161400.0,25.5507,25.57,25.3064,25.4093,161400.0
2009-03-09 14:20:00,39.53,39.55,39.16,39.34,207900.0,25.4093,25.4221,25.1714,25.2871,207900.0
2009-03-09 14:30:00,39.33,39.34,39.04,39.24,102600.0,25.2807,25.2871,25.0943,25.2229,102600.0
2009-03-09 14:40:00,39.23,39.36,39.01,39.29,97700.0,25.2164,25.3,25.075,25.255,97700.0
2009-03-09 14:50:00,39.29,39.53,39.25,39.3,145600.0,25.255,25.4093,25.2293,25.2614,145600.0
2009-03-09 15:00:00,39.31,39.47,39.03,39.22,163300.0,25.2679,25.3707,25.0879,25.21,163300.0
2009-03-09 15:10:00,39.21,39.21,38.68,38.75,215200.0,25.2036,25.2036,24.8629,24.9079,215200.0
2009-03-09 15:20:00,38.75,38.86,38.58,38.73,230200.0,24.9079,24.9786,24.7986,24.895,230200.0
2009-03-09 15:30:00,38.73,39.05,38.6,38.63,329500.0,24.895,25.1007,24.8115,24.8308,329500.0
2009-03-09 15:40:00,38.61,38.85,38.55,38.56,251000.0,24.8179,24.9722,24.7793,24.7858,251000.0
2009-03-09 15:50:00,38.57,38.94,38.55,38.86,359300.0,24.7922,25.03,24.7793,24.9786,359300.0
2009-03-10 09:30:00,40.02,40.29,39.47,40.02,454700.0,25.7242,25.8978,25.3707,25.7242,454700.0
2009-03-10 09:40:00,40.06,40.49,39.99,40.32,256600.0,25.7499,26.0263,25.7049,25.9171,256600.0
2009-03-10 09:50:00,40.35,40.53,39.83,39.91,277100.0,25.9363,26.052,25.6021,25.6535,277100.0
2009-03-10 10:00:00,39.9,40.15,39.83,39.98,238400.0,25.6471,25.8078,25.6021,25.6985,238400.0
2009-03-10 10:10:00,39.97,40.3,39.89,40.09,312500.0,25.6921,25.9042,25.6407,25.7692,312500.0
2009-03-10 10:20:00,40.09,40.11,39.35,39.37,319000.0,25.7692,25.7821,25.2936,25.3064,319000.0
2009-03-10 10:30:00,39.38,39.48,39.04,39.21,386800.0,25.3128,25.3771,25.0943,25.2036,386800.0
2009-03-10 10:40:00,39.22,39.73,39.18,39.59,213800.0,25.21,25.5378,25.1843,25.4478,213800.0
2009-03-10 10:50:00,39.58,39.82,39.55,39.6,113600.0,25.4414,25.5957,25.4221,25.4543,113600.0
2009-03-10 11:00:00,39.6,39.81,39.55,39.71,144100.0,25.4543,25.5892,25.4221,25.525,144100.0
2009-03-10 11:10:00,39.71,39.81,39.58,39.79,216300.0,25.525,25.5892,25.4414,25.5764,216300.0
2009-03-10 11:20:00,39.8,40.12,39.79,40.1,270600.0,25.5828,25.7885,25.5764,25.7757,270600.0
2009-03-10 11:30:00,40.1,40.41,40.1,40.24,172000.0,25.7757,25.9749,25.7757,25.8656,172000.0
2009-03-10 11:40:00,40.27,40.3,39.99,40.07,105400.0,25.8849,25.9042,25.7049,25.7564,105400.0
2009-03-10 11:50:00,40.07,40.62,40.07,40.6,185000.0,25.7564,26.1099,25.7564,26.097,185000.0
2009-03-10 12:00:00,40.6,40.76,40.53,40.57,145300.0,26.097,26.1999,26.052,26.0778,145300.0
2009-03-10 12:10:00,40.58,40.66,40.42,40.62,162100.0,26.0842,26.1356,25.9813,26.1099,162100.0
2009-03-10 12:20:00,40.6,40.74,40.54,40.74,156200.0,26.097,26.187,26.0585,26.187,156200.0
2009-03-10 12:30:00,40.72,40.94,40.72,40.86,160000.0,26.1742,26.3156,26.1742,26.2642,160000.0
2009-03-10 12:40:00,40.84,40.92,40.76,40.9,105500.0,26.2513,26.3027,26.1999,26.2899,105500.0
2009-03-10 12:50:00,40.92,41.0,40.77,40.82,152700.0,26.3027,26.3542,26.2063,26.2385,152700.0
2009-03-10 13:00:00,40.82,40.85,40.64,40.72,161200.0,26.2385,26.2577,26.1228,26.1742,161200.0
2009-03-10 13:10:00,40.73,40.79,40.66,40.7,85100.0,26.1806,26.2192,26.1356,26.1613,85100.0
2009-03-10 13:20:00,40.71,40.84,40.5,40.54,101100.0,26.1677,26.2513,26.0328,26.0585,101100.0
2009-03-10 13:30:00,40.54,40.75,40.51,40.65,123700.0,26.0585,26.1935,26.0392,26.1292,123700.0
2009-03-10 13:40:00,40.64,40.87,40.63,40.78,125900.0,26.1228,26.2706,26.1163,26.2127,125900.0
2009-03-10 13:50:00,40.81,40.83,40.39,40.42,106500.0,26.232,26.2449,25.9621,25.9813,106500.0
2009-03-10 14:00:00,40.45,40.45,40.2,40.29,96500.0,26.0006,26.0006,25.8399,25.8978,96500.0
2009-03-10 14:10:00,40.28,40.33,39.83,39.93,257700.0,25.8914,25.9235,25.6021,25.6664,257700.0
2009-03-10 14:20:00,39.94,40.1,39.83,39.98,148000.0,25.6728,25.7757,25.6021,25.6985,148000.0
2009-03-10 14:30:00,39.98,40.2,39.86,39.95,99700.0,25.6985,25.8399,25.6214,25.6792,99700.0
2009-03-10 14:40:00,39.95,40.05,39.69,39.73,127600.0,25.6792,25.7435,25.5121,25.5378,127600.0
2009-03-10 14:50:00,39.72,39.98,39.61,39.95,169300.0,25.5314,25.6985,25.4607,25.6792,169300.0
2009-03-10 15:00:00,39.98,40.24,39.83,40.19,197000.0,25.6985,25.8656,25.6021,25.8335,197000.0
2009-03-10 15:10:00,40.2,40.25,39.86,40.03,148000.0,25.8399,25.8721,25.6214,25.7307,148000.0
2009-03-10 15:20:00,40.02,40.37,39.95,40.29,205100.0,25.7242,25.9492,25.6792,25.8978,205100.0
2009-03-10 15:30:00,40.3,40.34,40.03,40.29,278000.0,25.9042,25.9299,25.7307,25.8978,278000.0
2009-03-10 15:40:00,40.29,40.45,40.04,40.09,298500.0,25.8978,26.0006,25.7371,25.7692,298500.0
2009-03-10 15:50:00,40.09,40.41,40.08,40.37,512600.0,25.7692,25.9749,25.7628,25.9492,512600.0
2009-03-11 09:30:00,40.26,41.59,40.17,41.54,344300.0,25.8785,26.7334,25.8206,26.7013,344300.0
2009-03-11 09:40:00,41.52,42.66,41.5,42.54,414100.0,26.6884,27.4212,26.6755,27.344,414100.0
2009-03-11 09:50:00,42.53,42.97,42.23,42.73,251100.0,27.3376,27.6204,27.1448,27.4662,251100.0
2009-03-11 10:00:00,42.73,42.86,42.41,42.5,308600.0,27.4662,27.5497,27.2605,27.3183,308600.0
2009-03-11 10:10:00,42.49,42.67,42.16,42.21,346000.0,27.3119,27.4276,27.0998,27.1319,346000.0
2009-03-11 10:20:00,42.21,42.5,42.18,42.49,197700.0,27.1319,27.3183,27.1126,27.3119,197700.0
2009-03-11 10:30:00,42.48,42.77,42.39,42.7,329900.0,27.3055,27.4919,27.2476,27.4469,329900.0
2009-03-11 10:40:00,42.7,42.76,42.47,42.6,291700.0,27.4469,27.4855,27.299,27.3826,291700.0
2009-03-11 10:50:00,42.6,42.88,42.55,42.73,296900.0,27.3826,27.5626,27.3505,27.4662,296900.0
2009-03-11 11:00:00,42.73,43.03,42.73,43.03,289300.0,27.4662,27.659,27.4662,27.659,289300.0
2009-03-11 11:10:00,43.04,43.14,42.65,42.7,244500.0,27.6654,27.7297,27.4148,27.4469,244500.0
2009-03-11 11:20:00,42.69,42.7,42.34,42.5,234600.0,27.4405,27.4469,27.2155,27.3183,234600.0
2009-03-11 11:30:00,42.52,42.55,42.28,42.37,167300.0,27.3312,27.3505,27.1769,27.2348,167300.0
2009-03-11 11:40:00,42.36,42.46,42.27,42.31,134100.0,27.2283,27.2926,27.1705,27.1962,134100.0
2009-03-11 11:50:00,42.31,42.58,42.3,42.45,99700.0,27.1962,27.3698,27.1898,27.2862,99700.0
2009-03-11 12:00:00,42.45,42.52,42.22,42.3,128300.0,27.2862,27.3312,27.1384,27.1898,128300.0
2009-03-11 12:10:00,42.31,42.39,41.81,41.86,134300.0,27.1962,27.2476,26.8748,26.907,134300.0
2009-03-11 12:20:00,41.83,41.98,41.74,41.9,117000.0,26.8877,26.9841,26.8298,26.9327,117000.0
2009-03-11 12:30:00,41.92,42.01,41.65,41.65,111700.0,26.9455,27.0034,26.772,26.772,111700.0
2009-03-11 12:40:00,41.66,41.82,41.53,41.65,159700.0,26.7784,26.8812,26.6948,26.772,159700.0
2009-03-11 12:50:00,41.65,41.65,41.19,41.2,168700.0,26.772,26.772,26.4763,26.4827,168700.0
2009-03-11 13:00:00,41.19,41.61,41.19,41.49,217000.0,26.4763,26.7463,26.4763,26.6691,217000.0
2009-03-11 13:10:00,41.48,41.93,41.4,41.9,202100.0,26.6627,26.9519,26.6113,26.9327,202100.0
2009-03-11 13:20:00,41.91,41.93,41.44,41.51,145200.0,26.9391,26.9519,26.637,26.682,145200.0
2009-03-11 13:30:00,41.52,41.81,41.36,41.8,213700.0,26.6884,26.8748,26.5856,26.8684,213700.0
2009-03-11 13:40:00,41.81,41.96,41.8,41.81,135200.0,26.8748,26.9712,26.8684,26.8748,135200.0
2009-03-11 13:50:00,41.81,41.88,41.65,41.87,116000.0,26.8748,26.9198,26.772,26.9134,116000.0
2009-03-11 14:00:00,41.87,42.04,41.56,41.56,172700.0,26.9134,27.0227,26.7141,26.7141,172700.0
2009-03-11 14:10:00,41.55,41.62,41.37,41.37,202000.0,26.7077,26.7527,26.592,26.592,202000.0
2009-03-11 14:20:00,41.38,41.51,41.26,41.48,171100.0,26.5984,26.682,26.5213,26.6627,171100.0
2009-03-11 14:30:00,41.49,41.85,41.46,41.77,264800.0,26.6691,26.9005,26.6498,26.8491,264800.0
2009-03-11 14:40:00,41.77,42.17,41.71,42.02,251000.0,26.8491,27.1062,26.8105,27.0098,251000.0
2009-03-11 14:50:00,42.03,42.09,41.9,41.98,156300.0,27.0162,27.0548,26.9327,26.9841,156300.0
2009-03-11 15:00:00,41.98,42.25,41.9,42.25,185400.0,26.9841,27.1576,26.9327,27.1576,185400.0
2009-03-11 15:10:00,42.25,42.44,42.19,42.3,214600.0,27.1576,27.2798,27.1191,27.1898,214600.0
2009-03-11 15:20:00,42.3,42.67,42.26,42.44,385600.0,27.1898,27.4276,27.1641,27.2798,385600.0
2009-03-11 15:30:00,42.45,42.71,42.39,42.7,306200.0,27.2862,27.4533,27.2476,27.4469,306200.0
2009-03-11 15:40:00,42.7,42.82,42.47,42.53,475400.0,27.4469,27.524,27.299,27.3376,475400.0
2009-03-11 15:50:00,42.53,42.64,42.18,42.31,538000.0,27.3376,27.4083,27.1126,27.1962,538000.0
2009-03-12 09:30:00,42.11,42.83,41.89,42.03,150200.0,27.1658,27.6303,27.0239,27.1142,150200.0
2009-03-12 09:40:00,42.0,42.42,41.94,42.24,130700.0,27.0949,27.3658,27.0562,27.2497,130700.0
2009-03-12 09:50:00,42.22,42.24,41.71,41.95,152600.0,27.2368,27.2497,26.9078,27.0626,152600.0
2009-03-12 10:00:00,41.95,42.69,41.84,42.66,188300.0,27.0626,27.54,26.9916,27.5206,188300.0
2009-03-12 10:10:00,42.64,42.83,42.46,42.77,153900.0,27.5077,27.6303,27.3916,27.5916,153900.0
2009-03-12 10:20:00,42.77,43.05,42.71,42.99,212400.0,27.5916,27.7722,27.5529,27.7335,212400.0
2009-03-12 10:30:00,43.0,43.25,42.87,43.06,273000.0,27.74,27.9013,27.6561,27.7787,273000.0
2009-03-12 10:40:00,43.04,43.86,43.03,43.61,353700.0,27.7658,28.2948,27.7593,28.1335,353700.0
2009-03-12 10:50:00,43.59,43.63,43.37,43.43,144200.0,28.1206,28.1464,27.9787,28.0174,144200.0
2009-03-12 11:00:00,43.42,43.52,42.78,42.85,180900.0,28.0109,28.0754,27.5981,27.6432,180900.0
2009-03-12 11:10:00,42.85,43.13,42.78,42.92,132600.0,27.6432,27.8238,27.5981,27.6884,132600.0
2009-03-12 11:20:00,42.92,42.94,42.37,42.44,144700.0,27.6884,27.7013,27.3336,27.3787,144700.0
2009-03-12 11:30:00,42.45,42.55,42.32,42.55,136400.0,27.3852,27.4497,27.3013,27.4497,136400.0
2009-03-12 11:40:00,42.55,42.94,42.48,42.73,139000.0,27.4497,27.7013,27.4045,27.5658,139000.0
2009-03-12 11:50:00,42.73,42.79,42.36,42.36,91300.0,27.5658,27.6045,27.3271,27.3271,91300.0
2009-03-12 12:00:00,42.36,42.65,42.23,42.6,128600.0,27.3271,27.5142,27.2432,27.4819,128600.0
2009-03-12 12:10:00,42.62,42.76,42.41,42.65,78600.0,27.4948,27.5852,27.3594,27.5142,78600.0
2009-03-12 12:20:00,42.65,42.74,42.38,42.65,107700.0,27.5142,27.5723,27.34,27.5142,107700.0
2009-03-12 12:30:00,42.63,42.81,42.49,42.8,74000.0,27.5013,27.6174,27.411,27.611,74000.0
2009-03-12 12:40:00,42.8,42.85,42.72,42.84,65400.0,27.611,27.6432,27.5594,27.6368,65400.0
2009-03-12 12:50:00,42.85,43.36,42.83,43.28,147200.0,27.6432,27.9722,27.6303,27.9206,147200.0
2009-03-12 13:00:00,43.31,43.42,43.1,43.23,92300.0,27.94,28.0109,27.8045,27.8884,92300.0
2009-03-12 13:10:00,43.27,43.34,43.17,43.29,68100.0,27.9142,27.9593,27.8497,27.9271,68100.0
2009-03-12 13:20:00,43.28,43.52,43.23,43.27,88000.0,27.9206,28.0754,27.8884,27.9142,88000.0
2009-03-12 13:30:00,43.27,43.56,43.22,43.5,81700.0,27.9142,28.1012,27.8819,28.0625,81700.0
2009-03-12 13:40:00,43.48,43.6,43.46,43.54,83200.0,28.0496,28.1271,28.0367,28.0883,83200.0
2009-03-12 13:50:00,43.54,43.73,43.49,43.71,116300.0,28.0883,28.2109,28.0561,28.198,116300.0
2009-03-12 14:00:00,43.73,43.76,43.51,43.66,166300.0,28.2109,28.2303,28.069,28.1658,166300.0
2009-03-12 14:10:00,43.65,44.12,43.6,44.03,203900.0,28.1593,28.4625,28.1271,28.4045,203900.0
2009-03-12 14:20:00,44.02,44.06,43.93,44.01,205200.0,28.398,28.4238,28.3399,28.3916,205200.0
2009-03-12 14:30:00,44.0,44.02,43.79,43.91,110000.0,28.3851,28.398,28.2496,28.327,110000.0
2009-03-12 14:40:00,43.91,44.14,43.88,44.12,129700.0,28.327,28.4754,28.3077,28.4625,129700.0
2009-03-12 14:50:00,44.14,44.15,43.88,43.91,157600.0,28.4754,28.4819,28.3077,28.327,157600.0
2009-03-12 15:00:00,43.9,44.05,43.8,44.03,125400.0,28.3206,28.4174,28.2561,28.4045,125400.0
2009-03-12 15:10:00,44.02,44.21,43.97,44.12,212900.0,28.398,28.5206,28.3657,28.4625,212900.0
2009-03-12 15:20:00,44.13,44.14,43.88,43.97,229200.0,28.469,28.4754,28.3077,28.3657,229200.0
2009-03-12 15:30:00,43.97,44.07,43.89,44.01,264300.0,28.3657,28.4303,28.3141,28.3916,264300.0
2009-03-12 15:40:00,44.02,44.29,44.01,44.2,252000.0,28.398,28.5722,28.3916,28.5141,252000.0
2009-03-12 15:50:00,44.2,44.24,43.9,44.1,476700.0,28.5141,28.5399,28.3206,28.4496,476700.0
2009-03-13 09:30:00,44.87,46.1,44.51,46.1,560800.0,28.9463,29.7398,28.7141,29.7398,560800.0
2009-03-13 09:40:00,46.1,46.57,45.32,45.92,408100.0,29.7398,30.043,29.2367,29.6237,408100.0
2009-03-13 09:50:00,45.92,45.93,45.32,45.63,265500.0,29.6237,29.6302,29.2367,29.4366,265500.0
2009-03-13 10:00:00,45.63,45.85,45.48,45.73,244300.0,29.4366,29.5786,29.3399,29.5011,244300.0
2009-03-13 10:10:00,45.74,45.76,45.47,45.58,184300.0,29.5076,29.5205,29.3334,29.4044,184300.0
2009-03-13 10:20:00,45.62,45.72,45.14,45.23,181300.0,29.4302,29.4947,29.1205,29.1786,181300.0
2009-03-13 10:30:00,45.23,45.23,45.0,45.08,270000.0,29.1786,29.1786,29.0302,29.0818,270000.0
2009-03-13 10:40:00,45.08,45.85,45.05,45.85,197800.0,29.0818,29.5786,29.0625,29.5786,197800.0
2009-03-13 10:50:00,45.84,45.87,45.51,45.65,154400.0,29.5721,29.5915,29.3592,29.4495,154400.0
2009-03-13 11:00:00,45.65,45.67,45.02,45.02,335000.0,29.4495,29.4624,29.0431,29.0431,335000.0
2009-03-13 11:10:00,45.05,45.32,44.91,45.21,186100.0,29.0625,29.2367,28.9722,29.1657,186100.0
2009-03-13 11:20:00,45.21,45.5,45.14,45.47,212900.0,29.1657,29.3528,29.1205,29.3334,212900.0
2009-03-13 11:30:00,45.47,45.49,45.06,45.14,160200.0,29.3334,29.3463,29.0689,29.1205,160200.0
2009-03-13 11:40:00,45.14,45.2,44.95,45.05,249700.0,29.1205,29.1592,28.998,29.0625,249700.0
2009-03-13 11:50:00,45.04,45.28,44.97,45.25,126100.0,29.056,29.2108,29.0109,29.1915,126100.0
2009-03-13 12:00:00,45.24,45.41,45.22,45.29,137200.0,29.185,29.2947,29.1721,29.2173,137200.0
2009-03-13 12:10:00,45.3,45.34,44.97,45.0,129700.0,29.2237,29.2496,29.0109,29.0302,129700.0
2009-03-13 12:20:00,44.99,45.16,44.95,45.06,213200.0,29.0238,29.1334,28.998,29.0689,213200.0
2009-03-13 12:30:00,45.06,45.14,44.86,44.86,107300.0,29.0689,29.1205,28.9399,28.9399,107300.0
2009-03-13 12:40:00,44.87,45.37,44.86,45.2,146400.0,28.9463,29.2689,28.9399,29.1592,146400.0
2009-03-13 12:50:00,45.2,45.2,44.97,45.05,119600.0,29.1592,29.1592,29.0109,29.0625,119600.0
2009-03-13 13:00:00,45.08,45.09,44.85,44.88,97300.0,29.0818,29.0883,28.9334,28.9528,97300.0
2009-03-13 13:10:00,44.88,45.25,44.87,45.13,116300.0,28.9528,29.1915,28.9463,29.1141,116300.0
2009-03-13 13:20:00,45.13,45.22,45.07,45.16,93100.0,29.1141,29.1721,29.0754,29.1334,93100.0
2009-03-13 13:30:00,45.16,45.23,44.88,44.95,193700.0,29.1334,29.1786,28.9528,28.998,193700.0
2009-03-13 13:40:00,44.95,45.01,44.88,44.92,132400.0,28.998,29.0367,28.9528,28.9786,132400.0
2009-03-13 13:50:00,44.92,45.32,44.89,45.29,160600.0,28.9786,29.2367,28.9593,29.2173,160600.0
2009-03-13 14:00:00,45.29,45.54,45.25,45.53,138300.0,29.2173,29.3786,29.1915,29.3721,138300.0
2009-03-13 14:10:00,45.53,45.54,45.31,45.35,123300.0,29.3721,29.3786,29.2302,29.256,123300.0
2009-03-13 14:20:00,45.35,45.36,45.2,45.3,162100.0,29.256,29.2625,29.1592,29.2237,162100.0
2009-03-13 14:30:00,45.3,45.46,45.24,45.34,154600.0,29.2237,29.327,29.185,29.2496,154600.0
2009-03-13 14:40:00,45.34,45.58,45.27,45.44,193900.0,29.2496,29.4044,29.2044,29.3141,193900.0
2009-03-13 14:50:00,45.44,45.56,45.3,45.3,148100.0,29.3141,29.3915,29.2237,29.2237,148100.0
2009-03-13 15:00:00,45.3,45.32,45.18,45.32,151100.0,29.2237,29.2367,29.1463,29.2367,151100.0
2009-03-13 15:10:00,45.32,45.4,45.12,45.37,211800.0,29.2367,29.2883,29.1076,29.2689,211800.0
2009-03-13 15:20:00,45.37,45.49,45.31,45.33,238800.0,29.2689,29.3463,29.2302,29.2431,238800.0
2009-03-13 15:30:00,45.34,45.35,45.06,45.29,214400.0,29.2496,29.256,29.0689,29.2173,214400.0
2009-03-13 15:40:00,45.29,45.4,45.09,45.1,329900.0,29.2173,29.2883,29.0883,29.0947,329900.0
2009-03-13 15:50:00,45.1,45.24,45.01,45.15,427200.0,29.0947,29.185,29.0367,29.127,427200.0
2009-03-16 09:30:00,45.02,45.34,44.66,45.27,212400.0,29.0431,29.2496,28.8109,29.2044,212400.0
2009-03-16 09:40:00,45.28,45.6,45.19,45.41,187600.0,29.2108,29.4173,29.1528,29.2947,187600.0
2009-03-16 09:50:00,45.42,46.0,45.32,45.99,160800.0,29.3012,29.6753,29.2367,29.6689,160800.0
2009-03-16 10:00:00,45.99,46.03,45.57,45.7,168700.0,29.6689,29.6947,29.3979,29.4818,168700.0
2009-03-16 10:10:00,45.69,45.7,45.38,45.58,94800.0,29.4753,29.4818,29.2754,29.4044,94800.0
2009-03-16 10:20:00,45.58,46.23,45.55,46.15,161000.0,29.4044,29.8237,29.385,29.7721,161000.0
2009-03-16 10:30:00,46.16,46.95,46.14,46.75,236800.0,29.7785,30.2882,29.7656,30.1592,236800.0
2009-03-16 10:40:00,46.75,46.93,46.59,46.9,129200.0,30.1592,30.2753,30.0559,30.2559,129200.0
2009-03-16 10:50:00,46.9,47.12,46.82,46.9,197800.0,30.2559,30.3979,30.2043,30.2559,197800.0
2009-03-16 11:00:00,46.9,47.04,46.79,46.94,234300.0,30.2559,30.3463,30.185,30.2817,234300.0
2009-03-16 11:10:00,46.91,47.05,46.89,46.93,193100.0,30.2624,30.3527,30.2495,30.2753,193100.0
2009-03-16 11:20:00,46.95,47.41,46.95,47.23,148000.0,30.2882,30.5849,30.2882,30.4688,148000.0
2009-03-16 11:30:00,47.23,47.32,47.02,47.18,132400.0,30.4688,30.5269,30.3333,30.4366,132400.0
2009-03-16 11:40:00,47.17,47.2,46.97,47.19,153600.0,30.4301,30.4495,30.3011,30.443,153600.0
2009-03-16 11:50:00,47.19,47.3,47.01,47.15,103800.0,30.443,30.514,30.3269,30.4172,103800.0
2009-03-16 12:00:00,47.13,47.2,47.02,47.08,87300.0,30.4043,30.4495,30.3333,30.3721,87300.0
2009-03-16 12:10:00,47.08,47.3,47.06,47.23,70100.0,30.3721,30.514,30.3592,30.4688,70100.0
2009-03-16 12:20:00,47.22,47.47,47.21,47.36,80700.0,30.4624,30.6237,30.4559,30.5527,80700.0
2009-03-16 12:30:00,47.36,47.63,47.25,47.57,131000.0,30.5527,30.7269,30.4817,30.6882,131000.0
2009-03-16 12:40:00,47.57,47.59,47.45,47.52,90200.0,30.6882,30.7011,30.6107,30.6559,90200.0
2009-03-16 12:50:00,47.53,47.88,47.47,47.81,120200.0,30.6624,30.8881,30.6237,30.843,120200.0
2009-03-16 13:00:00,47.8,47.83,47.56,47.74,117600.0,30.8365,30.8559,30.6817,30.7978,117600.0
2009-03-16 13:10:00,47.75,47.81,47.61,47.81,113200.0,30.8043,30.843,30.714,30.843,113200.0
2009-03-16 13:20:00,47.8,47.8,47.64,47.72,86000.0,30.8365,30.8365,30.7333,30.7849,86000.0
2009-03-16 13:30:00,47.72,47.76,47.57,47.64,125900.0,30.7849,30.8107,30.6882,30.7333,125900.0
2009-03-16 13:40:00,47.66,47.88,47.61,47.71,128500.0,30.7462,30.8881,30.714,30.7785,128500.0
2009-03-16 13:50:00,47.72,47.73,47.32,47.36,133400.0,30.7849,30.7914,30.5269,30.5527,133400.0
2009-03-16 14:00:00,47.35,47.35,47.18,47.24,155000.0,30.5462,30.5462,30.4366,30.4753,155000.0
2009-03-16 14:10:00,47.27,47.33,47.13,47.18,132400.0,30.4946,30.5333,30.4043,30.4366,132400.0
2009-03-16 14:20:00,47.18,47.18,46.9,46.97,187800.0,30.4366,30.4366,30.2559,30.3011,187800.0
2009-03-16 14:30:00,46.97,47.05,46.85,46.99,211100.0,30.3011,30.3527,30.2237,30.314,211100.0
2009-03-16 14:40:00,46.99,47.23,46.98,47.13,149200.0,30.314,30.4688,30.3075,30.4043,149200.0
2009-03-16 14:50:00,47.14,47.22,46.78,46.79,206200.0,30.4108,30.4624,30.1785,30.185,206200.0
2009-03-16 15:00:00,46.79,46.87,46.54,46.75,294200.0,30.185,30.2366,30.0237,30.1592,294200.0
2009-03-16 15:10:00,46.74,46.78,46.5,46.52,242500.0,30.1527,30.1785,29.9979,30.0108,242500.0
2009-03-16 15:20:00,46.52,46.52,46.19,46.43,300100.0,30.0108,30.0108,29.7979,29.9527,300100.0
2009-03-16 15:30:00,46.44,46.66,46.2,46.28,374500.0,29.9592,30.1011,29.8044,29.856,374500.0
2009-03-16 15:40:00,46.27,46.51,46.15,46.37,329600.0,29.8495,30.0043,29.7721,29.914,329600.0
2009-03-16 15:50:00,46.37,46.45,46.24,46.33,404400.0,29.914,29.9656,29.8302,29.8882,404400.0
2009-03-17 09:30:00,46.36,46.66,45.5,45.8,221400.0,29.9076,30.1011,29.3528,29.5463,221400.0
2009-03-17 09:40:00,45.8,45.81,45.38,45.45,169800.0,29.5463,29.5528,29.2754,29.3205,169800.0
2009-03-17 09:50:00,45.48,46.19,45.18,45.97,229200.0,29.3399,29.7979,29.1463,29.656,229200.0
2009-03-17 10:00:00,45.98,46.49,45.88,45.99,180300.0,29.6624,29.9914,29.5979,29.6689,180300.0
2009-03-17 10:10:00,45.98,46.21,45.68,45.79,176200.0,29.6624,29.8108,29.4689,29.5399,176200.0
2009-03-17 10:20:00,45.78,46.44,45.78,45.94,212600.0,29.5334,29.9592,29.5334,29.6366,212600.0
2009-03-17 10:30:00,45.99,46.39,45.75,46.35,156000.0,29.6689,29.9269,29.5141,29.9011,156000.0
2009-03-17 10:40:00,46.35,46.75,46.17,46.67,106900.0,29.9011,30.1592,29.785,30.1076,106900.0
2009-03-17 10:50:00,46.67,46.77,46.3,46.32,94800.0,30.1076,30.1721,29.8689,29.8818,94800.0
2009-03-17 11:00:00,46.31,46.32,45.87,45.95,164000.0,29.8753,29.8818,29.5915,29.6431,164000.0
2009-03-17 11:10:00,45.95,46.07,45.63,45.67,115700.0,29.6431,29.7205,29.4366,29.4624,115700.0
2009-03-17 11:20:00,45.66,45.87,45.56,45.56,102500.0,29.456,29.5915,29.3915,29.3915,102500.0
2009-03-17 11:30:00,45.55,45.64,45.32,45.52,86800.0,29.385,29.4431,29.2367,29.3657,86800.0
2009-03-17 11:40:00,45.52,45.83,45.44,45.73,92400.0,29.3657,29.5657,29.3141,29.5011,92400.0
2009-03-17 11:50:00,45.74,45.84,45.7,45.79,73300.0,29.5076,29.5721,29.4818,29.5399,73300.0
2009-03-17 12:00:00,45.79,46.04,45.76,45.76,103800.0,29.5399,29.7011,29.5205,29.5205,103800.0
2009-03-17 12:10:00,45.76,45.77,45.39,45.53,115700.0,29.5205,29.527,29.2818,29.3721,115700.0
2009-03-17 12:20:00,45.53,45.9,45.52,45.8,102600.0,29.3721,29.6108,29.3657,29.5463,102600.0
2009-03-17 12:30:00,45.82,46.35,45.67,46.32,110900.0,29.5592,29.9011,29.4624,29.8818,110900.0
2009-03-17 12:40:00,46.33,46.56,46.27,46.45,169000.0,29.8882,30.0366,29.8495,29.9656,169000.0
2009-03-17 12:50:00,46.44,46.53,46.24,46.44,130500.0,29.9592,30.0172,29.8302,29.9592,130500.0
2009-03-17 13:00:00,46.44,46.51,46.31,46.34,103300.0,29.9592,30.0043,29.8753,29.8947,103300.0
2009-03-17 13:10:00,46.35,46.93,46.34,46.88,155300.0,29.9011,30.2753,29.8947,30.243,155300.0
2009-03-17 13:20:00,46.87,47.13,46.87,47.11,146000.0,30.2366,30.4043,30.2366,30.3914,146000.0
2009-03-17 13:30:00,47.1,47.31,47.08,47.13,150600.0,30.385,30.5204,30.3721,30.4043,150600.0
2009-03-17 13:40:00,47.12,47.24,46.98,47.01,120700.0,30.3979,30.4753,30.3075,30.3269,120700.0
2009-03-17 13:50:00,47.02,47.02,46.57,46.63,103500.0,30.3333,30.3333,30.043,30.0818,103500.0
2009-03-17 14:00:00,46.67,46.67,46.49,46.56,106600.0,30.1076,30.1076,29.9914,30.0366,106600.0
2009-03-17 14:10:00,46.57,47.01,46.56,46.85,156200.0,30.043,30.3269,30.0366,30.2237,156200.0
2009-03-17 14:20:00,46.85,47.06,46.6,46.67,170100.0,30.2237,30.3592,30.0624,30.1076,170100.0
2009-03-17 14:30:00,46.65,46.76,46.54,46.69,99400.0,30.0947,30.1656,30.0237,30.1205,99400.0
2009-03-17 14:40:00,46.69,47.09,46.69,47.04,123300.0,30.1205,30.3785,30.1205,30.3463,123300.0
2009-03-17 14:50:00,47.05,47.24,46.98,47.01,153600.0,30.3527,30.4753,30.3075,30.3269,153600.0
2009-03-17 15:00:00,47.01,47.38,46.86,47.32,240600.0,30.3269,30.5656,30.2301,30.5269,240600.0
2009-03-17 15:10:00,47.34,47.36,47.16,47.23,198000.0,30.5398,30.5527,30.4237,30.4688,198000.0
2009-03-17 15:20:00,47.23,47.42,47.12,47.12,180800.0,30.4688,30.5914,30.3979,30.3979,180800.0
2009-03-17 15:30:00,47.11,47.16,46.9,47.03,196500.0,30.3914,30.4237,30.2559,30.3398,196500.0
2009-03-17 15:40:00,47.04,47.24,46.92,47.02,258200.0,30.3463,30.4753,30.2688,30.3333,258200.0
2009-03-17 15:50:00,47.04,47.44,46.96,47.44,356700.0,30.3463,30.6043,30.2946,30.6043,356700.0
2009-03-18 09:30:00,46.96,46.96,46.1,46.56,135200.0,30.2946,30.2946,29.7398,30.0366,135200.0
2009-03-18 09:40:00,46.54,46.56,46.01,46.07,147200.0,30.0237,30.0366,29.6818,29.7205,147200.0
2009-03-18 09:50:00,46.02,46.02,45.45,45.97,173400.0,29.6882,29.6882,29.3205,29.656,173400.0
2009-03-18 10:00:00,45.97,46.07,45.5,45.53,200200.0,29.656,29.7205,29.3528,29.3721,200200.0
2009-03-18 10:10:00,45.54,45.56,45.25,45.26,143200.0,29.3786,29.3915,29.1915,29.1979,143200.0
2009-03-18 10:20:00,45.26,45.33,45.1,45.28,98900.0,29.1979,29.2431,29.0947,29.2108,98900.0
2009-03-18 10:30:00,45.27,45.28,44.73,44.82,263900.0,29.2044,29.2108,28.856,28.9141,263900.0
2009-03-18 10:40:00,44.8,45.15,44.75,45.07,111000.0,28.9012,29.127,28.8689,29.0754,111000.0
2009-03-18 10:50:00,45.07,45.35,44.95,45.28,127800.0,29.0754,29.256,28.998,29.2108,127800.0
2009-03-18 11:00:00,45.29,45.39,44.98,44.99,119800.0,29.2173,29.2818,29.0173,29.0238,119800.0
2009-03-18 11:10:00,45.0,45.21,44.78,44.78,152200.0,29.0302,29.1657,28.8883,28.8883,152200.0
2009-03-18 11:20:00,44.8,44.84,44.59,44.74,129900.0,28.9012,28.927,28.7657,28.8625,129900.0
2009-03-18 11:30:00,44.73,44.9,44.55,44.63,149300.0,28.856,28.9657,28.7399,28.7915,149300.0
2009-03-18 11:40:00,44.63,44.96,44.58,44.91,148700.0,28.7915,29.0044,28.7593,28.9722,148700.0
2009-03-18 11:50:00,44.91,45.17,44.91,45.17,184800.0,28.9722,29.1399,28.9722,29.1399,184800.0
2009-03-18 12:00:00,45.18,45.76,45.18,45.69,264700.0,29.1463,29.5205,29.1463,29.4753,264700.0
2009-03-18 12:10:00,45.67,45.81,45.55,45.8,133600.0,29.4624,29.5528,29.385,29.5463,133600.0
2009-03-18 12:20:00,45.81,45.93,45.77,45.84,116100.0,29.5528,29.6302,29.527,29.5721,116100.0
2009-03-18 12:30:00,45.84,45.84,45.65,45.79,175900.0,29.5721,29.5721,29.4495,29.5399,175900.0
2009-03-18 12:40:00,45.79,45.94,45.77,45.83,94200.0,29.5399,29.6366,29.527,29.5657,94200.0
2009-03-18 12:50:00,45.82,46.07,45.68,45.96,158900.0,29.5592,29.7205,29.4689,29.6495,158900.0
2009-03-18 13:00:00,45.96,46.03,45.88,46.01,64200.0,29.6495,29.6947,29.5979,29.6818,64200.0
2009-03-18 13:10:00,46.01,46.01,45.75,45.78,84600.0,29.6818,29.6818,29.5141,29.5334,84600.0
2009-03-18 13:20:00,45.8,45.93,45.77,45.83,48900.0,29.5463,29.6302,29.527,29.5657,48900.0
2009-03-18 13:30:00,45.83,45.9,45.79,45.82,49100.0,29.5657,29.6108,29.5399,29.5592,49100.0
2009-03-18 13:40:00,45.82,46.2,45.81,46.1,100700.0,29.5592,29.8044,29.5528,29.7398,100700.0
2009-03-18 13:50:00,46.08,46.24,45.84,45.86,114700.0,29.7269,29.8302,29.5721,29.585,114700.0
2009-03-18 14:00:00,45.86,45.86,45.63,45.69,90400.0,29.585,29.585,29.4366,29.4753,90400.0
2009-03-18 14:10:00,45.69,46.75,45.67,46.33,174700.0,29.4753,30.1592,29.4624,29.8882,174700.0
2009-03-18 14:20:00,46.28,47.44,46.26,46.86,426000.0,29.856,30.6043,29.8431,30.2301,426000.0
2009-03-18 14:30:00,46.87,47.15,46.44,46.89,326400.0,30.2366,30.4172,29.9592,30.2495,326400.0
2009-03-18 14:40:00,46.89,47.64,46.77,47.63,275700.0,30.2495,30.7333,30.1721,30.7269,275700.0
2009-03-18 14:50:00,47.63,47.95,47.58,47.74,270000.0,30.7269,30.9333,30.6946,30.7978,270000.0
2009-03-18 15:00:00,47.75,47.75,47.38,47.6,263100.0,30.8043,30.8043,30.5656,30.7075,263100.0
2009-03-18 15:10:00,47.59,47.74,47.1,47.17,293100.0,30.7011,30.7978,30.385,30.4301,293100.0
2009-03-18 15:20:00,47.19,47.23,46.62,47.2,358400.0,30.443,30.4688,30.0753,30.4495,358400.0
2009-03-18 15:30:00,47.21,47.28,46.77,46.88,218900.0,30.4559,30.5011,30.1721,30.243,218900.0
2009-03-18 15:40:00,46.89,47.26,46.87,47.19,297700.0,30.2495,30.4882,30.2366,30.443,297700.0
2009-03-18 15:50:00,47.19,47.45,47.19,47.39,390100.0,30.443,30.6107,30.443,30.572,390100.0
2009-03-19 09:30:00,48.36,49.97,48.36,49.24,410700.0,31.1978,32.2364,31.1978,31.7655,410700.0
2009-03-19 09:40:00,49.26,49.42,48.7,49.41,285100.0,31.7784,31.8816,31.4171,31.8752,285100.0
2009-03-19 09:50:00,49.4,49.5,48.52,48.52,175600.0,31.8687,31.9332,31.301,31.301,175600.0
2009-03-19 10:00:00,48.51,48.8,48.34,48.65,140000.0,31.2946,31.4817,31.1849,31.3849,140000.0
2009-03-19 10:10:00,48.65,49.1,48.42,48.8,219700.0,31.3849,31.6752,31.2365,31.4817,219700.0
2009-03-19 10:20:00,48.8,49.19,48.74,48.85,120600.0,31.4817,31.7333,31.4429,31.5139,120600.0
2009-03-19 10:30:00,48.87,49.87,48.86,49.82,329900.0,31.5268,32.1719,31.5204,32.1397,329900.0
2009-03-19 10:40:00,49.82,50.18,49.75,49.88,234800.0,32.1397,32.3719,32.0945,32.1784,234800.0
2009-03-19 10:50:00,49.89,49.95,49.71,49.85,166400.0,32.1848,32.2235,32.0687,32.159,166400.0
2009-03-19 11:00:00,49.86,50.14,49.85,50.01,161600.0,32.1655,32.3461,32.159,32.2622,161600.0
2009-03-19 11:10:00,50.03,50.03,49.49,49.57,206700.0,32.2751,32.2751,31.9268,31.9784,206700.0
2009-03-19 11:20:00,49.57,50.07,49.56,49.88,189900.0,31.9784,32.301,31.9719,32.1784,189900.0
2009-03-19 11:30:00,49.87,49.89,49.5,49.63,185300.0,32.1719,32.1848,31.9332,32.0171,185300.0
2009-03-19 11:40:00,49.63,49.63,49.22,49.31,244700.0,32.0171,32.0171,31.7526,31.8107,244700.0
2009-03-19 11:50:00,49.3,49.59,49.2,49.43,261900.0,31.8042,31.9913,31.7397,31.8881,261900.0
2009-03-19 12:00:00,49.44,49.51,49.23,49.44,109900.0,31.8945,31.9397,31.7591,31.8945,109900.0
2009-03-19 12:10:00,49.45,49.58,49.31,49.31,200300.0,31.901,31.9848,31.8107,31.8107,200300.0
2009-03-19 12:20:00,49.3,49.55,49.25,49.55,124300.0,31.8042,31.9655,31.772,31.9655,124300.0
2009-03-19 12:30:00,49.54,49.56,49.3,49.41,131300.0,31.959,31.9719,31.8042,31.8752,131300.0
2009-03-19 12:40:00,49.4,49.62,49.35,49.51,164300.0,31.8687,32.0107,31.8365,31.9397,164300.0
2009-03-19 12:50:00,49.54,49.7,49.44,49.52,140600.0,31.959,32.0623,31.8945,31.9461,140600.0
2009-03-19 13:00:00,49.52,49.6,49.46,49.52,140400.0,31.9461,31.9977,31.9074,31.9461,140400.0
2009-03-19 13:10:00,49.5,49.62,49.43,49.56,141000.0,31.9332,32.0107,31.8881,31.9719,141000.0
2009-03-19 13:20:00,49.55,49.59,49.45,49.51,141100.0,31.9655,31.9913,31.901,31.9397,141100.0
2009-03-19 13:30:00,49.54,49.61,49.27,49.47,167100.0,31.959,32.0042,31.7849,31.9139,167100.0
2009-03-19 13:40:00,49.47,49.79,49.45,49.67,217900.0,31.9139,32.1203,31.901,32.0429,217900.0
2009-03-19 13:50:00,49.68,49.88,49.65,49.67,164600.0,32.0494,32.1784,32.03,32.0429,164600.0
2009-03-19 14:00:00,49.67,49.82,49.63,49.78,190100.0,32.0429,32.1397,32.0171,32.1139,190100.0
2009-03-19 14:10:00,49.78,49.87,49.54,49.66,184000.0,32.1139,32.1719,31.959,32.0365,184000.0
2009-03-19 14:20:00,49.66,49.7,49.37,49.55,292500.0,32.0365,32.0623,31.8494,31.9655,292500.0
2009-03-19 14:30:00,49.53,49.6,49.25,49.36,231300.0,31.9526,31.9977,31.772,31.8429,231300.0
2009-03-19 14:40:00,49.35,49.45,49.25,49.3,254400.0,31.8365,31.901,31.772,31.8042,254400.0
2009-03-19 14:50:00,49.3,49.31,49.0,49.24,218900.0,31.8042,31.8107,31.6107,31.7655,218900.0
2009-03-19 15:00:00,49.24,49.68,49.22,49.27,327100.0,31.7655,32.0494,31.7526,31.7849,327100.0
2009-03-19 15:10:00,49.31,49.49,49.14,49.47,193400.0,31.8107,31.9268,31.701,31.9139,193400.0
2009-03-19 15:20:00,49.48,49.55,49.16,49.27,232200.0,31.9203,31.9655,31.7139,31.7849,232200.0
2009-03-19 15:30:00,49.28,49.55,49.05,49.06,174600.0,31.7913,31.9655,31.6429,31.6494,174600.0
2009-03-19 15:40:00,49.05,49.05,48.82,48.94,253200.0,31.6429,31.6429,31.4946,31.572,253200.0
2009-03-19 15:50:00,48.94,48.97,48.62,48.9,546900.0,31.572,31.5913,31.3655,31.5462,546900.0
2009-03-20 09:30:00,49.22,49.75,49.03,49.15,987100.0,31.7526,32.0945,31.63,31.7074,987100.0
2009-03-20 09:40:00,49.15,49.91,49.11,49.71,188100.0,31.7074,32.1977,31.6816,32.0687,188100.0
2009-03-20 09:50:00,49.71,49.78,48.92,49.01,208000.0,32.0687,32.1139,31.5591,31.6171,208000.0
2009-03-20 10:00:00,49.02,49.21,48.6,48.84,146500.0,31.6236,31.7462,31.3526,31.5075,146500.0
2009-03-20 10:10:00,48.86,48.99,48.74,48.81,94600.0,31.5204,31.6042,31.4429,31.4881,94600.0
2009-03-20 10:20:00,48.82,49.08,48.74,49.04,142300.0,31.4946,31.6623,31.4429,31.6365,142300.0
2009-03-20 10:30:00,49.04,49.08,48.92,48.99,144700.0,31.6365,31.6623,31.5591,31.6042,144700.0
2009-03-20 10:40:00,48.99,49.05,48.93,49.05,96500.0,31.6042,31.6429,31.5655,31.6429,96500.0
2009-03-20 10:50:00,49.03,49.29,48.92,49.27,135100.0,31.63,31.7978,31.5591,31.7849,135100.0
2009-03-20 11:00:00,49.25,49.27,48.89,49.1,131400.0,31.772,31.7849,31.5397,31.6752,131400.0
2009-03-20 11:10:00,49.09,49.15,48.9,49.1,134700.0,31.6687,31.7074,31.5462,31.6752,134700.0
2009-03-20 11:20:00,49.1,49.11,48.82,48.86,183200.0,31.6752,31.6816,31.4946,31.5204,183200.0
2009-03-20 11:30:00,48.87,49.09,48.82,48.95,123100.0,31.5268,31.6687,31.4946,31.5784,123100.0
2009-03-20 11:40:00,48.94,49.1,48.94,49.03,182600.0,31.572,31.6752,31.572,31.63,182600.0
2009-03-20 11:50:00,49.02,49.11,48.94,48.99,138100.0,31.6236,31.6816,31.572,31.6042,138100.0
2009-03-20 12:00:00,48.99,49.0,48.77,48.81,91000.0,31.6042,31.6107,31.4623,31.4881,91000.0
2009-03-20 12:10:00,48.78,48.9,48.77,48.87,84400.0,31.4688,31.5462,31.4623,31.5268,84400.0
2009-03-20 12:20:00,48.87,48.92,48.79,48.87,113400.0,31.5268,31.5591,31.4752,31.5268,113400.0
2009-03-20 12:30:00,48.85,48.87,48.77,48.78,116000.0,31.5139,31.5268,31.4623,31.4688,116000.0
2009-03-20 12:40:00,48.77,48.81,48.54,48.6,95900.0,31.4623,31.4881,31.3139,31.3526,95900.0
2009-03-20 12:50:00,48.58,48.58,48.22,48.33,91200.0,31.3397,31.3397,31.1075,31.1785,91200.0
2009-03-20 13:00:00,48.33,48.46,48.27,48.27,50800.0,31.1785,31.2623,31.1397,31.1397,50800.0
2009-03-20 13:10:00,48.26,48.36,48.16,48.25,49600.0,31.1333,31.1978,31.0688,31.1268,49600.0
2009-03-20 13:20:00,48.23,48.23,47.79,47.9,106200.0,31.1139,31.1139,30.8301,30.9011,106200.0
2009-03-20 13:30:00,47.88,48.05,47.65,47.66,94000.0,30.8881,30.9978,30.7398,30.7462,94000.0
2009-03-20 13:40:00,47.68,47.71,47.46,47.51,108500.0,30.7591,30.7785,30.6172,30.6495,108500.0
2009-03-20 13:50:00,47.51,47.71,47.28,47.33,130800.0,30.6495,30.7785,30.5011,30.5333,130800.0
2009-03-20 14:00:00,47.33,47.4,47.18,47.27,97700.0,30.5333,30.5785,30.4366,30.4946,97700.0
2009-03-20 14:10:00,47.25,47.37,47.18,47.31,113600.0,30.4817,30.5591,30.4366,30.5204,113600.0
2009-03-20 14:20:00,47.31,47.53,47.1,47.36,232900.0,30.5204,30.6624,30.385,30.5527,232900.0
2009-03-20 14:30:00,47.36,47.44,47.24,47.34,75900.0,30.5527,30.6043,30.4753,30.5398,75900.0
2009-03-20 14:40:00,47.32,47.33,47.03,47.18,73200.0,30.5269,30.5333,30.3398,30.4366,73200.0
2009-03-20 14:50:00,47.18,47.41,47.11,47.37,96900.0,30.4366,30.5849,30.3914,30.5591,96900.0
2009-03-20 15:00:00,47.36,47.81,47.36,47.76,208600.0,30.5527,30.843,30.5527,30.8107,208600.0
2009-03-20 15:10:00,47.75,47.9,47.69,47.75,204300.0,30.8043,30.9011,30.7656,30.8043,204300.0
2009-03-20 15:20:00,47.72,48.09,47.7,47.97,156000.0,30.7849,31.0236,30.772,30.9462,156000.0
2009-03-20 15:30:00,47.98,48.3,47.94,47.97,223600.0,30.9527,31.1591,30.9269,30.9462,223600.0
2009-03-20 15:40:00,47.96,48.15,47.84,47.86,275300.0,30.9398,31.0623,30.8623,30.8752,275300.0
2009-03-20 15:50:00,47.84,47.95,47.38,47.53,583600.0,30.8623,30.9333,30.5656,30.6624,583600.0
2009-03-23 09:30:00,48.95,49.57,48.82,49.57,183400.0,31.5784,31.9784,31.4946,31.9784,183400.0
2009-03-23 09:40:00,49.55,49.9,49.4,49.6,275000.0,31.9655,32.1913,31.8687,31.9977,275000.0
2009-03-23 09:50:00,49.6,49.77,49.45,49.75,172500.0,31.9977,32.1074,31.901,32.0945,172500.0
2009-03-23 10:00:00,49.76,50.48,49.75,50.3,189800.0,32.101,32.5654,32.0945,32.4493,189800.0
2009-03-23 10:10:00,50.32,51.05,50.19,51.0,184300.0,32.4622,32.9332,32.3784,32.9009,184300.0
2009-03-23 10:20:00,50.99,51.28,50.64,50.67,230600.0,32.8945,33.0815,32.6687,32.688,230600.0
2009-03-23 10:30:00,50.66,51.1,50.61,51.08,194500.0,32.6816,32.9654,32.6493,32.9525,194500.0
2009-03-23 10:40:00,51.06,51.08,50.32,50.42,186100.0,32.9396,32.9525,32.4622,32.5267,186100.0
2009-03-23 10:50:00,50.42,51.09,50.42,51.03,160800.0,32.5267,32.959,32.5267,32.9203,160800.0
2009-03-23 11:00:00,51.03,51.07,50.7,50.73,116600.0,32.9203,32.9461,32.7074,32.7267,116600.0
2009-03-23 11:10:00,50.72,50.81,50.36,50.73,154400.0,32.7203,32.7783,32.488,32.7267,154400.0
2009-03-23 11:20:00,50.72,50.72,50.46,50.56,166600.0,32.7203,32.7203,32.5525,32.6171,166600.0
2009-03-23 11:30:00,50.56,50.91,50.56,50.71,133200.0,32.6171,32.8428,32.6171,32.7138,133200.0
2009-03-23 11:40:00,50.69,51.0,50.56,50.98,166500.0,32.7009,32.9009,32.6171,32.888,166500.0
2009-03-23 11:50:00,50.98,51.41,50.93,51.33,184700.0,32.888,33.1654,32.8558,33.1138,184700.0
2009-03-23 12:00:00,51.32,51.38,51.19,51.29,83500.0,33.1073,33.1461,33.0235,33.088,83500.0
2009-03-23 12:10:00,51.29,51.41,51.26,51.31,69300.0,33.088,33.1654,33.0686,33.1009,69300.0
2009-03-23 12:20:00,51.28,51.33,51.09,51.25,113700.0,33.0815,33.1138,32.959,33.0622,113700.0
2009-03-23 12:30:00,51.26,51.33,51.17,51.17,73100.0,33.0686,33.1138,33.0106,33.0106,73100.0
2009-03-23 12:40:00,51.19,51.23,51.05,51.14,77700.0,33.0235,33.0493,32.9332,32.9912,77700.0
2009-03-23 12:50:00,51.14,51.22,51.04,51.1,103400.0,32.9912,33.0428,32.9267,32.9654,103400.0
2009-03-23 13:00:00,51.1,51.12,50.86,50.88,81800.0,32.9654,32.9783,32.8106,32.8235,81800.0
2009-03-23 13:10:00,50.88,51.28,50.88,51.11,139900.0,32.8235,33.0815,32.8235,32.9719,139900.0
2009-03-23 13:20:00,51.1,51.19,50.76,50.79,120800.0,32.9654,33.0235,32.7461,32.7654,120800.0
2009-03-23 13:30:00,50.79,50.86,50.57,50.57,190000.0,32.7654,32.8106,32.6235,32.6235,190000.0
2009-03-23 13:40:00,50.57,50.61,50.5,50.56,138700.0,32.6235,32.6493,32.5784,32.6171,138700.0
2009-03-23 13:50:00,50.55,50.56,50.31,50.48,94800.0,32.6106,32.6171,32.4558,32.5654,94800.0
2009-03-23 14:00:00,50.46,50.69,50.44,50.46,176600.0,32.5525,32.7009,32.5396,32.5525,176600.0
2009-03-23 14:10:00,50.46,50.49,50.22,50.3,128900.0,32.5525,32.5719,32.3977,32.4493,128900.0
2009-03-23 14:20:00,50.3,50.64,50.24,50.59,129900.0,32.4493,32.6687,32.4106,32.6364,129900.0
2009-03-23 14:30:00,50.59,50.71,50.54,50.6,103200.0,32.6364,32.7138,32.6042,32.6429,103200.0
2009-03-23 14:40:00,50.61,50.94,50.53,50.92,293800.0,32.6493,32.8622,32.5977,32.8493,293800.0
2009-03-23 14:50:00,50.93,51.21,50.9,51.21,185900.0,32.8558,33.0364,32.8364,33.0364,185900.0
2009-03-23 15:00:00,51.21,51.31,51.06,51.21,255800.0,33.0364,33.1009,32.9396,33.0364,255800.0
2009-03-23 15:10:00,51.23,51.49,51.19,51.46,288100.0,33.0493,33.217,33.0235,33.1977,288100.0
2009-03-23 15:20:00,51.45,51.5,51.32,51.43,263800.0,33.1912,33.2235,33.1073,33.1783,263800.0
2009-03-23 15:30:00,51.45,51.5,51.17,51.5,313000.0,33.1912,33.2235,33.0106,33.2235,313000.0
2009-03-23 15:40:00,51.5,51.88,51.49,51.88,377800.0,33.2235,33.4686,33.217,33.4686,377800.0
2009-03-23 15:50:00,51.87,52.07,51.75,51.99,585400.0,33.4622,33.5912,33.3847,33.5396,585400.0
2009-03-24 09:30:00,51.24,51.49,50.45,50.57,331700.0,33.0557,33.217,32.5461,32.6235,331700.0
2009-03-24 09:40:00,50.57,50.64,49.93,49.98,305400.0,32.6235,32.6687,32.2106,32.2429,305400.0
2009-03-24 09:50:00,50.0,50.17,49.69,50.08,241300.0,32.2558,32.3655,32.0558,32.3074,241300.0
2009-03-24 10:00:00,50.08,50.56,50.06,50.5,185100.0,32.3074,32.6171,32.2945,32.5784,185100.0
2009-03-24 10:10:00,50.49,50.67,50.0,50.07,182000.0,32.5719,32.688,32.2558,32.301,182000.0
2009-03-24 10:20:00,50.07,50.25,49.94,49.98,189500.0,32.301,32.4171,32.2171,32.2429,189500.0
2009-03-24 10:30:00,49.99,49.99,49.4,49.46,258000.0,32.2493,32.2493,31.8687,31.9074,258000.0
2009-03-24 10:40:00,49.47,49.63,49.21,49.26,217100.0,31.9139,32.0171,31.7462,31.7784,217100.0
2009-03-24 10:50:00,49.28,49.46,49.25,49.36,134800.0,31.7913,31.9074,31.772,31.8429,134800.0
2009-03-24 11:00:00,49.37,49.94,49.26,49.9,112000.0,31.8494,32.2171,31.7784,32.1913,112000.0
2009-03-24 11:10:00,49.93,50.06,49.85,49.93,140700.0,32.2106,32.2945,32.159,32.2106,140700.0
2009-03-24 11:20:00,49.93,50.54,49.93,50.19,147300.0,32.2106,32.6042,32.2106,32.3784,147300.0
2009-03-24 11:30:00,50.17,50.37,49.86,50.27,111100.0,32.3655,32.4945,32.1655,32.43,111100.0
2009-03-24 11:40:00,50.29,50.35,49.93,49.99,76700.0,32.4429,32.4816,32.2106,32.2493,76700.0
2009-03-24 11:50:00,50.0,50.1,49.65,49.71,85100.0,32.2558,32.3203,32.03,32.0687,85100.0
2009-03-24 12:00:00,49.72,49.84,49.45,49.46,165500.0,32.0752,32.1526,31.901,31.9074,165500.0
2009-03-24 12:10:00,49.47,49.62,49.36,49.59,200200.0,31.9139,32.0107,31.8429,31.9913,200200.0
2009-03-24 12:20:00,49.61,49.74,49.5,49.74,53400.0,32.0042,32.0881,31.9332,32.0881,53400.0
2009-03-24 12:30:00,49.73,49.83,49.61,49.76,115400.0,32.0816,32.1461,32.0042,32.101,115400.0
2009-03-24 12:40:00,49.74,50.07,49.67,50.07,69000.0,32.0881,32.301,32.0429,32.301,69000.0
2009-03-24 12:50:00,50.07,50.31,50.05,50.27,94500.0,32.301,32.4558,32.288,32.43,94500.0
2009-03-24 13:00:00,50.28,50.29,50.11,50.22,85000.0,32.4364,32.4429,32.3268,32.3977,85000.0
2009-03-24 13:10:00,50.22,50.22,49.9,50.15,124400.0,32.3977,32.3977,32.1913,32.3526,124400.0
2009-03-24 13:20:00,50.16,50.37,50.16,50.23,105500.0,32.359,32.4945,32.359,32.4042,105500.0
2009-03-24 13:30:00,50.24,50.26,49.71,49.78,156400.0,32.4106,32.4235,32.0687,32.1139,156400.0
2009-03-24 13:40:00,49.79,49.94,49.68,49.71,85400.0,32.1203,32.2171,32.0494,32.0687,85400.0
2009-03-24 13:50:00,49.7,49.78,49.57,49.73,113900.0,32.0623,32.1139,31.9784,32.0816,113900.0
2009-03-24 14:00:00,49.69,49.98,49.69,49.9,118400.0,32.0558,32.2429,32.0558,32.1913,118400.0
2009-03-24 14:10:00,49.9,50.1,49.74,49.88,174800.0,32.1913,32.3203,32.0881,32.1784,174800.0
2009-03-24 14:20:00,49.88,50.09,49.65,49.76,121900.0,32.1784,32.3139,32.03,32.101,121900.0
2009-03-24 14:30:00,49.77,49.95,49.69,49.81,130100.0,32.1074,32.2235,32.0558,32.1332,130100.0
2009-03-24 14:40:00,49.79,50.13,49.79,49.99,82100.0,32.1203,32.3397,32.1203,32.2493,82100.0
2009-03-24 14:50:00,50.0,50.1,49.66,49.9,110700.0,32.2558,32.3203,32.0365,32.1913,110700.0
2009-03-24 15:00:00,49.92,50.02,49.55,49.65,133400.0,32.2042,32.2687,31.9655,32.03,133400.0
2009-03-24 15:10:00,49.66,49.85,49.64,49.75,137100.0,32.0365,32.159,32.0236,32.0945,137100.0
2009-03-24 15:20:00,49.74,49.84,49.52,49.65,172900.0,32.0881,32.1526,31.9461,32.03,172900.0
2009-03-24 15:30:00,49.65,49.97,49.41,49.66,321300.0,32.03,32.2364,31.8752,32.0365,321300.0
2009-03-24 15:40:00,49.67,49.78,49.49,49.49,207800.0,32.0429,32.1139,31.9268,31.9268,207800.0
2009-03-24 15:50:00,49.48,49.57,49.21,49.27,282100.0,31.9203,31.9784,31.7462,31.7849,282100.0
2009-03-25 09:30:00,49.77,49.77,49.09,49.35,200800.0,32.1074,32.1074,31.6687,31.8365,200800.0
2009-03-25 09:40:00,49.34,49.61,49.08,49.29,87100.0,31.83,32.0042,31.6623,31.7978,87100.0
2009-03-25 09:50:00,49.31,49.74,49.22,49.65,89500.0,31.8107,32.0881,31.7526,32.03,89500.0
2009-03-25 10:00:00,49.66,50.15,49.66,50.14,166400.0,32.0365,32.3526,32.0365,32.3461,166400.0
2009-03-25 10:10:00,50.12,50.15,49.51,49.86,170200.0,32.3332,32.3526,31.9397,32.1655,170200.0
2009-03-25 10:20:00,49.89,49.91,49.66,49.81,120000.0,32.1848,32.1977,32.0365,32.1332,120000.0
2009-03-25 10:30:00,49.77,50.34,49.66,50.24,157000.0,32.1074,32.4751,32.0365,32.4106,157000.0
2009-03-25 10:40:00,50.26,50.49,50.0,50.06,97200.0,32.4235,32.5719,32.2558,32.2945,97200.0
2009-03-25 10:50:00,50.03,50.24,49.72,49.72,77000.0,32.2751,32.4106,32.0752,32.0752,77000.0
2009-03-25 11:00:00,49.74,50.11,49.72,49.98,93500.0,32.0881,32.3268,32.0752,32.2429,93500.0
2009-03-25 11:10:00,49.98,50.04,49.65,49.74,104000.0,32.2429,32.2816,32.03,32.0881,104000.0
2009-03-25 11:20:00,49.74,50.01,49.72,50.0,79300.0,32.0881,32.2622,32.0752,32.2558,79300.0
2009-03-25 11:30:00,49.99,50.12,49.94,50.04,128600.0,32.2493,32.3332,32.2171,32.2816,128600.0
2009-03-25 11:40:00,50.03,50.24,49.79,50.09,137100.0,32.2751,32.4106,32.1203,32.3139,137100.0
2009-03-25 11:50:00,50.08,50.16,49.96,49.98,95900.0,32.3074,32.359,32.23,32.2429,95900.0
2009-03-25 12:00:00,49.97,50.3,49.96,50.07,93400.0,32.2364,32.4493,32.23,32.301,93400.0
2009-03-25 12:10:00,50.06,50.19,49.85,49.87,75000.0,32.2945,32.3784,32.159,32.1719,75000.0
2009-03-25 12:20:00,49.85,49.99,49.78,49.98,147700.0,32.159,32.2493,32.1139,32.2429,147700.0
2009-03-25 12:30:00,49.98,50.11,49.86,50.05,83400.0,32.2429,32.3268,32.1655,32.288,83400.0
2009-03-25 12:40:00,50.05,50.22,50.01,50.1,64100.0,32.288,32.3977,32.2622,32.3203,64100.0
2009-03-25 12:50:00,50.05,50.25,50.0,50.23,58700.0,32.288,32.4171,32.2558,32.4042,58700.0
2009-03-25 13:00:00,50.22,50.44,50.12,50.13,64000.0,32.3977,32.5396,32.3332,32.3397,64000.0
2009-03-25 13:10:00,50.13,50.22,49.85,49.87,150500.0,32.3397,32.3977,32.159,32.1719,150500.0
2009-03-25 13:20:00,49.87,49.97,49.74,49.82,158300.0,32.1719,32.2364,32.0881,32.1397,158300.0
2009-03-25 13:30:00,49.82,49.83,49.55,49.65,141800.0,32.1397,32.1461,31.9655,32.03,141800.0
2009-03-25 13:40:00,49.62,49.78,49.51,49.68,224200.0,32.0107,32.1139,31.9397,32.0494,224200.0
2009-03-25 13:50:00,49.68,49.84,49.55,49.57,144100.0,32.0494,32.1526,31.9655,31.9784,144100.0
2009-03-25 14:00:00,49.56,49.58,48.77,48.81,179400.0,31.9719,31.9848,31.4623,31.4881,179400.0
2009-03-25 14:10:00,48.8,48.97,48.74,48.84,108100.0,31.4817,31.5913,31.4429,31.5075,108100.0
2009-03-25 14:20:00,48.84,48.97,48.72,48.8,129600.0,31.5075,31.5913,31.43,31.4817,129600.0
2009-03-25 14:30:00,48.8,48.81,48.45,48.5,139400.0,31.4817,31.4881,31.2559,31.2881,139400.0
2009-03-25 14:40:00,48.5,48.56,48.06,48.23,147000.0,31.2881,31.3268,31.0043,31.1139,147000.0
2009-03-25 14:50:00,48.22,48.54,48.06,48.36,164700.0,31.1075,31.3139,31.0043,31.1978,164700.0
2009-03-25 15:00:00,48.34,48.38,47.9,48.02,162300.0,31.1849,31.2107,30.9011,30.9785,162300.0
2009-03-25 15:10:00,48.02,48.48,48.02,48.44,90100.0,30.9785,31.2752,30.9785,31.2494,90100.0
2009-03-25 15:20:00,48.45,48.6,48.35,48.6,185200.0,31.2559,31.3526,31.1914,31.3526,185200.0
2009-03-25 15:30:00,48.6,48.78,48.57,48.59,182800.0,31.3526,31.4688,31.3333,31.3462,182800.0
2009-03-25 15:40:00,48.58,49.0,48.44,48.87,287900.0,31.3397,31.6107,31.2494,31.5268,287900.0
2009-03-25 15:50:00,48.88,49.58,48.79,49.45,389300.0,31.5333,31.9848,31.4752,31.901,389300.0
2009-03-26 09:30:00,50.44,51.3,50.3,50.76,289200.0,32.5396,33.0944,32.4493,32.7461,289200.0
2009-03-26 09:40:00,50.76,50.99,49.94,49.98,273600.0,32.7461,32.8945,32.2171,32.2429,273600.0
2009-03-26 09:50:00,49.95,49.98,49.5,49.63,171100.0,32.2235,32.2429,31.9332,32.0171,171100.0
2009-03-26 10:00:00,49.63,49.97,49.61,49.72,163900.0,32.0171,32.2364,32.0042,32.0752,163900.0
2009-03-26 10:10:00,49.71,49.73,48.98,49.38,213100.0,32.0687,32.0816,31.5978,31.8558,213100.0
2009-03-26 10:20:00,49.4,49.64,49.27,49.4,154900.0,31.8687,32.0236,31.7849,31.8687,154900.0
2009-03-26 10:30:00,49.38,49.39,48.31,48.86,581800.0,31.8558,31.8623,31.1655,31.5204,581800.0
2009-03-26 10:40:00,48.86,48.97,47.87,47.94,356700.0,31.5204,31.5913,30.8817,30.9269,356700.0
2009-03-26 10:50:00,47.96,48.1,47.54,47.98,245500.0,30.9398,31.0301,30.6688,30.9527,245500.0
2009-03-26 11:00:00,48.02,48.61,47.83,48.51,140800.0,30.9785,31.3591,30.8559,31.2946,140800.0
2009-03-26 11:10:00,48.52,48.79,48.14,48.54,141400.0,31.301,31.4752,31.0559,31.3139,141400.0
2009-03-26 11:20:00,48.55,48.9,48.16,48.35,197400.0,31.3204,31.5462,31.0688,31.1914,197400.0
2009-03-26 11:30:00,48.35,48.71,48.23,48.63,94000.0,31.1914,31.4236,31.1139,31.372,94000.0
2009-03-26 11:40:00,48.63,48.78,48.45,48.65,117900.0,31.372,31.4688,31.2559,31.3849,117900.0
2009-03-26 11:50:00,48.64,48.7,48.2,48.45,167200.0,31.3784,31.4171,31.0946,31.2559,167200.0
2009-03-26 12:00:00,48.46,48.75,48.28,48.57,150700.0,31.2623,31.4494,31.1462,31.3333,150700.0
2009-03-26 12:10:00,48.57,48.63,48.35,48.63,128600.0,31.3333,31.372,31.1914,31.372,128600.0
2009-03-26 12:20:00,48.63,48.8,48.53,48.65,204100.0,31.372,31.4817,31.3075,31.3849,204100.0
2009-03-26 12:30:00,48.65,48.65,48.15,48.48,123600.0,31.3849,31.3849,31.0623,31.2752,123600.0
2009-03-26 12:40:00,48.48,48.49,48.05,48.3,123000.0,31.2752,31.2817,30.9978,31.1591,123000.0
2009-03-26 12:50:00,48.3,48.36,48.09,48.28,86800.0,31.1591,31.1978,31.0236,31.1462,86800.0
2009-03-26 13:00:00,48.27,48.79,48.26,48.75,159500.0,31.1397,31.4752,31.1333,31.4494,159500.0
2009-03-26 13:10:00,48.74,48.75,48.31,48.45,118800.0,31.4429,31.4494,31.1655,31.2559,118800.0
2009-03-26 13:20:00,48.44,48.81,48.4,48.42,150600.0,31.2494,31.4881,31.2236,31.2365,150600.0
2009-03-26 13:30:00,48.44,48.59,48.1,48.23,190300.0,31.2494,31.3462,31.0301,31.1139,190300.0
2009-03-26 13:40:00,48.23,48.27,47.91,48.18,214600.0,31.1139,31.1397,30.9075,31.0817,214600.0
2009-03-26 13:50:00,48.17,48.61,48.17,48.45,200700.0,31.0752,31.3591,31.0752,31.2559,200700.0
2009-03-26 14:00:00,48.43,48.78,48.4,48.73,212400.0,31.243,31.4688,31.2236,31.4365,212400.0
2009-03-26 14:10:00,48.73,48.83,48.38,48.55,183100.0,31.4365,31.501,31.2107,31.3204,183100.0
2009-03-26 14:20:00,48.55,48.84,48.45,48.46,165200.0,31.3204,31.5075,31.2559,31.2623,165200.0
2009-03-26 14:30:00,48.46,48.69,48.2,48.47,201900.0,31.2623,31.4107,31.0946,31.2688,201900.0
2009-03-26 14:40:00,48.48,48.63,48.28,48.38,151000.0,31.2752,31.372,31.1462,31.2107,151000.0
2009-03-26 14:50:00,48.38,48.41,47.8,47.82,204100.0,31.2107,31.2301,30.8365,30.8494,204100.0
2009-03-26 15:00:00,47.82,48.04,47.76,47.88,257800.0,30.8494,30.9914,30.8107,30.8881,257800.0
2009-03-26 15:10:00,47.88,48.01,47.71,47.76,310600.0,30.8881,30.972,30.7785,30.8107,310600.0
2009-03-26 15:20:00,47.76,48.5,47.75,48.28,344200.0,30.8107,31.2881,30.8043,31.1462,344200.0
2009-03-26 15:30:00,48.27,48.47,48.07,48.17,297200.0,31.1397,31.2688,31.0107,31.0752,297200.0
2009-03-26 15:40:00,48.18,48.46,48.09,48.16,328100.0,31.0817,31.2623,31.0236,31.0688,328100.0
2009-03-26 15:50:00,48.17,48.5,48.04,48.38,412200.0,31.0752,31.2881,30.9914,31.2107,412200.0
2009-03-27 09:30:00,47.57,47.66,46.57,46.61,249900.0,30.6882,30.7462,30.043,30.0689,249900.0
2009-03-27 09:40:00,46.63,47.14,46.52,46.52,321400.0,30.0818,30.4108,30.0108,30.0108,321400.0
2009-03-27 09:50:00,46.54,46.91,46.16,46.7,177200.0,30.0237,30.2624,29.7785,30.1269,177200.0
2009-03-27 10:00:00,46.69,46.92,46.2,46.22,187300.0,30.1205,30.2688,29.8044,29.8173,187300.0
2009-03-27 10:10:00,46.22,46.34,46.02,46.04,145800.0,29.8173,29.8947,29.6882,29.7011,145800.0
2009-03-27 10:20:00,46.04,46.19,46.01,46.18,131900.0,29.7011,29.7979,29.6818,29.7915,131900.0
2009-03-27 10:30:00,46.16,46.56,46.02,46.45,198400.0,29.7785,30.0366,29.6882,29.9656,198400.0
2009-03-27 10:40:00,46.44,46.7,46.43,46.48,144100.0,29.9592,30.1269,29.9527,29.985,144100.0
2009-03-27 10:50:00,46.47,46.91,46.47,46.48,131100.0,29.9785,30.2624,29.9785,29.985,131100.0
2009-03-27 11:00:00,46.48,46.61,46.25,46.27,175200.0,29.985,30.0689,29.8366,29.8495,175200.0
2009-03-27 11:10:00,46.26,46.36,46.15,46.22,192500.0,29.8431,29.9076,29.7721,29.8173,192500.0
2009-03-27 11:20:00,46.22,46.5,46.16,46.2,214500.0,29.8173,29.9979,29.7785,29.8044,214500.0
2009-03-27 11:30:00,46.2,46.38,46.12,46.24,105100.0,29.8044,29.9205,29.7527,29.8302,105100.0
2009-03-27 11:40:00,46.23,46.48,46.14,46.42,140900.0,29.8237,29.985,29.7656,29.9463,140900.0
2009-03-27 11:50:00,46.44,46.52,46.24,46.24,146500.0,29.9592,30.0108,29.8302,29.8302,146500.0
2009-03-27 12:00:00,46.24,46.39,46.18,46.23,194500.0,29.8302,29.9269,29.7915,29.8237,194500.0
2009-03-27 12:10:00,46.23,46.25,46.0,46.06,106600.0,29.8237,29.8366,29.6753,29.714,106600.0
2009-03-27 12:20:00,46.06,46.1,45.75,45.82,175200.0,29.714,29.7398,29.5141,29.5592,175200.0
2009-03-27 12:30:00,45.75,45.81,45.6,45.62,159700.0,29.5141,29.5528,29.4173,29.4302,159700.0
2009-03-27 12:40:00,45.62,45.86,45.6,45.69,121100.0,29.4302,29.585,29.4173,29.4753,121100.0
2009-03-27 12:50:00,45.69,45.75,45.45,45.47,118100.0,29.4753,29.5141,29.3205,29.3334,118100.0
2009-03-27 13:00:00,45.48,45.6,45.35,45.35,156600.0,29.3399,29.4173,29.256,29.256,156600.0
2009-03-27 13:10:00,45.35,45.51,45.31,45.35,202100.0,29.256,29.3592,29.2302,29.256,202100.0
2009-03-27 13:20:00,45.36,45.67,45.34,45.65,179800.0,29.2625,29.4624,29.2496,29.4495,179800.0
2009-03-27 13:30:00,45.65,45.9,45.53,45.56,150500.0,29.4495,29.6108,29.3721,29.3915,150500.0
2009-03-27 13:40:00,45.54,45.63,45.07,45.51,278200.0,29.3786,29.4366,29.0754,29.3592,278200.0
2009-03-27 13:50:00,45.52,45.56,45.31,45.56,165000.0,29.3657,29.3915,29.2302,29.3915,165000.0
2009-03-27 14:00:00,45.57,45.87,45.51,45.69,127200.0,29.3979,29.5915,29.3592,29.4753,127200.0
2009-03-27 14:10:00,45.67,45.89,45.63,45.84,93300.0,29.4624,29.6044,29.4366,29.5721,93300.0
2009-03-27 14:20:00,45.83,46.21,45.8,46.15,216800.0,29.5657,29.8108,29.5463,29.7721,216800.0
2009-03-27 14:30:00,46.14,46.16,45.85,45.96,151800.0,29.7656,29.7785,29.5786,29.6495,151800.0
2009-03-27 14:40:00,45.97,46.07,45.85,45.95,124200.0,29.656,29.7205,29.5786,29.6431,124200.0
2009-03-27 14:50:00,45.95,46.26,45.92,46.17,184300.0,29.6431,29.8431,29.6237,29.785,184300.0
2009-03-27 15:00:00,46.18,46.35,46.17,46.2,191000.0,29.7915,29.9011,29.785,29.8044,191000.0
2009-03-27 15:10:00,46.2,46.27,46.0,46.15,143200.0,29.8044,29.8495,29.6753,29.7721,143200.0
2009-03-27 15:20:00,46.15,46.17,45.86,46.0,111000.0,29.7721,29.785,29.585,29.6753,111000.0
2009-03-27 15:30:00,46.0,46.08,45.65,45.71,249600.0,29.6753,29.7269,29.4495,29.4882,249600.0
2009-03-27 15:40:00,45.65,46.13,45.56,45.94,256900.0,29.4495,29.7592,29.3915,29.6366,256900.0
2009-03-27 15:50:00,45.95,46.05,45.72,45.84,497800.0,29.6431,29.7076,29.4947,29.5721,497800.0
2009-03-30 09:30:00,44.6,44.68,44.14,44.56,263800.0,28.7722,28.8238,28.4754,28.7464,263800.0
2009-03-30 09:40:00,44.56,44.68,44.26,44.4,253100.0,28.7464,28.8238,28.5528,28.6431,253100.0
2009-03-30 09:50:00,44.4,44.69,44.25,44.64,131300.0,28.6431,28.8302,28.5464,28.798,131300.0
2009-03-30 10:00:00,44.63,44.88,44.37,44.88,131900.0,28.7915,28.9528,28.6238,28.9528,131900.0
2009-03-30 10:10:00,44.85,44.89,44.58,44.67,89800.0,28.9334,28.9593,28.7593,28.8173,89800.0
2009-03-30 10:20:00,44.65,44.69,44.37,44.45,120900.0,28.8044,28.8302,28.6238,28.6754,120900.0
2009-03-30 10:30:00,44.44,44.46,43.92,44.06,265500.0,28.6689,28.6819,28.3335,28.4238,265500.0
2009-03-30 10:40:00,44.05,44.32,44.0,44.31,96600.0,28.4174,28.5915,28.3851,28.5851,96600.0
2009-03-30 10:50:00,44.32,44.51,44.28,44.42,98200.0,28.5915,28.7141,28.5657,28.656,98200.0
2009-03-30 11:00:00,44.41,44.41,44.17,44.37,110000.0,28.6496,28.6496,28.4948,28.6238,110000.0
2009-03-30 11:10:00,44.38,44.82,44.37,44.8,121600.0,28.6302,28.9141,28.6238,28.9012,121600.0
2009-03-30 11:20:00,44.84,45.13,44.49,44.49,87800.0,28.927,29.1141,28.7012,28.7012,87800.0
2009-03-30 11:30:00,44.45,44.45,44.19,44.28,77900.0,28.6754,28.6754,28.5077,28.5657,77900.0
2009-03-30 11:40:00,44.29,44.42,44.19,44.38,101100.0,28.5722,28.656,28.5077,28.6302,101100.0
2009-03-30 11:50:00,44.37,44.43,44.21,44.41,95700.0,28.6238,28.6625,28.5206,28.6496,95700.0
2009-03-30 12:00:00,44.41,44.42,44.05,44.07,116200.0,28.6496,28.656,28.4174,28.4303,116200.0
2009-03-30 12:10:00,44.07,44.36,43.9,44.36,129700.0,28.4303,28.6173,28.3206,28.6173,129700.0
2009-03-30 12:20:00,44.36,44.5,44.22,44.32,65900.0,28.6173,28.7077,28.527,28.5915,65900.0
2009-03-30 12:30:00,44.31,44.34,44.07,44.12,56600.0,28.5851,28.6044,28.4303,28.4625,56600.0
2009-03-30 12:40:00,44.1,44.15,44.0,44.03,82300.0,28.4496,28.4819,28.3851,28.4045,82300.0
2009-03-30 12:50:00,44.03,44.08,43.96,44.01,126000.0,28.4045,28.4367,28.3593,28.3916,126000.0
2009-03-30 13:00:00,44.01,44.07,44.0,44.0,114000.0,28.3916,28.4303,28.3851,28.3851,114000.0
2009-03-30 13:10:00,44.01,44.15,43.99,44.04,83600.0,28.3916,28.4819,28.3786,28.4109,83600.0
2009-03-30 13:20:00,44.05,44.32,44.0,44.22,65200.0,28.4174,28.5915,28.3851,28.527,65200.0
2009-03-30 13:30:00,44.19,44.31,43.99,44.05,107900.0,28.5077,28.5851,28.3786,28.4174,107900.0
2009-03-30 13:40:00,44.05,44.13,43.96,44.02,204300.0,28.4174,28.469,28.3593,28.398,204300.0
2009-03-30 13:50:00,44.03,44.06,43.95,44.04,135400.0,28.4045,28.4238,28.3528,28.4109,135400.0
2009-03-30 14:00:00,44.04,44.21,44.0,44.19,164600.0,28.4109,28.5206,28.3851,28.5077,164600.0
2009-03-30 14:10:00,44.19,44.5,44.19,44.27,200700.0,28.5077,28.7077,28.5077,28.5593,200700.0
2009-03-30 14:20:00,44.27,44.29,43.99,44.01,166100.0,28.5593,28.5722,28.3786,28.3916,166100.0
2009-03-30 14:30:00,44.01,44.2,43.99,44.0,177900.0,28.3916,28.5141,28.3786,28.3851,177900.0
2009-03-30 14:40:00,44.0,44.01,43.76,43.94,176000.0,28.3851,28.3916,28.2303,28.3464,176000.0
2009-03-30 14:50:00,43.93,44.06,43.88,43.88,123000.0,28.3399,28.4238,28.3077,28.3077,123000.0
2009-03-30 15:00:00,43.88,44.21,43.83,44.19,162500.0,28.3077,28.5206,28.2754,28.5077,162500.0
2009-03-30 15:10:00,44.18,44.36,44.11,44.14,127200.0,28.5012,28.6173,28.4561,28.4754,127200.0
2009-03-30 15:20:00,44.14,44.51,44.14,44.28,138600.0,28.4754,28.7141,28.4754,28.5657,138600.0
2009-03-30 15:30:00,44.28,44.65,44.26,44.31,242200.0,28.5657,28.8044,28.5528,28.5851,242200.0
2009-03-30 15:40:00,44.3,44.48,44.09,44.32,207000.0,28.5786,28.6948,28.4432,28.5915,207000.0
2009-03-30 15:50:00,44.32,44.66,44.31,44.61,242900.0,28.5915,28.8109,28.5851,28.7786,242900.0
2009-03-31 09:30:00,45.26,45.82,45.17,45.49,241000.0,29.1979,29.5592,29.1399,29.3463,241000.0
2009-03-31 09:40:00,45.5,45.55,44.81,44.92,170500.0,29.3528,29.385,28.9076,28.9786,170500.0
2009-03-31 09:50:00,44.91,44.95,44.48,44.66,194000.0,28.9722,28.998,28.6948,28.8109,194000.0
2009-03-31 10:00:00,44.64,45.08,44.49,44.81,143400.0,28.798,29.0818,28.7012,28.9076,143400.0
2009-03-31 10:10:00,44.8,44.91,44.53,44.91,134500.0,28.9012,28.9722,28.727,28.9722,134500.0
2009-03-31 10:20:00,44.91,45.1,44.65,45.07,133000.0,28.9722,29.0947,28.8044,29.0754,133000.0
2009-03-31 10:30:00,45.07,45.36,45.03,45.1,128600.0,29.0754,29.2625,29.0496,29.0947,128600.0
2009-03-31 10:40:00,45.11,45.29,45.09,45.11,93300.0,29.1012,29.2173,29.0883,29.1012,93300.0
2009-03-31 10:50:00,45.1,45.19,44.92,45.06,91000.0,29.0947,29.1528,28.9786,29.0689,91000.0
2009-03-31 11:00:00,45.08,45.45,45.08,45.45,104000.0,29.0818,29.3205,29.0818,29.3205,104000.0
2009-03-31 11:10:00,45.43,45.51,45.27,45.39,111200.0,29.3076,29.3592,29.2044,29.2818,111200.0
2009-03-31 11:20:00,45.42,45.49,45.2,45.4,118300.0,29.3012,29.3463,29.1592,29.2883,118300.0
2009-03-31 11:30:00,45.41,45.48,45.25,45.46,108900.0,29.2947,29.3399,29.1915,29.327,108900.0
2009-03-31 11:40:00,45.45,45.67,45.3,45.67,140800.0,29.3205,29.4624,29.2237,29.4624,140800.0
2009-03-31 11:50:00,45.65,45.7,45.4,45.44,117200.0,29.4495,29.4818,29.2883,29.3141,117200.0
2009-03-31 12:00:00,45.43,45.47,45.32,45.33,80100.0,29.3076,29.3334,29.2367,29.2431,80100.0
2009-03-31 12:10:00,45.33,45.43,45.26,45.34,88800.0,29.2431,29.3076,29.1979,29.2496,88800.0
2009-03-31 12:20:00,45.35,45.39,45.1,45.21,138400.0,29.256,29.2818,29.0947,29.1657,138400.0
2009-03-31 12:30:00,45.21,45.3,45.18,45.25,150800.0,29.1657,29.2237,29.1463,29.1915,150800.0
2009-03-31 12:40:00,45.26,45.36,45.18,45.22,119600.0,29.1979,29.2625,29.1463,29.1721,119600.0
2009-03-31 12:50:00,45.23,45.41,45.2,45.29,92300.0,29.1786,29.2947,29.1592,29.2173,92300.0
2009-03-31 13:00:00,45.29,45.5,45.27,45.48,89700.0,29.2173,29.3528,29.2044,29.3399,89700.0
2009-03-31 13:10:00,45.49,45.53,45.3,45.3,102100.0,29.3463,29.3721,29.2237,29.2237,102100.0
2009-03-31 13:20:00,45.3,45.36,45.22,45.32,108100.0,29.2237,29.2625,29.1721,29.2367,108100.0
2009-03-31 13:30:00,45.32,45.47,45.31,45.37,101100.0,29.2367,29.3334,29.2302,29.2689,101100.0
2009-03-31 13:40:00,45.35,45.37,45.26,45.37,67700.0,29.256,29.2689,29.1979,29.2689,67700.0
2009-03-31 13:50:00,45.37,45.61,45.32,45.58,100600.0,29.2689,29.4237,29.2367,29.4044,100600.0
2009-03-31 14:00:00,45.58,45.81,45.57,45.75,176100.0,29.4044,29.5528,29.3979,29.5141,176100.0
2009-03-31 14:10:00,45.76,45.97,45.69,45.91,146100.0,29.5205,29.656,29.4753,29.6173,146100.0
2009-03-31 14:20:00,45.9,45.91,45.62,45.65,103800.0,29.6108,29.6173,29.4302,29.4495,103800.0
2009-03-31 14:30:00,45.66,45.84,45.66,45.83,94600.0,29.456,29.5721,29.456,29.5657,94600.0
2009-03-31 14:40:00,45.85,45.86,45.54,45.55,110000.0,29.5786,29.585,29.3786,29.385,110000.0
2009-03-31 14:50:00,45.56,45.65,45.37,45.37,129400.0,29.3915,29.4495,29.2689,29.2689,129400.0
2009-03-31 15:00:00,45.39,45.47,45.25,45.46,102000.0,29.2818,29.3334,29.1915,29.327,102000.0
2009-03-31 15:10:00,45.45,45.51,45.3,45.49,169400.0,29.3205,29.3592,29.2237,29.3463,169400.0
2009-03-31 15:20:00,45.48,45.55,45.42,45.46,185800.0,29.3399,29.385,29.3012,29.327,185800.0
2009-03-31 15:30:00,45.46,45.46,44.94,45.07,311500.0,29.327,29.327,28.9915,29.0754,311500.0
2009-03-31 15:40:00,45.06,45.12,44.58,44.6,357900.0,29.0689,29.1076,28.7593,28.7722,357900.0
2009-03-31 15:50:00,44.6,44.97,44.56,44.61,463000.0,28.7722,29.0109,28.7464,28.7786,463000.0
2009-04-01 09:30:00,43.83,44.14,43.35,44.03,224500.0,28.2754,28.4754,27.9658,28.4045,224500.0
2009-04-01 09:40:00,44.07,44.43,44.04,44.13,111200.0,28.4303,28.6625,28.4109,28.469,111200.0
2009-04-01 09:50:00,44.13,44.8,44.13,44.7,136200.0,28.469,28.9012,28.469,28.8367,136200.0
2009-04-01 10:00:00,44.71,45.38,44.7,45.37,204400.0,28.8431,29.2754,28.8367,29.2689,204400.0
2009-04-01 10:10:00,45.38,45.77,45.25,45.76,159200.0,29.2754,29.527,29.1915,29.5205,159200.0
2009-04-01 10:20:00,45.74,45.96,45.54,45.61,287800.0,29.5076,29.6495,29.3786,29.4237,287800.0
2009-04-01 10:30:00,45.6,45.83,45.02,45.76,306900.0,29.4173,29.5657,29.0431,29.5205,306900.0
2009-04-01 10:40:00,45.76,45.98,45.54,45.75,127600.0,29.5205,29.6624,29.3786,29.5141,127600.0
2009-04-01 10:50:00,45.75,45.95,45.49,45.49,135800.0,29.5141,29.6431,29.3463,29.3463,135800.0
2009-04-01 11:00:00,45.5,45.58,45.14,45.16,136600.0,29.3528,29.4044,29.1205,29.1334,136600.0
2009-04-01 11:10:00,45.17,45.17,44.77,44.91,208800.0,29.1399,29.1399,28.8818,28.9722,208800.0
2009-04-01 11:20:00,44.9,45.43,44.88,45.23,164600.0,28.9657,29.3076,28.9528,29.1786,164600.0
2009-04-01 11:30:00,45.25,45.6,45.25,45.58,79700.0,29.1915,29.4173,29.1915,29.4044,79700.0
2009-04-01 11:40:00,45.61,45.82,45.38,45.39,75100.0,29.4237,29.5592,29.2754,29.2818,75100.0
2009-04-01 11:50:00,45.39,45.48,45.31,45.48,46100.0,29.2818,29.3399,29.2302,29.3399,46100.0
2009-04-01 12:00:00,45.49,45.68,45.35,45.64,55200.0,29.3463,29.4689,29.256,29.4431,55200.0
2009-04-01 12:10:00,45.64,45.74,45.54,45.55,46300.0,29.4431,29.5076,29.3786,29.385,46300.0
2009-04-01 12:20:00,45.58,45.67,45.54,45.62,39000.0,29.4044,29.4624,29.3786,29.4302,39000.0
2009-04-01 12:30:00,45.62,45.74,45.4,45.56,63500.0,29.4302,29.5076,29.2883,29.3915,63500.0
2009-04-01 12:40:00,45.56,45.77,45.55,45.73,68400.0,29.3915,29.527,29.385,29.5011,68400.0
2009-04-01 12:50:00,45.74,45.79,45.49,45.58,60700.0,29.5076,29.5399,29.3463,29.4044,60700.0
2009-04-01 13:00:00,45.58,45.83,45.58,45.68,117200.0,29.4044,29.5657,29.4044,29.4689,117200.0
2009-04-01 13:10:00,45.68,45.81,45.58,45.8,135300.0,29.4689,29.5528,29.4044,29.5463,135300.0
2009-04-01 13:20:00,45.79,46.0,45.79,45.95,110700.0,29.5399,29.6753,29.5399,29.6431,110700.0
2009-04-01 13:30:00,45.94,46.26,45.84,46.23,149400.0,29.6366,29.8431,29.5721,29.8237,149400.0
2009-04-01 13:40:00,46.21,46.35,46.17,46.26,146900.0,29.8108,29.9011,29.785,29.8431,146900.0
2009-04-01 13:50:00,46.26,46.59,46.21,46.48,167300.0,29.8431,30.0559,29.8108,29.985,167300.0
2009-04-01 14:00:00,46.48,46.63,46.38,46.53,151500.0,29.985,30.0818,29.9205,30.0172,151500.0
2009-04-01 14:10:00,46.54,46.61,46.4,46.47,119000.0,30.0237,30.0689,29.9334,29.9785,119000.0
2009-04-01 14:20:00,46.47,46.52,46.24,46.3,118100.0,29.9785,30.0108,29.8302,29.8689,118100.0
2009-04-01 14:30:00,46.3,46.45,46.3,46.37,85100.0,29.8689,29.9656,29.8689,29.914,85100.0
2009-04-01 14:40:00,46.36,46.37,46.03,46.24,117500.0,29.9076,29.914,29.6947,29.8302,117500.0
2009-04-01 14:50:00,46.24,46.51,46.22,46.4,147900.0,29.8302,30.0043,29.8173,29.9334,147900.0
2009-04-01 15:00:00,46.38,46.4,46.0,46.02,227400.0,29.9205,29.9334,29.6753,29.6882,227400.0
2009-04-01 15:10:00,46.0,46.18,45.81,46.1,193200.0,29.6753,29.7915,29.5528,29.7398,193200.0
2009-04-01 15:20:00,46.1,46.35,46.02,46.26,178500.0,29.7398,29.9011,29.6882,29.8431,178500.0
2009-04-01 15:30:00,46.27,46.7,46.1,46.64,258200.0,29.8495,30.1269,29.7398,30.0882,258200.0
2009-04-01 15:40:00,46.66,46.73,46.45,46.54,326200.0,30.1011,30.1463,29.9656,30.0237,326200.0
2009-04-01 15:50:00,46.53,46.71,46.36,46.41,328200.0,30.0172,30.1334,29.9076,29.9398,328200.0
2009-04-02 09:30:00,47.62,48.98,47.62,48.56,401000.0,30.7204,31.5978,30.7204,31.3268,401000.0
2009-04-02 09:40:00,48.56,48.62,48.26,48.62,237700.0,31.3268,31.3655,31.1333,31.3655,237700.0
2009-04-02 09:50:00,48.62,48.83,48.31,48.71,199700.0,31.3655,31.501,31.1655,31.4236,199700.0
2009-04-02 10:00:00,48.7,49.26,48.7,49.07,359400.0,31.4171,31.7784,31.4171,31.6558,359400.0
2009-04-02 10:10:00,49.06,49.3,48.88,49.17,229900.0,31.6494,31.8042,31.5333,31.7203,229900.0
2009-04-02 10:20:00,49.15,49.19,48.77,48.86,178300.0,31.7074,31.7333,31.4623,31.5204,178300.0
2009-04-02 10:30:00,48.87,49.02,48.81,48.92,143000.0,31.5268,31.6236,31.4881,31.5591,143000.0
2009-04-02 10:40:00,48.92,49.1,48.89,49.01,121400.0,31.5591,31.6752,31.5397,31.6171,121400.0
2009-04-02 10:50:00,49.01,49.05,48.63,48.83,251700.0,31.6171,31.6429,31.372,31.501,251700.0
2009-04-02 11:00:00,48.84,48.97,48.78,48.91,98900.0,31.5075,31.5913,31.4688,31.5526,98900.0
2009-04-02 11:10:00,48.9,49.23,48.87,49.08,122200.0,31.5462,31.7591,31.5268,31.6623,122200.0
2009-04-02 11:20:00,49.08,49.11,48.78,48.81,89200.0,31.6623,31.6816,31.4688,31.4881,89200.0
2009-04-02 11:30:00,48.78,48.87,48.69,48.79,109200.0,31.4688,31.5268,31.4107,31.4752,109200.0
2009-04-02 11:40:00,48.77,48.85,48.62,48.73,162200.0,31.4623,31.5139,31.3655,31.4365,162200.0
2009-04-02 11:50:00,48.72,48.84,48.64,48.77,98900.0,31.43,31.5075,31.3784,31.4623,98900.0
2009-04-02 12:00:00,48.79,48.87,48.5,48.66,125400.0,31.4752,31.5268,31.2881,31.3913,125400.0
2009-04-02 12:10:00,48.66,48.84,48.55,48.83,109500.0,31.3913,31.5075,31.3204,31.501,109500.0
2009-04-02 12:20:00,48.81,49.13,48.76,49.05,124600.0,31.4881,31.6945,31.4559,31.6429,124600.0
2009-04-02 12:30:00,49.05,49.09,48.82,48.85,74200.0,31.6429,31.6687,31.4946,31.5139,74200.0
2009-04-02 12:40:00,48.85,48.89,48.68,48.74,88900.0,31.5139,31.5397,31.4042,31.4429,88900.0
2009-04-02 12:50:00,48.72,48.88,48.68,48.68,99200.0,31.43,31.5333,31.4042,31.4042,99200.0
2009-04-02 13:00:00,48.68,48.78,48.48,48.67,134500.0,31.4042,31.4688,31.2752,31.3978,134500.0
2009-04-02 13:10:00,48.66,48.84,48.59,48.83,81200.0,31.3913,31.5075,31.3462,31.501,81200.0
2009-04-02 13:20:00,48.83,48.83,48.62,48.66,134200.0,31.501,31.501,31.3655,31.3913,134200.0
2009-04-02 13:30:00,48.66,48.86,48.57,48.64,106700.0,31.3913,31.5204,31.3333,31.3784,106700.0
2009-04-02 13:40:00,48.62,48.86,48.55,48.69,110400.0,31.3655,31.5204,31.3204,31.4107,110400.0
2009-04-02 13:50:00,48.68,48.91,48.57,48.76,95800.0,31.4042,31.5526,31.3333,31.4559,95800.0
2009-04-02 14:00:00,48.75,49.05,48.72,48.8,108200.0,31.4494,31.6429,31.43,31.4817,108200.0
2009-04-02 14:10:00,48.79,48.88,48.7,48.72,67000.0,31.4752,31.5333,31.4171,31.43,67000.0
2009-04-02 14:20:00,48.72,48.87,48.69,48.85,77600.0,31.43,31.5268,31.4107,31.5139,77600.0
2009-04-02 14:30:00,48.87,49.01,48.84,48.95,82100.0,31.5268,31.6171,31.5075,31.5784,82100.0
2009-04-02 14:40:00,48.95,49.17,48.91,49.09,166000.0,31.5784,31.7203,31.5526,31.6687,166000.0
2009-04-02 14:50:00,49.09,49.1,48.82,48.94,120400.0,31.6687,31.6752,31.4946,31.572,120400.0
2009-04-02 15:00:00,48.93,49.0,48.6,48.71,149700.0,31.5655,31.6107,31.3526,31.4236,149700.0
2009-04-02 15:10:00,48.71,48.81,48.45,48.48,210900.0,31.4236,31.4881,31.2559,31.2752,210900.0
2009-04-02 15:20:00,48.46,48.82,48.36,48.61,192500.0,31.2623,31.4946,31.1978,31.3591,192500.0
2009-04-02 15:30:00,48.62,48.74,48.49,48.5,206300.0,31.3655,31.4429,31.2817,31.2881,206300.0
2009-04-02 15:40:00,48.5,48.7,48.38,48.43,305400.0,31.2881,31.4171,31.2107,31.243,305400.0
2009-04-02 15:50:00,48.45,48.49,48.09,48.35,424300.0,31.2559,31.2817,31.0236,31.1914,424300.0
2009-04-03 09:30:00,48.49,49.67,48.3,49.19,257900.0,31.2817,32.0429,31.1591,31.7333,257900.0
2009-04-03 09:40:00,49.2,49.92,49.13,49.87,298400.0,31.7397,32.2042,31.6945,32.1719,298400.0
2009-04-03 09:50:00,49.85,50.08,49.6,50.05,223700.0,32.159,32.3074,31.9977,32.288,223700.0
2009-04-03 10:00:00,50.06,50.15,49.5,49.65,201800.0,32.2945,32.3526,31.9332,32.03,201800.0
2009-04-03 10:10:00,49.63,49.81,49.31,49.31,164400.0,32.0171,32.1332,31.8107,31.8107,164400.0
2009-04-03 10:20:00,49.31,49.75,49.2,49.48,223400.0,31.8107,32.0945,31.7397,31.9203,223400.0
2009-04-03 10:30:00,49.48,49.52,49.11,49.21,165100.0,31.9203,31.9461,31.6816,31.7462,165100.0
2009-04-03 10:40:00,49.22,49.25,48.67,48.78,159500.0,31.7526,31.772,31.3978,31.4688,159500.0
2009-04-03 10:50:00,48.76,49.19,48.71,49.16,144500.0,31.4559,31.7333,31.4236,31.7139,144500.0
2009-04-03 11:00:00,49.15,49.32,48.95,49.08,137400.0,31.7074,31.8171,31.5784,31.6623,137400.0
2009-04-03 11:10:00,49.08,49.13,48.71,48.86,93200.0,31.6623,31.6945,31.4236,31.5204,93200.0
2009-04-03 11:20:00,48.85,48.97,48.65,48.97,104900.0,31.5139,31.5913,31.3849,31.5913,104900.0
2009-04-03 11:30:00,48.96,49.43,48.95,49.35,92600.0,31.5849,31.8881,31.5784,31.8365,92600.0
2009-04-03 11:40:00,49.35,49.52,49.28,49.49,98900.0,31.8365,31.9461,31.7913,31.9268,98900.0
2009-04-03 11:50:00,49.48,49.86,49.47,49.81,151000.0,31.9203,32.1655,31.9139,32.1332,151000.0
2009-04-03 12:00:00,49.77,50.22,49.77,49.86,222400.0,32.1074,32.3977,32.1074,32.1655,222400.0
2009-04-03 12:10:00,49.84,50.03,49.67,49.87,185600.0,32.1526,32.2751,32.0429,32.1719,185600.0
2009-04-03 12:20:00,49.89,49.92,49.71,49.86,122800.0,32.1848,32.2042,32.0687,32.1655,122800.0
2009-04-03 12:30:00,49.86,50.1,49.79,50.02,120200.0,32.1655,32.3203,32.1203,32.2687,120200.0
2009-04-03 12:40:00,50.03,50.22,49.95,49.97,188100.0,32.2751,32.3977,32.2235,32.2364,188100.0
2009-04-03 12:50:00,50.0,50.03,49.85,49.97,74800.0,32.2558,32.2751,32.159,32.2364,74800.0
2009-04-03 13:00:00,49.98,50.09,49.87,49.87,86600.0,32.2429,32.3139,32.1719,32.1719,86600.0
2009-04-03 13:10:00,49.9,49.98,49.64,49.84,211400.0,32.1913,32.2429,32.0236,32.1526,211400.0
2009-04-03 13:20:00,49.85,50.09,49.73,50.06,69400.0,32.159,32.3139,32.0816,32.2945,69400.0
2009-04-03 13:30:00,50.08,50.15,49.88,49.88,60200.0,32.3074,32.3526,32.1784,32.1784,60200.0
2009-04-03 13:40:00,49.88,49.93,49.75,49.88,57000.0,32.1784,32.2106,32.0945,32.1784,57000.0
2009-04-03 13:50:00,49.87,50.16,49.86,50.15,122500.0,32.1719,32.359,32.1655,32.3526,122500.0
2009-04-03 14:00:00,50.15,50.17,49.87,49.97,111200.0,32.3526,32.3655,32.1719,32.2364,111200.0
2009-04-03 14:10:00,49.95,50.13,49.91,50.03,101400.0,32.2235,32.3397,32.1977,32.2751,101400.0
2009-04-03 14:20:00,50.04,50.46,49.94,50.45,150600.0,32.2816,32.5525,32.2171,32.5461,150600.0
2009-04-03 14:30:00,50.44,50.47,50.3,50.44,117600.0,32.5396,32.559,32.4493,32.5396,117600.0
2009-04-03 14:40:00,50.44,50.44,49.93,49.93,90900.0,32.5396,32.5396,32.2106,32.2106,90900.0
2009-04-03 14:50:00,49.94,50.27,49.92,50.17,132600.0,32.2171,32.43,32.2042,32.3655,132600.0
2009-04-03 15:00:00,50.17,50.25,49.75,49.96,176500.0,32.3655,32.4171,32.0945,32.23,176500.0
2009-04-03 15:10:00,49.95,49.98,49.66,49.77,106200.0,32.2235,32.2429,32.0365,32.1074,106200.0
2009-04-03 15:20:00,49.76,49.9,49.53,49.6,131500.0,32.101,32.1913,31.9526,31.9977,131500.0
2009-04-03 15:30:00,49.6,49.74,49.26,49.43,141400.0,31.9977,32.0881,31.7784,31.8881,141400.0
2009-04-03 15:40:00,49.4,49.82,49.39,49.56,224700.0,31.8687,32.1397,31.8623,31.9719,224700.0
2009-04-03 15:50:00,49.57,49.92,49.57,49.92,292200.0,31.9784,32.2042,31.9784,32.2042,292200.0
2009-04-06 09:30:00,49.35,49.77,48.96,49.19,264300.0,31.8365,32.1074,31.5849,31.7333,264300.0
2009-04-06 09:40:00,49.17,49.43,48.78,48.84,120500.0,31.7203,31.8881,31.4688,31.5075,120500.0
2009-04-06 09:50:00,48.83,49.32,48.72,49.2,138700.0,31.501,31.8171,31.43,31.7397,138700.0
2009-04-06 10:00:00,49.2,49.68,49.17,49.54,154400.0,31.7397,32.0494,31.7203,31.959,154400.0
2009-04-06 10:10:00,49.55,49.63,49.37,49.49,128600.0,31.9655,32.0171,31.8494,31.9268,128600.0
2009-04-06 10:20:00,49.43,49.57,48.8,48.86,142000.0,31.8881,31.9784,31.4817,31.5204,142000.0
2009-04-06 10:30:00,48.87,48.99,48.74,48.94,162200.0,31.5268,31.6042,31.4429,31.572,162200.0
2009-04-06 10:40:00,48.96,49.12,48.75,49.02,137900.0,31.5849,31.6881,31.4494,31.6236,137900.0
2009-04-06 10:50:00,49.0,49.04,48.71,48.78,137000.0,31.6107,31.6365,31.4236,31.4688,137000.0
2009-04-06 11:00:00,48.78,48.78,48.33,48.55,136000.0,31.4688,31.4688,31.1785,31.3204,136000.0
2009-04-06 11:10:00,48.52,48.56,48.34,48.35,119000.0,31.301,31.3268,31.1849,31.1914,119000.0
2009-04-06 11:20:00,48.35,48.44,48.17,48.35,89200.0,31.1914,31.2494,31.0752,31.1914,89200.0
2009-04-06 11:30:00,48.36,48.61,48.13,48.26,124400.0,31.1978,31.3591,31.0494,31.1333,124400.0
2009-04-06 11:40:00,48.25,48.28,47.93,47.93,103600.0,31.1268,31.1462,30.9204,30.9204,103600.0
2009-04-06 11:50:00,47.93,47.97,47.8,47.88,95000.0,30.9204,30.9462,30.8365,30.8881,95000.0
2009-04-06 12:00:00,47.88,48.17,47.87,48.08,147900.0,30.8881,31.0752,30.8817,31.0172,147900.0
2009-04-06 12:10:00,48.06,48.08,47.84,47.84,82300.0,31.0043,31.0172,30.8623,30.8623,82300.0
2009-04-06 12:20:00,47.83,47.89,47.7,47.79,72300.0,30.8559,30.8946,30.772,30.8301,72300.0
2009-04-06 12:30:00,47.79,47.8,47.61,47.65,96500.0,30.8301,30.8365,30.714,30.7398,96500.0
2009-04-06 12:40:00,47.63,47.69,47.5,47.52,94200.0,30.7269,30.7656,30.643,30.6559,94200.0
2009-04-06 12:50:00,47.53,47.79,47.45,47.79,121000.0,30.6624,30.8301,30.6107,30.8301,121000.0
2009-04-06 13:00:00,47.8,47.9,47.67,47.76,132900.0,30.8365,30.9011,30.7527,30.8107,132900.0
2009-04-06 13:10:00,47.76,47.9,47.61,47.62,78300.0,30.8107,30.9011,30.714,30.7204,78300.0
2009-04-06 13:20:00,47.63,47.75,47.57,47.62,112800.0,30.7269,30.8043,30.6882,30.7204,112800.0
2009-04-06 13:30:00,47.62,47.63,47.41,47.49,86600.0,30.7204,30.7269,30.5849,30.6366,86600.0
2009-04-06 13:40:00,47.5,47.79,47.45,47.71,129500.0,30.643,30.8301,30.6107,30.7785,129500.0
2009-04-06 13:50:00,47.69,47.75,47.58,47.67,114000.0,30.7656,30.8043,30.6946,30.7527,114000.0
2009-04-06 14:00:00,47.67,47.75,47.6,47.75,122100.0,30.7527,30.8043,30.7075,30.8043,122100.0
2009-04-06 14:10:00,47.75,47.9,47.51,47.67,109800.0,30.8043,30.9011,30.6495,30.7527,109800.0
2009-04-06 14:20:00,47.68,47.86,47.57,47.75,125900.0,30.7591,30.8752,30.6882,30.8043,125900.0
2009-04-06 14:30:00,47.76,47.82,47.4,47.43,193100.0,30.8107,30.8494,30.5785,30.5978,193100.0
2009-04-06 14:40:00,47.45,47.8,47.42,47.74,292900.0,30.6107,30.8365,30.5914,30.7978,292900.0
2009-04-06 14:50:00,47.73,48.1,47.7,47.79,208300.0,30.7914,31.0301,30.772,30.8301,208300.0
2009-04-06 15:00:00,47.78,47.99,47.71,47.93,219700.0,30.8236,30.9591,30.7785,30.9204,219700.0
2009-04-06 15:10:00,47.92,48.2,47.8,48.16,157100.0,30.914,31.0946,30.8365,31.0688,157100.0
2009-04-06 15:20:00,48.18,48.33,48.0,48.19,144500.0,31.0817,31.1785,30.9656,31.0881,144500.0
2009-04-06 15:30:00,48.19,48.39,47.97,48.01,160700.0,31.0881,31.2172,30.9462,30.972,160700.0
2009-04-06 15:40:00,48.0,48.26,48.0,48.13,116100.0,30.9656,31.1333,30.9656,31.0494,116100.0
2009-04-06 15:50:00,48.14,48.44,48.12,48.34,241000.0,31.0559,31.2494,31.043,31.1849,241000.0
2009-04-07 09:30:00,47.22,47.49,47.01,47.11,194600.0,30.4624,30.6366,30.3269,30.3914,194600.0
2009-04-07 09:40:00,47.11,47.22,46.82,47.21,209800.0,30.3914,30.4624,30.2043,30.4559,209800.0
2009-04-07 09:50:00,47.2,47.23,46.93,46.98,125700.0,30.4495,30.4688,30.2753,30.3075,125700.0
2009-04-07 10:00:00,46.95,47.04,46.81,46.95,172200.0,30.2882,30.3463,30.1979,30.2882,172200.0
2009-04-07 10:10:00,46.95,47.06,46.84,46.94,198000.0,30.2882,30.3592,30.2172,30.2817,198000.0
2009-04-07 10:20:00,46.94,47.28,46.94,47.28,121300.0,30.2817,30.5011,30.2817,30.5011,121300.0
2009-04-07 10:30:00,47.27,47.31,47.1,47.16,167700.0,30.4946,30.5204,30.385,30.4237,167700.0
2009-04-07 10:40:00,47.16,47.29,47.07,47.2,144600.0,30.4237,30.5075,30.3656,30.4495,144600.0
2009-04-07 10:50:00,47.21,47.21,46.86,46.88,146800.0,30.4559,30.4559,30.2301,30.243,146800.0
2009-04-07 11:00:00,46.89,47.15,46.82,46.93,133500.0,30.2495,30.4172,30.2043,30.2753,133500.0
2009-04-07 11:10:00,46.93,47.07,46.89,47.01,106300.0,30.2753,30.3656,30.2495,30.3269,106300.0
2009-04-07 11:20:00,47.01,47.18,46.97,47.09,102000.0,30.3269,30.4366,30.3011,30.3785,102000.0
2009-04-07 11:30:00,47.08,47.27,46.89,46.94,97500.0,30.3721,30.4946,30.2495,30.2817,97500.0
2009-04-07 11:40:00,46.94,46.97,46.79,46.85,113400.0,30.2817,30.3011,30.185,30.2237,113400.0
2009-04-07 11:50:00,46.83,46.99,46.78,46.95,172900.0,30.2108,30.314,30.1785,30.2882,172900.0
2009-04-07 12:00:00,46.96,47.06,46.76,46.77,135000.0,30.2946,30.3592,30.1656,30.1721,135000.0
2009-04-07 12:10:00,46.77,47.12,46.76,47.08,134400.0,30.1721,30.3979,30.1656,30.3721,134400.0
2009-04-07 12:20:00,47.07,47.18,46.81,46.83,100400.0,30.3656,30.4366,30.1979,30.2108,100400.0
2009-04-07 12:30:00,46.81,46.85,46.64,46.66,147400.0,30.1979,30.2237,30.0882,30.1011,147400.0
2009-04-07 12:40:00,46.66,46.75,46.59,46.66,86600.0,30.1011,30.1592,30.0559,30.1011,86600.0
2009-04-07 12:50:00,46.65,46.75,46.63,46.68,50300.0,30.0947,30.1592,30.0818,30.114,50300.0
2009-04-07 13:00:00,46.68,46.73,46.23,46.27,128500.0,30.114,30.1463,29.8237,29.8495,128500.0
2009-04-07 13:10:00,46.27,46.39,46.11,46.14,90700.0,29.8495,29.9269,29.7463,29.7656,90700.0
2009-04-07 13:20:00,46.14,46.27,46.06,46.16,157800.0,29.7656,29.8495,29.714,29.7785,157800.0
2009-04-07 13:30:00,46.13,46.45,45.93,45.96,144000.0,29.7592,29.9656,29.6302,29.6495,144000.0
2009-04-07 13:40:00,45.97,46.09,45.95,46.05,86900.0,29.656,29.7334,29.6431,29.7076,86900.0
2009-04-07 13:50:00,46.05,46.21,45.97,46.02,104200.0,29.7076,29.8108,29.656,29.6882,104200.0
2009-04-07 14:00:00,46.01,46.03,45.86,46.03,83000.0,29.6818,29.6947,29.585,29.6947,83000.0
2009-04-07 14:10:00,46.02,46.24,46.01,46.11,71700.0,29.6882,29.8302,29.6818,29.7463,71700.0
2009-04-07 14:20:00,46.11,46.18,45.99,46.16,74800.0,29.7463,29.7915,29.6689,29.7785,74800.0
2009-04-07 14:30:00,46.16,46.19,46.08,46.1,90700.0,29.7785,29.7979,29.7269,29.7398,90700.0
2009-04-07 14:40:00,46.09,46.24,46.07,46.1,65600.0,29.7334,29.8302,29.7205,29.7398,65600.0
2009-04-07 14:50:00,46.1,46.32,46.1,46.3,78800.0,29.7398,29.8818,29.7398,29.8689,78800.0
2009-04-07 15:00:00,46.3,46.45,46.18,46.44,100800.0,29.8689,29.9656,29.7915,29.9592,100800.0
2009-04-07 15:10:00,46.45,46.68,46.44,46.59,116200.0,29.9656,30.114,29.9592,30.0559,116200.0
2009-04-07 15:20:00,46.58,46.63,46.31,46.32,82500.0,30.0495,30.0818,29.8753,29.8818,82500.0
2009-04-07 15:30:00,46.33,46.68,46.32,46.64,123100.0,29.8882,30.114,29.8818,30.0882,123100.0
2009-04-07 15:40:00,46.63,46.81,46.47,46.49,189500.0,30.0818,30.1979,29.9785,29.9914,189500.0
2009-04-07 15:50:00,46.49,46.57,46.22,46.26,302800.0,29.9914,30.043,29.8173,29.8431,302800.0
2009-04-08 09:30:00,46.29,46.53,45.34,45.9,228000.0,29.8624,30.0172,29.2496,29.6108,228000.0
2009-04-08 09:40:00,45.87,46.21,45.81,45.85,103100.0,29.5915,29.8108,29.5528,29.5786,103100.0
2009-04-08 09:50:00,45.84,45.89,45.57,45.72,84300.0,29.5721,29.6044,29.3979,29.4947,84300.0
2009-04-08 10:00:00,45.69,45.9,45.53,45.83,59900.0,29.4753,29.6108,29.3721,29.5657,59900.0
2009-04-08 10:10:00,45.83,45.89,45.4,45.4,100400.0,29.5657,29.6044,29.2883,29.2883,100400.0
2009-04-08 10:20:00,45.41,45.43,45.2,45.29,86700.0,29.2947,29.3076,29.1592,29.2173,86700.0
2009-04-08 10:30:00,45.29,46.07,45.26,46.01,244200.0,29.2173,29.7205,29.1979,29.6818,244200.0
2009-04-08 10:40:00,46.01,46.27,45.94,46.08,135400.0,29.6818,29.8495,29.6366,29.7269,135400.0
2009-04-08 10:50:00,46.08,46.73,46.0,46.7,146800.0,29.7269,30.1463,29.6753,30.1269,146800.0
2009-04-08 11:00:00,46.71,47.21,46.7,47.05,159300.0,30.1334,30.4559,30.1269,30.3527,159300.0
2009-04-08 11:10:00,47.04,47.3,47.0,47.2,103400.0,30.3463,30.514,30.3204,30.4495,103400.0
2009-04-08 11:20:00,47.2,47.32,46.94,46.94,92900.0,30.4495,30.5269,30.2817,30.2817,92900.0
2009-04-08 11:30:00,46.96,47.26,46.9,47.18,73800.0,30.2946,30.4882,30.2559,30.4366,73800.0
2009-04-08 11:40:00,47.17,47.36,47.09,47.24,77600.0,30.4301,30.5527,30.3785,30.4753,77600.0
2009-04-08 11:50:00,47.23,47.36,46.93,46.93,65100.0,30.4688,30.5527,30.2753,30.2753,65100.0
2009-04-08 12:00:00,46.95,46.97,46.73,46.78,73900.0,30.2882,30.3011,30.1463,30.1785,73900.0
2009-04-08 12:10:00,46.8,46.9,46.6,46.69,113800.0,30.1914,30.2559,30.0624,30.1205,113800.0
2009-04-08 12:20:00,46.71,47.04,46.69,46.86,50800.0,30.1334,30.3463,30.1205,30.2301,50800.0
2009-04-08 12:30:00,46.86,47.04,46.86,46.95,58400.0,30.2301,30.3463,30.2301,30.2882,58400.0
2009-04-08 12:40:00,46.95,47.49,46.95,47.32,84700.0,30.2882,30.6366,30.2882,30.5269,84700.0
2009-04-08 12:50:00,47.33,47.59,47.29,47.49,66000.0,30.5333,30.7011,30.5075,30.6366,66000.0
2009-04-08 13:00:00,47.49,47.69,47.45,47.67,94100.0,30.6366,30.7656,30.6107,30.7527,94100.0
2009-04-08 13:10:00,47.66,47.73,47.44,47.44,110200.0,30.7462,30.7914,30.6043,30.6043,110200.0
2009-04-08 13:20:00,47.46,47.57,47.41,47.57,89300.0,30.6172,30.6882,30.5849,30.6882,89300.0
2009-04-08 13:30:00,47.55,47.74,47.48,47.5,59500.0,30.6753,30.7978,30.6301,30.643,59500.0
2009-04-08 13:40:00,47.5,47.72,47.5,47.7,57500.0,30.643,30.7849,30.643,30.772,57500.0
2009-04-08 13:50:00,47.7,47.71,47.52,47.54,44200.0,30.772,30.7785,30.6559,30.6688,44200.0
2009-04-08 14:00:00,47.54,47.58,46.96,47.04,140000.0,30.6688,30.6946,30.2946,30.3463,140000.0
2009-04-08 14:10:00,46.99,47.06,46.74,46.81,127200.0,30.314,30.3592,30.1527,30.1979,127200.0
2009-04-08 14:20:00,46.8,46.85,46.57,46.8,142300.0,30.1914,30.2237,30.043,30.1914,142300.0
2009-04-08 14:30:00,46.82,46.91,46.7,46.77,142700.0,30.2043,30.2624,30.1269,30.1721,142700.0
2009-04-08 14:40:00,46.77,46.95,46.6,46.7,111100.0,30.1721,30.2882,30.0624,30.1269,111100.0
2009-04-08 14:50:00,46.71,46.71,46.38,46.46,178700.0,30.1334,30.1334,29.9205,29.9721,178700.0
2009-04-08 15:00:00,46.46,46.54,46.23,46.35,136600.0,29.9721,30.0237,29.8237,29.9011,136600.0
2009-04-08 15:10:00,46.34,46.58,46.23,46.45,144400.0,29.8947,30.0495,29.8237,29.9656,144400.0
2009-04-08 15:20:00,46.46,46.65,46.35,46.43,139100.0,29.9721,30.0947,29.9011,29.9527,139100.0
2009-04-08 15:30:00,46.45,46.74,46.4,46.74,154800.0,29.9656,30.1527,29.9334,30.1527,154800.0
2009-04-08 15:40:00,46.74,46.92,46.61,46.78,227300.0,30.1527,30.2688,30.0689,30.1785,227300.0
2009-04-08 15:50:00,46.81,46.99,46.65,46.96,242100.0,30.1979,30.314,30.0947,30.2946,242100.0
2009-04-09 09:30:00,48.58,49.5,48.29,48.92,342600.0,31.3397,31.9332,31.1526,31.5591,342600.0
2009-04-09 09:40:00,48.94,49.06,48.52,48.86,150300.0,31.572,31.6494,31.301,31.5204,150300.0
2009-04-09 09:50:00,48.85,48.94,48.69,48.77,105600.0,31.5139,31.572,31.4107,31.4623,105600.0
2009-04-09 10:00:00,48.75,48.92,48.42,48.42,123000.0,31.4494,31.5591,31.2365,31.2365,123000.0
2009-04-09 10:10:00,48.43,48.51,48.3,48.31,87500.0,31.243,31.2946,31.1591,31.1655,87500.0
2009-04-09 10:20:00,48.31,48.6,48.3,48.41,151600.0,31.1655,31.3526,31.1591,31.2301,151600.0
2009-04-09 10:30:00,48.37,48.53,48.13,48.33,163900.0,31.2043,31.3075,31.0494,31.1785,163900.0
2009-04-09 10:40:00,48.3,48.31,48.0,48.18,100700.0,31.1591,31.1655,30.9656,31.0817,100700.0
2009-04-09 10:50:00,48.19,48.33,48.1,48.11,95800.0,31.0881,31.1785,31.0301,31.0365,95800.0
2009-04-09 11:00:00,48.13,48.2,48.01,48.15,87700.0,31.0494,31.0946,30.972,31.0623,87700.0
2009-04-09 11:10:00,48.15,48.38,48.09,48.36,116400.0,31.0623,31.2107,31.0236,31.1978,116400.0
2009-04-09 11:20:00,48.36,48.4,47.96,48.06,110800.0,31.1978,31.2236,30.9398,31.0043,110800.0
2009-04-09 11:30:00,48.06,48.22,47.88,47.92,74300.0,31.0043,31.1075,30.8881,30.914,74300.0
2009-04-09 11:40:00,47.92,47.93,47.64,47.74,70600.0,30.914,30.9204,30.7333,30.7978,70600.0
2009-04-09 11:50:00,47.74,47.9,47.7,47.82,61400.0,30.7978,30.9011,30.772,30.8494,61400.0
2009-04-09 12:00:00,47.84,47.98,47.75,47.96,96700.0,30.8623,30.9527,30.8043,30.9398,96700.0
2009-04-09 12:10:00,47.96,48.1,47.89,48.06,94100.0,30.9398,31.0301,30.8946,31.0043,94100.0
2009-04-09 12:20:00,48.07,48.33,48.07,48.32,99000.0,31.0107,31.1785,31.0107,31.172,99000.0
2009-04-09 12:30:00,48.32,48.34,48.25,48.34,70300.0,31.172,31.1849,31.1268,31.1849,70300.0
2009-04-09 12:40:00,48.34,48.45,48.3,48.38,73200.0,31.1849,31.2559,31.1591,31.2107,73200.0
2009-04-09 12:50:00,48.36,48.43,48.25,48.26,87700.0,31.1978,31.243,31.1268,31.1333,87700.0
2009-04-09 13:00:00,48.27,48.41,48.25,48.4,51200.0,31.1397,31.2301,31.1268,31.2236,51200.0
2009-04-09 13:10:00,48.41,48.45,48.16,48.21,39100.0,31.2301,31.2559,31.0688,31.101,39100.0
2009-04-09 13:20:00,48.24,48.42,48.22,48.28,91100.0,31.1204,31.2365,31.1075,31.1462,91100.0
2009-04-09 13:30:00,48.28,48.33,48.2,48.24,58200.0,31.1462,31.1785,31.0946,31.1204,58200.0
2009-04-09 13:40:00,48.23,48.43,48.18,48.4,63800.0,31.1139,31.243,31.0817,31.2236,63800.0
2009-04-09 13:50:00,48.39,48.56,48.36,48.55,58800.0,31.2172,31.3268,31.1978,31.3204,58800.0
2009-04-09 14:00:00,48.54,48.56,48.39,48.45,51800.0,31.3139,31.3268,31.2172,31.2559,51800.0
2009-04-09 14:10:00,48.44,48.5,48.08,48.2,102900.0,31.2494,31.2881,31.0172,31.0946,102900.0
2009-04-09 14:20:00,48.22,48.48,48.19,48.4,77400.0,31.1075,31.2752,31.0881,31.2236,77400.0
2009-04-09 14:30:00,48.41,48.66,48.4,48.63,93800.0,31.2301,31.3913,31.2236,31.372,93800.0
2009-04-09 14:40:00,48.64,48.7,48.49,48.7,91500.0,31.3784,31.4171,31.2817,31.4171,91500.0
2009-04-09 14:50:00,48.69,48.73,48.59,48.64,148700.0,31.4107,31.4365,31.3462,31.3784,148700.0
2009-04-09 15:00:00,48.66,48.83,48.58,48.83,119100.0,31.3913,31.501,31.3397,31.501,119100.0
2009-04-09 15:10:00,48.83,48.97,48.75,48.9,207100.0,31.501,31.5913,31.4494,31.5462,207100.0
2009-04-09 15:20:00,48.89,48.91,48.61,48.68,119500.0,31.5397,31.5526,31.3591,31.4042,119500.0
2009-04-09 15:30:00,48.68,48.88,48.58,48.77,173100.0,31.4042,31.5333,31.3397,31.4623,173100.0
2009-04-09 15:40:00,48.76,48.87,48.54,48.75,250100.0,31.4559,31.5268,31.3139,31.4494,250100.0
2009-04-09 15:50:00,48.75,48.89,48.52,48.87,465100.0,31.4494,31.5397,31.301,31.5268,465100.0
2009-04-13 09:30:00,47.96,48.03,47.43,47.7,136300.0,30.9398,30.9849,30.5978,30.772,136300.0
2009-04-13 09:40:00,47.71,47.73,47.34,47.5,82300.0,30.7785,30.7914,30.5398,30.643,82300.0
2009-04-13 09:50:00,47.5,47.51,46.96,47.13,143600.0,30.643,30.6495,30.2946,30.4043,143600.0
2009-04-13 10:00:00,47.12,47.38,47.0,47.33,109300.0,30.3979,30.5656,30.3204,30.5333,109300.0
2009-04-13 10:10:00,47.36,47.58,47.24,47.33,152900.0,30.5527,30.6946,30.4753,30.5333,152900.0
2009-04-13 10:20:00,47.34,47.69,47.28,47.29,143000.0,30.5398,30.7656,30.5011,30.5075,143000.0
2009-04-13 10:30:00,47.29,47.6,47.17,47.19,166600.0,30.5075,30.7075,30.4301,30.443,166600.0
2009-04-13 10:40:00,47.19,47.54,47.12,47.54,94300.0,30.443,30.6688,30.3979,30.6688,94300.0
2009-04-13 10:50:00,47.54,47.82,47.47,47.73,125800.0,30.6688,30.8494,30.6237,30.7914,125800.0
2009-04-13 11:00:00,47.76,47.77,47.43,47.65,79700.0,30.8107,30.8172,30.5978,30.7398,79700.0
2009-04-13 11:10:00,47.65,47.89,47.61,47.84,92000.0,30.7398,30.8946,30.714,30.8623,92000.0
2009-04-13 11:20:00,47.82,48.05,47.73,47.92,108600.0,30.8494,30.9978,30.7914,30.914,108600.0
2009-04-13 11:30:00,47.91,47.97,47.73,47.76,97400.0,30.9075,30.9462,30.7914,30.8107,97400.0
2009-04-13 11:40:00,47.74,47.89,47.6,47.66,86800.0,30.7978,30.8946,30.7075,30.7462,86800.0
2009-04-13 11:50:00,47.68,47.78,47.51,47.78,92300.0,30.7591,30.8236,30.6495,30.8236,92300.0
2009-04-13 12:00:00,47.77,47.82,47.64,47.72,62100.0,30.8172,30.8494,30.7333,30.7849,62100.0
2009-04-13 12:10:00,47.71,48.02,47.67,47.99,76800.0,30.7785,30.9785,30.7527,30.9591,76800.0
2009-04-13 12:20:00,47.97,48.39,47.97,48.39,95100.0,30.9462,31.2172,30.9462,31.2172,95100.0
2009-04-13 12:30:00,48.39,48.69,48.38,48.53,78600.0,31.2172,31.4107,31.2107,31.3075,78600.0
2009-04-13 12:40:00,48.52,48.68,48.47,48.49,79700.0,31.301,31.4042,31.2688,31.2817,79700.0
2009-04-13 12:50:00,48.48,48.76,48.45,48.74,85600.0,31.2752,31.4559,31.2559,31.4429,85600.0
2009-04-13 13:00:00,48.73,48.74,48.48,48.65,101300.0,31.4365,31.4429,31.2752,31.3849,101300.0
2009-04-13 13:10:00,48.66,48.69,48.51,48.69,105400.0,31.3913,31.4107,31.2946,31.4107,105400.0
2009-04-13 13:20:00,48.7,48.85,48.56,48.56,84100.0,31.4171,31.5139,31.3268,31.3268,84100.0
2009-04-13 13:30:00,48.57,48.86,48.54,48.81,122900.0,31.3333,31.5204,31.3139,31.4881,122900.0
2009-04-13 13:40:00,48.79,48.98,48.72,48.87,126000.0,31.4752,31.5978,31.43,31.5268,126000.0
2009-04-13 13:50:00,48.86,49.18,48.85,49.16,116100.0,31.5204,31.7268,31.5139,31.7139,116100.0
2009-04-13 14:00:00,49.18,49.22,48.85,48.85,133100.0,31.7268,31.7526,31.5139,31.5139,133100.0
2009-04-13 14:10:00,48.86,48.9,48.43,48.66,111500.0,31.5204,31.5462,31.243,31.3913,111500.0
2009-04-13 14:20:00,48.66,48.74,48.52,48.57,92200.0,31.3913,31.4429,31.301,31.3333,92200.0
2009-04-13 14:30:00,48.57,48.83,48.57,48.57,105300.0,31.3333,31.501,31.3333,31.3333,105300.0
2009-04-13 14:40:00,48.58,48.78,48.45,48.56,190700.0,31.3397,31.4688,31.2559,31.3268,190700.0
2009-04-13 14:50:00,48.55,48.82,48.54,48.61,119200.0,31.3204,31.4946,31.3139,31.3591,119200.0
2009-04-13 15:00:00,48.61,48.95,48.48,48.88,167900.0,31.3591,31.5784,31.2752,31.5333,167900.0
2009-04-13 15:10:00,48.88,49.16,48.81,49.05,104100.0,31.5333,31.7139,31.4881,31.6429,104100.0
2009-04-13 15:20:00,49.04,49.19,48.86,49.06,141500.0,31.6365,31.7333,31.5204,31.6494,141500.0
2009-04-13 15:30:00,49.05,49.15,48.87,48.96,117500.0,31.6429,31.7074,31.5268,31.5849,117500.0
2009-04-13 15:40:00,48.96,49.2,48.82,49.03,205100.0,31.5849,31.7397,31.4946,31.63,205100.0
2009-04-13 15:50:00,49.04,49.16,48.66,48.72,335900.0,31.6365,31.7139,31.3913,31.43,335900.0
2009-04-14 09:30:00,48.22,49.28,48.17,49.28,311700.0,31.1075,31.7913,31.0752,31.7913,311700.0
2009-04-14 09:40:00,49.26,49.55,49.14,49.19,304800.0,31.7784,31.9655,31.701,31.7333,304800.0
2009-04-14 09:50:00,49.19,49.91,49.18,49.87,375600.0,31.7333,32.1977,31.7268,32.1719,375600.0
2009-04-14 10:00:00,49.87,50.29,49.74,50.15,334500.0,32.1719,32.4429,32.0881,32.3526,334500.0
2009-04-14 10:10:00,50.15,50.54,50.15,50.29,228700.0,32.3526,32.6042,32.3526,32.4429,228700.0
2009-04-14 10:20:00,50.31,50.95,50.23,50.94,265600.0,32.4558,32.8687,32.4042,32.8622,265600.0
2009-04-14 10:30:00,50.95,51.11,50.85,51.03,271200.0,32.8687,32.9719,32.8041,32.9203,271200.0
2009-04-14 10:40:00,51.0,51.18,50.67,50.77,239500.0,32.9009,33.017,32.688,32.7525,239500.0
2009-04-14 10:50:00,50.76,50.77,50.34,50.53,208100.0,32.7461,32.7525,32.4751,32.5977,208100.0
2009-04-14 11:00:00,50.53,50.69,50.38,50.47,218500.0,32.5977,32.7009,32.5009,32.559,218500.0
2009-04-14 11:10:00,50.47,50.47,50.14,50.2,191200.0,32.559,32.559,32.3461,32.3848,191200.0
2009-04-14 11:20:00,50.2,50.27,50.03,50.14,184900.0,32.3848,32.43,32.2751,32.3461,184900.0
2009-04-14 11:30:00,50.15,50.47,50.13,50.24,223800.0,32.3526,32.559,32.3397,32.4106,223800.0
2009-04-14 11:40:00,50.26,50.29,50.16,50.27,149000.0,32.4235,32.4429,32.359,32.43,149000.0
2009-04-14 11:50:00,50.27,50.27,49.92,50.03,136900.0,32.43,32.43,32.2042,32.2751,136900.0
2009-04-14 12:00:00,50.03,50.04,49.91,49.91,109700.0,32.2751,32.2816,32.1977,32.1977,109700.0
2009-04-14 12:10:00,49.91,50.05,49.69,50.05,156800.0,32.1977,32.288,32.0558,32.288,156800.0
2009-04-14 12:20:00,50.05,50.09,49.85,49.96,115400.0,32.288,32.3139,32.159,32.23,115400.0
2009-04-14 12:30:00,49.97,49.97,49.83,49.87,98700.0,32.2364,32.2364,32.1461,32.1719,98700.0
2009-04-14 12:40:00,49.86,49.87,49.33,49.43,130500.0,32.1655,32.1719,31.8236,31.8881,130500.0
2009-04-14 12:50:00,49.42,49.6,49.42,49.56,140200.0,31.8816,31.9977,31.8816,31.9719,140200.0
2009-04-14 13:00:00,49.57,49.72,49.45,49.49,115300.0,31.9784,32.0752,31.901,31.9268,115300.0
2009-04-14 13:10:00,49.49,49.66,49.31,49.63,131300.0,31.9268,32.0365,31.8107,32.0171,131300.0
2009-04-14 13:20:00,49.63,49.68,49.55,49.67,99100.0,32.0171,32.0494,31.9655,32.0429,99100.0
2009-04-14 13:30:00,49.66,49.78,49.65,49.68,144400.0,32.0365,32.1139,32.03,32.0494,144400.0
2009-04-14 13:40:00,49.67,49.77,49.63,49.69,118500.0,32.0429,32.1074,32.0171,32.0558,118500.0
2009-04-14 13:50:00,49.69,49.88,49.52,49.88,111100.0,32.0558,32.1784,31.9461,32.1784,111100.0
2009-04-14 14:00:00,49.87,49.96,49.77,49.84,121200.0,32.1719,32.23,32.1074,32.1526,121200.0
2009-04-14 14:10:00,49.84,50.02,49.68,49.9,236700.0,32.1526,32.2687,32.0494,32.1913,236700.0
2009-04-14 14:20:00,49.9,50.01,49.85,50.0,172900.0,32.1913,32.2622,32.159,32.2558,172900.0
2009-04-14 14:30:00,50.0,50.06,49.75,49.98,149600.0,32.2558,32.2945,32.0945,32.2429,149600.0
2009-04-14 14:40:00,49.99,50.01,49.81,49.88,135500.0,32.2493,32.2622,32.1332,32.1784,135500.0
2009-04-14 14:50:00,49.89,49.97,49.64,49.97,177500.0,32.1848,32.2364,32.0236,32.2364,177500.0
2009-04-14 15:00:00,49.95,50.04,49.81,49.84,231500.0,32.2235,32.2816,32.1332,32.1526,231500.0
2009-04-14 15:10:00,49.84,50.0,49.72,50.0,182500.0,32.1526,32.2558,32.0752,32.2558,182500.0
2009-04-14 15:20:00,49.99,50.0,49.62,49.83,228700.0,32.2493,32.2558,32.0107,32.1461,228700.0
2009-04-14 15:30:00,49.83,49.89,49.67,49.67,258000.0,32.1461,32.1848,32.0429,32.0429,258000.0
2009-04-14 15:40:00,49.68,49.97,49.6,49.9,384200.0,32.0494,32.2364,31.9977,32.1913,384200.0
2009-04-14 15:50:00,49.9,50.0,49.63,49.75,469100.0,32.1913,32.2558,32.0171,32.0945,469100.0
2009-04-15 09:30:00,49.32,50.46,49.32,49.79,228300.0,31.8171,32.5525,31.8171,32.1203,228300.0
2009-04-15 09:40:00,49.76,50.11,49.71,49.81,138400.0,32.101,32.3268,32.0687,32.1332,138400.0
2009-04-15 09:50:00,49.8,50.07,49.37,49.62,202000.0,32.1268,32.301,31.8494,32.0107,202000.0
2009-04-15 10:00:00,49.63,49.67,49.25,49.66,168900.0,32.0171,32.0429,31.772,32.0365,168900.0
2009-04-15 10:10:00,49.69,49.7,49.3,49.36,94800.0,32.0558,32.0623,31.8042,31.8429,94800.0
2009-04-15 10:20:00,49.34,49.5,49.22,49.33,72100.0,31.83,31.9332,31.7526,31.8236,72100.0
2009-04-15 10:30:00,49.33,49.34,48.77,48.98,219700.0,31.8236,31.83,31.4623,31.5978,219700.0
2009-04-15 10:40:00,48.98,49.27,48.86,49.01,161300.0,31.5978,31.7849,31.5204,31.6171,161300.0
2009-04-15 10:50:00,49.02,49.15,48.85,49.09,132900.0,31.6236,31.7074,31.5139,31.6687,132900.0
2009-04-15 11:00:00,49.1,49.33,49.03,49.16,138900.0,31.6752,31.8236,31.63,31.7139,138900.0
2009-04-15 11:10:00,49.17,49.48,49.12,49.47,141600.0,31.7203,31.9203,31.6881,31.9139,141600.0
2009-04-15 11:20:00,49.46,49.64,49.43,49.45,114800.0,31.9074,32.0236,31.8881,31.901,114800.0
2009-04-15 11:30:00,49.46,49.75,49.44,49.61,130000.0,31.9074,32.0945,31.8945,32.0042,130000.0
2009-04-15 11:40:00,49.62,49.71,49.6,49.71,63800.0,32.0107,32.0687,31.9977,32.0687,63800.0
2009-04-15 11:50:00,49.72,49.8,49.58,49.7,80100.0,32.0752,32.1268,31.9848,32.0623,80100.0
2009-04-15 12:00:00,49.7,49.89,49.61,49.71,92900.0,32.0623,32.1848,32.0042,32.0687,92900.0
2009-04-15 12:10:00,49.71,49.76,49.45,49.47,60800.0,32.0687,32.101,31.901,31.9139,60800.0
2009-04-15 12:20:00,49.47,49.69,49.4,49.56,71900.0,31.9139,32.0558,31.8687,31.9719,71900.0
2009-04-15 12:30:00,49.55,49.65,49.5,49.51,51500.0,31.9655,32.03,31.9332,31.9397,51500.0
2009-04-15 12:40:00,49.5,49.62,49.44,49.56,71800.0,31.9332,32.0107,31.8945,31.9719,71800.0
2009-04-15 12:50:00,49.57,49.7,49.54,49.59,64300.0,31.9784,32.0623,31.959,31.9913,64300.0
2009-04-15 13:00:00,49.6,49.66,49.37,49.56,147200.0,31.9977,32.0365,31.8494,31.9719,147200.0
2009-04-15 13:10:00,49.56,49.65,49.5,49.5,48300.0,31.9719,32.03,31.9332,31.9332,48300.0
2009-04-15 13:20:00,49.5,49.58,49.35,49.43,74800.0,31.9332,31.9848,31.8365,31.8881,74800.0
2009-04-15 13:30:00,49.43,49.58,49.4,49.51,58400.0,31.8881,31.9848,31.8687,31.9397,58400.0
2009-04-15 13:40:00,49.5,49.52,49.3,49.3,73200.0,31.9332,31.9461,31.8042,31.8042,73200.0
2009-04-15 13:50:00,49.3,49.46,49.21,49.44,57300.0,31.8042,31.9074,31.7462,31.8945,57300.0
2009-04-15 14:00:00,49.44,49.69,49.3,49.59,101100.0,31.8945,32.0558,31.8042,31.9913,101100.0
2009-04-15 14:10:00,49.58,49.62,49.07,49.09,91400.0,31.9848,32.0107,31.6558,31.6687,91400.0
2009-04-15 14:20:00,49.1,49.17,48.99,49.1,115600.0,31.6752,31.7203,31.6042,31.6752,115600.0
2009-04-15 14:30:00,49.06,49.33,49.0,49.18,105000.0,31.6494,31.8236,31.6107,31.7268,105000.0
2009-04-15 14:40:00,49.15,49.36,49.03,49.29,76700.0,31.7074,31.8429,31.63,31.7978,76700.0
2009-04-15 14:50:00,49.29,49.41,49.16,49.37,86000.0,31.7978,31.8752,31.7139,31.8494,86000.0
2009-04-15 15:00:00,49.35,49.49,49.21,49.34,119300.0,31.8365,31.9268,31.7462,31.83,119300.0
2009-04-15 15:10:00,49.31,49.57,49.26,49.42,107400.0,31.8107,31.9784,31.7784,31.8816,107400.0
2009-04-15 15:20:00,49.42,49.57,49.39,49.46,136200.0,31.8816,31.9784,31.8623,31.9074,136200.0
2009-04-15 15:30:00,49.46,49.61,49.39,49.56,120700.0,31.9074,32.0042,31.8623,31.9719,120700.0
2009-04-15 15:40:00,49.58,49.77,49.53,49.76,186600.0,31.9848,32.1074,31.9526,32.101,186600.0
2009-04-15 15:50:00,49.75,50.11,49.62,49.91,305900.0,32.0945,32.3268,32.0107,32.1977,305900.0
2009-04-16 09:30:00,50.42,50.42,49.5,49.87,139500.0,32.5267,32.5267,31.9332,32.1719,139500.0
2009-04-16 09:40:00,49.87,49.91,49.17,49.2,160600.0,32.1719,32.1977,31.7203,31.7397,160600.0
2009-04-16 09:50:00,49.19,49.47,48.97,49.18,119900.0,31.7333,31.9139,31.5913,31.7268,119900.0
2009-04-16 10:00:00,49.16,49.34,48.75,48.92,165100.0,31.7139,31.83,31.4494,31.5591,165100.0
2009-04-16 10:10:00,48.92,49.33,48.92,49.2,101000.0,31.5591,31.8236,31.5591,31.7397,101000.0
2009-04-16 10:20:00,49.2,49.47,49.08,49.4,104200.0,31.7397,31.9139,31.6623,31.8687,104200.0
2009-04-16 10:30:00,49.43,49.65,49.38,49.56,123900.0,31.8881,32.03,31.8558,31.9719,123900.0
2009-04-16 10:40:00,49.57,49.8,49.41,49.67,279500.0,31.9784,32.1268,31.8752,32.0429,279500.0
2009-04-16 10:50:00,49.67,49.82,49.51,49.66,113100.0,32.0429,32.1397,31.9397,32.0365,113100.0
2009-04-16 11:00:00,49.66,49.81,49.47,49.62,77800.0,32.0365,32.1332,31.9139,32.0107,77800.0
2009-04-16 11:10:00,49.62,49.65,49.45,49.53,52900.0,32.0107,32.03,31.901,31.9526,52900.0
2009-04-16 11:20:00,49.51,49.55,49.4,49.55,49400.0,31.9397,31.9655,31.8687,31.9655,49400.0
2009-04-16 11:30:00,49.55,49.64,49.38,49.48,79000.0,31.9655,32.0236,31.8558,31.9203,79000.0
2009-04-16 11:40:00,49.47,49.6,49.34,49.49,55300.0,31.9139,31.9977,31.83,31.9268,55300.0
2009-04-16 11:50:00,49.51,49.8,49.49,49.63,37100.0,31.9397,32.1268,31.9268,32.0171,37100.0
2009-04-16 12:00:00,49.62,49.63,49.39,49.47,45200.0,32.0107,32.0171,31.8623,31.9139,45200.0
2009-04-16 12:10:00,49.47,49.56,49.42,49.48,80300.0,31.9139,31.9719,31.8816,31.9203,80300.0
2009-04-16 12:20:00,49.48,49.5,49.33,49.44,81900.0,31.9203,31.9332,31.8236,31.8945,81900.0
2009-04-16 12:30:00,49.44,49.53,49.4,49.48,48400.0,31.8945,31.9526,31.8687,31.9203,48400.0
2009-04-16 12:40:00,49.46,49.65,49.45,49.62,58600.0,31.9074,32.03,31.901,32.0107,58600.0
2009-04-16 12:50:00,49.62,49.83,49.56,49.67,50500.0,32.0107,32.1461,31.9719,32.0429,50500.0
2009-04-16 13:00:00,49.66,49.79,49.63,49.67,35300.0,32.0365,32.1203,32.0171,32.0429,35300.0
2009-04-16 13:10:00,49.67,49.67,49.48,49.56,55400.0,32.0429,32.0429,31.9203,31.9719,55400.0
2009-04-16 13:20:00,49.56,49.63,49.52,49.55,50700.0,31.9719,32.0171,31.9461,31.9655,50700.0
2009-04-16 13:30:00,49.56,49.6,49.2,49.22,121200.0,31.9719,31.9977,31.7397,31.7526,121200.0
2009-04-16 13:40:00,49.23,49.38,49.17,49.33,90500.0,31.7591,31.8558,31.7203,31.8236,90500.0
2009-04-16 13:50:00,49.33,49.4,49.21,49.33,101700.0,31.8236,31.8687,31.7462,31.8236,101700.0
2009-04-16 14:00:00,49.33,49.44,49.32,49.41,73800.0,31.8236,31.8945,31.8171,31.8752,73800.0
2009-04-16 14:10:00,49.41,49.45,49.32,49.37,91900.0,31.8752,31.901,31.8171,31.8494,91900.0
2009-04-16 14:20:00,49.38,49.48,49.33,49.48,119600.0,31.8558,31.9203,31.8236,31.9203,119600.0
2009-04-16 14:30:00,49.48,49.85,49.42,49.81,113000.0,31.9203,32.159,31.8816,32.1332,113000.0
2009-04-16 14:40:00,49.81,49.84,49.68,49.76,97300.0,32.1332,32.1526,32.0494,32.101,97300.0
2009-04-16 14:50:00,49.78,49.99,49.75,49.9,88800.0,32.1139,32.2493,32.0945,32.1913,88800.0
2009-04-16 15:00:00,49.91,50.27,49.82,50.25,200100.0,32.1977,32.43,32.1397,32.4171,200100.0
2009-04-16 15:10:00,50.24,50.29,49.96,50.19,124500.0,32.4106,32.4429,32.23,32.3784,124500.0
2009-04-16 15:20:00,50.18,50.27,50.0,50.09,184700.0,32.3719,32.43,32.2558,32.3139,184700.0
2009-04-16 15:30:00,50.07,50.14,49.89,50.14,173500.0,32.301,32.3461,32.1848,32.3461,173500.0
2009-04-16 15:40:00,50.14,50.17,49.77,49.77,198800.0,32.3461,32.3655,32.1074,32.1074,198800.0
2009-04-16 15:50:00,49.78,49.97,49.77,49.89,277700.0,32.1139,32.2364,32.1074,32.1848,277700.0
2009-04-17 09:30:00,49.92,51.17,49.38,51.05,742500.0,32.2042,33.0106,31.8558,32.9332,742500.0
2009-04-17 09:40:00,51.09,51.1,50.72,50.95,117400.0,32.959,32.9654,32.7203,32.8687,117400.0
2009-04-17 09:50:00,50.95,51.32,50.75,51.09,181500.0,32.8687,33.1073,32.7396,32.959,181500.0
2009-04-17 10:00:00,51.09,51.13,50.89,50.92,127200.0,32.959,32.9848,32.8299,32.8493,127200.0
2009-04-17 10:10:00,50.91,50.99,50.61,50.63,141300.0,32.8428,32.8945,32.6493,32.6622,141300.0
2009-04-17 10:20:00,50.64,50.76,50.41,50.43,99000.0,32.6687,32.7461,32.5203,32.5332,99000.0
2009-04-17 10:30:00,50.44,50.46,49.95,50.22,122600.0,32.5396,32.5525,32.2235,32.3977,122600.0
2009-04-17 10:40:00,50.21,50.67,50.14,50.67,84600.0,32.3913,32.688,32.3461,32.688,84600.0
2009-04-17 10:50:00,50.67,50.68,50.34,50.45,64600.0,32.688,32.6945,32.4751,32.5461,64600.0
2009-04-17 11:00:00,50.46,50.69,50.34,50.69,80300.0,32.5525,32.7009,32.4751,32.7009,80300.0
2009-04-17 11:10:00,50.68,50.73,50.39,50.45,84100.0,32.6945,32.7267,32.5074,32.5461,84100.0
2009-04-17 11:20:00,50.48,50.86,50.48,50.81,69800.0,32.5654,32.8106,32.5654,32.7783,69800.0
2009-04-17 11:30:00,50.76,50.79,50.64,50.64,86400.0,32.7461,32.7654,32.6687,32.6687,86400.0
2009-04-17 11:40:00,50.65,50.95,50.64,50.9,136800.0,32.6751,32.8687,32.6687,32.8364,136800.0
2009-04-17 11:50:00,50.9,51.21,50.88,51.19,161100.0,32.8364,33.0364,32.8235,33.0235,161100.0
2009-04-17 12:00:00,51.2,51.46,51.2,51.45,178200.0,33.0299,33.1977,33.0299,33.1912,178200.0
2009-04-17 12:10:00,51.45,51.56,51.45,51.55,165200.0,33.1912,33.2622,33.1912,33.2557,165200.0
2009-04-17 12:20:00,51.55,51.68,51.54,51.58,143900.0,33.2557,33.3396,33.2493,33.2751,143900.0
2009-04-17 12:30:00,51.58,51.62,51.24,51.26,144800.0,33.2751,33.3009,33.0557,33.0686,144800.0
2009-04-17 12:40:00,51.25,51.52,51.24,51.45,99000.0,33.0622,33.2364,33.0557,33.1912,99000.0
2009-04-17 12:50:00,51.44,51.48,51.29,51.44,218400.0,33.1848,33.2106,33.088,33.1848,218400.0
2009-04-17 13:00:00,51.44,51.47,51.27,51.38,111700.0,33.1848,33.2041,33.0751,33.1461,111700.0
2009-04-17 13:10:00,51.38,51.4,51.27,51.37,90800.0,33.1461,33.159,33.0751,33.1396,90800.0
2009-04-17 13:20:00,51.35,51.51,51.3,51.41,243700.0,33.1267,33.2299,33.0944,33.1654,243700.0
2009-04-17 13:30:00,51.4,51.43,51.19,51.33,95400.0,33.159,33.1783,33.0235,33.1138,95400.0
2009-04-17 13:40:00,51.33,51.45,51.29,51.38,168000.0,33.1138,33.1912,33.088,33.1461,168000.0
2009-04-17 13:50:00,51.38,51.56,51.29,51.5,125500.0,33.1461,33.2622,33.088,33.2235,125500.0
2009-04-17 14:00:00,51.49,51.57,51.45,51.54,141000.0,33.217,33.2686,33.1912,33.2493,141000.0
2009-04-17 14:10:00,51.55,51.65,51.46,51.59,109700.0,33.2557,33.3202,33.1977,33.2815,109700.0
2009-04-17 14:20:00,51.59,51.65,51.43,51.58,115200.0,33.2815,33.3202,33.1783,33.2751,115200.0
2009-04-17 14:30:00,51.6,51.83,51.6,51.81,175500.0,33.288,33.4364,33.288,33.4235,175500.0
2009-04-17 14:40:00,51.81,52.04,51.81,52.0,236900.0,33.4235,33.5718,33.4235,33.546,236900.0
2009-04-17 14:50:00,51.99,52.17,51.94,52.09,332600.0,33.5396,33.6557,33.5073,33.6041,332600.0
2009-04-17 15:00:00,52.09,52.4,52.09,52.29,289800.0,33.6041,33.8041,33.6041,33.7331,289800.0
2009-04-17 15:10:00,52.29,52.36,52.1,52.13,189700.0,33.7331,33.7783,33.6105,33.6299,189700.0
2009-04-17 15:20:00,52.13,52.41,52.08,52.4,208400.0,33.6299,33.8105,33.5976,33.8041,208400.0
2009-04-17 15:30:00,52.39,52.49,52.26,52.46,285400.0,33.7976,33.8621,33.7138,33.8428,285400.0
2009-04-17 15:40:00,52.46,52.5,52.22,52.3,327800.0,33.8428,33.8686,33.688,33.7396,327800.0
2009-04-17 15:50:00,52.31,52.33,51.96,52.15,505600.0,33.746,33.7589,33.5202,33.6428,505600.0
2009-04-20 09:30:00,50.96,51.18,49.72,49.88,310100.0,32.8751,33.017,32.0752,32.1784,310100.0
2009-04-20 09:40:00,49.91,49.96,49.5,49.77,217800.0,32.1977,32.23,31.9332,32.1074,217800.0
2009-04-20 09:50:00,49.76,49.79,49.06,49.13,235000.0,32.101,32.1203,31.6494,31.6945,235000.0
2009-04-20 10:00:00,49.14,49.25,48.84,48.92,177200.0,31.701,31.772,31.5075,31.5591,177200.0
2009-04-20 10:10:00,48.92,49.0,48.69,48.69,176000.0,31.5591,31.6107,31.4107,31.4107,176000.0
2009-04-20 10:20:00,48.7,48.81,48.51,48.78,131200.0,31.4171,31.4881,31.2946,31.4688,131200.0
2009-04-20 10:30:00,48.76,49.03,48.66,48.99,131300.0,31.4559,31.63,31.3913,31.6042,131300.0
2009-04-20 10:40:00,48.99,49.05,48.64,48.76,127900.0,31.6042,31.6429,31.3784,31.4559,127900.0
2009-04-20 10:50:00,48.75,48.87,48.62,48.8,83900.0,31.4494,31.5268,31.3655,31.4817,83900.0
2009-04-20 11:00:00,48.81,48.99,48.71,48.99,78000.0,31.4881,31.6042,31.4236,31.6042,78000.0
2009-04-20 11:10:00,48.99,49.28,48.99,49.23,129100.0,31.6042,31.7913,31.6042,31.7591,129100.0
2009-04-20 11:20:00,49.23,49.31,49.07,49.12,145500.0,31.7591,31.8107,31.6558,31.6881,145500.0
2009-04-20 11:30:00,49.12,49.26,49.0,49.18,49700.0,31.6881,31.7784,31.6107,31.7268,49700.0
2009-04-20 11:40:00,49.17,49.21,48.96,49.0,85200.0,31.7203,31.7462,31.5849,31.6107,85200.0
2009-04-20 11:50:00,49.0,49.19,49.0,49.05,59600.0,31.6107,31.7333,31.6107,31.6429,59600.0
2009-04-20 12:00:00,49.08,49.1,48.7,48.8,91800.0,31.6623,31.6752,31.4171,31.4817,91800.0
2009-04-20 12:10:00,48.8,48.81,48.66,48.69,69300.0,31.4817,31.4881,31.3913,31.4107,69300.0
2009-04-20 12:20:00,48.67,48.76,48.51,48.6,51700.0,31.3978,31.4559,31.2946,31.3526,51700.0
2009-04-20 12:30:00,48.58,48.68,48.51,48.56,53200.0,31.3397,31.4042,31.2946,31.3268,53200.0
2009-04-20 12:40:00,48.57,48.7,48.53,48.7,51800.0,31.3333,31.4171,31.3075,31.4171,51800.0
2009-04-20 12:50:00,48.7,48.71,48.58,48.64,41900.0,31.4171,31.4236,31.3397,31.3784,41900.0
2009-04-20 13:00:00,48.63,48.72,48.41,48.42,91900.0,31.372,31.43,31.2301,31.2365,91900.0
2009-04-20 13:10:00,48.43,48.5,48.37,48.41,45200.0,31.243,31.2881,31.2043,31.2301,45200.0
2009-04-20 13:20:00,48.39,48.46,48.26,48.3,71600.0,31.2172,31.2623,31.1333,31.1591,71600.0
2009-04-20 13:30:00,48.31,48.56,48.26,48.51,52800.0,31.1655,31.3268,31.1333,31.2946,52800.0
2009-04-20 13:40:00,48.52,48.56,48.32,48.4,59200.0,31.301,31.3268,31.172,31.2236,59200.0
2009-04-20 13:50:00,48.4,48.52,48.32,48.46,76500.0,31.2236,31.301,31.172,31.2623,76500.0
2009-04-20 14:00:00,48.45,48.45,48.24,48.25,82200.0,31.2559,31.2559,31.1204,31.1268,82200.0
2009-04-20 14:10:00,48.26,48.44,48.26,48.41,82600.0,31.1333,31.2494,31.1333,31.2301,82600.0
2009-04-20 14:20:00,48.4,48.52,48.28,48.5,110100.0,31.2236,31.301,31.1462,31.2881,110100.0
2009-04-20 14:30:00,48.5,48.57,48.25,48.27,72700.0,31.2881,31.3333,31.1268,31.1397,72700.0
2009-04-20 14:40:00,48.28,48.37,48.24,48.3,59500.0,31.1462,31.2043,31.1204,31.1591,59500.0
2009-04-20 14:50:00,48.29,48.32,48.11,48.17,101800.0,31.1526,31.172,31.0365,31.0752,101800.0
2009-04-20 15:00:00,48.16,48.28,48.11,48.27,78800.0,31.0688,31.1462,31.0365,31.1397,78800.0
2009-04-20 15:10:00,48.27,48.37,48.2,48.35,114600.0,31.1397,31.2043,31.0946,31.1914,114600.0
2009-04-20 15:20:00,48.35,48.37,48.11,48.17,91200.0,31.1914,31.2043,31.0365,31.0752,91200.0
2009-04-20 15:30:00,48.2,48.54,48.17,48.29,141400.0,31.0946,31.3139,31.0752,31.1526,141400.0
2009-04-20 15:40:00,48.31,48.57,48.23,48.45,249100.0,31.1655,31.3333,31.1139,31.2559,249100.0
2009-04-20 15:50:00,48.45,48.5,48.27,48.35,366000.0,31.2559,31.2881,31.1397,31.1914,366000.0
2009-04-21 09:30:00,47.71,47.87,47.08,47.81,202200.0,30.7785,30.8817,30.3721,30.843,202200.0
2009-04-21 09:40:00,47.82,48.16,47.41,47.42,261700.0,30.8494,31.0688,30.5849,30.5914,261700.0
2009-04-21 09:50:00,47.45,48.37,47.44,48.04,217400.0,30.6107,31.2043,30.6043,30.9914,217400.0
2009-04-21 10:00:00,48.04,48.16,47.61,47.87,155200.0,30.9914,31.0688,30.714,30.8817,155200.0
2009-04-21 10:10:00,47.87,48.03,47.6,47.71,107300.0,30.8817,30.9849,30.7075,30.7785,107300.0
2009-04-21 10:20:00,47.71,47.95,47.62,47.85,76900.0,30.7785,30.9333,30.7204,30.8688,76900.0
2009-04-21 10:30:00,47.84,48.5,47.76,48.42,119300.0,30.8623,31.2881,30.8107,31.2365,119300.0
2009-04-21 10:40:00,48.42,48.83,48.24,48.69,148400.0,31.2365,31.501,31.1204,31.4107,148400.0
2009-04-21 10:50:00,48.69,48.81,48.61,48.74,67700.0,31.4107,31.4881,31.3591,31.4429,67700.0
2009-04-21 11:00:00,48.73,49.13,48.73,48.93,141700.0,31.4365,31.6945,31.4365,31.5655,141700.0
2009-04-21 11:10:00,48.9,49.17,48.82,49.1,173700.0,31.5462,31.7203,31.4946,31.6752,173700.0
2009-04-21 11:20:00,49.12,49.25,48.93,48.93,116700.0,31.6881,31.772,31.5655,31.5655,116700.0
2009-04-21 11:30:00,48.93,49.12,48.89,48.89,100600.0,31.5655,31.6881,31.5397,31.5397,100600.0
2009-04-21 11:40:00,48.88,49.22,48.83,49.21,146300.0,31.5333,31.7526,31.501,31.7462,146300.0
2009-04-21 11:50:00,49.21,49.28,49.02,49.28,104000.0,31.7462,31.7913,31.6236,31.7913,104000.0
2009-04-21 12:00:00,49.29,49.85,49.28,49.84,284400.0,31.7978,32.159,31.7913,32.1526,284400.0
2009-04-21 12:10:00,49.82,49.88,49.74,49.81,134100.0,32.1397,32.1784,32.0881,32.1332,134100.0
2009-04-21 12:20:00,49.81,50.13,49.78,50.06,150800.0,32.1332,32.3397,32.1139,32.2945,150800.0
2009-04-21 12:30:00,50.08,50.34,50.07,50.24,148000.0,32.3074,32.4751,32.301,32.4106,148000.0
2009-04-21 12:40:00,50.24,50.26,50.17,50.25,121800.0,32.4106,32.4235,32.3655,32.4171,121800.0
2009-04-21 12:50:00,50.25,50.27,49.9,49.98,100100.0,32.4171,32.43,32.1913,32.2429,100100.0
2009-04-21 13:00:00,49.99,50.04,49.84,49.95,70900.0,32.2493,32.2816,32.1526,32.2235,70900.0
2009-04-21 13:10:00,49.96,50.25,49.94,49.95,156500.0,32.23,32.4171,32.2171,32.2235,156500.0
2009-04-21 13:20:00,49.95,50.06,49.82,49.87,111100.0,32.2235,32.2945,32.1397,32.1719,111100.0
2009-04-21 13:30:00,49.87,49.97,49.75,49.75,123300.0,32.1719,32.2364,32.0945,32.0945,123300.0
2009-04-21 13:40:00,49.75,50.1,49.75,49.93,74200.0,32.0945,32.3203,32.0945,32.2106,74200.0
2009-04-21 13:50:00,49.93,49.93,49.65,49.76,69400.0,32.2106,32.2106,32.03,32.101,69400.0
2009-04-21 14:00:00,49.77,49.95,49.67,49.74,117300.0,32.1074,32.2235,32.0429,32.0881,117300.0
2009-04-21 14:10:00,49.73,49.74,49.34,49.47,119300.0,32.0816,32.0881,31.83,31.9139,119300.0
2009-04-21 14:20:00,49.46,49.83,49.46,49.8,88400.0,31.9074,32.1461,31.9074,32.1268,88400.0
2009-04-21 14:30:00,49.8,50.05,49.76,49.97,85200.0,32.1268,32.288,32.101,32.2364,85200.0
2009-04-21 14:40:00,49.97,50.1,49.94,50.0,66200.0,32.2364,32.3203,32.2171,32.2558,66200.0
2009-04-21 14:50:00,50.01,50.08,49.71,49.74,53500.0,32.2622,32.3074,32.0687,32.0881,53500.0
2009-04-21 15:00:00,49.76,50.15,49.72,50.04,104400.0,32.101,32.3526,32.0752,32.2816,104400.0
2009-04-21 15:10:00,50.04,50.27,50.04,50.17,124200.0,32.2816,32.43,32.2816,32.3655,124200.0
2009-04-21 15:20:00,50.17,50.2,49.99,50.01,89400.0,32.3655,32.3848,32.2493,32.2622,89400.0
2009-04-21 15:30:00,50.01,50.1,49.75,49.97,149400.0,32.2622,32.3203,32.0945,32.2364,149400.0
2009-04-21 15:40:00,49.97,50.04,49.65,49.71,182800.0,32.2364,32.2816,32.03,32.0687,182800.0
2009-04-21 15:50:00,49.74,49.99,49.64,49.94,208300.0,32.0881,32.2493,32.0236,32.2171,208300.0
2009-04-22 09:30:00,49.6,49.89,48.99,49.46,137000.0,31.9977,32.1848,31.6042,31.9074,137000.0
2009-04-22 09:40:00,49.46,49.59,48.83,48.9,135600.0,31.9074,31.9913,31.501,31.5462,135600.0
2009-04-22 09:50:00,48.9,49.22,48.71,48.95,131800.0,31.5462,31.7526,31.4236,31.5784,131800.0
2009-04-22 10:00:00,48.95,49.5,48.91,49.45,119900.0,31.5784,31.9332,31.5526,31.901,119900.0
2009-04-22 10:10:00,49.43,49.94,49.32,49.61,134000.0,31.8881,32.2171,31.8171,32.0042,134000.0
2009-04-22 10:20:00,49.59,50.24,49.59,50.02,200900.0,31.9913,32.4106,31.9913,32.2687,200900.0
2009-04-22 10:30:00,50.0,50.02,49.66,49.99,224300.0,32.2558,32.2687,32.0365,32.2493,224300.0
2009-04-22 10:40:00,49.98,50.08,49.5,49.57,107300.0,32.2429,32.3074,31.9332,31.9784,107300.0
2009-04-22 10:50:00,49.55,49.79,49.47,49.59,121500.0,31.9655,32.1203,31.9139,31.9913,121500.0
2009-04-22 11:00:00,49.59,49.91,49.5,49.89,115900.0,31.9913,32.1977,31.9332,32.1848,115900.0
2009-04-22 11:10:00,49.89,50.09,49.77,49.98,70800.0,32.1848,32.3139,32.1074,32.2429,70800.0
2009-04-22 11:20:00,49.98,50.17,49.94,50.1,53300.0,32.2429,32.3655,32.2171,32.3203,53300.0
2009-04-22 11:30:00,50.1,50.23,50.05,50.17,48600.0,32.3203,32.4042,32.288,32.3655,48600.0
2009-04-22 11:40:00,50.2,50.55,50.14,50.18,135000.0,32.3848,32.6106,32.3461,32.3719,135000.0
2009-04-22 11:50:00,50.2,50.5,50.2,50.5,87000.0,32.3848,32.5784,32.3848,32.5784,87000.0
2009-04-22 12:00:00,50.49,50.49,50.18,50.39,72000.0,32.5719,32.5719,32.3719,32.5074,72000.0
2009-04-22 12:10:00,50.39,50.49,50.32,50.34,32300.0,32.5074,32.5719,32.4622,32.4751,32300.0
2009-04-22 12:20:00,50.3,50.33,50.03,50.12,63500.0,32.4493,32.4687,32.2751,32.3332,63500.0
2009-04-22 12:30:00,50.07,50.33,50.06,50.33,64500.0,32.301,32.4687,32.2945,32.4687,64500.0
2009-04-22 12:40:00,50.32,50.37,50.14,50.26,80800.0,32.4622,32.4945,32.3461,32.4235,80800.0
2009-04-22 12:50:00,50.26,50.4,50.11,50.36,90100.0,32.4235,32.5138,32.3268,32.488,90100.0
2009-04-22 13:00:00,50.36,50.41,50.12,50.19,66300.0,32.488,32.5203,32.3332,32.3784,66300.0
2009-04-22 13:10:00,50.21,50.29,50.0,50.1,73300.0,32.3913,32.4429,32.2558,32.3203,73300.0
2009-04-22 13:20:00,50.14,50.38,50.12,50.32,75800.0,32.3461,32.5009,32.3332,32.4622,75800.0
2009-04-22 13:30:00,50.32,50.61,50.27,50.54,114000.0,32.4622,32.6493,32.43,32.6042,114000.0
2009-04-22 13:40:00,50.53,50.62,50.29,50.38,47600.0,32.5977,32.6558,32.4429,32.5009,47600.0
2009-04-22 13:50:00,50.39,50.44,50.26,50.32,73200.0,32.5074,32.5396,32.4235,32.4622,73200.0
2009-04-22 14:00:00,50.32,50.48,50.3,50.41,69300.0,32.4622,32.5654,32.4493,32.5203,69300.0
2009-04-22 14:10:00,50.41,50.6,50.34,50.55,83700.0,32.5203,32.6429,32.4751,32.6106,83700.0
2009-04-22 14:20:00,50.53,50.59,50.41,50.57,98900.0,32.5977,32.6364,32.5203,32.6235,98900.0
2009-04-22 14:30:00,50.57,50.87,50.57,50.82,122200.0,32.6235,32.817,32.6235,32.7848,122200.0
2009-04-22 14:40:00,50.83,50.87,50.7,50.76,72600.0,32.7912,32.817,32.7074,32.7461,72600.0
2009-04-22 14:50:00,50.78,50.89,50.51,50.72,94300.0,32.759,32.8299,32.5848,32.7203,94300.0
2009-04-22 15:00:00,50.73,50.8,50.55,50.74,94500.0,32.7267,32.7719,32.6106,32.7332,94500.0
2009-04-22 15:10:00,50.76,51.0,50.48,50.59,142300.0,32.7461,32.9009,32.5654,32.6364,142300.0
2009-04-22 15:20:00,50.57,50.72,50.37,50.51,199500.0,32.6235,32.7203,32.4945,32.5848,199500.0
2009-04-22 15:30:00,50.49,50.6,50.15,50.24,156500.0,32.5719,32.6429,32.3526,32.4106,156500.0
2009-04-22 15:40:00,50.23,50.42,50.0,50.04,254200.0,32.4042,32.5267,32.2558,32.2816,254200.0
2009-04-22 15:50:00,50.03,50.14,49.61,49.71,267300.0,32.2751,32.3461,32.0042,32.0687,267300.0
2009-04-23 09:30:00,50.47,50.78,50.18,50.67,160500.0,32.559,32.759,32.3719,32.688,160500.0
2009-04-23 09:40:00,50.7,50.75,50.33,50.58,190500.0,32.7074,32.7396,32.4687,32.63,190500.0
2009-04-23 09:50:00,50.65,50.75,50.09,50.21,151700.0,32.6751,32.7396,32.3139,32.3913,151700.0
2009-04-23 10:00:00,50.16,50.17,49.7,50.0,174300.0,32.359,32.3655,32.0623,32.2558,174300.0
2009-04-23 10:10:00,50.02,50.16,49.84,49.96,105300.0,32.2687,32.359,32.1526,32.23,105300.0
2009-04-23 10:20:00,49.93,50.11,49.72,50.05,119600.0,32.2106,32.3268,32.0752,32.288,119600.0
2009-04-23 10:30:00,50.05,50.35,49.94,50.08,164800.0,32.288,32.4816,32.2171,32.3074,164800.0
2009-04-23 10:40:00,50.08,50.24,49.69,49.98,101600.0,32.3074,32.4106,32.0558,32.2429,101600.0
2009-04-23 10:50:00,49.98,50.22,49.9,50.03,99100.0,32.2429,32.3977,32.1913,32.2751,99100.0
2009-04-23 11:00:00,50.04,50.21,49.93,49.98,81000.0,32.2816,32.3913,32.2106,32.2429,81000.0
2009-04-23 11:10:00,49.98,50.13,49.71,49.79,109300.0,32.2429,32.3397,32.0687,32.1203,109300.0
2009-04-23 11:20:00,49.75,50.01,49.65,49.8,102600.0,32.0945,32.2622,32.03,32.1268,102600.0
2009-04-23 11:30:00,49.8,50.04,49.61,49.85,82800.0,32.1268,32.2816,32.0042,32.159,82800.0
2009-04-23 11:40:00,49.84,49.89,49.71,49.83,37300.0,32.1526,32.1848,32.0687,32.1461,37300.0
2009-04-23 11:50:00,49.84,49.9,49.61,49.79,68400.0,32.1526,32.1913,32.0042,32.1203,68400.0
2009-04-23 12:00:00,49.76,49.78,49.6,49.72,72500.0,32.101,32.1139,31.9977,32.0752,72500.0
2009-04-23 12:10:00,49.74,50.01,49.71,49.96,103300.0,32.0881,32.2622,32.0687,32.23,103300.0
2009-04-23 12:20:00,49.97,50.05,49.94,50.0,58900.0,32.2364,32.288,32.2171,32.2558,58900.0
2009-04-23 12:30:00,50.01,50.01,49.79,49.96,62000.0,32.2622,32.2622,32.1203,32.23,62000.0
2009-04-23 12:40:00,49.96,50.11,49.91,49.93,78900.0,32.23,32.3268,32.1977,32.2106,78900.0
2009-04-23 12:50:00,49.94,49.97,49.86,49.92,74600.0,32.2171,32.2364,32.1655,32.2042,74600.0
2009-04-23 13:00:00,49.92,50.26,49.9,50.24,102700.0,32.2042,32.4235,32.1913,32.4106,102700.0
2009-04-23 13:10:00,50.22,50.4,50.17,50.34,58000.0,32.3977,32.5138,32.3655,32.4751,58000.0
2009-04-23 13:20:00,50.36,50.69,50.34,50.57,93600.0,32.488,32.7009,32.4751,32.6235,93600.0
2009-04-23 13:30:00,50.56,50.69,50.43,50.61,73300.0,32.6171,32.7009,32.5332,32.6493,73300.0
2009-04-23 13:40:00,50.59,50.59,50.36,50.4,77100.0,32.6364,32.6364,32.488,32.5138,77100.0
2009-04-23 13:50:00,50.4,50.5,50.27,50.4,68700.0,32.5138,32.5784,32.43,32.5138,68700.0
2009-04-23 14:00:00,50.39,50.44,50.24,50.35,68100.0,32.5074,32.5396,32.4106,32.4816,68100.0
2009-04-23 14:10:00,50.36,50.42,50.23,50.35,95400.0,32.488,32.5267,32.4042,32.4816,95400.0
2009-04-23 14:20:00,50.35,50.61,50.28,50.52,63800.0,32.4816,32.6493,32.4364,32.5913,63800.0
2009-04-23 14:30:00,50.55,50.88,50.46,50.88,154700.0,32.6106,32.8235,32.5525,32.8235,154700.0
2009-04-23 14:40:00,50.86,51.08,50.86,50.99,155800.0,32.8106,32.9525,32.8106,32.8945,155800.0
2009-04-23 14:50:00,50.98,51.05,50.75,50.81,125600.0,32.888,32.9332,32.7396,32.7783,125600.0
2009-04-23 15:00:00,50.81,50.88,50.54,50.6,146200.0,32.7783,32.8235,32.6042,32.6429,146200.0
2009-04-23 15:10:00,50.57,50.59,50.3,50.4,91300.0,32.6235,32.6364,32.4493,32.5138,91300.0
2009-04-23 15:20:00,50.4,50.48,50.16,50.45,124000.0,32.5138,32.5654,32.359,32.5461,124000.0
2009-04-23 15:30:00,50.45,50.62,50.26,50.41,213100.0,32.5461,32.6558,32.4235,32.5203,213100.0
2009-04-23 15:40:00,50.44,50.87,50.44,50.75,185100.0,32.5396,32.817,32.5396,32.7396,185100.0
2009-04-23 15:50:00,50.75,51.07,50.66,50.95,307400.0,32.7396,32.9461,32.6816,32.8687,307400.0
2009-04-24 09:30:00,51.74,52.4,51.65,51.81,330100.0,33.3783,33.8041,33.3202,33.4235,330100.0
2009-04-24 09:40:00,51.82,52.05,51.64,51.79,201500.0,33.4299,33.5783,33.3138,33.4106,201500.0
2009-04-24 09:50:00,51.77,52.16,51.74,52.11,196000.0,33.3976,33.6492,33.3783,33.617,196000.0
2009-04-24 10:00:00,52.16,52.35,52.08,52.14,134500.0,33.6492,33.7718,33.5976,33.6363,134500.0
2009-04-24 10:10:00,52.17,52.25,51.77,51.91,175300.0,33.6557,33.7073,33.3976,33.488,175300.0
2009-04-24 10:20:00,51.88,52.0,51.44,51.56,147300.0,33.4686,33.546,33.1848,33.2622,147300.0
2009-04-24 10:30:00,51.6,51.79,51.49,51.66,126500.0,33.288,33.4106,33.217,33.3267,126500.0
2009-04-24 10:40:00,51.66,51.84,51.53,51.74,109900.0,33.3267,33.4428,33.2428,33.3783,109900.0
2009-04-24 10:50:00,51.72,51.79,51.62,51.69,68800.0,33.3654,33.4106,33.3009,33.346,68800.0
2009-04-24 11:00:00,51.71,51.85,51.61,51.74,98700.0,33.3589,33.4493,33.2944,33.3783,98700.0
2009-04-24 11:10:00,51.77,52.06,51.73,51.89,114100.0,33.3976,33.5847,33.3718,33.4751,114100.0
2009-04-24 11:20:00,51.89,51.9,51.66,51.74,72600.0,33.4751,33.4815,33.3267,33.3783,72600.0
2009-04-24 11:30:00,51.74,51.96,51.74,51.89,46300.0,33.3783,33.5202,33.3783,33.4751,46300.0
2009-04-24 11:40:00,51.87,52.01,51.8,51.94,75600.0,33.4622,33.5525,33.417,33.5073,75600.0
2009-04-24 11:50:00,51.95,52.14,51.92,52.05,51900.0,33.5138,33.6363,33.4944,33.5783,51900.0
2009-04-24 12:00:00,52.06,52.17,51.93,52.17,64100.0,33.5847,33.6557,33.5009,33.6557,64100.0
2009-04-24 12:10:00,52.13,52.3,52.11,52.26,82300.0,33.6299,33.7396,33.617,33.7138,82300.0
2009-04-24 12:20:00,52.27,52.48,52.26,52.4,170600.0,33.7202,33.8557,33.7138,33.8041,170600.0
2009-04-24 12:30:00,52.4,52.68,52.4,52.65,162900.0,33.8041,33.9847,33.8041,33.9654,162900.0
2009-04-24 12:40:00,52.65,52.67,52.39,52.44,82000.0,33.9654,33.9783,33.7976,33.8299,82000.0
2009-04-24 12:50:00,52.45,52.59,52.37,52.47,105600.0,33.8363,33.9266,33.7847,33.8492,105600.0
2009-04-24 13:00:00,52.48,52.48,52.23,52.23,69900.0,33.8557,33.8557,33.6944,33.6944,69900.0
2009-04-24 13:10:00,52.24,52.53,52.23,52.53,49900.0,33.7009,33.8879,33.6944,33.8879,49900.0
2009-04-24 13:20:00,52.53,52.65,52.51,52.63,70300.0,33.8879,33.9654,33.875,33.9524,70300.0
2009-04-24 13:30:00,52.63,52.64,52.32,52.33,106200.0,33.9524,33.9589,33.7525,33.7589,106200.0
2009-04-24 13:40:00,52.32,52.39,52.31,52.31,43600.0,33.7525,33.7976,33.746,33.746,43600.0
2009-04-24 13:50:00,52.32,52.58,52.27,52.56,66900.0,33.7525,33.9202,33.7202,33.9073,66900.0
2009-04-24 14:00:00,52.59,52.75,52.35,52.46,208800.0,33.9266,34.0299,33.7718,33.8428,208800.0
2009-04-24 14:10:00,52.48,52.53,52.02,52.4,168700.0,33.8557,33.8879,33.5589,33.8041,168700.0
2009-04-24 14:20:00,52.4,52.62,52.3,52.61,99700.0,33.8041,33.946,33.7396,33.9395,99700.0
2009-04-24 14:30:00,52.61,52.78,52.51,52.69,126100.0,33.9395,34.0492,33.875,33.9912,126100.0
2009-04-24 14:40:00,52.67,52.99,52.57,52.82,137300.0,33.9783,34.1847,33.9137,34.075,137300.0
2009-04-24 14:50:00,52.83,52.95,52.77,52.81,86500.0,34.0815,34.1589,34.0428,34.0686,86500.0
2009-04-24 15:00:00,52.83,52.91,52.67,52.68,166400.0,34.0815,34.1331,33.9783,33.9847,166400.0
2009-04-24 15:10:00,52.66,52.72,52.49,52.56,107300.0,33.9718,34.0105,33.8621,33.9073,107300.0
2009-04-24 15:20:00,52.54,52.82,52.54,52.69,102100.0,33.8944,34.075,33.8944,33.9912,102100.0
2009-04-24 15:30:00,52.69,52.73,52.33,52.49,151700.0,33.9912,34.017,33.7589,33.8621,151700.0
2009-04-24 15:40:00,52.49,52.73,52.46,52.6,195600.0,33.8621,34.017,33.8428,33.9331,195600.0
2009-04-24 15:50:00,52.6,52.69,52.02,52.28,325700.0,33.9331,33.9912,33.5589,33.7267,325700.0
2009-04-27 09:30:00,51.42,51.42,50.43,50.69,206900.0,33.1719,33.1719,32.5332,32.7009,206900.0
2009-04-27 09:40:00,50.71,50.97,50.5,50.8,122000.0,32.7138,32.8816,32.5784,32.7719,122000.0
2009-04-27 09:50:00,50.82,51.11,50.71,51.1,105000.0,32.7848,32.9719,32.7138,32.9654,105000.0
2009-04-27 10:00:00,51.11,51.33,51.06,51.15,143400.0,32.9719,33.1138,32.9396,32.9977,143400.0
2009-04-27 10:10:00,51.16,51.5,50.92,51.5,169700.0,33.0041,33.2235,32.8493,33.2235,169700.0
2009-04-27 10:20:00,51.5,51.58,51.35,51.36,161700.0,33.2235,33.2751,33.1267,33.1332,161700.0
2009-04-27 10:30:00,51.33,51.43,51.06,51.35,100200.0,33.1138,33.1783,32.9396,33.1267,100200.0
2009-04-27 10:40:00,51.33,51.51,51.28,51.38,134600.0,33.1138,33.2299,33.0815,33.1461,134600.0
2009-04-27 10:50:00,51.37,51.41,51.13,51.4,76600.0,33.1396,33.1654,32.9848,33.159,76600.0
2009-04-27 11:00:00,51.39,51.52,51.27,51.34,85600.0,33.1525,33.2364,33.0751,33.1202,85600.0
2009-04-27 11:10:00,51.32,51.36,50.98,51.06,84300.0,33.1073,33.1332,32.888,32.9396,84300.0
2009-04-27 11:20:00,51.08,51.25,50.99,51.22,122700.0,32.9525,33.0622,32.8945,33.0428,122700.0
2009-04-27 11:30:00,51.28,51.3,51.1,51.22,77400.0,33.0815,33.0944,32.9654,33.0428,77400.0
2009-04-27 11:40:00,51.22,51.37,51.08,51.33,62000.0,33.0428,33.1396,32.9525,33.1138,62000.0
2009-04-27 11:50:00,51.36,51.65,51.27,51.64,65500.0,33.1332,33.3202,33.0751,33.3138,65500.0
2009-04-27 12:00:00,51.64,51.86,51.62,51.75,56700.0,33.3138,33.4557,33.3009,33.3847,56700.0
2009-04-27 12:10:00,51.75,51.82,51.62,51.64,57600.0,33.3847,33.4299,33.3009,33.3138,57600.0
2009-04-27 12:20:00,51.64,51.64,51.41,51.5,64300.0,33.3138,33.3138,33.1654,33.2235,64300.0
2009-04-27 12:30:00,51.53,51.53,51.24,51.43,60700.0,33.2428,33.2428,33.0557,33.1783,60700.0
2009-04-27 12:40:00,51.41,51.42,51.06,51.13,57000.0,33.1654,33.1719,32.9396,32.9848,57000.0
2009-04-27 12:50:00,51.1,51.27,51.05,51.22,41500.0,32.9654,33.0751,32.9332,33.0428,41500.0
2009-04-27 13:00:00,51.22,51.28,51.02,51.04,40500.0,33.0428,33.0815,32.9138,32.9267,40500.0
2009-04-27 13:10:00,51.05,51.1,50.89,50.9,41600.0,32.9332,32.9654,32.8299,32.8364,41600.0
2009-04-27 13:20:00,50.9,50.94,50.76,50.76,70700.0,32.8364,32.8622,32.7461,32.7461,70700.0
2009-04-27 13:30:00,50.76,50.84,50.69,50.83,67700.0,32.7461,32.7977,32.7009,32.7912,67700.0
2009-04-27 13:40:00,50.82,50.93,50.65,50.66,64400.0,32.7848,32.8558,32.6751,32.6816,64400.0
2009-04-27 13:50:00,50.67,50.77,50.53,50.67,84600.0,32.688,32.7525,32.5977,32.688,84600.0
2009-04-27 14:00:00,50.67,50.72,50.57,50.59,45000.0,32.688,32.7203,32.6235,32.6364,45000.0
2009-04-27 14:10:00,50.59,50.72,50.5,50.62,110100.0,32.6364,32.7203,32.5784,32.6558,110100.0
2009-04-27 14:20:00,50.62,50.82,50.6,50.78,70600.0,32.6558,32.7848,32.6429,32.759,70600.0
2009-04-27 14:30:00,50.82,51.03,50.8,50.96,57300.0,32.7848,32.9203,32.7719,32.8751,57300.0
2009-04-27 14:40:00,50.98,51.03,50.88,50.94,62600.0,32.888,32.9203,32.8235,32.8622,62600.0
2009-04-27 14:50:00,50.94,51.03,50.81,50.98,67200.0,32.8622,32.9203,32.7783,32.888,67200.0
2009-04-27 15:00:00,50.98,50.99,50.63,50.67,77400.0,32.888,32.8945,32.6622,32.688,77400.0
2009-04-27 15:10:00,50.67,51.06,50.65,51.06,101200.0,32.688,32.9396,32.6751,32.9396,101200.0
2009-04-27 15:20:00,51.06,51.08,50.73,50.79,103100.0,32.9396,32.9525,32.7267,32.7654,103100.0
2009-04-27 15:30:00,50.79,50.9,50.69,50.78,109400.0,32.7654,32.8364,32.7009,32.759,109400.0
2009-04-27 15:40:00,50.77,51.18,50.72,51.05,221100.0,32.7525,33.017,32.7203,32.9332,221100.0
2009-04-27 15:50:00,51.02,51.12,50.8,50.92,287600.0,32.9138,32.9783,32.7719,32.8493,287600.0
2009-04-28 09:30:00,49.99,50.19,49.62,50.1,166500.0,32.2493,32.3784,32.0107,32.3203,166500.0
2009-04-28 09:40:00,50.1,50.13,49.8,49.9,69700.0,32.3203,32.3397,32.1268,32.1913,69700.0
2009-04-28 09:50:00,49.91,50.34,49.91,50.3,67800.0,32.1977,32.4751,32.1977,32.4493,67800.0
2009-04-28 10:00:00,50.36,50.62,50.35,50.4,116000.0,32.488,32.6558,32.4816,32.5138,116000.0
2009-04-28 10:10:00,50.39,50.48,50.22,50.35,64700.0,32.5074,32.5654,32.3977,32.4816,64700.0
2009-04-28 10:20:00,50.35,50.54,50.34,50.52,75500.0,32.4816,32.6042,32.4751,32.5913,75500.0
2009-04-28 10:30:00,50.55,50.57,50.27,50.41,127600.0,32.6106,32.6235,32.43,32.5203,127600.0
2009-04-28 10:40:00,50.4,50.68,50.39,50.62,92000.0,32.5138,32.6945,32.5074,32.6558,92000.0
2009-04-28 10:50:00,50.63,50.68,50.52,50.64,50100.0,32.6622,32.6945,32.5913,32.6687,50100.0
2009-04-28 11:00:00,50.6,50.75,50.6,50.63,61900.0,32.6429,32.7396,32.6429,32.6622,61900.0
2009-04-28 11:10:00,50.62,50.63,50.35,50.42,57600.0,32.6558,32.6622,32.4816,32.5267,57600.0
2009-04-28 11:20:00,50.44,50.55,50.35,50.4,67300.0,32.5396,32.6106,32.4816,32.5138,67300.0
2009-04-28 11:30:00,50.4,50.64,50.36,50.64,41800.0,32.5138,32.6687,32.488,32.6687,41800.0
2009-04-28 11:40:00,50.67,50.75,50.6,50.69,76100.0,32.688,32.7396,32.6429,32.7009,76100.0
2009-04-28 11:50:00,50.61,50.7,50.52,50.65,55100.0,32.6493,32.7074,32.5913,32.6751,55100.0
2009-04-28 12:00:00,50.66,50.77,50.66,50.68,43000.0,32.6816,32.7525,32.6816,32.6945,43000.0
2009-04-28 12:10:00,50.69,50.75,50.63,50.74,22100.0,32.7009,32.7396,32.6622,32.7332,22100.0
2009-04-28 12:20:00,50.75,50.92,50.75,50.92,34000.0,32.7396,32.8493,32.7396,32.8493,34000.0
2009-04-28 12:30:00,50.92,51.11,50.91,51.05,94700.0,32.8493,32.9719,32.8428,32.9332,94700.0
2009-04-28 12:40:00,51.03,51.21,51.03,51.21,55000.0,32.9203,33.0364,32.9203,33.0364,55000.0
2009-04-28 12:50:00,51.2,51.25,51.14,51.22,73500.0,33.0299,33.0622,32.9912,33.0428,73500.0
2009-04-28 13:00:00,51.23,51.27,51.01,51.11,87200.0,33.0493,33.0751,32.9074,32.9719,87200.0
2009-04-28 13:10:00,51.12,51.22,51.05,51.18,39900.0,32.9783,33.0428,32.9332,33.017,39900.0
2009-04-28 13:20:00,51.16,51.25,51.04,51.15,31400.0,33.0041,33.0622,32.9267,32.9977,31400.0
2009-04-28 13:30:00,51.14,51.37,51.12,51.34,50800.0,32.9912,33.1396,32.9783,33.1202,50800.0
2009-04-28 13:40:00,51.34,51.43,51.26,51.35,56200.0,33.1202,33.1783,33.0686,33.1267,56200.0
2009-04-28 13:50:00,51.34,51.35,51.16,51.2,38700.0,33.1202,33.1267,33.0041,33.0299,38700.0
2009-04-28 14:00:00,51.19,51.41,51.19,51.35,69800.0,33.0235,33.1654,33.0235,33.1267,69800.0
2009-04-28 14:10:00,51.36,51.45,51.3,51.43,57400.0,33.1332,33.1912,33.0944,33.1783,57400.0
2009-04-28 14:20:00,51.42,51.55,51.39,51.46,116200.0,33.1719,33.2557,33.1525,33.1977,116200.0
2009-04-28 14:30:00,51.48,51.6,51.47,51.56,97000.0,33.2106,33.288,33.2041,33.2622,97000.0
2009-04-28 14:40:00,51.57,51.58,51.27,51.31,64100.0,33.2686,33.2751,33.0751,33.1009,64100.0
2009-04-28 14:50:00,51.33,51.36,51.18,51.24,55800.0,33.1138,33.1332,33.017,33.0557,55800.0
2009-04-28 15:00:00,51.24,51.44,51.2,51.42,101800.0,33.0557,33.1848,33.0299,33.1719,101800.0
2009-04-28 15:10:00,51.43,51.5,51.14,51.14,83100.0,33.1783,33.2235,32.9912,32.9912,83100.0
2009-04-28 15:20:00,51.15,51.23,51.06,51.06,88900.0,32.9977,33.0493,32.9396,32.9396,88900.0
2009-04-28 15:30:00,51.04,51.07,50.85,51.03,119200.0,32.9267,32.9461,32.8041,32.9203,119200.0
2009-04-28 15:40:00,51.01,51.1,50.82,51.01,133200.0,32.9074,32.9654,32.7848,32.9074,133200.0
2009-04-28 15:50:00,51.0,51.17,50.9,50.98,297200.0,32.9009,33.0106,32.8364,32.888,297200.0
2009-04-29 09:30:00,51.28,52.48,51.01,52.43,253600.0,33.0815,33.8557,32.9074,33.8234,253600.0
2009-04-29 09:40:00,52.43,52.58,52.25,52.47,127300.0,33.8234,33.9202,33.7073,33.8492,127300.0
2009-04-29 09:50:00,52.5,52.87,52.5,52.83,212900.0,33.8686,34.1073,33.8686,34.0815,212900.0
2009-04-29 10:00:00,52.84,52.92,52.66,52.73,134600.0,34.0879,34.1395,33.9718,34.017,134600.0
2009-04-29 10:10:00,52.7,52.88,52.6,52.82,156700.0,33.9976,34.1137,33.9331,34.075,156700.0
2009-04-29 10:20:00,52.82,52.99,52.76,52.84,129800.0,34.075,34.1847,34.0363,34.0879,129800.0
2009-04-29 10:30:00,52.85,53.12,52.74,53.08,165400.0,34.0944,34.2686,34.0234,34.2428,165400.0
2009-04-29 10:40:00,53.08,53.47,53.07,53.41,169100.0,34.2428,34.4943,34.2363,34.4556,169100.0
2009-04-29 10:50:00,53.4,53.55,53.32,53.42,153200.0,34.4492,34.546,34.3976,34.4621,153200.0
2009-04-29 11:00:00,53.4,53.47,53.3,53.36,122700.0,34.4492,34.4943,34.3847,34.4234,122700.0
2009-04-29 11:10:00,53.37,53.4,53.31,53.34,72400.0,34.4298,34.4492,34.3911,34.4105,72400.0
2009-04-29 11:20:00,53.34,53.49,53.34,53.44,111200.0,34.4105,34.5072,34.4105,34.475,111200.0
2009-04-29 11:30:00,53.46,53.47,53.13,53.15,95100.0,34.4879,34.4943,34.275,34.2879,95100.0
2009-04-29 11:40:00,53.14,53.21,52.89,52.97,74600.0,34.2815,34.3266,34.1202,34.1718,74600.0
2009-04-29 11:50:00,52.97,53.08,52.92,52.93,49500.0,34.1718,34.2428,34.1395,34.146,49500.0
2009-04-29 12:00:00,52.93,52.98,52.88,52.88,31000.0,34.146,34.1782,34.1137,34.1137,31000.0
2009-04-29 12:10:00,52.89,53.11,52.87,53.09,39100.0,34.1202,34.2621,34.1073,34.2492,39100.0
2009-04-29 12:20:00,53.09,53.11,52.96,53.09,38600.0,34.2492,34.2621,34.1653,34.2492,38600.0
2009-04-29 12:30:00,53.09,53.16,52.98,53.01,33400.0,34.2492,34.2944,34.1782,34.1976,33400.0
2009-04-29 12:40:00,53.02,53.05,52.92,52.98,27900.0,34.204,34.2234,34.1395,34.1782,27900.0
2009-04-29 12:50:00,52.97,52.98,52.9,52.93,16800.0,34.1718,34.1782,34.1266,34.146,16800.0
2009-04-29 13:00:00,52.94,53.05,52.94,53.0,22200.0,34.1524,34.2234,34.1524,34.1911,22200.0
2009-04-29 13:10:00,53.01,53.06,52.97,53.02,31100.0,34.1976,34.2298,34.1718,34.204,31100.0
2009-04-29 13:20:00,53.03,53.27,53.01,53.2,71700.0,34.2105,34.3653,34.1976,34.3202,71700.0
2009-04-29 13:30:00,53.19,53.19,52.98,53.09,86300.0,34.3137,34.3137,34.1782,34.2492,86300.0
2009-04-29 13:40:00,53.09,53.19,53.06,53.08,90000.0,34.2492,34.3137,34.2298,34.2428,90000.0
2009-04-29 13:50:00,53.07,53.2,53.05,53.14,37300.0,34.2363,34.3202,34.2234,34.2815,37300.0
2009-04-29 14:00:00,53.12,53.2,53.04,53.04,51600.0,34.2686,34.3202,34.2169,34.2169,51600.0
2009-04-29 14:10:00,53.06,53.39,53.02,53.15,136700.0,34.2298,34.4427,34.204,34.2879,136700.0
2009-04-29 14:20:00,53.15,53.34,52.84,53.27,150100.0,34.2879,34.4105,34.0879,34.3653,150100.0
2009-04-29 14:30:00,53.27,53.63,53.19,53.43,155800.0,34.3653,34.5976,34.3137,34.4685,155800.0
2009-04-29 14:40:00,53.43,53.55,53.11,53.19,123000.0,34.4685,34.546,34.2621,34.3137,123000.0
2009-04-29 14:50:00,53.19,53.33,53.09,53.22,103800.0,34.3137,34.404,34.2492,34.3331,103800.0
2009-04-29 15:00:00,53.21,53.34,53.08,53.18,93400.0,34.3266,34.4105,34.2428,34.3073,93400.0
2009-04-29 15:10:00,53.21,53.25,52.94,53.01,76800.0,34.3266,34.3524,34.1524,34.1976,76800.0
2009-04-29 15:20:00,53.01,53.07,52.6,52.65,180700.0,34.1976,34.2363,33.9331,33.9654,180700.0
2009-04-29 15:30:00,52.65,52.84,52.51,52.8,127200.0,33.9654,34.0879,33.875,34.0621,127200.0
2009-04-29 15:40:00,52.79,52.93,52.38,52.5,248000.0,34.0557,34.146,33.7912,33.8686,248000.0
2009-04-29 15:50:00,52.5,52.62,52.29,52.62,283900.0,33.8686,33.946,33.7331,33.946,283900.0
2009-04-30 09:30:00,53.04,53.48,52.12,52.25,200000.0,34.2169,34.5008,33.6234,33.7073,200000.0
2009-04-30 09:40:00,52.26,52.53,52.09,52.18,193800.0,33.7138,33.8879,33.6041,33.6621,193800.0
2009-04-30 09:50:00,52.2,52.35,51.93,51.98,114200.0,33.675,33.7718,33.5009,33.5331,114200.0
2009-04-30 10:00:00,51.98,52.38,51.98,52.35,166300.0,33.5331,33.7912,33.5331,33.7718,166300.0
2009-04-30 10:10:00,52.36,52.42,52.26,52.29,146100.0,33.7783,33.817,33.7138,33.7331,146100.0
2009-04-30 10:20:00,52.3,52.37,52.09,52.24,142100.0,33.7396,33.7847,33.6041,33.7009,142100.0
2009-04-30 10:30:00,52.21,52.44,52.16,52.41,185500.0,33.6815,33.8299,33.6492,33.8105,185500.0
2009-04-30 10:40:00,52.41,52.65,52.33,52.39,201100.0,33.8105,33.9654,33.7589,33.7976,201100.0
2009-04-30 10:50:00,52.41,52.51,52.34,52.5,89800.0,33.8105,33.875,33.7654,33.8686,89800.0
2009-04-30 11:00:00,52.5,52.62,52.47,52.62,86000.0,33.8686,33.946,33.8492,33.946,86000.0
2009-04-30 11:10:00,52.62,52.91,52.6,52.83,144000.0,33.946,34.1331,33.9331,34.0815,144000.0
2009-04-30 11:20:00,52.82,52.82,52.54,52.57,71200.0,34.075,34.075,33.8944,33.9137,71200.0
2009-04-30 11:30:00,52.56,52.59,52.15,52.15,107300.0,33.9073,33.9266,33.6428,33.6428,107300.0
2009-04-30 11:40:00,52.16,52.31,51.9,51.9,118400.0,33.6492,33.746,33.4815,33.4815,118400.0
2009-04-30 11:50:00,51.9,51.91,51.5,51.5,86000.0,33.4815,33.488,33.2235,33.2235,86000.0
2009-04-30 12:00:00,51.51,51.73,51.41,51.49,183000.0,33.2299,33.3718,33.1654,33.217,183000.0
2009-04-30 12:10:00,51.47,51.62,51.41,51.5,55800.0,33.2041,33.3009,33.1654,33.2235,55800.0
2009-04-30 12:20:00,51.52,51.69,51.25,51.26,142100.0,33.2364,33.346,33.0622,33.0686,142100.0
2009-04-30 12:30:00,51.26,51.26,50.76,50.79,201400.0,33.0686,33.0686,32.7461,32.7654,201400.0
2009-04-30 12:40:00,50.77,50.79,50.59,50.71,105800.0,32.7525,32.7654,32.6364,32.7138,105800.0
2009-04-30 12:50:00,50.7,50.92,50.63,50.73,88000.0,32.7074,32.8493,32.6622,32.7267,88000.0
2009-04-30 13:00:00,50.75,51.24,50.66,51.18,95200.0,32.7396,33.0557,32.6816,33.017,95200.0
2009-04-30 13:10:00,51.14,51.14,50.77,50.77,66200.0,32.9912,32.9912,32.7525,32.7525,66200.0
2009-04-30 13:20:00,50.78,50.93,50.67,50.93,62800.0,32.759,32.8558,32.688,32.8558,62800.0
2009-04-30 13:30:00,50.91,51.31,50.87,51.31,75100.0,32.8428,33.1009,32.817,33.1009,75100.0
2009-04-30 13:40:00,51.3,51.49,51.24,51.45,75700.0,33.0944,33.217,33.0557,33.1912,75700.0
2009-04-30 13:50:00,51.44,51.86,51.43,51.83,105700.0,33.1848,33.4557,33.1783,33.4364,105700.0
2009-04-30 14:00:00,51.83,51.97,51.78,51.8,105900.0,33.4364,33.5267,33.4041,33.417,105900.0
2009-04-30 14:10:00,51.8,51.87,51.53,51.79,98000.0,33.417,33.4622,33.2428,33.4106,98000.0
2009-04-30 14:20:00,51.8,51.93,51.66,51.86,46800.0,33.417,33.5009,33.3267,33.4557,46800.0
2009-04-30 14:30:00,51.85,51.88,51.59,51.74,55900.0,33.4493,33.4686,33.2815,33.3783,55900.0
2009-04-30 14:40:00,51.73,51.78,51.47,51.56,65800.0,33.3718,33.4041,33.2041,33.2622,65800.0
2009-04-30 14:50:00,51.54,51.84,51.47,51.81,93600.0,33.2493,33.4428,33.2041,33.4235,93600.0
2009-04-30 15:00:00,51.81,51.86,51.29,51.29,177000.0,33.4235,33.4557,33.088,33.088,177000.0
2009-04-30 15:10:00,51.28,51.57,51.21,51.32,146300.0,33.0815,33.2686,33.0364,33.1073,146300.0
2009-04-30 15:20:00,51.31,51.57,51.28,51.55,105300.0,33.1009,33.2686,33.0815,33.2557,105300.0
2009-04-30 15:30:00,51.55,51.99,51.51,51.83,146900.0,33.2557,33.5396,33.2299,33.4364,146900.0
2009-04-30 15:40:00,51.84,52.09,51.65,51.98,266700.0,33.4428,33.6041,33.3202,33.5331,266700.0
2009-04-30 15:50:00,51.98,52.07,51.75,51.84,302400.0,33.5331,33.5912,33.3847,33.4428,302400.0
2009-05-01 09:30:00,52.08,52.65,51.75,52.45,139300.0,33.5976,33.9654,33.3847,33.8363,139300.0
2009-05-01 09:40:00,52.46,52.6,52.23,52.59,102300.0,33.8428,33.9331,33.6944,33.9266,102300.0
2009-05-01 09:50:00,52.61,53.07,52.59,52.98,142700.0,33.9395,34.2363,33.9266,34.1782,142700.0
2009-05-01 10:00:00,53.01,53.03,52.64,52.95,136900.0,34.1976,34.2105,33.9589,34.1589,136900.0
2009-05-01 10:10:00,52.94,53.12,52.64,52.66,152600.0,34.1524,34.2686,33.9589,33.9718,152600.0
2009-05-01 10:20:00,52.64,52.74,52.29,52.33,129100.0,33.9589,34.0234,33.7331,33.7589,129100.0
2009-05-01 10:30:00,52.33,52.48,52.28,52.43,99100.0,33.7589,33.8557,33.7267,33.8234,99100.0
2009-05-01 10:40:00,52.43,52.56,52.37,52.54,68700.0,33.8234,33.9073,33.7847,33.8944,68700.0
2009-05-01 10:50:00,52.53,52.67,52.51,52.65,134700.0,33.8879,33.9783,33.875,33.9654,134700.0
2009-05-01 11:00:00,52.65,53.02,52.65,52.98,113800.0,33.9654,34.204,33.9654,34.1782,113800.0
2009-05-01 11:10:00,53.0,53.46,52.99,53.31,135900.0,34.1911,34.4879,34.1847,34.3911,135900.0
2009-05-01 11:20:00,53.31,53.74,53.31,53.55,156100.0,34.3911,34.6685,34.3911,34.546,156100.0
2009-05-01 11:30:00,53.54,53.66,53.39,53.65,168000.0,34.5395,34.6169,34.4427,34.6105,168000.0
2009-05-01 11:40:00,53.66,53.82,53.6,53.77,149900.0,34.6169,34.7201,34.5782,34.6879,149900.0
2009-05-01 11:50:00,53.75,53.91,53.67,53.75,98800.0,34.675,34.7782,34.6234,34.675,98800.0
2009-05-01 12:00:00,53.75,53.82,53.67,53.76,127300.0,34.675,34.7201,34.6234,34.6814,127300.0
2009-05-01 12:10:00,53.78,53.99,53.68,53.98,92000.0,34.6943,34.8298,34.6298,34.8234,92000.0
2009-05-01 12:20:00,53.98,54.07,53.96,54.03,107100.0,34.8234,34.8814,34.8105,34.8556,107100.0
2009-05-01 12:30:00,54.03,54.11,53.96,54.02,102000.0,34.8556,34.9072,34.8105,34.8492,102000.0
2009-05-01 12:40:00,54.02,54.1,53.98,54.06,53800.0,34.8492,34.9008,34.8234,34.875,53800.0
2009-05-01 12:50:00,54.06,54.14,54.0,54.1,88300.0,34.875,34.9266,34.8363,34.9008,88300.0
2009-05-01 13:00:00,54.09,54.27,54.09,54.24,150200.0,34.8943,35.0104,34.8943,34.9911,150200.0
2009-05-01 13:10:00,54.24,54.39,54.2,54.33,103200.0,34.9911,35.0879,34.9653,35.0491,103200.0
2009-05-01 13:20:00,54.34,54.42,54.22,54.25,209100.0,35.0556,35.1072,34.9782,34.9975,209100.0
2009-05-01 13:30:00,54.24,54.38,54.18,54.35,131000.0,34.9911,35.0814,34.9524,35.062,131000.0
2009-05-01 13:40:00,54.35,54.45,54.21,54.21,91300.0,35.062,35.1266,34.9717,34.9717,91300.0
2009-05-01 13:50:00,54.22,54.26,53.99,54.05,88100.0,34.9782,35.004,34.8298,34.8685,88100.0
2009-05-01 14:00:00,54.06,54.17,54.01,54.08,120800.0,34.875,34.9459,34.8427,34.8879,120800.0
2009-05-01 14:10:00,54.07,54.15,53.98,54.05,151700.0,34.8814,34.933,34.8234,34.8685,151700.0
2009-05-01 14:20:00,54.06,54.22,54.05,54.08,143900.0,34.875,34.9782,34.8685,34.8879,143900.0
2009-05-01 14:30:00,54.08,54.12,53.94,53.94,127600.0,34.8879,34.9137,34.7976,34.7976,127600.0
2009-05-01 14:40:00,53.94,53.98,53.81,53.81,97400.0,34.7976,34.8234,34.7137,34.7137,97400.0
2009-05-01 14:50:00,53.8,53.84,53.75,53.82,80300.0,34.7072,34.733,34.675,34.7201,80300.0
2009-05-01 15:00:00,53.83,54.15,53.83,53.9,91300.0,34.7266,34.933,34.7266,34.7717,91300.0
2009-05-01 15:10:00,53.88,53.9,53.51,53.52,104300.0,34.7588,34.7717,34.5202,34.5266,104300.0
2009-05-01 15:20:00,53.53,53.69,53.51,53.58,86100.0,34.5331,34.6363,34.5202,34.5653,86100.0
2009-05-01 15:30:00,53.58,53.69,53.41,53.68,123700.0,34.5653,34.6363,34.4556,34.6298,123700.0
2009-05-01 15:40:00,53.67,53.83,53.65,53.79,135400.0,34.6234,34.7266,34.6105,34.7008,135400.0
2009-05-01 15:50:00,53.79,54.18,53.72,54.12,314300.0,34.7008,34.9524,34.6556,34.9137,314300.0
2009-05-04 09:30:00,54.35,54.75,54.28,54.65,241300.0,35.062,35.3201,35.0169,35.2556,241300.0
2009-05-04 09:40:00,54.65,55.24,54.63,55.16,249800.0,35.2556,35.6362,35.2427,35.5846,249800.0
2009-05-04 09:50:00,55.15,56.13,55.15,56.07,452600.0,35.5781,36.2104,35.5781,36.1716,452600.0
2009-05-04 10:00:00,56.02,56.4,56.0,56.04,318200.0,36.1394,36.3845,36.1265,36.1523,318200.0
2009-05-04 10:10:00,56.04,56.46,56.04,56.44,152900.0,36.1523,36.4232,36.1523,36.4103,152900.0
2009-05-04 10:20:00,56.45,56.54,56.32,56.4,208700.0,36.4168,36.4749,36.3329,36.3845,208700.0
2009-05-04 10:30:00,56.38,56.38,56.02,56.21,227300.0,36.3716,36.3716,36.1394,36.262,227300.0
2009-05-04 10:40:00,56.2,56.23,55.89,56.15,130700.0,36.2555,36.2749,36.0555,36.2233,130700.0
2009-05-04 10:50:00,56.17,56.34,55.95,56.2,174800.0,36.2362,36.3458,36.0942,36.2555,174800.0
2009-05-04 11:00:00,56.22,56.44,56.17,56.44,146600.0,36.2684,36.4103,36.2362,36.4103,146600.0
2009-05-04 11:10:00,56.44,56.56,56.29,56.32,128200.0,36.4103,36.4878,36.3136,36.3329,128200.0
2009-05-04 11:20:00,56.32,56.36,56.22,56.33,80500.0,36.3329,36.3587,36.2684,36.3394,80500.0
2009-05-04 11:30:00,56.34,56.5,56.31,56.38,88500.0,36.3458,36.449,36.3265,36.3716,88500.0
2009-05-04 11:40:00,56.37,56.58,56.3,56.46,104500.0,36.3652,36.5007,36.32,36.4232,104500.0
2009-05-04 11:50:00,56.46,56.52,56.13,56.24,166700.0,36.4232,36.4619,36.2104,36.2813,166700.0
2009-05-04 12:00:00,56.25,56.31,56.1,56.14,116400.0,36.2878,36.3265,36.191,36.2168,116400.0
2009-05-04 12:10:00,56.14,56.26,56.05,56.14,112100.0,36.2168,36.2942,36.1587,36.2168,112100.0
2009-05-04 12:20:00,56.13,56.28,55.99,56.11,106600.0,36.2104,36.3071,36.12,36.1975,106600.0
2009-05-04 12:30:00,56.11,56.17,55.98,56.04,140700.0,36.1975,36.2362,36.1136,36.1523,140700.0
2009-05-04 12:40:00,56.03,56.18,55.98,56.17,91900.0,36.1458,36.2426,36.1136,36.2362,91900.0
2009-05-04 12:50:00,56.18,56.27,56.13,56.17,95300.0,36.2426,36.3007,36.2104,36.2362,95300.0
2009-05-04 13:00:00,56.18,56.23,56.09,56.23,74400.0,36.2426,36.2749,36.1845,36.2749,74400.0
2009-05-04 13:10:00,56.22,56.47,56.22,56.37,100500.0,36.2684,36.4297,36.2684,36.3652,100500.0
2009-05-04 13:20:00,56.37,56.67,56.37,56.66,69100.0,36.3652,36.5587,36.3652,36.5523,69100.0
2009-05-04 13:30:00,56.66,56.89,56.65,56.88,135300.0,36.5523,36.7006,36.5458,36.6942,135300.0
2009-05-04 13:40:00,56.88,56.97,56.72,56.76,111900.0,36.6942,36.7523,36.591,36.6168,111900.0
2009-05-04 13:50:00,56.75,56.91,56.68,56.77,75700.0,36.6103,36.7135,36.5652,36.6232,75700.0
2009-05-04 14:00:00,56.78,56.81,56.58,56.61,98100.0,36.6297,36.649,36.5007,36.52,98100.0
2009-05-04 14:10:00,56.62,56.83,56.58,56.81,79100.0,36.5265,36.6619,36.5007,36.649,79100.0
2009-05-04 14:20:00,56.8,56.99,56.64,56.95,126800.0,36.6426,36.7652,36.5394,36.7393,126800.0
2009-05-04 14:30:00,56.94,57.12,56.85,56.92,122700.0,36.7329,36.849,36.6748,36.72,122700.0
2009-05-04 14:40:00,56.93,57.09,56.88,57.02,87200.0,36.7264,36.8297,36.6942,36.7845,87200.0
2009-05-04 14:50:00,57.04,57.05,56.85,56.97,95600.0,36.7974,36.8039,36.6748,36.7523,95600.0
2009-05-04 15:00:00,56.95,57.1,56.89,56.95,111400.0,36.7393,36.8361,36.7006,36.7393,111400.0
2009-05-04 15:10:00,56.96,57.01,56.87,56.97,106300.0,36.7458,36.7781,36.6877,36.7523,106300.0
2009-05-04 15:20:00,56.99,57.0,56.71,56.73,138800.0,36.7652,36.7716,36.5845,36.5974,138800.0
2009-05-04 15:30:00,56.74,56.85,56.66,56.74,184900.0,36.6039,36.6748,36.5523,36.6039,184900.0
2009-05-04 15:40:00,56.74,56.98,56.72,56.94,201300.0,36.6039,36.7587,36.591,36.7329,201300.0
2009-05-04 15:50:00,56.95,57.26,56.9,57.24,456600.0,36.7393,36.9393,36.7071,36.9264,456600.0
2009-05-05 09:30:00,56.55,56.91,55.72,56.09,282600.0,36.4813,36.7135,35.9459,36.1845,282600.0
2009-05-05 09:40:00,56.08,56.09,54.9,55.07,281800.0,36.1781,36.1845,35.4169,35.5265,281800.0
2009-05-05 09:50:00,55.08,55.1,54.45,54.93,281600.0,35.533,35.5459,35.1266,35.4362,281600.0
2009-05-05 10:00:00,54.92,55.04,54.49,54.5,289900.0,35.4298,35.5072,35.1524,35.1588,289900.0
2009-05-05 10:10:00,54.5,54.92,54.46,54.66,150000.0,35.1588,35.4298,35.133,35.262,150000.0
2009-05-05 10:20:00,54.63,54.63,53.61,53.81,279100.0,35.2427,35.2427,34.5847,34.7137,279100.0
2009-05-05 10:30:00,53.82,53.82,53.38,53.5,247000.0,34.7201,34.7201,34.4363,34.5137,247000.0
2009-05-05 10:40:00,53.51,53.58,53.41,53.5,259900.0,34.5202,34.5653,34.4556,34.5137,259900.0
2009-05-05 10:50:00,53.5,53.5,53.4,53.46,215900.0,34.5137,34.5137,34.4492,34.4879,215900.0
2009-05-05 11:00:00,53.41,53.84,53.41,53.83,147400.0,34.4556,34.733,34.4556,34.7266,147400.0
2009-05-05 11:10:00,53.83,53.99,53.7,53.77,119800.0,34.7266,34.8298,34.6427,34.6879,119800.0
2009-05-05 11:20:00,53.78,53.78,53.53,53.62,103400.0,34.6943,34.6943,34.5331,34.5911,103400.0
2009-05-05 11:30:00,53.63,53.88,53.58,53.87,107200.0,34.5976,34.7588,34.5653,34.7524,107200.0
2009-05-05 11:40:00,53.87,53.96,53.78,53.83,93000.0,34.7524,34.8105,34.6943,34.7266,93000.0
2009-05-05 11:50:00,53.83,53.89,53.7,53.79,106400.0,34.7266,34.7653,34.6427,34.7008,106400.0
2009-05-05 12:00:00,53.8,54.04,53.7,54.04,102600.0,34.7072,34.8621,34.6427,34.8621,102600.0
2009-05-05 12:10:00,54.04,54.14,53.95,54.12,62900.0,34.8621,34.9266,34.804,34.9137,62900.0
2009-05-05 12:20:00,54.13,54.15,54.03,54.04,78900.0,34.9201,34.933,34.8556,34.8621,78900.0
2009-05-05 12:30:00,54.05,54.16,53.91,53.95,67400.0,34.8685,34.9395,34.7782,34.804,67400.0
2009-05-05 12:40:00,53.94,54.09,53.94,54.08,62300.0,34.7976,34.8943,34.7976,34.8879,62300.0
2009-05-05 12:50:00,54.09,54.26,54.08,54.08,78400.0,34.8943,35.004,34.8879,34.8879,78400.0
2009-05-05 13:00:00,54.08,54.33,53.94,54.26,86000.0,34.8879,35.0491,34.7976,35.004,86000.0
2009-05-05 13:10:00,54.26,54.26,54.05,54.1,117600.0,35.004,35.004,34.8685,34.9008,117600.0
2009-05-05 13:20:00,54.09,54.12,53.97,54.0,86200.0,34.8943,34.9137,34.8169,34.8363,86200.0
2009-05-05 13:30:00,54.0,54.0,53.88,53.97,69600.0,34.8363,34.8363,34.7588,34.8169,69600.0
2009-05-05 13:40:00,53.99,54.11,53.92,54.1,97300.0,34.8298,34.9072,34.7846,34.9008,97300.0
2009-05-05 13:50:00,54.1,54.2,54.08,54.17,109800.0,34.9008,34.9653,34.8879,34.9459,109800.0
2009-05-05 14:00:00,54.17,54.32,54.13,54.28,107400.0,34.9459,35.0427,34.9201,35.0169,107400.0
2009-05-05 14:10:00,54.32,54.48,54.29,54.36,112900.0,35.0427,35.1459,35.0233,35.0685,112900.0
2009-05-05 14:20:00,54.32,54.35,53.95,54.05,103400.0,35.0427,35.062,34.804,34.8685,103400.0
2009-05-05 14:30:00,54.04,54.29,54.0,54.28,134900.0,34.8621,35.0233,34.8363,35.0169,134900.0
2009-05-05 14:40:00,54.27,54.31,54.2,54.27,150200.0,35.0104,35.0362,34.9653,35.0104,150200.0
2009-05-05 14:50:00,54.26,54.31,54.13,54.21,115400.0,35.004,35.0362,34.9201,34.9717,115400.0
2009-05-05 15:00:00,54.23,54.41,54.22,54.25,146400.0,34.9846,35.1008,34.9782,34.9975,146400.0
2009-05-05 15:10:00,54.27,54.27,54.09,54.24,142400.0,35.0104,35.0104,34.8943,34.9911,142400.0
2009-05-05 15:20:00,54.24,54.28,54.15,54.2,169000.0,34.9911,35.0169,34.933,34.9653,169000.0
2009-05-05 15:30:00,54.2,54.62,54.16,54.45,236900.0,34.9653,35.2362,34.9395,35.1266,236900.0
2009-05-05 15:40:00,54.44,54.68,54.35,54.67,224900.0,35.1201,35.2749,35.062,35.2685,224900.0
2009-05-05 15:50:00,54.67,54.67,54.16,54.44,359700.0,35.2685,35.2685,34.9395,35.1201,359700.0
2009-05-06 09:30:00,59.2,59.98,57.07,57.91,1073700.0,38.1909,38.6941,36.8168,37.3587,1073700.0
2009-05-06 09:40:00,57.93,58.61,57.81,57.87,662200.0,37.3716,37.8102,37.2941,37.3329,662200.0
2009-05-06 09:50:00,57.88,58.3,57.86,57.96,452900.0,37.3393,37.6103,37.3264,37.3909,452900.0
2009-05-06 10:00:00,57.96,58.5,57.86,58.45,308800.0,37.3909,37.7393,37.3264,37.707,308800.0
2009-05-06 10:10:00,58.46,58.78,58.26,58.45,238700.0,37.7135,37.9199,37.5845,37.707,238700.0
2009-05-06 10:20:00,58.44,59.18,58.32,59.02,335800.0,37.7006,38.178,37.6232,38.0747,335800.0
2009-05-06 10:30:00,59.01,59.25,58.01,58.48,403600.0,38.0683,38.2231,37.4232,37.7264,403600.0
2009-05-06 10:40:00,58.5,59.03,58.38,59.02,168900.0,37.7393,38.0812,37.6619,38.0747,168900.0
2009-05-06 10:50:00,59.02,59.61,59.01,59.59,219700.0,38.0747,38.4554,38.0683,38.4425,219700.0
2009-05-06 11:00:00,59.58,59.82,59.42,59.63,407400.0,38.436,38.5908,38.3328,38.4683,407400.0
2009-05-06 11:10:00,59.65,59.94,59.12,59.93,449400.0,38.4812,38.6682,38.1393,38.6618,449400.0
2009-05-06 11:20:00,59.92,60.22,59.4,59.49,426100.0,38.6553,38.8489,38.3199,38.3779,426100.0
2009-05-06 11:30:00,59.5,59.73,59.26,59.7,214700.0,38.3844,38.5328,38.2296,38.5134,214700.0
2009-05-06 11:40:00,59.71,59.73,59.64,59.69,105900.0,38.5199,38.5328,38.4747,38.507,105900.0
2009-05-06 11:50:00,59.69,59.73,59.44,59.7,178900.0,38.507,38.5328,38.3457,38.5134,178900.0
2009-05-06 12:00:00,59.7,59.73,59.62,59.65,123600.0,38.5134,38.5328,38.4618,38.4812,123600.0
2009-05-06 12:10:00,59.65,59.72,59.53,59.67,292100.0,38.4812,38.5263,38.4037,38.4941,292100.0
2009-05-06 12:20:00,59.69,59.73,59.54,59.68,266800.0,38.507,38.5328,38.4102,38.5005,266800.0
2009-05-06 12:30:00,59.67,60.0,59.65,59.78,304400.0,38.4941,38.707,38.4812,38.565,304400.0
2009-05-06 12:40:00,59.79,59.93,59.67,59.84,126500.0,38.5715,38.6618,38.4941,38.6037,126500.0
2009-05-06 12:50:00,59.84,59.88,59.56,59.64,86800.0,38.6037,38.6295,38.4231,38.4747,86800.0
2009-05-06 13:00:00,59.64,60.08,59.63,59.97,149900.0,38.4747,38.7586,38.4683,38.6876,149900.0
2009-05-06 13:10:00,59.96,60.09,59.91,60.05,133800.0,38.6811,38.765,38.6489,38.7392,133800.0
2009-05-06 13:20:00,60.05,60.25,60.01,60.14,179200.0,38.7392,38.8682,38.7134,38.7973,179200.0
2009-05-06 13:30:00,60.14,60.42,59.97,60.42,186100.0,38.7973,38.9779,38.6876,38.9779,186100.0
2009-05-06 13:40:00,60.42,60.83,60.21,60.82,200900.0,38.9779,39.2424,38.8424,39.2359,200900.0
2009-05-06 13:50:00,60.83,61.1,60.72,60.84,188500.0,39.2424,39.4166,39.1714,39.2489,188500.0
2009-05-06 14:00:00,60.8,61.0,60.8,60.91,197200.0,39.223,39.3521,39.223,39.294,197200.0
2009-05-06 14:10:00,60.91,61.1,60.86,61.0,234600.0,39.294,39.4166,39.2618,39.3521,234600.0
2009-05-06 14:20:00,61.0,61.33,61.0,61.22,160300.0,39.3521,39.565,39.3521,39.494,160300.0
2009-05-06 14:30:00,61.22,61.53,61.0,61.05,262500.0,39.494,39.694,39.3521,39.3843,262500.0
2009-05-06 14:40:00,61.05,61.37,60.97,61.16,229200.0,39.3843,39.5908,39.3327,39.4553,229200.0
2009-05-06 14:50:00,61.16,61.19,61.02,61.1,149700.0,39.4553,39.4746,39.365,39.4166,149700.0
2009-05-06 15:00:00,61.11,61.3,61.03,61.12,211800.0,39.423,39.5456,39.3714,39.4295,211800.0
2009-05-06 15:10:00,61.12,61.29,61.0,61.06,180900.0,39.4295,39.5392,39.3521,39.3908,180900.0
2009-05-06 15:20:00,61.04,61.13,60.57,60.8,451100.0,39.3779,39.4359,39.0747,39.223,451100.0
2009-05-06 15:30:00,60.78,60.82,60.5,60.61,251800.0,39.2101,39.2359,39.0295,39.1005,251800.0
2009-05-06 15:40:00,60.61,60.83,60.5,60.83,351200.0,39.1005,39.2424,39.0295,39.2424,351200.0
2009-05-06 15:50:00,60.82,61.04,59.95,60.93,679300.0,39.2359,39.3779,38.6747,39.3069,679300.0
2009-05-07 09:30:00,62.45,63.86,61.75,62.91,550100.0,40.2875,41.1971,39.8359,40.5842,550100.0
2009-05-07 09:40:00,62.88,63.32,62.7,62.73,291200.0,40.5649,40.8487,40.4488,40.4681,291200.0
2009-05-07 09:50:00,62.72,62.96,61.9,62.94,402200.0,40.4617,40.6165,39.9327,40.6036,402200.0
2009-05-07 10:00:00,62.93,63.12,62.62,62.88,518400.0,40.5971,40.7197,40.3972,40.5649,518400.0
2009-05-07 10:10:00,62.9,62.93,62.3,62.41,212000.0,40.5778,40.5971,40.1907,40.2617,212000.0
2009-05-07 10:20:00,62.41,62.42,61.41,61.53,296900.0,40.2617,40.2681,39.6166,39.694,296900.0
2009-05-07 10:30:00,61.52,61.58,61.03,61.2,236000.0,39.6875,39.7262,39.3714,39.4811,236000.0
2009-05-07 10:40:00,61.2,61.88,61.19,61.88,226100.0,39.4811,39.9198,39.4746,39.9198,226100.0
2009-05-07 10:50:00,61.9,62.03,61.78,61.84,136800.0,39.9327,40.0165,39.8553,39.894,136800.0
2009-05-07 11:00:00,61.83,61.83,61.06,61.12,140200.0,39.8875,39.8875,39.3908,39.4295,140200.0
2009-05-07 11:10:00,61.11,61.25,60.69,60.69,205900.0,39.423,39.5133,39.1521,39.1521,205900.0
2009-05-07 11:20:00,60.69,60.77,60.5,60.67,142000.0,39.1521,39.2037,39.0295,39.1392,142000.0
2009-05-07 11:30:00,60.66,61.0,60.62,60.95,82000.0,39.1327,39.3521,39.1069,39.3198,82000.0
2009-05-07 11:40:00,60.96,61.82,60.95,61.65,284000.0,39.3263,39.8811,39.3198,39.7714,284000.0
2009-05-07 11:50:00,61.64,61.85,61.51,61.69,125800.0,39.7649,39.9004,39.6811,39.7972,125800.0
2009-05-07 12:00:00,61.69,61.79,61.64,61.69,133000.0,39.7972,39.8617,39.7649,39.7972,133000.0
2009-05-07 12:10:00,61.65,61.79,61.64,61.7,75000.0,39.7714,39.8617,39.7649,39.8036,75000.0
2009-05-07 12:20:00,61.7,61.91,61.69,61.72,66900.0,39.8036,39.9391,39.7972,39.8166,66900.0
2009-05-07 12:30:00,61.73,61.81,61.68,61.69,65400.0,39.823,39.8746,39.7907,39.7972,65400.0
2009-05-07 12:40:00,61.7,61.85,61.63,61.66,88600.0,39.8036,39.9004,39.7585,39.7778,88600.0
2009-05-07 12:50:00,61.67,61.67,61.34,61.34,51900.0,39.7843,39.7843,39.5714,39.5714,51900.0
2009-05-07 13:00:00,61.34,61.4,61.02,61.11,88000.0,39.5714,39.6101,39.365,39.423,88000.0
2009-05-07 13:10:00,61.1,61.12,60.72,60.74,113300.0,39.4166,39.4295,39.1714,39.1843,113300.0
2009-05-07 13:20:00,60.73,60.76,60.51,60.51,129600.0,39.1779,39.1972,39.036,39.036,129600.0
2009-05-07 13:30:00,60.51,60.51,60.04,60.06,167800.0,39.036,39.036,38.7328,38.7457,167800.0
2009-05-07 13:40:00,60.06,60.06,59.84,59.92,153200.0,38.7457,38.7457,38.6037,38.6553,153200.0
2009-05-07 13:50:00,59.91,60.15,59.78,60.12,139100.0,38.6489,38.8037,38.565,38.7844,139100.0
2009-05-07 14:00:00,60.11,60.37,60.02,60.24,116600.0,38.7779,38.9456,38.7199,38.8618,116600.0
2009-05-07 14:10:00,60.26,60.27,59.66,59.66,150900.0,38.8747,38.8811,38.4876,38.4876,150900.0
2009-05-07 14:20:00,59.66,60.11,59.65,60.02,115800.0,38.4876,38.7779,38.4812,38.7199,115800.0
2009-05-07 14:30:00,60.04,60.04,59.53,59.53,104600.0,38.7328,38.7328,38.4037,38.4037,104600.0
2009-05-07 14:40:00,59.53,59.61,59.34,59.6,91200.0,38.4037,38.4554,38.2812,38.4489,91200.0
2009-05-07 14:50:00,59.62,59.69,59.47,59.59,104000.0,38.4618,38.507,38.365,38.4425,104000.0
2009-05-07 15:00:00,59.59,59.71,59.33,59.47,121500.0,38.4425,38.5199,38.2747,38.365,121500.0
2009-05-07 15:10:00,59.46,59.92,59.36,59.91,161500.0,38.3586,38.6553,38.2941,38.6489,161500.0
2009-05-07 15:20:00,59.89,60.27,59.8,60.21,138400.0,38.636,38.8811,38.5779,38.8424,138400.0
2009-05-07 15:30:00,60.21,60.24,59.78,60.19,299900.0,38.8424,38.8618,38.565,38.8295,299900.0
2009-05-07 15:40:00,60.19,60.37,60.1,60.28,255800.0,38.8295,38.9456,38.7715,38.8876,255800.0
2009-05-07 15:50:00,60.28,60.53,60.06,60.36,386300.0,38.8876,39.0489,38.7457,38.9392,386300.0
2009-05-08 09:30:00,61.23,63.55,61.09,63.38,532800.0,39.5004,40.9971,39.4101,40.8874,532800.0
2009-05-08 09:40:00,63.43,63.9,62.85,63.74,344600.0,40.9197,41.2229,40.5455,41.1197,344600.0
2009-05-08 09:50:00,63.74,64.16,63.6,63.78,384000.0,41.1197,41.3906,41.0294,41.1455,384000.0
2009-05-08 10:00:00,63.8,63.96,62.99,63.23,452700.0,41.1584,41.2616,40.6358,40.7907,452700.0
2009-05-08 10:10:00,63.23,63.23,62.62,63.06,334100.0,40.7907,40.7907,40.3972,40.681,334100.0
2009-05-08 10:20:00,63.04,63.1,62.65,62.84,156000.0,40.6681,40.7068,40.4165,40.5391,156000.0
2009-05-08 10:30:00,62.87,63.35,62.81,63.24,174900.0,40.5584,40.8681,40.5197,40.7971,174900.0
2009-05-08 10:40:00,63.26,63.44,63.1,63.43,215300.0,40.81,40.9262,40.7068,40.9197,215300.0
2009-05-08 10:50:00,63.39,63.44,63.21,63.4,201400.0,40.8939,40.9262,40.7778,40.9003,201400.0
2009-05-08 11:00:00,63.38,64.06,63.38,64.02,201500.0,40.8874,41.3261,40.8874,41.3003,201500.0
2009-05-08 11:10:00,64.0,64.31,63.92,64.07,200900.0,41.2874,41.4874,41.2358,41.3326,200900.0
2009-05-08 11:20:00,64.07,64.27,63.84,64.02,200000.0,41.3326,41.4616,41.1842,41.3003,200000.0
2009-05-08 11:30:00,64.0,64.24,63.9,64.14,108300.0,41.2874,41.4422,41.2229,41.3777,108300.0
2009-05-08 11:40:00,64.14,64.49,64.11,64.38,233900.0,41.3777,41.6035,41.3584,41.5326,233900.0
2009-05-08 11:50:00,64.43,64.66,64.37,64.63,145700.0,41.5648,41.7132,41.5261,41.6938,145700.0
2009-05-08 12:00:00,64.63,64.75,64.49,64.65,172300.0,41.6938,41.7713,41.6035,41.7067,172300.0
2009-05-08 12:10:00,64.65,64.98,64.64,64.93,136800.0,41.7067,41.9196,41.7003,41.8874,136800.0
2009-05-08 12:20:00,64.93,64.96,64.45,64.45,193200.0,41.8874,41.9067,41.5777,41.5777,193200.0
2009-05-08 12:30:00,64.45,64.7,64.34,64.67,155200.0,41.5777,41.739,41.5068,41.7196,155200.0
2009-05-08 12:40:00,64.69,64.85,64.35,64.38,143700.0,41.7325,41.8358,41.5132,41.5326,143700.0
2009-05-08 12:50:00,64.38,64.62,64.38,64.5,120700.0,41.5326,41.6874,41.5326,41.61,120700.0
2009-05-08 13:00:00,64.5,64.56,64.28,64.48,121100.0,41.61,41.6487,41.468,41.5971,121100.0
2009-05-08 13:10:00,64.48,64.48,64.3,64.4,68900.0,41.5971,41.5971,41.481,41.5455,68900.0
2009-05-08 13:20:00,64.41,64.57,64.36,64.41,77600.0,41.5519,41.6551,41.5197,41.5519,77600.0
2009-05-08 13:30:00,64.4,64.43,64.01,64.15,160900.0,41.5455,41.5648,41.2939,41.3842,160900.0
2009-05-08 13:40:00,64.14,64.21,64.05,64.11,98500.0,41.3777,41.4229,41.3197,41.3584,98500.0
2009-05-08 13:50:00,64.11,64.13,63.76,63.85,120100.0,41.3584,41.3713,41.1326,41.1906,120100.0
2009-05-08 14:00:00,63.85,64.04,63.81,63.88,82600.0,41.1906,41.3132,41.1648,41.21,82600.0
2009-05-08 14:10:00,63.88,64.12,63.82,63.94,160100.0,41.21,41.3648,41.1713,41.2487,160100.0
2009-05-08 14:20:00,63.94,63.99,63.83,63.91,82500.0,41.2487,41.281,41.1777,41.2294,82500.0
2009-05-08 14:30:00,63.9,64.04,63.87,64.03,90700.0,41.2229,41.3132,41.2036,41.3068,90700.0
2009-05-08 14:40:00,64.03,64.59,64.01,64.59,179000.0,41.3068,41.668,41.2939,41.668,179000.0
2009-05-08 14:50:00,64.59,64.65,64.41,64.46,107500.0,41.668,41.7067,41.5519,41.5842,107500.0
2009-05-08 15:00:00,64.46,64.59,64.31,64.45,166600.0,41.5842,41.668,41.4874,41.5777,166600.0
2009-05-08 15:10:00,64.45,64.49,64.04,64.18,179100.0,41.5777,41.6035,41.3132,41.4035,179100.0
2009-05-08 15:20:00,64.22,64.33,63.92,63.92,161500.0,41.4293,41.5003,41.2358,41.2358,161500.0
2009-05-08 15:30:00,63.92,64.08,63.61,63.66,241200.0,41.2358,41.339,41.0358,41.0681,241200.0
2009-05-08 15:40:00,63.65,63.98,63.64,63.73,303500.0,41.0616,41.2745,41.0552,41.1132,303500.0
2009-05-08 15:50:00,63.74,63.81,63.35,63.76,421700.0,41.1197,41.1648,40.8681,41.1326,421700.0
2009-05-11 09:30:00,62.77,63.04,61.75,62.06,286500.0,40.4939,40.6681,39.8359,40.0359,286500.0
2009-05-11 09:40:00,62.09,62.48,61.94,62.1,153500.0,40.0552,40.3068,39.9585,40.0617,153500.0
2009-05-11 09:50:00,62.05,62.53,62.05,62.5,171400.0,40.0294,40.3391,40.0294,40.3197,171400.0
2009-05-11 10:00:00,62.5,62.5,62.14,62.44,108100.0,40.3197,40.3197,40.0875,40.281,108100.0
2009-05-11 10:10:00,62.44,62.73,62.36,62.63,166400.0,40.281,40.4681,40.2294,40.4036,166400.0
2009-05-11 10:20:00,62.62,63.05,62.56,62.56,201700.0,40.3972,40.6746,40.3584,40.3584,201700.0
2009-05-11 10:30:00,62.56,62.73,62.29,62.62,133000.0,40.3584,40.4681,40.1843,40.3972,133000.0
2009-05-11 10:40:00,62.62,62.91,62.53,62.76,89200.0,40.3972,40.5842,40.3391,40.4875,89200.0
2009-05-11 10:50:00,62.77,62.77,62.4,62.5,79100.0,40.4939,40.4939,40.2552,40.3197,79100.0
2009-05-11 11:00:00,62.48,62.54,62.2,62.24,86900.0,40.3068,40.3455,40.1262,40.152,86900.0
2009-05-11 11:10:00,62.27,62.79,62.22,62.58,125200.0,40.1714,40.5068,40.1391,40.3714,125200.0
2009-05-11 11:20:00,62.58,62.64,62.44,62.59,130100.0,40.3714,40.4101,40.281,40.3778,130100.0
2009-05-11 11:30:00,62.61,62.67,62.15,62.17,164500.0,40.3907,40.4294,40.094,40.1069,164500.0
2009-05-11 11:40:00,62.17,62.17,61.83,62.05,137600.0,40.1069,40.1069,39.8875,40.0294,137600.0
2009-05-11 11:50:00,62.07,62.08,61.81,61.92,127200.0,40.0423,40.0488,39.8746,39.9456,127200.0
2009-05-11 12:00:00,61.92,62.0,61.8,61.91,129800.0,39.9456,39.9972,39.8682,39.9391,129800.0
2009-05-11 12:10:00,61.89,62.14,61.85,62.09,171100.0,39.9262,40.0875,39.9004,40.0552,171100.0
2009-05-11 12:20:00,62.09,62.43,62.06,62.22,123100.0,40.0552,40.2746,40.0359,40.1391,123100.0
2009-05-11 12:30:00,62.23,62.54,62.08,62.46,194600.0,40.1456,40.3455,40.0488,40.2939,194600.0
2009-05-11 12:40:00,62.47,62.65,62.33,62.36,110600.0,40.3004,40.4165,40.2101,40.2294,110600.0
2009-05-11 12:50:00,62.35,62.39,62.12,62.34,93800.0,40.223,40.2488,40.0746,40.2165,93800.0
2009-05-11 13:00:00,62.33,62.37,62.08,62.23,79900.0,40.2101,40.2359,40.0488,40.1456,79900.0
2009-05-11 13:10:00,62.21,62.58,62.19,62.52,115500.0,40.1327,40.3714,40.1198,40.3326,115500.0
2009-05-11 13:20:00,62.5,62.79,62.46,62.71,98500.0,40.3197,40.5068,40.2939,40.4552,98500.0
2009-05-11 13:30:00,62.72,63.1,62.65,63.08,109200.0,40.4617,40.7068,40.4165,40.6939,109200.0
2009-05-11 13:40:00,63.08,63.08,62.95,62.95,102400.0,40.6939,40.6939,40.61,40.61,102400.0
2009-05-11 13:50:00,62.97,62.98,62.8,62.87,70200.0,40.6229,40.6294,40.5133,40.5584,70200.0
2009-05-11 14:00:00,62.89,62.96,62.67,62.95,95600.0,40.5713,40.6165,40.4294,40.61,95600.0
2009-05-11 14:10:00,62.94,63.27,62.91,63.23,139900.0,40.6036,40.8165,40.5842,40.7907,139900.0
2009-05-11 14:20:00,63.25,63.37,63.2,63.3,140200.0,40.8036,40.881,40.7713,40.8358,140200.0
2009-05-11 14:30:00,63.3,63.47,63.09,63.18,120900.0,40.8358,40.9455,40.7004,40.7584,120900.0
2009-05-11 14:40:00,63.19,63.32,63.1,63.23,98600.0,40.7649,40.8487,40.7068,40.7907,98600.0
2009-05-11 14:50:00,63.23,63.44,63.21,63.42,109800.0,40.7907,40.9262,40.7778,40.9132,109800.0
2009-05-11 15:00:00,63.41,63.55,63.18,63.3,207400.0,40.9068,40.9971,40.7584,40.8358,207400.0
2009-05-11 15:10:00,63.32,63.8,63.3,63.72,306700.0,40.8487,41.1584,40.8358,41.1068,306700.0
2009-05-11 15:20:00,63.72,63.73,63.31,63.43,152400.0,41.1068,41.1132,40.8423,40.9197,152400.0
2009-05-11 15:30:00,63.44,63.47,63.12,63.25,209100.0,40.9262,40.9455,40.7197,40.8036,209100.0
2009-05-11 15:40:00,63.24,63.61,63.16,63.6,267900.0,40.7971,41.0358,40.7455,41.0294,267900.0
2009-05-11 15:50:00,63.59,63.7,63.38,63.44,398500.0,41.0229,41.0939,40.8874,40.9262,398500.0
2009-05-12 09:30:00,64.1,64.46,62.79,62.88,533400.0,41.3519,41.5842,40.5068,40.5649,533400.0
2009-05-12 09:40:00,62.88,62.9,62.07,62.28,663400.0,40.5649,40.5778,40.0423,40.1778,663400.0
2009-05-12 09:50:00,62.28,63.19,62.08,63.07,375600.0,40.1778,40.7649,40.0488,40.6875,375600.0
2009-05-12 10:00:00,63.08,63.6,63.0,63.25,358900.0,40.6939,41.0294,40.6423,40.8036,358900.0
2009-05-12 10:10:00,63.22,63.27,62.75,63.13,425600.0,40.7842,40.8165,40.481,40.7262,425600.0
2009-05-12 10:20:00,63.13,63.35,62.95,63.06,214800.0,40.7262,40.8681,40.61,40.681,214800.0
2009-05-12 10:30:00,63.06,63.12,62.8,62.89,305800.0,40.681,40.7197,40.5133,40.5713,305800.0
2009-05-12 10:40:00,62.9,63.16,62.82,63.05,106900.0,40.5778,40.7455,40.5262,40.6746,106900.0
2009-05-12 10:50:00,63.06,63.39,62.87,63.39,219400.0,40.681,40.8939,40.5584,40.8939,219400.0
2009-05-12 11:00:00,63.39,63.7,63.29,63.61,199000.0,40.8939,41.0939,40.8294,41.0358,199000.0
2009-05-12 11:10:00,63.61,64.24,63.51,64.2,305500.0,41.0358,41.4422,40.9713,41.4164,305500.0
2009-05-12 11:20:00,64.21,64.29,63.76,63.83,315700.0,41.4229,41.4745,41.1326,41.1777,315700.0
2009-05-12 11:30:00,63.83,64.13,63.74,64.0,185200.0,41.1777,41.3713,41.1197,41.2874,185200.0
2009-05-12 11:40:00,63.93,64.01,63.6,63.6,112800.0,41.2423,41.2939,41.0294,41.0294,112800.0
2009-05-12 11:50:00,63.62,63.69,63.35,63.67,168000.0,41.0423,41.0874,40.8681,41.0745,168000.0
2009-05-12 12:00:00,63.67,63.96,63.55,63.57,160900.0,41.0745,41.2616,40.9971,41.01,160900.0
2009-05-12 12:10:00,63.57,63.66,63.1,63.13,190300.0,41.01,41.0681,40.7068,40.7262,190300.0
2009-05-12 12:20:00,63.14,63.2,62.84,63.08,237700.0,40.7326,40.7713,40.5391,40.6939,237700.0
2009-05-12 12:30:00,63.08,63.08,62.79,62.95,144000.0,40.6939,40.6939,40.5068,40.61,144000.0
2009-05-12 12:40:00,62.98,63.25,62.96,63.12,103600.0,40.6294,40.8036,40.6165,40.7197,103600.0
2009-05-12 12:50:00,63.13,63.17,62.83,62.88,137100.0,40.7262,40.752,40.5326,40.5649,137100.0
2009-05-12 13:00:00,62.9,63.17,62.86,62.96,92900.0,40.5778,40.752,40.552,40.6165,92900.0
2009-05-12 13:10:00,62.95,63.27,62.95,63.26,172800.0,40.61,40.8165,40.61,40.81,172800.0
2009-05-12 13:20:00,63.27,63.65,63.26,63.48,112400.0,40.8165,41.0616,40.81,40.952,112400.0
2009-05-12 13:30:00,63.49,63.62,63.23,63.43,121200.0,40.9584,41.0423,40.7907,40.9197,121200.0
2009-05-12 13:40:00,63.44,63.51,63.36,63.43,92800.0,40.9262,40.9713,40.8745,40.9197,92800.0
2009-05-12 13:50:00,63.42,63.47,63.2,63.22,85200.0,40.9132,40.9455,40.7713,40.7842,85200.0
2009-05-12 14:00:00,63.21,63.48,63.19,63.35,211400.0,40.7778,40.952,40.7649,40.8681,211400.0
2009-05-12 14:10:00,63.35,63.59,63.27,63.59,148100.0,40.8681,41.0229,40.8165,41.0229,148100.0
2009-05-12 14:20:00,63.6,63.96,63.57,63.77,282200.0,41.0294,41.2616,41.01,41.139,282200.0
2009-05-12 14:30:00,63.77,64.31,63.75,64.27,159900.0,41.139,41.4874,41.1261,41.4616,159900.0
2009-05-12 14:40:00,64.27,64.6,64.23,64.26,263200.0,41.4616,41.6745,41.4358,41.4551,263200.0
2009-05-12 14:50:00,64.26,64.66,64.26,64.6,168100.0,41.4551,41.7132,41.4551,41.6745,168100.0
2009-05-12 15:00:00,64.59,64.82,64.49,64.65,289400.0,41.668,41.8164,41.6035,41.7067,289400.0
2009-05-12 15:10:00,64.66,64.74,64.51,64.66,142900.0,41.7132,41.7648,41.6164,41.7132,142900.0
2009-05-12 15:20:00,64.64,65.09,64.55,64.99,276200.0,41.7003,41.9906,41.6422,41.9261,276200.0
2009-05-12 15:30:00,65.03,65.03,64.85,64.95,254800.0,41.9519,41.9519,41.8358,41.9003,254800.0
2009-05-12 15:40:00,64.95,65.04,64.72,64.86,298400.0,41.9003,41.9583,41.7519,41.8422,298400.0
2009-05-12 15:50:00,64.86,64.96,64.59,64.75,401700.0,41.8422,41.9067,41.668,41.7713,401700.0
2009-05-13 09:30:00,63.9,64.25,62.82,62.97,380700.0,41.2229,41.4487,40.5262,40.6229,380700.0
2009-05-13 09:40:00,62.99,63.43,62.87,62.93,361900.0,40.6358,40.9197,40.5584,40.5971,361900.0
2009-05-13 09:50:00,62.98,63.09,62.67,62.85,532600.0,40.6294,40.7004,40.4294,40.5455,532600.0
2009-05-13 10:00:00,62.85,63.1,62.41,62.93,208600.0,40.5455,40.7068,40.2617,40.5971,208600.0
2009-05-13 10:10:00,62.91,63.59,62.91,63.21,156200.0,40.5842,41.0229,40.5842,40.7778,156200.0
2009-05-13 10:20:00,63.2,63.42,62.89,63.35,147800.0,40.7713,40.9132,40.5713,40.8681,147800.0
2009-05-13 10:30:00,63.19,63.88,63.16,63.72,396000.0,40.7649,41.21,40.7455,41.1068,396000.0
2009-05-13 10:40:00,63.7,63.8,62.85,63.02,179900.0,41.0939,41.1584,40.5455,40.6552,179900.0
2009-05-13 10:50:00,63.02,63.02,62.6,62.67,162400.0,40.6552,40.6552,40.3843,40.4294,162400.0
2009-05-13 11:00:00,62.67,62.99,62.5,62.63,157700.0,40.4294,40.6358,40.3197,40.4036,157700.0
2009-05-13 11:10:00,62.65,62.87,62.59,62.79,76200.0,40.4165,40.5584,40.3778,40.5068,76200.0
2009-05-13 11:20:00,62.78,62.92,62.45,62.46,81300.0,40.5004,40.5907,40.2875,40.2939,81300.0
2009-05-13 11:30:00,62.45,62.72,62.4,62.46,115300.0,40.2875,40.4617,40.2552,40.2939,115300.0
2009-05-13 11:40:00,62.44,62.66,62.4,62.66,82300.0,40.281,40.423,40.2552,40.423,82300.0
2009-05-13 11:50:00,62.67,62.95,62.65,62.76,86100.0,40.4294,40.61,40.4165,40.4875,86100.0
2009-05-13 12:00:00,62.77,63.19,62.73,63.1,83800.0,40.4939,40.7649,40.4681,40.7068,83800.0
2009-05-13 12:10:00,63.11,63.22,62.99,63.01,60300.0,40.7133,40.7842,40.6358,40.6488,60300.0
2009-05-13 12:20:00,63.03,63.07,62.77,62.9,57800.0,40.6617,40.6875,40.4939,40.5778,57800.0
2009-05-13 12:30:00,62.89,62.89,62.44,62.44,73700.0,40.5713,40.5713,40.281,40.281,73700.0
2009-05-13 12:40:00,62.45,62.59,62.26,62.29,83500.0,40.2875,40.3778,40.1649,40.1843,83500.0
2009-05-13 12:50:00,62.29,62.3,61.76,61.77,103900.0,40.1843,40.1907,39.8424,39.8488,103900.0
2009-05-13 13:00:00,61.78,62.02,61.46,61.5,120600.0,39.8553,40.0101,39.6488,39.6746,120600.0
2009-05-13 13:10:00,61.49,61.89,61.37,61.85,101500.0,39.6682,39.9262,39.5908,39.9004,101500.0
2009-05-13 13:20:00,61.85,61.94,61.78,61.82,142400.0,39.9004,39.9585,39.8553,39.8811,142400.0
2009-05-13 13:30:00,61.81,61.93,61.57,61.89,112000.0,39.8746,39.952,39.7198,39.9262,112000.0
2009-05-13 13:40:00,61.91,61.99,61.59,61.74,93300.0,39.9391,39.9907,39.7327,39.8295,93300.0
2009-05-13 13:50:00,61.75,62.75,61.74,62.03,122600.0,39.8359,40.481,39.8295,40.0165,122600.0
2009-05-13 14:00:00,62.04,62.1,61.63,61.83,96600.0,40.023,40.0617,39.7585,39.8875,96600.0
2009-05-13 14:10:00,61.81,62.07,61.5,61.5,134800.0,39.8746,40.0423,39.6746,39.6746,134800.0
2009-05-13 14:20:00,61.51,62.03,61.46,61.88,131600.0,39.6811,40.0165,39.6488,39.9198,131600.0
2009-05-13 14:30:00,61.87,62.0,61.7,62.0,120800.0,39.9133,39.9972,39.8036,39.9972,120800.0
2009-05-13 14:40:00,61.99,62.0,61.8,61.82,69000.0,39.9907,39.9972,39.8682,39.8811,69000.0
2009-05-13 14:50:00,61.82,62.25,61.82,62.22,90500.0,39.8811,40.1585,39.8811,40.1391,90500.0
2009-05-13 15:00:00,62.24,62.26,61.63,61.68,156100.0,40.152,40.1649,39.7585,39.7907,156100.0
2009-05-13 15:10:00,61.68,61.74,61.44,61.62,169700.0,39.7907,39.8295,39.6359,39.752,169700.0
2009-05-13 15:20:00,61.62,61.85,61.41,61.71,225900.0,39.752,39.9004,39.6166,39.8101,225900.0
2009-05-13 15:30:00,61.71,62.09,61.67,61.99,177200.0,39.8101,40.0552,39.7843,39.9907,177200.0
2009-05-13 15:40:00,61.99,62.51,61.87,62.4,474500.0,39.9907,40.3262,39.9133,40.2552,474500.0
2009-05-13 15:50:00,62.39,62.44,62.05,62.25,427100.0,40.2488,40.281,40.0294,40.1585,427100.0
2009-05-14 09:30:00,61.54,61.97,61.13,61.22,203100.0,39.7004,39.9778,39.4359,39.494,203100.0
2009-05-14 09:40:00,61.21,61.4,60.61,60.61,159500.0,39.4875,39.6101,39.1005,39.1005,159500.0
2009-05-14 09:50:00,60.61,60.9,60.17,60.86,235600.0,39.1005,39.2876,38.8166,39.2618,235600.0
2009-05-14 10:00:00,60.87,61.59,60.86,61.01,269000.0,39.2682,39.7327,39.2618,39.3585,269000.0
2009-05-14 10:10:00,61.05,61.36,60.88,61.05,111200.0,39.3843,39.5843,39.2747,39.3843,111200.0
2009-05-14 10:20:00,61.05,61.26,60.74,60.76,111000.0,39.3843,39.5198,39.1843,39.1972,111000.0
2009-05-14 10:30:00,60.76,61.63,60.76,61.29,237700.0,39.1972,39.7585,39.1972,39.5392,237700.0
2009-05-14 10:40:00,61.27,61.39,60.99,61.08,127000.0,39.5263,39.6037,39.3456,39.4037,127000.0
2009-05-14 10:50:00,61.06,61.41,61.0,61.33,118000.0,39.3908,39.6166,39.3521,39.565,118000.0
2009-05-14 11:00:00,61.31,61.59,61.29,61.46,98900.0,39.5521,39.7327,39.5392,39.6488,98900.0
2009-05-14 11:10:00,61.41,61.78,61.39,61.67,113400.0,39.6166,39.8553,39.6037,39.7843,113400.0
2009-05-14 11:20:00,61.66,61.81,61.52,61.58,109500.0,39.7778,39.8746,39.6875,39.7262,109500.0
2009-05-14 11:30:00,61.58,61.67,61.53,61.58,92000.0,39.7262,39.7843,39.694,39.7262,92000.0
2009-05-14 11:40:00,61.57,61.65,61.29,61.35,153000.0,39.7198,39.7714,39.5392,39.5779,153000.0
2009-05-14 11:50:00,61.35,61.45,61.24,61.27,112300.0,39.5779,39.6424,39.5069,39.5263,112300.0
2009-05-14 12:00:00,61.26,61.8,61.24,61.76,155100.0,39.5198,39.8682,39.5069,39.8424,155100.0
2009-05-14 12:10:00,61.78,62.1,61.74,62.06,175300.0,39.8553,40.0617,39.8295,40.0359,175300.0
2009-05-14 12:20:00,62.06,62.1,61.89,61.93,120900.0,40.0359,40.0617,39.9262,39.952,120900.0
2009-05-14 12:30:00,61.92,61.95,61.57,61.73,191100.0,39.9456,39.9649,39.7198,39.823,191100.0
2009-05-14 12:40:00,61.73,61.76,61.35,61.57,124800.0,39.823,39.8424,39.5779,39.7198,124800.0
2009-05-14 12:50:00,61.55,61.85,61.48,61.49,98700.0,39.7069,39.9004,39.6617,39.6682,98700.0
2009-05-14 13:00:00,61.49,61.74,61.39,61.71,61000.0,39.6682,39.8295,39.6037,39.8101,61000.0
2009-05-14 13:10:00,61.68,61.77,61.44,61.45,49800.0,39.7907,39.8488,39.6359,39.6424,49800.0
2009-05-14 13:20:00,61.44,61.58,61.39,61.49,54100.0,39.6359,39.7262,39.6037,39.6682,54100.0
2009-05-14 13:30:00,61.49,61.92,61.44,61.91,70200.0,39.6682,39.9456,39.6359,39.9391,70200.0
2009-05-14 13:40:00,61.91,61.95,61.73,61.95,50600.0,39.9391,39.9649,39.823,39.9649,50600.0
2009-05-14 13:50:00,61.94,62.08,61.81,61.81,70900.0,39.9585,40.0488,39.8746,39.8746,70900.0
2009-05-14 14:00:00,61.77,62.2,61.77,62.08,97800.0,39.8488,40.1262,39.8488,40.0488,97800.0
2009-05-14 14:10:00,62.08,62.42,62.08,62.37,99200.0,40.0488,40.2681,40.0488,40.2359,99200.0
2009-05-14 14:20:00,62.38,62.43,62.06,62.2,128500.0,40.2423,40.2746,40.0359,40.1262,128500.0
2009-05-14 14:30:00,62.21,62.45,62.05,62.43,122900.0,40.1327,40.2875,40.0294,40.2746,122900.0
2009-05-14 14:40:00,62.43,62.49,62.12,62.18,164100.0,40.2746,40.3133,40.0746,40.1133,164100.0
2009-05-14 14:50:00,62.19,62.23,62.1,62.18,86400.0,40.1198,40.1456,40.0617,40.1133,86400.0
2009-05-14 15:00:00,62.21,62.33,62.01,62.07,133800.0,40.1327,40.2101,40.0036,40.0423,133800.0
2009-05-14 15:10:00,62.07,62.13,61.81,62.08,116000.0,40.0423,40.081,39.8746,40.0488,116000.0
2009-05-14 15:20:00,62.08,62.18,61.91,62.09,160000.0,40.0488,40.1133,39.9391,40.0552,160000.0
2009-05-14 15:30:00,62.07,62.08,61.73,61.85,177400.0,40.0423,40.0488,39.823,39.9004,177400.0
2009-05-14 15:40:00,61.85,62.3,61.85,62.17,225400.0,39.9004,40.1907,39.9004,40.1069,225400.0
2009-05-14 15:50:00,62.15,62.37,61.91,61.97,275300.0,40.094,40.2359,39.9391,39.9778,275300.0
2009-05-15 09:30:00,61.58,61.91,60.26,61.35,499400.0,39.7262,39.9391,38.8747,39.5779,499400.0
2009-05-15 09:40:00,61.4,61.4,60.42,60.45,157400.0,39.6101,39.6101,38.9779,38.9973,157400.0
2009-05-15 09:50:00,60.45,60.45,60.01,60.03,280300.0,38.9973,38.9973,38.7134,38.7263,280300.0
2009-05-15 10:00:00,60.0,60.01,59.4,59.88,227700.0,38.707,38.7134,38.3199,38.6295,227700.0
2009-05-15 10:10:00,59.91,59.97,59.47,59.73,179500.0,38.6489,38.6876,38.365,38.5328,179500.0
2009-05-15 10:20:00,59.64,60.14,59.57,60.0,104700.0,38.4747,38.7973,38.4296,38.707,104700.0
2009-05-15 10:30:00,59.96,60.39,59.89,60.33,129100.0,38.6811,38.9585,38.636,38.9198,129100.0
2009-05-15 10:40:00,60.37,60.56,60.18,60.29,135100.0,38.9456,39.0682,38.8231,38.894,135100.0
2009-05-15 10:50:00,60.29,60.32,59.87,59.87,103800.0,38.894,38.9134,38.6231,38.6231,103800.0
2009-05-15 11:00:00,59.87,59.95,59.5,59.53,126100.0,38.6231,38.6747,38.3844,38.4037,126100.0
2009-05-15 11:10:00,59.55,59.75,59.51,59.55,99600.0,38.4167,38.5457,38.3908,38.4167,99600.0
2009-05-15 11:20:00,59.55,59.68,59.41,59.51,125600.0,38.4167,38.5005,38.3263,38.3908,125600.0
2009-05-15 11:30:00,59.51,59.51,59.2,59.25,168400.0,38.3908,38.3908,38.1909,38.2231,168400.0
2009-05-15 11:40:00,59.25,59.33,59.02,59.04,153100.0,38.2231,38.2747,38.0747,38.0876,153100.0
2009-05-15 11:50:00,59.06,59.12,58.72,58.76,160900.0,38.1005,38.1393,37.8812,37.907,160900.0
2009-05-15 12:00:00,58.75,58.9,58.61,58.87,166400.0,37.9006,37.9973,37.8102,37.978,166400.0
2009-05-15 12:10:00,58.88,58.98,58.71,58.72,108900.0,37.9844,38.0489,37.8748,37.8812,108900.0
2009-05-15 12:20:00,58.72,58.89,58.62,58.68,144900.0,37.8812,37.9909,37.8167,37.8554,144900.0
2009-05-15 12:30:00,58.68,58.7,58.4,58.53,138800.0,37.8554,37.8683,37.6748,37.7586,138800.0
2009-05-15 12:40:00,58.53,58.6,58.32,58.34,88900.0,37.7586,37.8038,37.6232,37.6361,88900.0
2009-05-15 12:50:00,58.34,58.38,58.05,58.2,95900.0,37.6361,37.6619,37.449,37.5457,95900.0
2009-05-15 13:00:00,58.23,58.5,58.1,58.5,106300.0,37.5651,37.7393,37.4812,37.7393,106300.0
2009-05-15 13:10:00,58.5,58.77,58.32,58.7,94200.0,37.7393,37.9135,37.6232,37.8683,94200.0
2009-05-15 13:20:00,58.7,58.72,58.46,58.5,125400.0,37.8683,37.8812,37.7135,37.7393,125400.0
2009-05-15 13:30:00,58.49,58.61,58.36,58.48,99100.0,37.7328,37.8102,37.649,37.7264,99100.0
2009-05-15 13:40:00,58.48,58.51,58.36,58.49,80100.0,37.7264,37.7457,37.649,37.7328,80100.0
2009-05-15 13:50:00,58.48,58.49,58.34,58.39,72900.0,37.7264,37.7328,37.6361,37.6683,72900.0
2009-05-15 14:00:00,58.38,58.49,58.35,58.49,72500.0,37.6619,37.7328,37.6425,37.7328,72500.0
2009-05-15 14:10:00,58.49,58.55,58.39,58.5,133000.0,37.7328,37.7715,37.6683,37.7393,133000.0
2009-05-15 14:20:00,58.5,58.55,58.2,58.29,133700.0,37.7393,37.7715,37.5457,37.6038,133700.0
2009-05-15 14:30:00,58.29,58.3,58.19,58.28,111100.0,37.6038,37.6103,37.5393,37.5974,111100.0
2009-05-15 14:40:00,58.28,58.3,58.14,58.21,121400.0,37.5974,37.6103,37.507,37.5522,121400.0
2009-05-15 14:50:00,58.21,58.47,58.21,58.43,107900.0,37.5522,37.7199,37.5522,37.6941,107900.0
2009-05-15 15:00:00,58.43,58.45,58.21,58.32,99200.0,37.6941,37.707,37.5522,37.6232,99200.0
2009-05-15 15:10:00,58.3,58.5,58.28,58.42,152700.0,37.6103,37.7393,37.5974,37.6877,152700.0
2009-05-15 15:20:00,58.43,58.63,58.42,58.51,233800.0,37.6941,37.8231,37.6877,37.7457,233800.0
2009-05-15 15:30:00,58.53,58.6,58.25,58.47,224600.0,37.7586,37.8038,37.578,37.7199,224600.0
2009-05-15 15:40:00,58.46,58.61,58.42,58.54,279100.0,37.7135,37.8102,37.6877,37.7651,279100.0
2009-05-15 15:50:00,58.55,58.68,58.43,58.48,476800.0,37.7715,37.8554,37.6941,37.7264,476800.0
2009-05-18 09:30:00,59.52,59.85,59.12,59.85,229700.0,38.3973,38.6102,38.1393,38.6102,229700.0
2009-05-18 09:40:00,59.85,60.78,59.8,60.74,346500.0,38.6102,39.2101,38.5779,39.1843,346500.0
2009-05-18 09:50:00,60.75,61.47,60.71,61.22,313500.0,39.1908,39.6553,39.165,39.494,313500.0
2009-05-18 10:00:00,61.19,61.21,60.75,60.8,278500.0,39.4746,39.4875,39.1908,39.223,278500.0
2009-05-18 10:10:00,60.79,61.05,60.68,60.94,125600.0,39.2166,39.3843,39.1456,39.3134,125600.0
2009-05-18 10:20:00,60.97,61.42,60.95,61.12,134900.0,39.3327,39.623,39.3198,39.4295,134900.0
2009-05-18 10:30:00,61.13,61.45,61.13,61.43,120700.0,39.4359,39.6424,39.4359,39.6295,120700.0
2009-05-18 10:40:00,61.43,61.75,61.29,61.63,172200.0,39.6295,39.8359,39.5392,39.7585,172200.0
2009-05-18 10:50:00,61.67,61.73,61.47,61.54,97800.0,39.7843,39.823,39.6553,39.7004,97800.0
2009-05-18 11:00:00,61.54,61.6,61.4,61.43,83500.0,39.7004,39.7391,39.6101,39.6295,83500.0
2009-05-18 11:10:00,61.42,61.84,61.42,61.71,104300.0,39.623,39.894,39.623,39.8101,104300.0
2009-05-18 11:20:00,61.71,61.74,61.62,61.68,52500.0,39.8101,39.8295,39.752,39.7907,52500.0
2009-05-18 11:30:00,61.7,61.8,61.61,61.62,60900.0,39.8036,39.8682,39.7456,39.752,60900.0
2009-05-18 11:40:00,61.61,61.77,61.54,61.55,63500.0,39.7456,39.8488,39.7004,39.7069,63500.0
2009-05-18 11:50:00,61.55,61.67,61.35,61.38,67100.0,39.7069,39.7843,39.5779,39.5972,67100.0
2009-05-18 12:00:00,61.4,61.49,61.29,61.33,71200.0,39.6101,39.6682,39.5392,39.565,71200.0
2009-05-18 12:10:00,61.34,61.5,61.32,61.38,40500.0,39.5714,39.6746,39.5585,39.5972,40500.0
2009-05-18 12:20:00,61.39,61.64,61.33,61.56,52400.0,39.6037,39.7649,39.565,39.7133,52400.0
2009-05-18 12:30:00,61.58,61.61,61.46,61.51,34600.0,39.7262,39.7456,39.6488,39.6811,34600.0
2009-05-18 12:40:00,61.52,61.62,61.36,61.44,104700.0,39.6875,39.752,39.5843,39.6359,104700.0
2009-05-18 12:50:00,61.47,61.6,61.4,61.54,52500.0,39.6553,39.7391,39.6101,39.7004,52500.0
2009-05-18 13:00:00,61.54,61.62,61.39,61.59,71400.0,39.7004,39.752,39.6037,39.7327,71400.0
2009-05-18 13:10:00,61.58,61.76,61.53,61.75,66000.0,39.7262,39.8424,39.694,39.8359,66000.0
2009-05-18 13:20:00,61.75,61.88,61.69,61.76,62600.0,39.8359,39.9198,39.7972,39.8424,62600.0
2009-05-18 13:30:00,61.76,61.78,61.52,61.62,32900.0,39.8424,39.8553,39.6875,39.752,32900.0
2009-05-18 13:40:00,61.61,61.63,61.39,61.55,61600.0,39.7456,39.7585,39.6037,39.7069,61600.0
2009-05-18 13:50:00,61.53,61.75,61.35,61.35,74200.0,39.694,39.8359,39.5779,39.5779,74200.0
2009-05-18 14:00:00,61.37,61.51,61.32,61.35,78200.0,39.5908,39.6811,39.5585,39.5779,78200.0
2009-05-18 14:10:00,61.35,61.48,61.04,61.14,89700.0,39.5779,39.6617,39.3779,39.4424,89700.0
2009-05-18 14:20:00,61.15,61.19,60.88,61.0,50100.0,39.4488,39.4746,39.2747,39.3521,50100.0
2009-05-18 14:30:00,60.99,61.33,60.99,61.33,51600.0,39.3456,39.565,39.3456,39.565,51600.0
2009-05-18 14:40:00,61.31,61.42,61.18,61.36,73100.0,39.5521,39.623,39.4682,39.5843,73100.0
2009-05-18 14:50:00,61.33,61.41,61.21,61.25,62600.0,39.565,39.6166,39.4875,39.5133,62600.0
2009-05-18 15:00:00,61.24,61.47,61.15,61.38,53100.0,39.5069,39.6553,39.4488,39.5972,53100.0
2009-05-18 15:10:00,61.39,61.41,61.14,61.17,73000.0,39.6037,39.6166,39.4424,39.4617,73000.0
2009-05-18 15:20:00,61.17,61.21,61.03,61.08,82300.0,39.4617,39.4875,39.3714,39.4037,82300.0
2009-05-18 15:30:00,61.09,61.18,60.97,61.16,113200.0,39.4101,39.4682,39.3327,39.4553,113200.0
2009-05-18 15:40:00,61.16,61.37,61.04,61.33,188800.0,39.4553,39.5908,39.3779,39.565,188800.0
2009-05-18 15:50:00,61.32,61.58,61.32,61.49,263800.0,39.5585,39.7262,39.5585,39.6682,263800.0
2009-05-19 09:30:00,61.59,62.35,61.59,62.21,162700.0,39.7327,40.223,39.7327,40.1327,162700.0
2009-05-19 09:40:00,62.21,62.21,61.51,61.57,201200.0,40.1327,40.1327,39.6811,39.7198,201200.0
2009-05-19 09:50:00,61.57,61.66,61.21,61.44,202200.0,39.7198,39.7778,39.4875,39.6359,202200.0
2009-05-19 10:00:00,61.42,61.66,61.25,61.62,105700.0,39.623,39.7778,39.5133,39.752,105700.0
2009-05-19 10:10:00,61.61,62.08,61.54,62.06,178900.0,39.7456,40.0488,39.7004,40.0359,178900.0
2009-05-19 10:20:00,62.09,62.55,61.86,62.43,171900.0,40.0552,40.352,39.9069,40.2746,171900.0
2009-05-19 10:30:00,62.43,62.48,62.19,62.38,130200.0,40.2746,40.3068,40.1198,40.2423,130200.0
2009-05-19 10:40:00,62.38,62.53,62.1,62.39,160000.0,40.2423,40.3391,40.0617,40.2488,160000.0
2009-05-19 10:50:00,62.4,62.57,62.36,62.48,157900.0,40.2552,40.3649,40.2294,40.3068,157900.0
2009-05-19 11:00:00,62.47,62.78,62.44,62.7,139200.0,40.3004,40.5004,40.281,40.4488,139200.0
2009-05-19 11:10:00,62.7,62.78,62.56,62.63,145100.0,40.4488,40.5004,40.3584,40.4036,145100.0
2009-05-19 11:20:00,62.63,63.13,62.63,63.1,223600.0,40.4036,40.7262,40.4036,40.7068,223600.0
2009-05-19 11:30:00,63.1,63.18,62.92,63.11,118700.0,40.7068,40.7584,40.5907,40.7133,118700.0
2009-05-19 11:40:00,63.1,63.3,63.08,63.2,109700.0,40.7068,40.8358,40.6939,40.7713,109700.0
2009-05-19 11:50:00,63.2,63.4,63.07,63.29,104400.0,40.7713,40.9003,40.6875,40.8294,104400.0
2009-05-19 12:00:00,63.31,63.36,63.12,63.2,115600.0,40.8423,40.8745,40.7197,40.7713,115600.0
2009-05-19 12:10:00,63.23,63.39,63.19,63.3,176100.0,40.7907,40.8939,40.7649,40.8358,176100.0
2009-05-19 12:20:00,63.3,63.44,63.25,63.36,92900.0,40.8358,40.9262,40.8036,40.8745,92900.0
2009-05-19 12:30:00,63.38,63.4,63.02,63.04,100900.0,40.8874,40.9003,40.6552,40.6681,100900.0
2009-05-19 12:40:00,63.04,63.06,62.95,62.98,77000.0,40.6681,40.681,40.61,40.6294,77000.0
2009-05-19 12:50:00,62.99,63.0,62.6,62.6,101300.0,40.6358,40.6423,40.3843,40.3843,101300.0
2009-05-19 13:00:00,62.6,62.9,62.6,62.9,105000.0,40.3843,40.5778,40.3843,40.5778,105000.0
2009-05-19 13:10:00,62.9,63.07,62.78,63.03,39900.0,40.5778,40.6875,40.5004,40.6617,39900.0
2009-05-19 13:20:00,63.03,63.22,63.03,63.12,32100.0,40.6617,40.7842,40.6617,40.7197,32100.0
2009-05-19 13:30:00,63.14,63.31,62.92,63.1,73800.0,40.7326,40.8423,40.5907,40.7068,73800.0
2009-05-19 13:40:00,63.1,63.18,62.93,63.04,67000.0,40.7068,40.7584,40.5971,40.6681,67000.0
2009-05-19 13:50:00,63.04,63.11,62.89,63.05,70200.0,40.6681,40.7133,40.5713,40.6746,70200.0
2009-05-19 14:00:00,63.04,63.07,62.68,62.82,115200.0,40.6681,40.6875,40.4359,40.5262,115200.0
2009-05-19 14:10:00,62.83,62.86,62.71,62.84,44200.0,40.5326,40.552,40.4552,40.5391,44200.0
2009-05-19 14:20:00,62.85,62.93,62.76,62.78,57700.0,40.5455,40.5971,40.4875,40.5004,57700.0
2009-05-19 14:30:00,62.79,62.86,62.68,62.73,76400.0,40.5068,40.552,40.4359,40.4681,76400.0
2009-05-19 14:40:00,62.75,62.86,62.72,62.79,88400.0,40.481,40.552,40.4617,40.5068,88400.0
2009-05-19 14:50:00,62.8,62.88,62.71,62.74,58200.0,40.5133,40.5649,40.4552,40.4746,58200.0
2009-05-19 15:00:00,62.74,62.96,62.72,62.81,101200.0,40.4746,40.6165,40.4617,40.5197,101200.0
2009-05-19 15:10:00,62.82,62.88,62.62,62.87,88900.0,40.5262,40.5649,40.3972,40.5584,88900.0
2009-05-19 15:20:00,62.85,62.87,62.67,62.74,82900.0,40.5455,40.5584,40.4294,40.4746,82900.0
2009-05-19 15:30:00,62.75,62.75,62.42,62.49,175300.0,40.481,40.481,40.2681,40.3133,175300.0
2009-05-19 15:40:00,62.5,62.59,62.13,62.13,203800.0,40.3197,40.3778,40.081,40.081,203800.0
2009-05-19 15:50:00,62.13,62.42,62.0,62.12,234800.0,40.081,40.2681,39.9972,40.0746,234800.0
2009-05-20 09:30:00,63.25,63.96,63.14,63.21,312800.0,40.8036,41.2616,40.7326,40.7778,312800.0
2009-05-20 09:40:00,63.23,63.99,63.23,63.99,232200.0,40.7907,41.281,40.7907,41.281,232200.0
2009-05-20 09:50:00,63.99,64.18,63.77,63.98,204900.0,41.281,41.4035,41.139,41.2745,204900.0
2009-05-20 10:00:00,64.0,64.48,64.0,64.37,194000.0,41.2874,41.5971,41.2874,41.5261,194000.0
2009-05-20 10:10:00,64.38,64.44,64.04,64.44,250400.0,41.5326,41.5713,41.3132,41.5713,250400.0
2009-05-20 10:20:00,64.45,64.84,64.39,64.72,159000.0,41.5777,41.8293,41.539,41.7519,159000.0
2009-05-20 10:30:00,64.76,65.01,64.37,64.52,362600.0,41.7777,41.939,41.5261,41.6229,362600.0
2009-05-20 10:40:00,64.52,64.56,64.03,64.25,276200.0,41.6229,41.6487,41.3068,41.4487,276200.0
2009-05-20 10:50:00,64.27,64.5,63.81,63.92,202400.0,41.4616,41.61,41.1648,41.2358,202400.0
2009-05-20 11:00:00,63.88,63.92,63.54,63.8,254300.0,41.21,41.2358,40.9907,41.1584,254300.0
2009-05-20 11:10:00,63.79,63.99,63.48,63.73,136600.0,41.1519,41.281,40.952,41.1132,136600.0
2009-05-20 11:20:00,63.73,63.98,63.4,63.61,107100.0,41.1132,41.2745,40.9003,41.0358,107100.0
2009-05-20 11:30:00,63.64,64.03,63.64,63.96,92700.0,41.0552,41.3068,41.0552,41.2616,92700.0
2009-05-20 11:40:00,63.96,64.05,63.8,63.8,45700.0,41.2616,41.3197,41.1584,41.1584,45700.0
2009-05-20 11:50:00,63.82,63.93,63.32,63.32,90800.0,41.1713,41.2423,40.8487,40.8487,90800.0
2009-05-20 12:00:00,63.34,63.42,63.14,63.19,113800.0,40.8616,40.9132,40.7326,40.7649,113800.0
2009-05-20 12:10:00,63.19,63.31,63.0,63.12,233400.0,40.7649,40.8423,40.6423,40.7197,233400.0
2009-05-20 12:20:00,63.1,63.26,63.01,63.22,77300.0,40.7068,40.81,40.6488,40.7842,77300.0
2009-05-20 12:30:00,63.21,63.35,63.04,63.32,50400.0,40.7778,40.8681,40.6681,40.8487,50400.0
2009-05-20 12:40:00,63.34,63.7,63.3,63.6,76700.0,40.8616,41.0939,40.8358,41.0294,76700.0
2009-05-20 12:50:00,63.61,63.68,62.98,62.98,138800.0,41.0358,41.081,40.6294,40.6294,138800.0
2009-05-20 13:00:00,62.99,63.34,62.88,63.27,102600.0,40.6358,40.8616,40.5649,40.8165,102600.0
2009-05-20 13:10:00,63.26,63.45,63.2,63.24,46700.0,40.81,40.9326,40.7713,40.7971,46700.0
2009-05-20 13:20:00,63.23,63.23,62.9,63.04,133800.0,40.7907,40.7907,40.5778,40.6681,133800.0
2009-05-20 13:30:00,63.03,63.25,62.97,63.11,46400.0,40.6617,40.8036,40.6229,40.7133,46400.0
2009-05-20 13:40:00,63.12,63.4,63.1,63.32,93200.0,40.7197,40.9003,40.7068,40.8487,93200.0
2009-05-20 13:50:00,63.3,63.32,63.22,63.29,50700.0,40.8358,40.8487,40.7842,40.8294,50700.0
2009-05-20 14:00:00,63.3,63.31,62.87,63.16,152300.0,40.8358,40.8423,40.5584,40.7455,152300.0
2009-05-20 14:10:00,63.17,63.34,63.02,63.3,120900.0,40.752,40.8616,40.6552,40.8358,120900.0
2009-05-20 14:20:00,63.31,63.31,62.94,62.95,163600.0,40.8423,40.8423,40.6036,40.61,163600.0
2009-05-20 14:30:00,62.96,62.97,62.74,62.82,121000.0,40.6165,40.6229,40.4746,40.5262,121000.0
2009-05-20 14:40:00,62.82,63.09,62.74,63.05,101200.0,40.5262,40.7004,40.4746,40.6746,101200.0
2009-05-20 14:50:00,63.03,63.25,62.88,63.14,135300.0,40.6617,40.8036,40.5649,40.7326,135300.0
2009-05-20 15:00:00,63.12,63.14,62.92,62.95,87300.0,40.7197,40.7326,40.5907,40.61,87300.0
2009-05-20 15:10:00,62.94,63.03,62.69,62.71,101900.0,40.6036,40.6617,40.4423,40.4552,101900.0
2009-05-20 15:20:00,62.72,62.72,62.15,62.22,193700.0,40.4617,40.4617,40.094,40.1391,193700.0
2009-05-20 15:30:00,62.22,62.29,62.06,62.09,252400.0,40.1391,40.1843,40.0359,40.0552,252400.0
2009-05-20 15:40:00,62.11,62.15,61.63,61.75,252900.0,40.0681,40.094,39.7585,39.8359,252900.0
2009-05-20 15:50:00,61.75,61.89,61.59,61.77,300600.0,39.8359,39.9262,39.7327,39.8488,300600.0
2009-05-21 09:30:00,60.84,61.12,59.84,59.91,245200.0,39.2489,39.4295,38.6037,38.6489,245200.0
2009-05-21 09:40:00,59.94,60.33,59.69,59.99,122700.0,38.6682,38.9198,38.507,38.7005,122700.0
2009-05-21 09:50:00,60.01,60.25,59.79,59.86,119400.0,38.7134,38.8682,38.5715,38.6166,119400.0
2009-05-21 10:00:00,59.86,60.19,59.69,59.69,165400.0,38.6166,38.8295,38.507,38.507,165400.0
2009-05-21 10:10:00,59.68,59.76,59.36,59.42,125800.0,38.5005,38.5521,38.2941,38.3328,125800.0
2009-05-21 10:20:00,59.4,59.59,59.22,59.41,102100.0,38.3199,38.4425,38.2038,38.3263,102100.0
2009-05-21 10:30:00,59.42,59.42,58.9,58.92,303000.0,38.3328,38.3328,37.9973,38.0102,303000.0
2009-05-21 10:40:00,58.9,59.08,58.73,58.88,244300.0,37.9973,38.1134,37.8877,37.9844,244300.0
2009-05-21 10:50:00,58.87,59.0,58.72,58.74,144000.0,37.978,38.0618,37.8812,37.8941,144000.0
2009-05-21 11:00:00,58.75,58.88,58.72,58.84,117900.0,37.9006,37.9844,37.8812,37.9586,117900.0
2009-05-21 11:10:00,58.83,59.27,58.83,59.19,120400.0,37.9522,38.236,37.9522,38.1844,120400.0
2009-05-21 11:20:00,59.2,59.43,59.15,59.41,72000.0,38.1909,38.3392,38.1586,38.3263,72000.0
2009-05-21 11:30:00,59.41,59.62,59.29,59.58,77800.0,38.3263,38.4618,38.2489,38.436,77800.0
2009-05-21 11:40:00,59.59,59.64,59.36,59.42,97500.0,38.4425,38.4747,38.2941,38.3328,97500.0
2009-05-21 11:50:00,59.42,59.73,59.36,59.73,56000.0,38.3328,38.5328,38.2941,38.5328,56000.0
2009-05-21 12:00:00,59.73,59.97,59.7,59.86,97000.0,38.5328,38.6876,38.5134,38.6166,97000.0
2009-05-21 12:10:00,59.86,60.03,59.58,59.65,136300.0,38.6166,38.7263,38.436,38.4812,136300.0
2009-05-21 12:20:00,59.66,59.75,59.56,59.7,54800.0,38.4876,38.5457,38.4231,38.5134,54800.0
2009-05-21 12:30:00,59.68,60.01,59.63,59.92,121300.0,38.5005,38.7134,38.4683,38.6553,121300.0
2009-05-21 12:40:00,59.96,60.04,59.79,60.04,55200.0,38.6811,38.7328,38.5715,38.7328,55200.0
2009-05-21 12:50:00,60.04,60.1,59.66,60.0,109600.0,38.7328,38.7715,38.4876,38.707,109600.0
2009-05-21 13:00:00,60.0,60.08,59.81,59.87,62500.0,38.707,38.7586,38.5844,38.6231,62500.0
2009-05-21 13:10:00,59.89,59.95,59.74,59.76,34000.0,38.636,38.6747,38.5392,38.5521,34000.0
2009-05-21 13:20:00,59.75,59.81,59.54,59.67,61800.0,38.5457,38.5844,38.4102,38.4941,61800.0
2009-05-21 13:30:00,59.65,59.68,59.52,59.63,52300.0,38.4812,38.5005,38.3973,38.4683,52300.0
2009-05-21 13:40:00,59.64,59.87,59.56,59.84,50700.0,38.4747,38.6231,38.4231,38.6037,50700.0
2009-05-21 13:50:00,59.83,59.96,59.52,59.79,115300.0,38.5973,38.6811,38.3973,38.5715,115300.0
2009-05-21 14:00:00,59.79,59.93,59.38,59.4,124000.0,38.5715,38.6618,38.307,38.3199,124000.0
2009-05-21 14:10:00,59.39,59.42,59.13,59.35,77300.0,38.3134,38.3328,38.1457,38.2876,77300.0
2009-05-21 14:20:00,59.35,59.42,59.21,59.26,71900.0,38.2876,38.3328,38.1973,38.2296,71900.0
2009-05-21 14:30:00,59.29,59.56,59.22,59.29,68200.0,38.2489,38.4231,38.2038,38.2489,68200.0
2009-05-21 14:40:00,59.31,59.32,59.11,59.2,56800.0,38.2618,38.2683,38.1328,38.1909,56800.0
2009-05-21 14:50:00,59.22,59.33,59.04,59.27,74800.0,38.2038,38.2747,38.0876,38.236,74800.0
2009-05-21 15:00:00,59.29,59.43,59.16,59.19,69200.0,38.2489,38.3392,38.1651,38.1844,69200.0
2009-05-21 15:10:00,59.18,59.39,59.16,59.33,75200.0,38.178,38.3134,38.1651,38.2747,75200.0
2009-05-21 15:20:00,59.33,59.41,59.2,59.31,77800.0,38.2747,38.3263,38.1909,38.2618,77800.0
2009-05-21 15:30:00,59.3,59.6,59.3,59.48,144500.0,38.2554,38.4489,38.2554,38.3715,144500.0
2009-05-21 15:40:00,59.46,59.84,59.33,59.64,245600.0,38.3586,38.6037,38.2747,38.4747,245600.0
2009-05-21 15:50:00,59.63,59.95,59.54,59.8,313000.0,38.4683,38.6747,38.4102,38.5779,313000.0
2009-05-22 09:30:00,60.2,60.49,59.42,59.9,169400.0,38.836,39.0231,38.3328,38.6424,169400.0
2009-05-22 09:40:00,59.92,60.26,59.76,60.08,217100.0,38.6553,38.8747,38.5521,38.7586,217100.0
2009-05-22 09:50:00,60.06,60.17,59.6,60.02,115000.0,38.7457,38.8166,38.4489,38.7199,115000.0
2009-05-22 10:00:00,60.04,60.41,59.85,60.11,133000.0,38.7328,38.9715,38.6102,38.7779,133000.0
2009-05-22 10:10:00,60.12,60.5,60.06,60.36,139700.0,38.7844,39.0295,38.7457,38.9392,139700.0
2009-05-22 10:20:00,60.38,60.63,60.37,60.45,102100.0,38.9521,39.1134,38.9456,38.9973,102100.0
2009-05-22 10:30:00,60.43,60.5,60.25,60.37,74200.0,38.9844,39.0295,38.8682,38.9456,74200.0
2009-05-22 10:40:00,60.36,60.78,60.35,60.69,82000.0,38.9392,39.2101,38.9327,39.1521,82000.0
2009-05-22 10:50:00,60.7,61.06,60.7,60.98,107200.0,39.1585,39.3908,39.1585,39.3392,107200.0
2009-05-22 11:00:00,60.98,61.17,60.82,61.13,57100.0,39.3392,39.4617,39.2359,39.4359,57100.0
2009-05-22 11:10:00,61.13,61.18,60.87,60.88,134100.0,39.4359,39.4682,39.2682,39.2747,134100.0
2009-05-22 11:20:00,60.9,60.9,60.53,60.56,62600.0,39.2876,39.2876,39.0489,39.0682,62600.0
2009-05-22 11:30:00,60.59,60.7,60.47,60.5,31400.0,39.0876,39.1585,39.0102,39.0295,31400.0
2009-05-22 11:40:00,60.49,60.58,60.45,60.48,34000.0,39.0231,39.0811,38.9973,39.0166,34000.0
2009-05-22 11:50:00,60.48,60.48,60.19,60.31,38600.0,39.0166,39.0166,38.8295,38.9069,38600.0
2009-05-22 12:00:00,60.33,60.59,60.31,60.57,40900.0,38.9198,39.0876,38.9069,39.0747,40900.0
2009-05-22 12:10:00,60.58,60.68,60.41,60.49,53400.0,39.0811,39.1456,38.9715,39.0231,53400.0
2009-05-22 12:20:00,60.48,60.52,60.3,60.32,31900.0,39.0166,39.0424,38.9005,38.9134,31900.0
2009-05-22 12:30:00,60.32,60.32,60.15,60.28,36200.0,38.9134,38.9134,38.8037,38.8876,36200.0
2009-05-22 12:40:00,60.28,60.37,60.03,60.03,29500.0,38.8876,38.9456,38.7263,38.7263,29500.0
2009-05-22 12:50:00,60.04,60.33,60.03,60.25,40200.0,38.7328,38.9198,38.7263,38.8682,40200.0
2009-05-22 13:00:00,60.25,60.33,60.19,60.22,29100.0,38.8682,38.9198,38.8295,38.8489,29100.0
2009-05-22 13:10:00,60.22,60.3,60.17,60.23,49300.0,38.8489,38.9005,38.8166,38.8553,49300.0
2009-05-22 13:20:00,60.2,60.34,60.2,60.27,43700.0,38.836,38.9263,38.836,38.8811,43700.0
2009-05-22 13:30:00,60.28,60.3,59.94,60.01,52600.0,38.8876,38.9005,38.6682,38.7134,52600.0
2009-05-22 13:40:00,60.01,60.15,59.89,60.02,55000.0,38.7134,38.8037,38.636,38.7199,55000.0
2009-05-22 13:50:00,60.03,60.18,59.95,60.18,41900.0,38.7263,38.8231,38.6747,38.8231,41900.0
2009-05-22 14:00:00,60.18,60.32,60.05,60.08,69000.0,38.8231,38.9134,38.7392,38.7586,69000.0
2009-05-22 14:10:00,60.08,60.26,60.05,60.22,53300.0,38.7586,38.8747,38.7392,38.8489,53300.0
2009-05-22 14:20:00,60.22,60.38,60.15,60.34,48800.0,38.8489,38.9521,38.8037,38.9263,48800.0
2009-05-22 14:30:00,60.32,60.42,60.28,60.41,38500.0,38.9134,38.9779,38.8876,38.9715,38500.0
2009-05-22 14:40:00,60.41,60.48,60.37,60.38,37500.0,38.9715,39.0166,38.9456,38.9521,37500.0
2009-05-22 14:50:00,60.39,60.48,60.3,60.41,34800.0,38.9585,39.0166,38.9005,38.9715,34800.0
2009-05-22 15:00:00,60.4,60.45,60.31,60.32,40900.0,38.965,38.9973,38.9069,38.9134,40900.0
2009-05-22 15:10:00,60.32,60.4,60.03,60.12,81500.0,38.9134,38.965,38.7263,38.7844,81500.0
2009-05-22 15:20:00,60.13,60.18,59.87,60.07,89000.0,38.7908,38.8231,38.6231,38.7521,89000.0
2009-05-22 15:30:00,60.02,60.31,59.94,60.13,92100.0,38.7199,38.9069,38.6682,38.7908,92100.0
2009-05-22 15:40:00,60.13,60.25,59.74,59.9,160600.0,38.7908,38.8682,38.5392,38.6424,160600.0
2009-05-22 15:50:00,59.89,59.97,59.64,59.79,195600.0,38.636,38.6876,38.4747,38.5715,195600.0
2009-05-26 09:30:00,58.86,58.98,58.06,58.31,255200.0,37.9715,38.0489,37.4554,37.6167,255200.0
2009-05-26 09:40:00,58.33,58.62,58.25,58.43,233200.0,37.6296,37.8167,37.578,37.6941,233200.0
2009-05-26 09:50:00,58.43,58.87,58.33,58.84,164400.0,37.6941,37.978,37.6296,37.9586,164400.0
2009-05-26 10:00:00,58.88,59.95,58.87,59.74,314900.0,37.9844,38.6747,37.978,38.5392,314900.0
2009-05-26 10:10:00,59.72,59.8,59.24,59.44,285400.0,38.5263,38.5779,38.2167,38.3457,285400.0
2009-05-26 10:20:00,59.44,59.44,58.82,58.88,189000.0,38.3457,38.3457,37.9457,37.9844,189000.0
2009-05-26 10:30:00,58.89,59.48,58.86,59.26,131000.0,37.9909,38.3715,37.9715,38.2296,131000.0
2009-05-26 10:40:00,59.25,59.75,59.14,59.7,94800.0,38.2231,38.5457,38.1522,38.5134,94800.0
2009-05-26 10:50:00,59.69,59.99,59.64,59.67,126300.0,38.507,38.7005,38.4747,38.4941,126300.0
2009-05-26 11:00:00,59.7,59.8,59.47,59.67,105500.0,38.5134,38.5779,38.365,38.4941,105500.0
2009-05-26 11:10:00,59.67,59.95,59.66,59.83,90100.0,38.4941,38.6747,38.4876,38.5973,90100.0
2009-05-26 11:20:00,59.84,59.89,59.65,59.67,57200.0,38.6037,38.636,38.4812,38.4941,57200.0
2009-05-26 11:30:00,59.69,59.72,59.53,59.69,37500.0,38.507,38.5263,38.4037,38.507,37500.0
2009-05-26 11:40:00,59.7,60.13,59.67,60.03,78500.0,38.5134,38.7908,38.4941,38.7263,78500.0
2009-05-26 11:50:00,60.04,60.24,60.0,60.02,78200.0,38.7328,38.8618,38.707,38.7199,78200.0
2009-05-26 12:00:00,60.02,60.02,59.74,59.82,86700.0,38.7199,38.7199,38.5392,38.5908,86700.0
2009-05-26 12:10:00,59.82,59.95,59.82,59.88,68400.0,38.5908,38.6747,38.5908,38.6295,68400.0
2009-05-26 12:20:00,59.86,60.21,59.86,60.18,85200.0,38.6166,38.8424,38.6166,38.8231,85200.0
2009-05-26 12:30:00,60.19,60.22,60.11,60.16,79500.0,38.8295,38.8489,38.7779,38.8102,79500.0
2009-05-26 12:40:00,60.17,60.41,60.07,60.41,70500.0,38.8166,38.9715,38.7521,38.9715,70500.0
2009-05-26 12:50:00,60.39,60.61,60.37,60.51,85500.0,38.9585,39.1005,38.9456,39.036,85500.0
2009-05-26 13:00:00,60.5,60.52,60.4,60.43,58900.0,39.0295,39.0424,38.965,38.9844,58900.0
2009-05-26 13:10:00,60.42,60.47,60.31,60.39,52600.0,38.9779,39.0102,38.9069,38.9585,52600.0
2009-05-26 13:20:00,60.37,60.5,60.33,60.48,51500.0,38.9456,39.0295,38.9198,39.0166,51500.0
2009-05-26 13:30:00,60.48,60.51,60.4,60.49,57400.0,39.0166,39.036,38.965,39.0231,57400.0
2009-05-26 13:40:00,60.47,60.67,60.43,60.6,75600.0,39.0102,39.1392,38.9844,39.094,75600.0
2009-05-26 13:50:00,60.6,61.03,60.59,60.89,103000.0,39.094,39.3714,39.0876,39.2811,103000.0
2009-05-26 14:00:00,60.89,61.19,60.89,61.11,119800.0,39.2811,39.4746,39.2811,39.423,119800.0
2009-05-26 14:10:00,61.12,61.32,61.02,61.24,83600.0,39.4295,39.5585,39.365,39.5069,83600.0
2009-05-26 14:20:00,61.23,61.32,61.0,61.18,106300.0,39.5004,39.5585,39.3521,39.4682,106300.0
2009-05-26 14:30:00,61.17,61.38,61.16,61.18,80100.0,39.4617,39.5972,39.4553,39.4682,80100.0
2009-05-26 14:40:00,61.19,61.49,61.19,61.27,98500.0,39.4746,39.6682,39.4746,39.5263,98500.0
2009-05-26 14:50:00,61.25,61.28,61.05,61.07,71000.0,39.5133,39.5327,39.3843,39.3972,71000.0
2009-05-26 15:00:00,61.07,61.28,61.07,61.16,100000.0,39.3972,39.5327,39.3972,39.4553,100000.0
2009-05-26 15:10:00,61.17,61.43,60.93,61.11,152900.0,39.4617,39.6295,39.3069,39.423,152900.0
2009-05-26 15:20:00,61.13,61.19,61.01,61.07,107300.0,39.4359,39.4746,39.3585,39.3972,107300.0
2009-05-26 15:30:00,61.06,61.42,60.96,61.35,154000.0,39.3908,39.623,39.3263,39.5779,154000.0
2009-05-26 15:40:00,61.35,61.46,60.87,61.0,251000.0,39.5779,39.6488,39.2682,39.3521,251000.0
2009-05-26 15:50:00,61.01,61.41,60.9,61.38,318300.0,39.3585,39.6166,39.2876,39.5972,318300.0
2009-05-27 09:30:00,62.25,62.35,61.61,62.05,144900.0,40.1585,40.223,39.7456,40.0294,144900.0
2009-05-27 09:40:00,62.05,62.88,62.03,62.79,178600.0,40.0294,40.5649,40.0165,40.5068,178600.0
2009-05-27 09:50:00,62.78,62.91,62.33,62.38,98700.0,40.5004,40.5842,40.2101,40.2423,98700.0
2009-05-27 10:00:00,62.43,62.61,61.84,62.3,183200.0,40.2746,40.3907,39.894,40.1907,183200.0
2009-05-27 10:10:00,62.28,62.51,61.85,62.09,217600.0,40.1778,40.3262,39.9004,40.0552,217600.0
2009-05-27 10:20:00,62.1,62.29,61.94,62.18,197900.0,40.0617,40.1843,39.9585,40.1133,197900.0
2009-05-27 10:30:00,62.22,62.31,61.98,62.22,128000.0,40.1391,40.1972,39.9843,40.1391,128000.0
2009-05-27 10:40:00,62.22,62.33,61.83,62.04,146000.0,40.1391,40.2101,39.8875,40.023,146000.0
2009-05-27 10:50:00,62.08,62.1,61.71,61.83,120600.0,40.0488,40.0617,39.8101,39.8875,120600.0
2009-05-27 11:00:00,61.83,61.94,61.66,61.91,130000.0,39.8875,39.9585,39.7778,39.9391,130000.0
2009-05-27 11:10:00,61.93,62.04,61.75,61.96,127700.0,39.952,40.023,39.8359,39.9714,127700.0
2009-05-27 11:20:00,61.97,62.0,61.64,61.69,70100.0,39.9778,39.9972,39.7649,39.7972,70100.0
2009-05-27 11:30:00,61.67,62.06,61.57,61.96,144500.0,39.7843,40.0359,39.7198,39.9714,144500.0
2009-05-27 11:40:00,61.94,62.0,61.87,61.97,43400.0,39.9585,39.9972,39.9133,39.9778,43400.0
2009-05-27 11:50:00,61.97,62.03,61.89,62.02,56700.0,39.9778,40.0165,39.9262,40.0101,56700.0
2009-05-27 12:00:00,62.02,62.2,61.99,62.09,123200.0,40.0101,40.1262,39.9907,40.0552,123200.0
2009-05-27 12:10:00,62.09,62.15,61.89,61.91,60100.0,40.0552,40.094,39.9262,39.9391,60100.0
2009-05-27 12:20:00,61.92,62.01,61.78,62.01,88700.0,39.9456,40.0036,39.8553,40.0036,88700.0
2009-05-27 12:30:00,62.01,62.13,61.97,62.0,43300.0,40.0036,40.081,39.9778,39.9972,43300.0
2009-05-27 12:40:00,61.99,62.06,61.81,61.98,60400.0,39.9907,40.0359,39.8746,39.9843,60400.0
2009-05-27 12:50:00,61.98,62.06,61.78,61.84,66300.0,39.9843,40.0359,39.8553,39.894,66300.0
2009-05-27 13:00:00,61.84,62.03,61.77,61.91,75500.0,39.894,40.0165,39.8488,39.9391,75500.0
2009-05-27 13:10:00,61.91,62.05,61.83,61.97,59400.0,39.9391,40.0294,39.8875,39.9778,59400.0
2009-05-27 13:20:00,61.98,62.0,61.86,61.98,56200.0,39.9843,39.9972,39.9069,39.9843,56200.0
2009-05-27 13:30:00,61.99,61.99,61.41,61.46,80800.0,39.9907,39.9907,39.6166,39.6488,80800.0
2009-05-27 13:40:00,61.43,61.64,61.23,61.27,76100.0,39.6295,39.7649,39.5004,39.5263,76100.0
2009-05-27 13:50:00,61.27,61.3,60.94,61.27,171700.0,39.5263,39.5456,39.3134,39.5263,171700.0
2009-05-27 14:00:00,61.22,61.24,60.65,60.75,98600.0,39.494,39.5069,39.1263,39.1908,98600.0
2009-05-27 14:10:00,60.74,60.86,60.64,60.7,126100.0,39.1843,39.2618,39.1198,39.1585,126100.0
2009-05-27 14:20:00,60.71,60.8,60.54,60.78,111400.0,39.165,39.223,39.0553,39.2101,111400.0
2009-05-27 14:30:00,60.77,60.85,60.63,60.81,67400.0,39.2037,39.2553,39.1134,39.2295,67400.0
2009-05-27 14:40:00,60.82,61.07,60.76,60.96,115900.0,39.2359,39.3972,39.1972,39.3263,115900.0
2009-05-27 14:50:00,60.98,61.01,60.62,60.62,82100.0,39.3392,39.3585,39.1069,39.1069,82100.0
2009-05-27 15:00:00,60.64,60.98,60.57,60.8,119900.0,39.1198,39.3392,39.0747,39.223,119900.0
2009-05-27 15:10:00,60.79,60.87,60.67,60.75,102200.0,39.2166,39.2682,39.1392,39.1908,102200.0
2009-05-27 15:20:00,60.73,60.74,60.13,60.17,166200.0,39.1779,39.1843,38.7908,38.8166,166200.0
2009-05-27 15:30:00,60.17,60.46,60.12,60.17,182200.0,38.8166,39.0037,38.7844,38.8166,182200.0
2009-05-27 15:40:00,60.15,60.49,60.13,60.46,199800.0,38.8037,39.0231,38.7908,39.0037,199800.0
2009-05-27 15:50:00,60.47,60.49,60.18,60.28,254000.0,39.0102,39.0231,38.8231,38.8876,254000.0
2009-05-28 09:30:00,59.88,60.7,59.39,60.49,264400.0,38.6295,39.1585,38.3134,39.0231,264400.0
2009-05-28 09:40:00,60.49,60.7,60.2,60.27,139800.0,39.0231,39.1585,38.836,38.8811,139800.0
2009-05-28 09:50:00,60.3,60.76,60.29,60.64,190900.0,38.9005,39.1972,38.894,39.1198,190900.0
2009-05-28 10:00:00,60.63,60.65,60.03,60.16,297700.0,39.1134,39.1263,38.7263,38.8102,297700.0
2009-05-28 10:10:00,60.12,60.5,60.01,60.44,269700.0,38.7844,39.0295,38.7134,38.9908,269700.0
2009-05-28 10:20:00,60.42,60.42,59.77,59.93,156400.0,38.9779,38.9779,38.5586,38.6618,156400.0
2009-05-28 10:30:00,59.97,60.33,59.97,60.14,137300.0,38.6876,38.9198,38.6876,38.7973,137300.0
2009-05-28 10:40:00,60.17,60.6,60.02,60.59,118500.0,38.8166,39.094,38.7199,39.0876,118500.0
2009-05-28 10:50:00,60.59,61.09,60.58,61.07,165200.0,39.0876,39.4101,39.0811,39.3972,165200.0
2009-05-28 11:00:00,61.07,61.6,61.03,61.55,282900.0,39.3972,39.7391,39.3714,39.7069,282900.0
2009-05-28 11:10:00,61.54,61.83,61.5,61.75,213000.0,39.7004,39.8875,39.6746,39.8359,213000.0
2009-05-28 11:20:00,61.77,62.17,61.74,62.1,182000.0,39.8488,40.1069,39.8295,40.0617,182000.0
2009-05-28 11:30:00,62.1,62.48,62.04,62.26,162300.0,40.0617,40.3068,40.023,40.1649,162300.0
2009-05-28 11:40:00,62.27,62.69,62.13,62.66,172100.0,40.1714,40.4423,40.081,40.423,172100.0
2009-05-28 11:50:00,62.65,62.71,62.35,62.36,150600.0,40.4165,40.4552,40.223,40.2294,150600.0
2009-05-28 12:00:00,62.36,62.55,62.2,62.2,133100.0,40.2294,40.352,40.1262,40.1262,133100.0
2009-05-28 12:10:00,62.2,62.32,61.85,61.88,142300.0,40.1262,40.2036,39.9004,39.9198,142300.0
2009-05-28 12:20:00,61.91,62.4,61.86,62.24,123500.0,39.9391,40.2552,39.9069,40.152,123500.0
2009-05-28 12:30:00,62.25,62.41,62.21,62.41,101900.0,40.1585,40.2617,40.1327,40.2617,101900.0
2009-05-28 12:40:00,62.41,62.45,62.03,62.16,70900.0,40.2617,40.2875,40.0165,40.1004,70900.0
2009-05-28 12:50:00,62.13,62.16,61.85,61.96,83900.0,40.081,40.1004,39.9004,39.9714,83900.0
2009-05-28 13:00:00,61.96,62.61,61.9,62.55,164500.0,39.9714,40.3907,39.9327,40.352,164500.0
2009-05-28 13:10:00,62.55,62.99,62.53,62.86,226200.0,40.352,40.6358,40.3391,40.552,226200.0
2009-05-28 13:20:00,62.86,62.98,62.69,62.78,181000.0,40.552,40.6294,40.4423,40.5004,181000.0
2009-05-28 13:30:00,62.79,62.85,62.6,62.68,73600.0,40.5068,40.5455,40.3843,40.4359,73600.0
2009-05-28 13:40:00,62.67,62.86,62.51,62.77,117700.0,40.4294,40.552,40.3262,40.4939,117700.0
2009-05-28 13:50:00,62.77,62.93,62.5,62.75,136600.0,40.4939,40.5971,40.3197,40.481,136600.0
2009-05-28 14:00:00,62.71,62.86,62.66,62.73,122700.0,40.4552,40.552,40.423,40.4681,122700.0
2009-05-28 14:10:00,62.73,62.81,62.56,62.79,113700.0,40.4681,40.5197,40.3584,40.5068,113700.0
2009-05-28 14:20:00,62.79,63.0,62.73,62.75,143000.0,40.5068,40.6423,40.4681,40.481,143000.0
2009-05-28 14:30:00,62.76,62.9,62.68,62.74,102000.0,40.4875,40.5778,40.4359,40.4746,102000.0
2009-05-28 14:40:00,62.75,62.81,62.39,62.63,124800.0,40.481,40.5197,40.2488,40.4036,124800.0
2009-05-28 14:50:00,62.62,62.71,62.46,62.63,99200.0,40.3972,40.4552,40.2939,40.4036,99200.0
2009-05-28 15:00:00,62.64,62.81,62.53,62.6,99400.0,40.4101,40.5197,40.3391,40.3843,99400.0
2009-05-28 15:10:00,62.58,62.58,62.27,62.44,115500.0,40.3714,40.3714,40.1714,40.281,115500.0
2009-05-28 15:20:00,62.44,62.52,62.22,62.45,127300.0,40.281,40.3326,40.1391,40.2875,127300.0
2009-05-28 15:30:00,62.43,62.43,62.08,62.29,161200.0,40.2746,40.2746,40.0488,40.1843,161200.0
2009-05-28 15:40:00,62.29,62.59,62.24,62.38,226800.0,40.1843,40.3778,40.152,40.2423,226800.0
2009-05-28 15:50:00,62.37,62.53,62.02,62.29,323400.0,40.2359,40.3391,40.0101,40.1843,323400.0
2009-05-29 09:30:00,63.32,63.6,62.72,63.05,219700.0,40.8487,41.0294,40.4617,40.6746,219700.0
2009-05-29 09:40:00,63.05,63.49,62.47,62.51,252400.0,40.6746,40.9584,40.3004,40.3262,252400.0
2009-05-29 09:50:00,62.5,63.05,62.18,62.94,211600.0,40.3197,40.6746,40.1133,40.6036,211600.0
2009-05-29 10:00:00,62.97,63.25,62.76,63.13,188300.0,40.6229,40.8036,40.4875,40.7262,188300.0
2009-05-29 10:10:00,63.12,63.8,63.12,63.76,258000.0,40.7197,41.1584,40.7197,41.1326,258000.0
2009-05-29 10:20:00,63.74,63.8,63.61,63.69,199400.0,41.1197,41.1584,41.0358,41.0874,199400.0
2009-05-29 10:30:00,63.74,63.8,63.41,63.64,139200.0,41.1197,41.1584,40.9068,41.0552,139200.0
2009-05-29 10:40:00,63.64,63.69,63.25,63.49,159900.0,41.0552,41.0874,40.8036,40.9584,159900.0
2009-05-29 10:50:00,63.49,63.68,63.31,63.54,101000.0,40.9584,41.081,40.8423,40.9907,101000.0
2009-05-29 11:00:00,63.54,63.65,63.38,63.49,67800.0,40.9907,41.0616,40.8874,40.9584,67800.0
2009-05-29 11:10:00,63.49,63.61,63.35,63.44,70300.0,40.9584,41.0358,40.8681,40.9262,70300.0
2009-05-29 11:20:00,63.42,63.64,63.3,63.3,132200.0,40.9132,41.0552,40.8358,40.8358,132200.0
2009-05-29 11:30:00,63.3,63.65,63.23,63.38,128900.0,40.8358,41.0616,40.7907,40.8874,128900.0
2009-05-29 11:40:00,63.38,63.56,63.28,63.52,87500.0,40.8874,41.0036,40.8229,40.9778,87500.0
2009-05-29 11:50:00,63.53,63.63,63.34,63.46,72600.0,40.9842,41.0487,40.8616,40.9391,72600.0
2009-05-29 12:00:00,63.46,63.7,63.42,63.68,90600.0,40.9391,41.0939,40.9132,41.081,90600.0
2009-05-29 12:10:00,63.66,63.75,63.6,63.7,84500.0,41.0681,41.1261,41.0294,41.0939,84500.0
2009-05-29 12:20:00,63.68,63.74,63.46,63.52,119100.0,41.081,41.1197,40.9391,40.9778,119100.0
2009-05-29 12:30:00,63.51,63.56,63.28,63.29,86600.0,40.9713,41.0036,40.8229,40.8294,86600.0
2009-05-29 12:40:00,63.28,63.4,63.16,63.21,73800.0,40.8229,40.9003,40.7455,40.7778,73800.0
2009-05-29 12:50:00,63.21,63.3,63.1,63.15,72600.0,40.7778,40.8358,40.7068,40.7391,72600.0
2009-05-29 13:00:00,63.17,63.27,63.06,63.11,170600.0,40.752,40.8165,40.681,40.7133,170600.0
2009-05-29 13:10:00,63.11,63.19,63.02,63.02,81800.0,40.7133,40.7649,40.6552,40.6552,81800.0
2009-05-29 13:20:00,63.04,63.05,62.91,63.01,99300.0,40.6681,40.6746,40.5842,40.6488,99300.0
2009-05-29 13:30:00,63.02,63.11,62.92,63.02,104200.0,40.6552,40.7133,40.5907,40.6552,104200.0
2009-05-29 13:40:00,62.99,63.15,62.98,63.0,141100.0,40.6358,40.7391,40.6294,40.6423,141100.0
2009-05-29 13:50:00,63.0,63.02,62.92,62.97,66200.0,40.6423,40.6552,40.5907,40.6229,66200.0
2009-05-29 14:00:00,62.98,63.02,62.92,62.94,47000.0,40.6294,40.6552,40.5907,40.6036,47000.0
2009-05-29 14:10:00,62.93,63.0,62.9,62.96,47400.0,40.5971,40.6423,40.5778,40.6165,47400.0
2009-05-29 14:20:00,62.98,63.0,62.77,62.81,113300.0,40.6294,40.6423,40.4939,40.5197,113300.0
2009-05-29 14:30:00,62.8,62.81,62.62,62.62,76500.0,40.5133,40.5197,40.3972,40.3972,76500.0
2009-05-29 14:40:00,62.63,62.63,62.4,62.43,76400.0,40.4036,40.4036,40.2552,40.2746,76400.0
2009-05-29 14:50:00,62.43,62.45,62.25,62.43,132300.0,40.2746,40.2875,40.1585,40.2746,132300.0
2009-05-29 15:00:00,62.42,62.68,62.35,62.51,116200.0,40.2681,40.4359,40.223,40.3262,116200.0
2009-05-29 15:10:00,62.51,62.67,62.45,62.5,118300.0,40.3262,40.4294,40.2875,40.3197,118300.0
2009-05-29 15:20:00,62.5,62.56,62.33,62.47,134500.0,40.3197,40.3584,40.2101,40.3004,134500.0
2009-05-29 15:30:00,62.46,62.61,62.33,62.59,137700.0,40.2939,40.3907,40.2101,40.3778,137700.0
2009-05-29 15:40:00,62.59,62.89,62.54,62.68,202500.0,40.3778,40.5713,40.3455,40.4359,202500.0
2009-05-29 15:50:00,62.69,63.25,62.56,63.24,403600.0,40.4423,40.8036,40.3584,40.7971,403600.0
2009-06-01 09:30:00,64.27,64.89,64.27,64.67,349000.0,41.4616,41.8616,41.4616,41.7196,349000.0
2009-06-01 09:40:00,64.63,65.04,64.61,65.01,343200.0,41.6938,41.9583,41.6809,41.939,343200.0
2009-06-01 09:50:00,65.0,65.2,64.91,65.12,287200.0,41.9325,42.0616,41.8745,42.0099,287200.0
2009-06-01 10:00:00,65.15,65.77,65.14,65.56,311000.0,42.0293,42.4293,42.0228,42.2938,311000.0
2009-06-01 10:10:00,65.56,65.92,65.4,65.92,262000.0,42.2938,42.526,42.1906,42.526,262000.0
2009-06-01 10:20:00,65.92,65.98,65.57,65.58,205400.0,42.526,42.5647,42.3002,42.3067,205400.0
2009-06-01 10:30:00,65.58,65.93,65.52,65.91,191900.0,42.3067,42.5325,42.268,42.5196,191900.0
2009-06-01 10:40:00,65.91,65.96,65.62,65.78,228700.0,42.5196,42.5518,42.3325,42.4357,228700.0
2009-06-01 10:50:00,65.79,66.08,65.69,66.02,215100.0,42.4422,42.6293,42.3777,42.5906,215100.0
2009-06-01 11:00:00,66.02,66.29,65.96,66.03,178000.0,42.5906,42.7647,42.5518,42.597,178000.0
2009-06-01 11:10:00,66.03,66.09,65.88,66.01,146400.0,42.597,42.6357,42.5002,42.5841,146400.0
2009-06-01 11:20:00,66.01,66.05,65.77,65.84,145100.0,42.5841,42.6099,42.4293,42.4744,145100.0
2009-06-01 11:30:00,65.86,66.0,65.82,65.98,105700.0,42.4873,42.5776,42.4615,42.5647,105700.0
2009-06-01 11:40:00,66.0,66.37,65.95,66.31,110100.0,42.5776,42.8163,42.5454,42.7776,110100.0
2009-06-01 11:50:00,66.3,66.42,66.19,66.35,114300.0,42.7712,42.8486,42.7002,42.8034,114300.0
2009-06-01 12:00:00,66.33,66.43,66.17,66.34,81800.0,42.7905,42.855,42.6873,42.797,81800.0
2009-06-01 12:10:00,66.34,66.5,66.31,66.49,71300.0,42.797,42.9002,42.7776,42.8938,71300.0
2009-06-01 12:20:00,66.47,66.48,66.25,66.41,70500.0,42.8809,42.8873,42.7389,42.8421,70500.0
2009-06-01 12:30:00,66.4,66.66,66.4,66.54,88400.0,42.8357,43.0034,42.8357,42.926,88400.0
2009-06-01 12:40:00,66.54,66.55,66.35,66.39,76900.0,42.926,42.9325,42.8034,42.8292,76900.0
2009-06-01 12:50:00,66.39,66.51,66.18,66.27,57100.0,42.8292,42.9067,42.6938,42.7518,57100.0
2009-06-01 13:00:00,66.26,66.38,66.21,66.37,43600.0,42.7454,42.8228,42.7131,42.8163,43600.0
2009-06-01 13:10:00,66.35,66.37,66.15,66.17,53000.0,42.8034,42.8163,42.6744,42.6873,53000.0
2009-06-01 13:20:00,66.15,66.29,66.15,66.28,53200.0,42.6744,42.7647,42.6744,42.7583,53200.0
2009-06-01 13:30:00,66.3,66.42,66.27,66.36,105200.0,42.7712,42.8486,42.7518,42.8099,105200.0
2009-06-01 13:40:00,66.37,66.39,66.23,66.36,77200.0,42.8163,42.8292,42.726,42.8099,77200.0
2009-06-01 13:50:00,66.38,66.68,66.37,66.55,79600.0,42.8228,43.0163,42.8163,42.9325,79600.0
2009-06-01 14:00:00,66.58,66.7,66.52,66.54,87100.0,42.9518,43.0292,42.9131,42.926,87100.0
2009-06-01 14:10:00,66.52,66.84,66.5,66.84,105300.0,42.9131,43.1195,42.9002,43.1195,105300.0
2009-06-01 14:20:00,66.84,66.93,66.74,66.8,113600.0,43.1195,43.1776,43.055,43.0937,113600.0
2009-06-01 14:30:00,66.79,66.83,66.43,66.58,94700.0,43.0873,43.1131,42.855,42.9518,94700.0
2009-06-01 14:40:00,66.6,66.74,66.47,66.62,64300.0,42.9647,43.055,42.8809,42.9776,64300.0
2009-06-01 14:50:00,66.66,66.66,66.46,66.55,90800.0,43.0034,43.0034,42.8744,42.9325,90800.0
2009-06-01 15:00:00,66.55,66.55,66.21,66.34,125700.0,42.9325,42.9325,42.7131,42.797,125700.0
2009-06-01 15:10:00,66.35,66.38,66.05,66.11,107400.0,42.8034,42.8228,42.6099,42.6486,107400.0
2009-06-01 15:20:00,66.11,66.58,66.03,66.54,153600.0,42.6486,42.9518,42.597,42.926,153600.0
2009-06-01 15:30:00,66.54,66.66,66.44,66.61,166500.0,42.926,43.0034,42.8615,42.9712,166500.0
2009-06-01 15:40:00,66.6,66.75,66.24,66.42,209900.0,42.9647,43.0615,42.7325,42.8486,209900.0
2009-06-01 15:50:00,66.41,66.56,66.1,66.46,377500.0,42.8421,42.9389,42.6422,42.8744,377500.0
2009-06-02 09:30:00,66.15,66.45,65.25,65.9,253200.0,42.6744,42.868,42.0938,42.5131,253200.0
2009-06-02 09:40:00,65.87,66.31,65.8,66.2,141200.0,42.4938,42.7776,42.4486,42.7067,141200.0
2009-06-02 09:50:00,66.2,66.52,66.0,66.52,143400.0,42.7067,42.9131,42.5776,42.9131,143400.0
2009-06-02 10:00:00,66.52,67.11,66.48,67.08,305100.0,42.9131,43.2937,42.8873,43.2744,305100.0
2009-06-02 10:10:00,67.11,67.13,66.38,66.42,187600.0,43.2937,43.3066,42.8228,42.8486,187600.0
2009-06-02 10:20:00,66.46,66.84,66.27,66.7,118400.0,42.8744,43.1195,42.7518,43.0292,118400.0
2009-06-02 10:30:00,66.7,66.93,66.64,66.87,64900.0,43.0292,43.1776,42.9905,43.1389,64900.0
2009-06-02 10:40:00,66.89,66.94,66.5,66.62,111900.0,43.1518,43.1841,42.9002,42.9776,111900.0
2009-06-02 10:50:00,66.63,66.63,66.28,66.35,154000.0,42.9841,42.9841,42.7583,42.8034,154000.0
2009-06-02 11:00:00,66.37,66.46,66.21,66.3,66200.0,42.8163,42.8744,42.7131,42.7712,66200.0
2009-06-02 11:10:00,66.29,66.29,66.04,66.04,119600.0,42.7647,42.7647,42.6035,42.6035,119600.0
2009-06-02 11:20:00,66.04,66.2,66.0,66.0,77500.0,42.6035,42.7067,42.5776,42.5776,77500.0
2009-06-02 11:30:00,66.02,66.05,65.41,65.46,144500.0,42.5906,42.6099,42.197,42.2293,144500.0
2009-06-02 11:40:00,65.45,65.65,65.41,65.56,115100.0,42.2228,42.3519,42.197,42.2938,115100.0
2009-06-02 11:50:00,65.53,65.74,65.52,65.69,92800.0,42.2744,42.4099,42.268,42.3777,92800.0
2009-06-02 12:00:00,65.7,65.76,65.52,65.56,138300.0,42.3841,42.4228,42.268,42.2938,138300.0
2009-06-02 12:10:00,65.55,65.62,65.41,65.61,92100.0,42.2873,42.3325,42.197,42.3261,92100.0
2009-06-02 12:20:00,65.6,65.61,65.49,65.56,82000.0,42.3196,42.3261,42.2486,42.2938,82000.0
2009-06-02 12:30:00,65.56,65.88,65.55,65.86,88800.0,42.2938,42.5002,42.2873,42.4873,88800.0
2009-06-02 12:40:00,65.87,66.05,65.81,65.89,76600.0,42.4938,42.6099,42.4551,42.5067,76600.0
2009-06-02 12:50:00,65.88,66.03,65.87,65.93,80900.0,42.5002,42.597,42.4938,42.5325,80900.0
2009-06-02 13:00:00,65.91,65.92,65.72,65.79,86900.0,42.5196,42.526,42.397,42.4422,86900.0
2009-06-02 13:10:00,65.79,65.97,65.74,65.9,86100.0,42.4422,42.5583,42.4099,42.5131,86100.0
2009-06-02 13:20:00,65.92,66.12,65.9,66.07,69200.0,42.526,42.6551,42.5131,42.6228,69200.0
2009-06-02 13:30:00,66.09,66.28,66.07,66.16,75500.0,42.6357,42.7583,42.6228,42.6809,75500.0
2009-06-02 13:40:00,66.16,66.3,66.15,66.24,90400.0,42.6809,42.7712,42.6744,42.7325,90400.0
2009-06-02 13:50:00,66.25,66.37,66.04,66.1,88600.0,42.7389,42.8163,42.6035,42.6422,88600.0
2009-06-02 14:00:00,66.1,66.13,65.89,65.94,214000.0,42.6422,42.6615,42.5067,42.5389,214000.0
2009-06-02 14:10:00,65.95,66.0,65.87,65.94,199900.0,42.5454,42.5776,42.4938,42.5389,199900.0
2009-06-02 14:20:00,65.94,66.02,65.74,65.79,158400.0,42.5389,42.5906,42.4099,42.4422,158400.0
2009-06-02 14:30:00,65.79,65.82,65.7,65.81,83400.0,42.4422,42.4615,42.3841,42.4551,83400.0
2009-06-02 14:40:00,65.8,66.01,65.78,66.0,148700.0,42.4486,42.5841,42.4357,42.5776,148700.0
2009-06-02 14:50:00,66.0,66.04,65.86,65.9,157300.0,42.5776,42.6035,42.4873,42.5131,157300.0
2009-06-02 15:00:00,65.9,66.18,65.88,66.16,132000.0,42.5131,42.6938,42.5002,42.6809,132000.0
2009-06-02 15:10:00,66.18,66.25,66.1,66.22,112000.0,42.6938,42.7389,42.6422,42.7196,112000.0
2009-06-02 15:20:00,66.22,66.51,66.15,66.32,161200.0,42.7196,42.9067,42.6744,42.7841,161200.0
2009-06-02 15:30:00,66.33,66.4,66.21,66.35,172700.0,42.7905,42.8357,42.7131,42.8034,172700.0
2009-06-02 15:40:00,66.34,66.5,66.25,66.5,125700.0,42.797,42.9002,42.7389,42.9002,125700.0
2009-06-02 15:50:00,66.49,66.51,66.09,66.13,194200.0,42.8938,42.9067,42.6357,42.6615,194200.0
2009-06-03 09:30:00,65.12,65.13,64.35,64.64,409100.0,42.0099,42.0164,41.5132,41.7003,409100.0
2009-06-03 09:40:00,64.68,64.8,64.36,64.5,256800.0,41.7261,41.8035,41.5197,41.61,256800.0
2009-06-03 09:50:00,64.5,64.75,64.4,64.68,274200.0,41.61,41.7713,41.5455,41.7261,274200.0
2009-06-03 10:00:00,64.68,64.68,64.26,64.51,293700.0,41.7261,41.7261,41.4551,41.6164,293700.0
2009-06-03 10:10:00,64.49,64.69,64.45,64.51,157900.0,41.6035,41.7325,41.5777,41.6164,157900.0
2009-06-03 10:20:00,64.51,64.63,64.31,64.6,156400.0,41.6164,41.6938,41.4874,41.6745,156400.0
2009-06-03 10:30:00,64.6,64.6,64.0,64.1,307900.0,41.6745,41.6745,41.2874,41.3519,307900.0
2009-06-03 10:40:00,64.1,64.31,64.04,64.06,126800.0,41.3519,41.4874,41.3132,41.3261,126800.0
2009-06-03 10:50:00,64.07,64.41,64.06,64.26,81800.0,41.3326,41.5519,41.3261,41.4551,81800.0
2009-06-03 11:00:00,64.28,64.31,64.15,64.27,87700.0,41.468,41.4874,41.3842,41.4616,87700.0
2009-06-03 11:10:00,64.27,64.27,63.94,63.95,313900.0,41.4616,41.4616,41.2487,41.2552,313900.0
2009-06-03 11:20:00,63.95,64.1,63.85,63.88,76400.0,41.2552,41.3519,41.1906,41.21,76400.0
2009-06-03 11:30:00,63.86,63.91,63.62,63.69,108700.0,41.1971,41.2294,41.0423,41.0874,108700.0
2009-06-03 11:40:00,63.69,63.74,63.51,63.54,93200.0,41.0874,41.1197,40.9713,40.9907,93200.0
2009-06-03 11:50:00,63.52,63.59,63.28,63.36,112800.0,40.9778,41.0229,40.8229,40.8745,112800.0
2009-06-03 12:00:00,63.34,63.44,63.23,63.25,97800.0,40.8616,40.9262,40.7907,40.8036,97800.0
2009-06-03 12:10:00,63.23,63.24,63.08,63.14,155100.0,40.7907,40.7971,40.6939,40.7326,155100.0
2009-06-03 12:20:00,63.15,63.2,62.95,62.95,135800.0,40.7391,40.7713,40.61,40.61,135800.0
2009-06-03 12:30:00,62.95,63.0,62.81,62.84,79600.0,40.61,40.6423,40.5197,40.5391,79600.0
2009-06-03 12:40:00,62.84,62.86,62.56,62.56,141900.0,40.5391,40.552,40.3584,40.3584,141900.0
2009-06-03 12:50:00,62.57,62.57,62.24,62.29,167300.0,40.3649,40.3649,40.152,40.1843,167300.0
2009-06-03 13:00:00,62.29,62.64,62.21,62.55,86900.0,40.1843,40.4101,40.1327,40.352,86900.0
2009-06-03 13:10:00,62.55,62.66,62.54,62.62,55700.0,40.352,40.423,40.3455,40.3972,55700.0
2009-06-03 13:20:00,62.62,62.79,62.5,62.77,178800.0,40.3972,40.5068,40.3197,40.4939,178800.0
2009-06-03 13:30:00,62.77,62.94,62.77,62.91,138700.0,40.4939,40.6036,40.4939,40.5842,138700.0
2009-06-03 13:40:00,62.93,62.98,62.86,62.93,194200.0,40.5971,40.6294,40.552,40.5971,194200.0
2009-06-03 13:50:00,62.92,63.25,62.92,63.21,230500.0,40.5907,40.8036,40.5907,40.7778,230500.0
2009-06-03 14:00:00,63.23,63.38,63.18,63.36,192700.0,40.7907,40.8874,40.7584,40.8745,192700.0
2009-06-03 14:10:00,63.36,63.37,63.17,63.18,143700.0,40.8745,40.881,40.752,40.7584,143700.0
2009-06-03 14:20:00,63.18,63.35,63.16,63.33,96500.0,40.7584,40.8681,40.7455,40.8552,96500.0
2009-06-03 14:30:00,63.32,63.38,63.11,63.19,87700.0,40.8487,40.8874,40.7133,40.7649,87700.0
2009-06-03 14:40:00,63.18,63.24,63.12,63.15,61900.0,40.7584,40.7971,40.7197,40.7391,61900.0
2009-06-03 14:50:00,63.15,63.34,63.11,63.16,71200.0,40.7391,40.8616,40.7133,40.7455,71200.0
2009-06-03 15:00:00,63.2,63.32,63.08,63.19,102100.0,40.7713,40.8487,40.6939,40.7649,102100.0
2009-06-03 15:10:00,63.19,63.2,63.01,63.01,106000.0,40.7649,40.7713,40.6488,40.6488,106000.0
2009-06-03 15:20:00,63.02,63.1,62.79,62.81,129200.0,40.6552,40.7068,40.5068,40.5197,129200.0
2009-06-03 15:30:00,62.79,63.06,62.79,62.85,159300.0,40.5068,40.681,40.5068,40.5455,159300.0
2009-06-03 15:40:00,62.85,63.36,62.83,63.35,279900.0,40.5455,40.8745,40.5326,40.8681,279900.0
2009-06-03 15:50:00,63.35,63.49,63.21,63.47,542500.0,40.8681,40.9584,40.7778,40.9455,542500.0
2009-06-04 09:30:00,64.26,65.0,64.08,64.23,197900.0,41.4551,41.9325,41.339,41.4358,197900.0
2009-06-04 09:40:00,64.21,64.5,63.64,63.72,207900.0,41.4229,41.61,41.0552,41.1068,207900.0
2009-06-04 09:50:00,63.72,64.0,63.38,63.89,208700.0,41.1068,41.2874,40.8874,41.2165,208700.0
2009-06-04 10:00:00,63.89,64.15,63.58,63.76,132500.0,41.2165,41.3842,41.0165,41.1326,132500.0
2009-06-04 10:10:00,63.74,64.0,63.61,64.0,102200.0,41.1197,41.2874,41.0358,41.2874,102200.0
2009-06-04 10:20:00,64.0,64.24,63.9,63.97,118000.0,41.2874,41.4422,41.2229,41.2681,118000.0
2009-06-04 10:30:00,63.93,63.93,63.32,63.52,173300.0,41.2423,41.2423,40.8487,40.9778,173300.0
2009-06-04 10:40:00,63.53,64.2,63.53,64.06,144700.0,40.9842,41.4164,40.9842,41.3261,144700.0
2009-06-04 10:50:00,64.05,64.54,64.05,64.44,152700.0,41.3197,41.6358,41.3197,41.5713,152700.0
2009-06-04 11:00:00,64.44,64.59,64.3,64.52,80000.0,41.5713,41.668,41.481,41.6229,80000.0
2009-06-04 11:10:00,64.54,64.85,64.41,64.79,80400.0,41.6358,41.8358,41.5519,41.7971,80400.0
2009-06-04 11:20:00,64.77,65.11,64.68,65.01,169000.0,41.7842,42.0035,41.7261,41.939,169000.0
2009-06-04 11:30:00,65.0,65.1,64.86,64.96,96100.0,41.9325,41.997,41.8422,41.9067,96100.0
2009-06-04 11:40:00,64.95,65.09,64.95,65.06,92200.0,41.9003,41.9906,41.9003,41.9712,92200.0
2009-06-04 11:50:00,65.08,65.22,64.96,64.96,76900.0,41.9841,42.0745,41.9067,41.9067,76900.0
2009-06-04 12:00:00,64.96,65.05,64.76,65.0,103700.0,41.9067,41.9648,41.7777,41.9325,103700.0
2009-06-04 12:10:00,65.0,65.0,64.82,64.95,71800.0,41.9325,41.9325,41.8164,41.9003,71800.0
2009-06-04 12:20:00,64.93,65.17,64.91,65.1,74700.0,41.8874,42.0422,41.8745,41.997,74700.0
2009-06-04 12:30:00,65.1,65.11,65.03,65.09,28200.0,41.997,42.0035,41.9519,41.9906,28200.0
2009-06-04 12:40:00,65.09,65.4,65.08,65.26,95700.0,41.9906,42.1906,41.9841,42.1003,95700.0
2009-06-04 12:50:00,65.25,65.32,65.17,65.28,38600.0,42.0938,42.139,42.0422,42.1132,38600.0
2009-06-04 13:00:00,65.31,65.5,65.31,65.5,51600.0,42.1325,42.2551,42.1325,42.2551,51600.0
2009-06-04 13:10:00,65.49,65.56,65.35,65.56,61500.0,42.2486,42.2938,42.1583,42.2938,61500.0
2009-06-04 13:20:00,65.56,65.73,65.53,65.69,82800.0,42.2938,42.4035,42.2744,42.3777,82800.0
2009-06-04 13:30:00,65.71,65.78,65.6,65.76,77400.0,42.3906,42.4357,42.3196,42.4228,77400.0
2009-06-04 13:40:00,65.79,65.87,65.64,65.86,79000.0,42.4422,42.4938,42.3454,42.4873,79000.0
2009-06-04 13:50:00,65.87,65.94,65.63,65.75,85600.0,42.4938,42.5389,42.339,42.4164,85600.0
2009-06-04 14:00:00,65.75,65.91,65.64,65.87,82600.0,42.4164,42.5196,42.3454,42.4938,82600.0
2009-06-04 14:10:00,65.88,65.88,65.76,65.76,84800.0,42.5002,42.5002,42.4228,42.4228,84800.0
2009-06-04 14:20:00,65.75,65.81,65.6,65.66,81700.0,42.4164,42.4551,42.3196,42.3583,81700.0
2009-06-04 14:30:00,65.66,65.72,65.32,65.36,122600.0,42.3583,42.397,42.139,42.1648,122600.0
2009-06-04 14:40:00,65.37,65.68,65.36,65.61,81600.0,42.1712,42.3712,42.1648,42.3261,81600.0
2009-06-04 14:50:00,65.6,65.71,65.47,65.58,87500.0,42.3196,42.3906,42.2357,42.3067,87500.0
2009-06-04 15:00:00,65.57,65.69,65.49,65.49,90300.0,42.3002,42.3777,42.2486,42.2486,90300.0
2009-06-04 15:10:00,65.49,65.54,65.35,65.47,81200.0,42.2486,42.2809,42.1583,42.2357,81200.0
2009-06-04 15:20:00,65.46,65.5,65.33,65.44,90600.0,42.2293,42.2551,42.1454,42.2164,90600.0
2009-06-04 15:30:00,65.44,65.66,65.34,65.54,142100.0,42.2164,42.3583,42.1519,42.2809,142100.0
2009-06-04 15:40:00,65.55,65.55,65.17,65.18,231500.0,42.2873,42.2873,42.0422,42.0487,231500.0
2009-06-04 15:50:00,65.19,65.55,65.15,65.4,259900.0,42.0551,42.2873,42.0293,42.1906,259900.0
2009-06-05 09:30:00,66.19,66.79,65.97,66.57,243900.0,42.7002,43.0873,42.5583,42.9454,243900.0
2009-06-05 09:40:00,66.61,66.74,65.02,65.19,264200.0,42.9712,43.055,41.9454,42.0551,264200.0
2009-06-05 09:50:00,65.22,65.86,65.08,65.75,228600.0,42.0745,42.4873,41.9841,42.4164,228600.0
2009-06-05 10:00:00,65.73,65.86,65.24,65.25,177200.0,42.4035,42.4873,42.0874,42.0938,177200.0
2009-06-05 10:10:00,65.26,65.26,64.73,64.93,168200.0,42.1003,42.1003,41.7584,41.8874,168200.0
2009-06-05 10:20:00,64.98,65.43,64.98,65.37,104700.0,41.9196,42.2099,41.9196,42.1712,104700.0
2009-06-05 10:30:00,65.36,65.37,64.79,64.96,282300.0,42.1648,42.1712,41.7971,41.9067,282300.0
2009-06-05 10:40:00,64.97,65.47,64.92,65.43,124600.0,41.9132,42.2357,41.8809,42.2099,124600.0
2009-06-05 10:50:00,65.43,65.49,65.28,65.48,112200.0,42.2099,42.2486,42.1132,42.2422,112200.0
2009-06-05 11:00:00,65.48,66.11,65.44,66.02,151100.0,42.2422,42.6486,42.2164,42.5906,151100.0
2009-06-05 11:10:00,66.01,66.05,65.48,65.5,90100.0,42.5841,42.6099,42.2422,42.2551,90100.0
2009-06-05 11:20:00,65.5,65.79,65.33,65.47,83400.0,42.2551,42.4422,42.1454,42.2357,83400.0
2009-06-05 11:30:00,65.43,65.43,65.13,65.3,78200.0,42.2099,42.2099,42.0164,42.1261,78200.0
2009-06-05 11:40:00,65.32,65.6,65.21,65.6,105500.0,42.139,42.3196,42.068,42.3196,105500.0
2009-06-05 11:50:00,65.6,65.87,65.46,65.73,65400.0,42.3196,42.4938,42.2293,42.4035,65400.0
2009-06-05 12:00:00,65.72,65.72,65.5,65.5,55700.0,42.397,42.397,42.2551,42.2551,55700.0
2009-06-05 12:10:00,65.48,65.54,65.31,65.37,66200.0,42.2422,42.2809,42.1325,42.1712,66200.0
2009-06-05 12:20:00,65.36,65.63,65.28,65.59,67200.0,42.1648,42.339,42.1132,42.3132,67200.0
2009-06-05 12:30:00,65.6,65.77,65.53,65.73,50900.0,42.3196,42.4293,42.2744,42.4035,50900.0
2009-06-05 12:40:00,65.74,65.78,65.58,65.73,54900.0,42.4099,42.4357,42.3067,42.4035,54900.0
2009-06-05 12:50:00,65.73,65.87,65.63,65.73,46000.0,42.4035,42.4938,42.339,42.4035,46000.0
2009-06-05 13:00:00,65.73,65.89,65.64,65.74,72200.0,42.4035,42.5067,42.3454,42.4099,72200.0
2009-06-05 13:10:00,65.75,65.83,65.32,65.49,120000.0,42.4164,42.468,42.139,42.2486,120000.0
2009-06-05 13:20:00,65.47,65.6,65.39,65.56,63800.0,42.2357,42.3196,42.1841,42.2938,63800.0
2009-06-05 13:30:00,65.55,65.66,65.52,65.6,53500.0,42.2873,42.3583,42.268,42.3196,53500.0
2009-06-05 13:40:00,65.61,66.08,65.61,65.73,180800.0,42.3261,42.6293,42.3261,42.4035,180800.0
2009-06-05 13:50:00,65.73,65.8,65.41,65.46,75100.0,42.4035,42.4486,42.197,42.2293,75100.0
2009-06-05 14:00:00,65.45,65.55,64.96,65.07,128500.0,42.2228,42.2873,41.9067,41.9777,128500.0
2009-06-05 14:10:00,65.07,65.09,64.63,64.81,161300.0,41.9777,41.9906,41.6938,41.81,161300.0
2009-06-05 14:20:00,64.79,64.79,64.51,64.62,134700.0,41.7971,41.7971,41.6164,41.6874,134700.0
2009-06-05 14:30:00,64.68,64.68,64.47,64.48,129700.0,41.7261,41.7261,41.5906,41.5971,129700.0
2009-06-05 14:40:00,64.49,64.63,64.44,64.59,122200.0,41.6035,41.6938,41.5713,41.668,122200.0
2009-06-05 14:50:00,64.59,64.67,64.52,64.52,98300.0,41.668,41.7196,41.6229,41.6229,98300.0
2009-06-05 15:00:00,64.5,64.51,64.32,64.39,133000.0,41.61,41.6164,41.4939,41.539,133000.0
2009-06-05 15:10:00,64.36,64.47,64.16,64.19,146200.0,41.5197,41.5906,41.3906,41.41,146200.0
2009-06-05 15:20:00,64.19,64.36,64.15,64.2,184300.0,41.41,41.5197,41.3842,41.4164,184300.0
2009-06-05 15:30:00,64.19,64.61,64.11,64.6,221100.0,41.41,41.6809,41.3584,41.6745,221100.0
2009-06-05 15:40:00,64.6,64.82,64.47,64.52,211800.0,41.6745,41.8164,41.5906,41.6229,211800.0
2009-06-05 15:50:00,64.53,64.83,64.53,64.75,221800.0,41.6293,41.8229,41.6293,41.7713,221800.0
2009-06-08 09:30:00,63.82,64.33,63.55,63.73,213400.0,41.1713,41.5003,40.9971,41.1132,213400.0
2009-06-08 09:40:00,63.76,63.95,63.66,63.77,178900.0,41.1326,41.2552,41.0681,41.139,178900.0
2009-06-08 09:50:00,63.77,64.07,63.77,63.96,121600.0,41.139,41.3326,41.139,41.2616,121600.0
2009-06-08 10:00:00,63.91,64.03,63.81,63.94,121500.0,41.2294,41.3068,41.1648,41.2487,121500.0
2009-06-08 10:10:00,63.96,64.02,63.41,63.55,575700.0,41.2616,41.3003,40.9068,40.9971,575700.0
2009-06-08 10:20:00,63.55,63.89,63.54,63.82,200200.0,40.9971,41.2165,40.9907,41.1713,200200.0
2009-06-08 10:30:00,63.8,64.59,63.8,64.52,203700.0,41.1584,41.668,41.1584,41.6229,203700.0
2009-06-08 10:40:00,64.53,64.58,63.85,63.88,154000.0,41.6293,41.6616,41.1906,41.21,154000.0
2009-06-08 10:50:00,63.89,63.98,63.61,63.63,202500.0,41.2165,41.2745,41.0358,41.0487,202500.0
2009-06-08 11:00:00,63.63,63.65,63.41,63.43,266400.0,41.0487,41.0616,40.9068,40.9197,266400.0
2009-06-08 11:10:00,63.46,63.58,63.4,63.53,176200.0,40.9391,41.0165,40.9003,40.9842,176200.0
2009-06-08 11:20:00,63.54,63.63,63.32,63.38,210200.0,40.9907,41.0487,40.8487,40.8874,210200.0
2009-06-08 11:30:00,63.39,63.46,63.31,63.41,246600.0,40.8939,40.9391,40.8423,40.9068,246600.0
2009-06-08 11:40:00,63.4,63.44,63.18,63.25,239900.0,40.9003,40.9262,40.7584,40.8036,239900.0
2009-06-08 11:50:00,63.25,63.35,63.17,63.3,228600.0,40.8036,40.8681,40.752,40.8358,228600.0
2009-06-08 12:00:00,63.32,63.38,63.19,63.23,113400.0,40.8487,40.8874,40.7649,40.7907,113400.0
2009-06-08 12:10:00,63.23,63.27,63.12,63.22,158000.0,40.7907,40.8165,40.7197,40.7842,158000.0
2009-06-08 12:20:00,63.22,63.37,63.19,63.35,186700.0,40.7842,40.881,40.7649,40.8681,186700.0
2009-06-08 12:30:00,63.34,63.49,63.27,63.37,179800.0,40.8616,40.9584,40.8165,40.881,179800.0
2009-06-08 12:40:00,63.38,63.43,63.29,63.37,128900.0,40.8874,40.9197,40.8294,40.881,128900.0
2009-06-08 12:50:00,63.35,63.4,63.31,63.34,96300.0,40.8681,40.9003,40.8423,40.8616,96300.0
2009-06-08 13:00:00,63.34,63.4,63.26,63.31,122700.0,40.8616,40.9003,40.81,40.8423,122700.0
2009-06-08 13:10:00,63.31,63.33,63.17,63.29,148800.0,40.8423,40.8552,40.752,40.8294,148800.0
2009-06-08 13:20:00,63.29,63.4,63.28,63.32,105000.0,40.8294,40.9003,40.8229,40.8487,105000.0
2009-06-08 13:30:00,63.36,63.44,63.31,63.33,116000.0,40.8745,40.9262,40.8423,40.8552,116000.0
2009-06-08 13:40:00,63.33,63.58,63.23,63.53,129100.0,40.8552,41.0165,40.7907,40.9842,129100.0
2009-06-08 13:50:00,63.53,63.57,63.42,63.46,103100.0,40.9842,41.01,40.9132,40.9391,103100.0
2009-06-08 14:00:00,63.47,63.53,63.35,63.37,153300.0,40.9455,40.9842,40.8681,40.881,153300.0
2009-06-08 14:10:00,63.38,63.47,63.37,63.38,131800.0,40.8874,40.9455,40.881,40.8874,131800.0
2009-06-08 14:20:00,63.4,63.4,63.23,63.35,173900.0,40.9003,40.9003,40.7907,40.8681,173900.0
2009-06-08 14:30:00,63.35,63.4,63.29,63.39,106300.0,40.8681,40.9003,40.8294,40.8939,106300.0
2009-06-08 14:40:00,63.4,63.55,63.35,63.55,126200.0,40.9003,40.9971,40.8681,40.9971,126200.0
2009-06-08 14:50:00,63.55,63.55,63.41,63.48,96400.0,40.9971,40.9971,40.9068,40.952,96400.0
2009-06-08 15:00:00,63.48,63.54,63.42,63.47,137400.0,40.952,40.9907,40.9132,40.9455,137400.0
2009-06-08 15:10:00,63.48,63.59,63.4,63.57,185100.0,40.952,41.0229,40.9003,41.01,185100.0
2009-06-08 15:20:00,63.57,64.03,63.56,63.8,236200.0,41.01,41.3068,41.0036,41.1584,236200.0
2009-06-08 15:30:00,63.8,64.19,63.79,63.91,379300.0,41.1584,41.41,41.1519,41.2294,379300.0
2009-06-08 15:40:00,63.91,64.23,63.91,64.05,458800.0,41.2294,41.4358,41.2294,41.3197,458800.0
2009-06-08 15:50:00,64.05,64.42,63.75,63.94,1002200.0,41.3197,41.5584,41.1261,41.2487,1002200.0
2009-06-09 09:30:00,64.66,64.92,64.2,64.54,199000.0,41.7132,41.8809,41.4164,41.6358,199000.0
2009-06-09 09:40:00,64.54,64.75,64.34,64.74,181100.0,41.6358,41.7713,41.5068,41.7648,181100.0
2009-06-09 09:50:00,64.74,64.74,64.19,64.25,166100.0,41.7648,41.7648,41.41,41.4487,166100.0
2009-06-09 10:00:00,64.25,64.53,64.15,64.39,155300.0,41.4487,41.6293,41.3842,41.539,155300.0
2009-06-09 10:10:00,64.39,64.52,64.28,64.41,127800.0,41.539,41.6229,41.468,41.5519,127800.0
2009-06-09 10:20:00,64.41,64.42,64.2,64.3,153800.0,41.5519,41.5584,41.4164,41.481,153800.0
2009-06-09 10:30:00,64.29,64.39,64.11,64.22,101400.0,41.4745,41.539,41.3584,41.4293,101400.0
2009-06-09 10:40:00,64.23,64.36,63.99,63.99,112400.0,41.4358,41.5197,41.281,41.281,112400.0
2009-06-09 10:50:00,63.98,64.04,63.9,63.98,108200.0,41.2745,41.3132,41.2229,41.2745,108200.0
2009-06-09 11:00:00,63.98,63.99,63.6,63.88,183800.0,41.2745,41.281,41.0294,41.21,183800.0
2009-06-09 11:10:00,63.86,64.01,63.74,63.99,113500.0,41.1971,41.2939,41.1197,41.281,113500.0
2009-06-09 11:20:00,64.0,64.04,63.83,63.83,93300.0,41.2874,41.3132,41.1777,41.1777,93300.0
2009-06-09 11:30:00,63.85,63.94,63.76,63.8,73000.0,41.1906,41.2487,41.1326,41.1584,73000.0
2009-06-09 11:40:00,63.79,63.88,63.75,63.8,69900.0,41.1519,41.21,41.1261,41.1584,69900.0
2009-06-09 11:50:00,63.79,63.8,63.47,63.49,86200.0,41.1519,41.1584,40.9455,40.9584,86200.0
2009-06-09 12:00:00,63.49,63.7,63.48,63.69,81400.0,40.9584,41.0939,40.952,41.0874,81400.0
2009-06-09 12:10:00,63.69,63.74,63.6,63.62,77000.0,41.0874,41.1197,41.0294,41.0423,77000.0
2009-06-09 12:20:00,63.65,63.78,63.59,63.74,124600.0,41.0616,41.1455,41.0229,41.1197,124600.0
2009-06-09 12:30:00,63.74,63.77,63.54,63.55,80700.0,41.1197,41.139,40.9907,40.9971,80700.0
2009-06-09 12:40:00,63.55,63.56,63.43,63.52,102600.0,40.9971,41.0036,40.9197,40.9778,102600.0
2009-06-09 12:50:00,63.54,63.6,63.51,63.6,79100.0,40.9907,41.0294,40.9713,41.0294,79100.0
2009-06-09 13:00:00,63.59,63.76,63.55,63.67,142400.0,41.0229,41.1326,40.9971,41.0745,142400.0
2009-06-09 13:10:00,63.68,63.75,63.53,63.74,113200.0,41.081,41.1261,40.9842,41.1197,113200.0
2009-06-09 13:20:00,63.72,63.76,63.51,63.7,128800.0,41.1068,41.1326,40.9713,41.0939,128800.0
2009-06-09 13:30:00,63.69,63.69,63.5,63.63,78000.0,41.0874,41.0874,40.9649,41.0487,78000.0
2009-06-09 13:40:00,63.64,63.72,63.56,63.65,52700.0,41.0552,41.1068,41.0036,41.0616,52700.0
2009-06-09 13:50:00,63.65,64.02,63.65,63.96,134000.0,41.0616,41.3003,41.0616,41.2616,134000.0
2009-06-09 14:00:00,63.96,64.06,63.85,63.91,129900.0,41.2616,41.3261,41.1906,41.2294,129900.0
2009-06-09 14:10:00,63.93,64.05,63.87,63.98,93800.0,41.2423,41.3197,41.2036,41.2745,93800.0
2009-06-09 14:20:00,63.98,64.06,63.9,64.06,124300.0,41.2745,41.3261,41.2229,41.3261,124300.0
2009-06-09 14:30:00,64.06,64.27,64.05,64.26,183100.0,41.3261,41.4616,41.3197,41.4551,183100.0
2009-06-09 14:40:00,64.27,64.49,64.16,64.25,231200.0,41.4616,41.6035,41.3906,41.4487,231200.0
2009-06-09 14:50:00,64.26,64.36,64.22,64.33,180100.0,41.4551,41.5197,41.4293,41.5003,180100.0
2009-06-09 15:00:00,64.34,64.5,64.3,64.45,151900.0,41.5068,41.61,41.481,41.5777,151900.0
2009-06-09 15:10:00,64.45,64.46,64.27,64.39,148200.0,41.5777,41.5842,41.4616,41.539,148200.0
2009-06-09 15:20:00,64.39,64.42,64.18,64.18,189900.0,41.539,41.5584,41.4035,41.4035,189900.0
2009-06-09 15:30:00,64.19,64.34,64.17,64.24,204700.0,41.41,41.5068,41.3971,41.4422,204700.0
2009-06-09 15:40:00,64.25,64.48,64.13,64.25,198900.0,41.4487,41.5971,41.3713,41.4487,198900.0
2009-06-09 15:50:00,64.25,64.35,64.04,64.09,259900.0,41.4487,41.5132,41.3132,41.3455,259900.0
2009-06-10 09:30:00,65.12,65.29,64.53,65.1,260800.0,42.0099,42.1196,41.6293,41.997,260800.0
2009-06-10 09:40:00,65.08,65.09,64.53,64.58,104900.0,41.9841,41.9906,41.6293,41.6616,104900.0
2009-06-10 09:50:00,64.58,64.99,64.43,64.92,131800.0,41.6616,41.9261,41.5648,41.8809,131800.0
2009-06-10 10:00:00,64.92,64.99,64.39,64.39,131800.0,41.8809,41.9261,41.539,41.539,131800.0
2009-06-10 10:10:00,64.4,64.46,63.52,63.59,167500.0,41.5455,41.5842,40.9778,41.0229,167500.0
2009-06-10 10:20:00,63.59,64.33,63.59,64.24,107000.0,41.0229,41.5003,41.0229,41.4422,107000.0
2009-06-10 10:30:00,64.24,64.68,64.05,64.1,314600.0,41.4422,41.7261,41.3197,41.3519,314600.0
2009-06-10 10:40:00,64.08,64.11,63.5,63.57,194600.0,41.339,41.3584,40.9649,41.01,194600.0
2009-06-10 10:50:00,63.59,63.7,63.48,63.62,189200.0,41.0229,41.0939,40.952,41.0423,189200.0
2009-06-10 11:00:00,63.65,63.67,63.03,63.06,239100.0,41.0616,41.0745,40.6617,40.681,239100.0
2009-06-10 11:10:00,63.06,63.07,62.78,63.01,171400.0,40.681,40.6875,40.5004,40.6488,171400.0
2009-06-10 11:20:00,63.01,63.44,63.01,63.36,109900.0,40.6488,40.9262,40.6488,40.8745,109900.0
2009-06-10 11:30:00,63.36,63.47,63.27,63.39,78700.0,40.8745,40.9455,40.8165,40.8939,78700.0
2009-06-10 11:40:00,63.4,63.5,63.24,63.28,63600.0,40.9003,40.9649,40.7971,40.8229,63600.0
2009-06-10 11:50:00,63.29,63.55,63.28,63.51,108500.0,40.8294,40.9971,40.8229,40.9713,108500.0
2009-06-10 12:00:00,63.51,63.73,63.49,63.53,80900.0,40.9713,41.1132,40.9584,40.9842,80900.0
2009-06-10 12:10:00,63.53,63.75,63.53,63.68,118900.0,40.9842,41.1261,40.9842,41.081,118900.0
2009-06-10 12:20:00,63.7,63.76,63.53,63.65,72600.0,41.0939,41.1326,40.9842,41.0616,72600.0
2009-06-10 12:30:00,63.65,63.68,63.5,63.64,74600.0,41.0616,41.081,40.9649,41.0552,74600.0
2009-06-10 12:40:00,63.64,63.67,63.39,63.41,108800.0,41.0552,41.0745,40.8939,40.9068,108800.0
2009-06-10 12:50:00,63.42,63.55,63.42,63.44,103300.0,40.9132,40.9971,40.9132,40.9262,103300.0
2009-06-10 13:00:00,63.46,63.5,63.02,63.13,83000.0,40.9391,40.9649,40.6552,40.7262,83000.0
2009-06-10 13:10:00,63.13,63.23,63.02,63.16,117000.0,40.7262,40.7907,40.6552,40.7455,117000.0
2009-06-10 13:20:00,63.17,63.31,63.03,63.04,117000.0,40.752,40.8423,40.6617,40.6681,117000.0
2009-06-10 13:30:00,63.05,63.1,62.78,62.82,99000.0,40.6746,40.7068,40.5004,40.5262,99000.0
2009-06-10 13:40:00,62.82,62.88,62.64,62.66,170600.0,40.5262,40.5649,40.4101,40.423,170600.0
2009-06-10 13:50:00,62.67,62.95,62.67,62.88,93200.0,40.4294,40.61,40.4294,40.5649,93200.0
2009-06-10 14:00:00,62.87,62.97,62.73,62.95,110800.0,40.5584,40.6229,40.4681,40.61,110800.0
2009-06-10 14:10:00,62.96,63.16,62.92,63.06,147400.0,40.6165,40.7455,40.5907,40.681,147400.0
2009-06-10 14:20:00,63.06,63.33,63.05,63.12,96600.0,40.681,40.8552,40.6746,40.7197,96600.0
2009-06-10 14:30:00,63.13,63.28,63.04,63.1,74300.0,40.7262,40.8229,40.6681,40.7068,74300.0
2009-06-10 14:40:00,63.09,63.29,63.04,63.23,69300.0,40.7004,40.8294,40.6681,40.7907,69300.0
2009-06-10 14:50:00,63.25,63.4,63.13,63.33,99100.0,40.8036,40.9003,40.7262,40.8552,99100.0
2009-06-10 15:00:00,63.34,63.38,63.1,63.17,100900.0,40.8616,40.8874,40.7068,40.752,100900.0
2009-06-10 15:10:00,63.18,63.26,63.03,63.17,130800.0,40.7584,40.81,40.6617,40.752,130800.0
2009-06-10 15:20:00,63.17,63.31,63.14,63.23,107000.0,40.752,40.8423,40.7326,40.7907,107000.0
2009-06-10 15:30:00,63.24,63.56,63.23,63.46,213400.0,40.7971,41.0036,40.7907,40.9391,213400.0
2009-06-10 15:40:00,63.48,63.59,63.35,63.5,162600.0,40.952,41.0229,40.8681,40.9649,162600.0
2009-06-10 15:50:00,63.5,63.71,63.43,63.68,245100.0,40.9649,41.1003,40.9197,41.081,245100.0
2009-06-11 09:30:00,63.65,64.43,63.64,64.29,198600.0,41.1609,41.6653,41.1544,41.5748,198600.0
2009-06-11 09:40:00,64.28,64.55,63.83,64.32,135700.0,41.5683,41.7429,41.2773,41.5942,135700.0
2009-06-11 09:50:00,64.37,64.65,64.32,64.51,162700.0,41.6265,41.8076,41.5942,41.717,162700.0
2009-06-11 10:00:00,64.55,64.75,64.33,64.71,123900.0,41.7429,41.8722,41.6006,41.8464,123900.0
2009-06-11 10:10:00,64.71,65.13,64.64,65.05,177100.0,41.8464,42.118,41.8011,42.0662,177100.0
2009-06-11 10:20:00,65.08,65.22,64.9,65.08,134000.0,42.0856,42.1762,41.9692,42.0856,134000.0
2009-06-11 10:30:00,65.08,65.37,65.08,65.27,171200.0,42.0856,42.2732,42.0856,42.2085,171200.0
2009-06-11 10:40:00,65.27,65.49,65.24,65.48,91900.0,42.2085,42.3508,42.1891,42.3443,91900.0
2009-06-11 10:50:00,65.49,65.53,65.37,65.37,104600.0,42.3508,42.3766,42.2732,42.2732,104600.0
2009-06-11 11:00:00,65.38,65.54,65.27,65.4,126700.0,42.2796,42.3831,42.2085,42.2926,126700.0
2009-06-11 11:10:00,65.39,65.78,65.36,65.75,86100.0,42.2861,42.5383,42.2667,42.5189,86100.0
2009-06-11 11:20:00,65.78,65.95,65.72,65.93,86800.0,42.5383,42.6482,42.4995,42.6353,86800.0
2009-06-11 11:30:00,65.95,65.96,65.78,65.86,82400.0,42.6482,42.6547,42.5383,42.59,82400.0
2009-06-11 11:40:00,65.88,65.93,65.75,65.76,60700.0,42.603,42.6353,42.5189,42.5254,60700.0
2009-06-11 11:50:00,65.77,65.95,65.75,65.82,58500.0,42.5318,42.6482,42.5189,42.5642,58500.0
2009-06-11 12:00:00,65.8,65.94,65.77,65.94,82400.0,42.5512,42.6418,42.5318,42.6418,82400.0
2009-06-11 12:10:00,65.94,66.23,65.92,66.15,161500.0,42.6418,42.8293,42.6288,42.7776,161500.0
2009-06-11 12:20:00,66.16,66.25,66.13,66.14,75200.0,42.784,42.8422,42.7646,42.7711,75200.0
2009-06-11 12:30:00,66.15,66.32,66.14,66.32,77700.0,42.7776,42.8875,42.7711,42.8875,77700.0
2009-06-11 12:40:00,66.32,66.51,66.31,66.49,53200.0,42.8875,43.0104,42.881,42.9974,53200.0
2009-06-11 12:50:00,66.49,66.92,66.42,66.91,147000.0,42.9974,43.2755,42.9522,43.269,147000.0
2009-06-11 13:00:00,66.88,66.97,66.69,66.71,91500.0,43.2496,43.3078,43.1268,43.1397,91500.0
2009-06-11 13:10:00,66.7,66.96,66.65,66.91,114800.0,43.1332,43.3014,43.1009,43.269,114800.0
2009-06-11 13:20:00,66.91,67.39,66.91,67.38,132700.0,43.269,43.5794,43.269,43.573,132700.0
2009-06-11 13:30:00,67.39,67.4,67.04,67.09,158000.0,43.5794,43.5859,43.3531,43.3854,158000.0
2009-06-11 13:40:00,67.08,67.09,66.96,67.03,115000.0,43.379,43.3854,43.3014,43.3466,115000.0
2009-06-11 13:50:00,67.02,67.08,66.74,67.02,111600.0,43.3402,43.379,43.1591,43.3402,111600.0
2009-06-11 14:00:00,67.02,67.11,66.88,66.99,93600.0,43.3402,43.3984,43.2496,43.3208,93600.0
2009-06-11 14:10:00,66.98,67.1,66.87,67.06,175900.0,43.3143,43.3919,43.2432,43.366,175900.0
2009-06-11 14:20:00,67.06,67.21,67.01,67.16,134100.0,43.366,43.463,43.3337,43.4307,134100.0
2009-06-11 14:30:00,67.18,67.31,66.91,66.97,141100.0,43.4436,43.5277,43.269,43.3078,141100.0
2009-06-11 14:40:00,66.98,67.06,66.91,67.03,95000.0,43.3143,43.366,43.269,43.3466,95000.0
2009-06-11 14:50:00,67.01,67.16,66.93,67.12,210200.0,43.3337,43.4307,43.282,43.4048,210200.0
2009-06-11 15:00:00,67.11,67.13,66.93,66.98,136200.0,43.3984,43.4113,43.282,43.3143,136200.0
2009-06-11 15:10:00,66.99,67.1,66.93,67.03,129400.0,43.3208,43.3919,43.282,43.3466,129400.0
2009-06-11 15:20:00,67.04,67.05,66.86,66.89,165800.0,43.3531,43.3596,43.2367,43.2561,165800.0
2009-06-11 15:30:00,66.87,66.87,66.43,66.71,247400.0,43.2432,43.2432,42.9586,43.1397,247400.0
2009-06-11 15:40:00,66.7,66.91,66.61,66.67,245800.0,43.1332,43.269,43.075,43.1138,245800.0
2009-06-11 15:50:00,66.67,66.81,66.13,66.18,369900.0,43.1138,43.2044,42.7646,42.797,369900.0
2009-06-12 09:30:00,65.51,65.59,64.64,64.96,247500.0,42.3637,42.4154,41.8011,42.008,247500.0
2009-06-12 09:40:00,64.97,65.41,64.94,65.09,139100.0,42.0145,42.299,41.9951,42.0921,139100.0
2009-06-12 09:50:00,65.12,65.3,64.94,65.15,84400.0,42.1115,42.2279,41.9951,42.1309,84400.0
2009-06-12 10:00:00,65.15,65.15,64.78,64.92,91300.0,42.1309,42.1309,41.8916,41.9822,91300.0
2009-06-12 10:10:00,64.9,65.24,64.9,65.22,87200.0,41.9692,42.1891,41.9692,42.1762,87200.0
2009-06-12 10:20:00,65.22,65.78,65.22,65.61,102400.0,42.1762,42.5383,42.1762,42.4284,102400.0
2009-06-12 10:30:00,65.63,65.89,65.43,65.82,80500.0,42.4413,42.6094,42.312,42.5642,80500.0
2009-06-12 10:40:00,65.83,65.99,65.74,65.75,57700.0,42.5706,42.6741,42.5124,42.5189,57700.0
2009-06-12 10:50:00,65.74,65.97,65.71,65.75,46600.0,42.5124,42.6612,42.493,42.5189,46600.0
2009-06-12 11:00:00,65.73,65.74,65.21,65.23,95400.0,42.506,42.5124,42.1697,42.1826,95400.0
2009-06-12 11:10:00,65.22,65.45,65.21,65.29,38400.0,42.1762,42.3249,42.1697,42.2214,38400.0
2009-06-12 11:20:00,65.3,65.39,65.28,65.33,20700.0,42.2279,42.2861,42.215,42.2473,20700.0
2009-06-12 11:30:00,65.33,65.47,65.33,65.42,26000.0,42.2473,42.3378,42.2473,42.3055,26000.0
2009-06-12 11:40:00,65.45,65.45,65.27,65.35,39000.0,42.3249,42.3249,42.2085,42.2602,39000.0
2009-06-12 11:50:00,65.35,65.44,65.31,65.41,17900.0,42.2602,42.3184,42.2344,42.299,17900.0
2009-06-12 12:00:00,65.41,65.59,65.41,65.59,39000.0,42.299,42.4154,42.299,42.4154,39000.0
2009-06-12 12:10:00,65.58,65.77,65.57,65.69,26800.0,42.409,42.5318,42.4025,42.4801,26800.0
2009-06-12 12:20:00,65.7,65.71,65.6,65.65,19700.0,42.4866,42.493,42.4219,42.4542,19700.0
2009-06-12 12:30:00,65.65,65.65,65.41,65.59,40100.0,42.4542,42.4542,42.299,42.4154,40100.0
2009-06-12 12:40:00,65.6,65.72,65.57,65.68,32100.0,42.4219,42.4995,42.4025,42.4736,32100.0
2009-06-12 12:50:00,65.68,65.68,65.31,65.43,66100.0,42.4736,42.4736,42.2344,42.312,66100.0
2009-06-12 13:00:00,65.45,65.66,65.37,65.41,61500.0,42.3249,42.4607,42.2732,42.299,61500.0
2009-06-12 13:10:00,65.42,65.53,65.39,65.41,41400.0,42.3055,42.3766,42.2861,42.299,41400.0
2009-06-12 13:20:00,65.41,65.54,65.35,65.38,41000.0,42.299,42.3831,42.2602,42.2796,41000.0
2009-06-12 13:30:00,65.39,65.39,65.3,65.31,58700.0,42.2861,42.2861,42.2279,42.2344,58700.0
2009-06-12 13:40:00,65.31,65.37,65.25,65.32,45700.0,42.2344,42.2732,42.1956,42.2408,45700.0
2009-06-12 13:50:00,65.32,65.48,65.32,65.41,61800.0,42.2408,42.3443,42.2408,42.299,61800.0
2009-06-12 14:00:00,65.41,65.42,65.04,65.09,89400.0,42.299,42.3055,42.0598,42.0921,89400.0
2009-06-12 14:10:00,65.06,65.25,65.04,65.25,30000.0,42.0727,42.1956,42.0598,42.1956,30000.0
2009-06-12 14:20:00,65.25,65.28,65.08,65.11,81300.0,42.1956,42.215,42.0856,42.105,81300.0
2009-06-12 14:30:00,65.11,65.25,65.09,65.2,40100.0,42.105,42.1956,42.0921,42.1632,40100.0
2009-06-12 14:40:00,65.21,65.64,65.21,65.44,73100.0,42.1697,42.4478,42.1697,42.3184,73100.0
2009-06-12 14:50:00,65.44,65.47,65.3,65.39,56900.0,42.3184,42.3378,42.2279,42.2861,56900.0
2009-06-12 15:00:00,65.4,65.45,65.31,65.33,76600.0,42.2926,42.3249,42.2344,42.2473,76600.0
2009-06-12 15:10:00,65.34,65.49,65.31,65.48,39900.0,42.2538,42.3508,42.2344,42.3443,39900.0
2009-06-12 15:20:00,65.48,65.5,65.32,65.39,48200.0,42.3443,42.3572,42.2408,42.2861,48200.0
2009-06-12 15:30:00,65.39,65.44,65.25,65.28,75200.0,42.2861,42.3184,42.1956,42.215,75200.0
2009-06-12 15:40:00,65.28,65.43,65.28,65.37,83700.0,42.215,42.312,42.215,42.2732,83700.0
2009-06-12 15:50:00,65.38,65.57,65.3,65.53,145400.0,42.2796,42.4025,42.2279,42.3766,145400.0
2009-06-15 09:30:00,64.67,64.95,64.24,64.51,156200.0,41.8205,42.0016,41.5424,41.717,156200.0
2009-06-15 09:40:00,64.51,64.62,63.92,64.09,195300.0,41.717,41.7882,41.3355,41.4454,195300.0
2009-06-15 09:50:00,64.09,64.67,64.03,64.6,96600.0,41.4454,41.8205,41.4066,41.7752,96600.0
2009-06-15 10:00:00,64.53,64.68,64.39,64.57,79000.0,41.73,41.827,41.6394,41.7558,79000.0
2009-06-15 10:10:00,64.56,64.6,64.15,64.37,91000.0,41.7494,41.7752,41.4842,41.6265,91000.0
2009-06-15 10:20:00,64.36,64.49,64.23,64.33,50100.0,41.62,41.7041,41.536,41.6006,50100.0
2009-06-15 10:30:00,64.35,64.36,63.6,63.65,94900.0,41.6136,41.62,41.1285,41.1609,94900.0
2009-06-15 10:40:00,63.63,64.15,63.63,63.92,75000.0,41.148,41.4842,41.148,41.3355,75000.0
2009-06-15 10:50:00,63.93,64.17,63.89,63.9,72200.0,41.342,41.4972,41.3161,41.3226,72200.0
2009-06-15 11:00:00,63.9,63.91,63.61,63.66,57100.0,41.3226,41.329,41.135,41.1674,57100.0
2009-06-15 11:10:00,63.62,63.63,63.38,63.42,112300.0,41.1415,41.148,40.9863,41.0121,112300.0
2009-06-15 11:20:00,63.44,63.55,63.4,63.5,62200.0,41.0251,41.0962,40.9992,41.0639,62200.0
2009-06-15 11:30:00,63.51,63.59,63.33,63.35,43200.0,41.0703,41.1221,40.9539,40.9669,43200.0
2009-06-15 11:40:00,63.34,63.54,63.33,63.46,54100.0,40.9604,41.0897,40.9539,41.038,54100.0
2009-06-15 11:50:00,63.46,63.48,63.33,63.39,35000.0,41.038,41.0509,40.9539,40.9927,35000.0
2009-06-15 12:00:00,63.4,63.54,63.26,63.26,45400.0,40.9992,41.0897,40.9087,40.9087,45400.0
2009-06-15 12:10:00,63.26,63.26,63.03,63.04,54000.0,40.9087,40.9087,40.7599,40.7664,54000.0
2009-06-15 12:20:00,63.04,63.19,62.94,63.05,54500.0,40.7664,40.8634,40.7017,40.7729,54500.0
2009-06-15 12:30:00,63.05,63.25,62.99,63.17,48800.0,40.7729,40.9022,40.7341,40.8505,48800.0
2009-06-15 12:40:00,63.18,63.25,63.14,63.21,37800.0,40.8569,40.9022,40.8311,40.8763,37800.0
2009-06-15 12:50:00,63.23,63.4,63.1,63.35,37100.0,40.8893,40.9992,40.8052,40.9669,37100.0
2009-06-15 13:00:00,63.32,63.32,63.11,63.15,56600.0,40.9475,40.9475,40.8117,40.8375,56600.0
2009-06-15 13:10:00,63.14,63.37,63.14,63.18,30100.0,40.8311,40.9798,40.8311,40.8569,30100.0
2009-06-15 13:20:00,63.17,63.18,62.98,62.99,49000.0,40.8505,40.8569,40.7276,40.7341,49000.0
2009-06-15 13:30:00,63.0,63.0,62.86,62.9,59300.0,40.7405,40.7405,40.65,40.6759,59300.0
2009-06-15 13:40:00,62.92,63.18,62.9,63.16,34400.0,40.6888,40.8569,40.6759,40.844,34400.0
2009-06-15 13:50:00,63.17,63.26,63.14,63.17,38600.0,40.8505,40.9087,40.8311,40.8505,38600.0
2009-06-15 14:00:00,63.17,63.38,63.11,63.26,46500.0,40.8505,40.9863,40.8117,40.9087,46500.0
2009-06-15 14:10:00,63.27,63.39,63.17,63.37,87900.0,40.9151,40.9927,40.8505,40.9798,87900.0
2009-06-15 14:20:00,63.37,63.63,63.37,63.56,70400.0,40.9798,41.148,40.9798,41.1027,70400.0
2009-06-15 14:30:00,63.56,63.56,63.38,63.46,57300.0,41.1027,41.1027,40.9863,41.038,57300.0
2009-06-15 14:40:00,63.46,63.47,63.23,63.3,57800.0,41.038,41.0445,40.8893,40.9345,57800.0
2009-06-15 14:50:00,63.3,63.31,63.14,63.26,79000.0,40.9345,40.941,40.8311,40.9087,79000.0
2009-06-15 15:00:00,63.26,63.27,63.14,63.22,58700.0,40.9087,40.9151,40.8311,40.8828,58700.0
2009-06-15 15:10:00,63.24,63.38,63.17,63.35,98000.0,40.8957,40.9863,40.8505,40.9669,98000.0
2009-06-15 15:20:00,63.35,63.45,63.27,63.43,114400.0,40.9669,41.0315,40.9151,41.0186,114400.0
2009-06-15 15:30:00,63.43,63.62,63.35,63.55,129900.0,41.0186,41.1415,40.9669,41.0962,129900.0
2009-06-15 15:40:00,63.56,63.69,63.4,63.68,143200.0,41.1027,41.1868,40.9992,41.1803,143200.0
2009-06-15 15:50:00,63.69,63.76,63.47,63.68,258900.0,41.1868,41.232,41.0445,41.1803,258900.0
2009-06-16 09:30:00,64.63,64.86,64.2,64.27,188000.0,41.7946,41.9434,41.5166,41.5618,188000.0
2009-06-16 09:40:00,64.26,64.49,64.1,64.29,95800.0,41.5554,41.7041,41.4519,41.5748,95800.0
2009-06-16 09:50:00,64.31,64.44,64.15,64.32,122700.0,41.5877,41.6718,41.4842,41.5942,122700.0
2009-06-16 10:00:00,64.3,64.48,64.19,64.23,114700.0,41.5812,41.6976,41.5101,41.536,114700.0
2009-06-16 10:10:00,64.24,64.38,63.84,63.89,104900.0,41.5424,41.633,41.2838,41.3161,104900.0
2009-06-16 10:20:00,63.89,64.17,63.84,64.09,59600.0,41.3161,41.4972,41.2838,41.4454,59600.0
2009-06-16 10:30:00,64.09,64.16,63.9,64.07,86200.0,41.4454,41.4907,41.3226,41.4325,86200.0
2009-06-16 10:40:00,64.1,64.31,64.03,64.06,95600.0,41.4519,41.5877,41.4066,41.426,95600.0
2009-06-16 10:50:00,64.05,64.05,63.84,63.91,87500.0,41.4196,41.4196,41.2838,41.329,87500.0
2009-06-16 11:00:00,63.92,64.16,63.88,64.16,100700.0,41.3355,41.4907,41.3096,41.4907,100700.0
2009-06-16 11:10:00,64.14,64.26,64.01,64.04,58900.0,41.4778,41.5554,41.3937,41.4131,58900.0
2009-06-16 11:20:00,64.04,64.06,63.73,63.79,112800.0,41.4131,41.426,41.2126,41.2514,112800.0
2009-06-16 11:30:00,63.82,63.82,63.57,63.76,107900.0,41.2708,41.2708,41.1091,41.232,107900.0
2009-06-16 11:40:00,63.74,63.76,63.4,63.41,45800.0,41.2191,41.232,40.9992,41.0057,45800.0
2009-06-16 11:50:00,63.42,63.43,63.25,63.29,58100.0,41.0121,41.0186,40.9022,40.9281,58100.0
2009-06-16 12:00:00,63.3,63.3,63.03,63.13,68600.0,40.9345,40.9345,40.7599,40.8246,68600.0
2009-06-16 12:10:00,63.12,63.27,63.1,63.21,44300.0,40.8181,40.9151,40.8052,40.8763,44300.0
2009-06-16 12:20:00,63.22,63.23,63.03,63.1,52200.0,40.8828,40.8893,40.7599,40.8052,52200.0
2009-06-16 12:30:00,63.1,63.11,62.6,62.62,83900.0,40.8052,40.8117,40.4819,40.4948,83900.0
2009-06-16 12:40:00,62.59,62.61,62.32,62.33,79600.0,40.4754,40.4883,40.3008,40.3073,79600.0
2009-06-16 12:50:00,62.32,62.72,62.3,62.72,99100.0,40.3008,40.5595,40.2879,40.5595,99100.0
2009-06-16 13:00:00,62.71,62.72,62.44,62.49,92700.0,40.553,40.5595,40.3784,40.4107,92700.0
2009-06-16 13:10:00,62.49,62.74,62.41,62.66,82200.0,40.4107,40.5724,40.359,40.5207,82200.0
2009-06-16 13:20:00,62.66,62.74,62.5,62.73,143200.0,40.5207,40.5724,40.4172,40.5659,143200.0
2009-06-16 13:30:00,62.74,62.79,62.53,62.58,68900.0,40.5724,40.6047,40.4366,40.4689,68900.0
2009-06-16 13:40:00,62.58,62.78,62.53,62.77,73700.0,40.4689,40.5983,40.4366,40.5918,73700.0
2009-06-16 13:50:00,62.76,62.8,62.55,62.66,66500.0,40.5853,40.6112,40.4495,40.5207,66500.0
2009-06-16 14:00:00,62.62,62.62,62.28,62.34,72500.0,40.4948,40.4948,40.2749,40.3137,72500.0
2009-06-16 14:10:00,62.34,62.42,62.25,62.37,77800.0,40.3137,40.3655,40.2555,40.3331,77800.0
2009-06-16 14:20:00,62.37,62.43,62.27,62.34,57700.0,40.3331,40.3719,40.2685,40.3137,57700.0
2009-06-16 14:30:00,62.35,62.62,62.22,62.59,96700.0,40.3202,40.4948,40.2361,40.4754,96700.0
2009-06-16 14:40:00,62.58,62.62,62.43,62.57,83800.0,40.4689,40.4948,40.3719,40.4625,83800.0
2009-06-16 14:50:00,62.59,62.88,62.58,62.85,80400.0,40.4754,40.6629,40.4689,40.6435,80400.0
2009-06-16 15:00:00,62.85,62.89,62.72,62.8,96200.0,40.6435,40.6694,40.5595,40.6112,96200.0
2009-06-16 15:10:00,62.82,63.14,62.73,63.1,120600.0,40.6241,40.8311,40.5659,40.8052,120600.0
2009-06-16 15:20:00,63.09,63.1,62.77,62.91,100300.0,40.7987,40.8052,40.5918,40.6823,100300.0
2009-06-16 15:30:00,62.9,62.99,62.85,62.9,174000.0,40.6759,40.7341,40.6435,40.6759,174000.0
2009-06-16 15:40:00,62.9,63.05,62.77,62.77,206800.0,40.6759,40.7729,40.5918,40.5918,206800.0
2009-06-16 15:50:00,62.79,62.84,62.62,62.64,350100.0,40.6047,40.6371,40.4948,40.5077,350100.0
2009-06-17 09:30:00,62.34,62.62,62.0,62.0,194800.0,40.3137,40.4948,40.0939,40.0939,194800.0
2009-06-17 09:40:00,62.0,62.1,61.47,61.51,291600.0,40.0939,40.1585,39.7511,39.777,291600.0
2009-06-17 09:50:00,61.51,61.51,60.92,60.97,227100.0,39.777,39.777,39.3955,39.4278,227100.0
2009-06-17 10:00:00,60.97,61.6,60.9,61.58,219400.0,39.4278,39.8352,39.3825,39.8223,219400.0
2009-06-17 10:10:00,61.54,61.67,61.3,61.49,104900.0,39.7964,39.8805,39.6412,39.7641,104900.0
2009-06-17 10:20:00,61.49,61.53,61.04,61.18,73000.0,39.7641,39.7899,39.4731,39.5636,73000.0
2009-06-17 10:30:00,61.22,61.31,60.52,60.63,204400.0,39.5895,39.6477,39.1368,39.2079,204400.0
2009-06-17 10:40:00,60.61,60.93,60.56,60.64,188200.0,39.195,39.4019,39.1627,39.2144,188200.0
2009-06-17 10:50:00,60.66,60.84,60.57,60.82,123200.0,39.2273,39.3437,39.1691,39.3308,123200.0
2009-06-17 11:00:00,60.84,61.32,60.82,60.91,127000.0,39.3437,39.6541,39.3308,39.389,127000.0
2009-06-17 11:10:00,60.92,60.99,60.76,60.92,106500.0,39.3955,39.4407,39.292,39.3955,106500.0
2009-06-17 11:20:00,60.92,61.46,60.9,61.32,80200.0,39.3955,39.7447,39.3825,39.6541,80200.0
2009-06-17 11:30:00,61.31,61.4,61.17,61.24,66800.0,39.6477,39.7059,39.5571,39.6024,66800.0
2009-06-17 11:40:00,61.22,61.5,61.22,61.48,69300.0,39.5895,39.7705,39.5895,39.7576,69300.0
2009-06-17 11:50:00,61.48,61.48,61.12,61.36,63000.0,39.7576,39.7576,39.5248,39.68,63000.0
2009-06-17 12:00:00,61.39,61.59,61.36,61.52,85000.0,39.6994,39.8287,39.68,39.7835,85000.0
2009-06-17 12:10:00,61.52,61.7,61.5,61.57,53000.0,39.7835,39.8999,39.7705,39.8158,53000.0
2009-06-17 12:20:00,61.61,61.81,61.52,61.62,56800.0,39.8417,39.971,39.7835,39.8481,56800.0
2009-06-17 12:30:00,61.63,61.67,61.52,61.66,91000.0,39.8546,39.8805,39.7835,39.874,91000.0
2009-06-17 12:40:00,61.66,61.74,61.48,61.53,115400.0,39.874,39.9257,39.7576,39.7899,115400.0
2009-06-17 12:50:00,61.52,61.58,61.44,61.57,71400.0,39.7835,39.8223,39.7317,39.8158,71400.0
2009-06-17 13:00:00,61.55,61.55,61.41,61.48,94800.0,39.8029,39.8029,39.7123,39.7576,94800.0
2009-06-17 13:10:00,61.5,61.58,61.28,61.28,42900.0,39.7705,39.8223,39.6283,39.6283,42900.0
2009-06-17 13:20:00,61.28,61.51,61.28,61.5,72900.0,39.6283,39.777,39.6283,39.7705,72900.0
2009-06-17 13:30:00,61.51,61.82,61.51,61.82,78000.0,39.777,39.9775,39.777,39.9775,78000.0
2009-06-17 13:40:00,61.84,62.0,61.82,61.86,63000.0,39.9904,40.0939,39.9775,40.0033,63000.0
2009-06-17 13:50:00,61.88,61.91,61.76,61.76,37100.0,40.0163,40.0357,39.9387,39.9387,37100.0
2009-06-17 14:00:00,61.78,62.01,61.76,61.96,67700.0,39.9516,40.1003,39.9387,40.068,67700.0
2009-06-17 14:10:00,61.98,62.11,61.94,62.07,46500.0,40.0809,40.165,40.0551,40.1391,46500.0
2009-06-17 14:20:00,62.07,62.33,62.03,62.32,65700.0,40.1391,40.3073,40.1133,40.3008,65700.0
2009-06-17 14:30:00,62.32,62.33,61.78,61.8,94200.0,40.3008,40.3073,39.9516,39.9645,94200.0
2009-06-17 14:40:00,61.76,61.79,61.53,61.6,101000.0,39.9387,39.9581,39.7899,39.8352,101000.0
2009-06-17 14:50:00,61.59,61.65,61.4,61.64,134600.0,39.8287,39.8675,39.7059,39.8611,134600.0
2009-06-17 15:00:00,61.64,61.68,61.5,61.61,144400.0,39.8611,39.8869,39.7705,39.8417,144400.0
2009-06-17 15:10:00,61.6,61.63,61.51,61.63,142700.0,39.8352,39.8546,39.777,39.8546,142700.0
2009-06-17 15:20:00,61.63,61.68,61.46,61.5,147600.0,39.8546,39.8869,39.7447,39.7705,147600.0
2009-06-17 15:30:00,61.49,61.53,61.26,61.35,145000.0,39.7641,39.7899,39.6153,39.6735,145000.0
2009-06-17 15:40:00,61.38,61.79,61.31,61.79,216800.0,39.6929,39.9581,39.6477,39.9581,216800.0
2009-06-17 15:50:00,61.75,61.82,61.46,61.59,279600.0,39.9322,39.9775,39.7447,39.8287,279600.0
2009-06-18 09:30:00,61.97,61.97,60.85,60.92,143500.0,40.0745,40.0745,39.3502,39.3955,143500.0
2009-06-18 09:40:00,60.9,61.48,60.8,61.2,126300.0,39.3825,39.7576,39.3179,39.5765,126300.0
2009-06-18 09:50:00,61.17,61.58,60.81,61.58,155400.0,39.5571,39.8223,39.3243,39.8223,155400.0
2009-06-18 10:00:00,61.59,61.92,61.45,61.81,151800.0,39.8287,40.0421,39.7382,39.971,151800.0
2009-06-18 10:10:00,61.83,62.0,61.74,61.92,166300.0,39.9839,40.0939,39.9257,40.0421,166300.0
2009-06-18 10:20:00,61.92,62.05,61.61,61.71,144600.0,40.0421,40.1262,39.8417,39.9063,144600.0
2009-06-18 10:30:00,61.7,61.7,61.29,61.29,195400.0,39.8999,39.8999,39.6347,39.6347,195400.0
2009-06-18 10:40:00,61.29,61.3,60.78,60.99,94100.0,39.6347,39.6412,39.3049,39.4407,94100.0
2009-06-18 10:50:00,60.98,61.22,60.9,60.99,156200.0,39.4343,39.5895,39.3825,39.4407,156200.0
2009-06-18 11:00:00,60.99,61.21,60.97,61.15,68400.0,39.4407,39.583,39.4278,39.5442,68400.0
2009-06-18 11:10:00,61.13,61.33,61.13,61.31,80000.0,39.5313,39.6606,39.5313,39.6477,80000.0
2009-06-18 11:20:00,61.32,61.49,61.31,61.37,91700.0,39.6541,39.7641,39.6477,39.6865,91700.0
2009-06-18 11:30:00,61.37,61.47,61.36,61.4,58100.0,39.6865,39.7511,39.68,39.7059,58100.0
2009-06-18 11:40:00,61.39,61.4,61.27,61.29,61100.0,39.6994,39.7059,39.6218,39.6347,61100.0
2009-06-18 11:50:00,61.29,61.45,61.28,61.44,79500.0,39.6347,39.7382,39.6283,39.7317,79500.0
2009-06-18 12:00:00,61.44,61.44,61.31,61.31,67600.0,39.7317,39.7317,39.6477,39.6477,67600.0
2009-06-18 12:10:00,61.31,61.34,61.24,61.24,53500.0,39.6477,39.6671,39.6024,39.6024,53500.0
2009-06-18 12:20:00,61.24,61.31,61.11,61.31,89700.0,39.6024,39.6477,39.5183,39.6477,89700.0
2009-06-18 12:30:00,61.31,61.6,61.31,61.44,108300.0,39.6477,39.8352,39.6477,39.7317,108300.0
2009-06-18 12:40:00,61.43,61.57,61.42,61.54,35300.0,39.7253,39.8158,39.7188,39.7964,35300.0
2009-06-18 12:50:00,61.54,61.57,61.46,61.54,51600.0,39.7964,39.8158,39.7447,39.7964,51600.0
2009-06-18 13:00:00,61.54,61.83,61.53,61.78,120800.0,39.7964,39.9839,39.7899,39.9516,120800.0
2009-06-18 13:10:00,61.77,61.77,61.6,61.65,75600.0,39.9451,39.9451,39.8352,39.8675,75600.0
2009-06-18 13:20:00,61.65,61.89,61.64,61.81,55000.0,39.8675,40.0227,39.8611,39.971,55000.0
2009-06-18 13:30:00,61.8,61.82,61.46,61.47,62300.0,39.9645,39.9775,39.7447,39.7511,62300.0
2009-06-18 13:40:00,61.45,61.67,61.41,61.65,58500.0,39.7382,39.8805,39.7123,39.8675,58500.0
2009-06-18 13:50:00,61.64,61.77,61.45,61.45,60500.0,39.8611,39.9451,39.7382,39.7382,60500.0
2009-06-18 14:00:00,61.45,61.52,61.24,61.24,136900.0,39.7382,39.7835,39.6024,39.6024,136900.0
2009-06-18 14:10:00,61.25,61.47,61.13,61.44,87100.0,39.6089,39.7511,39.5313,39.7317,87100.0
2009-06-18 14:20:00,61.44,61.48,61.3,61.41,94900.0,39.7317,39.7576,39.6412,39.7123,94900.0
2009-06-18 14:30:00,61.42,61.55,61.35,61.42,86700.0,39.7188,39.8029,39.6735,39.7188,86700.0
2009-06-18 14:40:00,61.42,61.58,61.38,61.45,73500.0,39.7188,39.8223,39.6929,39.7382,73500.0
2009-06-18 14:50:00,61.46,61.53,61.38,61.53,59500.0,39.7447,39.7899,39.6929,39.7899,59500.0
2009-06-18 15:00:00,61.53,61.62,61.51,61.6,84500.0,39.7899,39.8481,39.777,39.8352,84500.0
2009-06-18 15:10:00,61.6,61.66,61.5,61.56,48800.0,39.8352,39.874,39.7705,39.8093,48800.0
2009-06-18 15:20:00,61.56,61.56,61.33,61.35,71600.0,39.8093,39.8093,39.6606,39.6735,71600.0
2009-06-18 15:30:00,61.37,61.49,61.32,61.34,96100.0,39.6865,39.7641,39.6541,39.6671,96100.0
2009-06-18 15:40:00,61.35,61.47,61.22,61.4,128500.0,39.6735,39.7511,39.5895,39.7059,128500.0
2009-06-18 15:50:00,61.39,61.65,61.25,61.4,222600.0,39.6994,39.8675,39.6089,39.7059,222600.0
2009-06-19 09:30:00,62.24,62.24,61.52,61.85,1209500.0,40.2491,40.2491,39.7835,39.9969,1209500.0
2009-06-19 09:40:00,61.88,61.96,61.5,61.58,129300.0,40.0163,40.068,39.7705,39.8223,129300.0
2009-06-19 09:50:00,61.57,61.57,61.0,61.1,144400.0,39.8158,39.8158,39.4472,39.5119,144400.0
2009-06-19 10:00:00,61.11,61.2,60.86,60.91,125700.0,39.5183,39.5765,39.3567,39.389,125700.0
2009-06-19 10:10:00,60.91,61.01,60.61,60.75,187500.0,39.389,39.4537,39.195,39.2855,187500.0
2009-06-19 10:20:00,60.73,60.78,60.32,60.34,272100.0,39.2726,39.3049,39.0075,39.0204,272100.0
2009-06-19 10:30:00,60.34,60.68,60.26,60.61,184000.0,39.0204,39.2403,38.9687,39.195,184000.0
2009-06-19 10:40:00,60.6,60.65,60.5,60.63,95500.0,39.1885,39.2209,39.1239,39.2079,95500.0
2009-06-19 10:50:00,60.64,60.73,60.49,60.5,164300.0,39.2144,39.2726,39.1174,39.1239,164300.0
2009-06-19 11:00:00,60.52,60.63,60.46,60.5,96200.0,39.1368,39.2079,39.098,39.1239,96200.0
2009-06-19 11:10:00,60.48,60.54,60.35,60.35,70500.0,39.1109,39.1497,39.0269,39.0269,70500.0
2009-06-19 11:20:00,60.35,60.4,60.06,60.12,202700.0,39.0269,39.0592,38.8393,38.8781,202700.0
2009-06-19 11:30:00,60.13,60.23,60.07,60.15,96300.0,38.8846,38.9493,38.8458,38.8975,96300.0
2009-06-19 11:40:00,60.16,60.18,60.01,60.04,93500.0,38.904,38.9169,38.807,38.8264,93500.0
2009-06-19 11:50:00,60.04,60.37,60.03,60.37,140700.0,38.8264,39.0398,38.8199,39.0398,140700.0
2009-06-19 12:00:00,60.37,60.39,60.17,60.19,73700.0,39.0398,39.0527,38.9105,38.9234,73700.0
2009-06-19 12:10:00,60.18,60.2,60.0,60.04,90800.0,38.9169,38.9299,38.8005,38.8264,90800.0
2009-06-19 12:20:00,60.05,60.06,59.42,59.49,277400.0,38.8329,38.8393,38.4254,38.4707,277400.0
2009-06-19 12:30:00,59.5,59.59,59.42,59.55,155600.0,38.4772,38.5354,38.4254,38.5095,155600.0
2009-06-19 12:40:00,59.52,59.93,59.52,59.9,94800.0,38.4901,38.7553,38.4901,38.7359,94800.0
2009-06-19 12:50:00,59.9,59.96,59.68,59.68,108900.0,38.7359,38.7747,38.5936,38.5936,108900.0
2009-06-19 13:00:00,59.69,59.82,59.64,59.66,106400.0,38.6,38.6841,38.5677,38.5806,106400.0
2009-06-19 13:10:00,59.66,59.66,59.54,59.59,173100.0,38.5806,38.5806,38.503,38.5354,173100.0
2009-06-19 13:20:00,59.6,59.64,59.23,59.4,150700.0,38.5418,38.5677,38.3026,38.4125,150700.0
2009-06-19 13:30:00,59.4,59.66,59.39,59.52,77400.0,38.4125,38.5806,38.406,38.4901,77400.0
2009-06-19 13:40:00,59.51,59.65,59.44,59.51,67400.0,38.4836,38.5742,38.4384,38.4836,67400.0
2009-06-19 13:50:00,59.51,59.71,59.31,59.39,119300.0,38.4836,38.613,38.3543,38.406,119300.0
2009-06-19 14:00:00,59.38,59.4,59.3,59.33,130300.0,38.3996,38.4125,38.3478,38.3672,130300.0
2009-06-19 14:10:00,59.34,59.35,59.05,59.05,160200.0,38.3737,38.3802,38.1862,38.1862,160200.0
2009-06-19 14:20:00,59.07,59.11,59.0,59.04,233800.0,38.1991,38.225,38.1538,38.1797,233800.0
2009-06-19 14:30:00,59.05,59.22,59.02,59.21,159900.0,38.1862,38.2961,38.1668,38.2896,159900.0
2009-06-19 14:40:00,59.22,59.38,59.16,59.2,174900.0,38.2961,38.3996,38.2573,38.2832,174900.0
2009-06-19 14:50:00,59.2,59.39,59.13,59.34,68900.0,38.2832,38.406,38.2379,38.3737,68900.0
2009-06-19 15:00:00,59.35,59.57,59.29,59.49,153000.0,38.3802,38.5224,38.3414,38.4707,153000.0
2009-06-19 15:10:00,59.49,59.79,59.45,59.78,148200.0,38.4707,38.6647,38.4448,38.6583,148200.0
2009-06-19 15:20:00,59.78,60.0,59.72,59.95,179100.0,38.6583,38.8005,38.6194,38.7682,179100.0
2009-06-19 15:30:00,59.97,60.0,59.68,59.68,218100.0,38.7811,38.8005,38.5936,38.5936,218100.0
2009-06-19 15:40:00,59.68,59.7,59.32,59.37,474900.0,38.5936,38.6065,38.3608,38.3931,474900.0
2009-06-19 15:50:00,59.37,59.71,59.36,59.55,508000.0,38.3931,38.613,38.3866,38.5095,508000.0
2009-06-22 09:30:00,58.57,58.62,57.3,57.54,575700.0,37.8758,37.9081,37.0545,37.2097,575700.0
2009-06-22 09:40:00,57.57,57.57,56.9,56.96,268300.0,37.2291,37.2291,36.7958,36.8346,268300.0
2009-06-22 09:50:00,56.98,57.02,56.25,56.36,268100.0,36.8476,36.8734,36.3755,36.4466,268100.0
2009-06-22 10:00:00,56.35,56.58,56.0,56.57,349700.0,36.4402,36.5889,36.2138,36.5824,349700.0
2009-06-22 10:10:00,56.54,56.83,56.36,56.36,184800.0,36.563,36.7506,36.4466,36.4466,184800.0
2009-06-22 10:20:00,56.38,56.66,56.29,56.5,132000.0,36.4596,36.6406,36.4014,36.5372,132000.0
2009-06-22 10:30:00,56.49,56.49,56.09,56.32,126400.0,36.5307,36.5307,36.272,36.4208,126400.0
2009-06-22 10:40:00,56.32,56.36,56.11,56.36,135400.0,36.4208,36.4466,36.285,36.4466,135400.0
2009-06-22 10:50:00,56.36,56.66,56.36,56.66,92800.0,36.4466,36.6406,36.4466,36.6406,92800.0
2009-06-22 11:00:00,56.65,56.68,56.52,56.65,111400.0,36.6342,36.6536,36.5501,36.6342,111400.0
2009-06-22 11:10:00,56.63,56.9,56.61,56.9,108700.0,36.6212,36.7958,36.6083,36.7958,108700.0
2009-06-22 11:20:00,56.9,56.97,56.64,56.69,124800.0,36.7958,36.8411,36.6277,36.66,124800.0
2009-06-22 11:30:00,56.71,56.71,56.42,56.45,75700.0,36.673,36.673,36.4854,36.5048,75700.0
2009-06-22 11:40:00,56.45,56.62,56.37,56.39,91700.0,36.5048,36.6148,36.4531,36.466,91700.0
2009-06-22 11:50:00,56.37,56.37,56.15,56.3,115500.0,36.4531,36.4531,36.3108,36.4078,115500.0
2009-06-22 12:00:00,56.29,56.63,56.18,56.58,85900.0,36.4014,36.6212,36.3302,36.5889,85900.0
2009-06-22 12:10:00,56.58,56.77,56.58,56.72,62500.0,36.5889,36.7118,36.5889,36.6794,62500.0
2009-06-22 12:20:00,56.71,56.75,56.55,56.55,54000.0,36.673,36.6988,36.5695,36.5695,54000.0
2009-06-22 12:30:00,56.55,56.74,56.55,56.73,54500.0,36.5695,36.6924,36.5695,36.6859,54500.0
2009-06-22 12:40:00,56.74,56.77,56.63,56.67,40300.0,36.6924,36.7118,36.6212,36.6471,40300.0
2009-06-22 12:50:00,56.67,56.81,56.64,56.81,52300.0,36.6471,36.7376,36.6277,36.7376,52300.0
2009-06-22 13:00:00,56.79,56.81,56.72,56.72,28100.0,36.7247,36.7376,36.6794,36.6794,28100.0
2009-06-22 13:10:00,56.73,56.73,56.5,56.52,54200.0,36.6859,36.6859,36.5372,36.5501,54200.0
2009-06-22 13:20:00,56.52,56.53,56.36,56.5,45200.0,36.5501,36.5566,36.4466,36.5372,45200.0
2009-06-22 13:30:00,56.5,56.65,56.49,56.61,56900.0,36.5372,36.6342,36.5307,36.6083,56900.0
2009-06-22 13:40:00,56.63,56.73,56.61,56.72,30900.0,36.6212,36.6859,36.6083,36.6794,30900.0
2009-06-22 13:50:00,56.73,56.91,56.7,56.86,58900.0,36.6859,36.8023,36.6665,36.77,58900.0
2009-06-22 14:00:00,56.87,56.87,56.52,56.56,69900.0,36.7764,36.7764,36.5501,36.576,69900.0
2009-06-22 14:10:00,56.55,56.73,56.49,56.72,73900.0,36.5695,36.6859,36.5307,36.6794,73900.0
2009-06-22 14:20:00,56.74,56.79,56.57,56.59,80000.0,36.6924,36.7247,36.5824,36.5954,80000.0
2009-06-22 14:30:00,56.58,56.84,56.45,56.78,94600.0,36.5889,36.757,36.5048,36.7182,94600.0
2009-06-22 14:40:00,56.77,56.82,56.6,56.65,70300.0,36.7118,36.7441,36.6018,36.6342,70300.0
2009-06-22 14:50:00,56.68,56.77,56.6,56.76,62100.0,36.6536,36.7118,36.6018,36.7053,62100.0
2009-06-22 15:00:00,56.76,56.84,56.69,56.73,71100.0,36.7053,36.757,36.66,36.6859,71100.0
2009-06-22 15:10:00,56.73,56.77,56.59,56.73,97300.0,36.6859,36.7118,36.5954,36.6859,97300.0
2009-06-22 15:20:00,56.73,56.75,56.53,56.66,96700.0,36.6859,36.6988,36.5566,36.6406,96700.0
2009-06-22 15:30:00,56.67,56.76,56.54,56.66,150700.0,36.6471,36.7053,36.563,36.6406,150700.0
2009-06-22 15:40:00,56.68,56.68,56.4,56.45,214000.0,36.6536,36.6536,36.4725,36.5048,214000.0
2009-06-22 15:50:00,56.44,56.52,56.32,56.36,296200.0,36.4984,36.5501,36.4208,36.4466,296200.0
2009-06-23 09:30:00,56.78,57.08,56.2,56.21,273600.0,36.7182,36.9122,36.3432,36.3496,273600.0
2009-06-23 09:40:00,56.22,56.5,55.86,56.07,221500.0,36.3561,36.5372,36.1233,36.2591,221500.0
2009-06-23 09:50:00,56.1,56.48,56.09,56.45,163300.0,36.2785,36.5242,36.272,36.5048,163300.0
2009-06-23 10:00:00,56.41,56.72,56.19,56.47,218800.0,36.479,36.6794,36.3367,36.5178,218800.0
2009-06-23 10:10:00,56.46,56.54,56.26,56.5,290700.0,36.5113,36.563,36.382,36.5372,290700.0
2009-06-23 10:20:00,56.49,56.49,56.02,56.02,166500.0,36.5307,36.5307,36.2268,36.2268,166500.0
2009-06-23 10:30:00,56.01,56.23,55.91,55.99,171200.0,36.2203,36.3626,36.1556,36.2074,171200.0
2009-06-23 10:40:00,55.99,56.0,55.76,55.88,110600.0,36.2074,36.2138,36.0586,36.1362,110600.0
2009-06-23 10:50:00,55.88,56.31,55.72,56.15,120700.0,36.1362,36.4143,36.0327,36.3108,120700.0
2009-06-23 11:00:00,56.17,56.2,55.72,55.8,136600.0,36.3238,36.3432,36.0327,36.0845,136600.0
2009-06-23 11:10:00,55.77,56.04,55.72,56.0,180000.0,36.0651,36.2397,36.0327,36.2138,180000.0
2009-06-23 11:20:00,56.0,56.07,55.92,55.93,123900.0,36.2138,36.2591,36.1621,36.1686,123900.0
2009-06-23 11:30:00,55.93,56.06,55.85,56.0,99700.0,36.1686,36.2526,36.1168,36.2138,99700.0
2009-06-23 11:40:00,56.01,56.01,55.78,55.86,47400.0,36.2203,36.2203,36.0715,36.1233,47400.0
2009-06-23 11:50:00,55.86,56.0,55.83,55.96,89000.0,36.1233,36.2138,36.1039,36.188,89000.0
2009-06-23 12:00:00,55.96,56.0,55.89,55.99,59800.0,36.188,36.2138,36.1427,36.2074,59800.0
2009-06-23 12:10:00,55.99,55.99,55.85,55.93,62400.0,36.2074,36.2074,36.1168,36.1686,62400.0
2009-06-23 12:20:00,55.91,56.05,55.87,55.91,57300.0,36.1556,36.2462,36.1297,36.1556,57300.0
2009-06-23 12:30:00,55.91,56.37,55.88,56.32,79200.0,36.1556,36.4531,36.1362,36.4208,79200.0
2009-06-23 12:40:00,56.31,56.38,56.22,56.3,64200.0,36.4143,36.4596,36.3561,36.4078,64200.0
2009-06-23 12:50:00,56.3,56.32,56.19,56.29,71400.0,36.4078,36.4208,36.3367,36.4014,71400.0
2009-06-23 13:00:00,56.3,56.59,56.29,56.51,95400.0,36.4078,36.5954,36.4014,36.5436,95400.0
2009-06-23 13:10:00,56.5,56.58,56.38,56.51,50900.0,36.5372,36.5889,36.4596,36.5436,50900.0
2009-06-23 13:20:00,56.5,56.52,56.11,56.14,67400.0,36.5372,36.5501,36.285,36.3044,67400.0
2009-06-23 13:30:00,56.15,56.33,56.07,56.33,70900.0,36.3108,36.4272,36.2591,36.4272,70900.0
2009-06-23 13:40:00,56.33,56.33,56.09,56.1,46300.0,36.4272,36.4272,36.272,36.2785,46300.0
2009-06-23 13:50:00,56.08,56.12,55.99,56.02,39200.0,36.2656,36.2914,36.2074,36.2268,39200.0
2009-06-23 14:00:00,56.0,56.16,55.98,56.16,51400.0,36.2138,36.3173,36.2009,36.3173,51400.0
2009-06-23 14:10:00,56.17,56.64,56.17,56.58,103800.0,36.3238,36.6277,36.3238,36.5889,103800.0
2009-06-23 14:20:00,56.58,56.71,56.46,56.49,65700.0,36.5889,36.673,36.5113,36.5307,65700.0
2009-06-23 14:30:00,56.49,56.51,56.38,56.39,56000.0,36.5307,36.5436,36.4596,36.466,56000.0
2009-06-23 14:40:00,56.38,56.47,56.35,56.43,45600.0,36.4596,36.5178,36.4402,36.4919,45600.0
2009-06-23 14:50:00,56.44,56.57,56.26,56.34,65900.0,36.4984,36.5824,36.382,36.4337,65900.0
2009-06-23 15:00:00,56.33,56.34,56.07,56.09,58200.0,36.4272,36.4337,36.2591,36.272,58200.0
2009-06-23 15:10:00,56.08,56.22,56.0,56.14,72400.0,36.2656,36.3561,36.2138,36.3044,72400.0
2009-06-23 15:20:00,56.14,56.32,56.03,56.24,91800.0,36.3044,36.4208,36.2332,36.369,91800.0
2009-06-23 15:30:00,56.24,56.3,56.11,56.29,119500.0,36.369,36.4078,36.285,36.4014,119500.0
2009-06-23 15:40:00,56.29,56.59,56.29,56.59,207200.0,36.4014,36.5954,36.4014,36.5954,207200.0
2009-06-23 15:50:00,56.58,56.59,56.29,56.33,209900.0,36.5889,36.5954,36.4014,36.4272,209900.0
2009-06-24 09:30:00,56.55,56.95,56.41,56.48,136000.0,36.5695,36.8282,36.479,36.5242,136000.0
2009-06-24 09:40:00,56.52,56.71,56.23,56.37,100900.0,36.5501,36.673,36.3626,36.4531,100900.0
2009-06-24 09:50:00,56.38,56.46,56.22,56.44,81500.0,36.4596,36.5113,36.3561,36.4984,81500.0
2009-06-24 10:00:00,56.44,56.69,56.19,56.59,111200.0,36.4984,36.66,36.3367,36.5954,111200.0
2009-06-24 10:10:00,56.6,56.94,56.6,56.89,90400.0,36.6018,36.8217,36.6018,36.7894,90400.0
2009-06-24 10:20:00,56.89,57.08,56.84,57.01,124200.0,36.7894,36.9122,36.757,36.867,124200.0
2009-06-24 10:30:00,57.02,57.28,56.68,56.83,212600.0,36.8734,37.0416,36.6536,36.7506,212600.0
2009-06-24 10:40:00,56.85,57.08,56.77,57.08,111600.0,36.7635,36.9122,36.7118,36.9122,111600.0
2009-06-24 10:50:00,57.06,57.11,56.81,56.88,127300.0,36.8993,36.9316,36.7376,36.7829,127300.0
2009-06-24 11:00:00,56.87,57.05,56.77,56.92,74500.0,36.7764,36.8928,36.7118,36.8088,74500.0
2009-06-24 11:10:00,56.91,57.18,56.88,57.18,55000.0,36.8023,36.9769,36.7829,36.9769,55000.0
2009-06-24 11:20:00,57.17,57.36,57.11,57.11,41400.0,36.9704,37.0933,36.9316,36.9316,41400.0
2009-06-24 11:30:00,57.12,57.17,56.92,56.97,52600.0,36.9381,36.9704,36.8088,36.8411,52600.0
2009-06-24 11:40:00,56.96,57.06,56.78,56.78,49700.0,36.8346,36.8993,36.7182,36.7182,49700.0
2009-06-24 11:50:00,56.78,56.85,56.65,56.77,66800.0,36.7182,36.7635,36.6342,36.7118,66800.0
2009-06-24 12:00:00,56.76,56.83,56.68,56.79,61500.0,36.7053,36.7506,36.6536,36.7247,61500.0
2009-06-24 12:10:00,56.79,56.8,56.64,56.69,74000.0,36.7247,36.7312,36.6277,36.66,74000.0
2009-06-24 12:20:00,56.7,56.74,56.44,56.47,44800.0,36.6665,36.6924,36.4984,36.5178,44800.0
2009-06-24 12:30:00,56.49,56.5,56.35,56.35,31000.0,36.5307,36.5372,36.4402,36.4402,31000.0
2009-06-24 12:40:00,56.35,56.36,56.24,56.35,52000.0,36.4402,36.4466,36.369,36.4402,52000.0
2009-06-24 12:50:00,56.35,56.47,56.33,56.4,27900.0,36.4402,36.5178,36.4272,36.4725,27900.0
2009-06-24 13:00:00,56.4,56.52,56.38,56.47,47500.0,36.4725,36.5501,36.4596,36.5178,47500.0
2009-06-24 13:10:00,56.45,56.46,56.38,56.43,35900.0,36.5048,36.5113,36.4596,36.4919,35900.0
2009-06-24 13:20:00,56.43,56.52,56.43,56.48,34400.0,36.4919,36.5501,36.4919,36.5242,34400.0
2009-06-24 13:30:00,56.46,56.48,56.39,56.48,44300.0,36.5113,36.5242,36.466,36.5242,44300.0
2009-06-24 13:40:00,56.48,56.54,56.35,56.38,55600.0,36.5242,36.563,36.4402,36.4596,55600.0
2009-06-24 13:50:00,56.38,56.44,56.31,56.41,59600.0,36.4596,36.4984,36.4143,36.479,59600.0
2009-06-24 14:00:00,56.41,56.5,56.38,56.47,58900.0,36.479,36.5372,36.4596,36.5178,58900.0
2009-06-24 14:10:00,56.48,56.61,56.28,56.52,55800.0,36.5242,36.6083,36.3949,36.5501,55800.0
2009-06-24 14:20:00,56.48,56.57,55.9,56.0,281200.0,36.5242,36.5824,36.1491,36.2138,281200.0
2009-06-24 14:30:00,55.98,56.09,55.5,55.62,265800.0,36.2009,36.272,35.8905,35.9681,265800.0
2009-06-24 14:40:00,55.6,56.19,55.51,55.97,295300.0,35.9551,36.3367,35.8969,36.1944,295300.0
2009-06-24 14:50:00,56.0,56.29,55.97,56.12,108900.0,36.2138,36.4014,36.1944,36.2914,108900.0
2009-06-24 15:00:00,56.12,56.22,55.71,55.74,139100.0,36.2914,36.3561,36.0263,36.0457,139100.0
2009-06-24 15:10:00,55.74,55.89,55.62,55.71,104900.0,36.0457,36.1427,35.9681,36.0263,104900.0
2009-06-24 15:20:00,55.69,56.02,55.66,55.84,104100.0,36.0133,36.2268,35.9939,36.1103,104100.0
2009-06-24 15:30:00,55.86,56.0,55.78,55.78,136700.0,36.1233,36.2138,36.0715,36.0715,136700.0
2009-06-24 15:40:00,55.78,55.79,55.55,55.7,246500.0,36.0715,36.078,35.9228,36.0198,246500.0
2009-06-24 15:50:00,55.7,55.88,55.63,55.84,232700.0,36.0198,36.1362,35.9745,36.1103,232700.0
2009-06-25 09:30:00,55.44,55.7,55.26,55.54,279300.0,35.8517,36.0198,35.7353,35.9163,279300.0
2009-06-25 09:40:00,55.61,55.98,55.54,55.57,159900.0,35.9616,36.2009,35.9163,35.9357,159900.0
2009-06-25 09:50:00,55.54,55.68,55.31,55.63,176900.0,35.9163,36.0069,35.7676,35.9745,176900.0
2009-06-25 10:00:00,55.61,56.18,55.61,56.03,225900.0,35.9616,36.3302,35.9616,36.2332,225900.0
2009-06-25 10:10:00,56.02,56.18,55.78,55.9,129300.0,36.2268,36.3302,36.0715,36.1491,129300.0
2009-06-25 10:20:00,55.9,56.0,55.78,55.88,147100.0,36.1491,36.2138,36.0715,36.1362,147100.0
2009-06-25 10:30:00,55.92,56.23,55.8,55.97,216100.0,36.1621,36.3626,36.0845,36.1944,216100.0
2009-06-25 10:40:00,55.99,56.53,55.98,56.49,487600.0,36.2074,36.5566,36.2009,36.5307,487600.0
2009-06-25 10:50:00,56.51,56.54,56.18,56.4,257700.0,36.5436,36.563,36.3302,36.4725,257700.0
2009-06-25 11:00:00,56.41,56.56,56.29,56.5,160000.0,36.479,36.576,36.4014,36.5372,160000.0
2009-06-25 11:10:00,56.49,56.52,56.22,56.33,70300.0,36.5307,36.5501,36.3561,36.4272,70300.0
2009-06-25 11:20:00,56.32,56.56,56.2,56.54,111400.0,36.4208,36.576,36.3432,36.563,111400.0
2009-06-25 11:30:00,56.54,56.86,56.46,56.78,129200.0,36.563,36.77,36.5113,36.7182,129200.0
2009-06-25 11:40:00,56.78,57.02,56.76,57.0,140200.0,36.7182,36.8734,36.7053,36.8605,140200.0
2009-06-25 11:50:00,57.0,57.4,56.93,57.35,145500.0,36.8605,37.1192,36.8152,37.0868,145500.0
2009-06-25 12:00:00,57.33,57.45,57.19,57.19,119600.0,37.0739,37.1515,36.9834,36.9834,119600.0
2009-06-25 12:10:00,57.21,57.22,57.1,57.22,73400.0,36.9963,37.0028,36.9252,37.0028,73400.0
2009-06-25 12:20:00,57.2,57.4,57.17,57.28,60400.0,36.9898,37.1192,36.9704,37.0416,60400.0
2009-06-25 12:30:00,57.32,57.36,57.15,57.17,161300.0,37.0674,37.0933,36.9575,36.9704,161300.0
2009-06-25 12:40:00,57.16,57.18,57.0,57.0,38000.0,36.964,36.9769,36.8605,36.8605,38000.0
2009-06-25 12:50:00,57.01,57.17,56.97,57.03,47400.0,36.867,36.9704,36.8411,36.8799,47400.0
2009-06-25 13:00:00,57.01,57.43,56.95,57.37,85800.0,36.867,37.1386,36.8282,37.0998,85800.0
2009-06-25 13:10:00,57.38,57.44,57.15,57.37,96100.0,37.1062,37.145,36.9575,37.0998,96100.0
2009-06-25 13:20:00,57.37,57.42,57.21,57.24,100700.0,37.0998,37.1321,36.9963,37.0157,100700.0
2009-06-25 13:30:00,57.23,57.29,57.06,57.12,89300.0,37.0092,37.048,36.8993,36.9381,89300.0
2009-06-25 13:40:00,57.11,57.15,56.9,56.93,90200.0,36.9316,36.9575,36.7958,36.8152,90200.0
2009-06-25 13:50:00,56.93,56.98,56.86,56.9,87900.0,36.8152,36.8476,36.77,36.7958,87900.0
2009-06-25 14:00:00,56.9,56.92,56.47,56.48,126400.0,36.7958,36.8088,36.5178,36.5242,126400.0
2009-06-25 14:10:00,56.48,56.61,56.32,56.41,119900.0,36.5242,36.6083,36.4208,36.479,119900.0
2009-06-25 14:20:00,56.4,56.69,56.35,56.69,99900.0,36.4725,36.66,36.4402,36.66,99900.0
2009-06-25 14:30:00,56.69,56.75,56.44,56.45,95800.0,36.66,36.6988,36.4984,36.5048,95800.0
2009-06-25 14:40:00,56.47,56.68,56.39,56.64,124300.0,36.5178,36.6536,36.466,36.6277,124300.0
2009-06-25 14:50:00,56.66,56.83,56.56,56.65,95500.0,36.6406,36.7506,36.576,36.6342,95500.0
2009-06-25 15:00:00,56.64,56.88,56.57,56.81,108800.0,36.6277,36.7829,36.5824,36.7376,108800.0
2009-06-25 15:10:00,56.81,56.94,56.55,56.65,167100.0,36.7376,36.8217,36.5695,36.6342,167100.0
2009-06-25 15:20:00,56.64,56.85,56.56,56.78,123900.0,36.6277,36.7635,36.576,36.7182,123900.0
2009-06-25 15:30:00,56.77,56.78,56.38,56.42,148000.0,36.7118,36.7182,36.4596,36.4854,148000.0
2009-06-25 15:40:00,56.43,56.75,56.33,56.7,260300.0,36.4919,36.6988,36.4272,36.6665,260300.0
2009-06-25 15:50:00,56.7,56.93,56.59,56.77,282800.0,36.6665,36.8152,36.5954,36.7118,282800.0
2009-06-26 09:30:00,56.58,56.58,55.78,55.97,406800.0,36.5889,36.5889,36.0715,36.1944,406800.0
2009-06-26 09:40:00,56.01,56.41,55.92,55.99,142900.0,36.2203,36.479,36.1621,36.2074,142900.0
2009-06-26 09:50:00,55.97,56.06,55.7,55.72,171500.0,36.1944,36.2526,36.0198,36.0327,171500.0
2009-06-26 10:00:00,55.73,55.96,55.56,55.62,159500.0,36.0392,36.188,35.9293,35.9681,159500.0
2009-06-26 10:10:00,55.62,55.79,55.5,55.71,176000.0,35.9681,36.078,35.8905,36.0263,176000.0
2009-06-26 10:20:00,55.7,56.0,55.65,55.99,163300.0,36.0198,36.2138,35.9875,36.2074,163300.0
2009-06-26 10:30:00,55.98,56.09,55.92,55.98,164400.0,36.2009,36.272,36.1621,36.2009,164400.0
2009-06-26 10:40:00,55.96,55.98,55.47,55.62,159500.0,36.188,36.2009,35.8711,35.9681,159500.0
2009-06-26 10:50:00,55.63,55.67,55.44,55.51,168100.0,35.9745,36.0004,35.8517,35.8969,168100.0
2009-06-26 11:00:00,55.48,55.51,55.25,55.33,184400.0,35.8775,35.8969,35.7288,35.7805,184400.0
2009-06-26 11:10:00,55.32,55.34,55.22,55.29,166600.0,35.7741,35.787,35.7094,35.7547,166600.0
2009-06-26 11:20:00,55.3,55.5,55.29,55.39,220900.0,35.7611,35.8905,35.7547,35.8193,220900.0
2009-06-26 11:30:00,55.39,55.43,55.19,55.22,131800.0,35.8193,35.8452,35.69,35.7094,131800.0
2009-06-26 11:40:00,55.21,55.28,55.11,55.2,98600.0,35.7029,35.7482,35.6383,35.6965,98600.0
2009-06-26 11:50:00,55.2,55.35,55.08,55.11,196600.0,35.6965,35.7935,35.6189,35.6383,196600.0
2009-06-26 12:00:00,55.11,55.5,55.11,55.31,118100.0,35.6383,35.8905,35.6383,35.7676,118100.0
2009-06-26 12:10:00,55.34,55.41,55.3,55.32,71800.0,35.787,35.8323,35.7611,35.7741,71800.0
2009-06-26 12:20:00,55.33,55.39,55.29,55.37,49200.0,35.7805,35.8193,35.7547,35.8064,49200.0
2009-06-26 12:30:00,55.35,55.62,55.35,55.6,60100.0,35.7935,35.9681,35.7935,35.9551,60100.0
2009-06-26 12:40:00,55.6,55.65,55.56,55.64,111900.0,35.9551,35.9875,35.9293,35.981,111900.0
2009-06-26 12:50:00,55.62,55.66,55.55,55.56,55500.0,35.9681,35.9939,35.9228,35.9293,55500.0
2009-06-26 13:00:00,55.55,55.6,55.44,55.54,40200.0,35.9228,35.9551,35.8517,35.9163,40200.0
2009-06-26 13:10:00,55.55,55.57,55.48,55.53,57100.0,35.9228,35.9357,35.8775,35.9099,57100.0
2009-06-26 13:20:00,55.52,55.52,55.39,55.41,65900.0,35.9034,35.9034,35.8193,35.8323,65900.0
2009-06-26 13:30:00,55.4,55.44,55.27,55.34,61400.0,35.8258,35.8517,35.7417,35.787,61400.0
2009-06-26 13:40:00,55.33,55.41,55.27,55.39,49200.0,35.7805,35.8323,35.7417,35.8193,49200.0
2009-06-26 13:50:00,55.4,55.53,55.37,55.41,57000.0,35.8258,35.9099,35.8064,35.8323,57000.0
2009-06-26 14:00:00,55.43,55.59,55.31,55.55,66500.0,35.8452,35.9487,35.7676,35.9228,66500.0
2009-06-26 14:10:00,55.53,55.6,55.52,55.6,37000.0,35.9099,35.9551,35.9034,35.9551,37000.0
2009-06-26 14:20:00,55.6,55.62,55.47,55.59,95400.0,35.9551,35.9681,35.8711,35.9487,95400.0
2009-06-26 14:30:00,55.58,55.61,55.53,55.53,56600.0,35.9422,35.9616,35.9099,35.9099,56600.0
2009-06-26 14:40:00,55.53,55.56,55.46,55.49,83200.0,35.9099,35.9293,35.8646,35.884,83200.0
2009-06-26 14:50:00,55.5,55.55,55.43,55.54,98500.0,35.8905,35.9228,35.8452,35.9163,98500.0
2009-06-26 15:00:00,55.55,55.62,55.5,55.55,108000.0,35.9228,35.9681,35.8905,35.9228,108000.0
2009-06-26 15:10:00,55.55,55.58,55.36,55.45,117000.0,35.9228,35.9422,35.7999,35.8581,117000.0
2009-06-26 15:20:00,55.44,55.5,55.35,55.48,122100.0,35.8517,35.8905,35.7935,35.8775,122100.0
2009-06-26 15:30:00,55.49,55.58,55.35,55.35,128100.0,35.884,35.9422,35.7935,35.7935,128100.0
2009-06-26 15:40:00,55.36,55.72,55.36,55.58,289200.0,35.7999,36.0327,35.7999,35.9422,289200.0
2009-06-26 15:50:00,55.58,55.61,55.2,55.25,418600.0,35.9422,35.9616,35.6965,35.7288,418600.0
2009-06-29 09:30:00,56.11,56.52,55.9,56.1,273900.0,36.285,36.5501,36.1491,36.2785,273900.0
2009-06-29 09:40:00,56.05,56.41,56.02,56.24,182900.0,36.2462,36.479,36.2268,36.369,182900.0
2009-06-29 09:50:00,56.23,56.23,55.7,55.75,161200.0,36.3626,36.3626,36.0198,36.0521,161200.0
2009-06-29 10:00:00,55.75,55.95,55.5,55.71,158800.0,36.0521,36.1815,35.8905,36.0263,158800.0
2009-06-29 10:10:00,55.72,56.03,55.72,55.98,218000.0,36.0327,36.2332,36.0327,36.2009,218000.0
2009-06-29 10:20:00,55.98,56.19,55.89,56.19,110900.0,36.2009,36.3367,36.1427,36.3367,110900.0
2009-06-29 10:30:00,56.17,56.49,56.1,56.4,174500.0,36.3238,36.5307,36.2785,36.4725,174500.0
2009-06-29 10:40:00,56.4,56.5,56.3,56.4,103900.0,36.4725,36.5372,36.4078,36.4725,103900.0
2009-06-29 10:50:00,56.39,56.5,56.32,56.42,70200.0,36.466,36.5372,36.4208,36.4854,70200.0
2009-06-29 11:00:00,56.42,56.5,56.18,56.18,67900.0,36.4854,36.5372,36.3302,36.3302,67900.0
2009-06-29 11:10:00,56.18,56.24,56.14,56.21,97300.0,36.3302,36.369,36.3044,36.3496,97300.0
2009-06-29 11:20:00,56.2,56.29,56.19,56.24,68300.0,36.3432,36.4014,36.3367,36.369,68300.0
2009-06-29 11:30:00,56.25,56.38,56.2,56.2,111600.0,36.3755,36.4596,36.3432,36.3432,111600.0
2009-06-29 11:40:00,56.2,56.27,56.08,56.21,80600.0,36.3432,36.3884,36.2656,36.3496,80600.0
2009-06-29 11:50:00,56.19,56.23,56.09,56.15,42300.0,36.3367,36.3626,36.272,36.3108,42300.0
2009-06-29 12:00:00,56.15,56.16,55.81,55.81,72800.0,36.3108,36.3173,36.0909,36.0909,72800.0
2009-06-29 12:10:00,55.8,55.9,55.78,55.86,61700.0,36.0845,36.1491,36.0715,36.1233,61700.0
2009-06-29 12:20:00,55.86,55.89,55.76,55.87,53200.0,36.1233,36.1427,36.0586,36.1297,53200.0
2009-06-29 12:30:00,55.89,56.07,55.85,55.87,94600.0,36.1427,36.2591,36.1168,36.1297,94600.0
2009-06-29 12:40:00,55.88,55.89,55.78,55.8,29600.0,36.1362,36.1427,36.0715,36.0845,29600.0
2009-06-29 12:50:00,55.8,55.88,55.71,55.87,52100.0,36.0845,36.1362,36.0263,36.1297,52100.0
2009-06-29 13:00:00,55.86,55.94,55.85,55.87,34600.0,36.1233,36.175,36.1168,36.1297,34600.0
2009-06-29 13:10:00,55.86,56.17,55.86,56.09,81800.0,36.1233,36.3238,36.1233,36.272,81800.0
2009-06-29 13:20:00,56.1,56.1,55.83,55.85,71600.0,36.2785,36.2785,36.1039,36.1168,71600.0
2009-06-29 13:30:00,55.85,55.86,55.81,55.81,87400.0,36.1168,36.1233,36.0909,36.0909,87400.0
2009-06-29 13:40:00,55.81,55.91,55.76,55.86,57800.0,36.0909,36.1556,36.0586,36.1233,57800.0
2009-06-29 13:50:00,55.86,56.16,55.81,56.07,74700.0,36.1233,36.3173,36.0909,36.2591,74700.0
2009-06-29 14:00:00,56.07,56.07,55.79,55.83,89900.0,36.2591,36.2591,36.078,36.1039,89900.0
2009-06-29 14:10:00,55.83,55.89,55.77,55.81,114400.0,36.1039,36.1427,36.0651,36.0909,114400.0
2009-06-29 14:20:00,55.79,55.79,55.66,55.71,65200.0,36.078,36.078,35.9939,36.0263,65200.0
2009-06-29 14:30:00,55.72,55.76,55.65,55.65,101100.0,36.0327,36.0586,35.9875,35.9875,101100.0
2009-06-29 14:40:00,55.66,55.72,55.62,55.68,118400.0,35.9939,36.0327,35.9681,36.0069,118400.0
2009-06-29 14:50:00,55.67,55.75,55.61,55.74,102500.0,36.0004,36.0521,35.9616,36.0457,102500.0
2009-06-29 15:00:00,55.75,55.76,55.62,55.67,125700.0,36.0521,36.0586,35.9681,36.0004,125700.0
2009-06-29 15:10:00,55.66,55.74,55.63,55.68,177400.0,35.9939,36.0457,35.9745,36.0069,177400.0
2009-06-29 15:20:00,55.68,55.75,55.56,55.59,210800.0,36.0069,36.0521,35.9293,35.9487,210800.0
2009-06-29 15:30:00,55.58,55.59,55.29,55.29,229900.0,35.9422,35.9487,35.7547,35.7547,229900.0
2009-06-29 15:40:00,55.28,55.57,55.28,55.45,209800.0,35.7482,35.9357,35.7482,35.8581,209800.0
2009-06-29 15:50:00,55.44,55.59,55.38,55.43,361100.0,35.8517,35.9487,35.8129,35.8452,361100.0
2009-06-30 09:30:00,55.49,56.34,55.3,55.88,350200.0,35.884,36.4337,35.7611,36.1362,350200.0
2009-06-30 09:40:00,55.86,56.21,55.81,55.96,180900.0,36.1233,36.3496,36.0909,36.188,180900.0
2009-06-30 09:50:00,55.95,55.99,55.75,55.75,89400.0,36.1815,36.2074,36.0521,36.0521,89400.0
2009-06-30 10:00:00,55.75,55.88,55.21,55.48,351800.0,36.0521,36.1362,35.7029,35.8775,351800.0
2009-06-30 10:10:00,55.49,55.5,54.78,54.79,322900.0,35.884,35.8905,35.4249,35.4313,322900.0
2009-06-30 10:20:00,54.78,54.96,54.6,54.81,207100.0,35.4249,35.5413,35.3085,35.4443,207100.0
2009-06-30 10:30:00,54.82,54.83,54.14,54.22,247900.0,35.4507,35.4572,35.011,35.0627,247900.0
2009-06-30 10:40:00,54.24,54.41,54.1,54.36,168100.0,35.0757,35.1856,34.9851,35.1533,168100.0
2009-06-30 10:50:00,54.38,54.38,54.05,54.16,214100.0,35.1662,35.1662,34.9528,35.0239,214100.0
2009-06-30 11:00:00,54.17,54.26,53.89,53.92,221300.0,35.0304,35.0886,34.8493,34.8687,221300.0
2009-06-30 11:10:00,53.91,54.04,53.87,54.01,139900.0,34.8623,34.9463,34.8364,34.9269,139900.0
2009-06-30 11:20:00,54.01,54.23,53.94,54.05,464300.0,34.9269,35.0692,34.8817,34.9528,464300.0
2009-06-30 11:30:00,54.04,54.05,53.52,53.6,331300.0,34.9463,34.9528,34.6101,34.6618,331300.0
2009-06-30 11:40:00,53.62,53.72,53.52,53.68,154800.0,34.6747,34.7394,34.6101,34.7135,154800.0
2009-06-30 11:50:00,53.68,53.77,53.59,53.64,134400.0,34.7135,34.7717,34.6553,34.6877,134400.0
2009-06-30 12:00:00,53.65,53.85,53.58,53.82,90800.0,34.6941,34.8235,34.6489,34.8041,90800.0
2009-06-30 12:10:00,53.84,53.99,53.8,53.85,59300.0,34.817,34.914,34.7911,34.8235,59300.0
2009-06-30 12:20:00,53.86,53.87,53.67,53.78,130200.0,34.8299,34.8364,34.7071,34.7782,130200.0
2009-06-30 12:30:00,53.77,53.85,53.65,53.73,206800.0,34.7717,34.8235,34.6941,34.7459,206800.0
2009-06-30 12:40:00,53.73,53.83,53.7,53.72,99600.0,34.7459,34.8105,34.7265,34.7394,99600.0
2009-06-30 12:50:00,53.72,53.89,53.72,53.82,83700.0,34.7394,34.8493,34.7394,34.8041,83700.0
2009-06-30 13:00:00,53.82,53.86,53.69,53.72,140600.0,34.8041,34.8299,34.72,34.7394,140600.0
2009-06-30 13:10:00,53.71,53.73,53.59,53.6,101700.0,34.7329,34.7459,34.6553,34.6618,101700.0
2009-06-30 13:20:00,53.59,53.74,53.58,53.67,98500.0,34.6553,34.7523,34.6489,34.7071,98500.0
2009-06-30 13:30:00,53.66,53.73,53.66,53.71,75100.0,34.7006,34.7459,34.7006,34.7329,75100.0
2009-06-30 13:40:00,53.7,53.97,53.68,53.93,141500.0,34.7265,34.9011,34.7135,34.8752,141500.0
2009-06-30 13:50:00,53.94,53.97,53.79,53.81,103200.0,34.8817,34.9011,34.7847,34.7976,103200.0
2009-06-30 14:00:00,53.81,53.92,53.72,53.82,112600.0,34.7976,34.8687,34.7394,34.8041,112600.0
2009-06-30 14:10:00,53.85,53.99,53.84,53.94,59900.0,34.8235,34.914,34.817,34.8817,59900.0
2009-06-30 14:20:00,53.95,54.21,53.93,54.13,141500.0,34.8881,35.0563,34.8752,35.0045,141500.0
2009-06-30 14:30:00,54.13,54.24,53.98,54.23,135700.0,35.0045,35.0757,34.9075,35.0692,135700.0
2009-06-30 14:40:00,54.23,54.32,54.2,54.21,122900.0,35.0692,35.1274,35.0498,35.0563,122900.0
2009-06-30 14:50:00,54.19,54.31,54.07,54.1,123700.0,35.0433,35.1209,34.9657,34.9851,123700.0
2009-06-30 15:00:00,54.1,54.13,53.91,53.94,149400.0,34.9851,35.0045,34.8623,34.8817,149400.0
2009-06-30 15:10:00,53.93,54.08,53.9,53.98,142100.0,34.8752,34.9722,34.8558,34.9075,142100.0
2009-06-30 15:20:00,53.97,54.28,53.94,54.19,235200.0,34.9011,35.1015,34.8817,35.0433,235200.0
2009-06-30 15:30:00,54.2,54.5,54.18,54.43,236200.0,35.0498,35.2438,35.0369,35.1985,236200.0
2009-06-30 15:40:00,54.43,54.63,54.36,54.58,176200.0,35.1985,35.3279,35.1533,35.2955,176200.0
2009-06-30 15:50:00,54.59,54.64,54.35,54.45,401200.0,35.302,35.3343,35.1468,35.2115,401200.0
2009-07-01 09:30:00,55.31,56.2,55.28,56.03,337900.0,35.7676,36.3432,35.7482,36.2332,337900.0
2009-07-01 09:40:00,56.03,56.17,55.86,55.92,229100.0,36.2332,36.3238,36.1233,36.1621,229100.0
2009-07-01 09:50:00,55.91,56.08,55.9,56.0,201400.0,36.1556,36.2656,36.1491,36.2138,201400.0
2009-07-01 10:00:00,55.99,56.0,55.61,55.95,283900.0,36.2074,36.2138,35.9616,36.1815,283900.0
2009-07-01 10:10:00,55.94,56.28,55.91,56.2,173300.0,36.175,36.3949,36.1556,36.3432,173300.0
2009-07-01 10:20:00,56.23,56.64,56.2,56.46,263000.0,36.3626,36.6277,36.3432,36.5113,263000.0
2009-07-01 10:30:00,56.46,56.59,56.15,56.15,186400.0,36.5113,36.5954,36.3108,36.3108,186400.0
2009-07-01 10:40:00,56.16,56.27,55.77,55.79,238600.0,36.3173,36.3884,36.0651,36.078,238600.0
2009-07-01 10:50:00,55.79,55.92,55.67,55.78,225900.0,36.078,36.1621,36.0004,36.0715,225900.0
2009-07-01 11:00:00,55.77,56.0,55.76,55.95,82900.0,36.0651,36.2138,36.0586,36.1815,82900.0
2009-07-01 11:10:00,55.94,56.04,55.86,55.86,92100.0,36.175,36.2397,36.1233,36.1233,92100.0
2009-07-01 11:20:00,55.86,56.04,55.77,55.78,92400.0,36.1233,36.2397,36.0651,36.0715,92400.0
2009-07-01 11:30:00,55.78,55.95,55.65,55.94,138600.0,36.0715,36.1815,35.9875,36.175,138600.0
2009-07-01 11:40:00,55.91,55.92,55.4,55.46,147200.0,36.1556,36.1621,35.8258,35.8646,147200.0
2009-07-01 11:50:00,55.42,55.55,55.33,55.51,128400.0,35.8387,35.9228,35.7805,35.8969,128400.0
2009-07-01 12:00:00,55.52,55.77,55.48,55.73,56500.0,35.9034,36.0651,35.8775,36.0392,56500.0
2009-07-01 12:10:00,55.73,55.75,55.44,55.61,59900.0,36.0392,36.0521,35.8517,35.9616,59900.0
2009-07-01 12:20:00,55.6,55.73,55.53,55.64,34500.0,35.9551,36.0392,35.9099,35.981,34500.0
2009-07-01 12:30:00,55.66,55.74,55.64,55.71,46100.0,35.9939,36.0457,35.981,36.0263,46100.0
2009-07-01 12:40:00,55.72,55.84,55.71,55.83,74800.0,36.0327,36.1103,36.0263,36.1039,74800.0
2009-07-01 12:50:00,55.83,55.84,55.67,55.68,54300.0,36.1039,36.1103,36.0004,36.0069,54300.0
2009-07-01 13:00:00,55.69,55.76,55.66,55.73,131900.0,36.0133,36.0586,35.9939,36.0392,131900.0
2009-07-01 13:10:00,55.72,55.78,55.62,55.64,53400.0,36.0327,36.0715,35.9681,35.981,53400.0
2009-07-01 13:20:00,55.64,55.78,55.59,55.78,87000.0,35.981,36.0715,35.9487,36.0715,87000.0
2009-07-01 13:30:00,55.77,55.77,55.59,55.68,37200.0,36.0651,36.0651,35.9487,36.0069,37200.0
2009-07-01 13:40:00,55.69,55.71,55.46,55.47,39400.0,36.0133,36.0263,35.8646,35.8711,39400.0
2009-07-01 13:50:00,55.47,55.76,55.46,55.75,70500.0,35.8711,36.0586,35.8646,36.0521,70500.0
2009-07-01 14:00:00,55.76,55.78,55.38,55.43,75700.0,36.0586,36.0715,35.8129,35.8452,75700.0
2009-07-01 14:10:00,55.42,55.42,55.23,55.29,108800.0,35.8387,35.8387,35.7159,35.7547,108800.0
2009-07-01 14:20:00,55.3,55.36,55.25,55.35,99900.0,35.7611,35.7999,35.7288,35.7935,99900.0
2009-07-01 14:30:00,55.35,55.37,55.16,55.22,104000.0,35.7935,35.8064,35.6706,35.7094,104000.0
2009-07-01 14:40:00,55.22,55.34,55.18,55.26,119100.0,35.7094,35.787,35.6835,35.7353,119100.0
2009-07-01 14:50:00,55.29,55.3,55.13,55.15,89500.0,35.7547,35.7611,35.6512,35.6641,89500.0
2009-07-01 15:00:00,55.14,55.23,55.1,55.17,85900.0,35.6577,35.7159,35.6318,35.6771,85900.0
2009-07-01 15:10:00,55.18,55.3,55.12,55.25,115700.0,35.6835,35.7611,35.6447,35.7288,115700.0
2009-07-01 15:20:00,55.24,55.4,55.15,55.23,189300.0,35.7223,35.8258,35.6641,35.7159,189300.0
2009-07-01 15:30:00,55.24,55.25,55.05,55.12,132000.0,35.7223,35.7288,35.5995,35.6447,132000.0
2009-07-01 15:40:00,55.12,55.23,54.96,55.01,191300.0,35.6447,35.7159,35.5413,35.5736,191300.0
2009-07-01 15:50:00,55.01,55.12,54.97,55.05,247500.0,35.5736,35.6447,35.5477,35.5995,247500.0
2009-07-02 09:30:00,53.88,54.08,53.3,53.5,245700.0,34.8429,34.9722,34.4678,34.5971,245700.0
2009-07-02 09:40:00,53.45,53.58,53.25,53.42,193100.0,34.5648,34.6489,34.4355,34.5454,193100.0
2009-07-02 09:50:00,53.42,53.46,52.91,53.01,291100.0,34.5454,34.5713,34.2156,34.2803,291100.0
2009-07-02 10:00:00,53.02,53.1,52.7,52.71,240400.0,34.2867,34.3385,34.0798,34.0863,240400.0
2009-07-02 10:10:00,52.71,52.88,52.6,52.86,226400.0,34.0863,34.1962,34.0151,34.1833,226400.0
2009-07-02 10:20:00,52.85,52.89,52.59,52.65,188100.0,34.1768,34.2027,34.0087,34.0475,188100.0
2009-07-02 10:30:00,52.66,53.0,52.55,52.84,203300.0,34.0539,34.2738,33.9828,34.1703,203300.0
2009-07-02 10:40:00,52.83,53.02,52.73,52.77,194600.0,34.1639,34.2867,34.0992,34.1251,194600.0
2009-07-02 10:50:00,52.78,52.98,52.73,52.85,123800.0,34.1315,34.2609,34.0992,34.1768,123800.0
2009-07-02 11:00:00,52.86,52.92,52.75,52.88,122300.0,34.1833,34.2221,34.1121,34.1962,122300.0
2009-07-02 11:10:00,52.88,52.93,52.82,52.84,117900.0,34.1962,34.2285,34.1574,34.1703,117900.0
2009-07-02 11:20:00,52.85,52.88,52.72,52.79,121000.0,34.1768,34.1962,34.0927,34.138,121000.0
2009-07-02 11:30:00,52.78,52.85,52.57,52.64,119200.0,34.1315,34.1768,33.9957,34.041,119200.0
2009-07-02 11:40:00,52.64,52.65,52.42,52.46,103200.0,34.041,34.0475,33.8987,33.9246,103200.0
2009-07-02 11:50:00,52.46,52.51,52.26,52.28,93500.0,33.9246,33.9569,33.7953,33.8082,93500.0
2009-07-02 12:00:00,52.28,52.34,52.11,52.15,127000.0,33.8082,33.847,33.6983,33.7241,127000.0
2009-07-02 12:10:00,52.15,52.19,52.01,52.04,184400.0,33.7241,33.75,33.6336,33.653,184400.0
2009-07-02 12:20:00,52.05,52.18,52.02,52.13,83600.0,33.6594,33.7435,33.64,33.7112,83600.0
2009-07-02 12:30:00,52.13,52.23,52.12,52.23,71700.0,33.7112,33.7759,33.7047,33.7759,71700.0
2009-07-02 12:40:00,52.23,52.26,52.07,52.1,73400.0,33.7759,33.7953,33.6724,33.6918,73400.0
2009-07-02 12:50:00,52.1,52.23,52.03,52.22,120200.0,33.6918,33.7759,33.6465,33.7694,120200.0
2009-07-02 13:00:00,52.23,52.32,52.19,52.31,69700.0,33.7759,33.8341,33.75,33.8276,69700.0
2009-07-02 13:10:00,52.32,52.42,52.26,52.39,91700.0,33.8341,33.8987,33.7953,33.8793,91700.0
2009-07-02 13:20:00,52.4,52.47,52.31,52.36,85600.0,33.8858,33.9311,33.8276,33.8599,85600.0
2009-07-02 13:30:00,52.37,52.44,52.3,52.42,102300.0,33.8664,33.9117,33.8211,33.8987,102300.0
2009-07-02 13:40:00,52.41,52.45,52.31,52.38,54500.0,33.8923,33.9181,33.8276,33.8729,54500.0
2009-07-02 13:50:00,52.38,52.39,52.28,52.35,61200.0,33.8729,33.8793,33.8082,33.8535,61200.0
2009-07-02 14:00:00,52.34,52.45,52.33,52.41,88500.0,33.847,33.9181,33.8405,33.8923,88500.0
2009-07-02 14:10:00,52.41,52.45,52.34,52.34,126400.0,33.8923,33.9181,33.847,33.847,126400.0
2009-07-02 14:20:00,52.35,52.41,52.29,52.29,93400.0,33.8535,33.8923,33.8147,33.8147,93400.0
2009-07-02 14:30:00,52.28,52.32,52.23,52.24,79600.0,33.8082,33.8341,33.7759,33.7823,79600.0
2009-07-02 14:40:00,52.23,52.26,52.18,52.19,53900.0,33.7759,33.7953,33.7435,33.75,53900.0
2009-07-02 14:50:00,52.18,52.23,52.18,52.22,69200.0,33.7435,33.7759,33.7435,33.7694,69200.0
2009-07-02 15:00:00,52.23,52.31,52.22,52.28,110600.0,33.7759,33.8276,33.7694,33.8082,110600.0
2009-07-02 15:10:00,52.28,52.28,52.12,52.21,221800.0,33.8082,33.8082,33.7047,33.7629,221800.0
2009-07-02 15:20:00,52.21,52.24,52.0,52.0,197700.0,33.7629,33.7823,33.6271,33.6271,197700.0
2009-07-02 15:30:00,52.0,52.03,51.84,51.92,268700.0,33.6271,33.6465,33.5236,33.5754,268700.0
2009-07-02 15:40:00,51.92,52.21,51.9,52.16,202000.0,33.5754,33.7629,33.5624,33.7306,202000.0
2009-07-02 15:50:00,52.15,52.27,51.87,51.96,340400.0,33.7241,33.8017,33.543,33.6012,340400.0
2009-07-06 09:30:00,50.66,50.94,50.15,50.67,484300.0,32.7606,32.9416,32.4308,32.767,484300.0
2009-07-06 09:40:00,50.68,50.81,50.1,50.35,349900.0,32.7735,32.8576,32.3984,32.5601,349900.0
2009-07-06 09:50:00,50.34,50.58,50.27,50.43,255700.0,32.5536,32.7088,32.5084,32.6118,255700.0
2009-07-06 10:00:00,50.42,50.72,50.32,50.32,321400.0,32.6054,32.7994,32.5407,32.5407,321400.0
2009-07-06 10:10:00,50.32,50.35,49.99,50.0,261300.0,32.5407,32.5601,32.3273,32.3338,261300.0
2009-07-06 10:20:00,50.0,50.27,49.98,50.05,240200.0,32.3338,32.5084,32.3208,32.3661,240200.0
2009-07-06 10:30:00,50.05,50.12,49.91,49.93,186800.0,32.3661,32.4114,32.2756,32.2885,186800.0
2009-07-06 10:40:00,49.93,50.05,49.76,50.02,207000.0,32.2885,32.3661,32.1786,32.3467,207000.0
2009-07-06 10:50:00,50.01,50.16,49.94,50.13,165300.0,32.3402,32.4372,32.295,32.4178,165300.0
2009-07-06 11:00:00,50.13,50.23,49.99,50.0,164600.0,32.4178,32.4825,32.3273,32.3338,164600.0
2009-07-06 11:10:00,49.99,50.22,49.98,50.2,155800.0,32.3273,32.476,32.3208,32.4631,155800.0
2009-07-06 11:20:00,50.19,50.21,50.04,50.11,106800.0,32.4566,32.4696,32.3596,32.4049,106800.0
2009-07-06 11:30:00,50.11,50.34,50.05,50.3,124000.0,32.4049,32.5536,32.3661,32.5278,124000.0
2009-07-06 11:40:00,50.31,50.44,50.23,50.43,280700.0,32.5342,32.6183,32.4825,32.6118,280700.0
2009-07-06 11:50:00,50.42,50.48,50.3,50.36,157000.0,32.6054,32.6442,32.5278,32.5666,157000.0
2009-07-06 12:00:00,50.37,50.57,50.37,50.54,79100.0,32.573,32.7024,32.573,32.683,79100.0
2009-07-06 12:10:00,50.53,50.7,50.52,50.68,79200.0,32.6765,32.7864,32.67,32.7735,79200.0
2009-07-06 12:20:00,50.68,50.71,50.5,50.5,81500.0,32.7735,32.7929,32.6571,32.6571,81500.0
2009-07-06 12:30:00,50.51,50.75,50.46,50.56,221700.0,32.6636,32.8188,32.6312,32.6959,221700.0
2009-07-06 12:40:00,50.56,50.59,50.5,50.54,65900.0,32.6959,32.7153,32.6571,32.683,65900.0
2009-07-06 12:50:00,50.53,50.65,50.43,50.63,54800.0,32.6765,32.7541,32.6118,32.7412,54800.0
2009-07-06 13:00:00,50.63,50.84,50.63,50.78,74500.0,32.7412,32.877,32.7412,32.8382,74500.0
2009-07-06 13:10:00,50.78,50.99,50.76,50.96,94000.0,32.8382,32.974,32.8252,32.9546,94000.0
2009-07-06 13:20:00,50.95,51.04,50.88,50.9,91200.0,32.9481,33.0063,32.9028,32.9158,91200.0
2009-07-06 13:30:00,50.89,50.92,50.75,50.92,80900.0,32.9093,32.9287,32.8188,32.9287,80900.0
2009-07-06 13:40:00,50.92,50.96,50.71,50.76,141000.0,32.9287,32.9546,32.7929,32.8252,141000.0
2009-07-06 13:50:00,50.75,50.88,50.74,50.83,156000.0,32.8188,32.9028,32.8123,32.8705,156000.0
2009-07-06 14:00:00,50.84,50.92,50.8,50.86,122000.0,32.877,32.9287,32.8511,32.8899,122000.0
2009-07-06 14:10:00,50.86,51.01,50.86,51.01,205100.0,32.8899,32.9869,32.8899,32.9869,205100.0
2009-07-06 14:20:00,51.0,51.11,50.88,51.09,153800.0,32.9804,33.0516,32.9028,33.0386,153800.0
2009-07-06 14:30:00,51.08,51.33,51.07,51.17,121100.0,33.0322,33.1938,33.0257,33.0904,121100.0
2009-07-06 14:40:00,51.17,51.17,51.02,51.03,125800.0,33.0904,33.0904,32.9934,32.9998,125800.0
2009-07-06 14:50:00,51.02,51.09,50.91,51.02,146700.0,32.9934,33.0386,32.9222,32.9934,146700.0
2009-07-06 15:00:00,51.01,51.17,50.99,51.06,297000.0,32.9869,33.0904,32.974,33.0192,297000.0
2009-07-06 15:10:00,51.06,51.18,51.01,51.14,206600.0,33.0192,33.0968,32.9869,33.071,206600.0
2009-07-06 15:20:00,51.14,51.18,51.11,51.12,145900.0,33.071,33.0968,33.0516,33.058,145900.0
2009-07-06 15:30:00,51.13,51.13,50.92,50.92,331000.0,33.0645,33.0645,32.9287,32.9287,331000.0
2009-07-06 15:40:00,50.92,51.29,50.87,51.13,298200.0,32.9287,33.168,32.8964,33.0645,298200.0
2009-07-06 15:50:00,51.12,51.39,51.1,51.32,392500.0,33.058,33.2326,33.0451,33.1874,392500.0
2009-07-07 09:30:00,51.28,51.4,50.5,50.58,303100.0,33.1615,33.2391,32.6571,32.7088,303100.0
2009-07-07 09:40:00,50.57,50.67,50.21,50.35,202800.0,32.7024,32.767,32.4696,32.5601,202800.0
2009-07-07 09:50:00,50.34,50.56,50.21,50.3,159900.0,32.5536,32.6959,32.4696,32.5278,159900.0
2009-07-07 10:00:00,50.29,50.31,50.01,50.16,204300.0,32.5213,32.5342,32.3402,32.4372,204300.0
2009-07-07 10:10:00,50.16,50.25,49.9,50.06,213500.0,32.4372,32.4954,32.2691,32.3726,213500.0
2009-07-07 10:20:00,50.04,50.31,50.03,50.21,121100.0,32.3596,32.5342,32.3532,32.4696,121100.0
2009-07-07 10:30:00,50.19,50.21,49.97,50.05,116000.0,32.4566,32.4696,32.3144,32.3661,116000.0
2009-07-07 10:40:00,50.05,50.32,50.04,50.25,103400.0,32.3661,32.5407,32.3596,32.4954,103400.0
2009-07-07 10:50:00,50.26,50.3,50.05,50.11,122800.0,32.5019,32.5278,32.3661,32.4049,122800.0
2009-07-07 11:00:00,50.09,50.14,49.93,50.06,132400.0,32.392,32.4243,32.2885,32.3726,132400.0
2009-07-07 11:10:00,50.06,50.1,49.98,50.07,59600.0,32.3726,32.3984,32.3208,32.379,59600.0
2009-07-07 11:20:00,50.06,50.19,49.9,49.9,111700.0,32.3726,32.4566,32.2691,32.2691,111700.0
2009-07-07 11:30:00,49.9,49.94,49.82,49.84,132600.0,32.2691,32.295,32.2174,32.2303,132600.0
2009-07-07 11:40:00,49.84,49.93,49.77,49.85,103600.0,32.2303,32.2885,32.185,32.2368,103600.0
2009-07-07 11:50:00,49.85,49.93,49.81,49.81,98300.0,32.2368,32.2885,32.2109,32.2109,98300.0
2009-07-07 12:00:00,49.81,49.9,49.78,49.8,140000.0,32.2109,32.2691,32.1915,32.2044,140000.0
2009-07-07 12:10:00,49.81,49.97,49.79,49.91,173300.0,32.2109,32.3144,32.198,32.2756,173300.0
2009-07-07 12:20:00,49.91,49.98,49.83,49.87,94600.0,32.2756,32.3208,32.2238,32.2497,94600.0
2009-07-07 12:30:00,49.88,49.9,49.79,49.79,52400.0,32.2562,32.2691,32.198,32.198,52400.0
2009-07-07 12:40:00,49.79,49.97,49.71,49.95,91900.0,32.198,32.3144,32.1462,32.3014,91900.0
2009-07-07 12:50:00,49.95,49.99,49.87,49.93,59500.0,32.3014,32.3273,32.2497,32.2885,59500.0
2009-07-07 13:00:00,49.94,50.21,49.94,50.21,88200.0,32.295,32.4696,32.295,32.4696,88200.0
2009-07-07 13:10:00,50.21,50.47,50.19,50.47,185700.0,32.4696,32.6377,32.4566,32.6377,185700.0
2009-07-07 13:20:00,50.46,50.55,50.38,50.42,121500.0,32.6312,32.6894,32.5795,32.6054,121500.0
2009-07-07 13:30:00,50.42,50.65,50.4,50.5,93800.0,32.6054,32.7541,32.5924,32.6571,93800.0
2009-07-07 13:40:00,50.5,50.5,50.19,50.19,95300.0,32.6571,32.6571,32.4566,32.4566,95300.0
2009-07-07 13:50:00,50.19,50.29,50.08,50.25,78800.0,32.4566,32.5213,32.3855,32.4954,78800.0
2009-07-07 14:00:00,50.25,50.35,50.11,50.13,74100.0,32.4954,32.5601,32.4049,32.4178,74100.0
2009-07-07 14:10:00,50.13,50.29,50.01,50.13,96000.0,32.4178,32.5213,32.3402,32.4178,96000.0
2009-07-07 14:20:00,50.13,50.24,50.07,50.18,73100.0,32.4178,32.489,32.379,32.4502,73100.0
2009-07-07 14:30:00,50.18,50.22,50.04,50.19,123200.0,32.4502,32.476,32.3596,32.4566,123200.0
2009-07-07 14:40:00,50.18,50.27,50.05,50.07,98500.0,32.4502,32.5084,32.3661,32.379,98500.0
2009-07-07 14:50:00,50.07,50.07,49.85,49.97,151100.0,32.379,32.379,32.2368,32.3144,151100.0
2009-07-07 15:00:00,49.96,49.97,49.65,49.82,231300.0,32.3079,32.3144,32.1074,32.2174,231300.0
2009-07-07 15:10:00,49.82,50.02,49.77,49.91,189800.0,32.2174,32.3467,32.185,32.2756,189800.0
2009-07-07 15:20:00,49.91,50.11,49.81,50.07,179700.0,32.2756,32.4049,32.2109,32.379,179700.0
2009-07-07 15:30:00,50.08,50.11,49.85,49.98,732200.0,32.3855,32.4049,32.2368,32.3208,732200.0
2009-07-07 15:40:00,49.99,50.08,49.86,49.94,505400.0,32.3273,32.3855,32.2432,32.295,505400.0
2009-07-07 15:50:00,49.94,50.13,49.91,49.95,1075100.0,32.295,32.4178,32.2756,32.3014,1075100.0
2009-07-08 09:30:00,49.76,50.75,49.7,50.44,270000.0,32.1786,32.8188,32.1398,32.6183,270000.0
2009-07-08 09:40:00,50.42,50.79,50.33,50.67,139200.0,32.6054,32.8446,32.5472,32.767,139200.0
2009-07-08 09:50:00,50.68,50.86,50.32,50.35,141700.0,32.7735,32.8899,32.5407,32.5601,141700.0
2009-07-08 10:00:00,50.36,50.63,50.33,50.36,222300.0,32.5666,32.7412,32.5472,32.5666,222300.0
2009-07-08 10:10:00,50.37,50.44,50.18,50.41,187000.0,32.573,32.6183,32.4502,32.5989,187000.0
2009-07-08 10:20:00,50.42,50.51,50.16,50.26,84700.0,32.6054,32.6636,32.4372,32.5019,84700.0
2009-07-08 10:30:00,50.25,50.25,49.76,49.79,142400.0,32.4954,32.4954,32.1786,32.198,142400.0
2009-07-08 10:40:00,49.88,50.11,49.76,49.87,106400.0,32.2562,32.4049,32.1786,32.2497,106400.0
2009-07-08 10:50:00,49.87,50.05,49.6,49.6,143000.0,32.2497,32.3661,32.0751,32.0751,143000.0
2009-07-08 11:00:00,49.59,49.6,49.17,49.18,199500.0,32.0686,32.0751,31.797,31.8035,199500.0
2009-07-08 11:10:00,49.18,49.3,48.92,49.08,161000.0,31.8035,31.8811,31.6354,31.7388,161000.0
2009-07-08 11:20:00,49.09,49.09,48.74,48.82,151700.0,31.7453,31.7453,31.519,31.5707,151700.0
2009-07-08 11:30:00,48.84,49.11,48.84,49.0,92100.0,31.5836,31.7582,31.5836,31.6871,92100.0
2009-07-08 11:40:00,49.01,49.22,48.92,49.16,106700.0,31.6936,31.8294,31.6354,31.7906,106700.0
2009-07-08 11:50:00,49.15,49.18,48.95,49.11,93600.0,31.7841,31.8035,31.6548,31.7582,93600.0
2009-07-08 12:00:00,49.11,49.25,48.99,49.21,81900.0,31.7582,31.8488,31.6806,31.8229,81900.0
2009-07-08 12:10:00,49.2,49.22,48.89,48.93,72800.0,31.8164,31.8294,31.616,31.6418,72800.0
2009-07-08 12:20:00,48.93,49.0,48.82,48.96,61800.0,31.6418,31.6871,31.5707,31.6612,61800.0
2009-07-08 12:30:00,48.95,49.13,48.95,49.03,63700.0,31.6548,31.7712,31.6548,31.7065,63700.0
2009-07-08 12:40:00,49.04,49.13,48.99,49.03,94100.0,31.713,31.7712,31.6806,31.7065,94100.0
2009-07-08 12:50:00,49.03,49.08,48.9,48.91,81700.0,31.7065,31.7388,31.6224,31.6289,81700.0
2009-07-08 13:00:00,48.9,49.25,48.88,49.14,152300.0,31.6224,31.8488,31.6095,31.7776,152300.0
2009-07-08 13:10:00,49.15,49.25,49.03,49.11,86900.0,31.7841,31.8488,31.7065,31.7582,86900.0
2009-07-08 13:20:00,49.1,49.47,49.02,49.41,95200.0,31.7518,31.991,31.7,31.9522,95200.0
2009-07-08 13:30:00,49.4,49.49,49.25,49.28,69700.0,31.9458,32.004,31.8488,31.8682,69700.0
2009-07-08 13:40:00,49.29,49.44,49.23,49.38,56400.0,31.8746,31.9716,31.8358,31.9328,56400.0
2009-07-08 13:50:00,49.38,49.47,49.21,49.39,43600.0,31.9328,31.991,31.8229,31.9393,43600.0
2009-07-08 14:00:00,49.37,49.39,49.05,49.14,72100.0,31.9264,31.9393,31.7194,31.7776,72100.0
2009-07-08 14:10:00,49.15,49.17,48.96,49.07,106900.0,31.7841,31.797,31.6612,31.7324,106900.0
2009-07-08 14:20:00,49.07,49.15,48.91,48.97,114900.0,31.7324,31.7841,31.6289,31.6677,114900.0
2009-07-08 14:30:00,48.96,49.13,48.8,49.11,91000.0,31.6612,31.7712,31.5578,31.7582,91000.0
2009-07-08 14:40:00,49.12,49.19,48.95,48.96,63100.0,31.7647,31.81,31.6548,31.6612,63100.0
2009-07-08 14:50:00,48.96,49.33,48.96,49.22,109400.0,31.6612,31.9005,31.6612,31.8294,109400.0
2009-07-08 15:00:00,49.22,49.48,49.15,49.32,124500.0,31.8294,31.9975,31.7841,31.894,124500.0
2009-07-08 15:10:00,49.33,49.41,49.18,49.27,121200.0,31.9005,31.9522,31.8035,31.8617,121200.0
2009-07-08 15:20:00,49.29,49.43,49.23,49.33,195800.0,31.8746,31.9652,31.8358,31.9005,195800.0
2009-07-08 15:30:00,49.34,49.62,49.31,49.62,141400.0,31.907,32.088,31.8876,32.088,141400.0
2009-07-08 15:40:00,49.62,50.06,49.56,49.98,449600.0,32.088,32.3726,32.0492,32.3208,449600.0
2009-07-08 15:50:00,49.97,50.0,49.79,49.92,316600.0,32.3144,32.3338,32.198,32.282,316600.0
2009-07-09 09:30:00,50.47,50.78,50.32,50.5,242600.0,32.6377,32.8382,32.5407,32.6571,242600.0
2009-07-09 09:40:00,50.49,50.68,50.3,50.38,250500.0,32.6506,32.7735,32.5278,32.5795,250500.0
2009-07-09 09:50:00,50.35,50.8,50.35,50.7,164700.0,32.5601,32.8511,32.5601,32.7864,164700.0
2009-07-09 10:00:00,50.7,51.13,50.66,51.07,197900.0,32.7864,33.0645,32.7606,33.0257,197900.0
2009-07-09 10:10:00,51.08,51.13,50.82,50.82,179600.0,33.0322,33.0645,32.864,32.864,179600.0
2009-07-09 10:20:00,50.8,50.81,50.31,50.45,139900.0,32.8511,32.8576,32.5342,32.6248,139900.0
2009-07-09 10:30:00,50.46,50.95,50.46,50.78,245300.0,32.6312,32.9481,32.6312,32.8382,245300.0
2009-07-09 10:40:00,50.77,51.1,50.73,50.79,113800.0,32.8317,33.0451,32.8058,32.8446,113800.0
2009-07-09 10:50:00,50.8,51.25,50.78,51.18,131300.0,32.8511,33.1421,32.8382,33.0968,131300.0
2009-07-09 11:00:00,51.18,51.19,50.74,50.99,154700.0,33.0968,33.1033,32.8123,32.974,154700.0
2009-07-09 11:10:00,50.99,50.99,50.64,50.79,130500.0,32.974,32.974,32.7476,32.8446,130500.0
2009-07-09 11:20:00,50.71,50.82,50.66,50.73,159800.0,32.7929,32.864,32.7606,32.8058,159800.0
2009-07-09 11:30:00,50.72,51.0,50.55,50.95,124200.0,32.7994,32.9804,32.6894,32.9481,124200.0
2009-07-09 11:40:00,50.97,51.38,50.83,51.12,170300.0,32.961,33.2262,32.8705,33.058,170300.0
2009-07-09 11:50:00,51.12,51.25,50.91,50.91,95700.0,33.058,33.1421,32.9222,32.9222,95700.0
2009-07-09 12:00:00,50.91,51.19,50.77,51.11,81800.0,32.9222,33.1033,32.8317,33.0516,81800.0
2009-07-09 12:10:00,51.1,51.3,50.95,51.3,58700.0,33.0451,33.1744,32.9481,33.1744,58700.0
2009-07-09 12:20:00,51.3,51.56,51.26,51.28,95300.0,33.1744,33.3426,33.1486,33.1615,95300.0
2009-07-09 12:30:00,51.28,51.48,51.22,51.4,54100.0,33.1615,33.2908,33.1227,33.2391,54100.0
2009-07-09 12:40:00,51.4,51.43,51.17,51.21,56600.0,33.2391,33.2585,33.0904,33.1162,56600.0
2009-07-09 12:50:00,51.21,51.32,51.07,51.29,91700.0,33.1162,33.1874,33.0257,33.168,91700.0
2009-07-09 13:00:00,51.29,51.29,51.0,51.21,103600.0,33.168,33.168,32.9804,33.1162,103600.0
2009-07-09 13:10:00,51.23,51.42,51.2,51.32,161800.0,33.1292,33.252,33.1098,33.1874,161800.0
2009-07-09 13:20:00,51.31,51.4,51.18,51.27,76400.0,33.1809,33.2391,33.0968,33.155,76400.0
2009-07-09 13:30:00,51.28,51.41,51.09,51.14,77000.0,33.1615,33.2456,33.0386,33.071,77000.0
2009-07-09 13:40:00,51.15,51.29,51.07,51.21,59500.0,33.0774,33.168,33.0257,33.1162,59500.0
2009-07-09 13:50:00,51.21,51.29,51.15,51.23,40200.0,33.1162,33.168,33.0774,33.1292,40200.0
2009-07-09 14:00:00,51.26,51.32,51.19,51.25,50000.0,33.1486,33.1874,33.1033,33.1421,50000.0
2009-07-09 14:10:00,51.26,51.38,51.26,51.33,79700.0,33.1486,33.2262,33.1486,33.1938,79700.0
2009-07-09 14:20:00,51.34,51.43,51.31,51.32,74100.0,33.2003,33.2585,33.1809,33.1874,74100.0
2009-07-09 14:30:00,51.32,51.46,51.31,51.39,50300.0,33.1874,33.2779,33.1809,33.2326,50300.0
2009-07-09 14:40:00,51.39,51.44,51.27,51.36,64400.0,33.2326,33.265,33.155,33.2132,64400.0
2009-07-09 14:50:00,51.37,51.42,51.07,51.11,86100.0,33.2197,33.252,33.0257,33.0516,86100.0
2009-07-09 15:00:00,51.12,51.15,50.96,51.07,204600.0,33.058,33.0774,32.9546,33.0257,204600.0
2009-07-09 15:10:00,51.08,51.16,50.96,51.1,74400.0,33.0322,33.0839,32.9546,33.0451,74400.0
2009-07-09 15:20:00,51.08,51.09,50.89,50.95,85000.0,33.0322,33.0386,32.9093,32.9481,85000.0
2009-07-09 15:30:00,50.95,51.02,50.84,50.94,97400.0,32.9481,32.9934,32.877,32.9416,97400.0
2009-07-09 15:40:00,50.95,51.05,50.81,50.83,155100.0,32.9481,33.0128,32.8576,32.8705,155100.0
2009-07-09 15:50:00,50.82,50.83,50.64,50.81,321200.0,32.864,32.8705,32.7476,32.8576,321200.0
2009-07-10 09:30:00,49.95,50.0,49.33,49.6,208900.0,32.3014,32.3338,31.9005,32.0751,208900.0
2009-07-10 09:40:00,49.58,49.97,49.51,49.93,255000.0,32.0622,32.3144,32.0169,32.2885,255000.0
2009-07-10 09:50:00,49.96,50.21,49.52,49.71,217600.0,32.3079,32.4696,32.0234,32.1462,217600.0
2009-07-10 10:00:00,49.69,50.19,49.44,49.73,186800.0,32.1333,32.4566,31.9716,32.1592,186800.0
2009-07-10 10:10:00,49.76,50.2,49.66,50.09,136900.0,32.1786,32.4631,32.1139,32.392,136900.0
2009-07-10 10:20:00,50.1,50.3,50.04,50.2,134300.0,32.3984,32.5278,32.3596,32.4631,134300.0
2009-07-10 10:30:00,50.2,50.23,49.96,50.02,70100.0,32.4631,32.4825,32.3079,32.3467,70100.0
2009-07-10 10:40:00,50.01,50.48,50.01,50.34,131800.0,32.3402,32.6442,32.3402,32.5536,131800.0
2009-07-10 10:50:00,50.34,50.4,50.13,50.13,78000.0,32.5536,32.5924,32.4178,32.4178,78000.0
2009-07-10 11:00:00,50.13,50.13,49.95,50.05,128600.0,32.4178,32.4178,32.3014,32.3661,128600.0
2009-07-10 11:10:00,50.05,50.08,49.85,49.93,96100.0,32.3661,32.3855,32.2368,32.2885,96100.0
2009-07-10 11:20:00,49.94,49.94,49.68,49.82,84500.0,32.295,32.295,32.1268,32.2174,84500.0
2009-07-10 11:30:00,49.82,49.98,49.74,49.94,71400.0,32.2174,32.3208,32.1656,32.295,71400.0
2009-07-10 11:40:00,49.94,50.06,49.83,50.05,65900.0,32.295,32.3726,32.2238,32.3661,65900.0
2009-07-10 11:50:00,50.06,50.12,49.97,50.08,55400.0,32.3726,32.4114,32.3144,32.3855,55400.0
2009-07-10 12:00:00,50.08,50.22,50.0,50.17,64900.0,32.3855,32.476,32.3338,32.4437,64900.0
2009-07-10 12:10:00,50.18,50.27,50.15,50.27,58200.0,32.4502,32.5084,32.4308,32.5084,58200.0
2009-07-10 12:20:00,50.28,50.29,50.1,50.2,33000.0,32.5148,32.5213,32.3984,32.4631,33000.0
2009-07-10 12:30:00,50.21,50.33,50.16,50.3,47600.0,32.4696,32.5472,32.4372,32.5278,47600.0
2009-07-10 12:40:00,50.34,50.42,50.27,50.32,68800.0,32.5536,32.6054,32.5084,32.5407,68800.0
2009-07-10 12:50:00,50.32,50.32,50.06,50.14,43700.0,32.5407,32.5407,32.3726,32.4243,43700.0
2009-07-10 13:00:00,50.15,50.22,50.12,50.16,39600.0,32.4308,32.476,32.4114,32.4372,39600.0
2009-07-10 13:10:00,50.16,50.4,50.15,50.4,45900.0,32.4372,32.5924,32.4308,32.5924,45900.0
2009-07-10 13:20:00,50.4,50.4,50.14,50.14,41100.0,32.5924,32.5924,32.4243,32.4243,41100.0
2009-07-10 13:30:00,50.14,50.3,50.13,50.29,35200.0,32.4243,32.5278,32.4178,32.5213,35200.0
2009-07-10 13:40:00,50.3,50.49,50.29,50.46,90200.0,32.5278,32.6506,32.5213,32.6312,90200.0
2009-07-10 13:50:00,50.46,50.82,50.42,50.76,72400.0,32.6312,32.864,32.6054,32.8252,72400.0
2009-07-10 14:00:00,50.77,50.77,50.58,50.59,54100.0,32.8317,32.8317,32.7088,32.7153,54100.0
2009-07-10 14:10:00,50.58,50.72,50.46,50.72,45700.0,32.7088,32.7994,32.6312,32.7994,45700.0
2009-07-10 14:20:00,50.72,50.72,50.43,50.56,55600.0,32.7994,32.7994,32.6118,32.6959,55600.0
2009-07-10 14:30:00,50.57,50.66,50.53,50.61,40200.0,32.7024,32.7606,32.6765,32.7282,40200.0
2009-07-10 14:40:00,50.6,50.69,50.5,50.69,59500.0,32.7218,32.78,32.6571,32.78,59500.0
2009-07-10 14:50:00,50.7,50.74,50.48,50.5,75100.0,32.7864,32.8123,32.6442,32.6571,75100.0
2009-07-10 15:00:00,50.49,50.62,50.44,50.45,90100.0,32.6506,32.7347,32.6183,32.6248,90100.0
2009-07-10 15:10:00,50.45,50.71,50.45,50.63,79100.0,32.6248,32.7929,32.6248,32.7412,79100.0
2009-07-10 15:20:00,50.64,50.64,50.44,50.46,108800.0,32.7476,32.7476,32.6183,32.6312,108800.0
2009-07-10 15:30:00,50.46,50.59,50.36,50.53,109700.0,32.6312,32.7153,32.5666,32.6765,109700.0
2009-07-10 15:40:00,50.54,50.72,50.42,50.63,171900.0,32.683,32.7994,32.6054,32.7412,171900.0
2009-07-10 15:50:00,50.62,50.64,50.49,50.55,194400.0,32.7347,32.7476,32.6506,32.6894,194400.0
2009-07-13 09:30:00,50.25,50.75,50.05,50.16,172000.0,32.4954,32.8188,32.3661,32.4372,172000.0
2009-07-13 09:40:00,50.16,50.46,49.99,50.34,203200.0,32.4372,32.6312,32.3273,32.5536,203200.0
2009-07-13 09:50:00,50.33,50.41,49.93,49.98,149400.0,32.5472,32.5989,32.2885,32.3208,149400.0
2009-07-13 10:00:00,49.96,50.05,49.5,49.61,137900.0,32.3079,32.3661,32.0104,32.0816,137900.0
2009-07-13 10:10:00,49.62,50.01,49.58,49.98,117500.0,32.088,32.3402,32.0622,32.3208,117500.0
2009-07-13 10:20:00,49.99,50.32,49.83,50.3,87100.0,32.3273,32.5407,32.2238,32.5278,87100.0
2009-07-13 10:30:00,50.32,50.52,50.18,50.41,124200.0,32.5407,32.67,32.4502,32.5989,124200.0
2009-07-13 10:40:00,50.43,50.67,50.43,50.53,171500.0,32.6118,32.767,32.6118,32.6765,171500.0
2009-07-13 10:50:00,50.5,50.8,50.43,50.77,107900.0,32.6571,32.8511,32.6118,32.8317,107900.0
2009-07-13 11:00:00,50.77,50.94,50.66,50.76,208300.0,32.8317,32.9416,32.7606,32.8252,208300.0
2009-07-13 11:10:00,50.76,50.96,50.75,50.92,127200.0,32.8252,32.9546,32.8188,32.9287,127200.0
2009-07-13 11:20:00,50.91,51.07,50.9,51.03,94100.0,32.9222,33.0257,32.9158,32.9998,94100.0
2009-07-13 11:30:00,51.03,51.51,51.03,51.26,132700.0,32.9998,33.3102,32.9998,33.1486,132700.0
2009-07-13 11:40:00,51.26,51.6,51.22,51.46,132500.0,33.1486,33.3684,33.1227,33.2779,132500.0
2009-07-13 11:50:00,51.47,51.71,51.43,51.55,106500.0,33.2844,33.4396,33.2585,33.3361,106500.0
2009-07-13 12:00:00,51.55,51.62,51.3,51.41,79400.0,33.3361,33.3814,33.1744,33.2456,79400.0
2009-07-13 12:10:00,51.39,51.5,51.35,51.41,35100.0,33.2326,33.3038,33.2068,33.2456,35100.0
2009-07-13 12:20:00,51.41,51.42,51.19,51.38,73100.0,33.2456,33.252,33.1033,33.2262,73100.0
2009-07-13 12:30:00,51.38,51.43,51.18,51.36,61000.0,33.2262,33.2585,33.0968,33.2132,61000.0
2009-07-13 12:40:00,51.36,51.44,51.22,51.37,45500.0,33.2132,33.265,33.1227,33.2197,45500.0
2009-07-13 12:50:00,51.36,51.37,51.21,51.26,36500.0,33.2132,33.2197,33.1162,33.1486,36500.0
2009-07-13 13:00:00,51.26,51.47,51.26,51.46,38900.0,33.1486,33.2844,33.1486,33.2779,38900.0
2009-07-13 13:10:00,51.45,51.63,51.43,51.58,85700.0,33.2714,33.3878,33.2585,33.3555,85700.0
2009-07-13 13:20:00,51.6,51.72,51.58,51.68,42900.0,33.3684,33.446,33.3555,33.4202,42900.0
2009-07-13 13:30:00,51.69,51.7,51.47,51.48,50100.0,33.4266,33.4331,33.2844,33.2908,50100.0
2009-07-13 13:40:00,51.51,51.59,51.4,51.46,38500.0,33.3102,33.362,33.2391,33.2779,38500.0
2009-07-13 13:50:00,51.44,51.58,51.39,51.47,36800.0,33.265,33.3555,33.2326,33.2844,36800.0
2009-07-13 14:00:00,51.49,51.59,51.35,51.41,64500.0,33.2973,33.362,33.2068,33.2456,64500.0
2009-07-13 14:10:00,51.42,51.55,51.41,51.51,57400.0,33.252,33.3361,33.2456,33.3102,57400.0
2009-07-13 14:20:00,51.51,51.68,51.51,51.63,51100.0,33.3102,33.4202,33.3102,33.3878,51100.0
2009-07-13 14:30:00,51.64,51.68,51.56,51.65,71200.0,33.3943,33.4202,33.3426,33.4008,71200.0
2009-07-13 14:40:00,51.63,51.68,51.57,51.67,74500.0,33.3878,33.4202,33.349,33.4137,74500.0
2009-07-13 14:50:00,51.66,51.75,51.57,51.64,108300.0,33.4072,33.4654,33.349,33.3943,108300.0
2009-07-13 15:00:00,51.64,51.71,51.61,51.68,92300.0,33.3943,33.4396,33.3749,33.4202,92300.0
2009-07-13 15:10:00,51.68,51.8,51.6,51.66,93400.0,33.4202,33.4978,33.3684,33.4072,93400.0
2009-07-13 15:20:00,51.67,51.69,51.57,51.57,75700.0,33.4137,33.4266,33.349,33.349,75700.0
2009-07-13 15:30:00,51.57,51.83,51.55,51.8,131800.0,33.349,33.5172,33.3361,33.4978,131800.0
2009-07-13 15:40:00,51.81,51.99,51.78,51.79,180800.0,33.5042,33.6206,33.4848,33.4913,180800.0
2009-07-13 15:50:00,51.79,51.94,51.71,51.88,328200.0,33.4913,33.5883,33.4396,33.5495,328200.0
2009-07-14 09:30:00,52.29,52.66,52.0,52.26,396800.0,33.8147,34.0539,33.6271,33.7953,396800.0
2009-07-14 09:40:00,52.27,52.5,52.11,52.5,259600.0,33.8017,33.9505,33.6983,33.9505,259600.0
2009-07-14 09:50:00,52.49,52.53,52.05,52.11,181000.0,33.944,33.9699,33.6594,33.6983,181000.0
2009-07-14 10:00:00,52.11,52.42,52.06,52.33,136100.0,33.6983,33.8987,33.6659,33.8405,136100.0
2009-07-14 10:10:00,52.33,52.42,52.06,52.1,110500.0,33.8405,33.8987,33.6659,33.6918,110500.0
2009-07-14 10:20:00,52.09,52.09,51.76,51.9,156600.0,33.6853,33.6853,33.4719,33.5624,156600.0
2009-07-14 10:30:00,51.9,51.92,51.49,51.59,127400.0,33.5624,33.5754,33.2973,33.362,127400.0
2009-07-14 10:40:00,51.58,51.68,51.34,51.65,95800.0,33.3555,33.4202,33.2003,33.4008,95800.0
2009-07-14 10:50:00,51.66,51.85,51.65,51.76,76300.0,33.4072,33.5301,33.4008,33.4719,76300.0
2009-07-14 11:00:00,51.76,52.0,51.72,51.82,77400.0,33.4719,33.6271,33.446,33.5107,77400.0
2009-07-14 11:10:00,51.81,52.13,51.78,52.06,65900.0,33.5042,33.7112,33.4848,33.6659,65900.0
2009-07-14 11:20:00,52.08,52.28,52.04,52.25,51000.0,33.6789,33.8082,33.653,33.7888,51000.0
2009-07-14 11:30:00,52.27,52.45,52.16,52.38,106900.0,33.8017,33.9181,33.7306,33.8729,106900.0
2009-07-14 11:40:00,52.41,52.43,52.28,52.32,55100.0,33.8923,33.9052,33.8082,33.8341,55100.0
2009-07-14 11:50:00,52.32,52.45,52.29,52.29,53300.0,33.8341,33.9181,33.8147,33.8147,53300.0
2009-07-14 12:00:00,52.31,52.34,52.18,52.24,75200.0,33.8276,33.847,33.7435,33.7823,75200.0
2009-07-14 12:10:00,52.24,52.26,52.0,52.01,28300.0,33.7823,33.7953,33.6271,33.6336,28300.0
2009-07-14 12:20:00,52.0,52.06,51.85,52.02,73700.0,33.6271,33.6659,33.5301,33.64,73700.0
2009-07-14 12:30:00,52.03,52.07,51.88,51.98,33900.0,33.6465,33.6724,33.5495,33.6142,33900.0
2009-07-14 12:40:00,51.96,52.0,51.74,51.92,48000.0,33.6012,33.6271,33.459,33.5754,48000.0
2009-07-14 12:50:00,51.92,51.98,51.81,51.84,31200.0,33.5754,33.6142,33.5042,33.5236,31200.0
2009-07-14 13:00:00,51.82,52.05,51.82,51.94,44200.0,33.5107,33.6594,33.5107,33.5883,44200.0
2009-07-14 13:10:00,51.95,51.97,51.79,51.81,66300.0,33.5948,33.6077,33.4913,33.5042,66300.0
2009-07-14 13:20:00,51.81,52.02,51.81,52.0,30500.0,33.5042,33.64,33.5042,33.6271,30500.0
2009-07-14 13:30:00,52.0,52.19,52.0,52.18,88200.0,33.6271,33.75,33.6271,33.7435,88200.0
2009-07-14 13:40:00,52.18,52.37,52.18,52.29,77800.0,33.7435,33.8664,33.7435,33.8147,77800.0
2009-07-14 13:50:00,52.29,52.35,52.18,52.23,70500.0,33.8147,33.8535,33.7435,33.7759,70500.0
2009-07-14 14:00:00,52.23,52.38,52.1,52.34,172000.0,33.7759,33.8729,33.6918,33.847,172000.0
2009-07-14 14:10:00,52.34,52.57,52.25,52.46,116200.0,33.847,33.9957,33.7888,33.9246,116200.0
2009-07-14 14:20:00,52.46,52.52,52.33,52.37,84000.0,33.9246,33.9634,33.8405,33.8664,84000.0
2009-07-14 14:30:00,52.36,52.6,52.28,52.52,102100.0,33.8599,34.0151,33.8082,33.9634,102100.0
2009-07-14 14:40:00,52.52,52.63,52.46,52.48,121600.0,33.9634,34.0345,33.9246,33.9375,121600.0
2009-07-14 14:50:00,52.49,52.56,52.42,52.54,71100.0,33.944,33.9893,33.8987,33.9763,71100.0
2009-07-14 15:00:00,52.53,52.61,52.45,52.5,99000.0,33.9699,34.0216,33.9181,33.9505,99000.0
2009-07-14 15:10:00,52.51,52.66,52.51,52.65,92700.0,33.9569,34.0539,33.9569,34.0475,92700.0
2009-07-14 15:20:00,52.63,52.66,52.53,52.66,81700.0,34.0345,34.0539,33.9699,34.0539,81700.0
2009-07-14 15:30:00,52.65,52.67,52.57,52.66,148300.0,34.0475,34.0604,33.9957,34.0539,148300.0
2009-07-14 15:40:00,52.66,52.75,52.56,52.67,257000.0,34.0539,34.1121,33.9893,34.0604,257000.0
2009-07-14 15:50:00,52.67,52.8,52.65,52.71,365700.0,34.0604,34.1445,34.0475,34.0863,365700.0
2009-07-15 09:30:00,54.0,54.41,53.75,54.31,353800.0,34.9205,35.1856,34.7588,35.1209,353800.0
2009-07-15 09:40:00,54.31,54.5,54.2,54.46,359000.0,35.1209,35.2438,35.0498,35.2179,359000.0
2009-07-15 09:50:00,54.48,54.65,54.44,54.59,248300.0,35.2309,35.3408,35.205,35.302,248300.0
2009-07-15 10:00:00,54.6,54.7,54.29,54.3,184300.0,35.3085,35.3731,35.108,35.1145,184300.0
2009-07-15 10:10:00,54.32,54.4,54.2,54.36,176800.0,35.1274,35.1791,35.0498,35.1533,176800.0
2009-07-15 10:20:00,54.36,54.39,54.2,54.2,114600.0,35.1533,35.1727,35.0498,35.0498,114600.0
2009-07-15 10:30:00,54.22,54.39,54.07,54.25,155400.0,35.0627,35.1727,34.9657,35.0821,155400.0
2009-07-15 10:40:00,54.25,54.39,54.23,54.25,184300.0,35.0821,35.1727,35.0692,35.0821,184300.0
2009-07-15 10:50:00,54.3,54.36,54.19,54.22,109100.0,35.1145,35.1533,35.0433,35.0627,109100.0
2009-07-15 11:00:00,54.23,54.28,54.12,54.14,75800.0,35.0692,35.1015,34.9981,35.011,75800.0
2009-07-15 11:10:00,54.14,54.26,54.01,54.04,222700.0,35.011,35.0886,34.9269,34.9463,222700.0
2009-07-15 11:20:00,54.04,54.15,53.99,54.1,171300.0,34.9463,35.0175,34.914,34.9851,171300.0
2009-07-15 11:30:00,54.11,54.25,54.07,54.12,110200.0,34.9916,35.0821,34.9657,34.9981,110200.0
2009-07-15 11:40:00,54.12,54.12,54.0,54.05,135900.0,34.9981,34.9981,34.9205,34.9528,135900.0
2009-07-15 11:50:00,54.04,54.24,54.04,54.17,106500.0,34.9463,35.0757,34.9463,35.0304,106500.0
2009-07-15 12:00:00,54.18,54.23,54.1,54.15,87600.0,35.0369,35.0692,34.9851,35.0175,87600.0
2009-07-15 12:10:00,54.14,54.21,54.03,54.15,275600.0,35.011,35.0563,34.9399,35.0175,275600.0
2009-07-15 12:20:00,54.15,54.23,54.13,54.18,205500.0,35.0175,35.0692,35.0045,35.0369,205500.0
2009-07-15 12:30:00,54.19,54.53,54.18,54.53,127500.0,35.0433,35.2632,35.0369,35.2632,127500.0
2009-07-15 12:40:00,54.52,54.58,54.44,54.51,111000.0,35.2567,35.2955,35.205,35.2503,111000.0
2009-07-15 12:50:00,54.51,54.64,54.41,54.46,47100.0,35.2503,35.3343,35.1856,35.2179,47100.0
2009-07-15 13:00:00,54.46,54.56,54.45,54.47,41000.0,35.2179,35.2826,35.2115,35.2244,41000.0
2009-07-15 13:10:00,54.46,54.49,54.34,54.4,44700.0,35.2179,35.2373,35.1403,35.1791,44700.0
2009-07-15 13:20:00,54.38,54.48,54.37,54.39,62300.0,35.1662,35.2309,35.1597,35.1727,62300.0
2009-07-15 13:30:00,54.4,54.44,54.31,54.35,78400.0,35.1791,35.205,35.1209,35.1468,78400.0
2009-07-15 13:40:00,54.36,54.44,54.32,54.4,61300.0,35.1533,35.205,35.1274,35.1791,61300.0
2009-07-15 13:50:00,54.38,54.43,54.3,54.32,58900.0,35.1662,35.1985,35.1145,35.1274,58900.0
2009-07-15 14:00:00,54.33,54.52,54.23,54.46,88300.0,35.1339,35.2567,35.0692,35.2179,88300.0
2009-07-15 14:10:00,54.46,54.49,54.37,54.43,73800.0,35.2179,35.2373,35.1597,35.1985,73800.0
2009-07-15 14:20:00,54.43,54.55,54.37,54.54,93100.0,35.1985,35.2761,35.1597,35.2697,93100.0
2009-07-15 14:30:00,54.53,54.65,54.47,54.47,80500.0,35.2632,35.3408,35.2244,35.2244,80500.0
2009-07-15 14:40:00,54.48,54.69,54.45,54.68,122700.0,35.2309,35.3667,35.2115,35.3602,122700.0
2009-07-15 14:50:00,54.67,54.67,54.53,54.59,126900.0,35.3537,35.3537,35.2632,35.302,126900.0
2009-07-15 15:00:00,54.59,54.63,54.52,54.59,131100.0,35.302,35.3279,35.2567,35.302,131100.0
2009-07-15 15:10:00,54.58,54.63,54.53,54.56,152700.0,35.2955,35.3279,35.2632,35.2826,152700.0
2009-07-15 15:20:00,54.57,54.59,54.34,54.34,146100.0,35.2891,35.302,35.1403,35.1403,146100.0
2009-07-15 15:30:00,54.34,54.43,54.32,54.41,201500.0,35.1403,35.1985,35.1274,35.1856,201500.0
2009-07-15 15:40:00,54.41,54.43,54.21,54.24,251300.0,35.1856,35.1985,35.0563,35.0757,251300.0
2009-07-15 15:50:00,54.24,54.45,54.24,54.39,395900.0,35.0757,35.2115,35.0757,35.1727,395900.0
2009-07-16 09:30:00,53.91,54.79,53.75,54.58,245000.0,34.8623,35.4313,34.7588,35.2955,245000.0
2009-07-16 09:40:00,54.59,54.74,54.49,54.68,134400.0,35.302,35.399,35.2373,35.3602,134400.0
2009-07-16 09:50:00,54.68,54.8,54.49,54.49,73000.0,35.3602,35.4378,35.2373,35.2373,73000.0
2009-07-16 10:00:00,54.5,54.5,53.81,54.16,137800.0,35.2438,35.2438,34.7976,35.0239,137800.0
2009-07-16 10:10:00,54.15,54.4,54.09,54.2,106200.0,35.0175,35.1791,34.9787,35.0498,106200.0
2009-07-16 10:20:00,54.21,54.33,54.14,54.22,56000.0,35.0563,35.1339,35.011,35.0627,56000.0
2009-07-16 10:30:00,54.23,54.81,54.23,54.73,151100.0,35.0692,35.4443,35.0692,35.3925,151100.0
2009-07-16 10:40:00,54.68,54.68,54.32,54.34,120800.0,35.3602,35.3602,35.1274,35.1403,120800.0
2009-07-16 10:50:00,54.34,54.42,54.25,54.29,65000.0,35.1403,35.1921,35.0821,35.108,65000.0
2009-07-16 11:00:00,54.28,54.65,54.23,54.37,102000.0,35.1015,35.3408,35.0692,35.1597,102000.0
2009-07-16 11:10:00,54.36,54.42,54.26,54.36,68200.0,35.1533,35.1921,35.0886,35.1533,68200.0
2009-07-16 11:20:00,54.36,54.42,54.21,54.22,127400.0,35.1533,35.1921,35.0563,35.0627,127400.0
2009-07-16 11:30:00,54.21,54.35,54.01,54.32,80700.0,35.0563,35.1468,34.9269,35.1274,80700.0
2009-07-16 11:40:00,54.32,54.42,54.17,54.3,85100.0,35.1274,35.1921,35.0304,35.1145,85100.0
2009-07-16 11:50:00,54.3,54.63,54.3,54.6,145200.0,35.1145,35.3279,35.1145,35.3085,145200.0
2009-07-16 12:00:00,54.61,54.64,54.42,54.43,52300.0,35.3149,35.3343,35.1921,35.1985,52300.0
2009-07-16 12:10:00,54.42,54.66,54.42,54.66,43200.0,35.1921,35.3473,35.1921,35.3473,43200.0
2009-07-16 12:20:00,54.65,54.8,54.63,54.78,35700.0,35.3408,35.4378,35.3279,35.4249,35700.0
2009-07-16 12:30:00,54.78,54.89,54.69,54.82,80300.0,35.4249,35.496,35.3667,35.4507,80300.0
2009-07-16 12:40:00,54.82,54.9,54.76,54.9,27800.0,35.4507,35.5025,35.4119,35.5025,27800.0
2009-07-16 12:50:00,54.9,54.97,54.78,54.78,40600.0,35.5025,35.5477,35.4249,35.4249,40600.0
2009-07-16 13:00:00,54.79,54.85,54.64,54.67,51200.0,35.4313,35.4701,35.3343,35.3537,51200.0
2009-07-16 13:10:00,54.67,54.68,54.58,54.61,19300.0,35.3537,35.3602,35.2955,35.3149,19300.0
2009-07-16 13:20:00,54.6,54.64,54.36,54.42,105200.0,35.3085,35.3343,35.1533,35.1921,105200.0
2009-07-16 13:30:00,54.43,54.48,54.33,54.33,59500.0,35.1985,35.2309,35.1339,35.1339,59500.0
2009-07-16 13:40:00,54.35,54.53,54.3,54.51,128300.0,35.1468,35.2632,35.1145,35.2503,128300.0
2009-07-16 13:50:00,54.51,54.64,54.48,54.6,31900.0,35.2503,35.3343,35.2309,35.3085,31900.0
2009-07-16 14:00:00,54.6,54.67,54.53,54.67,27700.0,35.3085,35.3537,35.2632,35.3537,27700.0
2009-07-16 14:10:00,54.66,54.74,54.55,54.67,36500.0,35.3473,35.399,35.2761,35.3537,36500.0
2009-07-16 14:20:00,54.66,54.86,54.65,54.85,73400.0,35.3473,35.4766,35.3408,35.4701,73400.0
2009-07-16 14:30:00,54.86,55.0,54.84,54.99,77800.0,35.4766,35.5671,35.4637,35.5607,77800.0
2009-07-16 14:40:00,55.0,55.06,54.9,55.04,110300.0,35.5671,35.6059,35.5025,35.593,110300.0
2009-07-16 14:50:00,55.04,55.18,55.02,55.1,48600.0,35.593,35.6835,35.5801,35.6318,48600.0
2009-07-16 15:00:00,55.09,55.22,55.03,55.11,164600.0,35.6253,35.7094,35.5865,35.6383,164600.0
2009-07-16 15:10:00,55.11,55.37,55.11,55.35,121500.0,35.6383,35.8064,35.6383,35.7935,121500.0
2009-07-16 15:20:00,55.36,55.47,55.29,55.47,156500.0,35.7999,35.8711,35.7547,35.8711,156500.0
2009-07-16 15:30:00,55.46,55.46,55.35,55.38,161000.0,35.8646,35.8646,35.7935,35.8129,161000.0
2009-07-16 15:40:00,55.38,55.6,55.35,55.44,326400.0,35.8129,35.9551,35.7935,35.8517,326400.0
2009-07-16 15:50:00,55.44,55.47,55.15,55.28,342500.0,35.8517,35.8711,35.6641,35.7482,342500.0
2009-07-17 09:30:00,55.3,55.38,54.54,54.66,588000.0,35.7611,35.8129,35.2697,35.3473,588000.0
2009-07-17 09:40:00,54.68,55.33,54.63,55.21,202000.0,35.3602,35.7805,35.3279,35.7029,202000.0
2009-07-17 09:50:00,55.21,55.29,54.85,55.08,140800.0,35.7029,35.7547,35.4701,35.6189,140800.0
2009-07-17 10:00:00,55.07,55.46,54.97,55.41,176600.0,35.6124,35.8646,35.5477,35.8323,176600.0
2009-07-17 10:10:00,55.4,55.52,55.3,55.49,118200.0,35.8258,35.9034,35.7611,35.884,118200.0
2009-07-17 10:20:00,55.5,55.77,55.49,55.75,117100.0,35.8905,36.0651,35.884,36.0521,117100.0
2009-07-17 10:30:00,55.75,55.79,55.63,55.68,145200.0,36.0521,36.078,35.9745,36.0069,145200.0
2009-07-17 10:40:00,55.69,55.84,55.65,55.68,100800.0,36.0133,36.1103,35.9875,36.0069,100800.0
2009-07-17 10:50:00,55.68,55.7,55.4,55.5,65000.0,36.0069,36.0198,35.8258,35.8905,65000.0
2009-07-17 11:00:00,55.48,55.57,55.47,55.52,32600.0,35.8775,35.9357,35.8711,35.9034,32600.0
2009-07-17 11:10:00,55.51,55.57,55.47,55.54,50100.0,35.8969,35.9357,35.8711,35.9163,50100.0
2009-07-17 11:20:00,55.54,55.66,55.52,55.62,90000.0,35.9163,35.9939,35.9034,35.9681,90000.0
2009-07-17 11:30:00,55.63,55.64,55.52,55.58,28900.0,35.9745,35.981,35.9034,35.9422,28900.0
2009-07-17 11:40:00,55.57,55.6,55.4,55.5,84100.0,35.9357,35.9551,35.8258,35.8905,84100.0
2009-07-17 11:50:00,55.5,55.79,55.5,55.77,108800.0,35.8905,36.078,35.8905,36.0651,108800.0
2009-07-17 12:00:00,55.77,55.93,55.75,55.9,66700.0,36.0651,36.1686,36.0521,36.1491,66700.0
2009-07-17 12:10:00,55.89,55.96,55.82,55.82,77100.0,36.1427,36.188,36.0974,36.0974,77100.0
2009-07-17 12:20:00,55.82,56.0,55.56,55.56,95300.0,36.0974,36.2138,35.9293,35.9293,95300.0
2009-07-17 12:30:00,55.64,55.64,55.48,55.5,75600.0,35.981,35.981,35.8775,35.8905,75600.0
2009-07-17 12:40:00,55.5,55.67,55.48,55.67,52100.0,35.8905,36.0004,35.8775,36.0004,52100.0
2009-07-17 12:50:00,55.68,55.78,55.62,55.62,51300.0,36.0069,36.0715,35.9681,35.9681,51300.0
2009-07-17 13:00:00,55.62,55.63,55.55,55.61,39000.0,35.9681,35.9745,35.9228,35.9616,39000.0
2009-07-17 13:10:00,55.58,55.59,55.49,55.58,55600.0,35.9422,35.9487,35.884,35.9422,55600.0
2009-07-17 13:20:00,55.58,55.72,55.57,55.65,36900.0,35.9422,36.0327,35.9357,35.9875,36900.0
2009-07-17 13:30:00,55.66,55.91,55.61,55.87,61500.0,35.9939,36.1556,35.9616,36.1297,61500.0
2009-07-17 13:40:00,55.86,55.89,55.8,55.87,49400.0,36.1233,36.1427,36.0845,36.1297,49400.0
2009-07-17 13:50:00,55.85,55.85,55.69,55.77,69500.0,36.1168,36.1168,36.0133,36.0651,69500.0
2009-07-17 14:00:00,55.78,55.9,55.69,55.84,60500.0,36.0715,36.1491,36.0133,36.1103,60500.0
2009-07-17 14:10:00,55.83,55.89,55.76,55.81,81500.0,36.1039,36.1427,36.0586,36.0909,81500.0
2009-07-17 14:20:00,55.82,55.84,55.71,55.72,78200.0,36.0974,36.1103,36.0263,36.0327,78200.0
2009-07-17 14:30:00,55.72,55.8,55.69,55.75,70200.0,36.0327,36.0845,36.0133,36.0521,70200.0
2009-07-17 14:40:00,55.75,55.83,55.7,55.79,94700.0,36.0521,36.1039,36.0198,36.078,94700.0
2009-07-17 14:50:00,55.79,55.81,55.67,55.78,76700.0,36.078,36.0909,36.0004,36.0715,76700.0
2009-07-17 15:00:00,55.76,55.81,55.72,55.75,134300.0,36.0586,36.0909,36.0327,36.0521,134300.0
2009-07-17 15:10:00,55.75,55.76,55.6,55.63,70600.0,36.0521,36.0586,35.9551,35.9745,70600.0
2009-07-17 15:20:00,55.63,55.74,55.63,55.71,154300.0,35.9745,36.0457,35.9745,36.0263,154300.0
2009-07-17 15:30:00,55.71,55.74,55.5,55.5,181700.0,36.0263,36.0457,35.8905,35.8905,181700.0
2009-07-17 15:40:00,55.49,55.67,55.49,55.53,264500.0,35.884,36.0004,35.884,35.9099,264500.0
2009-07-17 15:50:00,55.53,55.77,55.52,55.76,283300.0,35.9099,36.0651,35.9034,36.0586,283300.0
2009-07-20 09:30:00,56.26,57.02,56.15,56.92,250100.0,36.382,36.8734,36.3108,36.8088,250100.0
2009-07-20 09:40:00,56.94,56.94,56.57,56.63,154300.0,36.8217,36.8217,36.5824,36.6212,154300.0
2009-07-20 09:50:00,56.64,56.75,56.38,56.44,142300.0,36.6277,36.6988,36.4596,36.4984,142300.0
2009-07-20 10:00:00,56.47,56.65,56.12,56.15,185400.0,36.5178,36.6342,36.2914,36.3108,185400.0
2009-07-20 10:10:00,56.17,56.36,56.0,56.23,102300.0,36.3238,36.4466,36.2138,36.3626,102300.0
2009-07-20 10:20:00,56.24,56.36,56.0,56.04,131700.0,36.369,36.4466,36.2138,36.2397,131700.0
2009-07-20 10:30:00,56.04,56.05,55.66,55.77,95300.0,36.2397,36.2462,35.9939,36.0651,95300.0
2009-07-20 10:40:00,55.77,55.79,55.19,55.22,125700.0,36.0651,36.078,35.69,35.7094,125700.0
2009-07-20 10:50:00,55.19,55.46,55.16,55.46,58100.0,35.69,35.8646,35.6706,35.8646,58100.0
2009-07-20 11:00:00,55.44,55.48,55.24,55.29,60900.0,35.8517,35.8775,35.7223,35.7547,60900.0
2009-07-20 11:10:00,55.31,55.62,55.3,55.5,55200.0,35.7676,35.9681,35.7611,35.8905,55200.0
2009-07-20 11:20:00,55.49,55.68,55.4,55.6,71000.0,35.884,36.0069,35.8258,35.9551,71000.0
2009-07-20 11:30:00,55.59,55.69,55.53,55.59,66600.0,35.9487,36.0133,35.9099,35.9487,66600.0
2009-07-20 11:40:00,55.61,55.74,55.55,55.56,71700.0,35.9616,36.0457,35.9228,35.9293,71700.0
2009-07-20 11:50:00,55.57,55.63,55.52,55.62,23300.0,35.9357,35.9745,35.9034,35.9681,23300.0
2009-07-20 12:00:00,55.61,55.9,55.61,55.87,34300.0,35.9616,36.1491,35.9616,36.1297,34300.0
2009-07-20 12:10:00,55.87,55.98,55.82,55.96,24300.0,36.1297,36.2009,36.0974,36.188,24300.0
2009-07-20 12:20:00,55.97,56.0,55.9,55.94,28600.0,36.1944,36.2138,36.1491,36.175,28600.0
2009-07-20 12:30:00,55.96,56.04,55.94,56.04,37700.0,36.188,36.2397,36.175,36.2397,37700.0
2009-07-20 12:40:00,56.05,56.17,56.02,56.03,50400.0,36.2462,36.3238,36.2268,36.2332,50400.0
2009-07-20 12:50:00,56.02,56.11,55.96,55.97,22700.0,36.2268,36.285,36.188,36.1944,22700.0
2009-07-20 13:00:00,55.97,56.1,55.97,56.09,43400.0,36.1944,36.2785,36.1944,36.272,43400.0
2009-07-20 13:10:00,56.08,56.12,55.98,56.08,44800.0,36.2656,36.2914,36.2009,36.2656,44800.0
2009-07-20 13:20:00,56.08,56.08,55.94,55.94,46600.0,36.2656,36.2656,36.175,36.175,46600.0
2009-07-20 13:30:00,55.94,55.99,55.8,55.86,68500.0,36.175,36.2074,36.0845,36.1233,68500.0
2009-07-20 13:40:00,55.85,56.0,55.85,56.0,48300.0,36.1168,36.2138,36.1168,36.2138,48300.0
2009-07-20 13:50:00,55.99,55.99,55.88,55.97,49100.0,36.2074,36.2074,36.1362,36.1944,49100.0
2009-07-20 14:00:00,55.96,56.06,55.91,56.04,51200.0,36.188,36.2526,36.1556,36.2397,51200.0
2009-07-20 14:10:00,56.04,56.19,56.03,56.15,61900.0,36.2397,36.3367,36.2332,36.3108,61900.0
2009-07-20 14:20:00,56.17,56.19,55.85,55.91,36700.0,36.3238,36.3367,36.1168,36.1556,36700.0
2009-07-20 14:30:00,55.93,56.03,55.91,55.96,30400.0,36.1686,36.2332,36.1556,36.188,30400.0
2009-07-20 14:40:00,55.96,56.05,55.83,56.04,53900.0,36.188,36.2462,36.1039,36.2397,53900.0
2009-07-20 14:50:00,56.04,56.11,56.0,56.0,33800.0,36.2397,36.285,36.2138,36.2138,33800.0
2009-07-20 15:00:00,56.02,56.37,56.02,56.34,65300.0,36.2268,36.4531,36.2268,36.4337,65300.0
2009-07-20 15:10:00,56.36,56.44,56.33,56.41,78500.0,36.4466,36.4984,36.4272,36.479,78500.0
2009-07-20 15:20:00,56.4,56.41,56.28,56.28,61900.0,36.4725,36.479,36.3949,36.3949,61900.0
2009-07-20 15:30:00,56.28,56.3,56.09,56.19,140200.0,36.3949,36.4078,36.272,36.3367,140200.0
2009-07-20 15:40:00,56.18,56.32,56.18,56.22,172200.0,36.3302,36.4208,36.3302,36.3561,172200.0
2009-07-20 15:50:00,56.22,56.37,56.16,56.21,208000.0,36.3561,36.4531,36.3173,36.3496,208000.0
2009-07-21 09:30:00,56.45,57.09,56.45,56.91,158700.0,36.5048,36.9187,36.5048,36.8023,158700.0
2009-07-21 09:40:00,56.91,57.1,56.64,56.83,190400.0,36.8023,36.9252,36.6277,36.7506,190400.0
2009-07-21 09:50:00,56.82,57.07,56.68,57.03,120600.0,36.7441,36.9058,36.6536,36.8799,120600.0
2009-07-21 10:00:00,57.02,57.11,56.4,56.47,131200.0,36.8734,36.9316,36.4725,36.5178,131200.0
2009-07-21 10:10:00,56.43,56.77,56.26,56.7,115300.0,36.4919,36.7118,36.382,36.6665,115300.0
2009-07-21 10:20:00,56.7,56.86,56.68,56.82,62800.0,36.6665,36.77,36.6536,36.7441,62800.0
2009-07-21 10:30:00,56.83,57.2,56.83,57.14,119400.0,36.7506,36.9898,36.7506,36.951,119400.0
2009-07-21 10:40:00,57.14,57.18,56.71,56.79,73200.0,36.951,36.9769,36.673,36.7247,73200.0
2009-07-21 10:50:00,56.78,56.99,56.65,56.9,64400.0,36.7182,36.854,36.6342,36.7958,64400.0
2009-07-21 11:00:00,56.92,57.01,56.68,56.96,69800.0,36.8088,36.867,36.6536,36.8346,69800.0
2009-07-21 11:10:00,56.93,57.11,56.82,56.96,102400.0,36.8152,36.9316,36.7441,36.8346,102400.0
2009-07-21 11:20:00,56.97,57.07,56.91,56.99,54400.0,36.8411,36.9058,36.8023,36.854,54400.0
2009-07-21 11:30:00,56.99,57.02,56.68,56.76,58300.0,36.854,36.8734,36.6536,36.7053,58300.0
2009-07-21 11:40:00,56.73,56.74,56.31,56.32,68400.0,36.6859,36.6924,36.4143,36.4208,68400.0
2009-07-21 11:50:00,56.32,56.34,55.74,55.77,82100.0,36.4208,36.4337,36.0457,36.0651,82100.0
2009-07-21 12:00:00,55.77,56.06,55.73,56.06,61000.0,36.0651,36.2526,36.0392,36.2526,61000.0
2009-07-21 12:10:00,56.06,56.11,56.01,56.1,33700.0,36.2526,36.285,36.2203,36.2785,33700.0
2009-07-21 12:20:00,56.08,56.17,55.98,56.15,86100.0,36.2656,36.3238,36.2009,36.3108,86100.0
2009-07-21 12:30:00,56.16,56.17,55.91,56.07,50100.0,36.3173,36.3238,36.1556,36.2591,50100.0
2009-07-21 12:40:00,56.07,56.1,56.02,56.04,27200.0,36.2591,36.2785,36.2268,36.2397,27200.0
2009-07-21 12:50:00,56.05,56.13,55.96,56.01,51200.0,36.2462,36.2979,36.188,36.2203,51200.0
2009-07-21 13:00:00,56.01,56.05,55.65,55.72,83500.0,36.2203,36.2462,35.9875,36.0327,83500.0
2009-07-21 13:10:00,55.74,56.03,55.74,56.03,30600.0,36.0457,36.2332,36.0457,36.2332,30600.0
2009-07-21 13:20:00,56.01,56.09,55.92,56.08,37200.0,36.2203,36.272,36.1621,36.2656,37200.0
2009-07-21 13:30:00,56.09,56.15,55.99,56.03,59500.0,36.272,36.3108,36.2074,36.2332,59500.0
2009-07-21 13:40:00,56.04,56.19,56.0,56.17,54900.0,36.2397,36.3367,36.2138,36.3238,54900.0
2009-07-21 13:50:00,56.17,56.22,56.1,56.2,31100.0,36.3238,36.3561,36.2785,36.3432,31100.0
2009-07-21 14:00:00,56.19,56.38,56.19,56.34,39500.0,36.3367,36.4596,36.3367,36.4337,39500.0
2009-07-21 14:10:00,56.34,56.66,56.34,56.41,82900.0,36.4337,36.6406,36.4337,36.479,82900.0
2009-07-21 14:20:00,56.42,56.69,56.35,56.67,107700.0,36.4854,36.66,36.4402,36.6471,107700.0
2009-07-21 14:30:00,56.67,56.68,56.4,56.6,90400.0,36.6471,36.6536,36.4725,36.6018,90400.0
2009-07-21 14:40:00,56.6,56.61,56.41,56.53,71400.0,36.6018,36.6083,36.479,36.5566,71400.0
2009-07-21 14:50:00,56.55,56.67,56.53,56.62,60600.0,36.5695,36.6471,36.5566,36.6148,60600.0
2009-07-21 15:00:00,56.64,56.67,56.54,56.64,88600.0,36.6277,36.6471,36.563,36.6277,88600.0
2009-07-21 15:10:00,56.63,56.66,56.49,56.6,67800.0,36.6212,36.6406,36.5307,36.6018,67800.0
2009-07-21 15:20:00,56.61,56.65,56.49,56.57,80500.0,36.6083,36.6342,36.5307,36.5824,80500.0
2009-07-21 15:30:00,56.57,56.67,56.53,56.64,82400.0,36.5824,36.6471,36.5566,36.6277,82400.0
2009-07-21 15:40:00,56.62,56.73,56.52,56.54,159500.0,36.6148,36.6859,36.5501,36.563,159500.0
2009-07-21 15:50:00,56.55,56.81,56.54,56.8,259300.0,36.5695,36.7376,36.563,36.7312,259300.0
2009-07-22 09:30:00,56.19,56.19,55.48,55.65,201400.0,36.3367,36.3367,35.8775,35.9875,201400.0
2009-07-22 09:40:00,55.7,56.19,55.65,56.13,136900.0,36.0198,36.3367,35.9875,36.2979,136900.0
2009-07-22 09:50:00,56.14,56.43,55.97,56.35,117000.0,36.3044,36.4919,36.1944,36.4402,117000.0
2009-07-22 10:00:00,56.35,56.64,56.33,56.64,142400.0,36.4402,36.6277,36.4272,36.6277,142400.0
2009-07-22 10:10:00,56.65,56.65,55.9,55.95,213600.0,36.6342,36.6342,36.1491,36.1815,213600.0
2009-07-22 10:20:00,55.91,56.31,55.9,55.93,84600.0,36.1556,36.4143,36.1491,36.1686,84600.0
2009-07-22 10:30:00,56.03,56.32,55.98,56.26,176200.0,36.2332,36.4208,36.2009,36.382,176200.0
2009-07-22 10:40:00,56.28,56.44,56.25,56.35,121100.0,36.3949,36.4984,36.3755,36.4402,121100.0
2009-07-22 10:50:00,56.37,56.77,56.34,56.77,105600.0,36.4531,36.7118,36.4337,36.7118,105600.0
2009-07-22 11:00:00,56.77,57.11,56.67,57.06,137800.0,36.7118,36.9316,36.6471,36.8993,137800.0
2009-07-22 11:10:00,57.07,57.21,57.0,57.01,125400.0,36.9058,36.9963,36.8605,36.867,125400.0
2009-07-22 11:20:00,57.01,57.04,56.83,56.91,88400.0,36.867,36.8864,36.7506,36.8023,88400.0
2009-07-22 11:30:00,56.88,57.02,56.86,56.9,64000.0,36.7829,36.8734,36.77,36.7958,64000.0
2009-07-22 11:40:00,56.86,56.9,56.64,56.64,67700.0,36.77,36.7958,36.6277,36.6277,67700.0
2009-07-22 11:50:00,56.64,56.93,56.6,56.89,52500.0,36.6277,36.8152,36.6018,36.7894,52500.0
2009-07-22 12:00:00,56.91,56.94,56.74,56.76,43400.0,36.8023,36.8217,36.6924,36.7053,43400.0
2009-07-22 12:10:00,56.76,56.78,56.61,56.68,49600.0,36.7053,36.7182,36.6083,36.6536,49600.0
2009-07-22 12:20:00,56.69,57.05,56.65,56.93,68900.0,36.66,36.8928,36.6342,36.8152,68900.0
2009-07-22 12:30:00,56.94,57.0,56.83,56.94,52800.0,36.8217,36.8605,36.7506,36.8217,52800.0
2009-07-22 12:40:00,56.93,57.07,56.86,57.05,55600.0,36.8152,36.9058,36.77,36.8928,55600.0
2009-07-22 12:50:00,57.06,57.12,56.96,56.97,60300.0,36.8993,36.9381,36.8346,36.8411,60300.0
2009-07-22 13:00:00,56.98,57.07,56.85,57.03,52100.0,36.8476,36.9058,36.7635,36.8799,52100.0
2009-07-22 13:10:00,57.01,57.1,56.95,56.99,63000.0,36.867,36.9252,36.8282,36.854,63000.0
2009-07-22 13:20:00,56.99,56.99,56.65,56.73,76200.0,36.854,36.854,36.6342,36.6859,76200.0
2009-07-22 13:30:00,56.71,56.83,56.56,56.81,65300.0,36.673,36.7506,36.576,36.7376,65300.0
2009-07-22 13:40:00,56.79,56.88,56.67,56.8,80200.0,36.7247,36.7829,36.6471,36.7312,80200.0
2009-07-22 13:50:00,56.81,56.9,56.7,56.85,50100.0,36.7376,36.7958,36.6665,36.7635,50100.0
2009-07-22 14:00:00,56.88,57.0,56.66,56.68,143900.0,36.7829,36.8605,36.6406,36.6536,143900.0
2009-07-22 14:10:00,56.68,56.78,56.62,56.75,51900.0,36.6536,36.7182,36.6148,36.6988,51900.0
2009-07-22 14:20:00,56.74,56.79,56.58,56.76,39600.0,36.6924,36.7247,36.5889,36.7053,39600.0
2009-07-22 14:30:00,56.75,56.83,56.7,56.72,28200.0,36.6988,36.7506,36.6665,36.6794,28200.0
2009-07-22 14:40:00,56.73,56.85,56.73,56.76,31900.0,36.6859,36.7635,36.6859,36.7053,31900.0
2009-07-22 14:50:00,56.76,56.78,56.7,56.77,52100.0,36.7053,36.7182,36.6665,36.7118,52100.0
2009-07-22 15:00:00,56.78,56.87,56.67,56.71,57000.0,36.7182,36.7764,36.6471,36.673,57000.0
2009-07-22 15:10:00,56.71,56.72,56.5,56.66,102300.0,36.673,36.6794,36.5372,36.6406,102300.0
2009-07-22 15:20:00,56.65,56.69,56.37,56.42,127700.0,36.6342,36.66,36.4531,36.4854,127700.0
2009-07-22 15:30:00,56.41,56.54,56.34,56.37,69500.0,36.479,36.563,36.4337,36.4531,69500.0
2009-07-22 15:40:00,56.37,56.59,56.28,56.45,99900.0,36.4531,36.5954,36.3949,36.5048,99900.0
2009-07-22 15:50:00,56.47,56.62,56.38,56.57,165900.0,36.5178,36.6148,36.4596,36.5824,165900.0
2009-07-23 09:30:00,56.43,57.26,56.43,57.06,168900.0,36.4919,37.0286,36.4919,36.8993,168900.0
2009-07-23 09:40:00,57.09,57.3,56.92,57.17,149800.0,36.9187,37.0545,36.8088,36.9704,149800.0
2009-07-23 09:50:00,57.15,57.35,56.9,57.29,115400.0,36.9575,37.0868,36.7958,37.048,115400.0
2009-07-23 10:00:00,57.25,57.43,57.1,57.41,133900.0,37.0222,37.1386,36.9252,37.1256,133900.0
2009-07-23 10:10:00,57.4,57.82,57.39,57.76,184100.0,37.1192,37.3908,37.1127,37.352,184100.0
2009-07-23 10:20:00,57.76,57.82,57.36,57.48,100500.0,37.352,37.3908,37.0933,37.1709,100500.0
2009-07-23 10:30:00,57.49,57.66,57.43,57.58,243400.0,37.1774,37.2873,37.1386,37.2356,243400.0
2009-07-23 10:40:00,57.59,57.61,57.29,57.35,104500.0,37.242,37.255,37.048,37.0868,104500.0
2009-07-23 10:50:00,57.33,57.38,57.13,57.35,116000.0,37.0739,37.1062,36.9446,37.0868,116000.0
2009-07-23 11:00:00,57.35,57.7,57.3,57.69,147600.0,37.0868,37.3132,37.0545,37.3067,147600.0
2009-07-23 11:10:00,57.7,57.9,57.7,57.78,120400.0,37.3132,37.4425,37.3132,37.3649,120400.0
2009-07-23 11:20:00,57.77,58.01,57.71,58.0,108700.0,37.3584,37.5136,37.3196,37.5072,108700.0
2009-07-23 11:30:00,58.0,58.02,57.81,57.95,77400.0,37.5072,37.5201,37.3843,37.4748,77400.0
2009-07-23 11:40:00,57.97,58.05,57.84,57.86,67900.0,37.4878,37.5395,37.4037,37.4166,67900.0
2009-07-23 11:50:00,57.89,57.9,57.73,57.82,63000.0,37.436,37.4425,37.3326,37.3908,63000.0
2009-07-23 12:00:00,57.82,57.84,57.64,57.8,85800.0,37.3908,37.4037,37.2744,37.3778,85800.0
2009-07-23 12:10:00,57.81,57.87,57.68,57.85,52900.0,37.3843,37.4231,37.3002,37.4102,52900.0
2009-07-23 12:20:00,57.85,57.87,57.65,57.68,53900.0,37.4102,37.4231,37.2808,37.3002,53900.0
2009-07-23 12:30:00,57.68,57.7,57.6,57.62,32400.0,37.3002,37.3132,37.2485,37.2614,32400.0
2009-07-23 12:40:00,57.62,57.71,57.54,57.65,71100.0,37.2614,37.3196,37.2097,37.2808,71100.0
2009-07-23 12:50:00,57.66,57.73,57.53,57.71,73700.0,37.2873,37.3326,37.2032,37.3196,73700.0
2009-07-23 13:00:00,57.74,57.76,57.52,57.59,62800.0,37.339,37.352,37.1968,37.242,62800.0
2009-07-23 13:10:00,57.58,57.65,57.51,57.6,54800.0,37.2356,37.2808,37.1903,37.2485,54800.0
2009-07-23 13:20:00,57.59,57.69,57.54,57.64,92600.0,37.242,37.3067,37.2097,37.2744,92600.0
2009-07-23 13:30:00,57.63,57.86,57.6,57.86,115600.0,37.2679,37.4166,37.2485,37.4166,115600.0
2009-07-23 13:40:00,57.85,57.92,57.81,57.83,83600.0,37.4102,37.4554,37.3843,37.3972,83600.0
2009-07-23 13:50:00,57.84,57.85,57.61,57.63,45600.0,37.4037,37.4102,37.255,37.2679,45600.0
2009-07-23 14:00:00,57.62,57.65,57.46,57.46,67200.0,37.2614,37.2808,37.158,37.158,67200.0
2009-07-23 14:10:00,57.47,57.79,57.46,57.77,91200.0,37.1644,37.3714,37.158,37.3584,91200.0
2009-07-23 14:20:00,57.78,57.87,57.7,57.76,70700.0,37.3649,37.4231,37.3132,37.352,70700.0
2009-07-23 14:30:00,57.76,57.85,57.69,57.82,51300.0,37.352,37.4102,37.3067,37.3908,51300.0
2009-07-23 14:40:00,57.83,57.95,57.82,57.92,37700.0,37.3972,37.4748,37.3908,37.4554,37700.0
2009-07-23 14:50:00,57.91,57.91,57.79,57.87,37800.0,37.449,37.449,37.3714,37.4231,37800.0
2009-07-23 15:00:00,57.87,58.03,57.87,57.97,80500.0,37.4231,37.5266,37.4231,37.4878,80500.0
2009-07-23 15:10:00,57.98,58.09,57.93,58.07,86200.0,37.4942,37.5654,37.4619,37.5524,86200.0
2009-07-23 15:20:00,58.07,58.18,58.0,58.13,75100.0,37.5524,37.6236,37.5072,37.5912,75100.0
2009-07-23 15:30:00,58.12,58.17,57.96,58.14,153400.0,37.5848,37.6171,37.4813,37.5977,153400.0
2009-07-23 15:40:00,58.16,58.25,58.03,58.1,212100.0,37.6106,37.6688,37.5266,37.5718,212100.0
2009-07-23 15:50:00,58.1,58.14,57.89,58.1,255900.0,37.5718,37.5977,37.436,37.5718,255900.0
2009-07-24 09:30:00,57.66,58.48,57.62,58.23,133900.0,37.2873,37.8176,37.2614,37.6559,133900.0
2009-07-24 09:40:00,58.21,58.51,58.15,58.36,108300.0,37.643,37.837,37.6042,37.74,108300.0
2009-07-24 09:50:00,58.36,58.41,57.73,57.88,127700.0,37.74,37.7723,37.3326,37.4296,127700.0
2009-07-24 10:00:00,57.9,58.2,57.7,58.01,91100.0,37.4425,37.6365,37.3132,37.5136,91100.0
2009-07-24 10:10:00,58.02,58.1,57.84,57.96,71100.0,37.5201,37.5718,37.4037,37.4813,71100.0
2009-07-24 10:20:00,57.94,58.1,57.8,58.05,61400.0,37.4684,37.5718,37.3778,37.5395,61400.0
2009-07-24 10:30:00,58.06,58.11,57.93,57.99,74100.0,37.546,37.5783,37.4619,37.5007,74100.0
2009-07-24 10:40:00,57.99,58.08,57.85,57.95,49900.0,37.5007,37.5589,37.4102,37.4748,49900.0
2009-07-24 10:50:00,57.94,57.94,57.53,57.7,65200.0,37.4684,37.4684,37.2032,37.3132,65200.0
2009-07-24 11:00:00,57.69,57.72,57.53,57.57,59700.0,37.3067,37.3261,37.2032,37.2291,59700.0
2009-07-24 11:10:00,57.57,57.97,57.55,57.9,43700.0,37.2291,37.4878,37.2162,37.4425,43700.0
2009-07-24 11:20:00,57.93,58.0,57.78,57.82,53400.0,37.4619,37.5072,37.3649,37.3908,53400.0
2009-07-24 11:30:00,57.84,57.99,57.84,57.9,35800.0,37.4037,37.5007,37.4037,37.4425,35800.0
2009-07-24 11:40:00,57.89,57.91,57.74,57.83,42000.0,37.436,37.449,37.339,37.3972,42000.0
2009-07-24 11:50:00,57.83,58.03,57.79,57.98,38400.0,37.3972,37.5266,37.3714,37.4942,38400.0
2009-07-24 12:00:00,57.96,58.08,57.94,58.06,48600.0,37.4813,37.5589,37.4684,37.546,48600.0
2009-07-24 12:10:00,58.05,58.08,58.02,58.02,40400.0,37.5395,37.5589,37.5201,37.5201,40400.0
2009-07-24 12:20:00,58.03,58.06,57.97,58.04,46700.0,37.5266,37.546,37.4878,37.533,46700.0
2009-07-24 12:30:00,58.04,58.07,58.0,58.06,24800.0,37.533,37.5524,37.5072,37.546,24800.0
2009-07-24 12:40:00,58.08,58.13,58.05,58.1,32000.0,37.5589,37.5912,37.5395,37.5718,32000.0
2009-07-24 12:50:00,58.12,58.15,57.96,57.98,35700.0,37.5848,37.6042,37.4813,37.4942,35700.0
2009-07-24 13:00:00,57.98,58.06,57.95,58.05,24500.0,37.4942,37.546,37.4748,37.5395,24500.0
2009-07-24 13:10:00,58.04,58.11,58.04,58.1,32700.0,37.533,37.5783,37.533,37.5718,32700.0
2009-07-24 13:20:00,58.11,58.19,58.01,58.05,49900.0,37.5783,37.63,37.5136,37.5395,49900.0
2009-07-24 13:30:00,58.06,58.28,58.03,58.28,64200.0,37.546,37.6882,37.5266,37.6882,64200.0
2009-07-24 13:40:00,58.27,58.29,58.17,58.21,37100.0,37.6818,37.6947,37.6171,37.643,37100.0
2009-07-24 13:50:00,58.2,58.26,58.19,58.2,43100.0,37.6365,37.6753,37.63,37.6365,43100.0
2009-07-24 14:00:00,58.19,58.34,58.13,58.32,76400.0,37.63,37.727,37.5912,37.7141,76400.0
2009-07-24 14:10:00,58.33,58.33,58.12,58.12,71600.0,37.7206,37.7206,37.5848,37.5848,71600.0
2009-07-24 14:20:00,58.1,58.16,58.06,58.13,53400.0,37.5718,37.6106,37.546,37.5912,53400.0
2009-07-24 14:30:00,58.13,58.17,58.1,58.14,61700.0,37.5912,37.6171,37.5718,37.5977,61700.0
2009-07-24 14:40:00,58.14,58.39,58.13,58.32,51200.0,37.5977,37.7594,37.5912,37.7141,51200.0
2009-07-24 14:50:00,58.31,58.34,58.22,58.33,59900.0,37.7076,37.727,37.6494,37.7206,59900.0
2009-07-24 15:00:00,58.35,58.4,58.3,58.3,35400.0,37.7335,37.7658,37.7012,37.7012,35400.0
2009-07-24 15:10:00,58.29,58.34,58.22,58.24,30900.0,37.6947,37.727,37.6494,37.6624,30900.0
2009-07-24 15:20:00,58.24,58.47,58.23,58.37,66700.0,37.6624,37.8111,37.6559,37.7464,66700.0
2009-07-24 15:30:00,58.37,58.37,58.19,58.25,71200.0,37.7464,37.7464,37.63,37.6688,71200.0
2009-07-24 15:40:00,58.25,58.43,58.2,58.4,98800.0,37.6688,37.7852,37.6365,37.7658,98800.0
2009-07-24 15:50:00,58.39,58.54,58.38,58.47,158500.0,37.7594,37.8564,37.7529,37.8111,158500.0
2009-07-27 09:30:00,58.33,58.74,57.77,57.92,142700.0,37.7206,37.9857,37.3584,37.4554,142700.0
2009-07-27 09:40:00,57.89,58.39,57.83,58.37,109700.0,37.436,37.7594,37.3972,37.7464,109700.0
2009-07-27 09:50:00,58.38,58.49,58.31,58.45,61100.0,37.7529,37.824,37.7076,37.7982,61100.0
2009-07-27 10:00:00,58.48,58.83,58.48,58.55,124900.0,37.8176,38.0439,37.8176,37.8628,124900.0
2009-07-27 10:10:00,58.54,58.61,58.2,58.28,69600.0,37.8564,37.9016,37.6365,37.6882,69600.0
2009-07-27 10:20:00,58.27,58.43,58.19,58.19,48500.0,37.6818,37.7852,37.63,37.63,48500.0
2009-07-27 10:30:00,58.21,58.27,57.88,57.96,58000.0,37.643,37.6818,37.4296,37.4813,58000.0
2009-07-27 10:40:00,57.97,58.39,57.9,58.38,66200.0,37.4878,37.7594,37.4425,37.7529,66200.0
2009-07-27 10:50:00,58.4,58.4,58.08,58.31,56500.0,37.7658,37.7658,37.5589,37.7076,56500.0
2009-07-27 11:00:00,58.3,58.43,58.29,58.32,53300.0,37.7012,37.7852,37.6947,37.7141,53300.0
2009-07-27 11:10:00,58.32,58.44,58.29,58.4,42800.0,37.7141,37.7917,37.6947,37.7658,42800.0
2009-07-27 11:20:00,58.42,58.67,58.42,58.49,43000.0,37.7788,37.9404,37.7788,37.824,43000.0
2009-07-27 11:30:00,58.5,58.59,58.44,58.46,34200.0,37.8305,37.8887,37.7917,37.8046,34200.0
2009-07-27 11:40:00,58.45,58.63,58.43,58.52,26600.0,37.7982,37.9146,37.7852,37.8434,26600.0
2009-07-27 11:50:00,58.5,58.56,58.36,58.37,30900.0,37.8305,37.8693,37.74,37.7464,30900.0
2009-07-27 12:00:00,58.37,58.37,58.22,58.31,46000.0,37.7464,37.7464,37.6494,37.7076,46000.0
2009-07-27 12:10:00,58.29,58.45,58.27,58.45,30200.0,37.6947,37.7982,37.6818,37.7982,30200.0
2009-07-27 12:20:00,58.45,58.47,58.3,58.3,29300.0,37.7982,37.8111,37.7012,37.7012,29300.0
2009-07-27 12:30:00,58.32,58.46,58.27,58.46,38600.0,37.7141,37.8046,37.6818,37.8046,38600.0
2009-07-27 12:40:00,58.47,58.52,58.26,58.35,37200.0,37.8111,37.8434,37.6753,37.7335,37200.0
2009-07-27 12:50:00,58.32,58.5,58.31,58.4,52100.0,37.7141,37.8305,37.7076,37.7658,52100.0
2009-07-27 13:00:00,58.4,58.47,58.33,58.42,25200.0,37.7658,37.8111,37.7206,37.7788,25200.0
2009-07-27 13:10:00,58.43,58.43,58.28,58.31,42000.0,37.7852,37.7852,37.6882,37.7076,42000.0
2009-07-27 13:20:00,58.29,58.33,58.21,58.22,28000.0,37.6947,37.7206,37.643,37.6494,28000.0
2009-07-27 13:30:00,58.22,58.41,58.18,58.4,43800.0,37.6494,37.7723,37.6236,37.7658,43800.0
2009-07-27 13:40:00,58.41,58.62,58.41,58.62,49600.0,37.7723,37.9081,37.7723,37.9081,49600.0
2009-07-27 13:50:00,58.61,58.71,58.56,58.61,64000.0,37.9016,37.9663,37.8693,37.9016,64000.0
2009-07-27 14:00:00,58.62,58.65,58.47,58.6,39200.0,37.9081,37.9275,37.8111,37.8952,39200.0
2009-07-27 14:10:00,58.61,58.64,58.51,58.59,28600.0,37.9016,37.921,37.837,37.8887,28600.0
2009-07-27 14:20:00,58.6,58.63,58.51,58.54,42600.0,37.8952,37.9146,37.837,37.8564,42600.0
2009-07-27 14:30:00,58.56,58.65,58.51,58.6,37100.0,37.8693,37.9275,37.837,37.8952,37100.0
2009-07-27 14:40:00,58.61,58.74,58.57,58.68,50300.0,37.9016,37.9857,37.8758,37.9469,50300.0
2009-07-27 14:50:00,58.7,58.7,58.55,58.61,31300.0,37.9598,37.9598,37.8628,37.9016,31300.0
2009-07-27 15:00:00,58.62,58.73,58.61,58.66,42900.0,37.9081,37.9792,37.9016,37.934,42900.0
2009-07-27 15:10:00,58.66,58.75,58.54,58.54,46800.0,37.934,37.9922,37.8564,37.8564,46800.0
2009-07-27 15:20:00,58.54,58.63,58.49,58.57,53900.0,37.8564,37.9146,37.824,37.8758,53900.0
2009-07-27 15:30:00,58.56,58.57,58.42,58.49,74000.0,37.8693,37.8758,37.7788,37.824,74000.0
2009-07-27 15:40:00,58.49,58.6,58.44,58.51,89000.0,37.824,37.8952,37.7917,37.837,89000.0
2009-07-27 15:50:00,58.52,58.71,58.51,58.71,135600.0,37.8434,37.9663,37.837,37.9663,135600.0
2009-07-28 09:30:00,57.82,58.05,57.65,57.94,178200.0,37.3908,37.5395,37.2808,37.4684,178200.0
2009-07-28 09:40:00,57.96,58.2,57.81,58.17,88000.0,37.4813,37.6365,37.3843,37.6171,88000.0
2009-07-28 09:50:00,58.17,58.46,58.12,58.39,138300.0,37.6171,37.8046,37.5848,37.7594,138300.0
2009-07-28 10:00:00,58.38,58.41,57.55,57.58,142200.0,37.7529,37.7723,37.2162,37.2356,142200.0
2009-07-28 10:10:00,57.61,57.69,57.1,57.25,130700.0,37.255,37.3067,36.9252,37.0222,130700.0
2009-07-28 10:20:00,57.24,57.33,57.13,57.16,71100.0,37.0157,37.0739,36.9446,36.964,71100.0
2009-07-28 10:30:00,57.17,57.23,56.93,56.98,73400.0,36.9704,37.0092,36.8152,36.8476,73400.0
2009-07-28 10:40:00,57.0,57.34,56.93,57.31,72100.0,36.8605,37.0804,36.8152,37.061,72100.0
2009-07-28 10:50:00,57.33,57.42,57.05,57.05,86700.0,37.0739,37.1321,36.8928,36.8928,86700.0
2009-07-28 11:00:00,57.05,57.05,56.61,56.65,117800.0,36.8928,36.8928,36.6083,36.6342,117800.0
2009-07-28 11:10:00,56.65,56.76,56.54,56.7,98700.0,36.6342,36.7053,36.563,36.6665,98700.0
2009-07-28 11:20:00,56.71,56.71,56.38,56.39,58200.0,36.673,36.673,36.4596,36.466,58200.0
2009-07-28 11:30:00,56.39,56.39,56.11,56.31,69500.0,36.466,36.466,36.285,36.4143,69500.0
2009-07-28 11:40:00,56.31,56.56,56.29,56.46,114400.0,36.4143,36.576,36.4014,36.5113,114400.0
2009-07-28 11:50:00,56.45,56.45,56.26,56.32,78500.0,36.5048,36.5048,36.382,36.4208,78500.0
2009-07-28 12:00:00,56.33,56.34,56.14,56.31,59200.0,36.4272,36.4337,36.3044,36.4143,59200.0
2009-07-28 12:10:00,56.34,56.52,56.33,56.44,50600.0,36.4337,36.5501,36.4272,36.4984,50600.0
2009-07-28 12:20:00,56.43,56.49,56.37,56.38,19800.0,36.4919,36.5307,36.4531,36.4596,19800.0
2009-07-28 12:30:00,56.38,56.52,56.38,56.47,41400.0,36.4596,36.5501,36.4596,36.5178,41400.0
2009-07-28 12:40:00,56.46,56.47,56.23,56.24,82100.0,36.5113,36.5178,36.3626,36.369,82100.0
2009-07-28 12:50:00,56.24,56.26,56.13,56.22,109900.0,36.369,36.382,36.2979,36.3561,109900.0
2009-07-28 13:00:00,56.22,56.23,55.92,56.02,91600.0,36.3561,36.3626,36.1621,36.2268,91600.0
2009-07-28 13:10:00,56.02,56.26,56.02,56.06,75400.0,36.2268,36.382,36.2268,36.2526,75400.0
2009-07-28 13:20:00,56.06,56.19,56.05,56.13,108500.0,36.2526,36.3367,36.2462,36.2979,108500.0
2009-07-28 13:30:00,56.14,56.32,56.14,56.3,78400.0,36.3044,36.4208,36.3044,36.4078,78400.0
2009-07-28 13:40:00,56.29,56.35,56.22,56.28,109600.0,36.4014,36.4402,36.3561,36.3949,109600.0
2009-07-28 13:50:00,56.3,56.52,56.28,56.45,90900.0,36.4078,36.5501,36.3949,36.5048,90900.0
2009-07-28 14:00:00,56.46,56.7,56.38,56.68,96500.0,36.5113,36.6665,36.4596,36.6536,96500.0
2009-07-28 14:10:00,56.7,56.77,56.64,56.67,92900.0,36.6665,36.7118,36.6277,36.6471,92900.0
2009-07-28 14:20:00,56.67,56.75,56.56,56.75,68700.0,36.6471,36.6988,36.576,36.6988,68700.0
2009-07-28 14:30:00,56.74,56.97,56.71,56.75,83700.0,36.6924,36.8411,36.673,36.6988,83700.0
2009-07-28 14:40:00,56.77,56.85,56.68,56.77,63800.0,36.7118,36.7635,36.6536,36.7118,63800.0
2009-07-28 14:50:00,56.76,56.77,56.53,56.63,96200.0,36.7053,36.7118,36.5566,36.6212,96200.0
2009-07-28 15:00:00,56.64,56.69,56.51,56.54,123300.0,36.6277,36.66,36.5436,36.563,123300.0
2009-07-28 15:10:00,56.52,56.72,56.48,56.51,90300.0,36.5501,36.6794,36.5242,36.5436,90300.0
2009-07-28 15:20:00,56.51,56.68,56.42,56.62,91000.0,36.5436,36.6536,36.4854,36.6148,91000.0
2009-07-28 15:30:00,56.62,56.73,56.47,56.48,158500.0,36.6148,36.6859,36.5178,36.5242,158500.0
2009-07-28 15:40:00,56.48,56.84,56.48,56.76,164800.0,36.5242,36.757,36.5242,36.7053,164800.0
2009-07-28 15:50:00,56.78,56.96,56.75,56.92,243700.0,36.7182,36.8346,36.6988,36.8088,243700.0
2009-07-29 09:30:00,56.05,56.05,55.44,55.56,176500.0,36.2462,36.2462,35.8517,35.9293,176500.0
2009-07-29 09:40:00,55.56,55.56,55.24,55.26,159100.0,35.9293,35.9293,35.7223,35.7353,159100.0
2009-07-29 09:50:00,55.26,55.4,55.03,55.36,166400.0,35.7353,35.8258,35.5865,35.7999,166400.0
2009-07-29 10:00:00,55.39,55.65,55.39,55.4,185300.0,35.8193,35.9875,35.8193,35.8258,185300.0
2009-07-29 10:10:00,55.41,55.71,55.26,55.53,183700.0,35.8323,36.0263,35.7353,35.9099,183700.0
2009-07-29 10:20:00,55.52,56.03,55.52,56.01,147500.0,35.9034,36.2332,35.9034,36.2203,147500.0
2009-07-29 10:30:00,56.0,56.0,55.01,55.09,261400.0,36.2138,36.2138,35.5736,35.6253,261400.0
2009-07-29 10:40:00,55.07,55.4,55.01,55.4,112800.0,35.6124,35.8258,35.5736,35.8258,112800.0
2009-07-29 10:50:00,55.39,55.56,55.36,55.47,88500.0,35.8193,35.9293,35.7999,35.8711,88500.0
2009-07-29 11:00:00,55.5,55.6,55.21,55.5,133800.0,35.8905,35.9551,35.7029,35.8905,133800.0
2009-07-29 11:10:00,55.49,55.59,55.21,55.22,79200.0,35.884,35.9487,35.7029,35.7094,79200.0
2009-07-29 11:20:00,55.24,55.4,55.24,55.38,79900.0,35.7223,35.8258,35.7223,35.8129,79900.0
2009-07-29 11:30:00,55.38,55.44,55.3,55.43,72500.0,35.8129,35.8517,35.7611,35.8452,72500.0
2009-07-29 11:40:00,55.44,55.59,55.23,55.59,80800.0,35.8517,35.9487,35.7159,35.9487,80800.0
2009-07-29 11:50:00,55.58,55.71,55.49,55.71,51400.0,35.9422,36.0263,35.884,36.0263,51400.0
2009-07-29 12:00:00,55.69,55.79,55.58,55.65,65700.0,36.0133,36.078,35.9422,35.9875,65700.0
2009-07-29 12:10:00,55.68,55.79,55.66,55.75,75800.0,36.0069,36.078,35.9939,36.0521,75800.0
2009-07-29 12:20:00,55.76,55.8,55.66,55.74,56200.0,36.0586,36.0845,35.9939,36.0457,56200.0
2009-07-29 12:30:00,55.73,55.96,55.68,55.95,74300.0,36.0392,36.188,36.0069,36.1815,74300.0
2009-07-29 12:40:00,55.94,55.96,55.85,55.88,45400.0,36.175,36.188,36.1168,36.1362,45400.0
2009-07-29 12:50:00,55.88,55.95,55.88,55.9,45700.0,36.1362,36.1815,36.1362,36.1491,45700.0
2009-07-29 13:00:00,55.9,55.91,55.66,55.69,127400.0,36.1491,36.1556,35.9939,36.0133,127400.0
2009-07-29 13:10:00,55.68,55.82,55.59,55.8,82200.0,36.0069,36.0974,35.9487,36.0845,82200.0
2009-07-29 13:20:00,55.79,55.82,55.6,55.64,98400.0,36.078,36.0974,35.9551,35.981,98400.0
2009-07-29 13:30:00,55.64,55.82,55.56,55.79,130600.0,35.981,36.0974,35.9293,36.078,130600.0
2009-07-29 13:40:00,55.79,55.88,55.76,55.78,72800.0,36.078,36.1362,36.0586,36.0715,72800.0
2009-07-29 13:50:00,55.79,55.83,55.71,55.74,52800.0,36.078,36.1039,36.0263,36.0457,52800.0
2009-07-29 14:00:00,55.75,55.83,55.6,55.69,83100.0,36.0521,36.1039,35.9551,36.0133,83100.0
2009-07-29 14:10:00,55.68,55.74,55.58,55.71,97000.0,36.0069,36.0457,35.9422,36.0263,97000.0
2009-07-29 14:20:00,55.72,55.87,55.67,55.85,76900.0,36.0327,36.1297,36.0004,36.1168,76900.0
2009-07-29 14:30:00,55.84,55.87,55.76,55.77,50900.0,36.1103,36.1297,36.0586,36.0651,50900.0
2009-07-29 14:40:00,55.8,55.83,55.59,55.61,79100.0,36.0845,36.1039,35.9487,35.9616,79100.0
2009-07-29 14:50:00,55.63,55.64,55.47,55.52,84000.0,35.9745,35.981,35.8711,35.9034,84000.0
2009-07-29 15:00:00,55.53,55.75,55.53,55.62,95100.0,35.9099,36.0521,35.9099,35.9681,95100.0
2009-07-29 15:10:00,55.62,55.75,55.62,55.71,66800.0,35.9681,36.0521,35.9681,36.0263,66800.0
2009-07-29 15:20:00,55.72,55.87,55.7,55.8,100300.0,36.0327,36.1297,36.0198,36.0845,100300.0
2009-07-29 15:30:00,55.8,56.13,55.8,56.12,137900.0,36.0845,36.2979,36.0845,36.2914,137900.0
2009-07-29 15:40:00,56.13,56.39,56.09,56.32,196600.0,36.2979,36.466,36.272,36.4208,196600.0
2009-07-29 15:50:00,56.3,56.32,56.16,56.28,292200.0,36.4078,36.4208,36.3173,36.3949,292200.0
2009-07-30 09:30:00,57.49,57.6,57.05,57.16,286100.0,37.1774,37.2485,36.8928,36.964,286100.0
2009-07-30 09:40:00,57.18,57.19,56.7,56.94,152700.0,36.9769,36.9834,36.6665,36.8217,152700.0
2009-07-30 09:50:00,56.93,57.34,56.91,57.31,118100.0,36.8152,37.0804,36.8023,37.061,118100.0
2009-07-30 10:00:00,57.31,57.35,56.98,57.35,117100.0,37.061,37.0868,36.8476,37.0868,117100.0
2009-07-30 10:10:00,57.35,57.4,57.14,57.33,131100.0,37.0868,37.1192,36.951,37.0739,131100.0
2009-07-30 10:20:00,57.34,57.46,57.16,57.21,96400.0,37.0804,37.158,36.964,36.9963,96400.0
2009-07-30 10:30:00,57.22,57.56,57.17,57.56,238300.0,37.0028,37.2226,36.9704,37.2226,238300.0
2009-07-30 10:40:00,57.56,57.57,57.33,57.45,109600.0,37.2226,37.2291,37.0739,37.1515,109600.0
2009-07-30 10:50:00,57.45,57.48,57.28,57.33,73100.0,37.1515,37.1709,37.0416,37.0739,73100.0
2009-07-30 11:00:00,57.33,57.39,57.23,57.23,62400.0,37.0739,37.1127,37.0092,37.0092,62400.0
2009-07-30 11:10:00,57.22,57.37,57.19,57.28,58300.0,37.0028,37.0998,36.9834,37.0416,58300.0
2009-07-30 11:20:00,57.28,57.34,57.24,57.34,61800.0,37.0416,37.0804,37.0157,37.0804,61800.0
2009-07-30 11:30:00,57.34,57.43,57.22,57.27,68800.0,37.0804,37.1386,37.0028,37.0351,68800.0
2009-07-30 11:40:00,57.27,57.36,57.16,57.3,58600.0,37.0351,37.0933,36.964,37.0545,58600.0
2009-07-30 11:50:00,57.31,57.31,57.01,57.13,58700.0,37.061,37.061,36.867,36.9446,58700.0
2009-07-30 12:00:00,57.13,57.29,57.07,57.26,41500.0,36.9446,37.048,36.9058,37.0286,41500.0
2009-07-30 12:10:00,57.25,57.43,57.23,57.42,32200.0,37.0222,37.1386,37.0092,37.1321,32200.0
2009-07-30 12:20:00,57.42,57.44,57.21,57.21,21400.0,37.1321,37.145,36.9963,36.9963,21400.0
2009-07-30 12:30:00,57.22,57.4,57.22,57.34,33600.0,37.0028,37.1192,37.0028,37.0804,33600.0
2009-07-30 12:40:00,57.36,57.44,57.34,57.44,40700.0,37.0933,37.145,37.0804,37.145,40700.0
2009-07-30 12:50:00,57.43,57.43,57.29,57.29,13700.0,37.1386,37.1386,37.048,37.048,13700.0
2009-07-30 13:00:00,57.29,57.49,57.26,57.44,89200.0,37.048,37.1774,37.0286,37.145,89200.0
2009-07-30 13:10:00,57.45,57.46,57.34,57.43,30300.0,37.1515,37.158,37.0804,37.1386,30300.0
2009-07-30 13:20:00,57.45,57.53,57.42,57.51,55100.0,37.1515,37.2032,37.1321,37.1903,55100.0
2009-07-30 13:30:00,57.51,57.66,57.5,57.66,60100.0,37.1903,37.2873,37.1838,37.2873,60100.0
2009-07-30 13:40:00,57.66,57.78,57.6,57.61,45900.0,37.2873,37.3649,37.2485,37.255,45900.0
2009-07-30 13:50:00,57.61,57.69,57.44,57.46,59900.0,37.255,37.3067,37.145,37.158,59900.0
2009-07-30 14:00:00,57.46,57.63,57.46,57.53,53700.0,37.158,37.2679,37.158,37.2032,53700.0
2009-07-30 14:10:00,57.5,57.56,57.46,57.5,51400.0,37.1838,37.2226,37.158,37.1838,51400.0
2009-07-30 14:20:00,57.5,57.53,57.44,57.47,49000.0,37.1838,37.2032,37.145,37.1644,49000.0
2009-07-30 14:30:00,57.49,57.51,57.44,57.5,41700.0,37.1774,37.1903,37.145,37.1838,41700.0
2009-07-30 14:40:00,57.5,57.55,57.43,57.45,39200.0,37.1838,37.2162,37.1386,37.1515,39200.0
2009-07-30 14:50:00,57.45,57.5,57.37,57.43,34300.0,37.1515,37.1838,37.0998,37.1386,34300.0
2009-07-30 15:00:00,57.43,57.56,57.41,57.51,67600.0,37.1386,37.2226,37.1256,37.1903,67600.0
2009-07-30 15:10:00,57.52,57.65,57.52,57.64,65200.0,37.1968,37.2808,37.1968,37.2744,65200.0
2009-07-30 15:20:00,57.64,57.73,57.6,57.7,58600.0,37.2744,37.3326,37.2485,37.3132,58600.0
2009-07-30 15:30:00,57.7,57.71,57.33,57.4,137000.0,37.3132,37.3196,37.0739,37.1192,137000.0
2009-07-30 15:40:00,57.4,57.46,57.15,57.35,196100.0,37.1192,37.158,36.9575,37.0868,196100.0
2009-07-30 15:50:00,57.36,57.48,57.15,57.2,215600.0,37.0933,37.1709,36.9575,36.9898,215600.0
2009-07-31 09:30:00,56.75,57.74,56.67,57.6,210700.0,36.6988,37.339,36.6471,37.2485,210700.0
2009-07-31 09:40:00,57.62,57.91,57.55,57.72,229600.0,37.2614,37.449,37.2162,37.3261,229600.0
2009-07-31 09:50:00,57.66,57.71,57.32,57.38,151400.0,37.2873,37.3196,37.0674,37.1062,151400.0
2009-07-31 10:00:00,57.39,57.42,56.99,57.34,146400.0,37.1127,37.1321,36.854,37.0804,146400.0
2009-07-31 10:10:00,57.34,57.53,57.31,57.39,65100.0,37.0804,37.2032,37.061,37.1127,65100.0
2009-07-31 10:20:00,57.38,57.59,57.26,57.42,69300.0,37.1062,37.242,37.0286,37.1321,69300.0
2009-07-31 10:30:00,57.43,57.59,57.41,57.54,60600.0,37.1386,37.242,37.1256,37.2097,60600.0
2009-07-31 10:40:00,57.52,57.85,57.48,57.66,54700.0,37.1968,37.4102,37.1709,37.2873,54700.0
2009-07-31 10:50:00,57.65,57.82,57.59,57.73,38600.0,37.2808,37.3908,37.242,37.3326,38600.0
2009-07-31 11:00:00,57.73,57.82,57.54,57.58,43200.0,37.3326,37.3908,37.2097,37.2356,43200.0
2009-07-31 11:10:00,57.59,57.75,57.55,57.56,68500.0,37.242,37.3455,37.2162,37.2226,68500.0
2009-07-31 11:20:00,57.55,57.77,57.53,57.74,42900.0,37.2162,37.3584,37.2032,37.339,42900.0
2009-07-31 11:30:00,57.73,57.91,57.51,57.83,58600.0,37.3326,37.449,37.1903,37.3972,58600.0
2009-07-31 11:40:00,57.82,57.94,57.78,57.94,63900.0,37.3908,37.4684,37.3649,37.4684,63900.0
2009-07-31 11:50:00,57.95,58.25,57.93,58.14,112900.0,37.4748,37.6688,37.4619,37.5977,112900.0
2009-07-31 12:00:00,58.14,58.25,58.07,58.23,62400.0,37.5977,37.6688,37.5524,37.6559,62400.0
2009-07-31 12:10:00,58.23,58.26,58.08,58.23,49300.0,37.6559,37.6753,37.5589,37.6559,49300.0
2009-07-31 12:20:00,58.24,58.5,58.24,58.49,56800.0,37.6624,37.8305,37.6624,37.824,56800.0
2009-07-31 12:30:00,58.49,58.54,58.29,58.39,42900.0,37.824,37.8564,37.6947,37.7594,42900.0
2009-07-31 12:40:00,58.4,58.49,58.24,58.49,47500.0,37.7658,37.824,37.6624,37.824,47500.0
2009-07-31 12:50:00,58.49,58.66,58.46,58.62,62800.0,37.824,37.934,37.8046,37.9081,62800.0
2009-07-31 13:00:00,58.6,58.61,58.45,58.49,66500.0,37.8952,37.9016,37.7982,37.824,66500.0
2009-07-31 13:10:00,58.48,58.56,58.39,58.39,34700.0,37.8176,37.8693,37.7594,37.7594,34700.0
2009-07-31 13:20:00,58.39,58.54,58.39,58.54,24900.0,37.7594,37.8564,37.7594,37.8564,24900.0
2009-07-31 13:30:00,58.56,58.57,58.49,58.53,36000.0,37.8693,37.8758,37.824,37.8499,36000.0
2009-07-31 13:40:00,58.54,58.68,58.51,58.62,42000.0,37.8564,37.9469,37.837,37.9081,42000.0
2009-07-31 13:50:00,58.63,58.65,58.54,58.54,39100.0,37.9146,37.9275,37.8564,37.8564,39100.0
2009-07-31 14:00:00,58.56,58.65,58.54,58.59,56400.0,37.8693,37.9275,37.8564,37.8887,56400.0
2009-07-31 14:10:00,58.58,58.78,58.58,58.75,73100.0,37.8822,38.0116,37.8822,37.9922,73100.0
2009-07-31 14:20:00,58.75,58.75,58.58,58.63,68900.0,37.9922,37.9922,37.8822,37.9146,68900.0
2009-07-31 14:30:00,58.64,58.68,58.31,58.36,60000.0,37.921,37.9469,37.7076,37.74,60000.0
2009-07-31 14:40:00,58.35,58.37,58.15,58.29,70600.0,37.7335,37.7464,37.6042,37.6947,70600.0
2009-07-31 14:50:00,58.28,58.42,58.28,58.4,38800.0,37.6882,37.7788,37.6882,37.7658,38800.0
2009-07-31 15:00:00,58.4,58.53,58.39,58.44,46100.0,37.7658,37.8499,37.7594,37.7917,46100.0
2009-07-31 15:10:00,58.43,58.62,58.41,58.6,51800.0,37.7852,37.9081,37.7723,37.8952,51800.0
2009-07-31 15:20:00,58.59,58.78,58.57,58.58,67800.0,37.8887,38.0116,37.8758,37.8822,67800.0
2009-07-31 15:30:00,58.6,58.6,58.38,58.46,102100.0,37.8952,37.8952,37.7529,37.8046,102100.0
2009-07-31 15:40:00,58.46,58.46,58.16,58.18,204200.0,37.8046,37.8046,37.6106,37.6236,204200.0
2009-07-31 15:50:00,58.18,58.24,58.02,58.07,265900.0,37.6236,37.6624,37.5201,37.5524,265900.0
2009-08-03 09:30:00,59.35,60.13,59.11,59.92,310900.0,38.3802,38.8846,38.225,38.7488,310900.0
2009-08-03 09:40:00,59.95,59.97,59.47,59.89,246800.0,38.7682,38.7811,38.4578,38.7294,246800.0
2009-08-03 09:50:00,59.86,59.97,59.69,59.93,174100.0,38.71,38.7811,38.6,38.7553,174100.0
2009-08-03 10:00:00,59.91,60.4,59.91,60.25,267400.0,38.7423,39.0592,38.7423,38.9622,267400.0
2009-08-03 10:10:00,60.21,60.58,60.18,60.35,171800.0,38.9363,39.1756,38.9169,39.0269,171800.0
2009-08-03 10:20:00,60.35,60.65,60.31,60.65,160700.0,39.0269,39.2209,39.001,39.2209,160700.0
2009-08-03 10:30:00,60.65,60.93,60.51,60.56,172200.0,39.2209,39.4019,39.1303,39.1627,172200.0
2009-08-03 10:40:00,60.56,60.87,60.52,60.79,182600.0,39.1627,39.3631,39.1368,39.3114,182600.0
2009-08-03 10:50:00,60.78,60.92,60.41,60.48,144100.0,39.3049,39.3955,39.0657,39.1109,144100.0
2009-08-03 11:00:00,60.47,60.52,60.28,60.32,128000.0,39.1045,39.1368,38.9816,39.0075,128000.0
2009-08-03 11:10:00,60.32,60.35,60.07,60.33,120300.0,39.0075,39.0269,38.8458,39.0139,120300.0
2009-08-03 11:20:00,60.32,60.59,60.28,60.42,81200.0,39.0075,39.1821,38.9816,39.0721,81200.0
2009-08-03 11:30:00,60.42,60.5,60.31,60.46,69400.0,39.0721,39.1239,39.001,39.098,69400.0
2009-08-03 11:40:00,60.46,60.6,60.46,60.5,99900.0,39.098,39.1885,39.098,39.1239,99900.0
2009-08-03 11:50:00,60.49,60.52,60.31,60.52,53300.0,39.1174,39.1368,39.001,39.1368,53300.0
2009-08-03 12:00:00,60.51,60.74,60.46,60.69,79100.0,39.1303,39.2791,39.098,39.2467,79100.0
2009-08-03 12:10:00,60.7,60.78,60.62,60.76,107800.0,39.2532,39.3049,39.2015,39.292,107800.0
2009-08-03 12:20:00,60.75,60.83,60.71,60.78,70000.0,39.2855,39.3373,39.2597,39.3049,70000.0
2009-08-03 12:30:00,60.77,60.85,60.43,60.5,81600.0,39.2985,39.3502,39.0786,39.1239,81600.0
2009-08-03 12:40:00,60.5,60.72,60.47,60.7,73800.0,39.1239,39.2661,39.1045,39.2532,73800.0
2009-08-03 12:50:00,60.7,60.8,60.67,60.74,49400.0,39.2532,39.3179,39.2338,39.2791,49400.0
2009-08-03 13:00:00,60.74,60.89,60.74,60.8,69600.0,39.2791,39.3761,39.2791,39.3179,69600.0
2009-08-03 13:10:00,60.82,60.84,60.64,60.7,54800.0,39.3308,39.3437,39.2144,39.2532,54800.0
2009-08-03 13:20:00,60.72,60.72,60.56,60.6,37300.0,39.2661,39.2661,39.1627,39.1885,37300.0
2009-08-03 13:30:00,60.61,60.74,60.56,60.59,44600.0,39.195,39.2791,39.1627,39.1821,44600.0
2009-08-03 13:40:00,60.58,60.62,60.5,60.6,63300.0,39.1756,39.2015,39.1239,39.1885,63300.0
2009-08-03 13:50:00,60.62,60.73,60.57,60.73,95500.0,39.2015,39.2726,39.1691,39.2726,95500.0
2009-08-03 14:00:00,60.72,60.94,60.66,60.9,143500.0,39.2661,39.4084,39.2273,39.3825,143500.0
2009-08-03 14:10:00,60.89,60.95,60.83,60.87,154500.0,39.3761,39.4149,39.3373,39.3631,154500.0
2009-08-03 14:20:00,60.87,60.95,60.77,60.78,130400.0,39.3631,39.4149,39.2985,39.3049,130400.0
2009-08-03 14:30:00,60.77,60.93,60.74,60.91,100500.0,39.2985,39.4019,39.2791,39.389,100500.0
2009-08-03 14:40:00,60.9,61.0,60.83,60.87,97800.0,39.3825,39.4472,39.3373,39.3631,97800.0
2009-08-03 14:50:00,60.87,60.88,60.64,60.66,88600.0,39.3631,39.3696,39.2144,39.2273,88600.0
2009-08-03 15:00:00,60.63,60.74,60.55,60.72,88100.0,39.2079,39.2791,39.1562,39.2661,88100.0
2009-08-03 15:10:00,60.72,60.77,60.61,60.65,62300.0,39.2661,39.2985,39.195,39.2209,62300.0
2009-08-03 15:20:00,60.66,60.77,60.62,60.69,88300.0,39.2273,39.2985,39.2015,39.2467,88300.0
2009-08-03 15:30:00,60.7,60.7,60.52,60.54,138800.0,39.2532,39.2532,39.1368,39.1497,138800.0
2009-08-03 15:40:00,60.54,60.6,60.33,60.4,260100.0,39.1497,39.1885,39.0139,39.0592,260100.0
2009-08-03 15:50:00,60.4,60.51,60.28,60.44,347900.0,39.0592,39.1303,38.9816,39.0851,347900.0
2009-08-04 09:30:00,59.97,60.3,59.81,60.18,218000.0,38.7811,38.9945,38.6777,38.9169,218000.0
2009-08-04 09:40:00,60.18,60.46,59.98,60.42,159200.0,38.9169,39.098,38.7876,39.0721,159200.0
2009-08-04 09:50:00,60.4,60.85,60.39,60.8,168400.0,39.0592,39.3502,39.0527,39.3179,168400.0
2009-08-04 10:00:00,60.81,61.25,60.77,60.93,260500.0,39.3243,39.6089,39.2985,39.4019,260500.0
2009-08-04 10:10:00,60.94,61.12,60.55,60.6,103600.0,39.4084,39.5248,39.1562,39.1885,103600.0
2009-08-04 10:20:00,60.6,60.71,60.42,60.59,90100.0,39.1885,39.2597,39.0721,39.1821,90100.0
2009-08-04 10:30:00,60.61,60.63,60.36,60.5,164000.0,39.195,39.2079,39.0333,39.1239,164000.0
2009-08-04 10:40:00,60.47,60.74,60.47,60.58,59200.0,39.1045,39.2791,39.1045,39.1756,59200.0
2009-08-04 10:50:00,60.57,60.69,60.48,60.5,89000.0,39.1691,39.2467,39.1109,39.1239,89000.0
2009-08-04 11:00:00,60.5,60.68,60.46,60.54,84500.0,39.1239,39.2403,39.098,39.1497,84500.0
2009-08-04 11:10:00,60.58,60.99,60.58,60.97,103100.0,39.1756,39.4407,39.1756,39.4278,103100.0
2009-08-04 11:20:00,60.98,61.25,60.87,61.18,135000.0,39.4343,39.6089,39.3631,39.5636,135000.0
2009-08-04 11:30:00,61.21,61.46,61.2,61.39,75600.0,39.583,39.7447,39.5765,39.6994,75600.0
2009-08-04 11:40:00,61.4,61.46,61.02,61.02,90800.0,39.7059,39.7447,39.4601,39.4601,90800.0
2009-08-04 11:50:00,61.02,61.29,60.92,61.21,106800.0,39.4601,39.6347,39.3955,39.583,106800.0
2009-08-04 12:00:00,61.2,61.28,61.08,61.27,62800.0,39.5765,39.6283,39.4989,39.6218,62800.0
2009-08-04 12:10:00,61.27,61.68,61.2,61.66,117200.0,39.6218,39.8869,39.5765,39.874,117200.0
2009-08-04 12:20:00,61.66,61.98,61.64,61.93,129300.0,39.874,40.0809,39.8611,40.0486,129300.0
2009-08-04 12:30:00,61.92,61.93,61.65,61.66,58400.0,40.0421,40.0486,39.8675,39.874,58400.0
2009-08-04 12:40:00,61.68,61.8,61.65,61.8,31100.0,39.8869,39.9645,39.8675,39.9645,31100.0
2009-08-04 12:50:00,61.81,62.0,61.76,61.95,87500.0,39.971,40.0939,39.9387,40.0615,87500.0
2009-08-04 13:00:00,61.96,62.0,61.64,61.64,56700.0,40.068,40.0939,39.8611,39.8611,56700.0
2009-08-04 13:10:00,61.64,61.71,61.59,61.63,57000.0,39.8611,39.9063,39.8287,39.8546,57000.0
2009-08-04 13:20:00,61.63,61.73,61.55,61.64,85900.0,39.8546,39.9193,39.8029,39.8611,85900.0
2009-08-04 13:30:00,61.64,61.68,61.54,61.59,47700.0,39.8611,39.8869,39.7964,39.8287,47700.0
2009-08-04 13:40:00,61.59,61.61,61.44,61.45,90000.0,39.8287,39.8417,39.7317,39.7382,90000.0
2009-08-04 13:50:00,61.45,61.47,61.2,61.2,149200.0,39.7382,39.7511,39.5765,39.5765,149200.0
2009-08-04 14:00:00,61.2,61.48,61.12,61.48,112500.0,39.5765,39.7576,39.5248,39.7576,112500.0
2009-08-04 14:10:00,61.48,61.51,61.25,61.29,109300.0,39.7576,39.777,39.6089,39.6347,109300.0
2009-08-04 14:20:00,61.29,61.37,61.2,61.36,74100.0,39.6347,39.6865,39.5765,39.68,74100.0
2009-08-04 14:30:00,61.35,61.36,61.19,61.29,62900.0,39.6735,39.68,39.5701,39.6347,62900.0
2009-08-04 14:40:00,61.29,61.36,61.2,61.23,62200.0,39.6347,39.68,39.5765,39.5959,62200.0
2009-08-04 14:50:00,61.23,61.23,61.13,61.2,75600.0,39.5959,39.5959,39.5313,39.5765,75600.0
2009-08-04 15:00:00,61.2,61.39,61.15,61.28,78200.0,39.5765,39.6994,39.5442,39.6283,78200.0
2009-08-04 15:10:00,61.29,61.35,61.13,61.19,53300.0,39.6347,39.6735,39.5313,39.5701,53300.0
2009-08-04 15:20:00,61.18,61.3,61.08,61.11,73000.0,39.5636,39.6412,39.4989,39.5183,73000.0
2009-08-04 15:30:00,61.13,61.2,60.94,60.95,138900.0,39.5313,39.5765,39.4084,39.4149,138900.0
2009-08-04 15:40:00,60.95,61.19,60.95,61.14,208700.0,39.4149,39.5701,39.4149,39.5377,208700.0
2009-08-04 15:50:00,61.16,61.34,61.14,61.26,237200.0,39.5507,39.6671,39.5377,39.6153,237200.0
2009-08-05 09:30:00,63.11,63.94,63.0,63.9,803000.0,40.8117,41.3484,40.7405,41.3226,803000.0
2009-08-05 09:40:00,63.89,64.4,63.61,63.77,928200.0,41.3161,41.6459,41.135,41.2385,928200.0
2009-08-05 09:50:00,63.76,63.76,63.17,63.33,540700.0,41.232,41.232,40.8505,40.9539,540700.0
2009-08-05 10:00:00,63.33,63.58,63.01,63.51,315100.0,40.9539,41.1156,40.747,41.0703,315100.0
2009-08-05 10:10:00,63.49,63.52,62.63,62.85,495300.0,41.0574,41.0768,40.5013,40.6435,495300.0
2009-08-05 10:20:00,62.84,63.47,62.72,63.32,229500.0,40.6371,41.0445,40.5595,40.9475,229500.0
2009-08-05 10:30:00,63.35,63.35,62.78,62.98,236700.0,40.9669,40.9669,40.5983,40.7276,236700.0
2009-08-05 10:40:00,62.97,62.99,62.66,62.89,190200.0,40.7211,40.7341,40.5207,40.6694,190200.0
2009-08-05 10:50:00,62.89,63.13,62.56,63.07,214000.0,40.6694,40.8246,40.456,40.7858,214000.0
2009-08-05 11:00:00,63.05,63.52,62.83,63.5,566300.0,40.7729,41.0768,40.6306,41.0639,566300.0
2009-08-05 11:10:00,63.5,63.58,63.1,63.3,350900.0,41.0639,41.1156,40.8052,40.9345,350900.0
2009-08-05 11:20:00,63.28,63.88,63.23,63.88,267100.0,40.9216,41.3096,40.8893,41.3096,267100.0
2009-08-05 11:30:00,63.87,64.0,63.59,63.66,277000.0,41.3032,41.3872,41.1221,41.1674,277000.0
2009-08-05 11:40:00,63.65,63.84,63.51,63.78,197900.0,41.1609,41.2838,41.0703,41.245,197900.0
2009-08-05 11:50:00,63.76,63.82,63.53,63.61,98600.0,41.232,41.2708,41.0833,41.135,98600.0
2009-08-05 12:00:00,63.6,63.61,63.5,63.59,57600.0,41.1285,41.135,41.0639,41.1221,57600.0
2009-08-05 12:10:00,63.59,63.88,63.54,63.79,76600.0,41.1221,41.3096,41.0897,41.2514,76600.0
2009-08-05 12:20:00,63.8,63.91,63.7,63.78,66800.0,41.2579,41.329,41.1932,41.245,66800.0
2009-08-05 12:30:00,63.79,63.83,63.63,63.65,71400.0,41.2514,41.2773,41.148,41.1609,71400.0
2009-08-05 12:40:00,63.63,63.73,63.61,63.71,48700.0,41.148,41.2126,41.135,41.1997,48700.0
2009-08-05 12:50:00,63.7,63.76,63.55,63.56,46100.0,41.1932,41.232,41.0962,41.1027,46100.0
2009-08-05 13:00:00,63.56,63.64,63.36,63.48,99100.0,41.1027,41.1544,40.9733,41.0509,99100.0
2009-08-05 13:10:00,63.46,63.55,63.38,63.49,76100.0,41.038,41.0962,40.9863,41.0574,76100.0
2009-08-05 13:20:00,63.49,63.72,63.36,63.61,91200.0,41.0574,41.2062,40.9733,41.135,91200.0
2009-08-05 13:30:00,63.62,63.8,63.58,63.59,83600.0,41.1415,41.2579,41.1156,41.1221,83600.0
2009-08-05 13:40:00,63.59,63.78,63.57,63.75,74000.0,41.1221,41.245,41.1091,41.2256,74000.0
2009-08-05 13:50:00,63.74,63.82,63.65,63.65,56600.0,41.2191,41.2708,41.1609,41.1609,56600.0
2009-08-05 14:00:00,63.67,63.74,63.58,63.62,53000.0,41.1738,41.2191,41.1156,41.1415,53000.0
2009-08-05 14:10:00,63.64,63.85,63.63,63.79,69500.0,41.1544,41.2902,41.148,41.2514,69500.0
2009-08-05 14:20:00,63.79,63.91,63.72,63.78,103300.0,41.2514,41.329,41.2062,41.245,103300.0
2009-08-05 14:30:00,63.8,63.88,63.77,63.81,86400.0,41.2579,41.3096,41.2385,41.2644,86400.0
2009-08-05 14:40:00,63.81,64.18,63.8,64.11,206900.0,41.2644,41.5036,41.2579,41.4584,206900.0
2009-08-05 14:50:00,64.1,64.15,63.76,63.84,127300.0,41.4519,41.4842,41.232,41.2838,127300.0
2009-08-05 15:00:00,63.84,63.88,63.67,63.68,87500.0,41.2838,41.3096,41.1738,41.1803,87500.0
2009-08-05 15:10:00,63.68,63.79,63.6,63.61,115400.0,41.1803,41.2514,41.1285,41.135,115400.0
2009-08-05 15:20:00,63.61,64.0,63.58,63.66,116300.0,41.135,41.3872,41.1156,41.1674,116300.0
2009-08-05 15:30:00,63.65,63.68,63.36,63.38,160700.0,41.1609,41.1803,40.9733,40.9863,160700.0
2009-08-05 15:40:00,63.38,63.49,63.22,63.23,217700.0,40.9863,41.0574,40.8828,40.8893,217700.0
2009-08-05 15:50:00,63.23,63.44,63.1,63.17,402900.0,40.8893,41.0251,40.8052,40.8505,402900.0
2009-08-06 09:30:00,63.1,63.45,62.63,63.25,272500.0,40.8052,41.0315,40.5013,40.9022,272500.0
2009-08-06 09:40:00,63.25,63.48,62.82,62.82,311000.0,40.9022,41.0509,40.6241,40.6241,311000.0
2009-08-06 09:50:00,62.85,62.86,62.23,62.58,233300.0,40.6435,40.65,40.2426,40.4689,233300.0
2009-08-06 10:00:00,62.58,62.88,62.38,62.7,188200.0,40.4689,40.6629,40.3396,40.5465,188200.0
2009-08-06 10:10:00,62.69,62.8,62.53,62.71,158300.0,40.5401,40.6112,40.4366,40.553,158300.0
2009-08-06 10:20:00,62.69,62.94,62.54,62.9,115600.0,40.5401,40.7017,40.4431,40.6759,115600.0
2009-08-06 10:30:00,62.89,62.9,62.44,62.55,157900.0,40.6694,40.6759,40.3784,40.4495,157900.0
2009-08-06 10:40:00,62.56,62.7,62.47,62.6,113300.0,40.456,40.5465,40.3978,40.4819,113300.0
2009-08-06 10:50:00,62.59,62.67,62.48,62.61,115200.0,40.4754,40.5271,40.4043,40.4883,115200.0
2009-08-06 11:00:00,62.61,62.86,62.55,62.55,198400.0,40.4883,40.65,40.4495,40.4495,198400.0
2009-08-06 11:10:00,62.55,62.9,62.51,62.83,114000.0,40.4495,40.6759,40.4237,40.6306,114000.0
2009-08-06 11:20:00,62.85,62.87,62.73,62.79,72400.0,40.6435,40.6565,40.5659,40.6047,72400.0
2009-08-06 11:30:00,62.8,62.9,62.75,62.9,85600.0,40.6112,40.6759,40.5789,40.6759,85600.0
2009-08-06 11:40:00,62.9,63.07,62.9,63.06,83100.0,40.6759,40.7858,40.6759,40.7793,83100.0
2009-08-06 11:50:00,63.06,63.08,62.97,63.07,56800.0,40.7793,40.7923,40.7211,40.7858,56800.0
2009-08-06 12:00:00,63.06,63.07,62.75,62.83,82100.0,40.7793,40.7858,40.5789,40.6306,82100.0
2009-08-06 12:10:00,62.83,62.93,62.71,62.79,107500.0,40.6306,40.6953,40.553,40.6047,107500.0
2009-08-06 12:20:00,62.79,62.89,62.77,62.8,95900.0,40.6047,40.6694,40.5918,40.6112,95900.0
2009-08-06 12:30:00,62.79,62.9,62.78,62.87,71500.0,40.6047,40.6759,40.5983,40.6565,71500.0
2009-08-06 12:40:00,62.88,63.15,62.84,63.11,92400.0,40.6629,40.8375,40.6371,40.8117,92400.0
2009-08-06 12:50:00,63.11,63.11,62.98,63.06,102100.0,40.8117,40.8117,40.7276,40.7793,102100.0
2009-08-06 13:00:00,63.07,63.07,62.98,63.0,72100.0,40.7858,40.7858,40.7276,40.7405,72100.0
2009-08-06 13:10:00,63.01,63.06,62.98,63.0,71900.0,40.747,40.7793,40.7276,40.7405,71900.0
2009-08-06 13:20:00,63.01,63.09,62.99,63.04,35800.0,40.747,40.7987,40.7341,40.7664,35800.0
2009-08-06 13:30:00,63.04,63.39,63.04,63.36,90700.0,40.7664,40.9927,40.7664,40.9733,90700.0
2009-08-06 13:40:00,63.37,63.41,63.2,63.27,153400.0,40.9798,41.0057,40.8699,40.9151,153400.0
2009-08-06 13:50:00,63.27,63.28,63.02,63.06,83400.0,40.9151,40.9216,40.7535,40.7793,83400.0
2009-08-06 14:00:00,63.06,63.09,62.88,63.05,101500.0,40.7793,40.7987,40.6629,40.7729,101500.0
2009-08-06 14:10:00,63.05,63.12,62.96,63.03,120100.0,40.7729,40.8181,40.7147,40.7599,120100.0
2009-08-06 14:20:00,63.03,63.04,62.83,62.91,128500.0,40.7599,40.7664,40.6306,40.6823,128500.0
2009-08-06 14:30:00,62.91,62.93,62.76,62.84,120500.0,40.6823,40.6953,40.5853,40.6371,120500.0
2009-08-06 14:40:00,62.85,62.92,62.84,62.9,61400.0,40.6435,40.6888,40.6371,40.6759,61400.0
2009-08-06 14:50:00,62.9,63.06,62.87,63.03,92200.0,40.6759,40.7793,40.6565,40.7599,92200.0
2009-08-06 15:00:00,63.03,63.21,63.02,63.2,108700.0,40.7599,40.8763,40.7535,40.8699,108700.0
2009-08-06 15:10:00,63.2,63.3,63.15,63.26,67500.0,40.8699,40.9345,40.8375,40.9087,67500.0
2009-08-06 15:20:00,63.27,63.3,63.16,63.17,66700.0,40.9151,40.9345,40.844,40.8505,66700.0
2009-08-06 15:30:00,63.18,63.32,63.11,63.29,174100.0,40.8569,40.9475,40.8117,40.9281,174100.0
2009-08-06 15:40:00,63.27,63.36,63.2,63.34,178900.0,40.9151,40.9733,40.8699,40.9604,178900.0
2009-08-06 15:50:00,63.34,63.4,63.22,63.32,318900.0,40.9604,40.9992,40.8828,40.9475,318900.0
2009-08-07 09:30:00,64.01,64.65,63.93,63.97,185700.0,41.3937,41.8076,41.342,41.3678,185700.0
2009-08-07 09:40:00,63.98,64.01,63.62,63.84,133400.0,41.3743,41.3937,41.1415,41.2838,133400.0
2009-08-07 09:50:00,63.82,64.23,63.8,64.0,202600.0,41.2708,41.536,41.2579,41.3872,202600.0
2009-08-07 10:00:00,64.0,64.0,63.62,63.79,143700.0,41.3872,41.3872,41.1415,41.2514,143700.0
2009-08-07 10:10:00,63.79,64.05,63.67,63.69,194400.0,41.2514,41.4196,41.1738,41.1868,194400.0
2009-08-07 10:20:00,63.7,63.83,63.52,63.77,185700.0,41.1932,41.2773,41.0768,41.2385,185700.0
2009-08-07 10:30:00,63.74,64.16,63.74,64.15,154300.0,41.2191,41.4907,41.2191,41.4842,154300.0
2009-08-07 10:40:00,64.15,64.2,63.92,63.97,169400.0,41.4842,41.5166,41.3355,41.3678,169400.0
2009-08-07 10:50:00,63.95,64.1,63.87,64.06,118200.0,41.3549,41.4519,41.3032,41.426,118200.0
2009-08-07 11:00:00,64.05,64.2,63.99,63.99,109900.0,41.4196,41.5166,41.3808,41.3808,109900.0
2009-08-07 11:10:00,63.99,64.03,63.83,63.86,103200.0,41.3808,41.4066,41.2773,41.2967,103200.0
2009-08-07 11:20:00,63.86,64.02,63.85,63.95,103600.0,41.2967,41.4002,41.2902,41.3549,103600.0
2009-08-07 11:30:00,63.94,64.31,63.89,64.29,90200.0,41.3484,41.5877,41.3161,41.5748,90200.0
2009-08-07 11:40:00,64.28,64.3,63.93,63.95,59700.0,41.5683,41.5812,41.342,41.3549,59700.0
2009-08-07 11:50:00,63.95,64.14,63.93,64.06,106400.0,41.3549,41.4778,41.342,41.426,106400.0
2009-08-07 12:00:00,64.07,64.08,63.93,63.94,87100.0,41.4325,41.439,41.342,41.3484,87100.0
2009-08-07 12:10:00,63.93,64.03,63.88,63.94,69600.0,41.342,41.4066,41.3096,41.3484,69600.0
2009-08-07 12:20:00,63.92,63.93,63.69,63.69,130800.0,41.3355,41.342,41.1868,41.1868,130800.0
2009-08-07 12:30:00,63.69,63.95,63.65,63.95,104400.0,41.1868,41.3549,41.1609,41.3549,104400.0
2009-08-07 12:40:00,63.95,63.96,63.84,63.84,38900.0,41.3549,41.3614,41.2838,41.2838,38900.0
2009-08-07 12:50:00,63.84,63.9,63.79,63.79,47900.0,41.2838,41.3226,41.2514,41.2514,47900.0
2009-08-07 13:00:00,63.81,63.93,63.8,63.86,62200.0,41.2644,41.342,41.2579,41.2967,62200.0
2009-08-07 13:10:00,63.85,64.03,63.82,64.0,62300.0,41.2902,41.4066,41.2708,41.3872,62300.0
2009-08-07 13:20:00,64.0,64.16,63.97,64.13,71500.0,41.3872,41.4907,41.3678,41.4713,71500.0
2009-08-07 13:30:00,64.12,64.12,64.04,64.09,73400.0,41.4648,41.4648,41.4131,41.4454,73400.0
2009-08-07 13:40:00,64.09,64.14,64.0,64.14,57800.0,41.4454,41.4778,41.3872,41.4778,57800.0
2009-08-07 13:50:00,64.15,64.19,64.13,64.17,50000.0,41.4842,41.5101,41.4713,41.4972,50000.0
2009-08-07 14:00:00,64.15,64.23,64.14,64.22,47600.0,41.4842,41.536,41.4778,41.5295,47600.0
2009-08-07 14:10:00,64.23,64.28,64.21,64.22,71400.0,41.536,41.5683,41.523,41.5295,71400.0
2009-08-07 14:20:00,64.22,64.28,64.03,64.11,49500.0,41.5295,41.5683,41.4066,41.4584,49500.0
2009-08-07 14:30:00,64.1,64.16,64.01,64.1,72400.0,41.4519,41.4907,41.3937,41.4519,72400.0
2009-08-07 14:40:00,64.11,64.18,64.09,64.15,72700.0,41.4584,41.5036,41.4454,41.4842,72700.0
2009-08-07 14:50:00,64.15,64.15,64.04,64.06,61300.0,41.4842,41.4842,41.4131,41.426,61300.0
2009-08-07 15:00:00,64.06,64.07,63.97,64.05,190400.0,41.426,41.4325,41.3678,41.4196,190400.0
2009-08-07 15:10:00,64.05,64.07,63.99,64.0,106900.0,41.4196,41.4325,41.3808,41.3872,106900.0
2009-08-07 15:20:00,64.0,64.01,63.75,63.86,230300.0,41.3872,41.3937,41.2256,41.2967,230300.0
2009-08-07 15:30:00,63.85,63.91,63.78,63.88,195900.0,41.2902,41.329,41.245,41.3096,195900.0
2009-08-07 15:40:00,63.86,63.96,63.86,63.95,179700.0,41.2967,41.3614,41.2967,41.3549,179700.0
2009-08-07 15:50:00,63.95,64.01,63.79,63.79,323100.0,41.3549,41.3937,41.2514,41.2514,323100.0
2009-08-10 09:30:00,63.35,63.87,63.18,63.59,173700.0,40.9669,41.3032,40.8569,41.1221,173700.0
2009-08-10 09:40:00,63.6,63.73,63.48,63.62,126400.0,41.1285,41.2126,41.0509,41.1415,126400.0
2009-08-10 09:50:00,63.66,63.8,63.57,63.66,78500.0,41.1674,41.2579,41.1091,41.1674,78500.0
2009-08-10 10:00:00,63.66,63.85,63.58,63.82,86000.0,41.1674,41.2902,41.1156,41.2708,86000.0
2009-08-10 10:10:00,63.84,64.15,63.84,64.1,95000.0,41.2838,41.4842,41.2838,41.4519,95000.0
2009-08-10 10:20:00,64.09,64.35,63.98,64.15,80000.0,41.4454,41.6136,41.3743,41.4842,80000.0
2009-08-10 10:30:00,64.15,64.35,64.09,64.35,81700.0,41.4842,41.6136,41.4454,41.6136,81700.0
2009-08-10 10:40:00,64.34,64.47,64.23,64.45,65100.0,41.6071,41.6912,41.536,41.6782,65100.0
2009-08-10 10:50:00,64.43,64.58,64.43,64.56,68000.0,41.6653,41.7623,41.6653,41.7494,68000.0
2009-08-10 11:00:00,64.57,64.77,64.57,64.67,84200.0,41.7558,41.8852,41.7558,41.8205,84200.0
2009-08-10 11:10:00,64.68,64.69,64.44,64.49,54500.0,41.827,41.8334,41.6718,41.7041,54500.0
2009-08-10 11:20:00,64.5,64.52,64.27,64.31,72300.0,41.7106,41.7235,41.5618,41.5877,72300.0
2009-08-10 11:30:00,64.32,64.59,64.28,64.58,52100.0,41.5942,41.7688,41.5683,41.7623,52100.0
2009-08-10 11:40:00,64.59,64.59,64.41,64.41,34400.0,41.7688,41.7688,41.6524,41.6524,34400.0
2009-08-10 11:50:00,64.42,64.49,64.41,64.47,33500.0,41.6588,41.7041,41.6524,41.6912,33500.0
2009-08-10 12:00:00,64.47,64.58,64.45,64.51,50600.0,41.6912,41.7623,41.6782,41.717,50600.0
2009-08-10 12:10:00,64.51,64.53,64.34,64.38,41400.0,41.717,41.73,41.6071,41.633,41400.0
2009-08-10 12:20:00,64.38,64.4,64.09,64.11,114900.0,41.633,41.6459,41.4454,41.4584,114900.0
2009-08-10 12:30:00,64.11,64.12,63.92,64.01,109400.0,41.4584,41.4648,41.3355,41.3937,109400.0
2009-08-10 12:40:00,64.02,64.07,63.89,63.94,93600.0,41.4002,41.4325,41.3161,41.3484,93600.0
2009-08-10 12:50:00,63.92,64.08,63.92,63.96,48500.0,41.3355,41.439,41.3355,41.3614,48500.0
2009-08-10 13:00:00,63.98,64.0,63.81,63.83,53600.0,41.3743,41.3872,41.2644,41.2773,53600.0
2009-08-10 13:10:00,63.81,63.89,63.79,63.82,47300.0,41.2644,41.3161,41.2514,41.2708,47300.0
2009-08-10 13:20:00,63.82,64.01,63.8,63.99,82600.0,41.2708,41.3937,41.2579,41.3808,82600.0
2009-08-10 13:30:00,64.02,64.21,63.98,64.18,66100.0,41.4002,41.523,41.3743,41.5036,66100.0
2009-08-10 13:40:00,64.19,64.21,64.1,64.12,44900.0,41.5101,41.523,41.4519,41.4648,44900.0
2009-08-10 13:50:00,64.13,64.17,64.03,64.03,27800.0,41.4713,41.4972,41.4066,41.4066,27800.0
2009-08-10 14:00:00,64.05,64.12,63.91,64.1,46900.0,41.4196,41.4648,41.329,41.4519,46900.0
2009-08-10 14:10:00,64.09,64.1,63.77,63.81,52100.0,41.4454,41.4519,41.2385,41.2644,52100.0
2009-08-10 14:20:00,63.82,64.01,63.78,64.01,26200.0,41.2708,41.3937,41.245,41.3937,26200.0
2009-08-10 14:30:00,64.01,64.12,63.98,64.1,34300.0,41.3937,41.4648,41.3743,41.4519,34300.0
2009-08-10 14:40:00,64.09,64.17,64.06,64.06,35500.0,41.4454,41.4972,41.426,41.426,35500.0
2009-08-10 14:50:00,64.07,64.21,64.05,64.19,40100.0,41.4325,41.523,41.4196,41.5101,40100.0
2009-08-10 15:00:00,64.2,64.32,64.17,64.2,76100.0,41.5166,41.5942,41.4972,41.5166,76100.0
2009-08-10 15:10:00,64.19,64.26,64.15,64.23,49600.0,41.5101,41.5554,41.4842,41.536,49600.0
2009-08-10 15:20:00,64.22,64.34,64.2,64.27,82700.0,41.5295,41.6071,41.5166,41.5618,82700.0
2009-08-10 15:30:00,64.27,64.37,64.25,64.34,70300.0,41.5618,41.6265,41.5489,41.6071,70300.0
2009-08-10 15:40:00,64.34,64.5,64.25,64.47,106600.0,41.6071,41.7106,41.5489,41.6912,106600.0
2009-08-10 15:50:00,64.47,64.54,64.41,64.54,193800.0,41.6912,41.7364,41.6524,41.7364,193800.0
2009-08-11 09:30:00,64.29,64.53,64.17,64.3,167400.0,41.5748,41.73,41.4972,41.5812,167400.0
2009-08-11 09:40:00,64.27,64.34,64.21,64.31,271800.0,41.5618,41.6071,41.523,41.5877,271800.0
2009-08-11 09:50:00,64.33,64.42,64.24,64.32,207200.0,41.6006,41.6588,41.5424,41.5942,207200.0
2009-08-11 10:00:00,64.31,64.31,64.24,64.26,245800.0,41.5877,41.5877,41.5424,41.5554,245800.0
2009-08-11 10:10:00,64.26,64.36,64.24,64.26,116300.0,41.5554,41.62,41.5424,41.5554,116300.0
2009-08-11 10:20:00,64.28,64.28,64.23,64.25,164500.0,41.5683,41.5683,41.536,41.5489,164500.0
2009-08-11 10:30:00,64.25,64.39,64.24,64.36,110400.0,41.5489,41.6394,41.5424,41.62,110400.0
2009-08-11 10:40:00,64.35,64.46,64.31,64.33,60800.0,41.6136,41.6847,41.5877,41.6006,60800.0
2009-08-11 10:50:00,64.32,64.43,64.25,64.27,48300.0,41.5942,41.6653,41.5489,41.5618,48300.0
2009-08-11 11:00:00,64.26,64.34,64.23,64.3,199300.0,41.5554,41.6071,41.536,41.5812,199300.0
2009-08-11 11:10:00,64.29,64.31,64.21,64.26,183200.0,41.5748,41.5877,41.523,41.5554,183200.0
2009-08-11 11:20:00,64.26,64.3,64.24,64.28,113400.0,41.5554,41.5812,41.5424,41.5683,113400.0
2009-08-11 11:30:00,64.29,64.3,64.24,64.25,170900.0,41.5748,41.5812,41.5424,41.5489,170900.0
2009-08-11 11:40:00,64.25,64.27,64.24,64.24,235000.0,41.5489,41.5618,41.5424,41.5424,235000.0
2009-08-11 11:50:00,64.25,64.33,64.24,64.27,105700.0,41.5489,41.6006,41.5424,41.5618,105700.0
2009-08-11 12:00:00,64.27,64.27,64.24,64.25,83800.0,41.5618,41.5618,41.5424,41.5489,83800.0
2009-08-11 12:10:00,64.25,64.27,64.24,64.27,44800.0,41.5489,41.5618,41.5424,41.5618,44800.0
2009-08-11 12:20:00,64.27,64.28,64.24,64.25,90900.0,41.5618,41.5683,41.5424,41.5489,90900.0
2009-08-11 12:30:00,64.25,64.26,64.24,64.25,75400.0,41.5489,41.5554,41.5424,41.5489,75400.0
2009-08-11 12:40:00,64.25,64.26,64.24,64.25,52400.0,41.5489,41.5554,41.5424,41.5489,52400.0
2009-08-11 12:50:00,64.26,64.26,64.24,64.25,127600.0,41.5554,41.5554,41.5424,41.5489,127600.0
2009-08-11 13:00:00,64.25,64.3,64.24,64.25,136000.0,41.5489,41.5812,41.5424,41.5489,136000.0
2009-08-11 13:10:00,64.25,64.36,64.25,64.35,116100.0,41.5489,41.62,41.5489,41.6136,116100.0
2009-08-11 13:20:00,64.32,64.43,64.25,64.25,67800.0,41.5942,41.6653,41.5489,41.5489,67800.0
2009-08-11 13:30:00,64.25,64.32,64.25,64.25,84400.0,41.5489,41.5942,41.5489,41.5489,84400.0
2009-08-11 13:40:00,64.25,64.26,64.25,64.25,75900.0,41.5489,41.5554,41.5489,41.5489,75900.0
2009-08-11 13:50:00,64.25,64.36,64.25,64.26,85200.0,41.5489,41.62,41.5489,41.5554,85200.0
2009-08-11 14:00:00,64.26,64.35,64.26,64.33,40200.0,41.5554,41.6136,41.5554,41.6006,40200.0
2009-08-11 14:10:00,64.33,64.39,64.27,64.29,39700.0,41.6006,41.6394,41.5618,41.5748,39700.0
2009-08-11 14:20:00,64.28,64.33,64.26,64.29,76500.0,41.5683,41.6006,41.5554,41.5748,76500.0
2009-08-11 14:30:00,64.28,64.36,64.25,64.25,155300.0,41.5683,41.62,41.5489,41.5489,155300.0
2009-08-11 14:40:00,64.25,64.27,64.24,64.25,132800.0,41.5489,41.5618,41.5424,41.5489,132800.0
2009-08-11 14:50:00,64.26,64.29,64.25,64.26,131000.0,41.5554,41.5748,41.5489,41.5554,131000.0
2009-08-11 15:00:00,64.26,64.29,64.25,64.25,99600.0,41.5554,41.5748,41.5489,41.5489,99600.0
2009-08-11 15:10:00,64.25,64.28,64.24,64.25,90000.0,41.5489,41.5683,41.5424,41.5489,90000.0
2009-08-11 15:20:00,64.25,64.26,64.25,64.26,105600.0,41.5489,41.5554,41.5489,41.5554,105600.0
2009-08-11 15:30:00,64.25,64.3,64.24,64.25,165700.0,41.5489,41.5812,41.5424,41.5489,165700.0
2009-08-11 15:40:00,64.26,64.34,64.25,64.27,214000.0,41.5554,41.6071,41.5489,41.5618,214000.0
2009-08-11 15:50:00,64.27,64.31,64.2,64.25,580700.0,41.5618,41.5877,41.5166,41.5489,580700.0
2009-08-12 09:30:00,64.23,64.93,64.23,64.55,156100.0,41.536,41.9886,41.536,41.7429,156100.0
2009-08-12 09:40:00,64.57,64.67,64.38,64.47,78600.0,41.7558,41.8205,41.633,41.6912,78600.0
2009-08-12 09:50:00,64.49,64.89,64.48,64.79,73300.0,41.7041,41.9628,41.6976,41.8981,73300.0
2009-08-12 10:00:00,64.79,65.05,64.78,65.03,103000.0,41.8981,42.0662,41.8916,42.0533,103000.0
2009-08-12 10:10:00,65.03,65.15,65.0,65.04,72800.0,42.0533,42.1309,42.0339,42.0598,72800.0
2009-08-12 10:20:00,65.04,65.1,65.0,65.02,52500.0,42.0598,42.0986,42.0339,42.0468,52500.0
2009-08-12 10:30:00,65.0,65.02,64.61,64.67,202900.0,42.0339,42.0468,41.7817,41.8205,202900.0
2009-08-12 10:40:00,64.66,64.82,64.56,64.75,76600.0,41.814,41.9175,41.7494,41.8722,76600.0
2009-08-12 10:50:00,64.75,64.8,64.57,64.58,80900.0,41.8722,41.9046,41.7558,41.7623,80900.0
2009-08-12 11:00:00,64.59,64.62,64.44,64.52,90900.0,41.7688,41.7882,41.6718,41.7235,90900.0
2009-08-12 11:10:00,64.51,64.68,64.47,64.57,68700.0,41.717,41.827,41.6912,41.7558,68700.0
2009-08-12 11:20:00,64.58,64.62,64.43,64.46,55000.0,41.7623,41.7882,41.6653,41.6847,55000.0
2009-08-12 11:30:00,64.46,64.53,64.44,64.49,72600.0,41.6847,41.73,41.6718,41.7041,72600.0
2009-08-12 11:40:00,64.5,64.54,64.44,64.51,64200.0,41.7106,41.7364,41.6718,41.717,64200.0
2009-08-12 11:50:00,64.5,64.61,64.45,64.61,61700.0,41.7106,41.7817,41.6782,41.7817,61700.0
2009-08-12 12:00:00,64.6,64.64,64.45,64.45,38400.0,41.7752,41.8011,41.6782,41.6782,38400.0
2009-08-12 12:10:00,64.45,64.49,64.37,64.44,49600.0,41.6782,41.7041,41.6265,41.6718,49600.0
2009-08-12 12:20:00,64.44,64.44,64.29,64.35,47200.0,41.6718,41.6718,41.5748,41.6136,47200.0
2009-08-12 12:30:00,64.34,64.34,64.16,64.17,78000.0,41.6071,41.6071,41.4907,41.4972,78000.0
2009-08-12 12:40:00,64.17,64.18,63.94,64.1,143400.0,41.4972,41.5036,41.3484,41.4519,143400.0
2009-08-12 12:50:00,64.1,64.16,63.98,64.15,157300.0,41.4519,41.4907,41.3743,41.4842,157300.0
2009-08-12 13:00:00,64.15,64.3,64.08,64.28,74100.0,41.4842,41.5812,41.439,41.5683,74100.0
2009-08-12 13:10:00,64.28,64.42,64.28,64.36,71400.0,41.5683,41.6588,41.5683,41.62,71400.0
2009-08-12 13:20:00,64.37,64.52,64.37,64.51,49900.0,41.6265,41.7235,41.6265,41.717,49900.0
2009-08-12 13:30:00,64.5,64.5,64.38,64.42,38100.0,41.7106,41.7106,41.633,41.6588,38100.0
2009-08-12 13:40:00,64.42,64.43,64.29,64.36,47900.0,41.6588,41.6653,41.5748,41.62,47900.0
2009-08-12 13:50:00,64.37,64.4,64.31,64.39,47700.0,41.6265,41.6459,41.5877,41.6394,47700.0
2009-08-12 14:00:00,64.4,64.42,64.32,64.35,65200.0,41.6459,41.6588,41.5942,41.6136,65200.0
2009-08-12 14:10:00,64.35,64.42,64.15,64.26,104100.0,41.6136,41.6588,41.4842,41.5554,104100.0
2009-08-12 14:20:00,64.26,64.46,64.11,64.11,104600.0,41.5554,41.6847,41.4584,41.4584,104600.0
2009-08-12 14:30:00,64.14,64.14,63.88,63.89,88800.0,41.4778,41.4778,41.3096,41.3161,88800.0
2009-08-12 14:40:00,63.9,63.95,63.75,63.91,94500.0,41.3226,41.3549,41.2256,41.329,94500.0
2009-08-12 14:50:00,63.9,64.47,63.82,64.45,125600.0,41.3226,41.6912,41.2708,41.6782,125600.0
2009-08-12 15:00:00,64.45,64.54,64.26,64.3,88000.0,41.6782,41.7364,41.5554,41.5812,88000.0
2009-08-12 15:10:00,64.3,64.31,64.21,64.28,151500.0,41.5812,41.5877,41.523,41.5683,151500.0
2009-08-12 15:20:00,64.3,64.46,64.23,64.44,144000.0,41.5812,41.6847,41.536,41.6718,144000.0
2009-08-12 15:30:00,64.45,64.5,64.31,64.32,114000.0,41.6782,41.7106,41.5877,41.5942,114000.0
2009-08-12 15:40:00,64.33,64.33,64.0,64.14,146700.0,41.6006,41.6006,41.3872,41.4778,146700.0
2009-08-12 15:50:00,64.14,64.16,63.8,63.95,241200.0,41.4778,41.4907,41.2579,41.3549,241200.0
2009-08-13 09:30:00,64.47,64.72,64.12,64.65,142900.0,41.6912,41.8528,41.4648,41.8076,142900.0
2009-08-13 09:40:00,64.61,64.66,64.44,64.46,88500.0,41.7817,41.814,41.6718,41.6847,88500.0
2009-08-13 09:50:00,64.45,64.8,63.81,63.98,129600.0,41.6782,41.9046,41.2644,41.3743,129600.0
2009-08-13 10:00:00,63.98,64.16,63.88,64.14,109400.0,41.3743,41.4907,41.3096,41.4778,109400.0
2009-08-13 10:10:00,64.14,64.34,64.02,64.14,109000.0,41.4778,41.6071,41.4002,41.4778,109000.0
2009-08-13 10:20:00,64.15,64.54,64.14,64.52,123200.0,41.4842,41.7364,41.4778,41.7235,123200.0
2009-08-13 10:30:00,64.52,64.95,64.47,64.9,129200.0,41.7235,42.0016,41.6912,41.9692,129200.0
2009-08-13 10:40:00,64.9,65.05,64.83,64.94,69000.0,41.9692,42.0662,41.924,41.9951,69000.0
2009-08-13 10:50:00,64.94,65.15,64.88,64.96,50100.0,41.9951,42.1309,41.9563,42.008,50100.0
2009-08-13 11:00:00,64.95,65.22,64.93,65.14,83600.0,42.0016,42.1762,41.9886,42.1244,83600.0
2009-08-13 11:10:00,65.1,65.12,64.83,65.02,66800.0,42.0986,42.1115,41.924,42.0468,66800.0
2009-08-13 11:20:00,65.02,65.07,64.98,65.03,40900.0,42.0468,42.0792,42.021,42.0533,40900.0
2009-08-13 11:30:00,65.04,65.12,65.0,65.09,54100.0,42.0598,42.1115,42.0339,42.0921,54100.0
2009-08-13 11:40:00,65.1,65.15,65.06,65.11,46400.0,42.0986,42.1309,42.0727,42.105,46400.0
2009-08-13 11:50:00,65.1,65.31,65.1,65.28,51200.0,42.0986,42.2344,42.0986,42.215,51200.0
2009-08-13 12:00:00,65.29,65.31,65.14,65.17,24400.0,42.2214,42.2344,42.1244,42.1438,24400.0
2009-08-13 12:10:00,65.15,65.17,65.06,65.17,27000.0,42.1309,42.1438,42.0727,42.1438,27000.0
2009-08-13 12:20:00,65.17,65.18,65.04,65.06,25300.0,42.1438,42.1503,42.0598,42.0727,25300.0
2009-08-13 12:30:00,65.04,65.05,65.0,65.03,31100.0,42.0598,42.0662,42.0339,42.0533,31100.0
2009-08-13 12:40:00,65.04,65.04,64.96,64.98,44600.0,42.0598,42.0598,42.008,42.021,44600.0
2009-08-13 12:50:00,64.97,65.16,64.97,65.13,37600.0,42.0145,42.1374,42.0145,42.118,37600.0
2009-08-13 13:00:00,65.16,65.37,65.14,65.29,41000.0,42.1374,42.2732,42.1244,42.2214,41000.0
2009-08-13 13:10:00,65.29,65.39,65.23,65.29,99000.0,42.2214,42.2861,42.1826,42.2214,99000.0
2009-08-13 13:20:00,65.29,65.44,65.29,65.38,63900.0,42.2214,42.3184,42.2214,42.2796,63900.0
2009-08-13 13:30:00,65.39,65.43,65.34,65.34,49300.0,42.2861,42.312,42.2538,42.2538,49300.0
2009-08-13 13:40:00,65.34,65.4,65.3,65.32,54200.0,42.2538,42.2926,42.2279,42.2408,54200.0
2009-08-13 13:50:00,65.31,65.31,65.12,65.16,122800.0,42.2344,42.2344,42.1115,42.1374,122800.0
2009-08-13 14:00:00,65.16,65.17,64.91,64.94,59800.0,42.1374,42.1438,41.9757,41.9951,59800.0
2009-08-13 14:10:00,64.94,64.94,64.71,64.85,129800.0,41.9951,41.9951,41.8464,41.9369,129800.0
2009-08-13 14:20:00,64.84,64.85,64.76,64.77,47900.0,41.9304,41.9369,41.8787,41.8852,47900.0
2009-08-13 14:30:00,64.77,64.89,64.76,64.85,66900.0,41.8852,41.9628,41.8787,41.9369,66900.0
2009-08-13 14:40:00,64.84,64.9,64.76,64.77,50600.0,41.9304,41.9692,41.8787,41.8852,50600.0
2009-08-13 14:50:00,64.77,64.8,64.54,64.55,65500.0,41.8852,41.9046,41.7364,41.7429,65500.0
2009-08-13 15:00:00,64.55,64.64,64.52,64.56,99800.0,41.7429,41.8011,41.7235,41.7494,99800.0
2009-08-13 15:10:00,64.56,64.82,64.54,64.75,131500.0,41.7494,41.9175,41.7364,41.8722,131500.0
2009-08-13 15:20:00,64.75,64.79,64.69,64.72,71600.0,41.8722,41.8981,41.8334,41.8528,71600.0
2009-08-13 15:30:00,64.72,64.76,64.67,64.67,102300.0,41.8528,41.8787,41.8205,41.8205,102300.0
2009-08-13 15:40:00,64.67,64.77,64.49,64.55,331400.0,41.8205,41.8852,41.7041,41.7429,331400.0
2009-08-13 15:50:00,64.54,64.72,64.54,64.72,369700.0,41.7364,41.8528,41.7364,41.8528,369700.0
2009-08-14 09:30:00,64.63,64.81,64.1,64.35,139800.0,41.7946,41.911,41.4519,41.6136,139800.0
2009-08-14 09:40:00,64.32,64.32,63.71,63.91,182300.0,41.5942,41.5942,41.1997,41.329,182300.0
2009-08-14 09:50:00,63.94,64.02,63.59,63.86,129500.0,41.3484,41.4002,41.1221,41.2967,129500.0
2009-08-14 10:00:00,63.8,63.81,63.41,63.58,106600.0,41.2579,41.2644,41.0057,41.1156,106600.0
2009-08-14 10:10:00,63.61,63.61,62.85,63.05,194400.0,41.135,41.135,40.6435,40.7729,194400.0
2009-08-14 10:20:00,63.05,63.1,62.89,62.99,117600.0,40.7729,40.8052,40.6694,40.7341,117600.0
2009-08-14 10:30:00,62.97,63.02,62.73,62.88,90600.0,40.7211,40.7535,40.5659,40.6629,90600.0
2009-08-14 10:40:00,62.89,62.96,62.77,62.9,83100.0,40.6694,40.7147,40.5918,40.6759,83100.0
2009-08-14 10:50:00,62.87,62.87,62.66,62.78,77600.0,40.6565,40.6565,40.5207,40.5983,77600.0
2009-08-14 11:00:00,62.78,62.95,62.66,62.84,105900.0,40.5983,40.7082,40.5207,40.6371,105900.0
2009-08-14 11:10:00,62.85,62.87,62.66,62.72,106000.0,40.6435,40.6565,40.5207,40.5595,106000.0
2009-08-14 11:20:00,62.73,62.84,62.71,62.78,50500.0,40.5659,40.6371,40.553,40.5983,50500.0
2009-08-14 11:30:00,62.76,62.86,62.56,62.78,51500.0,40.5853,40.65,40.456,40.5983,51500.0
2009-08-14 11:40:00,62.78,62.79,62.61,62.69,40700.0,40.5983,40.6047,40.4883,40.5401,40700.0
2009-08-14 11:50:00,62.69,62.7,62.58,62.61,41200.0,40.5401,40.5465,40.4689,40.4883,41200.0
2009-08-14 12:00:00,62.61,62.66,62.52,62.56,31300.0,40.4883,40.5207,40.4301,40.456,31300.0
2009-08-14 12:10:00,62.55,62.67,62.54,62.65,33000.0,40.4495,40.5271,40.4431,40.5142,33000.0
2009-08-14 12:20:00,62.66,62.77,62.63,62.75,37300.0,40.5207,40.5918,40.5013,40.5789,37300.0
2009-08-14 12:30:00,62.75,62.82,62.71,62.82,32000.0,40.5789,40.6241,40.553,40.6241,32000.0
2009-08-14 12:40:00,62.83,62.99,62.73,62.97,32800.0,40.6306,40.7341,40.5659,40.7211,32800.0
2009-08-14 12:50:00,62.96,63.04,62.96,63.0,47100.0,40.7147,40.7664,40.7147,40.7405,47100.0
2009-08-14 13:00:00,63.0,63.03,62.8,62.8,34600.0,40.7405,40.7599,40.6112,40.6112,34600.0
2009-08-14 13:10:00,62.81,62.85,62.7,62.81,39200.0,40.6177,40.6435,40.5465,40.6177,39200.0
2009-08-14 13:20:00,62.81,62.87,62.74,62.86,60100.0,40.6177,40.6565,40.5724,40.65,60100.0
2009-08-14 13:30:00,62.86,62.86,62.71,62.71,30000.0,40.65,40.65,40.553,40.553,30000.0
2009-08-14 13:40:00,62.71,62.82,62.7,62.8,34300.0,40.553,40.6241,40.5465,40.6112,34300.0
2009-08-14 13:50:00,62.8,62.84,62.71,62.75,28500.0,40.6112,40.6371,40.553,40.5789,28500.0
2009-08-14 14:00:00,62.76,62.82,62.75,62.78,50700.0,40.5853,40.6241,40.5789,40.5983,50700.0
2009-08-14 14:10:00,62.78,62.81,62.66,62.68,37900.0,40.5983,40.6177,40.5207,40.5336,37900.0
2009-08-14 14:20:00,62.66,62.68,62.54,62.54,56100.0,40.5207,40.5336,40.4431,40.4431,56100.0
2009-08-14 14:30:00,62.54,62.54,62.44,62.52,65900.0,40.4431,40.4431,40.3784,40.4301,65900.0
2009-08-14 14:40:00,62.52,62.61,62.48,62.51,68900.0,40.4301,40.4883,40.4043,40.4237,68900.0
2009-08-14 14:50:00,62.5,62.52,62.44,62.48,57300.0,40.4172,40.4301,40.3784,40.4043,57300.0
2009-08-14 15:00:00,62.48,62.54,62.47,62.49,67800.0,40.4043,40.4431,40.3978,40.4107,67800.0
2009-08-14 15:10:00,62.49,62.5,62.28,62.3,140800.0,40.4107,40.4172,40.2749,40.2879,140800.0
2009-08-14 15:20:00,62.31,62.33,62.2,62.21,122100.0,40.2943,40.3073,40.2232,40.2297,122100.0
2009-08-14 15:30:00,62.21,62.43,62.2,62.41,159500.0,40.2297,40.3719,40.2232,40.359,159500.0
2009-08-14 15:40:00,62.41,62.55,62.36,62.44,184500.0,40.359,40.4495,40.3267,40.3784,184500.0
2009-08-14 15:50:00,62.43,62.8,62.42,62.8,327100.0,40.3719,40.6112,40.3655,40.6112,327100.0
2009-08-17 09:30:00,61.46,61.46,60.67,60.83,187900.0,39.7447,39.7447,39.2338,39.3373,187900.0
2009-08-17 09:40:00,60.8,61.2,60.77,60.97,130200.0,39.3179,39.5765,39.2985,39.4278,130200.0
2009-08-17 09:50:00,60.98,61.23,60.9,61.12,102700.0,39.4343,39.5959,39.3825,39.5248,102700.0
2009-08-17 10:00:00,61.12,61.12,60.77,60.85,94900.0,39.5248,39.5248,39.2985,39.3502,94900.0
2009-08-17 10:10:00,60.84,60.86,60.65,60.82,144400.0,39.3437,39.3567,39.2209,39.3308,144400.0
2009-08-17 10:20:00,60.8,60.94,60.7,60.87,124800.0,39.3179,39.4084,39.2532,39.3631,124800.0
2009-08-17 10:30:00,60.86,61.02,60.82,60.87,82200.0,39.3567,39.4601,39.3308,39.3631,82200.0
2009-08-17 10:40:00,60.86,60.97,60.67,60.7,70000.0,39.3567,39.4278,39.2338,39.2532,70000.0
2009-08-17 10:50:00,60.71,60.78,60.55,60.66,69200.0,39.2597,39.3049,39.1562,39.2273,69200.0
2009-08-17 11:00:00,60.66,60.72,60.56,60.66,68700.0,39.2273,39.2661,39.1627,39.2273,68700.0
2009-08-17 11:10:00,60.67,60.76,60.45,60.48,84200.0,39.2338,39.292,39.0915,39.1109,84200.0
2009-08-17 11:20:00,60.47,60.96,60.47,60.87,67500.0,39.1045,39.4213,39.1045,39.3631,67500.0
2009-08-17 11:30:00,60.88,61.01,60.84,61.0,54100.0,39.3696,39.4537,39.3437,39.4472,54100.0
2009-08-17 11:40:00,61.0,61.02,60.9,60.9,56000.0,39.4472,39.4601,39.3825,39.3825,56000.0
2009-08-17 11:50:00,60.9,61.02,60.88,61.01,70100.0,39.3825,39.4601,39.3696,39.4537,70100.0
2009-08-17 12:00:00,61.0,61.03,60.89,60.93,62600.0,39.4472,39.4666,39.3761,39.4019,62600.0
2009-08-17 12:10:00,60.92,61.04,60.91,60.99,60300.0,39.3955,39.4731,39.389,39.4407,60300.0
2009-08-17 12:20:00,61.0,61.08,60.97,60.99,39700.0,39.4472,39.4989,39.4278,39.4407,39700.0
2009-08-17 12:30:00,60.98,61.06,60.98,61.02,34900.0,39.4343,39.486,39.4343,39.4601,34900.0
2009-08-17 12:40:00,61.02,61.15,60.97,61.1,56000.0,39.4601,39.5442,39.4278,39.5119,56000.0
2009-08-17 12:50:00,61.1,61.13,61.01,61.03,38500.0,39.5119,39.5313,39.4537,39.4666,38500.0
2009-08-17 13:00:00,61.04,61.13,60.95,61.09,72500.0,39.4731,39.5313,39.4149,39.5054,72500.0
2009-08-17 13:10:00,61.09,61.16,61.03,61.16,35200.0,39.5054,39.5507,39.4666,39.5507,35200.0
2009-08-17 13:20:00,61.16,61.22,61.05,61.2,41500.0,39.5507,39.5895,39.4795,39.5765,41500.0
2009-08-17 13:30:00,61.21,61.22,61.1,61.1,48900.0,39.583,39.5895,39.5119,39.5119,48900.0
2009-08-17 13:40:00,61.12,61.23,61.04,61.19,50100.0,39.5248,39.5959,39.4731,39.5701,50100.0
2009-08-17 13:50:00,61.19,61.38,61.13,61.33,74600.0,39.5701,39.6929,39.5313,39.6606,74600.0
2009-08-17 14:00:00,61.33,61.34,61.13,61.2,51200.0,39.6606,39.6671,39.5313,39.5765,51200.0
2009-08-17 14:10:00,61.19,61.3,61.16,61.29,45800.0,39.5701,39.6412,39.5507,39.6347,45800.0
2009-08-17 14:20:00,61.28,61.51,61.25,61.5,73200.0,39.6283,39.777,39.6089,39.7705,73200.0
2009-08-17 14:30:00,61.49,61.5,61.39,61.4,56900.0,39.7641,39.7705,39.6994,39.7059,56900.0
2009-08-17 14:40:00,61.39,61.41,61.26,61.28,45800.0,39.6994,39.7123,39.6153,39.6283,45800.0
2009-08-17 14:50:00,61.27,61.42,61.24,61.39,66400.0,39.6218,39.7188,39.6024,39.6994,66400.0
2009-08-17 15:00:00,61.39,61.49,61.34,61.42,74300.0,39.6994,39.7641,39.6671,39.7188,74300.0
2009-08-17 15:10:00,61.42,61.42,61.22,61.26,60000.0,39.7188,39.7188,39.5895,39.6153,60000.0
2009-08-17 15:20:00,61.27,61.35,61.21,61.34,117000.0,39.6218,39.6735,39.583,39.6671,117000.0
2009-08-17 15:30:00,61.35,61.51,61.31,61.4,149400.0,39.6735,39.777,39.6477,39.7059,149400.0
2009-08-17 15:40:00,61.39,61.42,61.18,61.3,209400.0,39.6994,39.7188,39.5636,39.6412,209400.0
2009-08-17 15:50:00,61.29,61.55,61.27,61.42,393200.0,39.6347,39.8029,39.6218,39.7188,393200.0
2009-08-18 09:30:00,61.56,61.64,61.21,61.48,136700.0,39.8093,39.8611,39.583,39.7576,136700.0
2009-08-18 09:40:00,61.48,61.61,60.96,61.05,111600.0,39.7576,39.8417,39.4213,39.4795,111600.0
2009-08-18 09:50:00,61.05,61.34,60.83,61.19,94800.0,39.4795,39.6671,39.3373,39.5701,94800.0
2009-08-18 10:00:00,61.19,61.81,61.18,61.76,134100.0,39.5701,39.971,39.5636,39.9387,134100.0
2009-08-18 10:10:00,61.74,61.94,61.71,61.73,94400.0,39.9257,40.0551,39.9063,39.9193,94400.0
2009-08-18 10:20:00,61.72,61.74,61.44,61.49,75400.0,39.9128,39.9257,39.7317,39.7641,75400.0
2009-08-18 10:30:00,61.49,61.51,61.42,61.46,46400.0,39.7641,39.777,39.7188,39.7447,46400.0
2009-08-18 10:40:00,61.46,61.49,61.32,61.45,48500.0,39.7447,39.7641,39.6541,39.7382,48500.0
2009-08-18 10:50:00,61.45,61.47,61.31,61.34,27500.0,39.7382,39.7511,39.6477,39.6671,27500.0
2009-08-18 11:00:00,61.33,61.58,61.33,61.55,51300.0,39.6606,39.8223,39.6606,39.8029,51300.0
2009-08-18 11:10:00,61.57,61.63,61.52,61.6,87500.0,39.8158,39.8546,39.7835,39.8352,87500.0
2009-08-18 11:20:00,61.61,61.7,61.58,61.64,112900.0,39.8417,39.8999,39.8223,39.8611,112900.0
2009-08-18 11:30:00,61.65,61.81,61.64,61.77,56500.0,39.8675,39.971,39.8611,39.9451,56500.0
2009-08-18 11:40:00,61.77,61.85,61.73,61.77,37500.0,39.9451,39.9969,39.9193,39.9451,37500.0
2009-08-18 11:50:00,61.78,61.89,61.76,61.83,68900.0,39.9516,40.0227,39.9387,39.9839,68900.0
2009-08-18 12:00:00,61.83,61.95,61.75,61.88,65000.0,39.9839,40.0615,39.9322,40.0163,65000.0
2009-08-18 12:10:00,61.88,61.93,61.72,61.76,26700.0,40.0163,40.0486,39.9128,39.9387,26700.0
2009-08-18 12:20:00,61.76,61.76,61.64,61.66,31400.0,39.9387,39.9387,39.8611,39.874,31400.0
2009-08-18 12:30:00,61.65,61.69,61.6,61.65,44100.0,39.8675,39.8934,39.8352,39.8675,44100.0
2009-08-18 12:40:00,61.64,61.85,61.62,61.75,39800.0,39.8611,39.9969,39.8481,39.9322,39800.0
2009-08-18 12:50:00,61.75,61.82,61.74,61.77,38200.0,39.9322,39.9775,39.9257,39.9451,38200.0
2009-08-18 13:00:00,61.77,61.9,61.74,61.88,37800.0,39.9451,40.0292,39.9257,40.0163,37800.0
2009-08-18 13:10:00,61.85,61.88,61.71,61.75,35300.0,39.9969,40.0163,39.9063,39.9322,35300.0
2009-08-18 13:20:00,61.74,61.79,61.72,61.76,30600.0,39.9257,39.9581,39.9128,39.9387,30600.0
2009-08-18 13:30:00,61.75,61.78,61.44,61.47,83000.0,39.9322,39.9516,39.7317,39.7511,83000.0
2009-08-18 13:40:00,61.47,61.6,61.46,61.59,26600.0,39.7511,39.8352,39.7447,39.8287,26600.0
2009-08-18 13:50:00,61.58,61.64,61.52,61.64,25200.0,39.8223,39.8611,39.7835,39.8611,25200.0
2009-08-18 14:00:00,61.65,61.85,61.63,61.72,63800.0,39.8675,39.9969,39.8546,39.9128,63800.0
2009-08-18 14:10:00,61.72,61.92,61.72,61.85,38700.0,39.9128,40.0421,39.9128,39.9969,38700.0
2009-08-18 14:20:00,61.86,61.96,61.84,61.92,36800.0,40.0033,40.068,39.9904,40.0421,36800.0
2009-08-18 14:30:00,61.92,61.97,61.75,61.77,30100.0,40.0421,40.0745,39.9322,39.9451,30100.0
2009-08-18 14:40:00,61.76,61.86,61.75,61.81,20700.0,39.9387,40.0033,39.9322,39.971,20700.0
2009-08-18 14:50:00,61.82,61.86,61.78,61.8,44700.0,39.9775,40.0033,39.9516,39.9645,44700.0
2009-08-18 15:00:00,61.79,61.94,61.79,61.93,24300.0,39.9581,40.0551,39.9581,40.0486,24300.0
2009-08-18 15:10:00,61.92,62.08,61.92,62.04,37700.0,40.0421,40.1456,40.0421,40.1197,37700.0
2009-08-18 15:20:00,62.04,62.04,61.86,61.87,37600.0,40.1197,40.1197,40.0033,40.0098,37600.0
2009-08-18 15:30:00,61.88,61.91,61.81,61.84,64100.0,40.0163,40.0357,39.971,39.9904,64100.0
2009-08-18 15:40:00,61.84,61.99,61.81,61.97,82300.0,39.9904,40.0874,39.971,40.0745,82300.0
2009-08-18 15:50:00,61.96,62.0,61.8,61.96,192600.0,40.068,40.0939,39.9645,40.068,192600.0
2009-08-19 09:30:00,61.21,61.55,60.79,61.49,209400.0,39.583,39.8029,39.3114,39.7641,209400.0
2009-08-19 09:40:00,61.51,61.62,61.19,61.19,151500.0,39.777,39.8481,39.5701,39.5701,151500.0
2009-08-19 09:50:00,61.2,61.36,60.86,60.94,217400.0,39.5765,39.68,39.3567,39.4084,217400.0
2009-08-19 10:00:00,60.94,61.47,60.92,61.35,269100.0,39.4084,39.7511,39.3955,39.6735,269100.0
2009-08-19 10:10:00,61.35,61.45,61.0,61.07,59300.0,39.6735,39.7382,39.4472,39.4925,59300.0
2009-08-19 10:20:00,61.05,61.33,61.03,61.23,64600.0,39.4795,39.6606,39.4666,39.5959,64600.0
2009-08-19 10:30:00,61.25,62.09,61.23,61.98,449500.0,39.6089,40.1521,39.5959,40.0809,449500.0
2009-08-19 10:40:00,61.96,62.19,61.96,62.06,189900.0,40.068,40.2167,40.068,40.1327,189900.0
2009-08-19 10:50:00,62.06,62.16,61.87,61.93,63600.0,40.1327,40.1973,40.0098,40.0486,63600.0
2009-08-19 11:00:00,61.93,62.04,61.79,61.88,101700.0,40.0486,40.1197,39.9581,40.0163,101700.0
2009-08-19 11:10:00,61.87,61.94,61.77,61.91,67100.0,40.0098,40.0551,39.9451,40.0357,67100.0
2009-08-19 11:20:00,61.91,61.91,61.73,61.75,69600.0,40.0357,40.0357,39.9193,39.9322,69600.0
2009-08-19 11:30:00,61.75,61.85,61.67,61.7,52900.0,39.9322,39.9969,39.8805,39.8999,52900.0
2009-08-19 11:40:00,61.71,62.06,61.68,62.03,61900.0,39.9063,40.1327,39.8869,40.1133,61900.0
2009-08-19 11:50:00,62.05,62.56,62.04,62.54,105300.0,40.1262,40.456,40.1197,40.4431,105300.0
2009-08-19 12:00:00,62.53,62.79,62.36,62.73,90800.0,40.4366,40.6047,40.3267,40.5659,90800.0
2009-08-19 12:10:00,62.71,62.9,62.7,62.73,102700.0,40.553,40.6759,40.5465,40.5659,102700.0
2009-08-19 12:20:00,62.71,62.84,62.56,62.79,104800.0,40.553,40.6371,40.456,40.6047,104800.0
2009-08-19 12:30:00,62.79,62.97,62.74,62.97,82900.0,40.6047,40.7211,40.5724,40.7211,82900.0
2009-08-19 12:40:00,62.97,62.97,62.82,62.85,38800.0,40.7211,40.7211,40.6241,40.6435,38800.0
2009-08-19 12:50:00,62.83,63.12,62.83,63.05,63700.0,40.6306,40.8181,40.6306,40.7729,63700.0
2009-08-19 13:00:00,63.06,63.32,63.04,63.32,52800.0,40.7793,40.9475,40.7664,40.9475,52800.0
2009-08-19 13:10:00,63.29,63.37,63.25,63.34,71700.0,40.9281,40.9798,40.9022,40.9604,71700.0
2009-08-19 13:20:00,63.34,63.43,63.24,63.24,52500.0,40.9604,41.0186,40.8957,40.8957,52500.0
2009-08-19 13:30:00,63.25,63.28,63.18,63.24,49500.0,40.9022,40.9216,40.8569,40.8957,49500.0
2009-08-19 13:40:00,63.23,63.26,63.11,63.22,51200.0,40.8893,40.9087,40.8117,40.8828,51200.0
2009-08-19 13:50:00,63.22,63.3,63.14,63.19,48000.0,40.8828,40.9345,40.8311,40.8634,48000.0
2009-08-19 14:00:00,63.17,63.22,63.08,63.15,66400.0,40.8505,40.8828,40.7923,40.8375,66400.0
2009-08-19 14:10:00,63.17,63.25,63.13,63.23,44600.0,40.8505,40.9022,40.8246,40.8893,44600.0
2009-08-19 14:20:00,63.22,63.28,63.1,63.11,42900.0,40.8828,40.9216,40.8052,40.8117,42900.0
2009-08-19 14:30:00,63.11,63.17,62.99,63.03,70000.0,40.8117,40.8505,40.7341,40.7599,70000.0
2009-08-19 14:40:00,63.03,63.09,62.97,62.98,54200.0,40.7599,40.7987,40.7211,40.7276,54200.0
2009-08-19 14:50:00,62.98,63.09,62.93,63.04,44100.0,40.7276,40.7987,40.6953,40.7664,44100.0
2009-08-19 15:00:00,63.03,63.03,62.84,62.84,55700.0,40.7599,40.7599,40.6371,40.6371,55700.0
2009-08-19 15:10:00,62.83,62.86,62.73,62.81,76800.0,40.6306,40.65,40.5659,40.6177,76800.0
2009-08-19 15:20:00,62.84,62.91,62.73,62.9,48600.0,40.6371,40.6823,40.5659,40.6759,48600.0
2009-08-19 15:30:00,62.9,62.9,62.68,62.78,106800.0,40.6759,40.6759,40.5336,40.5983,106800.0
2009-08-19 15:40:00,62.78,62.82,62.52,62.56,187500.0,40.5983,40.6241,40.4301,40.456,187500.0
2009-08-19 15:50:00,62.57,62.79,62.56,62.79,231100.0,40.4625,40.6047,40.456,40.6047,231100.0
2009-08-20 09:30:00,62.73,63.02,62.27,62.78,77200.0,40.5659,40.7535,40.2685,40.5983,77200.0
2009-08-20 09:40:00,62.79,63.11,62.6,62.67,125100.0,40.6047,40.8117,40.4819,40.5271,125100.0
2009-08-20 09:50:00,62.67,63.04,62.54,62.99,79800.0,40.5271,40.7664,40.4431,40.7341,79800.0
2009-08-20 10:00:00,63.0,63.11,62.71,62.86,77200.0,40.7405,40.8117,40.553,40.65,77200.0
2009-08-20 10:10:00,62.88,63.07,62.75,62.97,89100.0,40.6629,40.7858,40.5789,40.7211,89100.0
2009-08-20 10:20:00,62.97,63.1,62.92,62.96,69900.0,40.7211,40.8052,40.6888,40.7147,69900.0
2009-08-20 10:30:00,62.99,63.18,62.67,62.72,169000.0,40.7341,40.8569,40.5271,40.5595,169000.0
2009-08-20 10:40:00,62.72,62.88,62.7,62.73,80500.0,40.5595,40.6629,40.5465,40.5659,80500.0
2009-08-20 10:50:00,62.74,62.74,62.53,62.62,94800.0,40.5724,40.5724,40.4366,40.4948,94800.0
2009-08-20 11:00:00,62.62,62.62,62.16,62.2,132800.0,40.4948,40.4948,40.1973,40.2232,132800.0
2009-08-20 11:10:00,62.2,62.28,62.04,62.06,105800.0,40.2232,40.2749,40.1197,40.1327,105800.0
2009-08-20 11:20:00,62.05,62.05,61.8,61.91,120300.0,40.1262,40.1262,39.9645,40.0357,120300.0
2009-08-20 11:30:00,61.94,61.97,61.81,61.81,91800.0,40.0551,40.0745,39.971,39.971,91800.0
2009-08-20 11:40:00,61.81,61.85,61.61,61.78,84200.0,39.971,39.9969,39.8417,39.9516,84200.0
2009-08-20 11:50:00,61.78,61.9,61.63,61.71,113800.0,39.9516,40.0292,39.8546,39.9063,113800.0
2009-08-20 12:00:00,61.71,61.99,61.7,61.97,75600.0,39.9063,40.0874,39.8999,40.0745,75600.0
2009-08-20 12:10:00,61.97,62.01,61.71,61.72,61600.0,40.0745,40.1003,39.9063,39.9128,61600.0
2009-08-20 12:20:00,61.72,61.72,61.5,61.58,141500.0,39.9128,39.9128,39.7705,39.8223,141500.0
2009-08-20 12:30:00,61.59,61.77,61.57,61.77,100600.0,39.8287,39.9451,39.8158,39.9451,100600.0
2009-08-20 12:40:00,61.77,61.97,61.74,61.93,61600.0,39.9451,40.0745,39.9257,40.0486,61600.0
2009-08-20 12:50:00,61.92,61.94,61.68,61.69,79700.0,40.0421,40.0551,39.8869,39.8934,79700.0
2009-08-20 13:00:00,61.68,61.7,61.64,61.65,56900.0,39.8869,39.8999,39.8611,39.8675,56900.0
2009-08-20 13:10:00,61.65,61.69,61.6,61.64,41100.0,39.8675,39.8934,39.8352,39.8611,41100.0
2009-08-20 13:20:00,61.63,62.55,61.62,61.85,74000.0,39.8546,40.4495,39.8481,39.9969,74000.0
2009-08-20 13:30:00,61.83,61.88,61.83,61.85,63600.0,39.9839,40.0163,39.9839,39.9969,63600.0
2009-08-20 13:40:00,61.85,61.86,61.75,61.81,61500.0,39.9969,40.0033,39.9322,39.971,61500.0
2009-08-20 13:50:00,61.8,61.91,61.6,61.84,68700.0,39.9645,40.0357,39.8352,39.9904,68700.0
2009-08-20 14:00:00,61.84,61.91,61.82,61.89,57800.0,39.9904,40.0357,39.9775,40.0227,57800.0
2009-08-20 14:10:00,61.89,61.91,61.78,61.83,50300.0,40.0227,40.0357,39.9516,39.9839,50300.0
2009-08-20 14:20:00,61.83,61.89,61.77,61.79,83500.0,39.9839,40.0227,39.9451,39.9581,83500.0
2009-08-20 14:30:00,61.8,61.87,61.76,61.87,54400.0,39.9645,40.0098,39.9387,40.0098,54400.0
2009-08-20 14:40:00,61.85,61.85,61.77,61.81,52400.0,39.9969,39.9969,39.9451,39.971,52400.0
2009-08-20 14:50:00,61.8,61.87,61.79,61.81,43100.0,39.9645,40.0098,39.9581,39.971,43100.0
2009-08-20 15:00:00,61.81,62.05,61.81,62.02,73100.0,39.971,40.1262,39.971,40.1068,73100.0
2009-08-20 15:10:00,62.02,62.1,62.0,62.07,79300.0,40.1068,40.1585,40.0939,40.1391,79300.0
2009-08-20 15:20:00,62.08,62.19,62.06,62.17,99500.0,40.1456,40.2167,40.1327,40.2038,99500.0
2009-08-20 15:30:00,62.18,62.29,62.14,62.26,159000.0,40.2103,40.2814,40.1844,40.262,159000.0
2009-08-20 15:40:00,62.26,62.34,62.24,62.28,433800.0,40.262,40.3137,40.2491,40.2749,433800.0
2009-08-20 15:50:00,62.29,62.38,61.25,62.08,940300.0,40.2814,40.3396,39.6089,40.1456,940300.0
2009-08-21 09:30:00,63.59,63.85,63.13,63.3,655200.0,41.1221,41.2902,40.8246,40.9345,655200.0
2009-08-21 09:40:00,63.3,63.61,63.27,63.36,208200.0,40.9345,41.135,40.9151,40.9733,208200.0
2009-08-21 09:50:00,63.36,63.4,63.15,63.29,196200.0,40.9733,40.9992,40.8375,40.9281,196200.0
2009-08-21 10:00:00,63.31,63.83,63.31,63.72,253300.0,40.941,41.2773,40.941,41.2062,253300.0
2009-08-21 10:10:00,63.72,64.0,63.65,63.99,220100.0,41.2062,41.3872,41.1609,41.3808,220100.0
2009-08-21 10:20:00,64.0,64.31,63.99,64.08,194600.0,41.3872,41.5877,41.3808,41.439,194600.0
2009-08-21 10:30:00,64.07,64.44,64.05,64.39,127400.0,41.4325,41.6718,41.4196,41.6394,127400.0
2009-08-21 10:40:00,64.39,64.44,64.34,64.39,113100.0,41.6394,41.6718,41.6071,41.6394,113100.0
2009-08-21 10:50:00,64.39,64.42,63.97,64.1,216000.0,41.6394,41.6588,41.3678,41.4519,216000.0
2009-08-21 11:00:00,64.11,64.38,64.11,64.38,124900.0,41.4584,41.633,41.4584,41.633,124900.0
2009-08-21 11:10:00,64.38,64.39,64.15,64.16,70800.0,41.633,41.6394,41.4842,41.4907,70800.0
2009-08-21 11:20:00,64.17,64.35,64.17,64.27,55400.0,41.4972,41.6136,41.4972,41.5618,55400.0
2009-08-21 11:30:00,64.25,64.37,64.19,64.37,42800.0,41.5489,41.6265,41.5101,41.6265,42800.0
2009-08-21 11:40:00,64.37,64.46,64.35,64.45,41000.0,41.6265,41.6847,41.6136,41.6782,41000.0
2009-08-21 11:50:00,64.45,64.55,64.42,64.53,74000.0,41.6782,41.7429,41.6588,41.73,74000.0
2009-08-21 12:00:00,64.53,64.55,64.46,64.47,51900.0,41.73,41.7429,41.6847,41.6912,51900.0
2009-08-21 12:10:00,64.47,64.55,64.42,64.42,53100.0,41.6912,41.7429,41.6588,41.6588,53100.0
2009-08-21 12:20:00,64.42,64.68,64.41,64.66,79200.0,41.6588,41.827,41.6524,41.814,79200.0
2009-08-21 12:30:00,64.67,64.74,64.57,64.58,68200.0,41.8205,41.8658,41.7558,41.7623,68200.0
2009-08-21 12:40:00,64.56,64.72,64.54,64.72,62100.0,41.7494,41.8528,41.7364,41.8528,62100.0
2009-08-21 12:50:00,64.72,64.89,64.69,64.82,122000.0,41.8528,41.9628,41.8334,41.9175,122000.0
2009-08-21 13:00:00,64.83,64.9,64.82,64.9,68000.0,41.924,41.9692,41.9175,41.9692,68000.0
2009-08-21 13:10:00,64.9,64.93,64.85,64.89,93800.0,41.9692,41.9886,41.9369,41.9628,93800.0
2009-08-21 13:20:00,64.9,64.9,64.8,64.81,41400.0,41.9692,41.9692,41.9046,41.911,41400.0
2009-08-21 13:30:00,64.81,64.81,64.58,64.6,76100.0,41.911,41.911,41.7623,41.7752,76100.0
2009-08-21 13:40:00,64.6,64.63,64.4,64.42,110000.0,41.7752,41.7946,41.6459,41.6588,110000.0
2009-08-21 13:50:00,64.42,64.46,64.33,64.43,81900.0,41.6588,41.6847,41.6006,41.6653,81900.0
2009-08-21 14:00:00,64.43,64.43,64.27,64.3,125100.0,41.6653,41.6653,41.5618,41.5812,125100.0
2009-08-21 14:10:00,64.3,64.35,64.26,64.32,89600.0,41.5812,41.6136,41.5554,41.5942,89600.0
2009-08-21 14:20:00,64.32,64.33,64.23,64.24,113000.0,41.5942,41.6006,41.536,41.5424,113000.0
2009-08-21 14:30:00,64.24,64.3,64.22,64.26,114700.0,41.5424,41.5812,41.5295,41.5554,114700.0
2009-08-21 14:40:00,64.26,64.3,64.16,64.18,110100.0,41.5554,41.5812,41.4907,41.5036,110100.0
2009-08-21 14:50:00,64.17,64.27,64.16,64.26,80900.0,41.4972,41.5618,41.4907,41.5554,80900.0
2009-08-21 15:00:00,64.26,64.4,64.24,64.38,89100.0,41.5554,41.6459,41.5424,41.633,89100.0
2009-08-21 15:10:00,64.38,64.72,64.38,64.61,124700.0,41.633,41.8528,41.633,41.7817,124700.0
2009-08-21 15:20:00,64.61,64.64,64.51,64.53,88500.0,41.7817,41.8011,41.717,41.73,88500.0
2009-08-21 15:30:00,64.52,64.56,64.32,64.34,147200.0,41.7235,41.7494,41.5942,41.6071,147200.0
2009-08-21 15:40:00,64.34,64.35,64.23,64.25,333300.0,41.6071,41.6136,41.536,41.5489,333300.0
2009-08-21 15:50:00,64.24,64.46,64.15,64.22,548700.0,41.5424,41.6847,41.4842,41.5295,548700.0
2009-08-24 09:30:00,64.95,65.21,64.74,65.11,196800.0,42.0016,42.1697,41.8658,42.105,196800.0
2009-08-24 09:40:00,65.17,65.24,64.89,64.91,129100.0,42.1438,42.1891,41.9628,41.9757,129100.0
2009-08-24 09:50:00,64.91,65.1,64.61,64.99,123100.0,41.9757,42.0986,41.7817,42.0274,123100.0
2009-08-24 10:00:00,64.97,65.1,64.73,64.84,101400.0,42.0145,42.0986,41.8593,41.9304,101400.0
2009-08-24 10:10:00,64.82,64.89,64.77,64.83,41100.0,41.9175,41.9628,41.8852,41.924,41100.0
2009-08-24 10:20:00,64.82,64.95,64.78,64.85,62800.0,41.9175,42.0016,41.8916,41.9369,62800.0
2009-08-24 10:30:00,64.85,64.87,64.69,64.7,60200.0,41.9369,41.9498,41.8334,41.8399,60200.0
2009-08-24 10:40:00,64.71,64.94,64.68,64.94,71700.0,41.8464,41.9951,41.827,41.9951,71700.0
2009-08-24 10:50:00,64.94,65.0,64.92,65.0,64000.0,41.9951,42.0339,41.9822,42.0339,64000.0
2009-08-24 11:00:00,64.98,65.04,64.94,64.95,39400.0,42.021,42.0598,41.9951,42.0016,39400.0
2009-08-24 11:10:00,64.95,64.99,64.74,64.74,51500.0,42.0016,42.0274,41.8658,41.8658,51500.0
2009-08-24 11:20:00,64.73,64.75,64.58,64.69,50100.0,41.8593,41.8722,41.7623,41.8334,50100.0
2009-08-24 11:30:00,64.68,64.7,64.6,64.64,27200.0,41.827,41.8399,41.7752,41.8011,27200.0
2009-08-24 11:40:00,64.65,64.76,64.64,64.75,23400.0,41.8076,41.8787,41.8011,41.8722,23400.0
2009-08-24 11:50:00,64.75,64.75,64.61,64.61,29300.0,41.8722,41.8722,41.7817,41.7817,29300.0
2009-08-24 12:00:00,64.61,64.66,64.55,64.66,38000.0,41.7817,41.814,41.7429,41.814,38000.0
2009-08-24 12:10:00,64.67,64.85,64.67,64.74,39100.0,41.8205,41.9369,41.8205,41.8658,39100.0
2009-08-24 12:20:00,64.75,64.82,64.67,64.68,19700.0,41.8722,41.9175,41.8205,41.827,19700.0
2009-08-24 12:30:00,64.67,64.67,64.45,64.52,27700.0,41.8205,41.8205,41.6782,41.7235,27700.0
2009-08-24 12:40:00,64.52,64.63,64.51,64.59,16000.0,41.7235,41.7946,41.717,41.7688,16000.0
2009-08-24 12:50:00,64.61,64.69,64.57,64.58,22000.0,41.7817,41.8334,41.7558,41.7623,22000.0
2009-08-24 13:00:00,64.56,64.58,64.26,64.29,48000.0,41.7494,41.7623,41.5554,41.5748,48000.0
2009-08-24 13:10:00,64.29,64.34,64.1,64.16,60300.0,41.5748,41.6071,41.4519,41.4907,60300.0
2009-08-24 13:20:00,64.16,64.19,63.9,63.96,51800.0,41.4907,41.5101,41.3226,41.3614,51800.0
2009-08-24 13:30:00,63.96,64.15,63.96,64.1,45800.0,41.3614,41.4842,41.3614,41.4519,45800.0
2009-08-24 13:40:00,64.1,64.28,64.06,64.23,42300.0,41.4519,41.5683,41.426,41.536,42300.0
2009-08-24 13:50:00,64.25,64.26,64.18,64.25,34000.0,41.5489,41.5554,41.5036,41.5489,34000.0
2009-08-24 14:00:00,64.25,64.25,64.15,64.19,57900.0,41.5489,41.5489,41.4842,41.5101,57900.0
2009-08-24 14:10:00,64.2,64.27,64.14,64.26,43900.0,41.5166,41.5618,41.4778,41.5554,43900.0
2009-08-24 14:20:00,64.27,64.3,64.2,64.21,27300.0,41.5618,41.5812,41.5166,41.523,27300.0
2009-08-24 14:30:00,64.22,64.23,64.12,64.16,42700.0,41.5295,41.536,41.4648,41.4907,42700.0
2009-08-24 14:40:00,64.14,64.15,64.03,64.03,55300.0,41.4778,41.4842,41.4066,41.4066,55300.0
2009-08-24 14:50:00,64.02,64.19,64.02,64.14,53400.0,41.4002,41.5101,41.4002,41.4778,53400.0
2009-08-24 15:00:00,64.15,64.16,63.98,64.0,69500.0,41.4842,41.4907,41.3743,41.3872,69500.0
2009-08-24 15:10:00,64.02,64.11,63.96,64.05,59600.0,41.4002,41.4584,41.3614,41.4196,59600.0
2009-08-24 15:20:00,64.05,64.22,64.05,64.2,73700.0,41.4196,41.5295,41.4196,41.5166,73700.0
2009-08-24 15:30:00,64.2,64.43,64.19,64.37,92500.0,41.5166,41.6653,41.5101,41.6265,92500.0
2009-08-24 15:40:00,64.36,64.39,64.11,64.29,181700.0,41.62,41.6394,41.4584,41.5748,181700.0
2009-08-24 15:50:00,64.29,64.41,64.26,64.38,276000.0,41.5748,41.6524,41.5554,41.633,276000.0
2009-08-25 09:30:00,64.67,65.0,64.15,64.37,215600.0,41.8205,42.0339,41.4842,41.6265,215600.0
2009-08-25 09:40:00,64.35,64.59,64.25,64.3,123800.0,41.6136,41.7688,41.5489,41.5812,123800.0
2009-08-25 09:50:00,64.29,64.46,64.23,64.46,90700.0,41.5748,41.6847,41.536,41.6847,90700.0
2009-08-25 10:00:00,64.33,64.84,64.33,64.42,158200.0,41.6006,41.9304,41.6006,41.6588,158200.0
2009-08-25 10:10:00,64.43,64.51,63.92,63.98,93900.0,41.6653,41.717,41.3355,41.3743,93900.0
2009-08-25 10:20:00,63.99,64.19,63.66,63.69,144500.0,41.3808,41.5101,41.1674,41.1868,144500.0
2009-08-25 10:30:00,63.65,63.9,63.61,63.77,75300.0,41.1609,41.3226,41.135,41.2385,75300.0
2009-08-25 10:40:00,63.75,63.82,63.65,63.71,78600.0,41.2256,41.2708,41.1609,41.1997,78600.0
2009-08-25 10:50:00,63.72,63.77,63.65,63.75,77900.0,41.2062,41.2385,41.1609,41.2256,77900.0
2009-08-25 11:00:00,63.78,63.91,63.69,63.71,74900.0,41.245,41.329,41.1868,41.1997,74900.0
2009-08-25 11:10:00,63.7,63.88,63.7,63.79,42700.0,41.1932,41.3096,41.1932,41.2514,42700.0
2009-08-25 11:20:00,63.79,63.9,63.66,63.88,49300.0,41.2514,41.3226,41.1674,41.3096,49300.0
2009-08-25 11:30:00,63.9,64.02,63.84,64.02,46600.0,41.3226,41.4002,41.2838,41.4002,46600.0
2009-08-25 11:40:00,64.03,64.22,63.93,63.93,57800.0,41.4066,41.5295,41.342,41.342,57800.0
2009-08-25 11:50:00,63.93,63.96,63.72,63.81,49000.0,41.342,41.3614,41.2062,41.2644,49000.0
2009-08-25 12:00:00,63.82,63.92,63.82,63.9,34300.0,41.2708,41.3355,41.2708,41.3226,34300.0
2009-08-25 12:10:00,63.91,63.91,63.73,63.73,31700.0,41.329,41.329,41.2126,41.2126,31700.0
2009-08-25 12:20:00,63.73,63.86,63.72,63.82,33000.0,41.2126,41.2967,41.2062,41.2708,33000.0
2009-08-25 12:30:00,63.83,63.95,63.72,63.76,42600.0,41.2773,41.3549,41.2062,41.232,42600.0
2009-08-25 12:40:00,63.78,63.81,63.74,63.8,40900.0,41.245,41.2644,41.2191,41.2579,40900.0
2009-08-25 12:50:00,63.8,63.88,63.71,63.75,121600.0,41.2579,41.3096,41.1997,41.2256,121600.0
2009-08-25 13:00:00,63.75,63.81,63.72,63.75,54100.0,41.2256,41.2644,41.2062,41.2256,54100.0
2009-08-25 13:10:00,63.74,63.78,63.52,63.52,53600.0,41.2191,41.245,41.0768,41.0768,53600.0
2009-08-25 13:20:00,63.53,63.53,63.07,63.1,111000.0,41.0833,41.0833,40.7858,40.8052,111000.0
2009-08-25 13:30:00,63.09,63.13,62.92,62.99,80700.0,40.7987,40.8246,40.6888,40.7341,80700.0
2009-08-25 13:40:00,62.99,62.99,62.86,62.87,46400.0,40.7341,40.7341,40.65,40.6565,46400.0
2009-08-25 13:50:00,62.88,62.88,62.69,62.77,87300.0,40.6629,40.6629,40.5401,40.5918,87300.0
2009-08-25 14:00:00,62.78,63.02,62.68,62.97,92200.0,40.5983,40.7535,40.5336,40.7211,92200.0
2009-08-25 14:10:00,62.97,62.99,62.84,62.99,62200.0,40.7211,40.7341,40.6371,40.7341,62200.0
2009-08-25 14:20:00,63.0,63.12,62.97,63.0,52300.0,40.7405,40.8181,40.7211,40.7405,52300.0
2009-08-25 14:30:00,62.99,63.01,62.7,62.73,88200.0,40.7341,40.747,40.5465,40.5659,88200.0
2009-08-25 14:40:00,62.73,62.81,62.66,62.71,52300.0,40.5659,40.6177,40.5207,40.553,52300.0
2009-08-25 14:50:00,62.7,62.96,62.67,62.96,89400.0,40.5465,40.7147,40.5271,40.7147,89400.0
2009-08-25 15:00:00,62.98,63.12,62.96,63.0,61400.0,40.7276,40.8181,40.7147,40.7405,61400.0
2009-08-25 15:10:00,63.01,63.15,62.98,63.01,60600.0,40.747,40.8375,40.7276,40.747,60600.0
2009-08-25 15:20:00,63.01,63.13,62.98,63.05,80000.0,40.747,40.8246,40.7276,40.7729,80000.0
2009-08-25 15:30:00,63.05,63.06,62.94,62.95,190600.0,40.7729,40.7793,40.7017,40.7082,190600.0
2009-08-25 15:40:00,62.97,62.99,62.78,62.81,150600.0,40.7211,40.7341,40.5983,40.6177,150600.0
2009-08-25 15:50:00,62.81,63.07,62.81,62.89,267100.0,40.6177,40.7858,40.6177,40.6694,267100.0
2009-08-26 09:30:00,62.32,62.5,62.22,62.4,158400.0,40.3008,40.4172,40.2361,40.3525,158400.0
2009-08-26 09:40:00,62.4,62.5,62.13,62.15,89800.0,40.3525,40.4172,40.1779,40.1909,89800.0
2009-08-26 09:50:00,62.14,62.17,61.97,62.08,104500.0,40.1844,40.2038,40.0745,40.1456,104500.0
2009-08-26 10:00:00,62.14,62.37,61.99,62.04,147800.0,40.1844,40.3331,40.0874,40.1197,147800.0
2009-08-26 10:10:00,62.03,62.31,62.03,62.22,99000.0,40.1133,40.2943,40.1133,40.2361,99000.0
2009-08-26 10:20:00,62.21,62.23,62.08,62.1,116900.0,40.2297,40.2426,40.1456,40.1585,116900.0
2009-08-26 10:30:00,62.11,62.75,62.09,62.6,203200.0,40.165,40.5789,40.1521,40.4819,203200.0
2009-08-26 10:40:00,62.6,62.64,62.0,62.04,122400.0,40.4819,40.5077,40.0939,40.1197,122400.0
2009-08-26 10:50:00,62.04,62.42,62.04,62.38,53700.0,40.1197,40.3655,40.1197,40.3396,53700.0
2009-08-26 11:00:00,62.38,62.4,62.2,62.22,51100.0,40.3396,40.3525,40.2232,40.2361,51100.0
2009-08-26 11:10:00,62.23,62.26,62.09,62.18,60200.0,40.2426,40.262,40.1521,40.2103,60200.0
2009-08-26 11:20:00,62.18,62.25,62.08,62.2,84300.0,40.2103,40.2555,40.1456,40.2232,84300.0
2009-08-26 11:30:00,62.2,62.25,62.08,62.16,55900.0,40.2232,40.2555,40.1456,40.1973,55900.0
2009-08-26 11:40:00,62.18,62.29,62.15,62.29,33900.0,40.2103,40.2814,40.1909,40.2814,33900.0
2009-08-26 11:50:00,62.29,62.43,62.26,62.3,32800.0,40.2814,40.3719,40.262,40.2879,32800.0
2009-08-26 12:00:00,62.3,62.38,62.2,62.32,25200.0,40.2879,40.3396,40.2232,40.3008,25200.0
2009-08-26 12:10:00,62.33,62.42,62.32,62.37,55900.0,40.3073,40.3655,40.3008,40.3331,55900.0
2009-08-26 12:20:00,62.39,62.47,62.38,62.41,28900.0,40.3461,40.3978,40.3396,40.359,28900.0
2009-08-26 12:30:00,62.42,62.5,62.07,62.4,105200.0,40.3655,40.4172,40.1391,40.3525,105200.0
2009-08-26 12:40:00,62.41,62.41,62.3,62.33,21400.0,40.359,40.359,40.2879,40.3073,21400.0
2009-08-26 12:50:00,62.33,62.38,62.3,62.35,20700.0,40.3073,40.3396,40.2879,40.3202,20700.0
2009-08-26 13:00:00,62.35,62.37,62.16,62.17,28300.0,40.3202,40.3331,40.1973,40.2038,28300.0
2009-08-26 13:10:00,62.18,62.23,62.15,62.22,23600.0,40.2103,40.2426,40.1909,40.2361,23600.0
2009-08-26 13:20:00,62.22,62.37,62.21,62.35,34700.0,40.2361,40.3331,40.2297,40.3202,34700.0
2009-08-26 13:30:00,62.35,62.36,62.22,62.31,59100.0,40.3202,40.3267,40.2361,40.2943,59100.0
2009-08-26 13:40:00,62.29,62.3,62.16,62.22,57700.0,40.2814,40.2879,40.1973,40.2361,57700.0
2009-08-26 13:50:00,62.23,62.46,62.22,62.45,55600.0,40.2426,40.3913,40.2361,40.3849,55600.0
2009-08-26 14:00:00,62.45,62.46,62.31,62.35,101300.0,40.3849,40.3913,40.2943,40.3202,101300.0
2009-08-26 14:10:00,62.35,62.37,62.24,62.36,80000.0,40.3202,40.3331,40.2491,40.3267,80000.0
2009-08-26 14:20:00,62.37,62.46,62.35,62.42,77100.0,40.3331,40.3913,40.3202,40.3655,77100.0
2009-08-26 14:30:00,62.43,62.49,62.37,62.45,45400.0,40.3719,40.4107,40.3331,40.3849,45400.0
2009-08-26 14:40:00,62.44,62.55,62.37,62.51,79500.0,40.3784,40.4495,40.3331,40.4237,79500.0
2009-08-26 14:50:00,62.52,62.53,62.25,62.28,42900.0,40.4301,40.4366,40.2555,40.2749,42900.0
2009-08-26 15:00:00,62.26,62.4,62.24,62.33,39700.0,40.262,40.3525,40.2491,40.3073,39700.0
2009-08-26 15:10:00,62.32,62.38,62.28,62.31,42000.0,40.3008,40.3396,40.2749,40.2943,42000.0
2009-08-26 15:20:00,62.31,62.42,62.31,62.36,59100.0,40.2943,40.3655,40.2943,40.3267,59100.0
2009-08-26 15:30:00,62.36,62.41,62.28,62.39,97700.0,40.3267,40.359,40.2749,40.3461,97700.0
2009-08-26 15:40:00,62.38,62.43,62.23,62.42,190500.0,40.3396,40.3719,40.2426,40.3655,190500.0
2009-08-26 15:50:00,62.41,62.56,62.37,62.51,321600.0,40.359,40.456,40.3331,40.4237,321600.0
2009-08-27 09:30:00,62.1,62.3,62.04,62.07,179100.0,40.1585,40.2879,40.1197,40.1391,179100.0
2009-08-27 09:40:00,62.06,62.06,61.7,61.93,73300.0,40.1327,40.1327,39.8999,40.0486,73300.0
2009-08-27 09:50:00,61.92,61.92,61.63,61.69,93700.0,40.0421,40.0421,39.8546,39.8934,93700.0
2009-08-27 10:00:00,61.7,61.73,61.29,61.29,133600.0,39.8999,39.9193,39.6347,39.6347,133600.0
2009-08-27 10:10:00,61.27,61.43,61.26,61.29,87000.0,39.6218,39.7253,39.6153,39.6347,87000.0
2009-08-27 10:20:00,61.27,61.33,61.21,61.22,52200.0,39.6218,39.6606,39.583,39.5895,52200.0
2009-08-27 10:30:00,61.21,61.39,61.17,61.27,61200.0,39.583,39.6994,39.5571,39.6218,61200.0
2009-08-27 10:40:00,61.27,61.36,61.0,61.01,86500.0,39.6218,39.68,39.4472,39.4537,86500.0
2009-08-27 10:50:00,61.01,61.06,60.86,60.91,105900.0,39.4537,39.486,39.3567,39.389,105900.0
2009-08-27 11:00:00,60.93,61.01,60.88,61.0,62100.0,39.4019,39.4537,39.3696,39.4472,62100.0
2009-08-27 11:10:00,61.01,61.01,60.9,60.91,43700.0,39.4537,39.4537,39.3825,39.389,43700.0
2009-08-27 11:20:00,60.9,61.14,60.83,61.11,39700.0,39.3825,39.5377,39.3373,39.5183,39700.0
2009-08-27 11:30:00,61.11,61.13,60.95,60.95,30500.0,39.5183,39.5313,39.4149,39.4149,30500.0
2009-08-27 11:40:00,60.96,61.02,60.9,61.01,41300.0,39.4213,39.4601,39.3825,39.4537,41300.0
2009-08-27 11:50:00,61.0,61.25,60.94,61.21,42700.0,39.4472,39.6089,39.4084,39.583,42700.0
2009-08-27 12:00:00,61.21,61.26,61.18,61.2,34000.0,39.583,39.6153,39.5636,39.5765,34000.0
2009-08-27 12:10:00,61.19,61.41,61.19,61.24,53600.0,39.5701,39.7123,39.5701,39.6024,53600.0
2009-08-27 12:20:00,61.23,61.53,61.21,61.47,36400.0,39.5959,39.7899,39.583,39.7511,36400.0
2009-08-27 12:30:00,61.47,61.52,61.36,61.38,31600.0,39.7511,39.7835,39.68,39.6929,31600.0
2009-08-27 12:40:00,61.39,61.42,61.3,61.4,29700.0,39.6994,39.7188,39.6412,39.7059,29700.0
2009-08-27 12:50:00,61.4,61.61,61.39,61.6,44600.0,39.7059,39.8417,39.6994,39.8352,44600.0
2009-08-27 13:00:00,61.61,61.68,61.52,61.56,67700.0,39.8417,39.8869,39.7835,39.8093,67700.0
2009-08-27 13:10:00,61.56,61.56,61.3,61.36,40000.0,39.8093,39.8093,39.6412,39.68,40000.0
2009-08-27 13:20:00,61.37,61.42,61.32,61.35,87600.0,39.6865,39.7188,39.6541,39.6735,87600.0
2009-08-27 13:30:00,61.35,61.56,61.35,61.55,72700.0,39.6735,39.8093,39.6735,39.8029,72700.0
2009-08-27 13:40:00,61.55,61.72,61.55,61.69,60600.0,39.8029,39.9128,39.8029,39.8934,60600.0
2009-08-27 13:50:00,61.72,61.84,61.65,61.72,38700.0,39.9128,39.9904,39.8675,39.9128,38700.0
2009-08-27 14:00:00,61.72,61.95,61.7,61.85,61200.0,39.9128,40.0615,39.8999,39.9969,61200.0
2009-08-27 14:10:00,61.84,61.85,61.61,61.67,43600.0,39.9904,39.9969,39.8417,39.8805,43600.0
2009-08-27 14:20:00,61.69,61.75,61.59,61.68,92500.0,39.8934,39.9322,39.8287,39.8869,92500.0
2009-08-27 14:30:00,61.7,61.99,61.69,61.95,170300.0,39.8999,40.0874,39.8934,40.0615,170300.0
2009-08-27 14:40:00,61.97,62.07,61.92,61.98,127500.0,40.0745,40.1391,40.0421,40.0809,127500.0
2009-08-27 14:50:00,61.97,62.0,61.87,61.9,56900.0,40.0745,40.0939,40.0098,40.0292,56900.0
2009-08-27 15:00:00,61.92,61.99,61.85,61.9,66600.0,40.0421,40.0874,39.9969,40.0292,66600.0
2009-08-27 15:10:00,61.9,61.94,61.85,61.89,85200.0,40.0292,40.0551,39.9969,40.0227,85200.0
2009-08-27 15:20:00,61.89,62.04,61.88,61.93,117000.0,40.0227,40.1197,40.0163,40.0486,117000.0
2009-08-27 15:30:00,61.93,62.02,61.87,62.02,74000.0,40.0486,40.1068,40.0098,40.1068,74000.0
2009-08-27 15:40:00,62.02,62.06,61.9,62.01,166000.0,40.1068,40.1327,40.0292,40.1003,166000.0
2009-08-27 15:50:00,62.01,62.12,62.01,62.09,254200.0,40.1003,40.1715,40.1003,40.1521,254200.0
2009-08-28 09:30:00,63.08,63.35,62.55,62.59,309700.0,40.7923,40.9669,40.4495,40.4754,309700.0
2009-08-28 09:40:00,62.56,62.7,62.41,62.7,193900.0,40.456,40.5465,40.359,40.5465,193900.0
2009-08-28 09:50:00,62.7,62.9,62.25,62.4,313500.0,40.5465,40.6759,40.2555,40.3525,313500.0
2009-08-28 10:00:00,62.42,62.65,62.18,62.39,168000.0,40.3655,40.5142,40.2103,40.3461,168000.0
2009-08-28 10:10:00,62.39,62.51,62.23,62.35,163600.0,40.3461,40.4237,40.2426,40.3202,163600.0
2009-08-28 10:20:00,62.34,62.35,62.14,62.22,100600.0,40.3137,40.3202,40.1844,40.2361,100600.0
2009-08-28 10:30:00,62.21,62.55,62.2,62.53,97800.0,40.2297,40.4495,40.2232,40.4366,97800.0
2009-08-28 10:40:00,62.52,62.65,62.39,62.6,117200.0,40.4301,40.5142,40.3461,40.4819,117200.0
2009-08-28 10:50:00,62.6,62.75,62.57,62.66,86700.0,40.4819,40.5789,40.4625,40.5207,86700.0
2009-08-28 11:00:00,62.65,62.78,62.52,62.58,56200.0,40.5142,40.5983,40.4301,40.4689,56200.0
2009-08-28 11:10:00,62.57,62.68,62.45,62.59,42800.0,40.4625,40.5336,40.3849,40.4754,42800.0
2009-08-28 11:20:00,62.58,62.63,62.52,62.6,36300.0,40.4689,40.5013,40.4301,40.4819,36300.0
2009-08-28 11:30:00,62.6,62.71,62.49,62.64,32600.0,40.4819,40.553,40.4107,40.5077,32600.0
2009-08-28 11:40:00,62.64,62.65,62.54,62.58,38700.0,40.5077,40.5142,40.4431,40.4689,38700.0
2009-08-28 11:50:00,62.61,62.61,62.47,62.57,59100.0,40.4883,40.4883,40.3978,40.4625,59100.0
2009-08-28 12:00:00,62.57,62.95,62.52,62.55,30800.0,40.4625,40.7082,40.4301,40.4495,30800.0
2009-08-28 12:10:00,62.55,62.57,62.27,62.33,56300.0,40.4495,40.4625,40.2685,40.3073,56300.0
2009-08-28 12:20:00,62.33,62.4,62.21,62.21,63000.0,40.3073,40.3525,40.2297,40.2297,63000.0
2009-08-28 12:30:00,62.23,62.29,62.11,62.27,89900.0,40.2426,40.2814,40.165,40.2685,89900.0
2009-08-28 12:40:00,62.27,62.29,62.14,62.27,58600.0,40.2685,40.2814,40.1844,40.2685,58600.0
2009-08-28 12:50:00,62.25,62.33,62.22,62.28,72000.0,40.2555,40.3073,40.2361,40.2749,72000.0
2009-08-28 13:00:00,62.29,62.58,62.29,62.58,81000.0,40.2814,40.4689,40.2814,40.4689,81000.0
2009-08-28 13:10:00,62.59,62.73,62.57,62.6,85200.0,40.4754,40.5659,40.4625,40.4819,85200.0
2009-08-28 13:20:00,62.6,62.6,62.45,62.48,35700.0,40.4819,40.4819,40.3849,40.4043,35700.0
2009-08-28 13:30:00,62.46,62.49,62.37,62.39,26000.0,40.3913,40.4107,40.3331,40.3461,26000.0
2009-08-28 13:40:00,62.38,62.42,62.24,62.26,36800.0,40.3396,40.3655,40.2491,40.262,36800.0
2009-08-28 13:50:00,62.27,62.37,62.25,62.36,32100.0,40.2685,40.3331,40.2555,40.3267,32100.0
2009-08-28 14:00:00,62.34,62.47,62.25,62.46,35900.0,40.3137,40.3978,40.2555,40.3913,35900.0
2009-08-28 14:10:00,62.47,62.64,62.47,62.64,47900.0,40.3978,40.5077,40.3978,40.5077,47900.0
2009-08-28 14:20:00,62.65,62.75,62.54,62.73,188300.0,40.5142,40.5789,40.4431,40.5659,188300.0
2009-08-28 14:30:00,62.73,62.81,62.6,62.76,80500.0,40.5659,40.6177,40.4819,40.5853,80500.0
2009-08-28 14:40:00,62.77,62.79,62.63,62.74,39600.0,40.5918,40.6047,40.5013,40.5724,39600.0
2009-08-28 14:50:00,62.73,62.88,62.72,62.76,72100.0,40.5659,40.6629,40.5595,40.5853,72100.0
2009-08-28 15:00:00,62.76,62.79,62.56,62.59,58300.0,40.5853,40.6047,40.456,40.4754,58300.0
2009-08-28 15:10:00,62.6,62.64,62.53,62.64,43100.0,40.4819,40.5077,40.4366,40.5077,43100.0
2009-08-28 15:20:00,62.64,62.74,62.63,62.66,54500.0,40.5077,40.5724,40.5013,40.5207,54500.0
2009-08-28 15:30:00,62.65,62.72,62.44,62.58,81700.0,40.5142,40.5595,40.3784,40.4689,81700.0
2009-08-28 15:40:00,62.58,62.66,62.4,62.46,69800.0,40.4689,40.5207,40.3525,40.3913,69800.0
2009-08-28 15:50:00,62.46,62.66,62.43,62.59,160800.0,40.3913,40.5207,40.3719,40.4754,160800.0
2009-08-31 09:30:00,61.69,61.86,60.77,61.0,253200.0,39.8934,40.0033,39.2985,39.4472,253200.0
2009-08-31 09:40:00,61.0,61.04,60.65,60.77,193500.0,39.4472,39.4731,39.2209,39.2985,193500.0
2009-08-31 09:50:00,60.78,60.81,60.57,60.6,114500.0,39.3049,39.3243,39.1691,39.1885,114500.0
2009-08-31 10:00:00,60.6,61.0,60.5,61.0,89600.0,39.1885,39.4472,39.1239,39.4472,89600.0
2009-08-31 10:10:00,61.0,61.27,60.9,61.24,123000.0,39.4472,39.6218,39.3825,39.6024,123000.0
2009-08-31 10:20:00,61.23,61.29,60.97,61.17,55200.0,39.5959,39.6347,39.4278,39.5571,55200.0
2009-08-31 10:30:00,61.17,61.17,60.85,61.05,43600.0,39.5571,39.5571,39.3502,39.4795,43600.0
2009-08-31 10:40:00,61.07,61.27,61.07,61.23,43800.0,39.4925,39.6218,39.4925,39.5959,43800.0
2009-08-31 10:50:00,61.26,61.36,61.19,61.35,53700.0,39.6153,39.68,39.5701,39.6735,53700.0
2009-08-31 11:00:00,61.37,61.37,61.1,61.24,63600.0,39.6865,39.6865,39.5119,39.6024,63600.0
2009-08-31 11:10:00,61.24,61.25,61.13,61.18,48900.0,39.6024,39.6089,39.5313,39.5636,48900.0
2009-08-31 11:20:00,61.2,61.22,61.1,61.18,70000.0,39.5765,39.5895,39.5119,39.5636,70000.0
2009-08-31 11:30:00,61.18,61.38,61.09,61.38,108500.0,39.5636,39.6929,39.5054,39.6929,108500.0
2009-08-31 11:40:00,61.37,61.37,61.25,61.32,30300.0,39.6865,39.6865,39.6089,39.6541,30300.0
2009-08-31 11:50:00,61.34,61.5,61.28,61.49,52400.0,39.6671,39.7705,39.6283,39.7641,52400.0
2009-08-31 12:00:00,61.49,61.55,61.23,61.24,67100.0,39.7641,39.8029,39.5959,39.6024,67100.0
2009-08-31 12:10:00,61.23,61.25,61.11,61.12,60300.0,39.5959,39.6089,39.5183,39.5248,60300.0
2009-08-31 12:20:00,61.12,61.18,61.01,61.02,107700.0,39.5248,39.5636,39.4537,39.4601,107700.0
2009-08-31 12:30:00,61.02,61.05,60.76,60.83,98600.0,39.4601,39.4795,39.292,39.3373,98600.0
2009-08-31 12:40:00,60.83,60.9,60.79,60.81,65300.0,39.3373,39.3825,39.3114,39.3243,65300.0
2009-08-31 12:50:00,60.8,60.84,60.75,60.8,32900.0,39.3179,39.3437,39.2855,39.3179,32900.0
2009-08-31 13:00:00,60.81,60.85,60.67,60.85,108100.0,39.3243,39.3502,39.2338,39.3502,108100.0
2009-08-31 13:10:00,60.85,61.04,60.85,60.99,60600.0,39.3502,39.4731,39.3502,39.4407,60600.0
2009-08-31 13:20:00,60.97,61.07,60.93,61.07,68500.0,39.4278,39.4925,39.4019,39.4925,68500.0
2009-08-31 13:30:00,61.06,61.26,61.05,61.24,88300.0,39.486,39.6153,39.4795,39.6024,88300.0
2009-08-31 13:40:00,61.24,61.25,61.06,61.06,30300.0,39.6024,39.6089,39.486,39.486,30300.0
2009-08-31 13:50:00,61.08,61.19,61.07,61.16,27800.0,39.4989,39.5701,39.4925,39.5507,27800.0
2009-08-31 14:00:00,61.17,61.17,61.04,61.12,14000.0,39.5571,39.5571,39.4731,39.5248,14000.0
2009-08-31 14:10:00,61.12,61.13,61.02,61.1,16600.0,39.5248,39.5313,39.4601,39.5119,16600.0
2009-08-31 14:20:00,61.09,61.19,61.01,61.1,31100.0,39.5054,39.5701,39.4537,39.5119,31100.0
2009-08-31 14:30:00,61.09,61.18,61.05,61.18,35200.0,39.5054,39.5636,39.4795,39.5636,35200.0
2009-08-31 14:40:00,61.17,61.2,61.08,61.15,32600.0,39.5571,39.5765,39.4989,39.5442,32600.0
2009-08-31 14:50:00,61.15,61.22,61.08,61.1,37400.0,39.5442,39.5895,39.4989,39.5119,37400.0
2009-08-31 15:00:00,61.08,61.1,60.93,60.99,67900.0,39.4989,39.5119,39.4019,39.4407,67900.0
2009-08-31 15:10:00,60.99,61.2,60.97,61.13,58000.0,39.4407,39.5765,39.4278,39.5313,58000.0
2009-08-31 15:20:00,61.12,61.19,60.96,61.14,70800.0,39.5248,39.5701,39.4213,39.5377,70800.0
2009-08-31 15:30:00,61.14,61.21,61.1,61.14,37100.0,39.5377,39.583,39.5119,39.5377,37100.0
2009-08-31 15:40:00,61.12,61.29,61.08,61.28,80500.0,39.5248,39.6347,39.4989,39.6283,80500.0
2009-08-31 15:50:00,61.28,61.47,61.24,61.41,202500.0,39.6283,39.7511,39.6024,39.7123,202500.0
2009-09-01 09:30:00,61.27,61.88,61.04,61.47,182800.0,39.6218,40.0163,39.4731,39.7511,182800.0
2009-09-01 09:40:00,61.5,61.76,61.36,61.53,142200.0,39.7705,39.9387,39.68,39.7899,142200.0
2009-09-01 09:50:00,61.52,61.58,61.13,61.24,105900.0,39.7835,39.8223,39.5313,39.6024,105900.0
2009-09-01 10:00:00,61.24,61.59,61.05,61.41,342600.0,39.6024,39.8287,39.4795,39.7123,342600.0
2009-09-01 10:10:00,61.4,61.43,60.96,61.19,198100.0,39.7059,39.7253,39.4213,39.5701,198100.0
2009-09-01 10:20:00,61.19,61.3,61.01,61.16,81700.0,39.5701,39.6412,39.4537,39.5507,81700.0
2009-09-01 10:30:00,61.18,61.35,61.1,61.14,68500.0,39.5636,39.6735,39.5119,39.5377,68500.0
2009-09-01 10:40:00,61.13,61.14,60.83,60.91,80900.0,39.5313,39.5377,39.3373,39.389,80900.0
2009-09-01 10:50:00,60.92,60.92,60.51,60.53,109000.0,39.3955,39.3955,39.1303,39.1433,109000.0
2009-09-01 11:00:00,60.52,60.52,60.27,60.37,85700.0,39.1368,39.1368,38.9751,39.0398,85700.0
2009-09-01 11:10:00,60.35,60.5,60.11,60.47,92300.0,39.0269,39.1239,38.8717,39.1045,92300.0
2009-09-01 11:20:00,60.46,60.46,60.07,60.08,82000.0,39.098,39.098,38.8458,38.8523,82000.0
2009-09-01 11:30:00,60.08,60.22,59.8,59.95,130600.0,38.8523,38.9428,38.6712,38.7682,130600.0
2009-09-01 11:40:00,59.94,60.06,59.83,59.98,135700.0,38.7617,38.8393,38.6906,38.7876,135700.0
2009-09-01 11:50:00,59.99,60.08,59.82,59.89,135400.0,38.7941,38.8523,38.6841,38.7294,135400.0
2009-09-01 12:00:00,59.89,60.1,59.83,60.06,192500.0,38.7294,38.8652,38.6906,38.8393,192500.0
2009-09-01 12:10:00,60.05,60.14,59.97,60.1,61000.0,38.8329,38.8911,38.7811,38.8652,61000.0
2009-09-01 12:20:00,60.1,60.14,59.8,60.05,98500.0,38.8652,38.8911,38.6712,38.8329,98500.0
2009-09-01 12:30:00,60.05,60.18,59.93,60.13,72800.0,38.8329,38.9169,38.7553,38.8846,72800.0
2009-09-01 12:40:00,60.12,60.41,60.12,60.38,75400.0,38.8781,39.0657,38.8781,39.0463,75400.0
2009-09-01 12:50:00,60.37,60.38,60.13,60.15,87900.0,39.0398,39.0463,38.8846,38.8975,87900.0
2009-09-01 13:00:00,60.17,60.32,59.92,59.98,67500.0,38.9105,39.0075,38.7488,38.7876,67500.0
2009-09-01 13:10:00,59.97,60.06,59.9,60.01,66800.0,38.7811,38.8393,38.7359,38.807,66800.0
2009-09-01 13:20:00,60.01,60.04,59.91,60.03,97100.0,38.807,38.8264,38.7423,38.8199,97100.0
2009-09-01 13:30:00,60.02,60.02,59.75,59.75,150200.0,38.8135,38.8135,38.6388,38.6388,150200.0
2009-09-01 13:40:00,59.76,60.04,59.75,59.95,153700.0,38.6453,38.8264,38.6388,38.7682,153700.0
2009-09-01 13:50:00,59.94,60.28,59.91,60.24,81400.0,38.7617,38.9816,38.7423,38.9557,81400.0
2009-09-01 14:00:00,60.22,60.24,60.02,60.04,64300.0,38.9428,38.9557,38.8135,38.8264,64300.0
2009-09-01 14:10:00,60.05,60.11,59.96,60.04,86100.0,38.8329,38.8717,38.7747,38.8264,86100.0
2009-09-01 14:20:00,60.06,60.06,59.79,59.92,98100.0,38.8393,38.8393,38.6647,38.7488,98100.0
2009-09-01 14:30:00,59.91,60.09,59.86,60.0,66400.0,38.7423,38.8587,38.71,38.8005,66400.0
2009-09-01 14:40:00,59.99,59.99,59.84,59.85,71700.0,38.7941,38.7941,38.6971,38.7035,71700.0
2009-09-01 14:50:00,59.86,60.1,59.85,60.08,71400.0,38.71,38.8652,38.7035,38.8523,71400.0
2009-09-01 15:00:00,60.08,60.13,60.01,60.02,113300.0,38.8523,38.8846,38.807,38.8135,113300.0
2009-09-01 15:10:00,60.03,60.11,60.01,60.03,86100.0,38.8199,38.8717,38.807,38.8199,86100.0
2009-09-01 15:20:00,60.03,60.03,59.74,59.8,119500.0,38.8199,38.8199,38.6324,38.6712,119500.0
2009-09-01 15:30:00,59.8,59.88,59.75,59.85,101000.0,38.6712,38.7229,38.6388,38.7035,101000.0
2009-09-01 15:40:00,59.86,59.92,59.6,59.67,255700.0,38.71,38.7488,38.5418,38.5871,255700.0
2009-09-01 15:50:00,59.65,60.03,59.63,59.77,391400.0,38.5742,38.8199,38.5612,38.6518,391400.0
2009-09-02 09:30:00,60.36,60.97,60.2,60.75,771000.0,39.0333,39.4278,38.9299,39.2855,771000.0
2009-09-02 09:40:00,60.75,61.74,60.55,61.58,628700.0,39.2855,39.9257,39.1562,39.8223,628700.0
2009-09-02 09:50:00,61.6,61.73,61.11,61.17,281200.0,39.8352,39.9193,39.5183,39.5571,281200.0
2009-09-02 10:00:00,61.13,61.34,61.03,61.29,295900.0,39.5313,39.6671,39.4666,39.6347,295900.0
2009-09-02 10:10:00,61.31,61.4,61.04,61.37,227900.0,39.6477,39.7059,39.4731,39.6865,227900.0
2009-09-02 10:20:00,61.4,61.49,61.17,61.4,230500.0,39.7059,39.7641,39.5571,39.7059,230500.0
2009-09-02 10:30:00,61.4,61.71,61.29,61.45,310500.0,39.7059,39.9063,39.6347,39.7382,310500.0
2009-09-02 10:40:00,61.45,61.99,61.41,61.88,184600.0,39.7382,40.0874,39.7123,40.0163,184600.0
2009-09-02 10:50:00,61.89,62.06,61.77,62.01,162300.0,40.0227,40.1327,39.9451,40.1003,162300.0
2009-09-02 11:00:00,62.0,62.04,61.71,61.78,103800.0,40.0939,40.1197,39.9063,39.9516,103800.0
2009-09-02 11:10:00,61.78,61.89,61.69,61.72,133400.0,39.9516,40.0227,39.8934,39.9128,133400.0
2009-09-02 11:20:00,61.72,61.9,61.72,61.8,134700.0,39.9128,40.0292,39.9128,39.9645,134700.0
2009-09-02 11:30:00,61.8,61.9,61.64,61.65,118700.0,39.9645,40.0292,39.8611,39.8675,118700.0
2009-09-02 11:40:00,61.65,61.71,61.54,61.6,88700.0,39.8675,39.9063,39.7964,39.8352,88700.0
2009-09-02 11:50:00,61.61,61.81,61.56,61.65,155800.0,39.8417,39.971,39.8093,39.8675,155800.0
2009-09-02 12:00:00,61.66,61.84,61.59,61.73,140700.0,39.874,39.9904,39.8287,39.9193,140700.0
2009-09-02 12:10:00,61.72,61.83,61.57,61.71,86300.0,39.9128,39.9839,39.8158,39.9063,86300.0
2009-09-02 12:20:00,61.71,61.9,61.68,61.82,78200.0,39.9063,40.0292,39.8869,39.9775,78200.0
2009-09-02 12:30:00,61.82,61.94,61.74,61.93,83300.0,39.9775,40.0551,39.9257,40.0486,83300.0
2009-09-02 12:40:00,61.93,61.97,61.88,61.96,40200.0,40.0486,40.0745,40.0163,40.068,40200.0
2009-09-02 12:50:00,61.97,62.04,61.85,61.9,90300.0,40.0745,40.1197,39.9969,40.0292,90300.0
2009-09-02 13:00:00,61.89,61.91,61.71,61.74,46100.0,40.0227,40.0357,39.9063,39.9257,46100.0
2009-09-02 13:10:00,61.74,61.85,61.71,61.79,39600.0,39.9257,39.9969,39.9063,39.9581,39600.0
2009-09-02 13:20:00,61.79,61.99,61.74,61.96,76000.0,39.9581,40.0874,39.9257,40.068,76000.0
2009-09-02 13:30:00,61.97,61.97,61.77,61.79,63100.0,40.0745,40.0745,39.9451,39.9581,63100.0
2009-09-02 13:40:00,61.78,61.8,61.72,61.72,62800.0,39.9516,39.9645,39.9128,39.9128,62800.0
2009-09-02 13:50:00,61.71,61.71,61.56,61.61,59600.0,39.9063,39.9063,39.8093,39.8417,59600.0
2009-09-02 14:00:00,61.6,61.7,61.42,61.42,121700.0,39.8352,39.8999,39.7188,39.7188,121700.0
2009-09-02 14:10:00,61.42,61.61,61.42,61.5,67600.0,39.7188,39.8417,39.7188,39.7705,67600.0
2009-09-02 14:20:00,61.5,61.59,61.46,61.49,44800.0,39.7705,39.8287,39.7447,39.7641,44800.0
2009-09-02 14:30:00,61.49,61.54,61.45,61.46,70500.0,39.7641,39.7964,39.7382,39.7447,70500.0
2009-09-02 14:40:00,61.46,61.51,61.38,61.5,69300.0,39.7447,39.777,39.6929,39.7705,69300.0
2009-09-02 14:50:00,61.49,61.55,61.41,61.42,49100.0,39.7641,39.8029,39.7123,39.7188,49100.0
2009-09-02 15:00:00,61.41,61.42,61.27,61.35,99000.0,39.7123,39.7188,39.6218,39.6735,99000.0
2009-09-02 15:10:00,61.35,61.55,61.34,61.54,89500.0,39.6735,39.8029,39.6671,39.7964,89500.0
2009-09-02 15:20:00,61.54,61.59,61.4,61.4,119600.0,39.7964,39.8287,39.7059,39.7059,119600.0
2009-09-02 15:30:00,61.41,61.72,61.33,61.44,270300.0,39.7123,39.9128,39.6606,39.7317,270300.0
2009-09-02 15:40:00,61.44,61.45,61.31,61.33,149600.0,39.7317,39.7382,39.6477,39.6606,149600.0
2009-09-02 15:50:00,61.33,61.4,61.16,61.18,364300.0,39.6606,39.7059,39.5507,39.5636,364300.0
2009-09-03 09:30:00,61.59,61.74,61.09,61.19,293200.0,39.8287,39.9257,39.5054,39.5701,293200.0
2009-09-03 09:40:00,61.21,61.47,61.2,61.42,105200.0,39.583,39.7511,39.5765,39.7188,105200.0
2009-09-03 09:50:00,61.4,61.47,61.15,61.46,93800.0,39.7059,39.7511,39.5442,39.7447,93800.0
2009-09-03 10:00:00,61.45,61.58,60.95,61.08,158400.0,39.7382,39.8223,39.4149,39.4989,158400.0
2009-09-03 10:10:00,61.07,61.16,60.8,60.88,78500.0,39.4925,39.5507,39.3179,39.3696,78500.0
2009-09-03 10:20:00,60.89,61.03,60.7,60.9,90300.0,39.3761,39.4666,39.2532,39.3825,90300.0
2009-09-03 10:30:00,60.91,61.0,60.69,60.98,59500.0,39.389,39.4472,39.2467,39.4343,59500.0
2009-09-03 10:40:00,60.98,61.06,60.81,60.9,42000.0,39.4343,39.486,39.3243,39.3825,42000.0
2009-09-03 10:50:00,60.91,61.0,60.52,60.56,114900.0,39.389,39.4472,39.1368,39.1627,114900.0
2009-09-03 11:00:00,60.57,60.84,60.55,60.8,61100.0,39.1691,39.3437,39.1562,39.3179,61100.0
2009-09-03 11:10:00,60.82,60.92,60.6,60.63,49100.0,39.3308,39.3955,39.1885,39.2079,49100.0
2009-09-03 11:20:00,60.62,60.66,60.49,60.53,66600.0,39.2015,39.2273,39.1174,39.1433,66600.0
2009-09-03 11:30:00,60.52,60.68,60.5,60.57,57500.0,39.1368,39.2403,39.1239,39.1691,57500.0
2009-09-03 11:40:00,60.57,60.58,60.39,60.49,81500.0,39.1691,39.1756,39.0527,39.1174,81500.0
2009-09-03 11:50:00,60.49,60.6,60.44,60.54,63000.0,39.1174,39.1885,39.0851,39.1497,63000.0
2009-09-03 12:00:00,60.53,60.7,60.47,60.65,82500.0,39.1433,39.2532,39.1045,39.2209,82500.0
2009-09-03 12:10:00,60.66,60.75,60.56,60.65,57700.0,39.2273,39.2855,39.1627,39.2209,57700.0
2009-09-03 12:20:00,60.64,60.7,60.64,60.65,33300.0,39.2144,39.2532,39.2144,39.2209,33300.0
2009-09-03 12:30:00,60.65,60.65,60.51,60.59,44700.0,39.2209,39.2209,39.1303,39.1821,44700.0
2009-09-03 12:40:00,60.59,60.66,60.59,60.64,40900.0,39.1821,39.2273,39.1821,39.2144,40900.0
2009-09-03 12:50:00,60.64,60.81,60.64,60.77,64600.0,39.2144,39.3243,39.2144,39.2985,64600.0
2009-09-03 13:00:00,60.78,60.9,60.76,60.89,54400.0,39.3049,39.3825,39.292,39.3761,54400.0
2009-09-03 13:10:00,60.89,60.95,60.75,60.79,71300.0,39.3761,39.4149,39.2855,39.3114,71300.0
2009-09-03 13:20:00,60.76,60.76,60.58,60.58,67800.0,39.292,39.292,39.1756,39.1756,67800.0
2009-09-03 13:30:00,60.59,60.67,60.5,60.52,94400.0,39.1821,39.2338,39.1239,39.1368,94400.0
2009-09-03 13:40:00,60.54,60.61,60.5,60.54,43700.0,39.1497,39.195,39.1239,39.1497,43700.0
2009-09-03 13:50:00,60.55,60.57,60.5,60.56,66700.0,39.1562,39.1691,39.1239,39.1627,66700.0
2009-09-03 14:00:00,60.57,60.63,60.52,60.52,47900.0,39.1691,39.2079,39.1368,39.1368,47900.0
2009-09-03 14:10:00,60.54,60.58,60.48,60.55,59500.0,39.1497,39.1756,39.1109,39.1562,59500.0
2009-09-03 14:20:00,60.55,60.6,60.48,60.54,63200.0,39.1562,39.1885,39.1109,39.1497,63200.0
2009-09-03 14:30:00,60.54,60.56,60.49,60.51,40900.0,39.1497,39.1627,39.1174,39.1303,40900.0
2009-09-03 14:40:00,60.5,60.51,60.38,60.38,36800.0,39.1239,39.1303,39.0463,39.0463,36800.0
2009-09-03 14:50:00,60.4,60.5,60.33,60.35,102900.0,39.0592,39.1239,39.0139,39.0269,102900.0
2009-09-03 15:00:00,60.37,60.48,60.34,60.44,62500.0,39.0398,39.1109,39.0204,39.0851,62500.0
2009-09-03 15:10:00,60.45,60.46,60.3,60.32,52100.0,39.0915,39.098,38.9945,39.0075,52100.0
2009-09-03 15:20:00,60.31,60.48,60.31,60.47,93000.0,39.001,39.1109,39.001,39.1045,93000.0
2009-09-03 15:30:00,60.47,60.66,60.46,60.64,204100.0,39.1045,39.2273,39.098,39.2144,204100.0
2009-09-03 15:40:00,60.64,60.75,60.55,60.75,173400.0,39.2144,39.2855,39.1562,39.2855,173400.0
2009-09-03 15:50:00,60.75,60.94,60.7,60.83,397500.0,39.2855,39.4084,39.2532,39.3373,397500.0
2009-09-04 09:30:00,60.84,61.26,60.56,61.12,129500.0,39.3437,39.6153,39.1627,39.5248,129500.0
2009-09-04 09:40:00,61.17,61.3,60.85,60.88,64300.0,39.5571,39.6412,39.3502,39.3696,64300.0
2009-09-04 09:50:00,60.91,61.23,60.77,61.17,95600.0,39.389,39.5959,39.2985,39.5571,95600.0
2009-09-04 10:00:00,61.16,61.5,61.13,61.41,88000.0,39.5507,39.7705,39.5313,39.7123,88000.0
2009-09-04 10:10:00,61.43,61.43,61.16,61.2,59400.0,39.7253,39.7253,39.5507,39.5765,59400.0
2009-09-04 10:20:00,61.2,61.26,61.16,61.19,27600.0,39.5765,39.6153,39.5507,39.5701,27600.0
2009-09-04 10:30:00,61.16,61.4,61.12,61.16,63100.0,39.5507,39.7059,39.5248,39.5507,63100.0
2009-09-04 10:40:00,61.16,61.23,61.04,61.07,55500.0,39.5507,39.5959,39.4731,39.4925,55500.0
2009-09-04 10:50:00,61.08,61.18,61.02,61.09,36000.0,39.4989,39.5636,39.4601,39.5054,36000.0
2009-09-04 11:00:00,61.12,61.12,60.9,60.96,49600.0,39.5248,39.5248,39.3825,39.4213,49600.0
2009-09-04 11:10:00,60.97,61.01,60.9,60.96,37300.0,39.4278,39.4537,39.3825,39.4213,37300.0
2009-09-04 11:20:00,60.96,61.12,60.93,61.05,68000.0,39.4213,39.5248,39.4019,39.4795,68000.0
2009-09-04 11:30:00,61.07,61.17,60.93,60.99,47800.0,39.4925,39.5571,39.4019,39.4407,47800.0
2009-09-04 11:40:00,61.0,61.05,60.94,61.01,38600.0,39.4472,39.4795,39.4084,39.4537,38600.0
2009-09-04 11:50:00,61.01,61.07,60.96,61.06,55000.0,39.4537,39.4925,39.4213,39.486,55000.0
2009-09-04 12:00:00,61.07,61.37,61.01,61.33,68900.0,39.4925,39.6865,39.4537,39.6606,68900.0
2009-09-04 12:10:00,61.34,61.41,61.24,61.38,58200.0,39.6671,39.7123,39.6024,39.6929,58200.0
2009-09-04 12:20:00,61.35,61.45,61.35,61.42,37100.0,39.6735,39.7382,39.6735,39.7188,37100.0
2009-09-04 12:30:00,61.43,61.5,61.35,61.5,57700.0,39.7253,39.7705,39.6735,39.7705,57700.0
2009-09-04 12:40:00,61.5,61.53,61.48,61.51,34500.0,39.7705,39.7899,39.7576,39.777,34500.0
2009-09-04 12:50:00,61.51,61.63,61.51,61.61,39100.0,39.777,39.8546,39.777,39.8417,39100.0
2009-09-04 13:00:00,61.61,61.63,61.45,61.53,64800.0,39.8417,39.8546,39.7382,39.7899,64800.0
2009-09-04 13:10:00,61.53,61.69,61.5,61.6,65600.0,39.7899,39.8934,39.7705,39.8352,65600.0
2009-09-04 13:20:00,61.62,61.75,61.6,61.68,41100.0,39.8481,39.9322,39.8352,39.8869,41100.0
2009-09-04 13:30:00,61.68,61.75,61.6,61.61,32300.0,39.8869,39.9322,39.8352,39.8417,32300.0
2009-09-04 13:40:00,61.61,61.63,61.52,61.55,43700.0,39.8417,39.8546,39.7835,39.8029,43700.0
2009-09-04 13:50:00,61.54,61.57,61.48,61.48,35500.0,39.7964,39.8158,39.7576,39.7576,35500.0
2009-09-04 14:00:00,61.5,61.65,61.49,61.62,35600.0,39.7705,39.8675,39.7641,39.8481,35600.0
2009-09-04 14:10:00,61.62,61.62,61.53,61.6,43700.0,39.8481,39.8481,39.7899,39.8352,43700.0
2009-09-04 14:20:00,61.6,61.68,61.6,61.65,51600.0,39.8352,39.8869,39.8352,39.8675,51600.0
2009-09-04 14:30:00,61.65,61.73,61.64,61.66,44000.0,39.8675,39.9193,39.8611,39.874,44000.0
2009-09-04 14:40:00,61.68,61.8,61.65,61.79,59900.0,39.8869,39.9645,39.8675,39.9581,59900.0
2009-09-04 14:50:00,61.8,61.88,61.78,61.8,52700.0,39.9645,40.0163,39.9516,39.9645,52700.0
2009-09-04 15:00:00,61.8,61.85,61.69,61.69,50600.0,39.9645,39.9969,39.8934,39.8934,50600.0
2009-09-04 15:10:00,61.67,61.73,61.66,61.69,29800.0,39.8805,39.9193,39.874,39.8934,29800.0
2009-09-04 15:20:00,61.69,61.77,61.66,61.76,30800.0,39.8934,39.9451,39.874,39.9387,30800.0
2009-09-04 15:30:00,61.77,61.79,61.68,61.78,74100.0,39.9451,39.9581,39.8869,39.9516,74100.0
2009-09-04 15:40:00,61.79,61.87,61.75,61.75,153200.0,39.9581,40.0098,39.9322,39.9322,153200.0
2009-09-04 15:50:00,61.74,61.81,61.67,61.76,251500.0,39.9257,39.971,39.8805,39.9387,251500.0
2009-09-08 09:30:00,62.86,63.33,62.55,62.94,196100.0,40.65,40.9539,40.4495,40.7017,196100.0
2009-09-08 09:40:00,62.93,63.0,62.68,62.98,121800.0,40.6953,40.7405,40.5336,40.7276,121800.0
2009-09-08 09:50:00,62.98,63.1,62.86,62.86,120400.0,40.7276,40.8052,40.65,40.65,120400.0
2009-09-08 10:00:00,62.88,63.03,62.68,62.76,75100.0,40.6629,40.7599,40.5336,40.5853,75100.0
2009-09-08 10:10:00,62.74,63.1,62.74,63.0,64000.0,40.5724,40.8052,40.5724,40.7405,64000.0
2009-09-08 10:20:00,63.0,63.23,63.0,63.2,62000.0,40.7405,40.8893,40.7405,40.8699,62000.0
2009-09-08 10:30:00,63.23,63.47,63.21,63.29,79500.0,40.8893,41.0445,40.8763,40.9281,79500.0
2009-09-08 10:40:00,63.28,63.31,63.13,63.28,90300.0,40.9216,40.941,40.8246,40.9216,90300.0
2009-09-08 10:50:00,63.26,63.46,63.24,63.46,89600.0,40.9087,41.038,40.8957,41.038,89600.0
2009-09-08 11:00:00,63.44,63.8,63.44,63.67,136400.0,41.0251,41.2579,41.0251,41.1738,136400.0
2009-09-08 11:10:00,63.67,63.82,63.65,63.76,52200.0,41.1738,41.2708,41.1609,41.232,52200.0
2009-09-08 11:20:00,63.76,63.93,63.72,63.85,56600.0,41.232,41.342,41.2062,41.2902,56600.0
2009-09-08 11:30:00,63.85,63.87,63.48,63.5,49400.0,41.2902,41.3032,41.0509,41.0639,49400.0
2009-09-08 11:40:00,63.5,63.57,63.43,63.51,50000.0,41.0639,41.1091,41.0186,41.0703,50000.0
2009-09-08 11:50:00,63.51,63.51,63.36,63.43,72100.0,41.0703,41.0703,40.9733,41.0186,72100.0
2009-09-08 12:00:00,63.43,63.5,63.38,63.47,73000.0,41.0186,41.0639,40.9863,41.0445,73000.0
2009-09-08 12:10:00,63.49,63.63,63.45,63.57,60500.0,41.0574,41.148,41.0315,41.1091,60500.0
2009-09-08 12:20:00,63.57,63.72,63.56,63.67,43100.0,41.1091,41.2062,41.1027,41.1738,43100.0
2009-09-08 12:30:00,63.68,63.79,63.66,63.76,26100.0,41.1803,41.2514,41.1674,41.232,26100.0
2009-09-08 12:40:00,63.77,63.85,63.66,63.69,38500.0,41.2385,41.2902,41.1674,41.1868,38500.0
2009-09-08 12:50:00,63.69,63.75,63.63,63.73,47500.0,41.1868,41.2256,41.148,41.2126,47500.0
2009-09-08 13:00:00,63.73,63.81,63.73,63.78,59600.0,41.2126,41.2644,41.2126,41.245,59600.0
2009-09-08 13:10:00,63.76,63.77,63.47,63.49,76800.0,41.232,41.2385,41.0445,41.0574,76800.0
2009-09-08 13:20:00,63.5,63.54,63.44,63.51,31500.0,41.0639,41.0897,41.0251,41.0703,31500.0
2009-09-08 13:30:00,63.51,63.54,63.33,63.35,40000.0,41.0703,41.0897,40.9539,40.9669,40000.0
2009-09-08 13:40:00,63.35,63.45,63.25,63.26,35600.0,40.9669,41.0315,40.9022,40.9087,35600.0
2009-09-08 13:50:00,63.25,63.43,63.21,63.4,44600.0,40.9022,41.0186,40.8763,40.9992,44600.0
2009-09-08 14:00:00,63.41,63.47,63.32,63.39,58000.0,41.0057,41.0445,40.9475,40.9927,58000.0
2009-09-08 14:10:00,63.39,63.55,63.35,63.46,52300.0,40.9927,41.0962,40.9669,41.038,52300.0
2009-09-08 14:20:00,63.46,63.59,63.41,63.49,39000.0,41.038,41.1221,41.0057,41.0574,39000.0
2009-09-08 14:30:00,63.5,63.62,63.5,63.6,43600.0,41.0639,41.1415,41.0639,41.1285,43600.0
2009-09-08 14:40:00,63.6,63.69,63.54,63.68,74300.0,41.1285,41.1868,41.0897,41.1803,74300.0
2009-09-08 14:50:00,63.69,63.69,63.55,63.61,73400.0,41.1868,41.1868,41.0962,41.135,73400.0
2009-09-08 15:00:00,63.61,63.61,63.48,63.53,112600.0,41.135,41.135,41.0509,41.0833,112600.0
2009-09-08 15:10:00,63.53,63.62,63.49,63.58,80100.0,41.0833,41.1415,41.0574,41.1156,80100.0
2009-09-08 15:20:00,63.58,63.73,63.52,63.7,61100.0,41.1156,41.2126,41.0768,41.1932,61100.0
2009-09-08 15:30:00,63.71,63.76,63.65,63.71,115300.0,41.1997,41.232,41.1609,41.1997,115300.0
2009-09-08 15:40:00,63.7,63.72,63.49,63.58,132500.0,41.1932,41.2062,41.0574,41.1156,132500.0
2009-09-08 15:50:00,63.59,63.64,63.48,63.51,290800.0,41.1221,41.1544,41.0509,41.0703,290800.0
2009-09-09 09:30:00,63.9,64.1,63.5,63.6,219600.0,41.3226,41.4519,41.0639,41.1285,219600.0
2009-09-09 09:40:00,63.55,63.83,63.41,63.74,92400.0,41.0962,41.2773,41.0057,41.2191,92400.0
2009-09-09 09:50:00,63.75,64.2,63.75,63.86,99700.0,41.2256,41.5166,41.2256,41.2967,99700.0
2009-09-09 10:00:00,63.88,64.18,63.86,64.14,57500.0,41.3096,41.5036,41.2967,41.4778,57500.0
2009-09-09 10:10:00,64.14,64.88,64.12,64.86,298000.0,41.4778,41.9563,41.4648,41.9434,298000.0
2009-09-09 10:20:00,64.85,64.86,64.46,64.53,112800.0,41.9369,41.9434,41.6847,41.73,112800.0
2009-09-09 10:30:00,64.51,64.55,64.33,64.49,115500.0,41.717,41.7429,41.6006,41.7041,115500.0
2009-09-09 10:40:00,64.5,64.51,64.34,64.38,60900.0,41.7106,41.717,41.6071,41.633,60900.0
2009-09-09 10:50:00,64.37,64.4,64.29,64.35,51900.0,41.6265,41.6459,41.5748,41.6136,51900.0
2009-09-09 11:00:00,64.37,64.61,64.36,64.5,45600.0,41.6265,41.7817,41.62,41.7106,45600.0
2009-09-09 11:10:00,64.5,64.52,64.42,64.49,46700.0,41.7106,41.7235,41.6588,41.7041,46700.0
2009-09-09 11:20:00,64.48,64.83,64.48,64.69,56200.0,41.6976,41.924,41.6976,41.8334,56200.0
2009-09-09 11:30:00,64.7,64.83,64.63,64.74,83200.0,41.8399,41.924,41.7946,41.8658,83200.0
2009-09-09 11:40:00,64.73,64.83,64.67,64.76,105400.0,41.8593,41.924,41.8205,41.8787,105400.0
2009-09-09 11:50:00,64.76,64.79,64.58,64.61,94400.0,41.8787,41.8981,41.7623,41.7817,94400.0
2009-09-09 12:00:00,64.61,64.72,64.57,64.68,81000.0,41.7817,41.8528,41.7558,41.827,81000.0
2009-09-09 12:10:00,64.7,64.75,64.57,64.57,53700.0,41.8399,41.8722,41.7558,41.7558,53700.0
2009-09-09 12:20:00,64.58,64.58,64.4,64.44,48600.0,41.7623,41.7623,41.6459,41.6718,48600.0
2009-09-09 12:30:00,64.44,64.45,64.32,64.34,63800.0,41.6718,41.6782,41.5942,41.6071,63800.0
2009-09-09 12:40:00,64.33,64.44,64.3,64.3,37600.0,41.6006,41.6718,41.5812,41.5812,37600.0
2009-09-09 12:50:00,64.31,64.4,64.3,64.4,48000.0,41.5877,41.6459,41.5812,41.6459,48000.0
2009-09-09 13:00:00,64.39,64.47,64.25,64.39,75500.0,41.6394,41.6912,41.5489,41.6394,75500.0
2009-09-09 13:10:00,64.38,64.6,64.34,64.49,61800.0,41.633,41.7752,41.6071,41.7041,61800.0
2009-09-09 13:20:00,64.51,64.56,64.37,64.38,37400.0,41.717,41.7494,41.6265,41.633,37400.0
2009-09-09 13:30:00,64.38,64.4,64.3,64.31,28600.0,41.633,41.6459,41.5812,41.5877,28600.0
2009-09-09 13:40:00,64.3,64.31,64.17,64.18,33800.0,41.5812,41.5877,41.4972,41.5036,33800.0
2009-09-09 13:50:00,64.16,64.17,64.02,64.04,38500.0,41.4907,41.4972,41.4002,41.4131,38500.0
2009-09-09 14:00:00,64.05,64.16,63.76,63.78,88600.0,41.4196,41.4907,41.232,41.245,88600.0
2009-09-09 14:10:00,63.79,63.83,63.61,63.75,82100.0,41.2514,41.2773,41.135,41.2256,82100.0
2009-09-09 14:20:00,63.75,63.78,63.59,63.67,49000.0,41.2256,41.245,41.1221,41.1738,49000.0
2009-09-09 14:30:00,63.67,63.78,63.6,63.61,40600.0,41.1738,41.245,41.1285,41.135,40600.0
2009-09-09 14:40:00,63.61,63.61,63.44,63.45,83800.0,41.135,41.135,41.0251,41.0315,83800.0
2009-09-09 14:50:00,63.45,63.47,63.36,63.42,85300.0,41.0315,41.0445,40.9733,41.0121,85300.0
2009-09-09 15:00:00,63.43,63.52,63.4,63.5,67700.0,41.0186,41.0768,40.9992,41.0639,67700.0
2009-09-09 15:10:00,63.5,63.68,63.48,63.59,68600.0,41.0639,41.1803,41.0509,41.1221,68600.0
2009-09-09 15:20:00,63.6,63.75,63.6,63.65,70900.0,41.1285,41.2256,41.1285,41.1609,70900.0
2009-09-09 15:30:00,63.67,63.76,63.51,63.55,89100.0,41.1738,41.232,41.0703,41.0962,89100.0
2009-09-09 15:40:00,63.55,63.84,63.54,63.81,118300.0,41.0962,41.2838,41.0897,41.2644,118300.0
2009-09-09 15:50:00,63.81,63.86,63.62,63.67,175700.0,41.2644,41.2967,41.1415,41.1738,175700.0
2009-09-10 09:30:00,64.05,64.17,63.61,63.7,99500.0,41.4196,41.4972,41.135,41.1932,99500.0
2009-09-10 09:40:00,63.69,64.06,63.51,63.64,85600.0,41.1868,41.426,41.0703,41.1544,85600.0
2009-09-10 09:50:00,63.63,64.11,63.63,64.04,100200.0,41.148,41.4584,41.148,41.4131,100200.0
2009-09-10 10:00:00,64.03,64.16,63.87,63.99,69900.0,41.4066,41.4907,41.3032,41.3808,69900.0
2009-09-10 10:10:00,63.97,63.99,63.65,63.75,101700.0,41.3678,41.3808,41.1609,41.2256,101700.0
2009-09-10 10:20:00,63.73,63.94,63.65,63.79,78400.0,41.2126,41.3484,41.1609,41.2514,78400.0
2009-09-10 10:30:00,63.79,64.16,63.77,64.16,132300.0,41.2514,41.4907,41.2385,41.4907,132300.0
2009-09-10 10:40:00,64.17,64.3,64.03,64.24,58700.0,41.4972,41.5812,41.4066,41.5424,58700.0
2009-09-10 10:50:00,64.25,64.83,64.23,64.76,112800.0,41.5489,41.924,41.536,41.8787,112800.0
2009-09-10 11:00:00,64.79,64.88,64.4,64.73,125300.0,41.8981,41.9563,41.6459,41.8593,125300.0
2009-09-10 11:10:00,64.72,64.74,64.41,64.41,66200.0,41.8528,41.8658,41.6524,41.6524,66200.0
2009-09-10 11:20:00,64.43,64.46,64.2,64.2,53900.0,41.6653,41.6847,41.5166,41.5166,53900.0
2009-09-10 11:30:00,64.2,64.41,64.1,64.41,33200.0,41.5166,41.6524,41.4519,41.6524,33200.0
2009-09-10 11:40:00,64.41,64.59,64.38,64.58,53700.0,41.6524,41.7688,41.633,41.7623,53700.0
2009-09-10 11:50:00,64.59,64.65,64.5,64.5,136900.0,41.7688,41.8076,41.7106,41.7106,136900.0
2009-09-10 12:00:00,64.5,64.51,64.35,64.41,53200.0,41.7106,41.717,41.6136,41.6524,53200.0
2009-09-10 12:10:00,64.42,64.42,64.25,64.28,50800.0,41.6588,41.6588,41.5489,41.5683,50800.0
2009-09-10 12:20:00,64.28,64.46,64.24,64.4,46900.0,41.5683,41.6847,41.5424,41.6459,46900.0
2009-09-10 12:30:00,64.38,64.53,64.38,64.48,29100.0,41.633,41.73,41.633,41.6976,29100.0
2009-09-10 12:40:00,64.47,64.64,64.47,64.56,105100.0,41.6912,41.8011,41.6912,41.7494,105100.0
2009-09-10 12:50:00,64.56,64.61,64.52,64.56,71000.0,41.7494,41.7817,41.7235,41.7494,71000.0
2009-09-10 13:00:00,64.55,64.76,64.5,64.75,125800.0,41.7429,41.8787,41.7106,41.8722,125800.0
2009-09-10 13:10:00,64.72,64.78,64.6,64.62,67400.0,41.8528,41.8916,41.7752,41.7882,67400.0
2009-09-10 13:20:00,64.63,64.65,64.5,64.5,36000.0,41.7946,41.8076,41.7106,41.7106,36000.0
2009-09-10 13:30:00,64.5,64.7,64.5,64.67,81800.0,41.7106,41.8399,41.7106,41.8205,81800.0
2009-09-10 13:40:00,64.68,64.79,64.58,64.77,54700.0,41.827,41.8981,41.7623,41.8852,54700.0
2009-09-10 13:50:00,64.78,64.99,64.77,64.99,75500.0,41.8916,42.0274,41.8852,42.0274,75500.0
2009-09-10 14:00:00,64.99,65.03,64.88,65.0,113100.0,42.0274,42.0533,41.9563,42.0339,113100.0
2009-09-10 14:10:00,64.99,65.05,64.93,65.03,69300.0,42.0274,42.0662,41.9886,42.0533,69300.0
2009-09-10 14:20:00,65.03,65.11,64.95,65.05,115700.0,42.0533,42.105,42.0016,42.0662,115700.0
2009-09-10 14:30:00,65.07,65.21,65.07,65.18,86900.0,42.0792,42.1697,42.0792,42.1503,86900.0
2009-09-10 14:40:00,65.21,65.3,65.2,65.25,83800.0,42.1697,42.2279,42.1632,42.1956,83800.0
2009-09-10 14:50:00,65.25,65.45,65.25,65.42,123500.0,42.1956,42.3249,42.1956,42.3055,123500.0
2009-09-10 15:00:00,65.42,65.45,65.02,65.05,141200.0,42.3055,42.3249,42.0468,42.0662,141200.0
2009-09-10 15:10:00,65.05,65.11,64.96,65.01,72300.0,42.0662,42.105,42.008,42.0404,72300.0
2009-09-10 15:20:00,65.02,65.25,65.01,65.22,83900.0,42.0468,42.1956,42.0404,42.1762,83900.0
2009-09-10 15:30:00,65.22,65.45,65.21,65.43,187200.0,42.1762,42.3249,42.1697,42.312,187200.0
2009-09-10 15:40:00,65.42,65.5,65.4,65.43,239600.0,42.3055,42.3572,42.2926,42.312,239600.0
2009-09-10 15:50:00,65.43,65.47,65.28,65.42,415300.0,42.312,42.3378,42.215,42.3055,415300.0
2009-09-11 09:30:00,65.73,66.26,65.53,66.08,262100.0,42.6096,42.9531,42.4799,42.8365,262100.0
2009-09-11 09:40:00,66.07,66.64,65.95,66.63,218700.0,42.83,43.1995,42.7522,43.193,218700.0
2009-09-11 09:50:00,66.64,66.64,66.35,66.45,271000.0,43.1995,43.1995,43.0115,43.0763,271000.0
2009-09-11 10:00:00,66.47,66.54,65.77,66.06,259100.0,43.0893,43.1346,42.6355,42.8235,259100.0
2009-09-11 10:10:00,66.06,66.09,65.9,66.03,74900.0,42.8235,42.8429,42.7198,42.804,74900.0
2009-09-11 10:20:00,66.0,66.19,65.97,66.09,93800.0,42.7846,42.9078,42.7651,42.8429,93800.0
2009-09-11 10:30:00,66.1,66.25,66.05,66.16,80200.0,42.8494,42.9467,42.817,42.8883,80200.0
2009-09-11 10:40:00,66.16,66.28,66.02,66.13,88600.0,42.8883,42.9661,42.7976,42.8689,88600.0
2009-09-11 10:50:00,66.14,66.2,65.93,66.03,89700.0,42.8753,42.9142,42.7392,42.804,89700.0
2009-09-11 11:00:00,66.06,66.06,65.9,65.95,80400.0,42.8235,42.8235,42.7198,42.7522,80400.0
2009-09-11 11:10:00,65.97,66.29,65.91,66.22,166300.0,42.7651,42.9726,42.7262,42.9272,166300.0
2009-09-11 11:20:00,66.25,66.29,65.95,66.07,172400.0,42.9467,42.9726,42.7522,42.83,172400.0
2009-09-11 11:30:00,66.07,66.13,65.78,65.8,96800.0,42.83,42.8689,42.642,42.6549,96800.0
2009-09-11 11:40:00,65.8,65.85,65.5,65.52,79100.0,42.6549,42.6874,42.4605,42.4734,79100.0
2009-09-11 11:50:00,65.51,65.68,65.51,65.61,110000.0,42.4669,42.5771,42.4669,42.5318,110000.0
2009-09-11 12:00:00,65.62,65.7,65.5,65.52,90200.0,42.5383,42.5901,42.4605,42.4734,90200.0
2009-09-11 12:10:00,65.52,65.61,65.45,65.56,50200.0,42.4734,42.5318,42.4281,42.4994,50200.0
2009-09-11 12:20:00,65.56,65.57,65.05,65.11,63800.0,42.4994,42.5058,42.1688,42.2076,63800.0
2009-09-11 12:30:00,65.12,65.19,64.75,64.77,88500.0,42.2141,42.2595,41.9743,41.9872,88500.0
2009-09-11 12:40:00,64.77,64.97,64.67,64.97,65700.0,41.9872,42.1169,41.9224,42.1169,65700.0
2009-09-11 12:50:00,64.99,65.41,64.91,65.35,91500.0,42.1299,42.4021,42.078,42.3632,91500.0
2009-09-11 13:00:00,65.34,65.55,65.32,65.53,98000.0,42.3567,42.4929,42.3438,42.4799,98000.0
2009-09-11 13:10:00,65.52,65.8,65.52,65.66,102300.0,42.4734,42.6549,42.4734,42.5642,102300.0
2009-09-11 13:20:00,65.65,65.7,65.57,65.65,57800.0,42.5577,42.5901,42.5058,42.5577,57800.0
2009-09-11 13:30:00,65.64,65.74,65.51,65.51,46100.0,42.5512,42.616,42.4669,42.4669,46100.0
2009-09-11 13:40:00,65.52,65.52,65.26,65.28,69800.0,42.4734,42.4734,42.3049,42.3178,69800.0
2009-09-11 13:50:00,65.29,65.36,65.17,65.21,58600.0,42.3243,42.3697,42.2465,42.2725,58600.0
2009-09-11 14:00:00,65.21,65.43,65.21,65.4,51800.0,42.2725,42.4151,42.2725,42.3956,51800.0
2009-09-11 14:10:00,65.4,65.44,65.27,65.41,30400.0,42.3956,42.4216,42.3114,42.4021,30400.0
2009-09-11 14:20:00,65.41,65.54,65.4,65.53,34300.0,42.4021,42.4864,42.3956,42.4799,34300.0
2009-09-11 14:30:00,65.53,65.66,65.53,65.61,45800.0,42.4799,42.5642,42.4799,42.5318,45800.0
2009-09-11 14:40:00,65.63,65.64,65.56,65.63,199800.0,42.5447,42.5512,42.4994,42.5447,199800.0
2009-09-11 14:50:00,65.64,65.7,65.6,65.63,55300.0,42.5512,42.5901,42.5253,42.5447,55300.0
2009-09-11 15:00:00,65.62,65.64,65.59,65.62,66900.0,42.5383,42.5512,42.5188,42.5383,66900.0
2009-09-11 15:10:00,65.62,65.74,65.62,65.74,73700.0,42.5383,42.616,42.5383,42.616,73700.0
2009-09-11 15:20:00,65.73,65.92,65.73,65.85,80200.0,42.6096,42.7327,42.6096,42.6874,80200.0
2009-09-11 15:30:00,65.87,65.87,65.74,65.76,81700.0,42.7003,42.7003,42.616,42.629,81700.0
2009-09-11 15:40:00,65.78,65.9,65.7,65.71,150500.0,42.642,42.7198,42.5901,42.5966,150500.0
2009-09-11 15:50:00,65.72,65.74,65.52,65.65,310100.0,42.6031,42.616,42.4734,42.5577,310100.0
2009-09-14 09:30:00,64.78,65.54,64.57,65.45,203700.0,41.9937,42.4864,41.8576,42.4281,203700.0
2009-09-14 09:40:00,65.48,66.01,65.46,65.7,181200.0,42.4475,42.7911,42.4345,42.5901,181200.0
2009-09-14 09:50:00,65.69,65.75,65.29,65.6,123800.0,42.5836,42.6225,42.3243,42.5253,123800.0
2009-09-14 10:00:00,65.59,65.65,65.36,65.52,82100.0,42.5188,42.5577,42.3697,42.4734,82100.0
2009-09-14 10:10:00,65.5,65.51,65.34,65.45,107000.0,42.4605,42.4669,42.3567,42.4281,107000.0
2009-09-14 10:20:00,65.45,65.89,65.44,65.7,99500.0,42.4281,42.7133,42.4216,42.5901,99500.0
2009-09-14 10:30:00,65.69,65.75,65.58,65.63,70200.0,42.5836,42.6225,42.5123,42.5447,70200.0
2009-09-14 10:40:00,65.65,65.99,65.59,65.87,59600.0,42.5577,42.7781,42.5188,42.7003,59600.0
2009-09-14 10:50:00,65.87,66.0,65.81,65.86,111000.0,42.7003,42.7846,42.6614,42.6938,111000.0
2009-09-14 11:00:00,65.86,65.98,65.65,65.73,97800.0,42.6938,42.7716,42.5577,42.6096,97800.0
2009-09-14 11:10:00,65.75,65.81,65.63,65.75,41600.0,42.6225,42.6614,42.5447,42.6225,41600.0
2009-09-14 11:20:00,65.71,65.82,65.66,65.69,39800.0,42.5966,42.6679,42.5642,42.5836,39800.0
2009-09-14 11:30:00,65.71,65.79,65.6,65.6,26300.0,42.5966,42.6485,42.5253,42.5253,26300.0
2009-09-14 11:40:00,65.59,65.59,65.41,65.45,78800.0,42.5188,42.5188,42.4021,42.4281,78800.0
2009-09-14 11:50:00,65.46,65.72,65.45,65.68,35000.0,42.4345,42.6031,42.4281,42.5771,35000.0
2009-09-14 12:00:00,65.68,65.72,65.55,65.64,36100.0,42.5771,42.6031,42.4929,42.5512,36100.0
2009-09-14 12:10:00,65.63,65.78,65.63,65.75,28600.0,42.5447,42.642,42.5447,42.6225,28600.0
2009-09-14 12:20:00,65.75,65.82,65.74,65.77,28100.0,42.6225,42.6679,42.616,42.6355,28100.0
2009-09-14 12:30:00,65.76,65.81,65.66,65.81,36100.0,42.629,42.6614,42.5642,42.6614,36100.0
2009-09-14 12:40:00,65.8,65.89,65.72,65.74,43200.0,42.6549,42.7133,42.6031,42.616,43200.0
2009-09-14 12:50:00,65.77,65.77,65.52,65.65,39600.0,42.6355,42.6355,42.4734,42.5577,39600.0
2009-09-14 13:00:00,65.65,65.65,65.54,65.57,26600.0,42.5577,42.5577,42.4864,42.5058,26600.0
2009-09-14 13:10:00,65.58,65.61,65.44,65.45,35200.0,42.5123,42.5318,42.4216,42.4281,35200.0
2009-09-14 13:20:00,65.47,65.55,65.44,65.48,40100.0,42.441,42.4929,42.4216,42.4475,40100.0
2009-09-14 13:30:00,65.48,65.72,65.46,65.69,39600.0,42.4475,42.6031,42.4345,42.5836,39600.0
2009-09-14 13:40:00,65.69,65.72,65.59,65.71,26800.0,42.5836,42.6031,42.5188,42.5966,26800.0
2009-09-14 13:50:00,65.7,65.75,65.58,65.65,54700.0,42.5901,42.6225,42.5123,42.5577,54700.0
2009-09-14 14:00:00,65.65,65.78,65.64,65.73,67900.0,42.5577,42.642,42.5512,42.6096,67900.0
2009-09-14 14:10:00,65.74,65.81,65.72,65.79,22100.0,42.616,42.6614,42.6031,42.6485,22100.0
2009-09-14 14:20:00,65.78,66.15,65.76,66.15,75600.0,42.642,42.8818,42.629,42.8818,75600.0
2009-09-14 14:30:00,66.16,66.2,66.02,66.06,46200.0,42.8883,42.9142,42.7976,42.8235,46200.0
2009-09-14 14:40:00,66.06,66.08,66.0,66.04,58100.0,42.8235,42.8365,42.7846,42.8105,58100.0
2009-09-14 14:50:00,66.04,66.17,65.95,66.11,99600.0,42.8105,42.8948,42.7522,42.8559,99600.0
2009-09-14 15:00:00,66.1,66.15,66.0,66.05,88500.0,42.8494,42.8818,42.7846,42.817,88500.0
2009-09-14 15:10:00,66.05,66.12,65.99,66.04,56200.0,42.817,42.8624,42.7781,42.8105,56200.0
2009-09-14 15:20:00,66.03,66.03,65.94,66.0,71300.0,42.804,42.804,42.7457,42.7846,71300.0
2009-09-14 15:30:00,66.01,66.11,65.96,66.01,119700.0,42.7911,42.8559,42.7587,42.7911,119700.0
2009-09-14 15:40:00,66.01,66.22,66.01,66.21,86200.0,42.7911,42.9272,42.7911,42.9207,86200.0
2009-09-14 15:50:00,66.22,66.25,66.09,66.14,180000.0,42.9272,42.9467,42.8429,42.8753,180000.0
2009-09-15 09:30:00,66.85,68.08,66.55,67.97,495500.0,43.3356,44.133,43.1411,44.0616,495500.0
2009-09-15 09:40:00,67.97,68.22,67.62,67.86,258400.0,44.0616,44.2237,43.8348,43.9903,258400.0
2009-09-15 09:50:00,67.86,67.86,67.21,67.48,206800.0,43.9903,43.9903,43.569,43.744,206800.0
2009-09-15 10:00:00,67.48,67.62,67.18,67.62,185800.0,43.744,43.8348,43.5495,43.8348,185800.0
2009-09-15 10:10:00,67.58,67.72,67.42,67.57,154000.0,43.8088,43.8996,43.7051,43.8023,154000.0
2009-09-15 10:20:00,67.55,67.81,67.49,67.74,133600.0,43.7894,43.9579,43.7505,43.9125,133600.0
2009-09-15 10:30:00,67.74,67.91,67.74,67.75,96200.0,43.9125,44.0228,43.9125,43.919,96200.0
2009-09-15 10:40:00,67.75,67.92,67.71,67.81,94500.0,43.919,44.0292,43.8931,43.9579,94500.0
2009-09-15 10:50:00,67.82,67.97,67.65,67.94,101200.0,43.9644,44.0616,43.8542,44.0422,101200.0
2009-09-15 11:00:00,67.96,68.07,67.9,67.98,122000.0,44.0552,44.1265,44.0163,44.0681,122000.0
2009-09-15 11:10:00,67.98,68.1,67.91,67.97,155500.0,44.0681,44.1459,44.0228,44.0616,155500.0
2009-09-15 11:20:00,67.97,68.15,67.97,68.09,97400.0,44.0616,44.1783,44.0616,44.1394,97400.0
2009-09-15 11:30:00,68.08,68.16,68.0,68.12,133300.0,44.133,44.1848,44.0811,44.1589,133300.0
2009-09-15 11:40:00,68.12,68.39,68.05,68.37,109700.0,44.1589,44.3339,44.1135,44.3209,109700.0
2009-09-15 11:50:00,68.37,68.45,68.25,68.38,117500.0,44.3209,44.3728,44.2432,44.3274,117500.0
2009-09-15 12:00:00,68.4,68.44,68.26,68.39,59900.0,44.3404,44.3663,44.2496,44.3339,59900.0
2009-09-15 12:10:00,68.39,68.41,68.32,68.35,44400.0,44.3339,44.3469,44.2885,44.308,44400.0
2009-09-15 12:20:00,68.34,68.37,68.25,68.3,58500.0,44.3015,44.3209,44.2432,44.2756,58500.0
2009-09-15 12:30:00,68.3,68.45,68.26,68.44,76800.0,44.2756,44.3728,44.2496,44.3663,76800.0
2009-09-15 12:40:00,68.44,68.47,68.39,68.43,53900.0,44.3663,44.3858,44.3339,44.3598,53900.0
2009-09-15 12:50:00,68.44,68.62,68.43,68.6,126900.0,44.3663,44.483,44.3598,44.47,126900.0
2009-09-15 13:00:00,68.61,68.69,68.56,68.59,69900.0,44.4765,44.5284,44.4441,44.4636,69900.0
2009-09-15 13:10:00,68.6,68.74,68.55,68.72,91100.0,44.47,44.5608,44.4376,44.5478,91100.0
2009-09-15 13:20:00,68.72,68.93,68.72,68.8,120200.0,44.5478,44.684,44.5478,44.5997,120200.0
2009-09-15 13:30:00,68.8,68.82,68.58,68.59,68700.0,44.5997,44.6127,44.4571,44.4636,68700.0
2009-09-15 13:40:00,68.6,68.7,68.58,68.6,92800.0,44.47,44.5349,44.4571,44.47,92800.0
2009-09-15 13:50:00,68.61,68.84,68.59,68.74,109300.0,44.4765,44.6256,44.4636,44.5608,109300.0
2009-09-15 14:00:00,68.73,68.75,68.57,68.61,81100.0,44.5543,44.5673,44.4506,44.4765,81100.0
2009-09-15 14:10:00,68.61,68.63,68.54,68.57,75000.0,44.4765,44.4895,44.4311,44.4506,75000.0
2009-09-15 14:20:00,68.58,68.6,68.45,68.49,108400.0,44.4571,44.47,44.3728,44.3987,108400.0
2009-09-15 14:30:00,68.5,68.57,68.44,68.55,156300.0,44.4052,44.4506,44.3663,44.4376,156300.0
2009-09-15 14:40:00,68.53,68.57,68.45,68.5,95800.0,44.4247,44.4506,44.3728,44.4052,95800.0
2009-09-15 14:50:00,68.49,68.64,68.44,68.61,79300.0,44.3987,44.496,44.3663,44.4765,79300.0
2009-09-15 15:00:00,68.62,68.64,68.45,68.51,84300.0,44.483,44.496,44.3728,44.4117,84300.0
2009-09-15 15:10:00,68.51,68.73,68.51,68.72,131600.0,44.4117,44.5543,44.4117,44.5478,131600.0
2009-09-15 15:20:00,68.72,68.9,68.71,68.81,154100.0,44.5478,44.6645,44.5414,44.6062,154100.0
2009-09-15 15:30:00,68.81,68.85,68.74,68.76,191100.0,44.6062,44.6321,44.5608,44.5738,191100.0
2009-09-15 15:40:00,68.77,68.78,68.43,68.44,336800.0,44.5802,44.5867,44.3598,44.3663,336800.0
2009-09-15 15:50:00,68.43,68.57,68.43,68.55,459700.0,44.3598,44.4506,44.3598,44.4376,459700.0
2009-09-16 09:30:00,69.09,69.38,68.54,68.68,272600.0,44.7877,44.9757,44.4311,44.5219,272600.0
2009-09-16 09:40:00,68.66,69.06,68.43,69.05,211000.0,44.5089,44.7682,44.3598,44.7618,211000.0
2009-09-16 09:50:00,69.05,69.28,68.85,69.24,217000.0,44.7618,44.9109,44.6321,44.8849,217000.0
2009-09-16 10:00:00,69.25,69.75,69.25,69.74,174400.0,44.8914,45.2155,44.8914,45.2091,174400.0
2009-09-16 10:10:00,69.75,69.76,69.53,69.53,159500.0,45.2155,45.222,45.0729,45.0729,159500.0
2009-09-16 10:20:00,69.54,69.57,69.26,69.34,205200.0,45.0794,45.0988,44.8979,44.9497,205200.0
2009-09-16 10:30:00,69.48,69.92,69.35,69.82,168200.0,45.0405,45.3257,44.9562,45.2609,168200.0
2009-09-16 10:40:00,69.84,70.16,69.83,70.14,195900.0,45.2739,45.4813,45.2674,45.4684,195900.0
2009-09-16 10:50:00,70.13,70.47,70.11,70.33,131000.0,45.4619,45.6823,45.4489,45.5915,131000.0
2009-09-16 11:00:00,70.34,70.5,70.1,70.18,156200.0,45.598,45.7017,45.4424,45.4943,156200.0
2009-09-16 11:10:00,70.18,70.4,70.14,70.35,141900.0,45.4943,45.6369,45.4684,45.6045,141900.0
2009-09-16 11:20:00,70.36,70.38,70.14,70.31,158500.0,45.611,45.6239,45.4684,45.5786,158500.0
2009-09-16 11:30:00,70.31,70.46,70.26,70.45,100400.0,45.5786,45.6758,45.5461,45.6693,100400.0
2009-09-16 11:40:00,70.46,70.6,70.36,70.49,169600.0,45.6758,45.7665,45.611,45.6952,169600.0
2009-09-16 11:50:00,70.5,70.95,70.49,70.94,193100.0,45.7017,45.9934,45.6952,45.987,193100.0
2009-09-16 12:00:00,70.94,71.57,70.93,71.53,388600.0,45.987,46.3954,45.9805,46.3694,388600.0
2009-09-16 12:10:00,71.53,71.75,71.47,71.61,342700.0,46.3694,46.512,46.3305,46.4213,342700.0
2009-09-16 12:20:00,71.61,71.63,71.5,71.54,167500.0,46.4213,46.4342,46.35,46.3759,167500.0
2009-09-16 12:30:00,71.54,71.69,71.54,71.66,134700.0,46.3759,46.4731,46.3759,46.4537,134700.0
2009-09-16 12:40:00,71.67,72.0,71.64,72.0,233300.0,46.4602,46.6741,46.4407,46.6741,233300.0
2009-09-16 12:50:00,71.99,72.08,71.96,72.02,230000.0,46.6676,46.726,46.6482,46.6871,230000.0
2009-09-16 13:00:00,72.03,72.2,71.87,71.88,181000.0,46.6935,46.8037,46.5898,46.5963,181000.0
2009-09-16 13:10:00,71.88,71.88,71.75,71.86,101100.0,46.5963,46.5963,46.512,46.5833,101100.0
2009-09-16 13:20:00,71.86,72.1,71.69,71.72,409400.0,46.5833,46.7389,46.4731,46.4926,409400.0
2009-09-16 13:30:00,71.73,71.82,71.65,71.78,174400.0,46.4991,46.5574,46.4472,46.5315,174400.0
2009-09-16 13:40:00,71.76,71.76,71.6,71.6,126500.0,46.5185,46.5185,46.4148,46.4148,126500.0
2009-09-16 13:50:00,71.6,71.61,71.45,71.49,165600.0,46.4148,46.4213,46.3176,46.3435,165600.0
2009-09-16 14:00:00,71.48,71.64,71.47,71.56,127600.0,46.337,46.4407,46.3305,46.3889,127600.0
2009-09-16 14:10:00,71.55,71.7,71.53,71.6,152100.0,46.3824,46.4796,46.3694,46.4148,152100.0
2009-09-16 14:20:00,71.61,71.63,71.52,71.58,151500.0,46.4213,46.4342,46.3629,46.4018,151500.0
2009-09-16 14:30:00,71.56,71.6,71.5,71.56,154500.0,46.3889,46.4148,46.35,46.3889,154500.0
2009-09-16 14:40:00,71.57,71.65,71.57,71.6,107600.0,46.3954,46.4472,46.3954,46.4148,107600.0
2009-09-16 14:50:00,71.6,71.69,71.48,71.49,129400.0,46.4148,46.4731,46.337,46.3435,129400.0
2009-09-16 15:00:00,71.48,71.5,71.3,71.49,148700.0,46.337,46.35,46.2203,46.3435,148700.0
2009-09-16 15:10:00,71.49,71.77,71.49,71.77,182900.0,46.3435,46.525,46.3435,46.525,182900.0
2009-09-16 15:20:00,71.76,71.96,71.74,71.93,182400.0,46.5185,46.6482,46.5056,46.6287,182400.0
2009-09-16 15:30:00,71.94,72.02,71.78,72.01,183500.0,46.6352,46.6871,46.5315,46.6806,183500.0
2009-09-16 15:40:00,72.01,72.24,72.0,72.19,285500.0,46.6806,46.8297,46.6741,46.7973,285500.0
2009-09-16 15:50:00,72.19,72.39,72.14,72.17,585100.0,46.7973,46.9269,46.7649,46.7843,585100.0
2009-09-17 09:30:00,72.0,72.0,71.58,71.8,283100.0,46.6741,46.6741,46.4018,46.5444,283100.0
2009-09-17 09:40:00,71.74,72.3,71.64,72.22,203700.0,46.5056,46.8686,46.4407,46.8167,203700.0
2009-09-17 09:50:00,72.23,72.56,72.23,72.56,149300.0,46.8232,47.0371,46.8232,47.0371,149300.0
2009-09-17 10:00:00,72.56,72.84,72.25,72.41,268400.0,47.0371,47.2186,46.8362,46.9399,268400.0
2009-09-17 10:10:00,72.42,72.91,72.37,72.65,322600.0,46.9464,47.264,46.914,47.0955,322600.0
2009-09-17 10:20:00,72.65,72.86,72.31,72.34,186400.0,47.0955,47.2316,46.8751,46.8945,186400.0
2009-09-17 10:30:00,72.4,72.86,72.39,72.68,270200.0,46.9334,47.2316,46.9269,47.1149,270200.0
2009-09-17 10:40:00,72.7,72.7,72.34,72.44,258500.0,47.1279,47.1279,46.8945,46.9593,258500.0
2009-09-17 10:50:00,72.43,72.5,72.17,72.32,208100.0,46.9528,46.9982,46.7843,46.8815,208100.0
2009-09-17 11:00:00,72.32,72.57,72.3,72.37,167700.0,46.8815,47.0436,46.8686,46.914,167700.0
2009-09-17 11:10:00,72.33,72.58,72.28,72.5,186500.0,46.888,47.0501,46.8556,46.9982,186500.0
2009-09-17 11:20:00,72.5,72.72,72.46,72.68,71500.0,46.9982,47.1408,46.9723,47.1149,71500.0
2009-09-17 11:30:00,72.67,72.68,72.31,72.32,67400.0,47.1084,47.1149,46.8751,46.8815,67400.0
2009-09-17 11:40:00,72.33,72.4,72.11,72.11,55000.0,46.888,46.9334,46.7454,46.7454,55000.0
2009-09-17 11:50:00,72.11,72.16,71.77,71.92,136200.0,46.7454,46.7778,46.525,46.6222,136200.0
2009-09-17 12:00:00,71.91,71.99,71.66,71.78,173000.0,46.6158,46.6676,46.4537,46.5315,173000.0
2009-09-17 12:10:00,71.76,71.79,71.2,71.22,211100.0,46.5185,46.538,46.1555,46.1685,211100.0
2009-09-17 12:20:00,71.21,71.93,71.17,71.91,166100.0,46.162,46.6287,46.136,46.6158,166100.0
2009-09-17 12:30:00,71.89,71.91,71.72,71.82,63100.0,46.6028,46.6158,46.4926,46.5574,63100.0
2009-09-17 12:40:00,71.82,71.83,71.27,71.27,158300.0,46.5574,46.5639,46.2009,46.2009,158300.0
2009-09-17 12:50:00,71.28,71.47,71.22,71.37,144300.0,46.2074,46.3305,46.1685,46.2657,144300.0
2009-09-17 13:00:00,71.38,71.64,71.2,71.25,123900.0,46.2722,46.4407,46.1555,46.1879,123900.0
2009-09-17 13:10:00,71.26,71.46,71.19,71.26,129800.0,46.1944,46.324,46.149,46.1944,129800.0
2009-09-17 13:20:00,71.24,71.32,70.98,71.19,246400.0,46.1814,46.2333,46.0129,46.149,246400.0
2009-09-17 13:30:00,71.17,71.32,71.1,71.3,48400.0,46.136,46.2333,46.0907,46.2203,48400.0
2009-09-17 13:40:00,71.29,71.54,71.2,71.51,78500.0,46.2138,46.3759,46.1555,46.3565,78500.0
2009-09-17 13:50:00,71.51,71.63,71.43,71.58,85400.0,46.3565,46.4342,46.3046,46.4018,85400.0
2009-09-17 14:00:00,71.59,71.65,71.49,71.55,108600.0,46.4083,46.4472,46.3435,46.3824,108600.0
2009-09-17 14:10:00,71.55,71.63,71.49,71.49,58600.0,46.3824,46.4342,46.3435,46.3435,58600.0
2009-09-17 14:20:00,71.48,71.5,71.26,71.32,83100.0,46.337,46.35,46.1944,46.2333,83100.0
2009-09-17 14:30:00,71.32,71.42,71.26,71.32,124200.0,46.2333,46.2981,46.1944,46.2333,124200.0
2009-09-17 14:40:00,71.32,71.53,71.27,71.53,102500.0,46.2333,46.3694,46.2009,46.3694,102500.0
2009-09-17 14:50:00,71.54,71.65,71.43,71.48,116700.0,46.3759,46.4472,46.3046,46.337,116700.0
2009-09-17 15:00:00,71.49,71.62,71.42,71.61,89400.0,46.3435,46.4278,46.2981,46.4213,89400.0
2009-09-17 15:10:00,71.6,71.6,71.35,71.4,125200.0,46.4148,46.4148,46.2527,46.2851,125200.0
2009-09-17 15:20:00,71.4,71.56,71.33,71.4,119800.0,46.2851,46.3889,46.2398,46.2851,119800.0
2009-09-17 15:30:00,71.42,71.44,71.28,71.32,129400.0,46.2981,46.3111,46.2074,46.2333,129400.0
2009-09-17 15:40:00,71.31,71.4,71.02,71.05,270300.0,46.2268,46.2851,46.0388,46.0583,270300.0
2009-09-17 15:50:00,71.04,71.24,71.0,71.23,394800.0,46.0518,46.1814,46.0258,46.1749,394800.0
2009-09-18 09:30:00,71.56,72.05,71.53,71.95,684500.0,46.3889,46.7065,46.3694,46.6417,684500.0
2009-09-18 09:40:00,71.95,72.0,71.57,71.71,119900.0,46.6417,46.6741,46.3954,46.4861,119900.0
2009-09-18 09:50:00,71.71,71.81,71.17,71.37,219600.0,46.4861,46.5509,46.136,46.2657,219600.0
2009-09-18 10:00:00,71.36,71.37,70.79,70.86,120800.0,46.2592,46.2657,45.8897,45.9351,120800.0
2009-09-18 10:10:00,70.86,70.97,70.57,70.73,96500.0,45.9351,46.0064,45.7471,45.8508,96500.0
2009-09-18 10:20:00,70.71,70.75,70.33,70.48,164400.0,45.8379,45.8638,45.5915,45.6888,164400.0
2009-09-18 10:30:00,70.48,71.05,70.46,70.9,103200.0,45.6888,46.0583,45.6758,45.961,103200.0
2009-09-18 10:40:00,70.9,70.96,70.36,70.5,87700.0,45.961,45.9999,45.611,45.7017,87700.0
2009-09-18 10:50:00,70.49,70.67,70.41,70.64,114800.0,45.6952,45.8119,45.6434,45.7925,114800.0
2009-09-18 11:00:00,70.63,70.84,70.51,70.55,54100.0,45.786,45.9221,45.7082,45.7341,54100.0
2009-09-18 11:10:00,70.53,70.67,70.49,70.5,90500.0,45.7212,45.8119,45.6952,45.7017,90500.0
2009-09-18 11:20:00,70.5,70.57,70.24,70.25,129900.0,45.7017,45.7471,45.5332,45.5397,129900.0
2009-09-18 11:30:00,70.26,70.47,70.19,70.46,72900.0,45.5461,45.6823,45.5008,45.6758,72900.0
2009-09-18 11:40:00,70.44,70.5,70.31,70.34,61400.0,45.6628,45.7017,45.5786,45.598,61400.0
2009-09-18 11:50:00,70.37,70.44,70.18,70.26,62600.0,45.6174,45.6628,45.4943,45.5461,62600.0
2009-09-18 12:00:00,70.23,70.24,70.14,70.2,61800.0,45.5267,45.5332,45.4684,45.5072,61800.0
2009-09-18 12:10:00,70.18,70.51,70.16,70.48,56500.0,45.4943,45.7082,45.4813,45.6888,56500.0
2009-09-18 12:20:00,70.48,70.48,70.32,70.32,37900.0,45.6888,45.6888,45.585,45.585,37900.0
2009-09-18 12:30:00,70.32,70.37,70.24,70.34,89200.0,45.585,45.6174,45.5332,45.598,89200.0
2009-09-18 12:40:00,70.35,70.43,70.32,70.4,75700.0,45.6045,45.6563,45.585,45.6369,75700.0
2009-09-18 12:50:00,70.39,70.66,70.39,70.64,88500.0,45.6304,45.8054,45.6304,45.7925,88500.0
2009-09-18 13:00:00,70.64,70.75,70.58,70.7,51200.0,45.7925,45.8638,45.7536,45.8314,51200.0
2009-09-18 13:10:00,70.7,70.77,70.5,70.5,36200.0,45.8314,45.8767,45.7017,45.7017,36200.0
2009-09-18 13:20:00,70.49,70.58,70.44,70.54,23600.0,45.6952,45.7536,45.6628,45.7277,23600.0
2009-09-18 13:30:00,70.56,70.56,70.43,70.48,32400.0,45.7406,45.7406,45.6563,45.6888,32400.0
2009-09-18 13:40:00,70.47,70.9,70.46,70.88,61300.0,45.6823,45.961,45.6758,45.9481,61300.0
2009-09-18 13:50:00,70.88,70.99,70.82,70.97,45100.0,45.9481,46.0194,45.9092,46.0064,45100.0
2009-09-18 14:00:00,70.97,71.01,70.92,70.99,49100.0,46.0064,46.0323,45.974,46.0194,49100.0
2009-09-18 14:10:00,70.99,71.14,70.96,71.14,87800.0,46.0194,46.1166,45.9999,46.1166,87800.0
2009-09-18 14:20:00,71.13,71.19,71.02,71.06,75000.0,46.1101,46.149,46.0388,46.0647,75000.0
2009-09-18 14:30:00,71.06,71.06,70.92,70.95,44100.0,46.0647,46.0647,45.974,45.9934,44100.0
2009-09-18 14:40:00,70.92,71.04,70.86,71.02,43200.0,45.974,46.0518,45.9351,46.0388,43200.0
2009-09-18 14:50:00,71.01,71.04,70.71,70.71,41400.0,46.0323,46.0518,45.8379,45.8379,41400.0
2009-09-18 15:00:00,70.71,70.86,70.7,70.74,54100.0,45.8379,45.9351,45.8314,45.8573,54100.0
2009-09-18 15:10:00,70.75,70.84,70.69,70.71,41600.0,45.8638,45.9221,45.8249,45.8379,41600.0
2009-09-18 15:20:00,70.72,70.87,70.72,70.79,51700.0,45.8443,45.9416,45.8443,45.8897,51700.0
2009-09-18 15:30:00,70.78,70.83,70.7,70.75,68800.0,45.8832,45.9156,45.8314,45.8638,68800.0
2009-09-18 15:40:00,70.74,71.0,70.69,70.96,144600.0,45.8573,46.0258,45.8249,45.9999,144600.0
2009-09-18 15:50:00,70.95,70.97,70.75,70.76,192400.0,45.9934,46.0064,45.8638,45.8703,192400.0
2009-09-21 09:30:00,69.23,69.65,68.98,69.22,226600.0,44.8784,45.1507,44.7164,44.872,226600.0
2009-09-21 09:40:00,69.26,69.73,69.2,69.7,176200.0,44.8979,45.2026,44.859,45.1831,176200.0
2009-09-21 09:50:00,69.68,69.71,68.88,69.23,139300.0,45.1702,45.1896,44.6516,44.8784,139300.0
2009-09-21 10:00:00,69.23,69.42,68.92,68.96,158500.0,44.8784,45.0016,44.6775,44.7034,158500.0
2009-09-21 10:10:00,68.91,69.14,68.64,69.02,178700.0,44.671,44.8201,44.496,44.7423,178700.0
2009-09-21 10:20:00,69.01,69.41,68.99,69.17,77700.0,44.7358,44.9951,44.7229,44.8395,77700.0
2009-09-21 10:30:00,69.19,69.21,68.73,68.87,68700.0,44.8525,44.8655,44.5543,44.6451,68700.0
2009-09-21 10:40:00,68.87,69.31,68.82,69.29,79500.0,44.6451,44.9303,44.6127,44.9173,79500.0
2009-09-21 10:50:00,69.29,69.45,69.24,69.4,42200.0,44.9173,45.0211,44.8849,44.9886,42200.0
2009-09-21 11:00:00,69.41,69.58,69.14,69.58,49900.0,44.9951,45.1053,44.8201,45.1053,49900.0
2009-09-21 11:10:00,69.59,69.64,69.2,69.4,87600.0,45.1118,45.1442,44.859,44.9886,87600.0
2009-09-21 11:20:00,69.41,69.72,69.39,69.43,70900.0,44.9951,45.1961,44.9822,45.0081,70900.0
2009-09-21 11:30:00,69.44,69.75,69.44,69.69,44900.0,45.0146,45.2155,45.0146,45.1766,44900.0
2009-09-21 11:40:00,69.7,69.75,69.6,69.72,49000.0,45.1831,45.2155,45.1183,45.1961,49000.0
2009-09-21 11:50:00,69.73,69.99,69.73,69.93,55900.0,45.2026,45.3711,45.2026,45.3322,55900.0
2009-09-21 12:00:00,69.93,69.99,69.79,69.86,52200.0,45.3322,45.3711,45.2415,45.2868,52200.0
2009-09-21 12:10:00,69.86,69.89,69.5,69.52,49300.0,45.2868,45.3063,45.0535,45.0664,49300.0
2009-09-21 12:20:00,69.51,69.62,69.43,69.43,39300.0,45.06,45.1313,45.0081,45.0081,39300.0
2009-09-21 12:30:00,69.43,69.61,69.42,69.61,49600.0,45.0081,45.1248,45.0016,45.1248,49600.0
2009-09-21 12:40:00,69.62,69.72,69.53,69.58,49200.0,45.1313,45.1961,45.0729,45.1053,49200.0
2009-09-21 12:50:00,69.55,69.55,69.46,69.55,23100.0,45.0859,45.0859,45.0275,45.0859,23100.0
2009-09-21 13:00:00,69.55,69.55,69.33,69.41,34600.0,45.0859,45.0859,44.9433,44.9951,34600.0
2009-09-21 13:10:00,69.41,69.6,69.41,69.6,25800.0,44.9951,45.1183,44.9951,45.1183,25800.0
2009-09-21 13:20:00,69.6,69.75,69.59,69.74,34900.0,45.1183,45.2155,45.1118,45.2091,34900.0
2009-09-21 13:30:00,69.75,69.78,69.67,69.78,33800.0,45.2155,45.235,45.1637,45.235,33800.0
2009-09-21 13:40:00,69.76,69.79,69.7,69.7,35600.0,45.222,45.2415,45.1831,45.1831,35600.0
2009-09-21 13:50:00,69.7,69.74,69.63,69.65,29500.0,45.1831,45.2091,45.1377,45.1507,29500.0
2009-09-21 14:00:00,69.65,69.75,69.65,69.66,39100.0,45.1507,45.2155,45.1507,45.1572,39100.0
2009-09-21 14:10:00,69.64,69.64,69.44,69.45,40700.0,45.1442,45.1442,45.0146,45.0211,40700.0
2009-09-21 14:20:00,69.47,69.63,69.47,69.63,38900.0,45.034,45.1377,45.034,45.1377,38900.0
2009-09-21 14:30:00,69.63,69.88,69.63,69.83,63600.0,45.1377,45.2998,45.1377,45.2674,63600.0
2009-09-21 14:40:00,69.83,69.97,69.77,69.97,38400.0,45.2674,45.3581,45.2285,45.3581,38400.0
2009-09-21 14:50:00,69.97,69.98,69.77,69.79,38100.0,45.3581,45.3646,45.2285,45.2415,38100.0
2009-09-21 15:00:00,69.79,69.82,69.72,69.76,36500.0,45.2415,45.2609,45.1961,45.222,36500.0
2009-09-21 15:10:00,69.75,69.97,69.67,69.94,81200.0,45.2155,45.3581,45.1637,45.3387,81200.0
2009-09-21 15:20:00,69.98,70.07,69.94,69.95,50600.0,45.3646,45.423,45.3387,45.3452,50600.0
2009-09-21 15:30:00,69.95,69.96,69.55,69.62,78400.0,45.3452,45.3517,45.0859,45.1313,78400.0
2009-09-21 15:40:00,69.62,69.71,69.52,69.54,69000.0,45.1313,45.1896,45.0664,45.0794,69000.0
2009-09-21 15:50:00,69.54,69.88,69.49,69.87,182300.0,45.0794,45.2998,45.047,45.2933,182300.0
2009-09-22 09:30:00,70.83,71.19,70.35,70.66,119600.0,45.9156,46.149,45.6045,45.8054,119600.0
2009-09-22 09:40:00,70.63,70.77,70.4,70.47,67400.0,45.786,45.8767,45.6369,45.6823,67400.0
2009-09-22 09:50:00,70.47,70.62,70.42,70.44,51400.0,45.6823,45.7795,45.6499,45.6628,51400.0
2009-09-22 10:00:00,70.45,70.88,70.31,70.88,69400.0,45.6693,45.9481,45.5786,45.9481,69400.0
2009-09-22 10:10:00,70.88,71.05,70.86,71.05,122500.0,45.9481,46.0583,45.9351,46.0583,122500.0
2009-09-22 10:20:00,71.0,71.24,70.93,71.03,112300.0,46.0258,46.1814,45.9805,46.0453,112300.0
2009-09-22 10:30:00,71.05,71.07,70.86,71.05,161300.0,46.0583,46.0712,45.9351,46.0583,161300.0
2009-09-22 10:40:00,71.05,71.27,71.05,71.27,71600.0,46.0583,46.2009,46.0583,46.2009,71600.0
2009-09-22 10:50:00,71.24,71.33,71.18,71.24,46200.0,46.1814,46.2398,46.1425,46.1814,46200.0
2009-09-22 11:00:00,71.25,71.47,71.25,71.47,63700.0,46.1879,46.3305,46.1879,46.3305,63700.0
2009-09-22 11:10:00,71.46,71.67,71.44,71.65,74600.0,46.324,46.4602,46.3111,46.4472,74600.0
2009-09-22 11:20:00,71.65,71.71,71.5,71.52,170400.0,46.4472,46.4861,46.35,46.3629,170400.0
2009-09-22 11:30:00,71.52,71.58,71.26,71.35,86300.0,46.3629,46.4018,46.1944,46.2527,86300.0
2009-09-22 11:40:00,71.32,71.45,71.29,71.35,69300.0,46.2333,46.3176,46.2138,46.2527,69300.0
2009-09-22 11:50:00,71.35,71.4,71.22,71.3,71300.0,46.2527,46.2851,46.1685,46.2203,71300.0
2009-09-22 12:00:00,71.29,71.52,71.29,71.44,59800.0,46.2138,46.3629,46.2138,46.3111,59800.0
2009-09-22 12:10:00,71.45,71.48,71.34,71.41,28300.0,46.3176,46.337,46.2463,46.2916,28300.0
2009-09-22 12:20:00,71.42,71.6,71.42,71.58,49400.0,46.2981,46.4148,46.2981,46.4018,49400.0
2009-09-22 12:30:00,71.58,71.61,71.32,71.46,113500.0,46.4018,46.4213,46.2333,46.324,113500.0
2009-09-22 12:40:00,71.44,71.47,71.38,71.4,19800.0,46.3111,46.3305,46.2722,46.2851,19800.0
2009-09-22 12:50:00,71.41,71.57,71.38,71.5,45000.0,46.2916,46.3954,46.2722,46.35,45000.0
2009-09-22 13:00:00,71.5,71.54,71.43,71.52,47000.0,46.35,46.3759,46.3046,46.3629,47000.0
2009-09-22 13:10:00,71.54,71.57,71.33,71.42,40300.0,46.3759,46.3954,46.2398,46.2981,40300.0
2009-09-22 13:20:00,71.43,71.44,71.19,71.21,31400.0,46.3046,46.3111,46.149,46.162,31400.0
2009-09-22 13:30:00,71.23,71.23,71.11,71.16,52900.0,46.1749,46.1749,46.0972,46.1296,52900.0
2009-09-22 13:40:00,71.15,71.21,71.05,71.2,63600.0,46.1231,46.162,46.0583,46.1555,63600.0
2009-09-22 13:50:00,71.19,71.23,71.1,71.15,39600.0,46.149,46.1749,46.0907,46.1231,39600.0
2009-09-22 14:00:00,71.14,71.22,71.12,71.22,31700.0,46.1166,46.1685,46.1036,46.1685,31700.0
2009-09-22 14:10:00,71.18,71.23,71.15,71.2,37000.0,46.1425,46.1749,46.1231,46.1555,37000.0
2009-09-22 14:20:00,71.2,71.35,71.15,71.33,39400.0,46.1555,46.2527,46.1231,46.2398,39400.0
2009-09-22 14:30:00,71.34,71.37,71.16,71.24,50100.0,46.2463,46.2657,46.1296,46.1814,50100.0
2009-09-22 14:40:00,71.24,71.35,71.23,71.34,36100.0,46.1814,46.2527,46.1749,46.2463,36100.0
2009-09-22 14:50:00,71.33,71.36,71.29,71.35,37500.0,46.2398,46.2592,46.2138,46.2527,37500.0
2009-09-22 15:00:00,71.36,71.41,71.27,71.29,68400.0,46.2592,46.2916,46.2009,46.2138,68400.0
2009-09-22 15:10:00,71.29,71.37,71.19,71.29,58200.0,46.2138,46.2657,46.149,46.2138,58200.0
2009-09-22 15:20:00,71.3,71.38,71.26,71.36,48900.0,46.2203,46.2722,46.1944,46.2592,48900.0
2009-09-22 15:30:00,71.37,71.46,71.34,71.4,90700.0,46.2657,46.324,46.2463,46.2851,90700.0
2009-09-22 15:40:00,71.42,71.55,71.3,71.44,151600.0,46.2981,46.3824,46.2203,46.3111,151600.0
2009-09-22 15:50:00,71.43,71.45,71.17,71.24,219800.0,46.3046,46.3176,46.136,46.1814,219800.0
2009-09-23 09:30:00,71.47,71.75,71.19,71.2,106200.0,46.3305,46.512,46.149,46.1555,106200.0
2009-09-23 09:40:00,71.21,71.52,71.14,71.5,48300.0,46.162,46.3629,46.1166,46.35,48300.0
2009-09-23 09:50:00,71.5,71.53,71.0,71.15,80400.0,46.35,46.3694,46.0258,46.1231,80400.0
2009-09-23 10:00:00,71.1,71.41,71.06,71.3,84900.0,46.0907,46.2916,46.0647,46.2203,84900.0
2009-09-23 10:10:00,71.33,71.37,71.15,71.32,95600.0,46.2398,46.2657,46.1231,46.2333,95600.0
2009-09-23 10:20:00,71.32,71.34,71.13,71.17,83800.0,46.2333,46.2463,46.1101,46.136,83800.0
2009-09-23 10:30:00,71.16,71.16,70.1,70.1,241100.0,46.1296,46.1296,45.4424,45.4424,241100.0
2009-09-23 10:40:00,70.13,70.4,70.05,70.4,139700.0,45.4619,45.6369,45.41,45.6369,139700.0
2009-09-23 10:50:00,70.4,70.48,70.29,70.48,49600.0,45.6369,45.6888,45.5656,45.6888,49600.0
2009-09-23 11:00:00,70.43,70.43,70.05,70.15,87000.0,45.6563,45.6563,45.41,45.4748,87000.0
2009-09-23 11:10:00,70.12,70.22,70.0,70.1,115400.0,45.4554,45.5202,45.3776,45.4424,115400.0
2009-09-23 11:20:00,70.1,70.27,70.09,70.25,74400.0,45.4424,45.5526,45.4359,45.5397,74400.0
2009-09-23 11:30:00,70.24,70.35,70.19,70.26,40100.0,45.5332,45.6045,45.5008,45.5461,40100.0
2009-09-23 11:40:00,70.27,70.48,70.16,70.37,40100.0,45.5526,45.6888,45.4813,45.6174,40100.0
2009-09-23 11:50:00,70.36,70.45,70.31,70.37,59600.0,45.611,45.6693,45.5786,45.6174,59600.0
2009-09-23 12:00:00,70.37,70.74,70.35,70.68,87200.0,45.6174,45.8573,45.6045,45.8184,87200.0
2009-09-23 12:10:00,70.69,70.7,70.51,70.6,27000.0,45.8249,45.8314,45.7082,45.7665,27000.0
2009-09-23 12:20:00,70.61,70.73,70.59,70.73,45400.0,45.773,45.8508,45.7601,45.8508,45400.0
2009-09-23 12:30:00,70.73,70.9,70.56,70.56,28600.0,45.8508,45.961,45.7406,45.7406,28600.0
2009-09-23 12:40:00,70.57,70.71,70.55,70.71,33800.0,45.7471,45.8379,45.7341,45.8379,33800.0
2009-09-23 12:50:00,70.7,70.86,70.67,70.86,45400.0,45.8314,45.9351,45.8119,45.9351,45400.0
2009-09-23 13:00:00,70.85,70.92,70.74,70.88,54000.0,45.9286,45.974,45.8573,45.9481,54000.0
2009-09-23 13:10:00,70.87,70.97,70.83,70.94,23700.0,45.9416,46.0064,45.9156,45.987,23700.0
2009-09-23 13:20:00,70.95,71.02,70.9,70.91,41000.0,45.9934,46.0388,45.961,45.9675,41000.0
2009-09-23 13:30:00,70.92,70.95,70.7,70.74,32200.0,45.974,45.9934,45.8314,45.8573,32200.0
2009-09-23 13:40:00,70.75,70.85,70.74,70.82,21900.0,45.8638,45.9286,45.8573,45.9092,21900.0
2009-09-23 13:50:00,70.83,70.9,70.73,70.9,38700.0,45.9156,45.961,45.8508,45.961,38700.0
2009-09-23 14:00:00,70.88,70.92,70.82,70.86,63400.0,45.9481,45.974,45.9092,45.9351,63400.0
2009-09-23 14:10:00,70.87,71.36,70.75,71.25,91300.0,45.9416,46.2592,45.8638,46.1879,91300.0
2009-09-23 14:20:00,71.28,71.39,71.1,71.33,84300.0,46.2074,46.2787,46.0907,46.2398,84300.0
2009-09-23 14:30:00,71.33,71.59,71.25,71.42,75600.0,46.2398,46.4083,46.1879,46.2981,75600.0
2009-09-23 14:40:00,71.43,71.46,71.21,71.29,123200.0,46.3046,46.324,46.162,46.2138,123200.0
2009-09-23 14:50:00,71.3,71.35,70.81,70.87,76900.0,46.2203,46.2527,45.9027,45.9416,76900.0
2009-09-23 15:00:00,70.9,71.13,70.88,71.03,82800.0,45.961,46.1101,45.9481,46.0453,82800.0
2009-09-23 15:10:00,71.06,71.08,70.6,70.7,82600.0,46.0647,46.0777,45.7665,45.8314,82600.0
2009-09-23 15:20:00,70.7,70.7,70.33,70.44,77400.0,45.8314,45.8314,45.5915,45.6628,77400.0
2009-09-23 15:30:00,70.44,70.5,70.2,70.35,106400.0,45.6628,45.7017,45.5072,45.6045,106400.0
2009-09-23 15:40:00,70.35,70.5,70.23,70.4,190200.0,45.6045,45.7017,45.5267,45.6369,190200.0
2009-09-23 15:50:00,70.39,70.42,69.85,69.88,443200.0,45.6304,45.6499,45.2804,45.2998,443200.0
2009-09-24 09:30:00,69.73,69.89,69.39,69.5,187400.0,45.2026,45.3063,44.9822,45.0535,187400.0
2009-09-24 09:40:00,69.5,69.77,69.07,69.67,153000.0,45.0535,45.2285,44.7747,45.1637,153000.0
2009-09-24 09:50:00,69.64,69.84,69.28,69.78,69000.0,45.1442,45.2739,44.9109,45.235,69000.0
2009-09-24 10:00:00,69.81,69.81,68.72,68.76,152200.0,45.2544,45.2544,44.5478,44.5738,152200.0
2009-09-24 10:10:00,68.76,68.8,68.08,68.1,158100.0,44.5738,44.5997,44.133,44.1459,158100.0
2009-09-24 10:20:00,68.13,68.43,67.92,68.17,162000.0,44.1654,44.3598,44.0292,44.1913,162000.0
2009-09-24 10:30:00,68.15,68.19,67.85,67.85,109500.0,44.1783,44.2043,43.9839,43.9839,109500.0
2009-09-24 10:40:00,67.85,67.87,67.4,67.64,237200.0,43.9839,43.9968,43.6921,43.8477,237200.0
2009-09-24 10:50:00,67.64,67.86,67.58,67.77,165000.0,43.8477,43.9903,43.8088,43.932,165000.0
2009-09-24 11:00:00,67.77,67.97,67.61,67.9,121600.0,43.932,44.0616,43.8283,44.0163,121600.0
2009-09-24 11:10:00,67.91,68.14,67.91,68.03,66800.0,44.0228,44.1718,44.0228,44.1005,66800.0
2009-09-24 11:20:00,68.03,68.04,67.8,67.93,90900.0,44.1005,44.107,43.9514,44.0357,90900.0
2009-09-24 11:30:00,67.93,67.98,67.75,67.76,63700.0,44.0357,44.0681,43.919,43.9255,63700.0
2009-09-24 11:40:00,67.76,67.9,67.53,67.82,104200.0,43.9255,44.0163,43.7764,43.9644,104200.0
2009-09-24 11:50:00,67.83,67.86,67.48,67.6,84200.0,43.9709,43.9903,43.744,43.8218,84200.0
2009-09-24 12:00:00,67.61,67.84,67.56,67.6,115900.0,43.8283,43.9774,43.7959,43.8218,115900.0
2009-09-24 12:10:00,67.59,67.6,67.33,67.47,117300.0,43.8153,43.8218,43.6468,43.7375,117300.0
2009-09-24 12:20:00,67.49,67.52,67.35,67.4,100800.0,43.7505,43.7699,43.6597,43.6921,100800.0
2009-09-24 12:30:00,67.39,67.52,67.33,67.51,97800.0,43.6857,43.7699,43.6468,43.7634,97800.0
2009-09-24 12:40:00,67.51,67.67,67.46,67.6,64200.0,43.7634,43.8672,43.731,43.8218,64200.0
2009-09-24 12:50:00,67.59,67.74,67.34,67.4,135500.0,43.8153,43.9125,43.6532,43.6921,135500.0
2009-09-24 13:00:00,67.4,67.66,67.4,67.57,123000.0,43.6921,43.8607,43.6921,43.8023,123000.0
2009-09-24 13:10:00,67.58,67.73,67.42,67.46,49700.0,43.8088,43.9061,43.7051,43.731,49700.0
2009-09-24 13:20:00,67.43,67.68,67.4,67.65,43100.0,43.7116,43.8737,43.6921,43.8542,43100.0
2009-09-24 13:30:00,67.65,67.79,67.58,67.62,88600.0,43.8542,43.945,43.8088,43.8348,88600.0
2009-09-24 13:40:00,67.61,67.69,67.5,67.55,56600.0,43.8283,43.8801,43.757,43.7894,56600.0
2009-09-24 13:50:00,67.55,67.58,67.43,67.48,62600.0,43.7894,43.8088,43.7116,43.744,62600.0
2009-09-24 14:00:00,67.49,67.5,67.28,67.31,149300.0,43.7505,43.757,43.6144,43.6338,149300.0
2009-09-24 14:10:00,67.31,67.46,67.3,67.4,46700.0,43.6338,43.731,43.6273,43.6921,46700.0
2009-09-24 14:20:00,67.39,67.42,67.06,67.23,148300.0,43.6857,43.7051,43.4717,43.5819,148300.0
2009-09-24 14:30:00,67.25,67.45,67.22,67.42,109400.0,43.5949,43.7246,43.5755,43.7051,109400.0
2009-09-24 14:40:00,67.42,67.42,67.21,67.37,56100.0,43.7051,43.7051,43.569,43.6727,56100.0
2009-09-24 14:50:00,67.37,67.64,67.34,67.6,119700.0,43.6727,43.8477,43.6532,43.8218,119700.0
2009-09-24 15:00:00,67.59,67.78,67.59,67.68,191600.0,43.8153,43.9385,43.8153,43.8737,191600.0
2009-09-24 15:10:00,67.68,67.96,67.57,67.63,220700.0,43.8737,44.0552,43.8023,43.8412,220700.0
2009-09-24 15:20:00,67.63,67.71,67.52,67.54,84700.0,43.8412,43.8931,43.7699,43.7829,84700.0
2009-09-24 15:30:00,67.54,67.78,67.54,67.68,117600.0,43.7829,43.9385,43.7829,43.8737,117600.0
2009-09-24 15:40:00,67.68,67.95,67.66,67.87,150100.0,43.8737,44.0487,43.8607,43.9968,150100.0
2009-09-24 15:50:00,67.88,68.07,67.8,67.8,238100.0,44.0033,44.1265,43.9514,43.9514,238100.0
2009-09-25 09:30:00,67.69,68.04,67.5,67.58,230200.0,43.8801,44.107,43.757,43.8088,230200.0
2009-09-25 09:40:00,67.57,67.86,67.2,67.72,175700.0,43.8023,43.9903,43.5625,43.8996,175700.0
2009-09-25 09:50:00,67.72,68.19,67.65,68.13,140200.0,43.8996,44.2043,43.8542,44.1654,140200.0
2009-09-25 10:00:00,68.11,68.45,67.87,68.45,183500.0,44.1524,44.3728,43.9968,44.3728,183500.0
2009-09-25 10:10:00,68.45,68.45,68.02,68.13,108900.0,44.3728,44.3728,44.0941,44.1654,108900.0
2009-09-25 10:20:00,68.12,68.28,67.9,68.05,87400.0,44.1589,44.2626,44.0163,44.1135,87400.0
2009-09-25 10:30:00,68.04,68.18,67.54,67.59,76600.0,44.107,44.1978,43.7829,43.8153,76600.0
2009-09-25 10:40:00,67.59,67.77,67.48,67.63,47200.0,43.8153,43.932,43.744,43.8412,47200.0
2009-09-25 10:50:00,67.67,67.68,67.44,67.57,38300.0,43.8672,43.8737,43.7181,43.8023,38300.0
2009-09-25 11:00:00,67.58,67.86,67.49,67.75,57900.0,43.8088,43.9903,43.7505,43.919,57900.0
2009-09-25 11:10:00,67.74,67.75,67.42,67.72,72700.0,43.9125,43.919,43.7051,43.8996,72700.0
2009-09-25 11:20:00,67.73,67.84,67.64,67.81,64800.0,43.9061,43.9774,43.8477,43.9579,64800.0
2009-09-25 11:30:00,67.81,67.89,67.7,67.89,42300.0,43.9579,44.0098,43.8866,44.0098,42300.0
2009-09-25 11:40:00,67.89,68.06,67.87,67.9,55100.0,44.0098,44.12,43.9968,44.0163,55100.0
2009-09-25 11:50:00,67.88,67.94,67.52,67.6,58100.0,44.0033,44.0422,43.7699,43.8218,58100.0
2009-09-25 12:00:00,67.59,67.69,67.46,67.64,59600.0,43.8153,43.8801,43.731,43.8477,59600.0
2009-09-25 12:10:00,67.64,67.64,67.12,67.23,67900.0,43.8477,43.8477,43.5106,43.5819,67900.0
2009-09-25 12:20:00,67.21,67.22,67.0,67.15,64300.0,43.569,43.5755,43.4328,43.5301,64300.0
2009-09-25 12:30:00,67.16,67.22,66.98,67.03,42600.0,43.5366,43.5755,43.4199,43.4523,42600.0
2009-09-25 12:40:00,67.04,67.21,66.97,67.12,22000.0,43.4588,43.569,43.4134,43.5106,22000.0
2009-09-25 12:50:00,67.13,67.16,66.99,67.0,35500.0,43.5171,43.5366,43.4264,43.4328,35500.0
2009-09-25 13:00:00,67.01,67.04,66.89,66.91,40600.0,43.4393,43.4588,43.3615,43.3745,40600.0
2009-09-25 13:10:00,66.88,67.01,66.79,66.94,63600.0,43.3551,43.4393,43.2967,43.3939,63600.0
2009-09-25 13:20:00,66.93,67.02,66.74,66.96,69500.0,43.3875,43.4458,43.2643,43.4069,69500.0
2009-09-25 13:30:00,66.98,67.02,66.82,66.89,103000.0,43.4199,43.4458,43.3162,43.3615,103000.0
2009-09-25 13:40:00,66.88,67.02,66.88,66.99,30200.0,43.3551,43.4458,43.3551,43.4264,30200.0
2009-09-25 13:50:00,67.0,67.35,67.0,67.35,54500.0,43.4328,43.6597,43.4328,43.6597,54500.0
2009-09-25 14:00:00,67.34,67.44,67.24,67.34,62600.0,43.6532,43.7181,43.5884,43.6532,62600.0
2009-09-25 14:10:00,67.33,67.39,67.12,67.12,37500.0,43.6468,43.6857,43.5106,43.5106,37500.0
2009-09-25 14:20:00,67.14,67.22,67.12,67.13,45500.0,43.5236,43.5755,43.5106,43.5171,45500.0
2009-09-25 14:30:00,67.13,67.19,67.03,67.18,78100.0,43.5171,43.556,43.4523,43.5495,78100.0
2009-09-25 14:40:00,67.17,67.38,67.13,67.25,39400.0,43.543,43.6792,43.5171,43.5949,39400.0
2009-09-25 14:50:00,67.24,67.56,67.22,67.52,47400.0,43.5884,43.7959,43.5755,43.7699,47400.0
2009-09-25 15:00:00,67.52,67.52,67.35,67.35,45900.0,43.7699,43.7699,43.6597,43.6597,45900.0
2009-09-25 15:10:00,67.34,67.4,67.27,67.36,57400.0,43.6532,43.6921,43.6079,43.6662,57400.0
2009-09-25 15:20:00,67.36,67.45,67.28,67.39,59100.0,43.6662,43.7246,43.6144,43.6857,59100.0
2009-09-25 15:30:00,67.39,67.41,67.11,67.13,122900.0,43.6857,43.6986,43.5041,43.5171,122900.0
2009-09-25 15:40:00,67.12,67.13,66.95,67.08,201600.0,43.5106,43.5171,43.4004,43.4847,201600.0
2009-09-25 15:50:00,67.08,67.22,66.98,67.17,336100.0,43.4847,43.5755,43.4199,43.543,336100.0
2009-09-28 09:30:00,67.27,67.33,66.87,67.06,121500.0,43.6079,43.6468,43.3486,43.4717,121500.0
2009-09-28 09:40:00,67.06,67.69,66.85,67.39,125200.0,43.4717,43.8801,43.3356,43.6857,125200.0
2009-09-28 09:50:00,67.42,67.55,67.15,67.17,89400.0,43.7051,43.7894,43.5301,43.543,89400.0
2009-09-28 10:00:00,67.15,67.89,67.15,67.74,119800.0,43.5301,44.0098,43.5301,43.9125,119800.0
2009-09-28 10:10:00,67.74,67.8,67.42,67.46,59000.0,43.9125,43.9514,43.7051,43.731,59000.0
2009-09-28 10:20:00,67.46,67.49,67.18,67.24,70500.0,43.731,43.7505,43.5495,43.5884,70500.0
2009-09-28 10:30:00,67.26,67.53,67.23,67.41,92800.0,43.6014,43.7764,43.5819,43.6986,92800.0
2009-09-28 10:40:00,67.44,67.49,67.31,67.34,39600.0,43.7181,43.7505,43.6338,43.6532,39600.0
2009-09-28 10:50:00,67.35,67.37,67.14,67.23,71200.0,43.6597,43.6727,43.5236,43.5819,71200.0
2009-09-28 11:00:00,67.23,67.45,67.21,67.45,81000.0,43.5819,43.7246,43.569,43.7246,81000.0
2009-09-28 11:10:00,67.45,67.53,67.35,67.4,60900.0,43.7246,43.7764,43.6597,43.6921,60900.0
2009-09-28 11:20:00,67.4,67.55,67.36,67.47,65600.0,43.6921,43.7894,43.6662,43.7375,65600.0
2009-09-28 11:30:00,67.49,67.58,67.34,67.41,87500.0,43.7505,43.8088,43.6532,43.6986,87500.0
2009-09-28 11:40:00,67.41,67.47,67.28,67.39,58900.0,43.6986,43.7375,43.6144,43.6857,58900.0
2009-09-28 11:50:00,67.39,67.56,67.38,67.55,49800.0,43.6857,43.7959,43.6792,43.7894,49800.0
2009-09-28 12:00:00,67.56,67.67,67.55,67.61,67100.0,43.7959,43.8672,43.7894,43.8283,67100.0
2009-09-28 12:10:00,67.61,67.64,67.53,67.54,28300.0,43.8283,43.8477,43.7764,43.7829,28300.0
2009-09-28 12:20:00,67.55,67.73,67.54,67.7,55100.0,43.7894,43.9061,43.7829,43.8866,55100.0
2009-09-28 12:30:00,67.71,67.82,67.66,67.74,80700.0,43.8931,43.9644,43.8607,43.9125,80700.0
2009-09-28 12:40:00,67.76,67.84,67.61,67.64,38500.0,43.9255,43.9774,43.8283,43.8477,38500.0
2009-09-28 12:50:00,67.63,67.67,67.45,67.47,41400.0,43.8412,43.8672,43.7246,43.7375,41400.0
2009-09-28 13:00:00,67.47,67.56,67.45,67.55,25500.0,43.7375,43.7959,43.7246,43.7894,25500.0
2009-09-28 13:10:00,67.55,67.63,67.5,67.59,31600.0,43.7894,43.8412,43.757,43.8153,31600.0
2009-09-28 13:20:00,67.59,67.79,67.57,67.77,40300.0,43.8153,43.945,43.8023,43.932,40300.0
2009-09-28 13:30:00,67.77,67.83,67.7,67.75,39900.0,43.932,43.9709,43.8866,43.919,39900.0
2009-09-28 13:40:00,67.75,67.94,67.75,67.88,35500.0,43.919,44.0422,43.919,44.0033,35500.0
2009-09-28 13:50:00,67.87,67.95,67.81,67.82,36700.0,43.9968,44.0487,43.9579,43.9644,36700.0
2009-09-28 14:00:00,67.83,67.91,67.72,67.77,41400.0,43.9709,44.0228,43.8996,43.932,41400.0
2009-09-28 14:10:00,67.76,67.88,67.68,67.88,39700.0,43.9255,44.0033,43.8737,44.0033,39700.0
2009-09-28 14:20:00,67.87,67.94,67.82,67.85,34500.0,43.9968,44.0422,43.9644,43.9839,34500.0
2009-09-28 14:30:00,67.86,67.86,67.64,67.71,49200.0,43.9903,43.9903,43.8477,43.8931,49200.0
2009-09-28 14:40:00,67.72,67.81,67.7,67.79,33400.0,43.8996,43.9579,43.8866,43.945,33400.0
2009-09-28 14:50:00,67.8,67.91,67.74,67.74,45400.0,43.9514,44.0228,43.9125,43.9125,45400.0
2009-09-28 15:00:00,67.74,68.0,67.72,67.99,55400.0,43.9125,44.0811,43.8996,44.0746,55400.0
2009-09-28 15:10:00,67.98,68.19,67.94,68.13,95500.0,44.0681,44.2043,44.0422,44.1654,95500.0
2009-09-28 15:20:00,68.12,68.21,68.08,68.18,103900.0,44.1589,44.2172,44.133,44.1978,103900.0
2009-09-28 15:30:00,68.16,68.2,68.07,68.14,90900.0,44.1848,44.2107,44.1265,44.1718,90900.0
2009-09-28 15:40:00,68.15,68.21,68.0,68.02,176800.0,44.1783,44.2172,44.0811,44.0941,176800.0
2009-09-28 15:50:00,68.02,68.07,67.93,68.06,340700.0,44.0941,44.1265,44.0357,44.12,340700.0
2009-09-29 09:30:00,67.95,68.15,67.77,67.89,216100.0,44.0487,44.1783,43.932,44.0098,216100.0
2009-09-29 09:40:00,67.94,68.16,67.9,67.91,184100.0,44.0422,44.1848,44.0163,44.0228,184100.0
2009-09-29 09:50:00,67.91,68.13,67.71,67.97,85800.0,44.0228,44.1654,43.8931,44.0616,85800.0
2009-09-29 10:00:00,67.97,67.97,67.25,67.48,207800.0,44.0616,44.0616,43.5949,43.744,207800.0
2009-09-29 10:10:00,67.51,67.54,67.3,67.43,134100.0,43.7634,43.7829,43.6273,43.7116,134100.0
2009-09-29 10:20:00,67.41,67.6,67.33,67.42,68100.0,43.6986,43.8218,43.6468,43.7051,68100.0
2009-09-29 10:30:00,67.43,67.75,67.34,67.68,101400.0,43.7116,43.919,43.6532,43.8737,101400.0
2009-09-29 10:40:00,67.67,67.84,67.61,67.81,124400.0,43.8672,43.9774,43.8283,43.9579,124400.0
2009-09-29 10:50:00,67.81,67.81,67.48,67.54,59100.0,43.9579,43.9579,43.744,43.7829,59100.0
2009-09-29 11:00:00,67.48,67.93,67.37,67.91,87900.0,43.744,44.0357,43.6727,44.0228,87900.0
2009-09-29 11:10:00,67.9,67.94,67.8,67.92,130300.0,44.0163,44.0422,43.9514,44.0292,130300.0
2009-09-29 11:20:00,67.94,67.94,67.55,67.58,66000.0,44.0422,44.0422,43.7894,43.8088,66000.0
2009-09-29 11:30:00,67.6,67.62,67.41,67.46,95000.0,43.8218,43.8348,43.6986,43.731,95000.0
2009-09-29 11:40:00,67.47,67.49,67.08,67.28,120400.0,43.7375,43.7505,43.4847,43.6144,120400.0
2009-09-29 11:50:00,67.28,67.34,67.18,67.23,43200.0,43.6144,43.6532,43.5495,43.5819,43200.0
2009-09-29 12:00:00,67.21,67.36,67.2,67.32,44100.0,43.569,43.6662,43.5625,43.6403,44100.0
2009-09-29 12:10:00,67.33,67.49,67.27,67.31,78400.0,43.6468,43.7505,43.6079,43.6338,78400.0
2009-09-29 12:20:00,67.31,67.34,67.14,67.19,61300.0,43.6338,43.6532,43.5236,43.556,61300.0
2009-09-29 12:30:00,67.18,67.25,67.13,67.19,60500.0,43.5495,43.5949,43.5171,43.556,60500.0
2009-09-29 12:40:00,67.2,67.31,67.19,67.23,61000.0,43.5625,43.6338,43.556,43.5819,61000.0
2009-09-29 12:50:00,67.22,67.35,67.16,67.21,56800.0,43.5755,43.6597,43.5366,43.569,56800.0
2009-09-29 13:00:00,67.19,67.48,67.19,67.4,117200.0,43.556,43.744,43.556,43.6921,117200.0
2009-09-29 13:10:00,67.41,67.62,67.4,67.43,56500.0,43.6986,43.8348,43.6921,43.7116,56500.0
2009-09-29 13:20:00,67.42,67.43,67.31,67.39,40000.0,43.7051,43.7116,43.6338,43.6857,40000.0
2009-09-29 13:30:00,67.39,67.54,67.35,67.44,47300.0,43.6857,43.7829,43.6597,43.7181,47300.0
2009-09-29 13:40:00,67.43,67.65,67.41,67.61,84700.0,43.7116,43.8542,43.6986,43.8283,84700.0
2009-09-29 13:50:00,67.61,67.98,67.6,67.97,80900.0,43.8283,44.0681,43.8218,44.0616,80900.0
2009-09-29 14:00:00,67.97,68.04,67.73,67.78,70500.0,44.0616,44.107,43.9061,43.9385,70500.0
2009-09-29 14:10:00,67.79,67.85,67.75,67.8,72300.0,43.945,43.9839,43.919,43.9514,72300.0
2009-09-29 14:20:00,67.8,67.84,67.66,67.72,50000.0,43.9514,43.9774,43.8607,43.8996,50000.0
2009-09-29 14:30:00,67.73,67.75,67.57,67.59,133200.0,43.9061,43.919,43.8023,43.8153,133200.0
2009-09-29 14:40:00,67.58,67.66,67.57,67.66,51100.0,43.8088,43.8607,43.8023,43.8607,51100.0
2009-09-29 14:50:00,67.64,67.76,67.61,67.69,108200.0,43.8477,43.9255,43.8283,43.8801,108200.0
2009-09-29 15:00:00,67.7,67.73,67.6,67.62,72400.0,43.8866,43.9061,43.8218,43.8348,72400.0
2009-09-29 15:10:00,67.63,67.69,67.62,67.67,78600.0,43.8412,43.8801,43.8348,43.8672,78600.0
2009-09-29 15:20:00,67.67,67.81,67.62,67.63,210700.0,43.8672,43.9579,43.8348,43.8412,210700.0
2009-09-29 15:30:00,67.63,67.78,67.57,67.74,211600.0,43.8412,43.9385,43.8023,43.9125,211600.0
2009-09-29 15:40:00,67.75,67.89,67.72,67.73,187100.0,43.919,44.0098,43.8996,43.9061,187100.0
2009-09-29 15:50:00,67.74,67.78,67.56,67.67,381000.0,43.9125,43.9385,43.7959,43.8672,381000.0
2009-09-30 09:30:00,68.24,68.39,68.0,68.25,124200.0,44.2367,44.3339,44.0811,44.2432,124200.0
2009-09-30 09:40:00,68.24,68.24,67.45,67.5,218700.0,44.2367,44.2367,43.7246,43.757,218700.0
2009-09-30 09:50:00,67.52,67.52,66.79,66.98,237400.0,43.7699,43.7699,43.2967,43.4199,237400.0
2009-09-30 10:00:00,66.99,67.15,66.46,66.69,296100.0,43.4264,43.5301,43.0828,43.2319,296100.0
2009-09-30 10:10:00,66.63,67.02,66.54,66.58,122700.0,43.193,43.4458,43.1346,43.1606,122700.0
2009-09-30 10:20:00,66.58,66.59,66.08,66.25,185400.0,43.1606,43.1671,42.8365,42.9467,185400.0
2009-09-30 10:30:00,66.29,66.8,66.13,66.6,149000.0,42.9726,43.3032,42.8689,43.1735,149000.0
2009-09-30 10:40:00,66.6,66.61,66.42,66.49,97100.0,43.1735,43.18,43.0569,43.1022,97100.0
2009-09-30 10:50:00,66.5,66.88,66.5,66.87,220400.0,43.1087,43.3551,43.1087,43.3486,220400.0
2009-09-30 11:00:00,66.88,67.26,66.84,66.9,130900.0,43.3551,43.6014,43.3291,43.368,130900.0
2009-09-30 11:10:00,66.9,67.22,66.76,67.18,86900.0,43.368,43.5755,43.2773,43.5495,86900.0
2009-09-30 11:20:00,67.17,67.44,67.06,67.18,62700.0,43.543,43.7181,43.4717,43.5495,62700.0
2009-09-30 11:30:00,67.18,67.37,67.02,67.06,137600.0,43.5495,43.6727,43.4458,43.4717,137600.0
2009-09-30 11:40:00,67.04,67.19,67.0,67.06,55500.0,43.4588,43.556,43.4328,43.4717,55500.0
2009-09-30 11:50:00,67.07,67.41,67.07,67.35,47800.0,43.4782,43.6986,43.4782,43.6597,47800.0
2009-09-30 12:00:00,67.35,67.53,67.26,67.44,63400.0,43.6597,43.7764,43.6014,43.7181,63400.0
2009-09-30 12:10:00,67.47,67.57,67.4,67.4,63100.0,43.7375,43.8023,43.6921,43.6921,63100.0
2009-09-30 12:20:00,67.44,67.57,67.37,67.53,57900.0,43.7181,43.8023,43.6727,43.7764,57900.0
2009-09-30 12:30:00,67.53,67.7,67.4,67.4,45000.0,43.7764,43.8866,43.6921,43.6921,45000.0
2009-09-30 12:40:00,67.4,67.67,67.4,67.48,59700.0,43.6921,43.8672,43.6921,43.744,59700.0
2009-09-30 12:50:00,67.48,67.77,67.48,67.66,83200.0,43.744,43.932,43.744,43.8607,83200.0
2009-09-30 13:00:00,67.67,67.97,67.66,67.81,67800.0,43.8672,44.0616,43.8607,43.9579,67800.0
2009-09-30 13:10:00,67.81,67.81,67.58,67.64,36500.0,43.9579,43.9579,43.8088,43.8477,36500.0
2009-09-30 13:20:00,67.63,67.81,67.63,67.72,30900.0,43.8412,43.9579,43.8412,43.8996,30900.0
2009-09-30 13:30:00,67.7,67.85,67.67,67.72,44000.0,43.8866,43.9839,43.8672,43.8996,44000.0
2009-09-30 13:40:00,67.74,67.8,67.63,67.7,39800.0,43.9125,43.9514,43.8412,43.8866,39800.0
2009-09-30 13:50:00,67.72,67.79,67.6,67.6,54700.0,43.8996,43.945,43.8218,43.8218,54700.0
2009-09-30 14:00:00,67.64,67.77,67.5,67.75,40700.0,43.8477,43.932,43.757,43.919,40700.0
2009-09-30 14:10:00,67.75,67.91,67.66,67.84,44700.0,43.919,44.0228,43.8607,43.9774,44700.0
2009-09-30 14:20:00,67.85,67.93,67.71,67.85,49000.0,43.9839,44.0357,43.8931,43.9839,49000.0
2009-09-30 14:30:00,67.87,67.89,67.64,67.78,43400.0,43.9968,44.0098,43.8477,43.9385,43400.0
2009-09-30 14:40:00,67.77,67.96,67.68,67.73,52600.0,43.932,44.0552,43.8737,43.9061,52600.0
2009-09-30 14:50:00,67.72,67.8,67.62,67.62,92800.0,43.8996,43.9514,43.8348,43.8348,92800.0
2009-09-30 15:00:00,67.64,67.64,67.36,67.5,163700.0,43.8477,43.8477,43.6662,43.757,163700.0
2009-09-30 15:10:00,67.51,67.6,67.36,67.54,141000.0,43.7634,43.8218,43.6662,43.7829,141000.0
2009-09-30 15:20:00,67.55,67.55,67.25,67.37,115300.0,43.7894,43.7894,43.5949,43.6727,115300.0
2009-09-30 15:30:00,67.38,67.51,67.25,67.3,162300.0,43.6792,43.7634,43.5949,43.6273,162300.0
2009-09-30 15:40:00,67.29,67.37,66.98,67.33,285900.0,43.6208,43.6727,43.4199,43.6468,285900.0
2009-09-30 15:50:00,67.35,67.47,67.17,67.25,399300.0,43.6597,43.7375,43.543,43.5949,399300.0
2009-10-01 09:30:00,67.12,67.2,66.55,66.62,232600.0,43.5106,43.5625,43.1411,43.1865,232600.0
2009-10-01 09:40:00,66.6,67.06,66.54,67.06,110100.0,43.1735,43.4717,43.1346,43.4717,110100.0
2009-10-01 09:50:00,67.01,67.07,66.57,66.6,153100.0,43.4393,43.4782,43.1541,43.1735,153100.0
2009-10-01 10:00:00,66.63,66.73,66.13,66.23,202700.0,43.193,43.2578,42.8689,42.9337,202700.0
2009-10-01 10:10:00,66.24,66.46,66.15,66.28,60600.0,42.9402,43.0828,42.8818,42.9661,60600.0
2009-10-01 10:20:00,66.24,66.37,66.09,66.3,58600.0,42.9402,43.0244,42.8429,42.9791,58600.0
2009-10-01 10:30:00,66.3,66.71,66.15,66.48,112400.0,42.9791,43.2448,42.8818,43.0958,112400.0
2009-10-01 10:40:00,66.47,66.58,66.28,66.31,52300.0,43.0893,43.1606,42.9661,42.9855,52300.0
2009-10-01 10:50:00,66.35,66.45,66.1,66.15,73500.0,43.0115,43.0763,42.8494,42.8818,73500.0
2009-10-01 11:00:00,66.16,66.18,65.53,65.56,167700.0,42.8883,42.9013,42.4799,42.4994,167700.0
2009-10-01 11:10:00,65.57,65.7,65.4,65.61,117500.0,42.5058,42.5901,42.3956,42.5318,117500.0
2009-10-01 11:20:00,65.62,65.71,65.39,65.47,63400.0,42.5383,42.5966,42.3892,42.441,63400.0
2009-10-01 11:30:00,65.48,65.62,65.41,65.47,58200.0,42.4475,42.5383,42.4021,42.441,58200.0
2009-10-01 11:40:00,65.46,65.7,65.3,65.3,94000.0,42.4345,42.5901,42.3308,42.3308,94000.0
2009-10-01 11:50:00,65.3,65.39,65.17,65.27,78000.0,42.3308,42.3892,42.2465,42.3114,78000.0
2009-10-01 12:00:00,65.28,65.3,65.19,65.24,86600.0,42.3178,42.3308,42.2595,42.2919,86600.0
2009-10-01 12:10:00,65.24,65.46,65.24,65.32,58700.0,42.2919,42.4345,42.2919,42.3438,58700.0
2009-10-01 12:20:00,65.33,65.47,65.33,65.39,55300.0,42.3503,42.441,42.3503,42.3892,55300.0
2009-10-01 12:30:00,65.39,65.5,65.25,65.27,86100.0,42.3892,42.4605,42.2984,42.3114,86100.0
2009-10-01 12:40:00,65.3,65.31,65.07,65.11,76600.0,42.3308,42.3373,42.1817,42.2076,76600.0
2009-10-01 12:50:00,65.13,65.14,65.03,65.07,41000.0,42.2206,42.2271,42.1558,42.1817,41000.0
2009-10-01 13:00:00,65.07,65.16,64.93,64.94,94900.0,42.1817,42.2401,42.091,42.0974,94900.0
2009-10-01 13:10:00,64.92,64.95,64.75,64.75,66600.0,42.0845,42.1039,41.9743,41.9743,66600.0
2009-10-01 13:20:00,64.75,64.93,64.71,64.85,72000.0,41.9743,42.091,41.9483,42.0391,72000.0
2009-10-01 13:30:00,64.87,64.97,64.71,64.74,94500.0,42.0521,42.1169,41.9483,41.9678,94500.0
2009-10-01 13:40:00,64.75,64.99,64.73,64.92,78700.0,41.9743,42.1299,41.9613,42.0845,78700.0
2009-10-01 13:50:00,64.93,64.93,64.68,64.71,96600.0,42.091,42.091,41.9289,41.9483,96600.0
2009-10-01 14:00:00,64.71,64.81,64.57,64.81,105600.0,41.9483,42.0132,41.8576,42.0132,105600.0
2009-10-01 14:10:00,64.78,65.14,64.78,65.09,148700.0,41.9937,42.2271,41.9937,42.1947,148700.0
2009-10-01 14:20:00,65.09,65.23,65.02,65.21,54800.0,42.1947,42.2854,42.1493,42.2725,54800.0
2009-10-01 14:30:00,65.19,65.23,65.03,65.13,65000.0,42.2595,42.2854,42.1558,42.2206,65000.0
2009-10-01 14:40:00,65.12,65.12,65.0,65.09,71800.0,42.2141,42.2141,42.1363,42.1947,71800.0
2009-10-01 14:50:00,65.09,65.14,64.98,64.99,81300.0,42.1947,42.2271,42.1234,42.1299,81300.0
2009-10-01 15:00:00,64.99,65.05,64.77,64.79,163400.0,42.1299,42.1688,41.9872,42.0002,163400.0
2009-10-01 15:10:00,64.8,64.96,64.74,64.94,111300.0,42.0067,42.1104,41.9678,42.0974,111300.0
2009-10-01 15:20:00,64.93,64.95,64.66,64.7,124400.0,42.091,42.1039,41.9159,41.9419,124400.0
2009-10-01 15:30:00,64.7,64.85,64.59,64.73,190800.0,41.9419,42.0391,41.8706,41.9613,190800.0
2009-10-01 15:40:00,64.73,64.78,64.46,64.55,255900.0,41.9613,41.9937,41.7863,41.8446,255900.0
2009-10-01 15:50:00,64.53,64.56,64.15,64.29,469100.0,41.8317,41.8511,41.5853,41.6761,469100.0
2009-10-02 09:30:00,63.57,63.96,62.6,63.49,283600.0,41.2093,41.4622,40.5805,41.1575,283600.0
2009-10-02 09:40:00,63.46,63.89,63.25,63.84,183700.0,41.138,41.4168,41.0019,41.3844,183700.0
2009-10-02 09:50:00,63.87,64.23,63.71,63.71,190400.0,41.4038,41.6372,41.3001,41.3001,190400.0
2009-10-02 10:00:00,63.7,64.24,63.59,64.02,193800.0,41.2936,41.6437,41.2223,41.5011,193800.0
2009-10-02 10:10:00,64.03,64.48,64.03,64.07,194700.0,41.5075,41.7992,41.5075,41.5335,194700.0
2009-10-02 10:20:00,64.07,64.72,64.01,64.65,185300.0,41.5335,41.9548,41.4946,41.9095,185300.0
2009-10-02 10:30:00,64.68,64.76,64.47,64.48,151300.0,41.9289,41.9808,41.7928,41.7992,151300.0
2009-10-02 10:40:00,64.47,64.63,64.27,64.27,133700.0,41.7928,41.8965,41.6631,41.6631,133700.0
2009-10-02 10:50:00,64.26,64.36,63.92,64.09,171200.0,41.6566,41.7215,41.4362,41.5464,171200.0
2009-10-02 11:00:00,64.07,64.12,63.95,63.98,69100.0,41.5335,41.5659,41.4557,41.4751,69100.0
2009-10-02 11:10:00,63.98,64.1,63.9,63.96,68600.0,41.4751,41.5529,41.4233,41.4622,68600.0
2009-10-02 11:20:00,63.98,64.2,63.85,64.16,107000.0,41.4751,41.6177,41.3908,41.5918,107000.0
2009-10-02 11:30:00,64.17,64.41,64.04,64.15,142300.0,41.5983,41.7539,41.514,41.5853,142300.0
2009-10-02 11:40:00,64.16,64.17,63.99,64.16,114300.0,41.5918,41.5983,41.4816,41.5918,114300.0
2009-10-02 11:50:00,64.16,64.19,63.94,64.05,125400.0,41.5918,41.6113,41.4492,41.5205,125400.0
2009-10-02 12:00:00,64.06,64.33,64.04,64.17,146200.0,41.527,41.702,41.514,41.5983,146200.0
2009-10-02 12:10:00,64.16,64.28,64.04,64.24,104400.0,41.5918,41.6696,41.514,41.6437,104400.0
2009-10-02 12:20:00,64.24,64.33,64.16,64.33,97600.0,41.6437,41.702,41.5918,41.702,97600.0
2009-10-02 12:30:00,64.34,64.48,64.32,64.4,57500.0,41.7085,41.7992,41.6955,41.7474,57500.0
2009-10-02 12:40:00,64.4,64.44,64.03,64.05,131000.0,41.7474,41.7733,41.5075,41.5205,131000.0
2009-10-02 12:50:00,64.04,64.1,63.96,64.05,105500.0,41.514,41.5529,41.4622,41.5205,105500.0
2009-10-02 13:00:00,64.05,64.11,64.0,64.1,86400.0,41.5205,41.5594,41.4881,41.5529,86400.0
2009-10-02 13:10:00,64.09,64.36,64.09,64.2,149800.0,41.5464,41.7215,41.5464,41.6177,149800.0
2009-10-02 13:20:00,64.2,64.23,64.12,64.16,64500.0,41.6177,41.6372,41.5659,41.5918,64500.0
2009-10-02 13:30:00,64.16,64.28,64.06,64.11,87000.0,41.5918,41.6696,41.527,41.5594,87000.0
2009-10-02 13:40:00,64.1,64.19,64.02,64.14,93900.0,41.5529,41.6113,41.5011,41.5788,93900.0
2009-10-02 13:50:00,64.16,64.42,64.14,64.28,98300.0,41.5918,41.7604,41.5788,41.6696,98300.0
2009-10-02 14:00:00,64.28,64.38,64.12,64.31,80500.0,41.6696,41.7344,41.5659,41.689,80500.0
2009-10-02 14:10:00,64.31,64.49,64.25,64.47,98700.0,41.689,41.8057,41.6502,41.7928,98700.0
2009-10-02 14:20:00,64.46,64.62,64.37,64.55,147600.0,41.7863,41.89,41.7279,41.8446,147600.0
2009-10-02 14:30:00,64.55,64.68,64.5,64.63,110500.0,41.8446,41.9289,41.8122,41.8965,110500.0
2009-10-02 14:40:00,64.63,64.63,64.41,64.5,70400.0,41.8965,41.8965,41.7539,41.8122,70400.0
2009-10-02 14:50:00,64.49,64.69,64.49,64.54,40200.0,41.8057,41.9354,41.8057,41.8381,40200.0
2009-10-02 15:00:00,64.55,64.59,64.43,64.56,61900.0,41.8446,41.8706,41.7668,41.8511,61900.0
2009-10-02 15:10:00,64.55,64.65,64.48,64.55,67400.0,41.8446,41.9095,41.7992,41.8446,67400.0
2009-10-02 15:20:00,64.54,64.57,64.44,64.44,42000.0,41.8381,41.8576,41.7733,41.7733,42000.0
2009-10-02 15:30:00,64.44,64.65,64.41,64.64,153400.0,41.7733,41.9095,41.7539,41.903,153400.0
2009-10-02 15:40:00,64.65,64.71,64.58,64.59,150500.0,41.9095,41.9483,41.8641,41.8706,150500.0
2009-10-02 15:50:00,64.58,64.58,64.32,64.54,252700.0,41.8641,41.8641,41.6955,41.8381,252700.0
2009-10-05 09:30:00,64.62,64.86,64.12,64.68,128300.0,41.89,42.0456,41.5659,41.9289,128300.0
2009-10-05 09:40:00,64.72,65.23,64.52,65.06,120800.0,41.9548,42.2854,41.8252,42.1752,120800.0
2009-10-05 09:50:00,65.06,65.4,65.02,65.24,85700.0,42.1752,42.3956,42.1493,42.2919,85700.0
2009-10-05 10:00:00,65.24,65.42,64.63,64.78,134200.0,42.2919,42.4086,41.8965,41.9937,134200.0
2009-10-05 10:10:00,64.82,65.06,64.64,64.95,62600.0,42.0197,42.1752,41.903,42.1039,62600.0
2009-10-05 10:20:00,64.98,65.31,64.92,65.22,101100.0,42.1234,42.3373,42.0845,42.279,101100.0
2009-10-05 10:30:00,65.23,65.51,65.0,65.47,121300.0,42.2854,42.4669,42.1363,42.441,121300.0
2009-10-05 10:40:00,65.48,65.48,65.2,65.4,87600.0,42.4475,42.4475,42.266,42.3956,87600.0
2009-10-05 10:50:00,65.38,65.77,65.32,65.76,83900.0,42.3827,42.6355,42.3438,42.629,83900.0
2009-10-05 11:00:00,65.79,65.9,65.69,65.69,49300.0,42.6485,42.7198,42.5836,42.5836,49300.0
2009-10-05 11:10:00,65.69,65.77,65.52,65.65,46000.0,42.5836,42.6355,42.4734,42.5577,46000.0
2009-10-05 11:20:00,65.68,65.71,65.47,65.63,68300.0,42.5771,42.5966,42.441,42.5447,68300.0
2009-10-05 11:30:00,65.63,65.86,65.63,65.81,115300.0,42.5447,42.6938,42.5447,42.6614,115300.0
2009-10-05 11:40:00,65.81,66.03,65.81,66.03,71900.0,42.6614,42.804,42.6614,42.804,71900.0
2009-10-05 11:50:00,66.03,66.24,66.01,66.01,77300.0,42.804,42.9402,42.7911,42.7911,77300.0
2009-10-05 12:00:00,66.01,66.11,65.99,66.04,49100.0,42.7911,42.8559,42.7781,42.8105,49100.0
2009-10-05 12:10:00,66.02,66.03,65.91,65.94,72700.0,42.7976,42.804,42.7262,42.7457,72700.0
2009-10-05 12:20:00,65.94,66.12,65.94,65.96,34400.0,42.7457,42.8624,42.7457,42.7587,34400.0
2009-10-05 12:30:00,65.95,66.04,65.92,65.93,36400.0,42.7522,42.8105,42.7327,42.7392,36400.0
2009-10-05 12:40:00,65.93,66.22,65.93,66.11,79500.0,42.7392,42.9272,42.7392,42.8559,79500.0
2009-10-05 12:50:00,66.1,66.11,65.94,66.0,34400.0,42.8494,42.8559,42.7457,42.7846,34400.0
2009-10-05 13:00:00,66.0,66.12,66.0,66.11,42500.0,42.7846,42.8624,42.7846,42.8559,42500.0
2009-10-05 13:10:00,66.12,66.14,66.02,66.03,53400.0,42.8624,42.8753,42.7976,42.804,53400.0
2009-10-05 13:20:00,66.03,66.11,66.02,66.09,36900.0,42.804,42.8559,42.7976,42.8429,36900.0
2009-10-05 13:30:00,66.08,66.12,65.89,65.9,48800.0,42.8365,42.8624,42.7133,42.7198,48800.0
2009-10-05 13:40:00,65.91,66.15,65.89,66.14,48200.0,42.7262,42.8818,42.7133,42.8753,48200.0
2009-10-05 13:50:00,66.13,66.25,66.13,66.2,37800.0,42.8689,42.9467,42.8689,42.9142,37800.0
2009-10-05 14:00:00,66.19,66.29,66.18,66.2,76400.0,42.9078,42.9726,42.9013,42.9142,76400.0
2009-10-05 14:10:00,66.21,66.3,66.16,66.18,62800.0,42.9207,42.9791,42.8883,42.9013,62800.0
2009-10-05 14:20:00,66.17,66.26,66.09,66.2,65500.0,42.8948,42.9531,42.8429,42.9142,65500.0
2009-10-05 14:30:00,66.22,66.38,66.22,66.29,48000.0,42.9272,43.0309,42.9272,42.9726,48000.0
2009-10-05 14:40:00,66.29,66.51,66.26,66.48,58300.0,42.9726,43.1152,42.9531,43.0958,58300.0
2009-10-05 14:50:00,66.49,66.61,66.46,66.53,91600.0,43.1022,43.18,43.0828,43.1282,91600.0
2009-10-05 15:00:00,66.54,66.61,66.47,66.6,101500.0,43.1346,43.18,43.0893,43.1735,101500.0
2009-10-05 15:10:00,66.6,66.63,66.54,66.6,67000.0,43.1735,43.193,43.1346,43.1735,67000.0
2009-10-05 15:20:00,66.59,66.63,66.45,66.56,113200.0,43.1671,43.193,43.0763,43.1476,113200.0
2009-10-05 15:30:00,66.56,66.59,66.43,66.49,176100.0,43.1476,43.1671,43.0633,43.1022,176100.0
2009-10-05 15:40:00,66.49,66.52,66.33,66.48,166000.0,43.1022,43.1217,42.9985,43.0958,166000.0
2009-10-05 15:50:00,66.47,66.47,66.28,66.35,339900.0,43.0893,43.0893,42.9661,43.0115,339900.0
2009-10-06 09:30:00,65.86,66.18,65.34,65.67,537800.0,42.6938,42.9013,42.3567,42.5707,537800.0
2009-10-06 09:40:00,65.68,66.34,65.68,66.13,222700.0,42.5771,43.005,42.5771,42.8689,222700.0
2009-10-06 09:50:00,66.15,66.6,66.03,66.51,151200.0,42.8818,43.1735,42.804,43.1152,151200.0
2009-10-06 10:00:00,66.53,66.68,66.16,66.19,147900.0,43.1282,43.2254,42.8883,42.9078,147900.0
2009-10-06 10:10:00,66.17,66.3,66.11,66.3,101200.0,42.8948,42.9791,42.8559,42.9791,101200.0
2009-10-06 10:20:00,66.28,66.43,66.17,66.2,147400.0,42.9661,43.0633,42.8948,42.9142,147400.0
2009-10-06 10:30:00,66.2,66.4,66.18,66.33,116800.0,42.9142,43.0439,42.9013,42.9985,116800.0
2009-10-06 10:40:00,66.34,66.62,66.33,66.52,197700.0,43.005,43.1865,42.9985,43.1217,197700.0
2009-10-06 10:50:00,66.52,66.78,66.52,66.73,114200.0,43.1217,43.2902,43.1217,43.2578,114200.0
2009-10-06 11:00:00,66.73,66.78,66.6,66.78,127300.0,43.2578,43.2902,43.1735,43.2902,127300.0
2009-10-06 11:10:00,66.77,66.84,66.67,66.74,75700.0,43.2837,43.3291,43.2189,43.2643,75700.0
2009-10-06 11:20:00,66.73,66.85,66.7,66.77,56700.0,43.2578,43.3356,43.2384,43.2837,56700.0
2009-10-06 11:30:00,66.76,66.82,66.51,66.51,51400.0,43.2773,43.3162,43.1152,43.1152,51400.0
2009-10-06 11:40:00,66.55,66.55,66.27,66.45,90500.0,43.1411,43.1411,42.9596,43.0763,90500.0
2009-10-06 11:50:00,66.44,66.58,66.28,66.49,98700.0,43.0698,43.1606,42.9661,43.1022,98700.0
2009-10-06 12:00:00,66.49,66.66,66.45,66.62,35500.0,43.1022,43.2124,43.0763,43.1865,35500.0
2009-10-06 12:10:00,66.62,66.78,66.62,66.71,31500.0,43.1865,43.2902,43.1865,43.2448,31500.0
2009-10-06 12:20:00,66.72,66.78,66.66,66.72,60300.0,43.2513,43.2902,43.2124,43.2513,60300.0
2009-10-06 12:30:00,66.71,66.79,66.65,66.77,56400.0,43.2448,43.2967,43.206,43.2837,56400.0
2009-10-06 12:40:00,66.78,66.88,66.63,66.63,57500.0,43.2902,43.3551,43.193,43.193,57500.0
2009-10-06 12:50:00,66.63,66.65,66.39,66.43,125200.0,43.193,43.206,43.0374,43.0633,125200.0
2009-10-06 13:00:00,66.42,66.82,66.1,66.21,103900.0,43.0569,43.3162,42.8494,42.9207,103900.0
2009-10-06 13:10:00,66.2,66.53,66.05,66.5,151500.0,42.9142,43.1282,42.817,43.1087,151500.0
2009-10-06 13:20:00,66.51,66.54,66.4,66.43,32100.0,43.1152,43.1346,43.0439,43.0633,32100.0
2009-10-06 13:30:00,66.41,66.51,66.31,66.43,41800.0,43.0504,43.1152,42.9855,43.0633,41800.0
2009-10-06 13:40:00,66.42,66.42,66.3,66.31,124100.0,43.0569,43.0569,42.9791,42.9855,124100.0
2009-10-06 13:50:00,66.31,66.31,65.93,66.09,127000.0,42.9855,42.9855,42.7392,42.8429,127000.0
2009-10-06 14:00:00,66.1,66.11,65.77,65.81,84300.0,42.8494,42.8559,42.6355,42.6614,84300.0
2009-10-06 14:10:00,65.81,66.01,65.79,65.92,67600.0,42.6614,42.7911,42.6485,42.7327,67600.0
2009-10-06 14:20:00,65.93,65.96,65.64,65.75,68700.0,42.7392,42.7587,42.5512,42.6225,68700.0
2009-10-06 14:30:00,65.74,66.04,65.67,66.04,78200.0,42.616,42.8105,42.5707,42.8105,78200.0
2009-10-06 14:40:00,66.04,66.18,65.87,66.16,105000.0,42.8105,42.9013,42.7003,42.8883,105000.0
2009-10-06 14:50:00,66.17,66.26,66.09,66.25,78600.0,42.8948,42.9531,42.8429,42.9467,78600.0
2009-10-06 15:00:00,66.24,66.43,66.18,66.35,74700.0,42.9402,43.0633,42.9013,43.0115,74700.0
2009-10-06 15:10:00,66.35,66.53,66.34,66.46,134900.0,43.0115,43.1282,43.005,43.0828,134900.0
2009-10-06 15:20:00,66.45,66.62,66.35,66.56,82500.0,43.0763,43.1865,43.0115,43.1476,82500.0
2009-10-06 15:30:00,66.56,66.72,66.49,66.5,155300.0,43.1476,43.2513,43.1022,43.1087,155300.0
2009-10-06 15:40:00,66.51,66.51,66.29,66.41,177700.0,43.1152,43.1152,42.9726,43.0504,177700.0
2009-10-06 15:50:00,66.4,66.49,66.25,66.49,297900.0,43.0439,43.1022,42.9467,43.1022,297900.0
2009-10-07 09:30:00,66.44,66.84,66.05,66.81,138000.0,43.0698,43.3291,42.817,43.3097,138000.0
2009-10-07 09:40:00,66.79,66.86,66.28,66.35,109900.0,43.2967,43.3421,42.9661,43.0115,109900.0
2009-10-07 09:50:00,66.34,66.66,66.26,66.49,108000.0,43.005,43.2124,42.9531,43.1022,108000.0
2009-10-07 10:00:00,66.51,66.55,66.33,66.48,85700.0,43.1152,43.1411,42.9985,43.0958,85700.0
2009-10-07 10:10:00,66.45,66.8,66.42,66.75,73800.0,43.0763,43.3032,43.0569,43.2708,73800.0
2009-10-07 10:20:00,66.75,66.92,66.75,66.88,89400.0,43.2708,43.381,43.2708,43.3551,89400.0
2009-10-07 10:30:00,66.88,66.89,66.37,66.63,150300.0,43.3551,43.3615,43.0244,43.193,150300.0
2009-10-07 10:40:00,66.66,66.8,66.4,66.53,49500.0,43.2124,43.3032,43.0439,43.1282,49500.0
2009-10-07 10:50:00,66.52,66.72,66.46,66.59,30900.0,43.1217,43.2513,43.0828,43.1671,30900.0
2009-10-07 11:00:00,66.6,66.93,66.6,66.86,49700.0,43.1735,43.3875,43.1735,43.3421,49700.0
2009-10-07 11:10:00,66.85,66.9,66.59,66.78,78600.0,43.3356,43.368,43.1671,43.2902,78600.0
2009-10-07 11:20:00,66.77,66.8,66.62,66.67,83000.0,43.2837,43.3032,43.1865,43.2189,83000.0
2009-10-07 11:30:00,66.65,66.71,66.28,66.45,93100.0,43.206,43.2448,42.9661,43.0763,93100.0
2009-10-07 11:40:00,66.46,66.56,66.25,66.27,95900.0,43.0828,43.1476,42.9467,42.9596,95900.0
2009-10-07 11:50:00,66.26,66.32,65.97,65.99,51300.0,42.9531,42.992,42.7651,42.7781,51300.0
2009-10-07 12:00:00,65.97,66.14,65.95,66.12,60300.0,42.7651,42.8753,42.7522,42.8624,60300.0
2009-10-07 12:10:00,66.12,66.13,65.88,65.93,99400.0,42.8624,42.8689,42.7068,42.7392,99400.0
2009-10-07 12:20:00,65.94,65.99,65.8,65.81,103700.0,42.7457,42.7781,42.6549,42.6614,103700.0
2009-10-07 12:30:00,65.82,65.82,65.51,65.55,78800.0,42.6679,42.6679,42.4669,42.4929,78800.0
2009-10-07 12:40:00,65.54,65.58,65.48,65.5,73300.0,42.4864,42.5123,42.4475,42.4605,73300.0
2009-10-07 12:50:00,65.51,65.64,65.51,65.63,76600.0,42.4669,42.5512,42.4669,42.5447,76600.0
2009-10-07 13:00:00,65.65,65.73,65.55,65.59,36300.0,42.5577,42.6096,42.4929,42.5188,36300.0
2009-10-07 13:10:00,65.6,65.71,65.54,65.7,82500.0,42.5253,42.5966,42.4864,42.5901,82500.0
2009-10-07 13:20:00,65.7,65.77,65.7,65.75,39900.0,42.5901,42.6355,42.5901,42.6225,39900.0
2009-10-07 13:30:00,65.76,65.96,65.74,65.95,71200.0,42.629,42.7587,42.616,42.7522,71200.0
2009-10-07 13:40:00,65.95,65.97,65.74,65.76,41900.0,42.7522,42.7651,42.616,42.629,41900.0
2009-10-07 13:50:00,65.79,65.81,65.68,65.76,43000.0,42.6485,42.6614,42.5771,42.629,43000.0
2009-10-07 14:00:00,65.76,65.85,65.65,65.71,62700.0,42.629,42.6874,42.5577,42.5966,62700.0
2009-10-07 14:10:00,65.7,65.81,65.64,65.81,90200.0,42.5901,42.6614,42.5512,42.6614,90200.0
2009-10-07 14:20:00,65.82,65.87,65.73,65.85,61800.0,42.6679,42.7003,42.6096,42.6874,61800.0
2009-10-07 14:30:00,65.85,65.91,65.85,65.89,24700.0,42.6874,42.7262,42.6874,42.7133,24700.0
2009-10-07 14:40:00,65.9,66.03,65.8,65.97,53000.0,42.7198,42.804,42.6549,42.7651,53000.0
2009-10-07 14:50:00,65.97,66.16,65.97,66.1,78500.0,42.7651,42.8883,42.7651,42.8494,78500.0
2009-10-07 15:00:00,66.1,66.11,65.96,66.11,43200.0,42.8494,42.8559,42.7587,42.8559,43200.0
2009-10-07 15:10:00,66.1,66.26,66.1,66.15,73100.0,42.8494,42.9531,42.8494,42.8818,73100.0
2009-10-07 15:20:00,66.16,66.21,66.08,66.17,54700.0,42.8883,42.9207,42.8365,42.8948,54700.0
2009-10-07 15:30:00,66.18,66.41,66.17,66.41,60400.0,42.9013,43.0504,42.8948,43.0504,60400.0
2009-10-07 15:40:00,66.41,66.47,66.3,66.34,106100.0,43.0504,43.0893,42.9791,43.005,106100.0
2009-10-07 15:50:00,66.35,66.48,66.3,66.43,148000.0,43.0115,43.0958,42.9791,43.0633,148000.0
2009-10-08 09:30:00,66.73,67.5,66.73,67.39,121900.0,43.2578,43.757,43.2578,43.6857,121900.0
2009-10-08 09:40:00,67.39,67.79,67.2,67.73,173800.0,43.6857,43.945,43.5625,43.9061,173800.0
2009-10-08 09:50:00,67.66,67.66,67.22,67.27,98800.0,43.8607,43.8607,43.5755,43.6079,98800.0
2009-10-08 10:00:00,67.3,67.34,66.93,66.97,112600.0,43.6273,43.6532,43.3875,43.4134,112600.0
2009-10-08 10:10:00,67.01,67.01,66.81,66.98,78900.0,43.4393,43.4393,43.3097,43.4199,78900.0
2009-10-08 10:20:00,67.0,67.25,66.84,67.04,121600.0,43.4328,43.5949,43.3291,43.4588,121600.0
2009-10-08 10:30:00,67.0,67.43,66.75,67.37,133300.0,43.4328,43.7116,43.2708,43.6727,133300.0
2009-10-08 10:40:00,67.39,68.05,67.39,67.78,144000.0,43.6857,44.1135,43.6857,43.9385,144000.0
2009-10-08 10:50:00,67.8,67.97,67.73,67.83,67900.0,43.9514,44.0616,43.9061,43.9709,67900.0
2009-10-08 11:00:00,67.81,67.99,67.74,67.96,114300.0,43.9579,44.0746,43.9125,44.0552,114300.0
2009-10-08 11:10:00,67.99,68.37,67.96,68.35,132900.0,44.0746,44.3209,44.0552,44.308,132900.0
2009-10-08 11:20:00,68.34,68.47,68.32,68.39,101300.0,44.3015,44.3858,44.2885,44.3339,101300.0
2009-10-08 11:30:00,68.4,68.65,68.4,68.58,49700.0,44.3404,44.5025,44.3404,44.4571,49700.0
2009-10-08 11:40:00,68.58,68.73,68.51,68.65,94700.0,44.4571,44.5543,44.4117,44.5025,94700.0
2009-10-08 11:50:00,68.64,68.66,68.52,68.6,95000.0,44.496,44.5089,44.4182,44.47,95000.0
2009-10-08 12:00:00,68.6,68.61,68.29,68.29,81000.0,44.47,44.4765,44.2691,44.2691,81000.0
2009-10-08 12:10:00,68.3,68.45,68.28,68.44,72800.0,44.2756,44.3728,44.2626,44.3663,72800.0
2009-10-08 12:20:00,68.42,68.51,68.42,68.5,74900.0,44.3534,44.4117,44.3534,44.4052,74900.0
2009-10-08 12:30:00,68.5,68.78,68.38,68.74,105500.0,44.4052,44.5867,44.3274,44.5608,105500.0
2009-10-08 12:40:00,68.74,68.83,68.71,68.78,88800.0,44.5608,44.6191,44.5414,44.5867,88800.0
2009-10-08 12:50:00,68.76,68.85,68.75,68.8,45700.0,44.5738,44.6321,44.5673,44.5997,45700.0
2009-10-08 13:00:00,68.78,68.82,68.61,68.62,166200.0,44.5867,44.6127,44.4765,44.483,166200.0
2009-10-08 13:10:00,68.63,68.7,68.53,68.67,92000.0,44.4895,44.5349,44.4247,44.5154,92000.0
2009-10-08 13:20:00,68.66,68.69,68.64,68.68,67400.0,44.5089,44.5284,44.496,44.5219,67400.0
2009-10-08 13:30:00,68.69,68.82,68.64,68.72,143000.0,44.5284,44.6127,44.496,44.5478,143000.0
2009-10-08 13:40:00,68.72,68.94,68.7,68.87,73900.0,44.5478,44.6904,44.5349,44.6451,73900.0
2009-10-08 13:50:00,68.87,69.0,68.85,68.93,69400.0,44.6451,44.7293,44.6321,44.684,69400.0
2009-10-08 14:00:00,68.92,68.96,68.83,68.87,34100.0,44.6775,44.7034,44.6191,44.6451,34100.0
2009-10-08 14:10:00,68.89,68.94,68.75,68.8,98500.0,44.658,44.6904,44.5673,44.5997,98500.0
2009-10-08 14:20:00,68.81,68.86,68.69,68.8,105600.0,44.6062,44.6386,44.5284,44.5997,105600.0
2009-10-08 14:30:00,68.81,68.9,68.75,68.85,141300.0,44.6062,44.6645,44.5673,44.6321,141300.0
2009-10-08 14:40:00,68.84,68.86,68.67,68.82,72200.0,44.6256,44.6386,44.5154,44.6127,72200.0
2009-10-08 14:50:00,68.83,68.89,68.81,68.87,108900.0,44.6191,44.658,44.6062,44.6451,108900.0
2009-10-08 15:00:00,68.87,69.17,68.85,69.14,108400.0,44.6451,44.8395,44.6321,44.8201,108400.0
2009-10-08 15:10:00,69.14,69.25,69.02,69.23,98200.0,44.8201,44.8914,44.7423,44.8784,98200.0
2009-10-08 15:20:00,69.24,69.36,69.18,69.21,140900.0,44.8849,44.9627,44.846,44.8655,140900.0
2009-10-08 15:30:00,69.21,69.21,68.94,69.01,181200.0,44.8655,44.8655,44.6904,44.7358,181200.0
2009-10-08 15:40:00,69.01,69.16,68.98,69.1,138300.0,44.7358,44.8331,44.7164,44.7942,138300.0
2009-10-08 15:50:00,69.1,69.11,68.93,68.99,260600.0,44.7942,44.8007,44.684,44.7229,260600.0
2009-10-09 09:30:00,68.35,69.19,68.34,68.99,159400.0,44.308,44.8525,44.3015,44.7229,159400.0
2009-10-09 09:40:00,69.0,69.15,68.88,69.12,79400.0,44.7293,44.8266,44.6516,44.8071,79400.0
2009-10-09 09:50:00,69.12,69.15,68.7,68.9,60000.0,44.8071,44.8266,44.5349,44.6645,60000.0
2009-10-09 10:00:00,68.95,69.07,68.74,68.81,70900.0,44.6969,44.7747,44.5608,44.6062,70900.0
2009-10-09 10:10:00,68.84,68.91,68.65,68.78,152500.0,44.6256,44.671,44.5025,44.5867,152500.0
2009-10-09 10:20:00,68.77,68.78,68.45,68.53,152400.0,44.5802,44.5867,44.3728,44.4247,152400.0
2009-10-09 10:30:00,68.53,68.9,68.53,68.61,127200.0,44.4247,44.6645,44.4247,44.4765,127200.0
2009-10-09 10:40:00,68.65,68.85,68.57,68.79,70900.0,44.5025,44.6321,44.4506,44.5932,70900.0
2009-10-09 10:50:00,68.8,68.85,68.59,68.83,108000.0,44.5997,44.6321,44.4636,44.6191,108000.0
2009-10-09 11:00:00,68.8,68.92,68.75,68.82,87700.0,44.5997,44.6775,44.5673,44.6127,87700.0
2009-10-09 11:10:00,68.81,68.87,68.59,68.6,157100.0,44.6062,44.6451,44.4636,44.47,157100.0
2009-10-09 11:20:00,68.6,68.75,68.51,68.53,89800.0,44.47,44.5673,44.4117,44.4247,89800.0
2009-10-09 11:30:00,68.53,68.55,68.16,68.18,131300.0,44.4247,44.4376,44.1848,44.1978,131300.0
2009-10-09 11:40:00,68.17,68.21,67.94,68.1,142900.0,44.1913,44.2172,44.0422,44.1459,142900.0
2009-10-09 11:50:00,68.1,68.25,67.88,67.92,117200.0,44.1459,44.2432,44.0033,44.0292,117200.0
2009-10-09 12:00:00,67.91,68.19,67.8,67.8,101800.0,44.0228,44.2043,43.9514,43.9514,101800.0
2009-10-09 12:10:00,67.8,68.05,67.77,68.03,82400.0,43.9514,44.1135,43.932,44.1005,82400.0
2009-10-09 12:20:00,68.02,68.04,67.8,67.85,64500.0,44.0941,44.107,43.9514,43.9839,64500.0
2009-10-09 12:30:00,67.84,68.03,67.83,68.01,29900.0,43.9774,44.1005,43.9709,44.0876,29900.0
2009-10-09 12:40:00,68.01,68.12,68.0,68.12,44700.0,44.0876,44.1589,44.0811,44.1589,44700.0
2009-10-09 12:50:00,68.12,68.21,68.1,68.14,50300.0,44.1589,44.2172,44.1459,44.1718,50300.0
2009-10-09 13:00:00,68.15,68.21,68.06,68.08,44000.0,44.1783,44.2172,44.12,44.133,44000.0
2009-10-09 13:10:00,68.09,68.19,68.08,68.16,52800.0,44.1394,44.2043,44.133,44.1848,52800.0
2009-10-09 13:20:00,68.18,68.22,68.14,68.21,25100.0,44.1978,44.2237,44.1718,44.2172,25100.0
2009-10-09 13:30:00,68.21,68.24,68.14,68.17,54500.0,44.2172,44.2367,44.1718,44.1913,54500.0
2009-10-09 13:40:00,68.17,68.21,68.12,68.2,44400.0,44.1913,44.2172,44.1589,44.2107,44400.0
2009-10-09 13:50:00,68.19,68.21,68.1,68.1,27400.0,44.2043,44.2172,44.1459,44.1459,27400.0
2009-10-09 14:00:00,68.1,68.1,67.85,67.87,91700.0,44.1459,44.1459,43.9839,43.9968,91700.0
2009-10-09 14:10:00,67.87,67.97,67.85,67.86,92900.0,43.9968,44.0616,43.9839,43.9903,92900.0
2009-10-09 14:20:00,67.87,67.88,67.74,67.79,52900.0,43.9968,44.0033,43.9125,43.945,52900.0
2009-10-09 14:30:00,67.79,67.83,67.7,67.74,86500.0,43.945,43.9709,43.8866,43.9125,86500.0
2009-10-09 14:40:00,67.75,67.75,67.6,67.7,87700.0,43.919,43.919,43.8218,43.8866,87700.0
2009-10-09 14:50:00,67.71,67.93,67.69,67.93,64700.0,43.8931,44.0357,43.8801,44.0357,64700.0
2009-10-09 15:00:00,67.92,68.24,67.92,68.19,129400.0,44.0292,44.2367,44.0292,44.2043,129400.0
2009-10-09 15:10:00,68.19,68.25,68.16,68.19,88300.0,44.2043,44.2432,44.1848,44.2043,88300.0
2009-10-09 15:20:00,68.2,68.31,68.17,68.25,76000.0,44.2107,44.2821,44.1913,44.2432,76000.0
2009-10-09 15:30:00,68.24,68.27,68.15,68.25,108100.0,44.2367,44.2561,44.1783,44.2432,108100.0
2009-10-09 15:40:00,68.25,68.39,68.09,68.19,161200.0,44.2432,44.3339,44.1394,44.2043,161200.0
2009-10-09 15:50:00,68.19,68.39,68.12,68.38,277900.0,44.2043,44.3339,44.1589,44.3274,277900.0
2009-10-12 09:30:00,69.0,69.43,69.0,69.26,112200.0,44.7293,45.0081,44.7293,44.8979,112200.0
2009-10-12 09:40:00,69.29,69.57,69.19,69.46,88100.0,44.9173,45.0988,44.8525,45.0275,88100.0
2009-10-12 09:50:00,69.46,69.86,69.44,69.86,85700.0,45.0275,45.2868,45.0146,45.2868,85700.0
2009-10-12 10:00:00,69.84,69.99,69.81,69.84,82600.0,45.2739,45.3711,45.2544,45.2739,82600.0
2009-10-12 10:10:00,69.83,69.9,69.61,69.62,78600.0,45.2674,45.3128,45.1248,45.1313,78600.0
2009-10-12 10:20:00,69.61,69.65,69.46,69.63,92900.0,45.1248,45.1507,45.0275,45.1377,92900.0
2009-10-12 10:30:00,69.63,69.76,69.63,69.67,46500.0,45.1377,45.222,45.1377,45.1637,46500.0
2009-10-12 10:40:00,69.67,69.75,69.64,69.7,71100.0,45.1637,45.2155,45.1442,45.1831,71100.0
2009-10-12 10:50:00,69.71,69.76,69.65,69.7,43100.0,45.1896,45.222,45.1507,45.1831,43100.0
2009-10-12 11:00:00,69.7,69.75,69.54,69.54,44200.0,45.1831,45.2155,45.0794,45.0794,44200.0
2009-10-12 11:10:00,69.58,69.58,69.42,69.49,63500.0,45.1053,45.1053,45.0016,45.047,63500.0
2009-10-12 11:20:00,69.5,69.6,69.4,69.4,136700.0,45.0535,45.1183,44.9886,44.9886,136700.0
2009-10-12 11:30:00,69.4,69.42,69.21,69.38,81900.0,44.9886,45.0016,44.8655,44.9757,81900.0
2009-10-12 11:40:00,69.39,69.4,69.26,69.27,37100.0,44.9822,44.9886,44.8979,44.9044,37100.0
2009-10-12 11:50:00,69.26,69.39,69.22,69.37,80000.0,44.8979,44.9822,44.872,44.9692,80000.0
2009-10-12 12:00:00,69.38,69.59,69.37,69.58,74900.0,44.9757,45.1118,44.9692,45.1053,74900.0
2009-10-12 12:10:00,69.58,69.73,69.58,69.62,56800.0,45.1053,45.2026,45.1053,45.1313,56800.0
2009-10-12 12:20:00,69.62,69.65,69.53,69.6,46500.0,45.1313,45.1507,45.0729,45.1183,46500.0
2009-10-12 12:30:00,69.59,69.61,69.4,69.43,28000.0,45.1118,45.1248,44.9886,45.0081,28000.0
2009-10-12 12:40:00,69.45,69.48,69.33,69.4,30100.0,45.0211,45.0405,44.9433,44.9886,30100.0
2009-10-12 12:50:00,69.4,69.53,69.39,69.5,42800.0,44.9886,45.0729,44.9822,45.0535,42800.0
2009-10-12 13:00:00,69.5,69.62,69.5,69.59,32900.0,45.0535,45.1313,45.0535,45.1118,32900.0
2009-10-12 13:10:00,69.58,69.67,69.58,69.67,48500.0,45.1053,45.1637,45.1053,45.1637,48500.0
2009-10-12 13:20:00,69.67,69.68,69.52,69.6,56100.0,45.1637,45.1702,45.0664,45.1183,56100.0
2009-10-12 13:30:00,69.59,69.62,69.42,69.44,104000.0,45.1118,45.1313,45.0016,45.0146,104000.0
2009-10-12 13:40:00,69.44,69.57,69.42,69.54,65600.0,45.0146,45.0988,45.0016,45.0794,65600.0
2009-10-12 13:50:00,69.53,69.59,69.46,69.55,26700.0,45.0729,45.1118,45.0275,45.0859,26700.0
2009-10-12 14:00:00,69.51,69.54,69.42,69.48,84000.0,45.06,45.0794,45.0016,45.0405,84000.0
2009-10-12 14:10:00,69.48,69.48,69.11,69.12,86800.0,45.0405,45.0405,44.8007,44.8071,86800.0
2009-10-12 14:20:00,69.12,69.16,68.96,69.08,97900.0,44.8071,44.8331,44.7034,44.7812,97900.0
2009-10-12 14:30:00,69.07,69.08,68.86,69.04,197900.0,44.7747,44.7812,44.6386,44.7553,197900.0
2009-10-12 14:40:00,69.04,69.06,68.99,69.03,65300.0,44.7553,44.7682,44.7229,44.7488,65300.0
2009-10-12 14:50:00,69.02,69.15,68.97,69.15,224500.0,44.7423,44.8266,44.7099,44.8266,224500.0
2009-10-12 15:00:00,69.14,69.16,69.02,69.15,83500.0,44.8201,44.8331,44.7423,44.8266,83500.0
2009-10-12 15:10:00,69.15,69.23,69.01,69.02,101200.0,44.8266,44.8784,44.7358,44.7423,101200.0
2009-10-12 15:20:00,69.03,69.14,69.0,69.12,40800.0,44.7488,44.8201,44.7293,44.8071,40800.0
2009-10-12 15:30:00,69.11,69.2,69.04,69.07,259400.0,44.8007,44.859,44.7553,44.7747,259400.0
2009-10-12 15:40:00,69.07,69.24,69.07,69.14,111600.0,44.7747,44.8849,44.7747,44.8201,111600.0
2009-10-12 15:50:00,69.15,69.22,69.09,69.21,139000.0,44.8266,44.872,44.7877,44.8655,139000.0
2009-10-13 09:30:00,69.36,69.38,68.7,68.85,134400.0,44.9627,44.9757,44.5349,44.6321,134400.0
2009-10-13 09:40:00,68.92,68.94,68.6,68.68,128100.0,44.6775,44.6904,44.47,44.5219,128100.0
2009-10-13 09:50:00,68.64,68.82,68.45,68.55,111200.0,44.496,44.6127,44.3728,44.4376,111200.0
2009-10-13 10:00:00,68.54,68.75,68.29,68.67,128600.0,44.4311,44.5673,44.2691,44.5154,128600.0
2009-10-13 10:10:00,68.67,69.08,68.62,69.07,131200.0,44.5154,44.7812,44.483,44.7747,131200.0
2009-10-13 10:20:00,69.07,69.6,68.6,69.43,330200.0,44.7747,45.1183,44.47,45.0081,330200.0
2009-10-13 10:30:00,69.45,69.94,69.41,69.85,228000.0,45.0211,45.3387,44.9951,45.2804,228000.0
2009-10-13 10:40:00,69.85,69.88,69.65,69.66,82400.0,45.2804,45.2998,45.1507,45.1572,82400.0
2009-10-13 10:50:00,69.69,69.89,69.59,69.8,99800.0,45.1766,45.3063,45.1118,45.2479,99800.0
2009-10-13 11:00:00,69.79,69.8,69.44,69.47,76900.0,45.2415,45.2479,45.0146,45.034,76900.0
2009-10-13 11:10:00,69.48,69.57,69.3,69.35,98900.0,45.0405,45.0988,44.9238,44.9562,98900.0
2009-10-13 11:20:00,69.35,69.41,69.21,69.29,70700.0,44.9562,44.9951,44.8655,44.9173,70700.0
2009-10-13 11:30:00,69.29,69.61,69.29,69.58,61100.0,44.9173,45.1248,44.9173,45.1053,61100.0
2009-10-13 11:40:00,69.57,69.79,69.57,69.63,60300.0,45.0988,45.2415,45.0988,45.1377,60300.0
2009-10-13 11:50:00,69.64,69.98,69.64,69.97,112200.0,45.1442,45.3646,45.1442,45.3581,112200.0
2009-10-13 12:00:00,69.98,70.09,69.89,69.93,79200.0,45.3646,45.4359,45.3063,45.3322,79200.0
2009-10-13 12:10:00,69.93,70.1,69.9,70.03,43500.0,45.3322,45.4424,45.3128,45.397,43500.0
2009-10-13 12:20:00,70.02,70.05,69.65,69.76,102900.0,45.3906,45.41,45.1507,45.222,102900.0
2009-10-13 12:30:00,69.75,69.83,69.65,69.73,80900.0,45.2155,45.2674,45.1507,45.2026,80900.0
2009-10-13 12:40:00,69.73,69.73,69.56,69.64,57400.0,45.2026,45.2026,45.0924,45.1442,57400.0
2009-10-13 12:50:00,69.64,69.86,69.64,69.81,37600.0,45.1442,45.2868,45.1442,45.2544,37600.0
2009-10-13 13:00:00,69.82,70.03,69.82,70.03,47800.0,45.2609,45.397,45.2609,45.397,47800.0
2009-10-13 13:10:00,70.03,70.07,69.85,69.95,48500.0,45.397,45.423,45.2804,45.3452,48500.0
2009-10-13 13:20:00,69.98,70.13,69.96,70.13,36300.0,45.3646,45.4619,45.3517,45.4619,36300.0
2009-10-13 13:30:00,70.12,70.12,70.0,70.08,38800.0,45.4554,45.4554,45.3776,45.4295,38800.0
2009-10-13 13:40:00,70.08,70.11,69.86,69.94,96800.0,45.4295,45.4489,45.2868,45.3387,96800.0
2009-10-13 13:50:00,69.93,70.19,69.93,70.17,81200.0,45.3322,45.5008,45.3322,45.4878,81200.0
2009-10-13 14:00:00,70.18,70.2,69.87,69.89,101100.0,45.4943,45.5072,45.2933,45.3063,101100.0
2009-10-13 14:10:00,69.88,70.08,69.83,70.05,104200.0,45.2998,45.4295,45.2674,45.41,104200.0
2009-10-13 14:20:00,70.03,70.03,69.73,69.76,118700.0,45.397,45.397,45.2026,45.222,118700.0
2009-10-13 14:30:00,69.77,69.8,69.68,69.69,75900.0,45.2285,45.2479,45.1702,45.1766,75900.0
2009-10-13 14:40:00,69.72,69.99,69.71,69.98,89700.0,45.1961,45.3711,45.1896,45.3646,89700.0
2009-10-13 14:50:00,70.0,70.05,69.91,69.99,69000.0,45.3776,45.41,45.3193,45.3711,69000.0
2009-10-13 15:00:00,69.99,70.2,69.95,70.15,106700.0,45.3711,45.5072,45.3452,45.4748,106700.0
2009-10-13 15:10:00,70.15,70.38,70.14,70.33,162300.0,45.4748,45.6239,45.4684,45.5915,162300.0
2009-10-13 15:20:00,70.33,70.45,70.29,70.29,69900.0,45.5915,45.6693,45.5656,45.5656,69900.0
2009-10-13 15:30:00,70.29,70.37,70.08,70.09,131600.0,45.5656,45.6174,45.4295,45.4359,131600.0
2009-10-13 15:40:00,70.11,70.19,70.01,70.06,160800.0,45.4489,45.5008,45.3841,45.4165,160800.0
2009-10-13 15:50:00,70.06,70.11,69.96,70.1,292200.0,45.4165,45.4489,45.3517,45.4424,292200.0
2009-10-14 09:30:00,70.54,71.05,70.5,70.55,227100.0,45.7277,46.0583,45.7017,45.7341,227100.0
2009-10-14 09:40:00,70.61,70.61,69.95,70.0,129700.0,45.773,45.773,45.3452,45.3776,129700.0
2009-10-14 09:50:00,70.01,70.38,69.91,70.38,147300.0,45.3841,45.6239,45.3193,45.6239,147300.0
2009-10-14 10:00:00,70.35,70.39,69.91,69.92,125700.0,45.6045,45.6304,45.3193,45.3257,125700.0
2009-10-14 10:10:00,69.95,70.07,69.9,69.97,87600.0,45.3452,45.423,45.3128,45.3581,87600.0
2009-10-14 10:20:00,69.99,70.08,69.87,69.93,81600.0,45.3711,45.4295,45.2933,45.3322,81600.0
2009-10-14 10:30:00,69.93,70.09,69.81,70.07,108900.0,45.3322,45.4359,45.2544,45.423,108900.0
2009-10-14 10:40:00,70.09,70.14,69.99,70.01,47300.0,45.4359,45.4684,45.3711,45.3841,47300.0
2009-10-14 10:50:00,70.01,70.19,69.95,70.08,95100.0,45.3841,45.5008,45.3452,45.4295,95100.0
2009-10-14 11:00:00,70.09,70.25,70.01,70.19,52500.0,45.4359,45.5397,45.3841,45.5008,52500.0
2009-10-14 11:10:00,70.18,70.23,70.15,70.23,41300.0,45.4943,45.5267,45.4748,45.5267,41300.0
2009-10-14 11:20:00,70.22,70.25,70.15,70.18,42500.0,45.5202,45.5397,45.4748,45.4943,42500.0
2009-10-14 11:30:00,70.18,70.33,70.15,70.21,118900.0,45.4943,45.5915,45.4748,45.5137,118900.0
2009-10-14 11:40:00,70.22,70.38,70.22,70.38,57000.0,45.5202,45.6239,45.5202,45.6239,57000.0
2009-10-14 11:50:00,70.38,70.39,70.22,70.26,59200.0,45.6239,45.6304,45.5202,45.5461,59200.0
2009-10-14 12:00:00,70.26,70.36,70.23,70.29,54600.0,45.5461,45.611,45.5267,45.5656,54600.0
2009-10-14 12:10:00,70.28,70.31,70.06,70.09,72000.0,45.5591,45.5786,45.4165,45.4359,72000.0
2009-10-14 12:20:00,70.1,70.1,69.9,69.9,47600.0,45.4424,45.4424,45.3128,45.3128,47600.0
2009-10-14 12:30:00,69.9,70.01,69.76,69.8,65700.0,45.3128,45.3841,45.222,45.2479,65700.0
2009-10-14 12:40:00,69.83,69.85,69.55,69.59,107400.0,45.2674,45.2804,45.0859,45.1118,107400.0
2009-10-14 12:50:00,69.59,69.6,69.53,69.55,81300.0,45.1118,45.1183,45.0729,45.0859,81300.0
2009-10-14 13:00:00,69.57,69.7,69.53,69.67,91700.0,45.0988,45.1831,45.0729,45.1637,91700.0
2009-10-14 13:10:00,69.67,69.8,69.64,69.77,110800.0,45.1637,45.2479,45.1442,45.2285,110800.0
2009-10-14 13:20:00,69.76,69.85,69.74,69.79,123100.0,45.222,45.2804,45.2091,45.2415,123100.0
2009-10-14 13:30:00,69.79,69.85,69.71,69.83,46400.0,45.2415,45.2804,45.1896,45.2674,46400.0
2009-10-14 13:40:00,69.83,69.92,69.73,69.74,48400.0,45.2674,45.3257,45.2026,45.2091,48400.0
2009-10-14 13:50:00,69.74,69.96,69.73,69.92,73100.0,45.2091,45.3517,45.2026,45.3257,73100.0
2009-10-14 14:00:00,69.95,70.13,69.92,70.12,63800.0,45.3452,45.4619,45.3257,45.4554,63800.0
2009-10-14 14:10:00,70.1,70.18,69.91,70.15,162400.0,45.4424,45.4943,45.3193,45.4748,162400.0
2009-10-14 14:20:00,70.14,70.17,69.95,69.97,69200.0,45.4684,45.4878,45.3452,45.3581,69200.0
2009-10-14 14:30:00,69.97,69.98,69.79,69.82,56900.0,45.3581,45.3646,45.2415,45.2609,56900.0
2009-10-14 14:40:00,69.82,69.85,69.73,69.75,50800.0,45.2609,45.2804,45.2026,45.2155,50800.0
2009-10-14 14:50:00,69.78,69.85,69.72,69.77,75300.0,45.235,45.2804,45.1961,45.2285,75300.0
2009-10-14 15:00:00,69.78,70.03,69.78,69.99,106500.0,45.235,45.397,45.235,45.3711,106500.0
2009-10-14 15:10:00,70.0,70.13,69.98,70.09,96600.0,45.3776,45.4619,45.3646,45.4359,96600.0
2009-10-14 15:20:00,70.1,70.17,70.02,70.16,115900.0,45.4424,45.4878,45.3906,45.4813,115900.0
2009-10-14 15:30:00,70.17,70.31,70.12,70.3,109900.0,45.4878,45.5786,45.4554,45.5721,109900.0
2009-10-14 15:40:00,70.31,70.36,70.22,70.32,138100.0,45.5786,45.611,45.5202,45.585,138100.0
2009-10-14 15:50:00,70.32,70.35,70.21,70.35,221900.0,45.585,45.6045,45.5137,45.6045,221900.0
2009-10-15 09:30:00,70.13,71.16,70.06,71.16,179600.0,45.4619,46.1296,45.4165,46.1296,179600.0
2009-10-15 09:40:00,71.15,71.19,70.84,71.07,136900.0,46.1231,46.149,45.9221,46.0712,136900.0
2009-10-15 09:50:00,71.06,71.25,71.04,71.24,94000.0,46.0647,46.1879,46.0518,46.1814,94000.0
2009-10-15 10:00:00,71.24,71.37,70.94,70.96,165600.0,46.1814,46.2657,45.987,45.9999,165600.0
2009-10-15 10:10:00,70.96,71.25,70.79,71.2,108100.0,45.9999,46.1879,45.8897,46.1555,108100.0
2009-10-15 10:20:00,71.15,71.33,71.03,71.1,54400.0,46.1231,46.2398,46.0453,46.0907,54400.0
2009-10-15 10:30:00,71.04,71.1,70.66,70.67,152700.0,46.0518,46.0907,45.8054,45.8119,152700.0
2009-10-15 10:40:00,70.67,70.72,70.54,70.55,65800.0,45.8119,45.8443,45.7277,45.7341,65800.0
2009-10-15 10:50:00,70.54,70.6,70.49,70.56,97300.0,45.7277,45.7665,45.6952,45.7406,97300.0
2009-10-15 11:00:00,70.54,71.22,70.54,71.1,245900.0,45.7277,46.1685,45.7277,46.0907,245900.0
2009-10-15 11:10:00,71.08,71.21,71.0,71.04,77800.0,46.0777,46.162,46.0258,46.0518,77800.0
2009-10-15 11:20:00,71.01,71.05,70.83,70.85,109100.0,46.0323,46.0583,45.9156,45.9286,109100.0
2009-10-15 11:30:00,70.87,70.87,70.4,70.55,183300.0,45.9416,45.9416,45.6369,45.7341,183300.0
2009-10-15 11:40:00,70.56,70.58,70.39,70.55,157000.0,45.7406,45.7536,45.6304,45.7341,157000.0
2009-10-15 11:50:00,70.56,70.79,70.54,70.75,101700.0,45.7406,45.8897,45.7277,45.8638,101700.0
2009-10-15 12:00:00,70.74,70.82,70.7,70.8,85700.0,45.8573,45.9092,45.8314,45.8962,85700.0
2009-10-15 12:10:00,70.79,71.0,70.79,70.99,117700.0,45.8897,46.0258,45.8897,46.0194,117700.0
2009-10-15 12:20:00,71.0,71.0,70.92,70.95,52600.0,46.0258,46.0258,45.974,45.9934,52600.0
2009-10-15 12:30:00,70.94,71.27,70.92,71.12,69100.0,45.987,46.2009,45.974,46.1036,69100.0
2009-10-15 12:40:00,71.11,71.17,71.01,71.14,61500.0,46.0972,46.136,46.0323,46.1166,61500.0
2009-10-15 12:50:00,71.14,71.26,70.94,70.96,56900.0,46.1166,46.1944,45.987,45.9999,56900.0
2009-10-15 13:00:00,70.95,70.98,70.81,70.83,39000.0,45.9934,46.0129,45.9027,45.9156,39000.0
2009-10-15 13:10:00,70.83,70.93,70.75,70.88,50000.0,45.9156,45.9805,45.8638,45.9481,50000.0
2009-10-15 13:20:00,70.87,71.13,70.85,71.11,38300.0,45.9416,46.1101,45.9286,46.0972,38300.0
2009-10-15 13:30:00,71.1,71.21,71.1,71.16,53500.0,46.0907,46.162,46.0907,46.1296,53500.0
2009-10-15 13:40:00,71.15,71.22,71.11,71.18,96700.0,46.1231,46.1685,46.0972,46.1425,96700.0
2009-10-15 13:50:00,71.18,71.25,71.15,71.18,45100.0,46.1425,46.1879,46.1231,46.1425,45100.0
2009-10-15 14:00:00,71.18,71.42,71.18,71.37,73100.0,46.1425,46.2981,46.1425,46.2657,73100.0
2009-10-15 14:10:00,71.36,71.4,71.21,71.33,67000.0,46.2592,46.2851,46.162,46.2398,67000.0
2009-10-15 14:20:00,71.3,71.32,71.08,71.13,80900.0,46.2203,46.2333,46.0777,46.1101,80900.0
2009-10-15 14:30:00,71.12,71.36,71.12,71.3,43800.0,46.1036,46.2592,46.1036,46.2203,43800.0
2009-10-15 14:40:00,71.3,71.42,71.27,71.4,52000.0,46.2203,46.2981,46.2009,46.2851,52000.0
2009-10-15 14:50:00,71.39,71.5,71.38,71.43,68700.0,46.2787,46.35,46.2722,46.3046,68700.0
2009-10-15 15:00:00,71.45,71.48,71.39,71.44,59200.0,46.3176,46.337,46.2787,46.3111,59200.0
2009-10-15 15:10:00,71.44,71.48,71.37,71.38,75100.0,46.3111,46.337,46.2657,46.2722,75100.0
2009-10-15 15:20:00,71.38,71.44,71.24,71.25,149400.0,46.2722,46.3111,46.1814,46.1879,149400.0
2009-10-15 15:30:00,71.24,71.5,71.21,71.47,179300.0,46.1814,46.35,46.162,46.3305,179300.0
2009-10-15 15:40:00,71.46,71.5,71.34,71.44,197200.0,46.324,46.35,46.2463,46.3111,197200.0
2009-10-15 15:50:00,71.43,71.7,71.41,71.65,402600.0,46.3046,46.4796,46.2916,46.4472,402600.0
2009-10-16 09:30:00,71.36,71.6,70.85,71.39,404700.0,46.2592,46.4148,45.9286,46.2787,404700.0
2009-10-16 09:40:00,71.4,71.54,71.21,71.54,72400.0,46.2851,46.3759,46.162,46.3759,72400.0
2009-10-16 09:50:00,71.51,71.67,71.18,71.45,194800.0,46.3565,46.4602,46.1425,46.3176,194800.0
2009-10-16 10:00:00,71.49,71.49,70.89,70.92,103900.0,46.3435,46.3435,45.9545,45.974,103900.0
2009-10-16 10:10:00,70.93,71.27,70.79,71.22,82500.0,45.9805,46.2009,45.8897,46.1685,82500.0
2009-10-16 10:20:00,71.22,71.57,71.22,71.4,117300.0,46.1685,46.3954,46.1685,46.2851,117300.0
2009-10-16 10:30:00,71.38,71.55,71.26,71.26,136200.0,46.2722,46.3824,46.1944,46.1944,136200.0
2009-10-16 10:40:00,71.28,71.31,70.86,70.95,80500.0,46.2074,46.2268,45.9351,45.9934,80500.0
2009-10-16 10:50:00,70.94,70.98,70.55,70.59,131700.0,45.987,46.0129,45.7341,45.7601,131700.0
2009-10-16 11:00:00,70.6,71.05,70.54,71.0,155100.0,45.7665,46.0583,45.7277,46.0258,155100.0
2009-10-16 11:10:00,71.0,71.01,70.77,70.85,55700.0,46.0258,46.0323,45.8767,45.9286,55700.0
2009-10-16 11:20:00,70.84,71.08,70.78,71.08,89800.0,45.9221,46.0777,45.8832,46.0777,89800.0
2009-10-16 11:30:00,71.06,71.1,70.78,70.81,37700.0,46.0647,46.0907,45.8832,45.9027,37700.0
2009-10-16 11:40:00,70.81,71.02,70.67,70.94,49500.0,45.9027,46.0388,45.8119,45.987,49500.0
2009-10-16 11:50:00,70.94,71.07,70.94,71.06,35900.0,45.987,46.0712,45.987,46.0647,35900.0
2009-10-16 12:00:00,71.07,71.11,70.98,71.09,50000.0,46.0712,46.0972,46.0129,46.0842,50000.0
2009-10-16 12:10:00,71.1,71.21,71.0,71.02,28300.0,46.0907,46.162,46.0258,46.0388,28300.0
2009-10-16 12:20:00,71.02,71.2,70.94,71.09,32900.0,46.0388,46.1555,45.987,46.0842,32900.0
2009-10-16 12:30:00,71.11,71.4,71.11,71.35,55300.0,46.0972,46.2851,46.0972,46.2527,55300.0
2009-10-16 12:40:00,71.35,71.35,71.03,71.21,53700.0,46.2527,46.2527,46.0453,46.162,53700.0
2009-10-16 12:50:00,71.19,71.38,71.14,71.17,44600.0,46.149,46.2722,46.1166,46.136,44600.0
2009-10-16 13:00:00,71.15,71.23,71.02,71.03,51700.0,46.1231,46.1749,46.0388,46.0453,51700.0
2009-10-16 13:10:00,71.04,71.25,71.03,71.22,65200.0,46.0518,46.1879,46.0453,46.1685,65200.0
2009-10-16 13:20:00,71.21,71.39,71.21,71.36,39400.0,46.162,46.2787,46.162,46.2592,39400.0
2009-10-16 13:30:00,71.35,71.38,71.22,71.3,74000.0,46.2527,46.2722,46.1685,46.2203,74000.0
2009-10-16 13:40:00,71.3,71.4,71.26,71.36,80300.0,46.2203,46.2851,46.1944,46.2592,80300.0
2009-10-16 13:50:00,71.4,71.47,71.26,71.3,60400.0,46.2851,46.3305,46.1944,46.2203,60400.0
2009-10-16 14:00:00,71.29,71.33,71.2,71.23,71600.0,46.2138,46.2398,46.1555,46.1749,71600.0
2009-10-16 14:10:00,71.23,71.3,71.17,71.2,49200.0,46.1749,46.2203,46.136,46.1555,49200.0
2009-10-16 14:20:00,71.2,71.33,71.13,71.26,54800.0,46.1555,46.2398,46.1101,46.1944,54800.0
2009-10-16 14:30:00,71.25,71.31,71.17,71.3,46200.0,46.1879,46.2268,46.136,46.2203,46200.0
2009-10-16 14:40:00,71.28,71.29,71.1,71.16,64600.0,46.2074,46.2138,46.0907,46.1296,64600.0
2009-10-16 14:50:00,71.16,71.26,71.14,71.17,65100.0,46.1296,46.1944,46.1166,46.136,65100.0
2009-10-16 15:00:00,71.16,71.18,71.0,71.06,78200.0,46.1296,46.1425,46.0258,46.0647,78200.0
2009-10-16 15:10:00,71.06,71.34,71.05,71.19,97400.0,46.0647,46.2463,46.0583,46.149,97400.0
2009-10-16 15:20:00,71.2,71.31,71.13,71.3,78300.0,46.1555,46.2268,46.1101,46.2203,78300.0
2009-10-16 15:30:00,71.29,71.36,71.25,71.34,120800.0,46.2138,46.2592,46.1879,46.2463,120800.0
2009-10-16 15:40:00,71.34,71.48,71.27,71.3,95400.0,46.2463,46.337,46.2009,46.2203,95400.0
2009-10-16 15:50:00,71.31,71.31,71.06,71.26,306600.0,46.2268,46.2268,46.0647,46.1944,306600.0
2009-10-19 09:30:00,71.4,71.49,70.88,71.12,94300.0,46.2851,46.3435,45.9481,46.1036,94300.0
2009-10-19 09:40:00,71.17,71.38,70.86,71.02,107200.0,46.136,46.2722,45.9351,46.0388,107200.0
2009-10-19 09:50:00,71.02,71.06,70.85,71.02,88200.0,46.0388,46.0647,45.9286,46.0388,88200.0
2009-10-19 10:00:00,71.01,71.23,70.98,71.14,63000.0,46.0323,46.1749,46.0129,46.1166,63000.0
2009-10-19 10:10:00,71.14,71.21,70.8,70.93,95600.0,46.1166,46.162,45.8962,45.9805,95600.0
2009-10-19 10:20:00,70.92,71.2,70.92,71.05,57200.0,45.974,46.1555,45.974,46.0583,57200.0
2009-10-19 10:30:00,71.07,71.34,70.99,71.29,82900.0,46.0712,46.2463,46.0194,46.2138,82900.0
2009-10-19 10:40:00,71.29,71.31,71.07,71.09,137300.0,46.2138,46.2268,46.0712,46.0842,137300.0
2009-10-19 10:50:00,71.1,71.29,71.07,71.22,80500.0,46.0907,46.2138,46.0712,46.1685,80500.0
2009-10-19 11:00:00,71.24,71.3,71.1,71.12,86200.0,46.1814,46.2203,46.0907,46.1036,86200.0
2009-10-19 11:10:00,71.14,71.24,71.13,71.19,56100.0,46.1166,46.1814,46.1101,46.149,56100.0
2009-10-19 11:20:00,71.2,71.48,71.14,71.42,100200.0,46.1555,46.337,46.1166,46.2981,100200.0
2009-10-19 11:30:00,71.4,71.45,71.15,71.19,50200.0,46.2851,46.3176,46.1231,46.149,50200.0
2009-10-19 11:40:00,71.2,71.22,71.05,71.1,81900.0,46.1555,46.1685,46.0583,46.0907,81900.0
2009-10-19 11:50:00,71.09,71.27,71.06,71.1,75300.0,46.0842,46.2009,46.0647,46.0907,75300.0
2009-10-19 12:00:00,71.14,71.19,71.04,71.16,59200.0,46.1166,46.149,46.0518,46.1296,59200.0
2009-10-19 12:10:00,71.15,71.26,71.13,71.22,30400.0,46.1231,46.1944,46.1101,46.1685,30400.0
2009-10-19 12:20:00,71.23,71.27,71.1,71.24,71600.0,46.1749,46.2009,46.0907,46.1814,71600.0
2009-10-19 12:30:00,71.24,71.26,70.95,70.98,55800.0,46.1814,46.1944,45.9934,46.0129,55800.0
2009-10-19 12:40:00,70.99,71.22,70.95,71.18,84200.0,46.0194,46.1685,45.9934,46.1425,84200.0
2009-10-19 12:50:00,71.17,71.18,71.1,71.13,30000.0,46.136,46.1425,46.0907,46.1101,30000.0
2009-10-19 13:00:00,71.13,71.3,71.09,71.28,31200.0,46.1101,46.2203,46.0842,46.2074,31200.0
2009-10-19 13:10:00,71.28,71.43,71.26,71.38,62900.0,46.2074,46.3046,46.1944,46.2722,62900.0
2009-10-19 13:20:00,71.39,71.6,71.39,71.53,77900.0,46.2787,46.4148,46.2787,46.3694,77900.0
2009-10-19 13:30:00,71.53,71.7,71.47,71.62,63100.0,46.3694,46.4796,46.3305,46.4278,63100.0
2009-10-19 13:40:00,71.62,71.78,71.57,71.59,186800.0,46.4278,46.5315,46.3954,46.4083,186800.0
2009-10-19 13:50:00,71.58,71.82,71.45,71.76,175300.0,46.4018,46.5574,46.3176,46.5185,175300.0
2009-10-19 14:00:00,71.75,71.76,71.68,71.72,58300.0,46.512,46.5185,46.4667,46.4926,58300.0
2009-10-19 14:10:00,71.73,72.08,71.71,72.06,157200.0,46.4991,46.726,46.4861,46.713,157200.0
2009-10-19 14:20:00,72.05,72.15,72.02,72.05,105800.0,46.7065,46.7713,46.6871,46.7065,105800.0
2009-10-19 14:30:00,72.04,72.15,72.03,72.12,64200.0,46.7,46.7713,46.6935,46.7519,64200.0
2009-10-19 14:40:00,72.11,72.14,72.1,72.13,59800.0,46.7454,46.7649,46.7389,46.7584,59800.0
2009-10-19 14:50:00,72.13,72.32,72.1,72.3,86700.0,46.7584,46.8815,46.7389,46.8686,86700.0
2009-10-19 15:00:00,72.3,72.32,72.18,72.24,58600.0,46.8686,46.8815,46.7908,46.8297,58600.0
2009-10-19 15:10:00,72.23,72.25,72.1,72.12,59800.0,46.8232,46.8362,46.7389,46.7519,59800.0
2009-10-19 15:20:00,72.13,72.17,71.91,71.97,82300.0,46.7584,46.7843,46.6158,46.6547,82300.0
2009-10-19 15:30:00,71.98,72.03,71.89,71.95,91200.0,46.6611,46.6935,46.6028,46.6417,91200.0
2009-10-19 15:40:00,71.95,72.16,71.92,72.09,119400.0,46.6417,46.7778,46.6222,46.7324,119400.0
2009-10-19 15:50:00,72.08,72.1,71.89,71.91,269200.0,46.726,46.7389,46.6028,46.6158,269200.0
2009-10-20 09:30:00,72.1,72.41,71.69,72.35,134000.0,46.7389,46.9399,46.4731,46.901,134000.0
2009-10-20 09:40:00,72.34,72.85,72.33,72.83,217000.0,46.8945,47.2251,46.888,47.2121,217000.0
2009-10-20 09:50:00,72.81,72.85,72.41,72.46,135500.0,47.1992,47.2251,46.9399,46.9723,135500.0
2009-10-20 10:00:00,72.47,72.63,72.25,72.28,88000.0,46.9788,47.0825,46.8362,46.8556,88000.0
2009-10-20 10:10:00,72.25,72.29,71.84,72.03,124500.0,46.8362,46.8621,46.5704,46.6935,124500.0
2009-10-20 10:20:00,72.01,72.42,71.89,72.32,149100.0,46.6806,46.9464,46.6028,46.8815,149100.0
2009-10-20 10:30:00,72.32,73.07,72.32,73.07,256200.0,46.8815,47.3677,46.8815,47.3677,256200.0
2009-10-20 10:40:00,73.07,73.12,72.66,72.67,152500.0,47.3677,47.4001,47.1019,47.1084,152500.0
2009-10-20 10:50:00,72.68,72.79,72.44,72.65,121200.0,47.1149,47.1862,46.9593,47.0955,121200.0
2009-10-20 11:00:00,72.65,72.69,72.39,72.47,66200.0,47.0955,47.1214,46.9269,46.9788,66200.0
2009-10-20 11:10:00,72.48,72.49,72.11,72.24,77800.0,46.9853,46.9917,46.7454,46.8297,77800.0
2009-10-20 11:20:00,72.25,72.31,71.66,71.78,87200.0,46.8362,46.8751,46.4537,46.5315,87200.0
2009-10-20 11:30:00,71.78,71.94,71.44,71.48,73600.0,46.5315,46.6352,46.3111,46.337,73600.0
2009-10-20 11:40:00,71.45,71.61,71.08,71.4,163900.0,46.3176,46.4213,46.0777,46.2851,163900.0
2009-10-20 11:50:00,71.41,71.65,71.4,71.5,46600.0,46.2916,46.4472,46.2851,46.35,46600.0
2009-10-20 12:00:00,71.52,71.57,71.26,71.4,58200.0,46.3629,46.3954,46.1944,46.2851,58200.0
2009-10-20 12:10:00,71.38,71.6,71.3,71.57,45700.0,46.2722,46.4148,46.2203,46.3954,45700.0
2009-10-20 12:20:00,71.56,71.6,71.39,71.43,43000.0,46.3889,46.4148,46.2787,46.3046,43000.0
2009-10-20 12:30:00,71.44,71.47,71.1,71.12,103600.0,46.3111,46.3305,46.0907,46.1036,103600.0
2009-10-20 12:40:00,71.11,71.46,71.11,71.39,37400.0,46.0972,46.324,46.0972,46.2787,37400.0
2009-10-20 12:50:00,71.42,71.59,71.42,71.55,27800.0,46.2981,46.4083,46.2981,46.3824,27800.0
2009-10-20 13:00:00,71.55,71.74,71.54,71.55,34500.0,46.3824,46.5056,46.3759,46.3824,34500.0
2009-10-20 13:10:00,71.53,71.67,71.52,71.61,42400.0,46.3694,46.4602,46.3629,46.4213,42400.0
2009-10-20 13:20:00,71.6,71.66,71.54,71.61,27400.0,46.4148,46.4537,46.3759,46.4213,27400.0
2009-10-20 13:30:00,71.6,71.75,71.6,71.7,45400.0,46.4148,46.512,46.4148,46.4796,45400.0
2009-10-20 13:40:00,71.7,71.91,71.65,71.88,28800.0,46.4796,46.6158,46.4472,46.5963,28800.0
2009-10-20 13:50:00,71.89,71.91,71.56,71.64,50300.0,46.6028,46.6158,46.3889,46.4407,50300.0
2009-10-20 14:00:00,71.63,71.82,71.53,71.76,60300.0,46.4342,46.5574,46.3694,46.5185,60300.0
2009-10-20 14:10:00,71.76,71.91,71.74,71.9,42200.0,46.5185,46.6158,46.5056,46.6093,42200.0
2009-10-20 14:20:00,71.9,71.98,71.73,71.82,43300.0,46.6093,46.6611,46.4991,46.5574,43300.0
2009-10-20 14:30:00,71.82,72.17,71.74,72.16,106100.0,46.5574,46.7843,46.5056,46.7778,106100.0
2009-10-20 14:40:00,72.15,72.17,71.92,71.94,76500.0,46.7713,46.7843,46.6222,46.6352,76500.0
2009-10-20 14:50:00,71.97,72.04,71.85,71.93,29000.0,46.6547,46.7,46.5769,46.6287,29000.0
2009-10-20 15:00:00,71.93,71.95,71.7,71.71,54100.0,46.6287,46.6417,46.4796,46.4861,54100.0
2009-10-20 15:10:00,71.71,71.74,71.57,71.69,47600.0,46.4861,46.5056,46.3954,46.4731,47600.0
2009-10-20 15:20:00,71.69,71.75,71.62,71.75,42800.0,46.4731,46.512,46.4278,46.512,42800.0
2009-10-20 15:30:00,71.74,72.01,71.74,71.95,68700.0,46.5056,46.6806,46.5056,46.6417,68700.0
2009-10-20 15:40:00,71.94,72.06,71.87,72.05,73100.0,46.6352,46.713,46.5898,46.7065,73100.0
2009-10-20 15:50:00,72.05,72.13,71.97,72.03,126100.0,46.7065,46.7584,46.6547,46.6935,126100.0
2009-10-21 09:30:00,70.21,70.75,69.95,70.62,371300.0,45.5137,45.8638,45.3452,45.7795,371300.0
2009-10-21 09:40:00,70.59,70.73,70.5,70.6,181400.0,45.7601,45.8508,45.7017,45.7665,181400.0
2009-10-21 09:50:00,70.6,70.83,70.52,70.68,152900.0,45.7665,45.9156,45.7147,45.8184,152900.0
2009-10-21 10:00:00,70.69,71.17,70.55,71.06,240600.0,45.8249,46.136,45.7341,46.0647,240600.0
2009-10-21 10:10:00,71.06,71.15,70.78,70.78,280900.0,46.0647,46.1231,45.8832,45.8832,280900.0
2009-10-21 10:20:00,70.78,70.87,70.57,70.84,136800.0,45.8832,45.9416,45.7471,45.9221,136800.0
2009-10-21 10:30:00,70.87,71.34,70.57,71.13,228900.0,45.9416,46.2463,45.7471,46.1101,228900.0
2009-10-21 10:40:00,71.14,71.69,71.13,71.59,238000.0,46.1166,46.4731,46.1101,46.4083,238000.0
2009-10-21 10:50:00,71.58,71.74,71.55,71.6,90900.0,46.4018,46.5056,46.3824,46.4148,90900.0
2009-10-21 11:00:00,71.61,71.61,71.19,71.21,137200.0,46.4213,46.4213,46.149,46.162,137200.0
2009-10-21 11:10:00,71.22,71.42,71.19,71.25,104400.0,46.1685,46.2981,46.149,46.1879,104400.0
2009-10-21 11:20:00,71.24,71.64,71.23,71.61,91100.0,46.1814,46.4407,46.1749,46.4213,91100.0
2009-10-21 11:30:00,71.61,71.9,71.6,71.89,60300.0,46.4213,46.6093,46.4148,46.6028,60300.0
2009-10-21 11:40:00,71.88,71.89,71.49,71.54,72200.0,46.5963,46.6028,46.3435,46.3759,72200.0
2009-10-21 11:50:00,71.54,71.66,71.47,71.63,46700.0,46.3759,46.4537,46.3305,46.4342,46700.0
2009-10-21 12:00:00,71.65,71.82,71.63,71.7,46900.0,46.4472,46.5574,46.4342,46.4796,46900.0
2009-10-21 12:10:00,71.7,71.76,71.58,71.67,30700.0,46.4796,46.5185,46.4018,46.4602,30700.0
2009-10-21 12:20:00,71.66,71.93,71.66,71.9,63900.0,46.4537,46.6287,46.4537,46.6093,63900.0
2009-10-21 12:30:00,71.91,71.92,71.81,71.87,32500.0,46.6158,46.6222,46.5509,46.5898,32500.0
2009-10-21 12:40:00,71.89,72.14,71.88,72.14,48600.0,46.6028,46.7649,46.5963,46.7649,48600.0
2009-10-21 12:50:00,72.12,72.56,72.07,72.5,157700.0,46.7519,47.0371,46.7195,46.9982,157700.0
2009-10-21 13:00:00,72.5,72.53,72.2,72.3,74300.0,46.9982,47.0177,46.8037,46.8686,74300.0
2009-10-21 13:10:00,72.3,72.54,72.29,72.52,63700.0,46.8686,47.0242,46.8621,47.0112,63700.0
2009-10-21 13:20:00,72.54,72.55,72.37,72.37,53000.0,47.0242,47.0306,46.914,46.914,53000.0
2009-10-21 13:30:00,72.38,72.47,72.27,72.41,79500.0,46.9204,46.9788,46.8491,46.9399,79500.0
2009-10-21 13:40:00,72.4,72.51,72.3,72.34,103800.0,46.9334,47.0047,46.8686,46.8945,103800.0
2009-10-21 13:50:00,72.34,72.55,72.32,72.52,60200.0,46.8945,47.0306,46.8815,47.0112,60200.0
2009-10-21 14:00:00,72.54,72.54,72.32,72.42,58400.0,47.0242,47.0242,46.8815,46.9464,58400.0
2009-10-21 14:10:00,72.4,72.41,71.9,72.01,75500.0,46.9334,46.9399,46.6093,46.6806,75500.0
2009-10-21 14:20:00,72.01,72.19,72.0,72.05,58900.0,46.6806,46.7973,46.6741,46.7065,58900.0
2009-10-21 14:30:00,72.04,72.29,72.01,72.24,133200.0,46.7,46.8621,46.6806,46.8297,133200.0
2009-10-21 14:40:00,72.23,72.51,72.2,72.49,90300.0,46.8232,47.0047,46.8037,46.9917,90300.0
2009-10-21 14:50:00,72.5,72.64,72.48,72.61,103600.0,46.9982,47.089,46.9853,47.0695,103600.0
2009-10-21 15:00:00,72.61,72.67,72.53,72.56,99600.0,47.0695,47.1084,47.0177,47.0371,99600.0
2009-10-21 15:10:00,72.53,72.55,72.14,72.2,94100.0,47.0177,47.0306,46.7649,46.8037,94100.0
2009-10-21 15:20:00,72.18,72.21,71.61,71.7,174400.0,46.7908,46.8102,46.4213,46.4796,174400.0
2009-10-21 15:30:00,71.68,71.68,71.21,71.31,288100.0,46.4667,46.4667,46.162,46.2268,288100.0
2009-10-21 15:40:00,71.31,71.37,70.82,70.96,272200.0,46.2268,46.2657,45.9092,45.9999,272200.0
2009-10-21 15:50:00,70.97,71.01,70.72,70.85,260900.0,46.0064,46.0323,45.8443,45.9286,260900.0
2009-10-22 09:30:00,70.36,70.53,70.04,70.38,179200.0,45.611,45.7212,45.4035,45.6239,179200.0
2009-10-22 09:40:00,70.35,70.46,69.67,69.72,165100.0,45.6045,45.6758,45.1637,45.1961,165100.0
2009-10-22 09:50:00,69.72,69.8,69.4,69.74,137000.0,45.1961,45.2479,44.9886,45.2091,137000.0
2009-10-22 10:00:00,69.74,69.74,69.28,69.32,135700.0,45.2091,45.2091,44.9109,44.9368,135700.0
2009-10-22 10:10:00,69.31,69.54,69.25,69.51,101700.0,44.9303,45.0794,44.8914,45.06,101700.0
2009-10-22 10:20:00,69.52,69.7,69.3,69.44,124600.0,45.0664,45.1831,44.9238,45.0146,124600.0
2009-10-22 10:30:00,69.45,69.73,69.03,69.08,138400.0,45.0211,45.2026,44.7488,44.7812,138400.0
2009-10-22 10:40:00,69.08,69.13,68.73,68.88,182300.0,44.7812,44.8136,44.5543,44.6516,182300.0
2009-10-22 10:50:00,68.88,69.5,68.87,69.35,184600.0,44.6516,45.0535,44.6451,44.9562,184600.0
2009-10-22 11:00:00,69.36,69.89,69.34,69.58,232000.0,44.9627,45.3063,44.9497,45.1053,232000.0
2009-10-22 11:10:00,69.57,69.6,69.04,69.06,133500.0,45.0988,45.1183,44.7553,44.7682,133500.0
2009-10-22 11:20:00,69.05,69.28,69.0,69.23,75300.0,44.7618,44.9109,44.7293,44.8784,75300.0
2009-10-22 11:30:00,69.22,69.36,69.16,69.33,65800.0,44.872,44.9627,44.8331,44.9433,65800.0
2009-10-22 11:40:00,69.33,69.47,69.26,69.41,42500.0,44.9433,45.034,44.8979,44.9951,42500.0
2009-10-22 11:50:00,69.43,69.44,69.07,69.1,80600.0,45.0081,45.0146,44.7747,44.7942,80600.0
2009-10-22 12:00:00,69.08,69.11,68.91,69.0,83400.0,44.7812,44.8007,44.671,44.7293,83400.0
2009-10-22 12:10:00,69.0,69.08,68.96,68.98,61000.0,44.7293,44.7812,44.7034,44.7164,61000.0
2009-10-22 12:20:00,68.99,69.14,68.84,68.86,91500.0,44.7229,44.8201,44.6256,44.6386,91500.0
2009-10-22 12:30:00,68.87,69.18,68.85,69.15,101100.0,44.6451,44.846,44.6321,44.8266,101100.0
2009-10-22 12:40:00,69.18,69.49,69.17,69.42,47400.0,44.846,45.047,44.8395,45.0016,47400.0
2009-10-22 12:50:00,69.42,69.42,69.2,69.2,83700.0,45.0016,45.0016,44.859,44.859,83700.0
2009-10-22 13:00:00,69.21,69.24,69.17,69.2,59800.0,44.8655,44.8849,44.8395,44.859,59800.0
2009-10-22 13:10:00,69.2,69.25,69.05,69.1,44100.0,44.859,44.8914,44.7618,44.7942,44100.0
2009-10-22 13:20:00,69.12,69.23,69.12,69.19,27300.0,44.8071,44.8784,44.8071,44.8525,27300.0
2009-10-22 13:30:00,69.19,69.33,69.14,69.3,45800.0,44.8525,44.9433,44.8201,44.9238,45800.0
2009-10-22 13:40:00,69.3,69.42,69.21,69.39,77000.0,44.9238,45.0016,44.8655,44.9822,77000.0
2009-10-22 13:50:00,69.41,69.51,69.34,69.4,76100.0,44.9951,45.06,44.9497,44.9886,76100.0
2009-10-22 14:00:00,69.4,69.67,69.34,69.67,132600.0,44.9886,45.1637,44.9497,45.1637,132600.0
2009-10-22 14:10:00,69.67,69.79,69.58,69.69,103000.0,45.1637,45.2415,45.1053,45.1766,103000.0
2009-10-22 14:20:00,69.69,69.81,69.67,69.76,49300.0,45.1766,45.2544,45.1637,45.222,49300.0
2009-10-22 14:30:00,69.76,69.94,69.75,69.89,47700.0,45.222,45.3387,45.2155,45.3063,47700.0
2009-10-22 14:40:00,69.89,69.93,69.66,69.7,71300.0,45.3063,45.3322,45.1572,45.1831,71300.0
2009-10-22 14:50:00,69.7,69.86,69.67,69.86,43600.0,45.1831,45.2868,45.1637,45.2868,43600.0
2009-10-22 15:00:00,69.86,70.03,69.82,69.96,79000.0,45.2868,45.397,45.2609,45.3517,79000.0
2009-10-22 15:10:00,69.98,70.03,69.91,69.96,91500.0,45.3646,45.397,45.3193,45.3517,91500.0
2009-10-22 15:20:00,69.96,70.36,69.92,70.35,139100.0,45.3517,45.611,45.3257,45.6045,139100.0
2009-10-22 15:30:00,70.36,70.52,70.36,70.39,199300.0,45.611,45.7147,45.611,45.6304,199300.0
2009-10-22 15:40:00,70.4,70.51,70.38,70.4,136500.0,45.6369,45.7082,45.6239,45.6369,136500.0
2009-10-22 15:50:00,70.41,70.46,70.25,70.36,159200.0,45.6434,45.6758,45.5397,45.611,159200.0
2009-10-23 09:30:00,70.57,70.7,70.24,70.27,272700.0,45.7471,45.8314,45.5332,45.5526,272700.0
2009-10-23 09:40:00,70.28,70.3,69.62,69.72,106600.0,45.5591,45.5721,45.1313,45.1961,106600.0
2009-10-23 09:50:00,69.69,70.0,69.56,69.9,90100.0,45.1766,45.3776,45.0924,45.3128,90100.0
2009-10-23 10:00:00,69.95,70.2,69.16,69.31,125700.0,45.3452,45.5072,44.8331,44.9303,125700.0
2009-10-23 10:10:00,69.3,69.47,69.05,69.47,78900.0,44.9238,45.034,44.7618,45.034,78900.0
2009-10-23 10:20:00,69.45,69.5,69.2,69.4,33600.0,45.0211,45.0535,44.859,44.9886,33600.0
2009-10-23 10:30:00,69.4,69.41,69.03,69.24,77900.0,44.9886,44.9951,44.7488,44.8849,77900.0
2009-10-23 10:40:00,69.27,69.3,68.94,69.1,87400.0,44.9044,44.9238,44.6904,44.7942,87400.0
2009-10-23 10:50:00,69.1,69.19,68.82,68.83,65400.0,44.7942,44.8525,44.6127,44.6191,65400.0
2009-10-23 11:00:00,68.81,68.85,68.45,68.84,89800.0,44.6062,44.6321,44.3728,44.6256,89800.0
2009-10-23 11:10:00,68.85,68.99,68.23,68.25,86800.0,44.6321,44.7229,44.2302,44.2432,86800.0
2009-10-23 11:20:00,68.25,68.5,68.14,68.33,108600.0,44.2432,44.4052,44.1718,44.295,108600.0
2009-10-23 11:30:00,68.33,68.52,68.2,68.49,47900.0,44.295,44.4182,44.2107,44.3987,47900.0
2009-10-23 11:40:00,68.52,68.8,68.37,68.38,50100.0,44.4182,44.5997,44.3209,44.3274,50100.0
2009-10-23 11:50:00,68.36,68.7,68.35,68.5,46600.0,44.3145,44.5349,44.308,44.4052,46600.0
2009-10-23 12:00:00,68.5,68.69,68.5,68.53,57200.0,44.4052,44.5284,44.4052,44.4247,57200.0
2009-10-23 12:10:00,68.55,68.63,68.28,68.38,79100.0,44.4376,44.4895,44.2626,44.3274,79100.0
2009-10-23 12:20:00,68.39,68.4,68.2,68.4,19100.0,44.3339,44.3404,44.2107,44.3404,19100.0
2009-10-23 12:30:00,68.4,68.63,68.37,68.58,24800.0,44.3404,44.4895,44.3209,44.4571,24800.0
2009-10-23 12:40:00,68.58,68.88,68.55,68.82,33600.0,44.4571,44.6516,44.4376,44.6127,33600.0
2009-10-23 12:50:00,68.82,68.82,68.64,68.69,84300.0,44.6127,44.6127,44.496,44.5284,84300.0
2009-10-23 13:00:00,68.68,68.69,68.49,68.69,42800.0,44.5219,44.5284,44.3987,44.5284,42800.0
2009-10-23 13:10:00,68.69,68.8,68.62,68.62,28600.0,44.5284,44.5997,44.483,44.483,28600.0
2009-10-23 13:20:00,68.62,68.62,68.35,68.38,25500.0,44.483,44.483,44.308,44.3274,25500.0
2009-10-23 13:30:00,68.36,68.36,67.92,68.0,203100.0,44.3145,44.3145,44.0292,44.0811,203100.0
2009-10-23 13:40:00,67.99,68.15,67.9,67.99,51600.0,44.0746,44.1783,44.0163,44.0746,51600.0
2009-10-23 13:50:00,68.0,68.18,67.96,68.17,46500.0,44.0811,44.1978,44.0552,44.1913,46500.0
2009-10-23 14:00:00,68.17,68.2,67.87,68.09,63000.0,44.1913,44.2107,43.9968,44.1394,63000.0
2009-10-23 14:10:00,68.09,68.3,68.07,68.22,29800.0,44.1394,44.2756,44.1265,44.2237,29800.0
2009-10-23 14:20:00,68.21,68.39,68.21,68.27,39300.0,44.2172,44.3339,44.2172,44.2561,39300.0
2009-10-23 14:30:00,68.26,68.31,68.09,68.31,21900.0,44.2496,44.2821,44.1394,44.2821,21900.0
2009-10-23 14:40:00,68.31,68.37,68.24,68.27,22700.0,44.2821,44.3209,44.2367,44.2561,22700.0
2009-10-23 14:50:00,68.27,68.3,68.05,68.11,84500.0,44.2561,44.2756,44.1135,44.1524,84500.0
2009-10-23 15:00:00,68.12,68.19,68.0,68.07,85600.0,44.1589,44.2043,44.0811,44.1265,85600.0
2009-10-23 15:10:00,68.07,68.2,68.0,68.13,70100.0,44.1265,44.2107,44.0811,44.1654,70100.0
2009-10-23 15:20:00,68.15,68.2,68.02,68.09,62200.0,44.1783,44.2107,44.0941,44.1394,62200.0
2009-10-23 15:30:00,68.08,68.08,67.76,67.81,175500.0,44.133,44.133,43.9255,43.9579,175500.0
2009-10-23 15:40:00,67.81,68.18,67.8,68.16,173500.0,43.9579,44.1978,43.9514,44.1848,173500.0
2009-10-23 15:50:00,68.16,68.44,68.15,68.28,274400.0,44.1848,44.3663,44.1783,44.2626,274400.0
2009-10-26 09:30:00,68.01,68.67,67.94,68.61,253700.0,44.0876,44.5154,44.0422,44.4765,253700.0
2009-10-26 09:40:00,68.64,68.75,68.42,68.59,150900.0,44.496,44.5673,44.3534,44.4636,150900.0
2009-10-26 09:50:00,68.61,68.99,68.6,68.65,155300.0,44.4765,44.7229,44.47,44.5025,155300.0
2009-10-26 10:00:00,68.64,69.2,68.64,69.06,99500.0,44.496,44.859,44.496,44.7682,99500.0
2009-10-26 10:10:00,69.05,69.25,68.99,69.19,82300.0,44.7618,44.8914,44.7229,44.8525,82300.0
2009-10-26 10:20:00,69.18,69.23,69.02,69.15,62500.0,44.846,44.8784,44.7423,44.8266,62500.0
2009-10-26 10:30:00,69.15,69.35,68.83,68.89,76400.0,44.8266,44.9562,44.6191,44.658,76400.0
2009-10-26 10:40:00,68.92,69.06,68.75,69.02,63700.0,44.6775,44.7682,44.5673,44.7423,63700.0
2009-10-26 10:50:00,69.02,69.04,68.55,68.75,64600.0,44.7423,44.7553,44.4376,44.5673,64600.0
2009-10-26 11:00:00,68.77,68.77,68.58,68.72,39100.0,44.5802,44.5802,44.4571,44.5478,39100.0
2009-10-26 11:10:00,68.72,68.75,68.18,68.22,75600.0,44.5478,44.5673,44.1978,44.2237,75600.0
2009-10-26 11:20:00,68.22,68.36,68.03,68.03,105800.0,44.2237,44.3145,44.1005,44.1005,105800.0
2009-10-26 11:30:00,68.03,68.03,67.09,67.51,172300.0,44.1005,44.1005,43.4912,43.7634,172300.0
2009-10-26 11:40:00,67.5,67.6,67.35,67.48,69300.0,43.757,43.8218,43.6597,43.744,69300.0
2009-10-26 11:50:00,67.53,67.69,67.0,67.0,61300.0,43.7764,43.8801,43.4328,43.4328,61300.0
2009-10-26 12:00:00,67.03,67.14,66.64,66.89,105300.0,43.4523,43.5236,43.1995,43.3615,105300.0
2009-10-26 12:10:00,66.9,67.14,66.86,66.96,92200.0,43.368,43.5236,43.3421,43.4069,92200.0
2009-10-26 12:20:00,66.96,66.96,66.62,66.8,56200.0,43.4069,43.4069,43.1865,43.3032,56200.0
2009-10-26 12:30:00,66.83,67.0,66.7,66.99,43300.0,43.3226,43.4328,43.2384,43.4264,43300.0
2009-10-26 12:40:00,67.0,67.0,66.68,66.76,45500.0,43.4328,43.4328,43.2254,43.2773,45500.0
2009-10-26 12:50:00,66.76,67.05,66.72,67.04,39700.0,43.2773,43.4653,43.2513,43.4588,39700.0
2009-10-26 13:00:00,67.05,67.19,67.05,67.06,23900.0,43.4653,43.556,43.4653,43.4717,23900.0
2009-10-26 13:10:00,67.06,67.14,66.66,66.66,39200.0,43.4717,43.5236,43.2124,43.2124,39200.0
2009-10-26 13:20:00,66.66,66.73,66.37,66.61,79000.0,43.2124,43.2578,43.0244,43.18,79000.0
2009-10-26 13:30:00,66.62,66.83,66.62,66.83,41200.0,43.1865,43.3226,43.1865,43.3226,41200.0
2009-10-26 13:40:00,66.83,67.09,66.76,66.76,44300.0,43.3226,43.4912,43.2773,43.2773,44300.0
2009-10-26 13:50:00,66.77,66.84,66.6,66.7,28600.0,43.2837,43.3291,43.1735,43.2384,28600.0
2009-10-26 14:00:00,66.73,66.83,66.57,66.58,30100.0,43.2578,43.3226,43.1541,43.1606,30100.0
2009-10-26 14:10:00,66.58,66.67,66.37,66.5,47600.0,43.1606,43.2189,43.0244,43.1087,47600.0
2009-10-26 14:20:00,66.51,66.69,66.49,66.54,42400.0,43.1152,43.2319,43.1022,43.1346,42400.0
2009-10-26 14:30:00,66.53,66.58,66.37,66.5,59400.0,43.1282,43.1606,43.0244,43.1087,59400.0
2009-10-26 14:40:00,66.5,66.55,66.29,66.32,53100.0,43.1087,43.1411,42.9726,42.992,53100.0
2009-10-26 14:50:00,66.31,66.71,66.31,66.54,64600.0,42.9855,43.2448,42.9855,43.1346,64600.0
2009-10-26 15:00:00,66.55,66.8,66.49,66.61,103800.0,43.1411,43.3032,43.1022,43.18,103800.0
2009-10-26 15:10:00,66.58,66.81,66.49,66.71,116000.0,43.1606,43.3097,43.1022,43.2448,116000.0
2009-10-26 15:20:00,66.71,66.77,66.51,66.58,125000.0,43.2448,43.2837,43.1152,43.1606,125000.0
2009-10-26 15:30:00,66.6,66.72,66.54,66.69,160700.0,43.1735,43.2513,43.1346,43.2319,160700.0
2009-10-26 15:40:00,66.68,67.16,66.66,67.13,240800.0,43.2254,43.5366,43.2124,43.5171,240800.0
2009-10-26 15:50:00,67.14,67.16,66.87,66.89,379000.0,43.5236,43.5366,43.3486,43.3615,379000.0
2009-10-27 09:30:00,66.96,67.96,66.85,67.34,261900.0,43.4069,44.0552,43.3356,43.6532,261900.0
2009-10-27 09:40:00,67.33,67.44,66.55,67.33,171400.0,43.6468,43.7181,43.1411,43.6468,171400.0
2009-10-27 09:50:00,67.38,67.77,67.33,67.56,130500.0,43.6792,43.932,43.6468,43.7959,130500.0
2009-10-27 10:00:00,67.53,67.54,66.47,66.77,295400.0,43.7764,43.7829,43.0893,43.2837,295400.0
2009-10-27 10:10:00,66.76,67.21,66.72,67.13,142600.0,43.2773,43.569,43.2513,43.5171,142600.0
2009-10-27 10:20:00,67.13,68.18,67.08,68.16,196000.0,43.5171,44.1978,43.4847,44.1848,196000.0
2009-10-27 10:30:00,68.16,68.21,67.66,67.83,180200.0,44.1848,44.2172,43.8607,43.9709,180200.0
2009-10-27 10:40:00,67.85,68.32,67.85,68.28,97300.0,43.9839,44.2885,43.9839,44.2626,97300.0
2009-10-27 10:50:00,68.26,68.28,67.88,68.15,94500.0,44.2496,44.2626,44.0033,44.1783,94500.0
2009-10-27 11:00:00,68.14,68.27,67.97,68.16,102700.0,44.1718,44.2561,44.0616,44.1848,102700.0
2009-10-27 11:10:00,68.17,68.2,67.78,67.97,72200.0,44.1913,44.2107,43.9385,44.0616,72200.0
2009-10-27 11:20:00,67.97,68.27,67.91,68.25,59700.0,44.0616,44.2561,44.0228,44.2432,59700.0
2009-10-27 11:30:00,68.26,68.6,68.26,68.56,52900.0,44.2496,44.47,44.2496,44.4441,52900.0
2009-10-27 11:40:00,68.58,68.6,68.36,68.51,86900.0,44.4571,44.47,44.3145,44.4117,86900.0
2009-10-27 11:50:00,68.54,68.55,68.35,68.52,110000.0,44.4311,44.4376,44.308,44.4182,110000.0
2009-10-27 12:00:00,68.53,68.57,68.19,68.35,63000.0,44.4247,44.4506,44.2043,44.308,63000.0
2009-10-27 12:10:00,68.35,68.48,68.23,68.31,59200.0,44.308,44.3923,44.2302,44.2821,59200.0
2009-10-27 12:20:00,68.31,68.35,68.09,68.13,69400.0,44.2821,44.308,44.1394,44.1654,69400.0
2009-10-27 12:30:00,68.12,68.31,68.01,68.06,58800.0,44.1589,44.2821,44.0876,44.12,58800.0
2009-10-27 12:40:00,68.07,68.54,68.07,68.5,47400.0,44.1265,44.4311,44.1265,44.4052,47400.0
2009-10-27 12:50:00,68.51,68.66,68.31,68.33,96000.0,44.4117,44.5089,44.2821,44.295,96000.0
2009-10-27 13:00:00,68.37,68.53,68.1,68.18,57300.0,44.3209,44.4247,44.1459,44.1978,57300.0
2009-10-27 13:10:00,68.18,68.38,67.98,67.99,40400.0,44.1978,44.3274,44.0681,44.0746,40400.0
2009-10-27 13:20:00,68.0,68.05,67.69,67.78,63900.0,44.0811,44.1135,43.8801,43.9385,63900.0
2009-10-27 13:30:00,67.77,67.86,67.52,67.83,84100.0,43.932,43.9903,43.7699,43.9709,84100.0
2009-10-27 13:40:00,67.84,68.14,67.81,68.03,45200.0,43.9774,44.1718,43.9579,44.1005,45200.0
2009-10-27 13:50:00,68.03,68.06,67.83,67.89,50600.0,44.1005,44.12,43.9709,44.0098,50600.0
2009-10-27 14:00:00,67.89,67.9,67.69,67.8,52600.0,44.0098,44.0163,43.8801,43.9514,52600.0
2009-10-27 14:10:00,67.81,68.19,67.81,68.19,47700.0,43.9579,44.2043,43.9579,44.2043,47700.0
2009-10-27 14:20:00,68.19,68.27,68.0,68.14,43000.0,44.2043,44.2561,44.0811,44.1718,43000.0
2009-10-27 14:30:00,68.12,68.17,67.94,67.98,44900.0,44.1589,44.1913,44.0422,44.0681,44900.0
2009-10-27 14:40:00,68.01,68.32,68.0,68.31,36700.0,44.0876,44.2885,44.0811,44.2821,36700.0
2009-10-27 14:50:00,68.32,68.48,68.32,68.36,44700.0,44.2885,44.3923,44.2885,44.3145,44700.0
2009-10-27 15:00:00,68.36,68.38,68.14,68.14,73500.0,44.3145,44.3274,44.1718,44.1718,73500.0
2009-10-27 15:10:00,68.12,68.24,68.0,68.22,76300.0,44.1589,44.2367,44.0811,44.2237,76300.0
2009-10-27 15:20:00,68.2,68.21,67.99,68.09,55000.0,44.2107,44.2172,44.0746,44.1394,55000.0
2009-10-27 15:30:00,68.11,68.14,67.6,67.67,164700.0,44.1524,44.1718,43.8218,43.8672,164700.0
2009-10-27 15:40:00,67.66,67.95,67.65,67.73,120900.0,43.8607,44.0487,43.8542,43.9061,120900.0
2009-10-27 15:50:00,67.74,67.89,67.59,67.7,180600.0,43.9125,44.0098,43.8153,43.8866,180600.0
2009-10-28 09:30:00,67.3,67.3,66.58,66.72,82300.0,43.6273,43.6273,43.1606,43.2513,82300.0
2009-10-28 09:40:00,66.72,67.08,66.34,66.58,116800.0,43.2513,43.4847,43.005,43.1606,116800.0
2009-10-28 09:50:00,66.59,66.99,66.22,66.51,119100.0,43.1671,43.4264,42.9272,43.1152,119100.0
2009-10-28 10:00:00,66.51,66.51,66.05,66.08,104600.0,43.1152,43.1152,42.817,42.8365,104600.0
2009-10-28 10:10:00,66.12,66.4,66.1,66.29,73000.0,42.8624,43.0439,42.8494,42.9726,73000.0
2009-10-28 10:20:00,66.28,66.31,66.08,66.08,28400.0,42.9661,42.9855,42.8365,42.8365,28400.0
2009-10-28 10:30:00,66.08,66.39,65.85,65.93,144000.0,42.8365,43.0374,42.6874,42.7392,144000.0
2009-10-28 10:40:00,65.95,66.0,65.56,65.64,92100.0,42.7522,42.7846,42.4994,42.5512,92100.0
2009-10-28 10:50:00,65.65,65.83,65.38,65.8,96100.0,42.5577,42.6744,42.3827,42.6549,96100.0
2009-10-28 11:00:00,65.8,65.83,65.56,65.75,83000.0,42.6549,42.6744,42.4994,42.6225,83000.0
2009-10-28 11:10:00,65.75,66.12,65.67,66.09,62500.0,42.6225,42.8624,42.5707,42.8429,62500.0
2009-10-28 11:20:00,66.11,66.33,65.89,66.25,71000.0,42.8559,42.9985,42.7133,42.9467,71000.0
2009-10-28 11:30:00,66.26,66.34,66.05,66.24,63200.0,42.9531,43.005,42.817,42.9402,63200.0
2009-10-28 11:40:00,66.23,66.29,65.95,66.17,96700.0,42.9337,42.9726,42.7522,42.8948,96700.0
2009-10-28 11:50:00,66.16,66.19,65.96,66.09,72800.0,42.8883,42.9078,42.7587,42.8429,72800.0
2009-10-28 12:00:00,66.06,66.25,66.04,66.07,41900.0,42.8235,42.9467,42.8105,42.83,41900.0
2009-10-28 12:10:00,66.11,66.22,65.92,65.94,39600.0,42.8559,42.9272,42.7327,42.7457,39600.0
2009-10-28 12:20:00,65.94,65.94,65.65,65.78,51200.0,42.7457,42.7457,42.5577,42.642,51200.0
2009-10-28 12:30:00,65.81,65.83,65.55,65.58,78500.0,42.6614,42.6744,42.4929,42.5123,78500.0
2009-10-28 12:40:00,65.59,65.75,65.55,65.69,51400.0,42.5188,42.6225,42.4929,42.5836,51400.0
2009-10-28 12:50:00,65.7,65.7,65.35,65.58,76600.0,42.5901,42.5901,42.3632,42.5123,76600.0
2009-10-28 13:00:00,65.58,65.82,65.47,65.78,45500.0,42.5123,42.6679,42.441,42.642,45500.0
2009-10-28 13:10:00,65.79,66.16,65.71,65.86,61400.0,42.6485,42.8883,42.5966,42.6938,61400.0
2009-10-28 13:20:00,65.87,66.04,65.62,65.69,27000.0,42.7003,42.8105,42.5383,42.5836,27000.0
2009-10-28 13:30:00,65.71,65.88,65.56,65.59,21200.0,42.5966,42.7068,42.4994,42.5188,21200.0
2009-10-28 13:40:00,65.62,65.82,65.59,65.7,34900.0,42.5383,42.6679,42.5188,42.5901,34900.0
2009-10-28 13:50:00,65.69,65.71,65.4,65.49,53300.0,42.5836,42.5966,42.3956,42.454,53300.0
2009-10-28 14:00:00,65.49,65.61,65.4,65.51,39100.0,42.454,42.5318,42.3956,42.4669,39100.0
2009-10-28 14:10:00,65.52,65.56,65.4,65.42,74700.0,42.4734,42.4994,42.3956,42.4086,74700.0
2009-10-28 14:20:00,65.42,65.61,65.4,65.51,128000.0,42.4086,42.5318,42.3956,42.4669,128000.0
2009-10-28 14:30:00,65.51,65.61,65.42,65.5,97600.0,42.4669,42.5318,42.4086,42.4605,97600.0
2009-10-28 14:40:00,65.51,65.72,65.44,65.59,77100.0,42.4669,42.6031,42.4216,42.5188,77100.0
2009-10-28 14:50:00,65.6,65.66,65.4,65.45,81400.0,42.5253,42.5642,42.3956,42.4281,81400.0
2009-10-28 15:00:00,65.44,65.63,65.4,65.5,109100.0,42.4216,42.5447,42.3956,42.4605,109100.0
2009-10-28 15:10:00,65.49,65.55,65.37,65.5,201700.0,42.454,42.4929,42.3762,42.4605,201700.0
2009-10-28 15:20:00,65.5,65.56,65.38,65.51,166600.0,42.4605,42.4994,42.3827,42.4669,166600.0
2009-10-28 15:30:00,65.51,65.57,65.39,65.44,227800.0,42.4669,42.5058,42.3892,42.4216,227800.0
2009-10-28 15:40:00,65.44,65.69,65.4,65.6,187600.0,42.4216,42.5836,42.3956,42.5253,187600.0
2009-10-28 15:50:00,65.59,65.61,65.4,65.45,336700.0,42.5188,42.5318,42.3956,42.4281,336700.0
2009-10-29 09:30:00,66.2,66.65,65.72,66.45,169000.0,42.9142,43.206,42.6031,43.0763,169000.0
2009-10-29 09:40:00,66.45,66.59,66.07,66.39,98300.0,43.0763,43.1671,42.83,43.0374,98300.0
2009-10-29 09:50:00,66.4,66.54,66.3,66.43,91400.0,43.0439,43.1346,42.9791,43.0633,91400.0
2009-10-29 10:00:00,66.44,66.8,66.38,66.56,131900.0,43.0698,43.3032,43.0309,43.1476,131900.0
2009-10-29 10:10:00,66.56,66.63,66.22,66.63,103600.0,43.1476,43.193,42.9272,43.193,103600.0
2009-10-29 10:20:00,66.61,66.79,66.42,66.66,84800.0,43.18,43.2967,43.0569,43.2124,84800.0
2009-10-29 10:30:00,66.66,66.71,66.4,66.58,84600.0,43.2124,43.2448,43.0439,43.1606,84600.0
2009-10-29 10:40:00,66.58,66.68,66.33,66.65,83400.0,43.1606,43.2254,42.9985,43.206,83400.0
2009-10-29 10:50:00,66.64,66.76,66.6,66.72,155400.0,43.1995,43.2773,43.1735,43.2513,155400.0
2009-10-29 11:00:00,66.73,66.9,66.67,66.67,75100.0,43.2578,43.368,43.2189,43.2189,75100.0
2009-10-29 11:10:00,66.67,66.82,66.59,66.72,51900.0,43.2189,43.3162,43.1671,43.2513,51900.0
2009-10-29 11:20:00,66.7,66.75,66.59,66.61,35900.0,43.2384,43.2708,43.1671,43.18,35900.0
2009-10-29 11:30:00,66.62,66.92,66.61,66.84,40100.0,43.1865,43.381,43.18,43.3291,40100.0
2009-10-29 11:40:00,66.84,66.9,66.58,66.58,89500.0,43.3291,43.368,43.1606,43.1606,89500.0
2009-10-29 11:50:00,66.57,66.62,66.35,66.49,53000.0,43.1541,43.1865,43.0115,43.1022,53000.0
2009-10-29 12:00:00,66.5,66.87,66.5,66.86,65700.0,43.1087,43.3486,43.1087,43.3421,65700.0
2009-10-29 12:10:00,66.85,67.03,66.79,67.02,71600.0,43.3356,43.4523,43.2967,43.4458,71600.0
2009-10-29 12:20:00,67.0,67.49,66.99,67.42,67700.0,43.4328,43.7505,43.4264,43.7051,67700.0
2009-10-29 12:30:00,67.42,67.58,67.34,67.36,52800.0,43.7051,43.8088,43.6532,43.6662,52800.0
2009-10-29 12:40:00,67.36,67.64,67.28,67.5,41400.0,43.6662,43.8477,43.6144,43.757,41400.0
2009-10-29 12:50:00,67.49,67.5,67.32,67.32,30400.0,43.7505,43.757,43.6403,43.6403,30400.0
2009-10-29 13:00:00,67.33,67.45,67.25,67.44,47100.0,43.6468,43.7246,43.5949,43.7181,47100.0
2009-10-29 13:10:00,67.44,67.46,67.35,67.41,27100.0,43.7181,43.731,43.6597,43.6986,27100.0
2009-10-29 13:20:00,67.41,67.53,67.32,67.35,47800.0,43.6986,43.7764,43.6403,43.6597,47800.0
2009-10-29 13:30:00,67.36,67.48,67.35,67.44,32300.0,43.6662,43.744,43.6597,43.7181,32300.0
2009-10-29 13:40:00,67.45,67.58,67.44,67.45,61100.0,43.7246,43.8088,43.7181,43.7246,61100.0
2009-10-29 13:50:00,67.45,67.51,67.41,67.48,84400.0,43.7246,43.7634,43.6986,43.744,84400.0
2009-10-29 14:00:00,67.47,67.54,67.44,67.44,45400.0,43.7375,43.7829,43.7181,43.7181,45400.0
2009-10-29 14:10:00,67.44,67.55,67.42,67.44,49400.0,43.7181,43.7894,43.7051,43.7181,49400.0
2009-10-29 14:20:00,67.44,67.6,67.43,67.53,61400.0,43.7181,43.8218,43.7116,43.7764,61400.0
2009-10-29 14:30:00,67.54,67.66,67.53,67.63,55300.0,43.7829,43.8607,43.7764,43.8412,55300.0
2009-10-29 14:40:00,67.64,67.82,67.63,67.78,76600.0,43.8477,43.9644,43.8412,43.9385,76600.0
2009-10-29 14:50:00,67.78,67.87,67.75,67.83,82500.0,43.9385,43.9968,43.919,43.9709,82500.0
2009-10-29 15:00:00,67.81,67.93,67.78,67.81,79400.0,43.9579,44.0357,43.9385,43.9579,79400.0
2009-10-29 15:10:00,67.82,67.89,67.76,67.8,101100.0,43.9644,44.0098,43.9255,43.9514,101100.0
2009-10-29 15:20:00,67.8,67.85,67.7,67.78,112500.0,43.9514,43.9839,43.8866,43.9385,112500.0
2009-10-29 15:30:00,67.77,67.87,67.77,67.86,159300.0,43.932,43.9968,43.932,43.9903,159300.0
2009-10-29 15:40:00,67.86,67.98,67.72,67.77,299700.0,43.9903,44.0681,43.8996,43.932,299700.0
2009-10-29 15:50:00,67.77,67.96,67.71,67.89,331800.0,43.932,44.0552,43.8931,44.0098,331800.0
2009-10-30 09:30:00,67.59,67.59,66.86,67.07,125600.0,43.8153,43.8153,43.3421,43.4782,125600.0
2009-10-30 09:40:00,67.01,67.29,66.56,67.03,155400.0,43.4393,43.6208,43.1476,43.4523,155400.0
2009-10-30 09:50:00,67.03,67.28,66.86,66.9,137300.0,43.4523,43.6144,43.3421,43.368,137300.0
2009-10-30 10:00:00,66.9,67.41,66.87,67.08,126100.0,43.368,43.6986,43.3486,43.4847,126100.0
2009-10-30 10:10:00,67.07,67.25,66.8,66.99,97200.0,43.4782,43.5949,43.3032,43.4264,97200.0
2009-10-30 10:20:00,66.98,67.07,66.9,67.0,97100.0,43.4199,43.4782,43.368,43.4328,97100.0
2009-10-30 10:30:00,66.99,67.1,66.66,67.09,173400.0,43.4264,43.4977,43.2124,43.4912,173400.0
2009-10-30 10:40:00,67.07,67.18,66.88,67.04,106200.0,43.4782,43.5495,43.3551,43.4588,106200.0
2009-10-30 10:50:00,67.04,67.14,66.96,67.08,68200.0,43.4588,43.5236,43.4069,43.4847,68200.0
2009-10-30 11:00:00,67.06,67.06,66.87,66.89,85700.0,43.4717,43.4717,43.3486,43.3615,85700.0
2009-10-30 11:10:00,66.91,66.96,66.83,66.9,61400.0,43.3745,43.4069,43.3226,43.368,61400.0
2009-10-30 11:20:00,66.9,66.94,66.02,66.24,374200.0,43.368,43.3939,42.7976,42.9402,374200.0
2009-10-30 11:30:00,66.21,66.37,65.73,65.85,123700.0,42.9207,43.0244,42.6096,42.6874,123700.0
2009-10-30 11:40:00,65.87,66.03,65.76,65.79,105800.0,42.7003,42.804,42.629,42.6485,105800.0
2009-10-30 11:50:00,65.79,65.81,65.41,65.55,244100.0,42.6485,42.6614,42.4021,42.4929,244100.0
2009-10-30 12:00:00,65.56,65.87,65.36,65.78,144700.0,42.4994,42.7003,42.3697,42.642,144700.0
2009-10-30 12:10:00,65.77,65.87,65.38,65.41,89400.0,42.6355,42.7003,42.3827,42.4021,89400.0
2009-10-30 12:20:00,65.41,65.5,64.89,64.95,104300.0,42.4021,42.4605,42.065,42.1039,104300.0
2009-10-30 12:30:00,64.97,65.25,64.9,65.09,83900.0,42.1169,42.2984,42.0715,42.1947,83900.0
2009-10-30 12:40:00,65.09,65.22,64.52,64.58,92900.0,42.1947,42.279,41.8252,41.8641,92900.0
2009-10-30 12:50:00,64.6,64.76,64.52,64.63,119600.0,41.877,41.9808,41.8252,41.8965,119600.0
2009-10-30 13:00:00,64.63,65.13,64.62,65.06,64600.0,41.8965,42.2206,41.89,42.1752,64600.0
2009-10-30 13:10:00,65.07,65.29,64.77,64.84,85600.0,42.1817,42.3243,41.9872,42.0326,85600.0
2009-10-30 13:20:00,64.8,64.81,64.56,64.69,103700.0,42.0067,42.0132,41.8511,41.9354,103700.0
2009-10-30 13:30:00,64.69,64.73,64.45,64.62,85800.0,41.9354,41.9613,41.7798,41.89,85800.0
2009-10-30 13:40:00,64.64,65.03,64.6,64.99,124000.0,41.903,42.1558,41.877,42.1299,124000.0
2009-10-30 13:50:00,65.01,65.01,64.69,64.79,88900.0,42.1428,42.1428,41.9354,42.0002,88900.0
2009-10-30 14:00:00,64.78,65.33,64.77,65.12,129000.0,41.9937,42.3503,41.9872,42.2141,129000.0
2009-10-30 14:10:00,65.12,65.12,64.7,64.8,174800.0,42.2141,42.2141,41.9419,42.0067,174800.0
2009-10-30 14:20:00,64.79,64.82,64.5,64.61,108100.0,42.0002,42.0197,41.8122,41.8835,108100.0
2009-10-30 14:30:00,64.59,64.65,64.23,64.33,145700.0,41.8706,41.9095,41.6372,41.702,145700.0
2009-10-30 14:40:00,64.33,64.37,64.14,64.16,193600.0,41.702,41.7279,41.5788,41.5918,193600.0
2009-10-30 14:50:00,64.19,64.45,64.12,64.29,126900.0,41.6113,41.7798,41.5659,41.6761,126900.0
2009-10-30 15:00:00,64.26,64.32,63.87,63.96,158100.0,41.6566,41.6955,41.4038,41.4622,158100.0
2009-10-30 15:10:00,63.96,64.26,63.93,64.14,192800.0,41.4622,41.6566,41.4427,41.5788,192800.0
2009-10-30 15:20:00,64.14,64.38,64.09,64.29,197800.0,41.5788,41.7344,41.5464,41.6761,197800.0
2009-10-30 15:30:00,64.27,64.69,64.25,64.63,226900.0,41.6631,41.9354,41.6502,41.8965,226900.0
2009-10-30 15:40:00,64.63,65.0,64.63,64.99,209600.0,41.8965,42.1363,41.8965,42.1299,209600.0
2009-10-30 15:50:00,64.99,65.02,64.62,64.63,387900.0,42.1299,42.1493,41.89,41.8965,387900.0
2009-11-02 09:30:00,65.52,65.7,65.01,65.14,179800.0,42.4734,42.5901,42.1428,42.2271,179800.0
2009-11-02 09:40:00,65.09,65.21,64.6,65.01,152200.0,42.1947,42.2725,41.877,42.1428,152200.0
2009-11-02 09:50:00,65.02,65.61,64.86,65.56,232600.0,42.1493,42.5318,42.0456,42.4994,232600.0
2009-11-02 10:00:00,65.6,66.24,65.6,66.11,259200.0,42.5253,42.9402,42.5253,42.8559,259200.0
2009-11-02 10:10:00,66.13,66.31,65.83,66.26,111100.0,42.8689,42.9855,42.6744,42.9531,111100.0
2009-11-02 10:20:00,66.28,66.36,65.93,66.14,121500.0,42.9661,43.018,42.7392,42.8753,121500.0
2009-11-02 10:30:00,66.16,66.36,65.93,66.23,84200.0,42.8883,43.018,42.7392,42.9337,84200.0
2009-11-02 10:40:00,66.23,66.23,65.6,65.74,64900.0,42.9337,42.9337,42.5253,42.616,64900.0
2009-11-02 10:50:00,65.75,65.89,65.37,65.39,63200.0,42.6225,42.7133,42.3762,42.3892,63200.0
2009-11-02 11:00:00,65.38,65.66,65.28,65.52,82700.0,42.3827,42.5642,42.3178,42.4734,82700.0
2009-11-02 11:10:00,65.51,65.9,65.36,65.9,87000.0,42.4669,42.7198,42.3697,42.7198,87000.0
2009-11-02 11:20:00,65.9,66.18,65.79,65.85,92500.0,42.7198,42.9013,42.6485,42.6874,92500.0
2009-11-02 11:30:00,65.84,65.93,65.68,65.72,63700.0,42.6809,42.7392,42.5771,42.6031,63700.0
2009-11-02 11:40:00,65.71,65.89,65.66,65.7,47600.0,42.5966,42.7133,42.5642,42.5901,47600.0
2009-11-02 11:50:00,65.71,66.05,65.54,65.84,95600.0,42.5966,42.817,42.4864,42.6809,95600.0
2009-11-02 12:00:00,65.86,65.98,65.7,65.8,45700.0,42.6938,42.7716,42.5901,42.6549,45700.0
2009-11-02 12:10:00,65.81,65.82,65.51,65.63,50000.0,42.6614,42.6679,42.4669,42.5447,50000.0
2009-11-02 12:20:00,65.66,65.66,65.33,65.35,64500.0,42.5642,42.5642,42.3503,42.3632,64500.0
2009-11-02 12:30:00,65.35,65.41,64.88,65.01,71500.0,42.3632,42.4021,42.0585,42.1428,71500.0
2009-11-02 12:40:00,65.01,65.03,64.65,64.69,64000.0,42.1428,42.1558,41.9095,41.9354,64000.0
2009-11-02 12:50:00,64.68,64.69,64.06,64.07,152400.0,41.9289,41.9354,41.527,41.5335,152400.0
2009-11-02 13:00:00,64.07,64.52,63.99,64.52,63200.0,41.5335,41.8252,41.4816,41.8252,63200.0
2009-11-02 13:10:00,64.52,64.64,64.31,64.54,53400.0,41.8252,41.903,41.689,41.8381,53400.0
2009-11-02 13:20:00,64.53,64.77,64.51,64.72,54400.0,41.8317,41.9872,41.8187,41.9548,54400.0
2009-11-02 13:30:00,64.72,64.72,64.26,64.32,63400.0,41.9548,41.9548,41.6566,41.6955,63400.0
2009-11-02 13:40:00,64.31,64.43,64.13,64.23,63400.0,41.689,41.7668,41.5724,41.6372,63400.0
2009-11-02 13:50:00,64.23,64.32,64.06,64.11,63500.0,41.6372,41.6955,41.527,41.5594,63500.0
2009-11-02 14:00:00,64.12,64.18,63.95,63.98,55500.0,41.5659,41.6048,41.4557,41.4751,55500.0
2009-11-02 14:10:00,64.0,64.32,63.97,64.18,40100.0,41.4881,41.6955,41.4686,41.6048,40100.0
2009-11-02 14:20:00,64.17,64.75,64.17,64.75,59200.0,41.5983,41.9743,41.5983,41.9743,59200.0
2009-11-02 14:30:00,64.73,64.78,64.53,64.55,45600.0,41.9613,41.9937,41.8317,41.8446,45600.0
2009-11-02 14:40:00,64.56,64.83,64.56,64.7,49000.0,41.8511,42.0261,41.8511,41.9419,49000.0
2009-11-02 14:50:00,64.64,64.88,64.41,64.54,56800.0,41.903,42.0585,41.7539,41.8381,56800.0
2009-11-02 15:00:00,64.54,64.69,64.45,64.5,61100.0,41.8381,41.9354,41.7798,41.8122,61100.0
2009-11-02 15:10:00,64.5,64.69,64.37,64.41,84800.0,41.8122,41.9354,41.7279,41.7539,84800.0
2009-11-02 15:20:00,64.41,64.54,64.26,64.46,87900.0,41.7539,41.8381,41.6566,41.7863,87900.0
2009-11-02 15:30:00,64.45,64.9,64.42,64.85,109100.0,41.7798,42.0715,41.7604,42.0391,109100.0
2009-11-02 15:40:00,64.85,65.03,64.76,64.84,124600.0,42.0391,42.1558,41.9808,42.0326,124600.0
2009-11-02 15:50:00,64.81,65.11,64.79,64.94,178400.0,42.0132,42.2076,42.0002,42.0974,178400.0
2009-11-03 09:30:00,64.17,64.32,63.58,63.72,130000.0,41.5983,41.6955,41.2158,41.3066,130000.0
2009-11-03 09:40:00,63.71,64.49,63.71,64.34,105700.0,41.3001,41.8057,41.3001,41.7085,105700.0
2009-11-03 09:50:00,64.27,65.15,64.27,65.12,111600.0,41.6631,42.2336,41.6631,42.2141,111600.0
2009-11-03 10:00:00,65.1,65.47,64.58,65.3,116000.0,42.2012,42.441,41.8641,42.3308,116000.0
2009-11-03 10:10:00,65.29,65.39,64.78,65.07,128000.0,42.3243,42.3892,41.9937,42.1817,128000.0
2009-11-03 10:20:00,65.06,65.3,64.92,65.07,150700.0,42.1752,42.3308,42.0845,42.1817,150700.0
2009-11-03 10:30:00,65.06,65.24,64.92,64.96,141400.0,42.1752,42.2919,42.0845,42.1104,141400.0
2009-11-03 10:40:00,64.95,65.66,64.95,65.62,217900.0,42.1039,42.5642,42.1039,42.5383,217900.0
2009-11-03 10:50:00,65.59,65.89,65.52,65.56,119200.0,42.5188,42.7133,42.4734,42.4994,119200.0
2009-11-03 11:00:00,65.52,65.71,65.32,65.6,117300.0,42.4734,42.5966,42.3438,42.5253,117300.0
2009-11-03 11:10:00,65.6,65.75,65.28,65.52,125900.0,42.5253,42.6225,42.3178,42.4734,125900.0
2009-11-03 11:20:00,65.55,65.75,65.31,65.6,89900.0,42.4929,42.6225,42.3373,42.5253,89900.0
2009-11-03 11:30:00,65.57,65.75,65.07,65.39,88400.0,42.5058,42.6225,42.1817,42.3892,88400.0
2009-11-03 11:40:00,65.39,65.55,65.23,65.42,118500.0,42.3892,42.4929,42.2854,42.4086,118500.0
2009-11-03 11:50:00,65.38,65.76,65.24,65.69,68900.0,42.3827,42.629,42.2919,42.5836,68900.0
2009-11-03 12:00:00,65.69,65.92,65.46,65.7,63100.0,42.5836,42.7327,42.4345,42.5901,63100.0
2009-11-03 12:10:00,65.69,65.7,65.38,65.4,31900.0,42.5836,42.5901,42.3827,42.3956,31900.0
2009-11-03 12:20:00,65.39,65.73,65.29,65.5,83200.0,42.3892,42.6096,42.3243,42.4605,83200.0
2009-11-03 12:30:00,65.5,66.03,65.48,65.88,195200.0,42.4605,42.804,42.4475,42.7068,195200.0
2009-11-03 12:40:00,65.87,65.97,65.64,65.77,44400.0,42.7003,42.7651,42.5512,42.6355,44400.0
2009-11-03 12:50:00,65.77,65.9,65.58,65.67,54100.0,42.6355,42.7198,42.5123,42.5707,54100.0
2009-11-03 13:00:00,65.64,66.0,65.62,65.89,102000.0,42.5512,42.7846,42.5383,42.7133,102000.0
2009-11-03 13:10:00,65.87,65.94,65.76,65.93,83900.0,42.7003,42.7457,42.629,42.7392,83900.0
2009-11-03 13:20:00,65.89,66.01,65.6,65.8,79400.0,42.7133,42.7911,42.5253,42.6549,79400.0
2009-11-03 13:30:00,65.78,66.12,65.78,66.0,71200.0,42.642,42.8624,42.642,42.7846,71200.0
2009-11-03 13:40:00,65.96,66.05,65.76,65.96,58600.0,42.7587,42.817,42.629,42.7587,58600.0
2009-11-03 13:50:00,65.95,66.26,65.95,66.23,63200.0,42.7522,42.9531,42.7522,42.9337,63200.0
2009-11-03 14:00:00,66.23,66.6,66.23,66.5,96700.0,42.9337,43.1735,42.9337,43.1087,96700.0
2009-11-03 14:10:00,66.49,66.6,66.36,66.53,103100.0,43.1022,43.1735,43.018,43.1282,103100.0
2009-11-03 14:20:00,66.49,66.71,66.36,66.56,90400.0,43.1022,43.2448,43.018,43.1476,90400.0
2009-11-03 14:30:00,66.56,66.78,66.33,66.37,101700.0,43.1476,43.2902,42.9985,43.0244,101700.0
2009-11-03 14:40:00,66.36,66.47,66.22,66.39,84100.0,43.018,43.0893,42.9272,43.0374,84100.0
2009-11-03 14:50:00,66.37,66.38,65.99,66.07,81200.0,43.0244,43.0309,42.7781,42.83,81200.0
2009-11-03 15:00:00,66.06,66.31,65.95,66.28,146200.0,42.8235,42.9855,42.7522,42.9661,146200.0
2009-11-03 15:10:00,66.27,66.32,66.08,66.26,78100.0,42.9596,42.992,42.8365,42.9531,78100.0
2009-11-03 15:20:00,66.26,66.36,66.16,66.29,102300.0,42.9531,43.018,42.8883,42.9726,102300.0
2009-11-03 15:30:00,66.29,66.69,66.29,66.63,119800.0,42.9726,43.2319,42.9726,43.193,119800.0
2009-11-03 15:40:00,66.63,66.65,66.26,66.35,151700.0,43.193,43.206,42.9531,43.0115,151700.0
2009-11-03 15:50:00,66.36,66.45,66.13,66.42,245400.0,43.018,43.0763,42.8689,43.0569,245400.0
2009-11-04 09:30:00,67.51,67.76,66.47,66.74,329800.0,43.7634,43.9255,43.0893,43.2643,329800.0
2009-11-04 09:40:00,66.74,67.12,65.95,65.98,219300.0,43.2643,43.5106,42.7522,42.7716,219300.0
2009-11-04 09:50:00,66.0,66.32,65.78,66.24,227900.0,42.7846,42.992,42.642,42.9402,227900.0
2009-11-04 10:00:00,66.24,66.24,65.69,65.97,262400.0,42.9402,42.9402,42.5836,42.7651,262400.0
2009-11-04 10:10:00,65.95,66.3,65.91,66.12,196200.0,42.7522,42.9791,42.7262,42.8624,196200.0
2009-11-04 10:20:00,66.1,66.19,65.82,66.02,192000.0,42.8494,42.9078,42.6679,42.7976,192000.0
2009-11-04 10:30:00,66.05,66.44,65.98,66.28,279700.0,42.817,43.0698,42.7716,42.9661,279700.0
2009-11-04 10:40:00,66.28,66.55,66.24,66.55,201500.0,42.9661,43.1411,42.9402,43.1411,201500.0
2009-11-04 10:50:00,66.56,66.61,66.39,66.53,73600.0,43.1476,43.18,43.0374,43.1282,73600.0
2009-11-04 11:00:00,66.52,67.76,66.2,67.68,411800.0,43.1217,43.9255,42.9142,43.8737,411800.0
2009-11-04 11:10:00,67.68,68.74,67.63,68.69,791000.0,43.8737,44.5608,43.8412,44.5284,791000.0
2009-11-04 11:20:00,68.74,68.79,67.78,68.03,328000.0,44.5608,44.5932,43.9385,44.1005,328000.0
2009-11-04 11:30:00,68.05,68.05,67.5,67.63,161800.0,44.1135,44.1135,43.757,43.8412,161800.0
2009-11-04 11:40:00,67.64,67.68,67.24,67.57,130000.0,43.8477,43.8737,43.5884,43.8023,130000.0
2009-11-04 11:50:00,67.58,67.77,67.48,67.61,98500.0,43.8088,43.932,43.744,43.8283,98500.0
2009-11-04 12:00:00,67.62,67.75,67.4,67.47,107300.0,43.8348,43.919,43.6921,43.7375,107300.0
2009-11-04 12:10:00,67.49,67.65,67.31,67.53,83000.0,43.7505,43.8542,43.6338,43.7764,83000.0
2009-11-04 12:20:00,67.52,67.77,67.45,67.71,44200.0,43.7699,43.932,43.7246,43.8931,44200.0
2009-11-04 12:30:00,67.72,67.95,67.71,67.95,58100.0,43.8996,44.0487,43.8931,44.0487,58100.0
2009-11-04 12:40:00,67.96,68.21,67.95,68.0,64700.0,44.0552,44.2172,44.0487,44.0811,64700.0
2009-11-04 12:50:00,67.96,68.09,67.72,67.72,45800.0,44.0552,44.1394,43.8996,43.8996,45800.0
2009-11-04 13:00:00,67.76,67.88,67.58,67.7,78500.0,43.9255,44.0033,43.8088,43.8866,78500.0
2009-11-04 13:10:00,67.73,67.75,67.65,67.7,78000.0,43.9061,43.919,43.8542,43.8866,78000.0
2009-11-04 13:20:00,67.7,67.74,67.42,67.42,81300.0,43.8866,43.9125,43.7051,43.7051,81300.0
2009-11-04 13:30:00,67.41,67.61,67.23,67.61,73700.0,43.6986,43.8283,43.5819,43.8283,73700.0
2009-11-04 13:40:00,67.59,67.69,67.5,67.55,35300.0,43.8153,43.8801,43.757,43.7894,35300.0
2009-11-04 13:50:00,67.55,67.68,67.45,67.64,44500.0,43.7894,43.8737,43.7246,43.8477,44500.0
2009-11-04 14:00:00,67.66,68.1,67.31,67.42,88500.0,43.8607,44.1459,43.6338,43.7051,88500.0
2009-11-04 14:10:00,67.43,67.53,66.95,66.95,125400.0,43.7116,43.7764,43.4004,43.4004,125400.0
2009-11-04 14:20:00,66.97,67.89,66.97,67.14,217600.0,43.4134,44.0098,43.4134,43.5236,217600.0
2009-11-04 14:30:00,67.12,67.97,67.04,67.83,141800.0,43.5106,44.0616,43.4588,43.9709,141800.0
2009-11-04 14:40:00,67.83,68.44,67.76,68.28,193300.0,43.9709,44.3663,43.9255,44.2626,193300.0
2009-11-04 14:50:00,68.28,68.35,68.0,68.24,98400.0,44.2626,44.308,44.0811,44.2367,98400.0
2009-11-04 15:00:00,68.24,68.28,67.85,68.12,91400.0,44.2367,44.2626,43.9839,44.1589,91400.0
2009-11-04 15:10:00,68.11,68.26,67.81,68.04,120600.0,44.1524,44.2496,43.9579,44.107,120600.0
2009-11-04 15:20:00,68.05,68.09,67.75,67.79,129400.0,44.1135,44.1394,43.919,43.945,129400.0
2009-11-04 15:30:00,67.8,67.87,67.26,67.38,203300.0,43.9514,43.9968,43.6014,43.6792,203300.0
2009-11-04 15:40:00,67.38,67.39,66.86,67.01,212600.0,43.6792,43.6857,43.3421,43.4393,212600.0
2009-11-04 15:50:00,67.01,67.19,66.83,67.11,324700.0,43.4393,43.556,43.3226,43.5041,324700.0
2009-11-05 09:30:00,67.61,67.85,67.01,67.08,234300.0,43.8283,43.9839,43.4393,43.4847,234300.0
2009-11-05 09:40:00,67.07,67.83,66.91,67.48,223300.0,43.4782,43.9709,43.3745,43.744,223300.0
2009-11-05 09:50:00,67.48,68.04,67.47,68.0,161700.0,43.744,44.107,43.7375,44.0811,161700.0
2009-11-05 10:00:00,68.01,68.23,67.73,67.86,121000.0,44.0876,44.2302,43.9061,43.9903,121000.0
2009-11-05 10:10:00,67.87,67.99,67.6,67.73,68900.0,43.9968,44.0746,43.8218,43.9061,68900.0
2009-11-05 10:20:00,67.74,68.17,67.72,67.82,82700.0,43.9125,44.1913,43.8996,43.9644,82700.0
2009-11-05 10:30:00,67.86,68.77,67.84,68.77,147500.0,43.9903,44.5802,43.9774,44.5802,147500.0
2009-11-05 10:40:00,68.75,68.9,68.5,68.64,71700.0,44.5673,44.6645,44.4052,44.496,71700.0
2009-11-05 10:50:00,68.64,68.87,68.57,68.76,63400.0,44.496,44.6451,44.4506,44.5738,63400.0
2009-11-05 11:00:00,68.73,68.77,68.54,68.75,46300.0,44.5543,44.5802,44.4311,44.5673,46300.0
2009-11-05 11:10:00,68.74,68.9,68.49,68.57,61300.0,44.5608,44.6645,44.3987,44.4506,61300.0
2009-11-05 11:20:00,68.58,68.75,68.5,68.71,43800.0,44.4571,44.5673,44.4052,44.5414,43800.0
2009-11-05 11:30:00,68.71,68.93,68.56,68.9,46800.0,44.5414,44.684,44.4441,44.6645,46800.0
2009-11-05 11:40:00,68.88,68.92,68.63,68.78,56700.0,44.6516,44.6775,44.4895,44.5867,56700.0
2009-11-05 11:50:00,68.78,68.85,68.32,68.4,72900.0,44.5867,44.6321,44.2885,44.3404,72900.0
2009-11-05 12:00:00,68.37,68.54,68.28,68.4,73000.0,44.3209,44.4311,44.2626,44.3404,73000.0
2009-11-05 12:10:00,68.4,68.42,68.21,68.4,60900.0,44.3404,44.3534,44.2172,44.3404,60900.0
2009-11-05 12:20:00,68.42,68.58,68.28,68.54,39800.0,44.3534,44.4571,44.2626,44.4311,39800.0
2009-11-05 12:30:00,68.55,68.79,68.35,68.73,61100.0,44.4376,44.5932,44.308,44.5543,61100.0
2009-11-05 12:40:00,68.75,68.89,68.75,68.78,66600.0,44.5673,44.658,44.5673,44.5867,66600.0
2009-11-05 12:50:00,68.77,68.81,68.48,68.81,36100.0,44.5802,44.6062,44.3923,44.6062,36100.0
2009-11-05 13:00:00,68.81,68.82,68.5,68.51,35200.0,44.6062,44.6127,44.4052,44.4117,35200.0
2009-11-05 13:10:00,68.51,68.66,68.44,68.56,40200.0,44.4117,44.5089,44.3663,44.4441,40200.0
2009-11-05 13:20:00,68.56,68.6,68.43,68.49,19700.0,44.4441,44.47,44.3598,44.3987,19700.0
2009-11-05 13:30:00,68.49,68.65,68.47,68.61,90200.0,44.3987,44.5025,44.3858,44.4765,90200.0
2009-11-05 13:40:00,68.59,68.88,68.58,68.82,48100.0,44.4636,44.6516,44.4571,44.6127,48100.0
2009-11-05 13:50:00,68.81,68.81,68.34,68.34,108400.0,44.6062,44.6062,44.3015,44.3015,108400.0
2009-11-05 14:00:00,68.33,68.45,68.19,68.27,71100.0,44.295,44.3728,44.2043,44.2561,71100.0
2009-11-05 14:10:00,68.25,68.49,68.19,68.38,78900.0,44.2432,44.3987,44.2043,44.3274,78900.0
2009-11-05 14:20:00,68.39,68.61,68.36,68.56,48200.0,44.3339,44.4765,44.3145,44.4441,48200.0
2009-11-05 14:30:00,68.6,68.68,68.57,68.58,54000.0,44.47,44.5219,44.4506,44.4571,54000.0
2009-11-05 14:40:00,68.58,68.83,68.53,68.75,78800.0,44.4571,44.6191,44.4247,44.5673,78800.0
2009-11-05 14:50:00,68.73,69.03,68.72,69.03,94800.0,44.5543,44.7488,44.5478,44.7488,94800.0
2009-11-05 15:00:00,69.02,69.02,68.75,68.79,114500.0,44.7423,44.7423,44.5673,44.5932,114500.0
2009-11-05 15:10:00,68.78,68.85,68.68,68.83,125500.0,44.5867,44.6321,44.5219,44.6191,125500.0
2009-11-05 15:20:00,68.83,68.84,68.62,68.7,99800.0,44.6191,44.6256,44.483,44.5349,99800.0
2009-11-05 15:30:00,68.7,68.71,68.56,68.61,149800.0,44.5349,44.5414,44.4441,44.4765,149800.0
2009-11-05 15:40:00,68.61,68.86,68.59,68.81,213600.0,44.4765,44.6386,44.4636,44.6062,213600.0
2009-11-05 15:50:00,68.8,68.96,68.77,68.94,204000.0,44.5997,44.7034,44.5802,44.6904,204000.0
2009-11-06 09:30:00,67.88,68.27,67.64,68.04,204700.0,44.0033,44.2561,43.8477,44.107,204700.0
2009-11-06 09:40:00,68.06,69.04,68.0,68.61,169100.0,44.12,44.7553,44.0811,44.4765,169100.0
2009-11-06 09:50:00,68.58,68.64,68.29,68.32,179000.0,44.4571,44.496,44.2691,44.2885,179000.0
2009-11-06 10:00:00,68.3,68.59,68.17,68.38,152100.0,44.2756,44.4636,44.1913,44.3274,152100.0
2009-11-06 10:10:00,68.38,68.44,67.94,68.19,170300.0,44.3274,44.3663,44.0422,44.2043,170300.0
2009-11-06 10:20:00,68.17,68.66,67.96,68.0,153700.0,44.1913,44.5089,44.0552,44.0811,153700.0
2009-11-06 10:30:00,67.99,68.21,67.78,68.12,132100.0,44.0746,44.2172,43.9385,44.1589,132100.0
2009-11-06 10:40:00,68.12,68.32,67.98,68.18,103900.0,44.1589,44.2885,44.0681,44.1978,103900.0
2009-11-06 10:50:00,68.17,68.48,68.09,68.36,56700.0,44.1913,44.3923,44.1394,44.3145,56700.0
2009-11-06 11:00:00,68.33,68.37,68.12,68.35,68900.0,44.295,44.3209,44.1589,44.308,68900.0
2009-11-06 11:10:00,68.36,68.36,68.05,68.11,46300.0,44.3145,44.3145,44.1135,44.1524,46300.0
2009-11-06 11:20:00,68.1,68.14,67.84,68.13,72500.0,44.1459,44.1718,43.9774,44.1654,72500.0
2009-11-06 11:30:00,68.13,68.35,67.72,67.77,105400.0,44.1654,44.308,43.8996,43.932,105400.0
2009-11-06 11:40:00,67.78,68.07,67.77,67.82,82500.0,43.9385,44.1265,43.932,43.9644,82500.0
2009-11-06 11:50:00,67.83,68.09,67.79,67.88,62100.0,43.9709,44.1394,43.945,44.0033,62100.0
2009-11-06 12:00:00,67.92,68.25,67.92,68.22,48300.0,44.0292,44.2432,44.0292,44.2237,48300.0
2009-11-06 12:10:00,68.22,68.47,68.22,68.39,62700.0,44.2237,44.3858,44.2237,44.3339,62700.0
2009-11-06 12:20:00,68.38,68.38,68.15,68.16,44800.0,44.3274,44.3274,44.1783,44.1848,44800.0
2009-11-06 12:30:00,68.17,68.32,68.05,68.13,67600.0,44.1913,44.2885,44.1135,44.1654,67600.0
2009-11-06 12:40:00,68.16,68.17,68.0,68.03,75100.0,44.1848,44.1913,44.0811,44.1005,75100.0
2009-11-06 12:50:00,68.01,68.13,67.98,68.06,86800.0,44.0876,44.1654,44.0681,44.12,86800.0
2009-11-06 13:00:00,68.05,68.08,67.79,67.87,48900.0,44.1135,44.133,43.945,43.9968,48900.0
2009-11-06 13:10:00,67.89,68.26,67.86,68.23,47100.0,44.0098,44.2496,43.9903,44.2302,47100.0
2009-11-06 13:20:00,68.25,68.34,68.13,68.23,111200.0,44.2432,44.3015,44.1654,44.2302,111200.0
2009-11-06 13:30:00,68.23,68.51,68.2,68.29,58500.0,44.2302,44.4117,44.2107,44.2691,58500.0
2009-11-06 13:40:00,68.3,68.4,68.21,68.26,43300.0,44.2756,44.3404,44.2172,44.2496,43300.0
2009-11-06 13:50:00,68.29,68.34,68.22,68.34,64100.0,44.2691,44.3015,44.2237,44.3015,64100.0
2009-11-06 14:00:00,68.35,68.43,68.2,68.28,99400.0,44.308,44.3598,44.2107,44.2626,99400.0
2009-11-06 14:10:00,68.29,68.38,68.24,68.28,59500.0,44.2691,44.3274,44.2367,44.2626,59500.0
2009-11-06 14:20:00,68.29,68.52,68.28,68.34,67200.0,44.2691,44.4182,44.2626,44.3015,67200.0
2009-11-06 14:30:00,68.33,68.33,68.24,68.24,35000.0,44.295,44.295,44.2367,44.2367,35000.0
2009-11-06 14:40:00,68.25,68.33,68.21,68.29,169800.0,44.2432,44.295,44.2172,44.2691,169800.0
2009-11-06 14:50:00,68.3,68.35,68.02,68.05,208100.0,44.2756,44.308,44.0941,44.1135,208100.0
2009-11-06 15:00:00,68.05,68.05,67.9,67.96,88400.0,44.1135,44.1135,44.0163,44.0552,88400.0
2009-11-06 15:10:00,67.94,68.02,67.87,67.94,67800.0,44.0422,44.0941,43.9968,44.0422,67800.0
2009-11-06 15:20:00,67.97,68.05,67.86,67.99,84400.0,44.0616,44.1135,43.9903,44.0746,84400.0
2009-11-06 15:30:00,68.01,68.03,67.92,68.01,82300.0,44.0876,44.1005,44.0292,44.0876,82300.0
2009-11-06 15:40:00,68.01,68.01,68.01,68.01,0.0,44.0876,44.0876,44.0876,44.0876,0.0
2009-11-06 15:50:00,68.01,68.01,68.01,68.01,0.0,44.0876,44.0876,44.0876,44.0876,0.0
2009-11-09 09:30:00,68.72,68.99,68.62,68.79,199800.0,44.5478,44.7229,44.483,44.5932,199800.0
2009-11-09 09:40:00,68.8,68.83,68.39,68.58,123900.0,44.5997,44.6191,44.3339,44.4571,123900.0
2009-11-09 09:50:00,68.6,68.79,68.53,68.72,89500.0,44.47,44.5932,44.4247,44.5478,89500.0
2009-11-09 10:00:00,68.74,69.02,68.74,68.99,118100.0,44.5608,44.7423,44.5608,44.7229,118100.0
2009-11-09 10:10:00,68.98,69.02,68.8,68.88,87800.0,44.7164,44.7423,44.5997,44.6516,87800.0
2009-11-09 10:20:00,68.91,69.1,68.78,68.78,162900.0,44.671,44.7942,44.5867,44.5867,162900.0
2009-11-09 10:30:00,68.79,68.9,68.78,68.85,99400.0,44.5932,44.6645,44.5867,44.6321,99400.0
2009-11-09 10:40:00,68.85,69.1,68.78,69.0,86500.0,44.6321,44.7942,44.5867,44.7293,86500.0
2009-11-09 10:50:00,68.99,69.09,68.88,68.9,71700.0,44.7229,44.7877,44.6516,44.6645,71700.0
2009-11-09 11:00:00,68.93,69.21,68.87,69.2,69700.0,44.684,44.8655,44.6451,44.859,69700.0
2009-11-09 11:10:00,69.19,69.38,69.14,69.18,117200.0,44.8525,44.9757,44.8201,44.846,117200.0
2009-11-09 11:20:00,69.18,69.24,69.03,69.11,88400.0,44.846,44.8849,44.7488,44.8007,88400.0
2009-11-09 11:30:00,69.14,69.24,69.05,69.13,53700.0,44.8201,44.8849,44.7618,44.8136,53700.0
2009-11-09 11:40:00,69.11,69.2,69.02,69.19,48100.0,44.8007,44.859,44.7423,44.8525,48100.0
2009-11-09 11:50:00,69.22,69.26,69.0,69.05,76000.0,44.872,44.8979,44.7293,44.7618,76000.0
2009-11-09 12:00:00,69.03,69.09,68.87,68.99,62500.0,44.7488,44.7877,44.6451,44.7229,62500.0
2009-11-09 12:10:00,69.02,69.04,68.84,68.87,91400.0,44.7423,44.7553,44.6256,44.6451,91400.0
2009-11-09 12:20:00,68.88,68.93,68.77,68.79,61200.0,44.6516,44.684,44.5802,44.5932,61200.0
2009-11-09 12:30:00,68.78,68.94,68.78,68.91,24200.0,44.5867,44.6904,44.5867,44.671,24200.0
2009-11-09 12:40:00,68.92,68.93,68.72,68.86,102600.0,44.6775,44.684,44.5478,44.6386,102600.0
2009-11-09 12:50:00,68.86,69.2,68.79,69.2,72200.0,44.6386,44.859,44.5932,44.859,72200.0
2009-11-09 13:00:00,69.2,69.2,69.03,69.1,53400.0,44.859,44.859,44.7488,44.7942,53400.0
2009-11-09 13:10:00,69.11,69.11,68.99,69.08,62500.0,44.8007,44.8007,44.7229,44.7812,62500.0
2009-11-09 13:20:00,69.1,69.1,69.04,69.05,20700.0,44.7942,44.7942,44.7553,44.7618,20700.0
2009-11-09 13:30:00,69.06,69.08,68.88,69.05,87500.0,44.7682,44.7812,44.6516,44.7618,87500.0
2009-11-09 13:40:00,69.05,69.06,68.89,68.9,64000.0,44.7618,44.7682,44.658,44.6645,64000.0
2009-11-09 13:50:00,68.9,68.97,68.88,68.97,81200.0,44.6645,44.7099,44.6516,44.7099,81200.0
2009-11-09 14:00:00,68.97,68.97,68.85,68.89,53100.0,44.7099,44.7099,44.6321,44.658,53100.0
2009-11-09 14:10:00,68.89,68.98,68.87,68.93,26100.0,44.658,44.7164,44.6451,44.684,26100.0
2009-11-09 14:20:00,68.93,69.0,68.91,68.99,56700.0,44.684,44.7293,44.671,44.7229,56700.0
2009-11-09 14:30:00,68.98,69.08,68.96,68.99,66000.0,44.7164,44.7812,44.7034,44.7229,66000.0
2009-11-09 14:40:00,68.99,69.1,68.99,69.05,85900.0,44.7229,44.7942,44.7229,44.7618,85900.0
2009-11-09 14:50:00,69.04,69.15,68.97,69.0,79000.0,44.7553,44.8266,44.7099,44.7293,79000.0
2009-11-09 15:00:00,69.01,69.13,68.99,69.07,74200.0,44.7358,44.8136,44.7229,44.7747,74200.0
2009-11-09 15:10:00,69.07,69.12,69.02,69.1,74000.0,44.7747,44.8071,44.7423,44.7942,74000.0
2009-11-09 15:20:00,69.09,69.23,69.05,69.12,97200.0,44.7877,44.8784,44.7618,44.8071,97200.0
2009-11-09 15:30:00,69.11,69.12,69.0,69.02,91200.0,44.8007,44.8071,44.7293,44.7423,91200.0
2009-11-09 15:40:00,69.04,69.15,69.0,69.11,173900.0,44.7553,44.8266,44.7293,44.8007,173900.0
2009-11-09 15:50:00,69.12,69.33,69.06,69.2,370300.0,44.8071,44.9433,44.7682,44.859,370300.0
2009-11-10 09:30:00,68.89,69.54,68.89,69.36,122000.0,44.658,45.0794,44.658,44.9627,122000.0
2009-11-10 09:40:00,69.34,69.72,69.23,69.34,96600.0,44.9497,45.1961,44.8784,44.9497,96600.0
2009-11-10 09:50:00,69.35,69.83,69.35,69.6,152400.0,44.9562,45.2674,44.9562,45.1183,152400.0
2009-11-10 10:00:00,69.63,69.74,69.33,69.33,149600.0,45.1377,45.2091,44.9433,44.9433,149600.0
2009-11-10 10:10:00,69.33,69.67,69.29,69.48,81100.0,44.9433,45.1637,44.9173,45.0405,81100.0
2009-11-10 10:20:00,69.48,69.75,69.46,69.69,89500.0,45.0405,45.2155,45.0275,45.1766,89500.0
2009-11-10 10:30:00,69.7,69.78,69.48,69.53,95800.0,45.1831,45.235,45.0405,45.0729,95800.0
2009-11-10 10:40:00,69.52,69.66,69.34,69.49,77000.0,45.0664,45.1572,44.9497,45.047,77000.0
2009-11-10 10:50:00,69.47,69.47,69.18,69.23,79100.0,45.034,45.034,44.846,44.8784,79100.0
2009-11-10 11:00:00,69.24,69.5,69.13,69.33,67800.0,44.8849,45.0535,44.8136,44.9433,67800.0
2009-11-10 11:10:00,69.33,69.39,68.94,69.23,85700.0,44.9433,44.9822,44.6904,44.8784,85700.0
2009-11-10 11:20:00,69.23,69.47,69.22,69.33,65800.0,44.8784,45.034,44.872,44.9433,65800.0
2009-11-10 11:30:00,69.33,69.6,69.19,69.57,103200.0,44.9433,45.1183,44.8525,45.0988,103200.0
2009-11-10 11:40:00,69.57,69.76,69.47,69.7,91400.0,45.0988,45.222,45.034,45.1831,91400.0
2009-11-10 11:50:00,69.7,69.7,69.41,69.42,76600.0,45.1831,45.1831,44.9951,45.0016,76600.0
2009-11-10 12:00:00,69.42,69.42,69.17,69.3,49500.0,45.0016,45.0016,44.8395,44.9238,49500.0
2009-11-10 12:10:00,69.33,69.36,69.18,69.25,34300.0,44.9433,44.9627,44.846,44.8914,34300.0
2009-11-10 12:20:00,69.26,69.3,68.78,68.78,59100.0,44.8979,44.9238,44.5867,44.5867,59100.0
2009-11-10 12:30:00,68.78,69.07,68.75,69.07,60200.0,44.5867,44.7747,44.5673,44.7747,60200.0
2009-11-10 12:40:00,69.07,69.25,69.05,69.21,43100.0,44.7747,44.8914,44.7618,44.8655,43100.0
2009-11-10 12:50:00,69.2,69.47,69.2,69.42,32200.0,44.859,45.034,44.859,45.0016,32200.0
2009-11-10 13:00:00,69.43,69.53,69.35,69.37,69300.0,45.0081,45.0729,44.9562,44.9692,69300.0
2009-11-10 13:10:00,69.37,69.43,69.17,69.35,62200.0,44.9692,45.0081,44.8395,44.9562,62200.0
2009-11-10 13:20:00,69.36,69.38,69.24,69.38,32000.0,44.9627,44.9757,44.8849,44.9757,32000.0
2009-11-10 13:30:00,69.37,69.43,69.27,69.28,65500.0,44.9692,45.0081,44.9044,44.9109,65500.0
2009-11-10 13:40:00,69.24,69.26,69.12,69.24,39300.0,44.8849,44.8979,44.8071,44.8849,39300.0
2009-11-10 13:50:00,69.25,69.49,69.25,69.45,49600.0,44.8914,45.047,44.8914,45.0211,49600.0
2009-11-10 14:00:00,69.46,69.68,69.36,69.64,83100.0,45.0275,45.1702,44.9627,45.1442,83100.0
2009-11-10 14:10:00,69.65,69.68,69.53,69.66,18900.0,45.1507,45.1702,45.0729,45.1572,18900.0
2009-11-10 14:20:00,69.63,69.89,69.59,69.77,64500.0,45.1377,45.3063,45.1118,45.2285,64500.0
2009-11-10 14:30:00,69.78,69.85,69.74,69.79,25300.0,45.235,45.2804,45.2091,45.2415,25300.0
2009-11-10 14:40:00,69.8,69.83,69.68,69.79,26400.0,45.2479,45.2674,45.1702,45.2415,26400.0
2009-11-10 14:50:00,69.79,69.9,69.77,69.87,33400.0,45.2415,45.3128,45.2285,45.2933,33400.0
2009-11-10 15:00:00,69.85,69.88,69.72,69.77,31000.0,45.2804,45.2998,45.1961,45.2285,31000.0
2009-11-10 15:10:00,69.77,69.93,69.7,69.91,44100.0,45.2285,45.3322,45.1831,45.3193,44100.0
2009-11-10 15:20:00,69.9,69.93,69.79,69.84,42600.0,45.3128,45.3322,45.2415,45.2739,42600.0
2009-11-10 15:30:00,69.85,69.86,69.68,69.75,53700.0,45.2804,45.2868,45.1702,45.2155,53700.0
2009-11-10 15:40:00,69.76,69.85,69.63,69.77,69300.0,45.222,45.2804,45.1377,45.2285,69300.0
2009-11-10 15:50:00,69.78,69.84,69.62,69.75,137900.0,45.235,45.2739,45.1313,45.2155,137900.0
2009-11-11 09:30:00,70.1,70.39,69.96,70.04,144800.0,45.4424,45.6304,45.3517,45.4035,144800.0
2009-11-11 09:40:00,70.03,70.18,69.64,69.67,73100.0,45.397,45.4943,45.1442,45.1637,73100.0
2009-11-11 09:50:00,69.67,69.94,69.52,69.83,72500.0,45.1637,45.3387,45.0664,45.2674,72500.0
2009-11-11 10:00:00,69.82,70.1,69.66,69.99,79800.0,45.2609,45.4424,45.1572,45.3711,79800.0
2009-11-11 10:10:00,69.96,70.32,69.95,70.06,74100.0,45.3517,45.585,45.3452,45.4165,74100.0
2009-11-11 10:20:00,70.07,70.12,69.81,69.84,63900.0,45.423,45.4554,45.2544,45.2739,63900.0
2009-11-11 10:30:00,69.84,69.87,69.59,69.63,72700.0,45.2739,45.2933,45.1118,45.1377,72700.0
2009-11-11 10:40:00,69.63,69.76,69.01,69.14,158800.0,45.1377,45.222,44.7358,44.8201,158800.0
2009-11-11 10:50:00,69.14,69.14,68.75,69.03,126500.0,44.8201,44.8201,44.5673,44.7488,126500.0
2009-11-11 11:00:00,69.04,69.12,68.75,68.83,55600.0,44.7553,44.8071,44.5673,44.6191,55600.0
2009-11-11 11:10:00,68.78,68.95,68.64,68.94,81400.0,44.5867,44.6969,44.496,44.6904,81400.0
2009-11-11 11:20:00,68.93,68.98,68.64,68.77,109100.0,44.684,44.7164,44.496,44.5802,109100.0
2009-11-11 11:30:00,68.75,68.83,68.6,68.73,84700.0,44.5673,44.6191,44.47,44.5543,84700.0
2009-11-11 11:40:00,68.73,68.8,68.59,68.61,34900.0,44.5543,44.5997,44.4636,44.4765,34900.0
2009-11-11 11:50:00,68.6,68.61,68.23,68.33,131700.0,44.47,44.4765,44.2302,44.295,131700.0
2009-11-11 12:00:00,68.36,68.48,68.29,68.47,61400.0,44.3145,44.3923,44.2691,44.3858,61400.0
2009-11-11 12:10:00,68.47,68.5,68.35,68.45,47000.0,44.3858,44.4052,44.308,44.3728,47000.0
2009-11-11 12:20:00,68.42,68.67,68.39,68.66,45200.0,44.3534,44.5154,44.3339,44.5089,45200.0
2009-11-11 12:30:00,68.67,68.89,68.67,68.74,52400.0,44.5154,44.658,44.5154,44.5608,52400.0
2009-11-11 12:40:00,68.72,68.93,68.69,68.73,71800.0,44.5478,44.684,44.5284,44.5543,71800.0
2009-11-11 12:50:00,68.74,68.84,68.54,68.54,53900.0,44.5608,44.6256,44.4311,44.4311,53900.0
2009-11-11 13:00:00,68.54,68.81,68.54,68.81,24400.0,44.4311,44.6062,44.4311,44.6062,24400.0
2009-11-11 13:10:00,68.81,68.86,68.68,68.77,34300.0,44.6062,44.6386,44.5219,44.5802,34300.0
2009-11-11 13:20:00,68.77,68.85,68.69,68.69,20500.0,44.5802,44.6321,44.5284,44.5284,20500.0
2009-11-11 13:30:00,68.69,68.77,68.65,68.66,45400.0,44.5284,44.5802,44.5025,44.5089,45400.0
2009-11-11 13:40:00,68.67,68.77,68.63,68.67,115500.0,44.5154,44.5802,44.4895,44.5154,115500.0
2009-11-11 13:50:00,68.67,68.75,68.56,68.68,34700.0,44.5154,44.5673,44.4441,44.5219,34700.0
2009-11-11 14:00:00,68.71,69.07,68.65,69.04,78900.0,44.5414,44.7747,44.5025,44.7553,78900.0
2009-11-11 14:10:00,69.04,69.12,68.91,68.95,67400.0,44.7553,44.8071,44.671,44.6969,67400.0
2009-11-11 14:20:00,68.97,69.06,68.8,68.97,37800.0,44.7099,44.7682,44.5997,44.7099,37800.0
2009-11-11 14:30:00,68.98,69.11,68.91,68.95,36300.0,44.7164,44.8007,44.671,44.6969,36300.0
2009-11-11 14:40:00,68.94,68.97,68.79,68.95,40300.0,44.6904,44.7099,44.5932,44.6969,40300.0
2009-11-11 14:50:00,68.95,69.2,68.94,69.16,46100.0,44.6969,44.859,44.6904,44.8331,46100.0
2009-11-11 15:00:00,69.17,69.25,69.07,69.07,53900.0,44.8395,44.8914,44.7747,44.7747,53900.0
2009-11-11 15:10:00,69.06,69.08,68.87,68.92,69400.0,44.7682,44.7812,44.6451,44.6775,69400.0
2009-11-11 15:20:00,68.92,69.08,68.89,68.94,63200.0,44.6775,44.7812,44.658,44.6904,63200.0
2009-11-11 15:30:00,68.94,69.18,68.92,68.94,91000.0,44.6904,44.846,44.6775,44.6904,91000.0
2009-11-11 15:40:00,68.94,68.97,68.66,68.81,162800.0,44.6904,44.7099,44.5089,44.6062,162800.0
2009-11-11 15:50:00,68.82,68.98,68.71,68.95,255900.0,44.6127,44.7164,44.5414,44.6969,255900.0
2009-11-12 09:30:00,68.4,69.14,68.3,68.74,87100.0,44.3404,44.8201,44.2756,44.5608,87100.0
2009-11-12 09:40:00,68.69,68.74,68.31,68.63,91400.0,44.5284,44.5608,44.2821,44.4895,91400.0
2009-11-12 09:50:00,68.62,69.0,68.59,68.82,98700.0,44.483,44.7293,44.4636,44.6127,98700.0
2009-11-12 10:00:00,68.81,68.93,68.44,68.59,89100.0,44.6062,44.684,44.3663,44.4636,89100.0
2009-11-12 10:10:00,68.59,68.62,68.08,68.19,82300.0,44.4636,44.483,44.133,44.2043,82300.0
2009-11-12 10:20:00,68.19,68.52,68.08,68.5,46300.0,44.2043,44.4182,44.133,44.4052,46300.0
2009-11-12 10:30:00,68.48,68.48,68.19,68.37,52400.0,44.3923,44.3923,44.2043,44.3209,52400.0
2009-11-12 10:40:00,68.3,68.6,68.26,68.27,84400.0,44.2756,44.47,44.2496,44.2561,84400.0
2009-11-12 10:50:00,68.29,68.42,68.15,68.22,88200.0,44.2691,44.3534,44.1783,44.2237,88200.0
2009-11-12 11:00:00,68.21,68.36,67.83,67.84,212700.0,44.2172,44.3145,43.9709,43.9774,212700.0
2009-11-12 11:10:00,67.8,67.88,67.43,67.63,148900.0,43.9514,44.0033,43.7116,43.8412,148900.0
2009-11-12 11:20:00,67.64,67.66,67.31,67.45,142400.0,43.8477,43.8607,43.6338,43.7246,142400.0
2009-11-12 11:30:00,67.47,67.48,67.0,67.14,173800.0,43.7375,43.744,43.4328,43.5236,173800.0
2009-11-12 11:40:00,67.12,67.46,67.08,67.29,117700.0,43.5106,43.731,43.4847,43.6208,117700.0
2009-11-12 11:50:00,67.28,67.3,67.08,67.17,61100.0,43.6144,43.6273,43.4847,43.543,61100.0
2009-11-12 12:00:00,67.17,67.51,67.1,67.22,90100.0,43.543,43.7634,43.4977,43.5755,90100.0
2009-11-12 12:10:00,67.2,67.26,67.05,67.16,48400.0,43.5625,43.6014,43.4653,43.5366,48400.0
2009-11-12 12:20:00,67.19,67.2,67.0,67.03,54100.0,43.556,43.5625,43.4328,43.4523,54100.0
2009-11-12 12:30:00,67.03,67.04,66.77,66.85,83900.0,43.4523,43.4588,43.2837,43.3356,83900.0
2009-11-12 12:40:00,66.84,66.99,66.72,66.95,114100.0,43.3291,43.4264,43.2513,43.4004,114100.0
2009-11-12 12:50:00,66.95,67.06,66.73,66.8,80900.0,43.4004,43.4717,43.2578,43.3032,80900.0
2009-11-12 13:00:00,66.79,66.92,66.66,66.68,86600.0,43.2967,43.381,43.2124,43.2254,86600.0
2009-11-12 13:10:00,66.69,66.94,66.62,66.94,70100.0,43.2319,43.3939,43.1865,43.3939,70100.0
2009-11-12 13:20:00,66.95,67.01,66.87,67.0,32000.0,43.4004,43.4393,43.3486,43.4328,32000.0
2009-11-12 13:30:00,67.04,67.27,67.02,67.27,65000.0,43.4588,43.6079,43.4458,43.6079,65000.0
2009-11-12 13:40:00,67.25,67.41,67.12,67.33,52700.0,43.5949,43.6986,43.5106,43.6468,52700.0
2009-11-12 13:50:00,67.34,67.34,67.05,67.19,36000.0,43.6532,43.6532,43.4653,43.556,36000.0
2009-11-12 14:00:00,67.18,67.38,67.15,67.26,45300.0,43.5495,43.6792,43.5301,43.6014,45300.0
2009-11-12 14:10:00,67.27,67.43,67.18,67.25,46700.0,43.6079,43.7116,43.5495,43.5949,46700.0
2009-11-12 14:20:00,67.24,67.3,67.04,67.09,36300.0,43.5884,43.6273,43.4588,43.4912,36300.0
2009-11-12 14:30:00,67.1,67.24,67.08,67.15,49800.0,43.4977,43.5884,43.4847,43.5301,49800.0
2009-11-12 14:40:00,67.13,67.14,66.86,66.88,60500.0,43.5171,43.5236,43.3421,43.3551,60500.0
2009-11-12 14:50:00,66.89,67.06,66.89,67.03,40300.0,43.3615,43.4717,43.3615,43.4523,40300.0
2009-11-12 15:00:00,67.03,67.17,66.84,66.95,71100.0,43.4523,43.543,43.3291,43.4004,71100.0
2009-11-12 15:10:00,66.96,67.07,66.84,67.03,69300.0,43.4069,43.4782,43.3291,43.4523,69300.0
2009-11-12 15:20:00,67.02,67.09,66.91,67.0,62700.0,43.4458,43.4912,43.3745,43.4328,62700.0
2009-11-12 15:30:00,67.0,67.23,66.81,66.89,110900.0,43.4328,43.5819,43.3097,43.3615,110900.0
2009-11-12 15:40:00,66.88,67.18,66.86,67.13,169000.0,43.3551,43.5495,43.3421,43.5171,169000.0
2009-11-12 15:50:00,67.13,67.38,67.13,67.25,327000.0,43.5171,43.6792,43.5171,43.5949,327000.0
2009-11-13 09:30:00,67.21,67.76,67.14,67.7,84300.0,43.569,43.9255,43.5236,43.8866,84300.0
2009-11-13 09:40:00,67.69,67.84,67.51,67.59,93400.0,43.8801,43.9774,43.7634,43.8153,93400.0
2009-11-13 09:50:00,67.59,67.74,66.81,66.91,167600.0,43.8153,43.9125,43.3097,43.3745,167600.0
2009-11-13 10:00:00,66.88,67.36,66.78,67.27,129300.0,43.3551,43.6662,43.2902,43.6079,129300.0
2009-11-13 10:10:00,67.31,67.54,66.97,67.24,70000.0,43.6338,43.7829,43.4134,43.5884,70000.0
2009-11-13 10:20:00,67.24,67.41,67.01,67.03,90000.0,43.5884,43.6986,43.4393,43.4523,90000.0
2009-11-13 10:30:00,67.02,67.13,66.67,66.78,152700.0,43.4458,43.5171,43.2189,43.2902,152700.0
2009-11-13 10:40:00,66.77,67.46,66.73,67.2,144600.0,43.2837,43.731,43.2578,43.5625,144600.0
2009-11-13 10:50:00,67.2,67.53,67.12,67.36,81200.0,43.5625,43.7764,43.5106,43.6662,81200.0
2009-11-13 11:00:00,67.38,67.5,67.22,67.26,94700.0,43.6792,43.757,43.5755,43.6014,94700.0
2009-11-13 11:10:00,67.26,67.26,67.04,67.15,65600.0,43.6014,43.6014,43.4588,43.5301,65600.0
2009-11-13 11:20:00,67.13,67.2,66.89,66.92,142100.0,43.5171,43.5625,43.3615,43.381,142100.0
2009-11-13 11:30:00,66.91,67.1,66.84,67.0,144300.0,43.3745,43.4977,43.3291,43.4328,144300.0
2009-11-13 11:40:00,67.0,67.02,66.75,66.89,63600.0,43.4328,43.4458,43.2708,43.3615,63600.0
2009-11-13 11:50:00,66.88,66.9,66.7,66.76,65400.0,43.3551,43.368,43.2384,43.2773,65400.0
2009-11-13 12:00:00,66.76,67.23,66.76,67.15,95800.0,43.2773,43.5819,43.2773,43.5301,95800.0
2009-11-13 12:10:00,67.15,67.48,67.11,67.48,73800.0,43.5301,43.744,43.5041,43.744,73800.0
2009-11-13 12:20:00,67.48,67.58,67.24,67.33,112800.0,43.744,43.8088,43.5884,43.6468,112800.0
2009-11-13 12:30:00,67.35,67.43,67.18,67.19,56200.0,43.6597,43.7116,43.5495,43.556,56200.0
2009-11-13 12:40:00,67.15,67.28,67.1,67.1,50500.0,43.5301,43.6144,43.4977,43.4977,50500.0
2009-11-13 12:50:00,67.09,67.23,67.06,67.19,37000.0,43.4912,43.5819,43.4717,43.556,37000.0
2009-11-13 13:00:00,67.18,67.37,67.14,67.36,42400.0,43.5495,43.6727,43.5236,43.6662,42400.0
2009-11-13 13:10:00,67.36,67.36,67.21,67.26,49500.0,43.6662,43.6662,43.569,43.6014,49500.0
2009-11-13 13:20:00,67.25,67.4,67.24,67.35,91300.0,43.5949,43.6921,43.5884,43.6597,91300.0
2009-11-13 13:30:00,67.35,67.38,67.24,67.33,22600.0,43.6597,43.6792,43.5884,43.6468,22600.0
2009-11-13 13:40:00,67.3,67.3,67.05,67.05,51400.0,43.6273,43.6273,43.4653,43.4653,51400.0
2009-11-13 13:50:00,67.06,67.24,67.03,67.07,50500.0,43.4717,43.5884,43.4523,43.4782,50500.0
2009-11-13 14:00:00,67.07,67.32,67.06,67.25,67100.0,43.4782,43.6403,43.4717,43.5949,67100.0
2009-11-13 14:10:00,67.26,67.45,67.26,67.3,77600.0,43.6014,43.7246,43.6014,43.6273,77600.0
2009-11-13 14:20:00,67.29,67.34,67.17,67.27,68700.0,43.6208,43.6532,43.543,43.6079,68700.0
2009-11-13 14:30:00,67.27,67.27,67.07,67.15,51600.0,43.6079,43.6079,43.4782,43.5301,51600.0
2009-11-13 14:40:00,67.15,67.35,67.12,67.19,93300.0,43.5301,43.6597,43.5106,43.556,93300.0
2009-11-13 14:50:00,67.2,67.2,66.88,66.92,78600.0,43.5625,43.5625,43.3551,43.381,78600.0
2009-11-13 15:00:00,66.91,67.13,66.76,67.13,62700.0,43.3745,43.5171,43.2773,43.5171,62700.0
2009-11-13 15:10:00,67.14,67.24,66.93,67.21,174900.0,43.5236,43.5884,43.3875,43.569,174900.0
2009-11-13 15:20:00,67.21,67.44,67.16,67.36,197400.0,43.569,43.7181,43.5366,43.6662,197400.0
2009-11-13 15:30:00,67.34,67.54,67.24,67.42,146900.0,43.6532,43.7829,43.5884,43.7051,146900.0
2009-11-13 15:40:00,67.42,67.88,67.41,67.87,308400.0,43.7051,44.0033,43.6986,43.9968,308400.0
2009-11-13 15:50:00,67.86,68.0,67.67,67.78,536700.0,43.9903,44.0811,43.8672,43.9385,536700.0
2009-11-16 09:30:00,70.01,71.37,69.9,71.35,611600.0,45.3841,46.2657,45.3128,46.2527,611600.0
2009-11-16 09:40:00,71.34,71.74,70.96,71.69,306000.0,46.2463,46.5056,45.9999,46.4731,306000.0
2009-11-16 09:50:00,71.72,72.24,71.52,71.88,563700.0,46.4926,46.8297,46.3629,46.5963,563700.0
2009-11-16 10:00:00,71.88,71.97,71.36,71.51,394800.0,46.5963,46.6547,46.2592,46.3565,394800.0
2009-11-16 10:10:00,71.5,71.91,71.42,71.6,289400.0,46.35,46.6158,46.2981,46.4148,289400.0
2009-11-16 10:20:00,71.62,71.75,71.3,71.51,235100.0,46.4278,46.512,46.2203,46.3565,235100.0
2009-11-16 10:30:00,71.51,71.6,71.32,71.39,204100.0,46.3565,46.4148,46.2333,46.2787,204100.0
2009-11-16 10:40:00,71.38,71.71,71.37,71.69,220600.0,46.2722,46.4861,46.2657,46.4731,220600.0
2009-11-16 10:50:00,71.66,71.68,71.42,71.44,273000.0,46.4537,46.4667,46.2981,46.3111,273000.0
2009-11-16 11:00:00,71.45,71.59,71.37,71.46,128300.0,46.3176,46.4083,46.2657,46.324,128300.0
2009-11-16 11:10:00,71.45,71.46,71.11,71.26,179500.0,46.3176,46.324,46.0972,46.1944,179500.0
2009-11-16 11:20:00,71.26,71.44,71.15,71.27,98500.0,46.1944,46.3111,46.1231,46.2009,98500.0
2009-11-16 11:30:00,71.27,71.64,71.27,71.57,92400.0,46.2009,46.4407,46.2009,46.3954,92400.0
2009-11-16 11:40:00,71.58,71.75,71.5,71.75,99200.0,46.4018,46.512,46.35,46.512,99200.0
2009-11-16 11:50:00,71.74,71.93,71.65,71.67,128600.0,46.5056,46.6287,46.4472,46.4602,128600.0
2009-11-16 12:00:00,71.68,71.79,71.58,71.75,90900.0,46.4667,46.538,46.4018,46.512,90900.0
2009-11-16 12:10:00,71.75,71.8,71.27,71.39,130600.0,46.512,46.5444,46.2009,46.2787,130600.0
2009-11-16 12:20:00,71.41,71.49,70.95,71.2,156400.0,46.2916,46.3435,45.9934,46.1555,156400.0
2009-11-16 12:30:00,71.19,71.5,71.07,71.29,78100.0,46.149,46.35,46.0712,46.2138,78100.0
2009-11-16 12:40:00,71.29,71.37,71.1,71.2,130800.0,46.2138,46.2657,46.0907,46.1555,130800.0
2009-11-16 12:50:00,71.2,71.35,71.05,71.35,90800.0,46.1555,46.2527,46.0583,46.2527,90800.0
2009-11-16 13:00:00,71.33,71.49,71.28,71.48,85400.0,46.2398,46.3435,46.2074,46.337,85400.0
2009-11-16 13:10:00,71.49,71.49,71.25,71.27,51200.0,46.3435,46.3435,46.1879,46.2009,51200.0
2009-11-16 13:20:00,71.27,71.44,71.21,71.43,41500.0,46.2009,46.3111,46.162,46.3046,41500.0
2009-11-16 13:30:00,71.42,71.47,71.33,71.4,95800.0,46.2981,46.3305,46.2398,46.2851,95800.0
2009-11-16 13:40:00,71.39,71.4,71.33,71.36,64900.0,46.2787,46.2851,46.2398,46.2592,64900.0
2009-11-16 13:50:00,71.37,71.54,71.36,71.54,47800.0,46.2657,46.3759,46.2592,46.3759,47800.0
2009-11-16 14:00:00,71.53,71.74,71.52,71.63,142500.0,46.3694,46.5056,46.3629,46.4342,142500.0
2009-11-16 14:10:00,71.64,71.78,71.64,71.76,73200.0,46.4407,46.5315,46.4407,46.5185,73200.0
2009-11-16 14:20:00,71.77,71.8,71.58,71.65,103500.0,46.525,46.5444,46.4018,46.4472,103500.0
2009-11-16 14:30:00,71.65,71.7,71.37,71.38,99200.0,46.4472,46.4796,46.2657,46.2722,99200.0
2009-11-16 14:40:00,71.38,71.59,71.36,71.47,74300.0,46.2722,46.4083,46.2592,46.3305,74300.0
2009-11-16 14:50:00,71.48,71.51,71.2,71.26,123800.0,46.337,46.3565,46.1555,46.1944,123800.0
2009-11-16 15:00:00,71.25,71.49,71.24,71.32,89500.0,46.1879,46.3435,46.1814,46.2333,89500.0
2009-11-16 15:10:00,71.34,71.36,70.87,70.9,137500.0,46.2463,46.2592,45.9416,45.961,137500.0
2009-11-16 15:20:00,70.91,71.1,70.69,70.69,164300.0,45.9675,46.0907,45.8249,45.8249,164300.0
2009-11-16 15:30:00,70.69,70.84,70.63,70.8,190600.0,45.8249,45.9221,45.786,45.8962,190600.0
2009-11-16 15:40:00,70.81,70.99,70.68,70.92,209200.0,45.9027,46.0194,45.8184,45.974,209200.0
2009-11-16 15:50:00,70.92,71.2,70.92,71.01,279600.0,45.974,46.1555,45.974,46.0323,279600.0
2009-11-17 09:30:00,71.31,72.14,71.07,71.45,576100.0,46.2268,46.7649,46.0712,46.3176,576100.0
2009-11-17 09:40:00,71.42,71.84,71.41,71.52,182100.0,46.2981,46.5704,46.2916,46.3629,182100.0
2009-11-17 09:50:00,71.53,71.61,71.14,71.14,243000.0,46.3694,46.4213,46.1166,46.1166,243000.0
2009-11-17 10:00:00,71.15,71.43,71.12,71.34,194700.0,46.1231,46.3046,46.1036,46.2463,194700.0
2009-11-17 10:10:00,71.34,71.39,71.2,71.3,136800.0,46.2463,46.2787,46.1555,46.2203,136800.0
2009-11-17 10:20:00,71.32,71.39,71.22,71.36,121900.0,46.2333,46.2787,46.1685,46.2592,121900.0
2009-11-17 10:30:00,71.36,71.36,70.85,70.88,147900.0,46.2592,46.2592,45.9286,45.9481,147900.0
2009-11-17 10:40:00,70.87,70.87,70.45,70.47,155000.0,45.9416,45.9416,45.6693,45.6823,155000.0
2009-11-17 10:50:00,70.48,70.68,70.34,70.62,116800.0,45.6888,45.8184,45.598,45.7795,116800.0
2009-11-17 11:00:00,70.63,70.77,70.54,70.77,61600.0,45.786,45.8767,45.7277,45.8767,61600.0
2009-11-17 11:10:00,70.77,70.81,70.41,70.45,80400.0,45.8767,45.9027,45.6434,45.6693,80400.0
2009-11-17 11:20:00,70.45,70.77,70.41,70.66,136600.0,45.6693,45.8767,45.6434,45.8054,136600.0
2009-11-17 11:30:00,70.67,70.78,70.55,70.78,68600.0,45.8119,45.8832,45.7341,45.8832,68600.0
2009-11-17 11:40:00,70.78,70.81,70.54,70.59,48600.0,45.8832,45.9027,45.7277,45.7601,48600.0
2009-11-17 11:50:00,70.59,70.83,70.54,70.73,37300.0,45.7601,45.9156,45.7277,45.8508,37300.0
2009-11-17 12:00:00,70.73,70.83,70.59,70.69,58800.0,45.8508,45.9156,45.7601,45.8249,58800.0
2009-11-17 12:10:00,70.7,70.79,70.59,70.7,146900.0,45.8314,45.8897,45.7601,45.8314,146900.0
2009-11-17 12:20:00,70.7,70.97,70.69,70.92,56800.0,45.8314,46.0064,45.8249,45.974,56800.0
2009-11-17 12:30:00,70.92,71.12,70.9,70.96,64000.0,45.974,46.1036,45.961,45.9999,64000.0
2009-11-17 12:40:00,70.96,70.96,70.68,70.69,92300.0,45.9999,45.9999,45.8184,45.8249,92300.0
2009-11-17 12:50:00,70.69,70.85,70.68,70.85,50100.0,45.8249,45.9286,45.8184,45.9286,50100.0
2009-11-17 13:00:00,70.84,70.88,70.55,70.72,70900.0,45.9221,45.9481,45.7341,45.8443,70900.0
2009-11-17 13:10:00,70.72,70.74,70.58,70.7,172600.0,45.8443,45.8573,45.7536,45.8314,172600.0
2009-11-17 13:20:00,70.71,70.8,70.6,70.64,121400.0,45.8379,45.8962,45.7665,45.7925,121400.0
2009-11-17 13:30:00,70.65,70.68,70.57,70.67,47100.0,45.799,45.8184,45.7471,45.8119,47100.0
2009-11-17 13:40:00,70.67,71.01,70.67,70.95,91000.0,45.8119,46.0323,45.8119,45.9934,91000.0
2009-11-17 13:50:00,70.96,70.97,70.85,70.88,72500.0,45.9999,46.0064,45.9286,45.9481,72500.0
2009-11-17 14:00:00,70.89,70.9,70.79,70.81,99000.0,45.9545,45.961,45.8897,45.9027,99000.0
2009-11-17 14:10:00,70.81,70.88,70.76,70.85,48900.0,45.9027,45.9481,45.8703,45.9286,48900.0
2009-11-17 14:20:00,70.85,70.86,70.59,70.6,57200.0,45.9286,45.9351,45.7601,45.7665,57200.0
2009-11-17 14:30:00,70.6,70.62,70.53,70.56,41700.0,45.7665,45.7795,45.7212,45.7406,41700.0
2009-11-17 14:40:00,70.56,70.65,70.45,70.47,62100.0,45.7406,45.799,45.6693,45.6823,62100.0
2009-11-17 14:50:00,70.47,70.51,70.39,70.51,67800.0,45.6823,45.7082,45.6304,45.7082,67800.0
2009-11-17 15:00:00,70.51,70.71,70.49,70.66,85700.0,45.7082,45.8379,45.6952,45.8054,85700.0
2009-11-17 15:10:00,70.67,70.76,70.6,70.72,65300.0,45.8119,45.8703,45.7665,45.8443,65300.0
2009-11-17 15:20:00,70.73,70.82,70.63,70.73,85000.0,45.8508,45.9092,45.786,45.8508,85000.0
2009-11-17 15:30:00,70.73,70.8,70.6,70.67,170800.0,45.8508,45.8962,45.7665,45.8119,170800.0
2009-11-17 15:40:00,70.67,70.79,70.61,70.79,244800.0,45.8119,45.8897,45.773,45.8897,244800.0
2009-11-17 15:50:00,70.79,70.8,70.56,70.63,265900.0,45.8897,45.8962,45.7406,45.786,265900.0
2009-11-18 09:30:00,70.78,71.0,70.26,70.51,141300.0,45.8832,46.0258,45.5461,45.7082,141300.0
2009-11-18 09:40:00,70.44,71.15,70.4,70.82,229400.0,45.6628,46.1231,45.6369,45.9092,229400.0
2009-11-18 09:50:00,70.81,70.83,70.26,70.51,167900.0,45.9027,45.9156,45.5461,45.7082,167900.0
2009-11-18 10:00:00,70.47,70.84,70.45,70.64,124300.0,45.6823,45.9221,45.6693,45.7925,124300.0
2009-11-18 10:10:00,70.64,70.64,70.32,70.58,115000.0,45.7925,45.7925,45.585,45.7536,115000.0
2009-11-18 10:20:00,70.6,70.76,70.49,70.68,88300.0,45.7665,45.8703,45.6952,45.8184,88300.0
2009-11-18 10:30:00,70.7,71.0,70.54,70.78,159200.0,45.8314,46.0258,45.7277,45.8832,159200.0
2009-11-18 10:40:00,70.78,70.97,70.57,70.63,124100.0,45.8832,46.0064,45.7471,45.786,124100.0
2009-11-18 10:50:00,70.65,70.85,70.65,70.71,36700.0,45.799,45.9286,45.799,45.8379,36700.0
2009-11-18 11:00:00,70.73,71.0,70.68,70.75,88900.0,45.8508,46.0258,45.8184,45.8638,88900.0
2009-11-18 11:10:00,70.75,70.82,70.5,70.79,243500.0,45.8638,45.9092,45.7017,45.8897,243500.0
2009-11-18 11:20:00,70.8,70.97,70.79,70.79,142300.0,45.8962,46.0064,45.8897,45.8897,142300.0
2009-11-18 11:30:00,70.78,70.79,70.57,70.71,70000.0,45.8832,45.8897,45.7471,45.8379,70000.0
2009-11-18 11:40:00,70.71,70.97,70.7,70.94,55300.0,45.8379,46.0064,45.8314,45.987,55300.0
2009-11-18 11:50:00,70.94,71.11,70.94,71.05,61300.0,45.987,46.0972,45.987,46.0583,61300.0
2009-11-18 12:00:00,71.07,71.28,71.03,71.26,78400.0,46.0712,46.2074,46.0453,46.1944,78400.0
2009-11-18 12:10:00,71.25,71.47,71.09,71.1,157600.0,46.1879,46.3305,46.0842,46.0907,157600.0
2009-11-18 12:20:00,71.07,71.25,71.0,71.08,58600.0,46.0712,46.1879,46.0258,46.0777,58600.0
2009-11-18 12:30:00,71.08,71.18,71.04,71.09,46000.0,46.0777,46.1425,46.0518,46.0842,46000.0
2009-11-18 12:40:00,71.1,71.22,71.08,71.09,40300.0,46.0907,46.1685,46.0777,46.0842,40300.0
2009-11-18 12:50:00,71.11,71.13,70.87,70.96,107900.0,46.0972,46.1101,45.9416,45.9999,107900.0
2009-11-18 13:00:00,70.94,70.97,70.77,70.91,87700.0,45.987,46.0064,45.8767,45.9675,87700.0
2009-11-18 13:10:00,70.91,70.95,70.73,70.75,82600.0,45.9675,45.9934,45.8508,45.8638,82600.0
2009-11-18 13:20:00,70.76,70.93,70.68,70.93,102900.0,45.8703,45.9805,45.8184,45.9805,102900.0
2009-11-18 13:30:00,70.94,71.17,70.94,71.09,80800.0,45.987,46.136,45.987,46.0842,80800.0
2009-11-18 13:40:00,71.1,71.31,71.1,71.28,85300.0,46.0907,46.2268,46.0907,46.2074,85300.0
2009-11-18 13:50:00,71.27,71.3,71.19,71.28,45500.0,46.2009,46.2203,46.149,46.2074,45500.0
2009-11-18 14:00:00,71.27,71.41,71.19,71.32,51400.0,46.2009,46.2916,46.149,46.2333,51400.0
2009-11-18 14:10:00,71.33,71.55,71.32,71.36,88600.0,46.2398,46.3824,46.2333,46.2592,88600.0
2009-11-18 14:20:00,71.37,71.47,71.34,71.39,90300.0,46.2657,46.3305,46.2463,46.2787,90300.0
2009-11-18 14:30:00,71.38,71.51,71.28,71.5,97600.0,46.2722,46.3565,46.2074,46.35,97600.0
2009-11-18 14:40:00,71.51,71.56,71.34,71.46,101800.0,46.3565,46.3889,46.2463,46.324,101800.0
2009-11-18 14:50:00,71.46,71.47,71.23,71.26,198500.0,46.324,46.3305,46.1749,46.1944,198500.0
2009-11-18 15:00:00,71.25,71.43,71.24,71.31,125000.0,46.1879,46.3046,46.1814,46.2268,125000.0
2009-11-18 15:10:00,71.31,71.47,71.26,71.3,189700.0,46.2268,46.3305,46.1944,46.2203,189700.0
2009-11-18 15:20:00,71.3,71.32,71.21,71.29,119900.0,46.2203,46.2333,46.162,46.2138,119900.0
2009-11-18 15:30:00,71.26,71.46,71.15,71.38,156200.0,46.1944,46.324,46.1231,46.2722,156200.0
2009-11-18 15:40:00,71.38,71.53,71.37,71.5,181700.0,46.2722,46.3694,46.2657,46.35,181700.0
2009-11-18 15:50:00,71.51,71.72,71.49,71.64,307400.0,46.3565,46.4926,46.3435,46.4407,307400.0
2009-11-19 09:30:00,71.05,71.2,70.59,70.6,190400.0,46.0583,46.1555,45.7601,45.7665,190400.0
2009-11-19 09:40:00,70.57,70.66,70.15,70.23,263600.0,45.7471,45.8054,45.4748,45.5267,263600.0
2009-11-19 09:50:00,70.22,70.24,69.87,70.0,191100.0,45.5202,45.5332,45.2933,45.3776,191100.0
2009-11-19 10:00:00,69.98,70.28,69.91,70.21,155700.0,45.3646,45.5591,45.3193,45.5137,155700.0
2009-11-19 10:10:00,70.23,70.28,69.9,69.92,166200.0,45.5267,45.5591,45.3128,45.3257,166200.0
2009-11-19 10:20:00,69.91,70.3,69.89,70.21,120800.0,45.3193,45.5721,45.3063,45.5137,120800.0
2009-11-19 10:30:00,70.22,70.25,69.77,69.88,179400.0,45.5202,45.5397,45.2285,45.2998,179400.0
2009-11-19 10:40:00,69.88,69.92,69.53,69.57,153200.0,45.2998,45.3257,45.0729,45.0988,153200.0
2009-11-19 10:50:00,69.59,69.59,69.33,69.52,94400.0,45.1118,45.1118,44.9433,45.0664,94400.0
2009-11-19 11:00:00,69.5,69.62,69.44,69.5,98900.0,45.0535,45.1313,45.0146,45.0535,98900.0
2009-11-19 11:10:00,69.49,69.71,69.47,69.63,79400.0,45.047,45.1896,45.034,45.1377,79400.0
2009-11-19 11:20:00,69.61,69.65,69.52,69.65,89900.0,45.1248,45.1507,45.0664,45.1507,89900.0
2009-11-19 11:30:00,69.65,69.65,69.42,69.46,155600.0,45.1507,45.1507,45.0016,45.0275,155600.0
2009-11-19 11:40:00,69.47,69.47,69.21,69.21,72600.0,45.034,45.034,44.8655,44.8655,72600.0
2009-11-19 11:50:00,69.21,69.52,69.14,69.47,82700.0,44.8655,45.0664,44.8201,45.034,82700.0
2009-11-19 12:00:00,69.47,69.47,69.29,69.35,82600.0,45.034,45.034,44.9173,44.9562,82600.0
2009-11-19 12:10:00,69.36,69.41,69.31,69.35,41500.0,44.9627,44.9951,44.9303,44.9562,41500.0
2009-11-19 12:20:00,69.33,69.39,69.25,69.32,50900.0,44.9433,44.9822,44.8914,44.9368,50900.0
2009-11-19 12:30:00,69.33,69.6,69.33,69.53,125500.0,44.9433,45.1183,44.9433,45.0729,125500.0
2009-11-19 12:40:00,69.52,69.54,69.43,69.45,104400.0,45.0664,45.0794,45.0081,45.0211,104400.0
2009-11-19 12:50:00,69.42,69.42,69.26,69.35,71600.0,45.0016,45.0016,44.8979,44.9562,71600.0
2009-11-19 13:00:00,69.35,69.43,69.3,69.33,69800.0,44.9562,45.0081,44.9238,44.9433,69800.0
2009-11-19 13:10:00,69.32,69.32,69.02,69.06,67300.0,44.9368,44.9368,44.7423,44.7682,67300.0
2009-11-19 13:20:00,69.05,69.12,69.03,69.08,61300.0,44.7618,44.8071,44.7488,44.7812,61300.0
2009-11-19 13:30:00,69.09,69.25,69.03,69.21,107700.0,44.7877,44.8914,44.7488,44.8655,107700.0
2009-11-19 13:40:00,69.21,69.25,69.12,69.17,97000.0,44.8655,44.8914,44.8071,44.8395,97000.0
2009-11-19 13:50:00,69.18,69.43,69.16,69.22,111500.0,44.846,45.0081,44.8331,44.872,111500.0
2009-11-19 14:00:00,69.23,69.26,69.02,69.04,91800.0,44.8784,44.8979,44.7423,44.7553,91800.0
2009-11-19 14:10:00,69.04,69.08,68.94,68.96,157000.0,44.7553,44.7812,44.6904,44.7034,157000.0
2009-11-19 14:20:00,68.96,69.19,68.95,69.08,171100.0,44.7034,44.8525,44.6969,44.7812,171100.0
2009-11-19 14:30:00,69.08,69.14,69.02,69.14,109400.0,44.7812,44.8201,44.7423,44.8201,109400.0
2009-11-19 14:40:00,69.12,69.42,69.11,69.41,103900.0,44.8071,45.0016,44.8007,44.9951,103900.0
2009-11-19 14:50:00,69.4,69.44,69.29,69.3,202000.0,44.9886,45.0146,44.9173,44.9238,202000.0
2009-11-19 15:00:00,69.3,69.34,69.08,69.09,164600.0,44.9238,44.9497,44.7812,44.7877,164600.0
2009-11-19 15:10:00,69.1,69.19,69.01,69.13,168700.0,44.7942,44.8525,44.7358,44.8136,168700.0
2009-11-19 15:20:00,69.13,69.16,69.04,69.1,95100.0,44.8136,44.8331,44.7553,44.7942,95100.0
2009-11-19 15:30:00,69.08,69.1,68.86,68.9,201200.0,44.7812,44.7942,44.6386,44.6645,201200.0
2009-11-19 15:40:00,68.9,69.36,68.9,69.36,215300.0,44.6645,44.9627,44.6645,44.9627,215300.0
2009-11-19 15:50:00,69.35,69.41,69.15,69.18,494400.0,44.9562,44.9951,44.8266,44.846,494400.0
2009-11-20 09:30:00,68.51,68.78,67.77,68.16,563100.0,44.4117,44.5867,43.932,44.1848,563100.0
2009-11-20 09:40:00,68.17,68.46,68.11,68.22,162300.0,44.1913,44.3793,44.1524,44.2237,162300.0
2009-11-20 09:50:00,68.22,68.22,67.75,67.92,148300.0,44.2237,44.2237,43.919,44.0292,148300.0
2009-11-20 10:00:00,67.93,67.99,67.35,67.47,254500.0,44.0357,44.0746,43.6597,43.7375,254500.0
2009-11-20 10:10:00,67.48,67.74,67.43,67.74,123500.0,43.744,43.9125,43.7116,43.9125,123500.0
2009-11-20 10:20:00,67.74,67.81,67.54,67.72,74900.0,43.9125,43.9579,43.7829,43.8996,74900.0
2009-11-20 10:30:00,67.73,67.79,67.51,67.58,128000.0,43.9061,43.945,43.7634,43.8088,128000.0
2009-11-20 10:40:00,67.59,67.59,67.34,67.5,111900.0,43.8153,43.8153,43.6532,43.757,111900.0
2009-11-20 10:50:00,67.5,67.72,67.44,67.64,103500.0,43.757,43.8996,43.7181,43.8477,103500.0
2009-11-20 11:00:00,67.64,67.8,67.54,67.58,67700.0,43.8477,43.9514,43.7829,43.8088,67700.0
2009-11-20 11:10:00,67.59,67.65,67.4,67.57,95900.0,43.8153,43.8542,43.6921,43.8023,95900.0
2009-11-20 11:20:00,67.57,67.7,67.43,67.46,75600.0,43.8023,43.8866,43.7116,43.731,75600.0
2009-11-20 11:30:00,67.46,67.51,67.16,67.18,116900.0,43.731,43.7634,43.5366,43.5495,116900.0
2009-11-20 11:40:00,67.19,67.28,67.18,67.22,97800.0,43.556,43.6144,43.5495,43.5755,97800.0
2009-11-20 11:50:00,67.21,67.5,67.17,67.46,87500.0,43.569,43.757,43.543,43.731,87500.0
2009-11-20 12:00:00,67.46,67.51,67.4,67.46,125300.0,43.731,43.7634,43.6921,43.731,125300.0
2009-11-20 12:10:00,67.45,67.54,67.42,67.5,70300.0,43.7246,43.7829,43.7051,43.757,70300.0
2009-11-20 12:20:00,67.5,67.54,67.45,67.51,89000.0,43.757,43.7829,43.7246,43.7634,89000.0
2009-11-20 12:30:00,67.51,67.56,67.46,67.53,70000.0,43.7634,43.7959,43.731,43.7764,70000.0
2009-11-20 12:40:00,67.53,67.57,67.43,67.43,43300.0,43.7764,43.8023,43.7116,43.7116,43300.0
2009-11-20 12:50:00,67.44,67.44,67.22,67.24,42900.0,43.7181,43.7181,43.5755,43.5884,42900.0
2009-11-20 13:00:00,67.24,67.32,67.15,67.17,50000.0,43.5884,43.6403,43.5301,43.543,50000.0
2009-11-20 13:10:00,67.16,67.22,67.11,67.11,48400.0,43.5366,43.5755,43.5041,43.5041,48400.0
2009-11-20 13:20:00,67.13,67.15,67.06,67.14,85200.0,43.5171,43.5301,43.4717,43.5236,85200.0
2009-11-20 13:30:00,67.14,67.25,67.1,67.14,65400.0,43.5236,43.5949,43.4977,43.5236,65400.0
2009-11-20 13:40:00,67.13,67.34,67.07,67.23,101900.0,43.5171,43.6532,43.4782,43.5819,101900.0
2009-11-20 13:50:00,67.24,67.33,67.15,67.31,89300.0,43.5884,43.6468,43.5301,43.6338,89300.0
2009-11-20 14:00:00,67.32,67.42,67.27,67.34,89500.0,43.6403,43.7051,43.6079,43.6532,89500.0
2009-11-20 14:10:00,67.35,67.36,67.28,67.28,41500.0,43.6597,43.6662,43.6144,43.6144,41500.0
2009-11-20 14:20:00,67.28,67.4,67.25,67.35,73100.0,43.6144,43.6921,43.5949,43.6597,73100.0
2009-11-20 14:30:00,67.34,67.44,67.3,67.42,127800.0,43.6532,43.7181,43.6273,43.7051,127800.0
2009-11-20 14:40:00,67.42,67.49,67.28,67.4,107800.0,43.7051,43.7505,43.6144,43.6921,107800.0
2009-11-20 14:50:00,67.41,67.42,67.33,67.38,58800.0,43.6986,43.7051,43.6468,43.6792,58800.0
2009-11-20 15:00:00,67.38,67.45,67.35,67.4,86700.0,43.6792,43.7246,43.6597,43.6921,86700.0
2009-11-20 15:10:00,67.4,67.43,67.35,67.43,54500.0,43.6921,43.7116,43.6597,43.7116,54500.0
2009-11-20 15:20:00,67.43,67.5,67.36,67.47,136900.0,43.7116,43.757,43.6662,43.7375,136900.0
2009-11-20 15:30:00,67.47,67.69,67.47,67.55,136300.0,43.7375,43.8801,43.7375,43.7894,136300.0
2009-11-20 15:40:00,67.54,67.58,67.39,67.44,197300.0,43.7829,43.8088,43.6857,43.7181,197300.0
2009-11-20 15:50:00,67.45,67.58,67.37,67.49,312600.0,43.7246,43.8088,43.6727,43.7505,312600.0
2009-11-23 09:30:00,68.94,69.3,68.84,68.88,299100.0,44.6904,44.9238,44.6256,44.6516,299100.0
2009-11-23 09:40:00,68.87,69.21,68.87,69.01,334800.0,44.6451,44.8655,44.6451,44.7358,334800.0
2009-11-23 09:50:00,69.01,69.24,68.69,68.97,207600.0,44.7358,44.8849,44.5284,44.7099,207600.0
2009-11-23 10:00:00,68.95,69.12,68.79,68.93,169400.0,44.6969,44.8071,44.5932,44.684,169400.0
2009-11-23 10:10:00,68.91,69.02,68.8,68.82,91000.0,44.671,44.7423,44.5997,44.6127,91000.0
2009-11-23 10:20:00,68.81,68.81,68.64,68.78,126100.0,44.6062,44.6062,44.496,44.5867,126100.0
2009-11-23 10:30:00,68.78,68.92,68.72,68.83,83600.0,44.5867,44.6775,44.5478,44.6191,83600.0
2009-11-23 10:40:00,68.83,68.88,68.62,68.64,60900.0,44.6191,44.6516,44.483,44.496,60900.0
2009-11-23 10:50:00,68.64,68.76,68.5,68.6,111400.0,44.496,44.5738,44.4052,44.47,111400.0
2009-11-23 11:00:00,68.61,68.68,68.56,68.64,55900.0,44.4765,44.5219,44.4441,44.496,55900.0
2009-11-23 11:10:00,68.64,68.74,68.6,68.69,49600.0,44.496,44.5608,44.47,44.5284,49600.0
2009-11-23 11:20:00,68.7,68.81,68.67,68.69,53200.0,44.5349,44.6062,44.5154,44.5284,53200.0
2009-11-23 11:30:00,68.69,68.9,68.69,68.8,42400.0,44.5284,44.6645,44.5284,44.5997,42400.0
2009-11-23 11:40:00,68.79,68.85,68.64,68.74,60300.0,44.5932,44.6321,44.496,44.5608,60300.0
2009-11-23 11:50:00,68.75,68.75,68.48,68.52,57700.0,44.5673,44.5673,44.3923,44.4182,57700.0
2009-11-23 12:00:00,68.51,68.62,68.45,68.6,66400.0,44.4117,44.483,44.3728,44.47,66400.0
2009-11-23 12:10:00,68.58,68.68,68.56,68.58,28700.0,44.4571,44.5219,44.4441,44.4571,28700.0
2009-11-23 12:20:00,68.57,68.61,68.49,68.51,38000.0,44.4506,44.4765,44.3987,44.4117,38000.0
2009-11-23 12:30:00,68.52,68.52,68.23,68.41,44500.0,44.4182,44.4182,44.2302,44.3469,44500.0
2009-11-23 12:40:00,68.41,68.5,68.34,68.36,31000.0,44.3469,44.4052,44.3015,44.3145,31000.0
2009-11-23 12:50:00,68.34,68.42,68.3,68.39,29400.0,44.3015,44.3534,44.2756,44.3339,29400.0
2009-11-23 13:00:00,68.38,68.38,68.25,68.3,19800.0,44.3274,44.3274,44.2432,44.2756,19800.0
2009-11-23 13:10:00,68.32,68.34,68.1,68.2,70700.0,44.2885,44.3015,44.1459,44.2107,70700.0
2009-11-23 13:20:00,68.23,68.25,68.01,68.05,71800.0,44.2302,44.2432,44.0876,44.1135,71800.0
2009-11-23 13:30:00,68.04,68.3,67.96,68.3,48500.0,44.107,44.2756,44.0552,44.2756,48500.0
2009-11-23 13:40:00,68.3,68.42,68.26,68.39,53700.0,44.2756,44.3534,44.2496,44.3339,53700.0
2009-11-23 13:50:00,68.39,68.4,68.18,68.21,70000.0,44.3339,44.3404,44.1978,44.2172,70000.0
2009-11-23 14:00:00,68.22,68.23,68.01,68.03,60100.0,44.2237,44.2302,44.0876,44.1005,60100.0
2009-11-23 14:10:00,68.03,68.08,67.89,68.08,84100.0,44.1005,44.133,44.0098,44.133,84100.0
2009-11-23 14:20:00,68.08,68.25,68.04,68.22,52100.0,44.133,44.2432,44.107,44.2237,52100.0
2009-11-23 14:30:00,68.24,68.4,68.23,68.35,75200.0,44.2367,44.3404,44.2302,44.308,75200.0
2009-11-23 14:40:00,68.36,68.45,68.32,68.43,43800.0,44.3145,44.3728,44.2885,44.3598,43800.0
2009-11-23 14:50:00,68.43,68.44,68.23,68.23,59600.0,44.3598,44.3663,44.2302,44.2302,59600.0
2009-11-23 15:00:00,68.23,68.33,68.19,68.19,97200.0,44.2302,44.295,44.2043,44.2043,97200.0
2009-11-23 15:10:00,68.19,68.21,68.04,68.1,157400.0,44.2043,44.2172,44.107,44.1459,157400.0
2009-11-23 15:20:00,68.1,68.11,67.84,67.92,175100.0,44.1459,44.1524,43.9774,44.0292,175100.0
2009-11-23 15:30:00,67.93,67.97,67.67,67.69,142000.0,44.0357,44.0616,43.8672,43.8801,142000.0
2009-11-23 15:40:00,67.71,67.81,67.59,67.78,190300.0,43.8931,43.9579,43.8153,43.9385,190300.0
2009-11-23 15:50:00,67.78,67.98,67.7,67.92,215100.0,43.9385,44.0681,43.8866,44.0292,215100.0
2009-11-24 09:30:00,68.11,68.24,67.51,67.51,126300.0,44.1524,44.2367,43.7634,43.7634,126300.0
2009-11-24 09:40:00,67.53,67.56,67.02,67.15,128000.0,43.7764,43.7959,43.4458,43.5301,128000.0
2009-11-24 09:50:00,67.15,67.22,66.96,67.03,111400.0,43.5301,43.5755,43.4069,43.4523,111400.0
2009-11-24 10:00:00,67.07,67.44,66.73,66.95,157500.0,43.4782,43.7181,43.2578,43.4004,157500.0
2009-11-24 10:10:00,66.92,67.11,66.73,66.99,149500.0,43.381,43.5041,43.2578,43.4264,149500.0
2009-11-24 10:20:00,66.97,67.16,66.91,67.08,81200.0,43.4134,43.5366,43.3745,43.4847,81200.0
2009-11-24 10:30:00,67.06,67.5,67.04,67.38,112400.0,43.4717,43.757,43.4588,43.6792,112400.0
2009-11-24 10:40:00,67.4,67.55,67.26,67.4,95800.0,43.6921,43.7894,43.6014,43.6921,95800.0
2009-11-24 10:50:00,67.42,67.44,67.25,67.26,73500.0,43.7051,43.7181,43.5949,43.6014,73500.0
2009-11-24 11:00:00,67.25,67.32,67.04,67.32,109900.0,43.5949,43.6403,43.4588,43.6403,109900.0
2009-11-24 11:10:00,67.3,67.44,67.01,67.03,94600.0,43.6273,43.7181,43.4393,43.4523,94600.0
2009-11-24 11:20:00,67.05,67.12,66.92,66.93,45200.0,43.4653,43.5106,43.381,43.3875,45200.0
2009-11-24 11:30:00,66.95,67.14,66.85,67.1,57800.0,43.4004,43.5236,43.3356,43.4977,57800.0
2009-11-24 11:40:00,67.1,67.24,67.03,67.23,63900.0,43.4977,43.5884,43.4523,43.5819,63900.0
2009-11-24 11:50:00,67.23,67.41,67.17,67.37,65900.0,43.5819,43.6986,43.543,43.6727,65900.0
2009-11-24 12:00:00,67.39,67.43,67.31,67.31,96600.0,43.6857,43.7116,43.6338,43.6338,96600.0
2009-11-24 12:10:00,67.31,67.34,67.17,67.26,152700.0,43.6338,43.6532,43.543,43.6014,152700.0
2009-11-24 12:20:00,67.25,67.28,67.11,67.11,40100.0,43.5949,43.6144,43.5041,43.5041,40100.0
2009-11-24 12:30:00,67.11,67.17,67.08,67.11,97200.0,43.5041,43.543,43.4847,43.5041,97200.0
2009-11-24 12:40:00,67.1,67.13,66.96,66.99,98800.0,43.4977,43.5171,43.4069,43.4264,98800.0
2009-11-24 12:50:00,66.99,67.11,66.98,67.03,98200.0,43.4264,43.5041,43.4199,43.4523,98200.0
2009-11-24 13:00:00,67.03,67.29,67.02,67.25,65600.0,43.4523,43.6208,43.4458,43.5949,65600.0
2009-11-24 13:10:00,67.25,67.29,67.09,67.1,161600.0,43.5949,43.6208,43.4912,43.4977,161600.0
2009-11-24 13:20:00,67.1,67.17,67.08,67.12,77500.0,43.4977,43.543,43.4847,43.5106,77500.0
2009-11-24 13:30:00,67.11,67.2,67.11,67.2,69800.0,43.5041,43.5625,43.5041,43.5625,69800.0
2009-11-24 13:40:00,67.2,67.28,67.17,67.26,57400.0,43.5625,43.6144,43.543,43.6014,57400.0
2009-11-24 13:50:00,67.26,67.37,67.21,67.28,80600.0,43.6014,43.6727,43.569,43.6144,80600.0
2009-11-24 14:00:00,67.28,67.35,67.11,67.27,102700.0,43.6144,43.6597,43.5041,43.6079,102700.0
2009-11-24 14:10:00,67.26,67.35,67.23,67.28,94300.0,43.6014,43.6597,43.5819,43.6144,94300.0
2009-11-24 14:20:00,67.28,67.49,67.27,67.39,79800.0,43.6144,43.7505,43.6079,43.6857,79800.0
2009-11-24 14:30:00,67.4,67.4,67.31,67.38,68000.0,43.6921,43.6921,43.6338,43.6792,68000.0
2009-11-24 14:40:00,67.38,67.62,67.33,67.52,89300.0,43.6792,43.8348,43.6468,43.7699,89300.0
2009-11-24 14:50:00,67.52,67.6,67.51,67.54,84600.0,43.7699,43.8218,43.7634,43.7829,84600.0
2009-11-24 15:00:00,67.55,67.57,67.39,67.43,90600.0,43.7894,43.8023,43.6857,43.7116,90600.0
2009-11-24 15:10:00,67.42,67.42,67.29,67.34,69400.0,43.7051,43.7051,43.6208,43.6532,69400.0
2009-11-24 15:20:00,67.34,67.51,67.33,67.47,91400.0,43.6532,43.7634,43.6468,43.7375,91400.0
2009-11-24 15:30:00,67.46,67.5,67.37,67.45,142200.0,43.731,43.757,43.6727,43.7246,142200.0
2009-11-24 15:40:00,67.44,67.5,67.35,67.43,145800.0,43.7181,43.757,43.6597,43.7116,145800.0
2009-11-24 15:50:00,67.43,67.66,67.43,67.64,268300.0,43.7116,43.8607,43.7116,43.8477,268300.0
2009-11-25 09:30:00,67.6,67.88,67.22,67.54,109300.0,43.8218,44.0033,43.5755,43.7829,109300.0
2009-11-25 09:40:00,67.51,67.56,67.07,67.11,92800.0,43.7634,43.7959,43.4782,43.5041,92800.0
2009-11-25 09:50:00,67.11,67.41,67.11,67.33,97400.0,43.5041,43.6986,43.5041,43.6468,97400.0
2009-11-25 10:00:00,67.34,67.78,67.31,67.73,120800.0,43.6532,43.9385,43.6338,43.9061,120800.0
2009-11-25 10:10:00,67.72,67.74,67.32,67.45,80100.0,43.8996,43.9125,43.6403,43.7246,80100.0
2009-11-25 10:20:00,67.49,67.5,67.13,67.15,158300.0,43.7505,43.757,43.5171,43.5301,158300.0
2009-11-25 10:30:00,67.16,67.64,67.15,67.6,133600.0,43.5366,43.8477,43.5301,43.8218,133600.0
2009-11-25 10:40:00,67.59,67.72,67.5,67.57,117500.0,43.8153,43.8996,43.757,43.8023,117500.0
2009-11-25 10:50:00,67.57,67.77,67.48,67.52,122200.0,43.8023,43.932,43.744,43.7699,122200.0
2009-11-25 11:00:00,67.54,67.89,67.51,67.83,139600.0,43.7829,44.0098,43.7634,43.9709,139600.0
2009-11-25 11:10:00,67.82,67.89,67.67,67.85,116900.0,43.9644,44.0098,43.8672,43.9839,116900.0
2009-11-25 11:20:00,67.85,67.88,67.71,67.88,112200.0,43.9839,44.0033,43.8931,44.0033,112200.0
2009-11-25 11:30:00,67.86,68.11,67.86,68.11,150800.0,43.9903,44.1524,43.9903,44.1524,150800.0
2009-11-25 11:40:00,68.11,68.17,68.01,68.17,110100.0,44.1524,44.1913,44.0876,44.1913,110100.0
2009-11-25 11:50:00,68.17,68.18,67.99,68.0,104300.0,44.1913,44.1978,44.0746,44.0811,104300.0
2009-11-25 12:00:00,68.01,68.14,67.89,67.96,92200.0,44.0876,44.1718,44.0098,44.0552,92200.0
2009-11-25 12:10:00,67.94,67.96,67.71,67.93,130600.0,44.0422,44.0552,43.8931,44.0357,130600.0
2009-11-25 12:20:00,67.93,67.98,67.82,67.98,104400.0,44.0357,44.0681,43.9644,44.0681,104400.0
2009-11-25 12:30:00,67.98,68.08,67.94,67.95,147000.0,44.0681,44.133,44.0422,44.0487,147000.0
2009-11-25 12:40:00,67.95,68.01,67.91,67.92,44500.0,44.0487,44.0876,44.0228,44.0292,44500.0
2009-11-25 12:50:00,67.93,68.0,67.83,67.95,40200.0,44.0357,44.0811,43.9709,44.0487,40200.0
2009-11-25 13:00:00,67.95,68.05,67.9,67.99,50000.0,44.0487,44.1135,44.0163,44.0746,50000.0
2009-11-25 13:10:00,67.99,68.04,67.95,68.0,50700.0,44.0746,44.107,44.0487,44.0811,50700.0
2009-11-25 13:20:00,68.0,68.05,67.98,68.01,94800.0,44.0811,44.1135,44.0681,44.0876,94800.0
2009-11-25 13:30:00,68.02,68.16,68.01,68.14,47400.0,44.0941,44.1848,44.0876,44.1718,47400.0
2009-11-25 13:40:00,68.14,68.3,68.13,68.28,52200.0,44.1718,44.2756,44.1654,44.2626,52200.0
2009-11-25 13:50:00,68.29,68.31,68.19,68.27,46300.0,44.2691,44.2821,44.2043,44.2561,46300.0
2009-11-25 14:00:00,68.26,68.33,68.23,68.26,48200.0,44.2496,44.295,44.2302,44.2496,48200.0
2009-11-25 14:10:00,68.25,68.49,68.24,68.47,88900.0,44.2432,44.3987,44.2367,44.3858,88900.0
2009-11-25 14:20:00,68.48,68.6,68.48,68.53,58100.0,44.3923,44.47,44.3923,44.4247,58100.0
2009-11-25 14:30:00,68.53,68.82,68.51,68.75,103600.0,44.4247,44.6127,44.4117,44.5673,103600.0
2009-11-25 14:40:00,68.74,68.89,68.73,68.81,46900.0,44.5608,44.658,44.5543,44.6062,46900.0
2009-11-25 14:50:00,68.82,68.85,68.54,68.68,218100.0,44.6127,44.6321,44.4311,44.5219,218100.0
2009-11-25 15:00:00,68.68,68.73,68.61,68.71,86100.0,44.5219,44.5543,44.4765,44.5414,86100.0
2009-11-25 15:10:00,68.7,68.74,68.67,68.72,91600.0,44.5349,44.5608,44.5154,44.5478,91600.0
2009-11-25 15:20:00,68.72,68.78,68.67,68.76,98600.0,44.5478,44.5867,44.5154,44.5738,98600.0
2009-11-25 15:30:00,68.76,68.89,68.73,68.78,162300.0,44.5738,44.658,44.5543,44.5867,162300.0
2009-11-25 15:40:00,68.79,68.88,68.74,68.76,180700.0,44.5932,44.6516,44.5608,44.5738,180700.0
2009-11-25 15:50:00,68.77,68.87,68.69,68.77,214900.0,44.5802,44.6451,44.5284,44.5802,214900.0
2009-11-27 09:30:00,66.54,66.66,66.02,66.5,235500.0,43.1346,43.2124,42.7976,43.1087,235500.0
2009-11-27 09:40:00,66.49,66.75,66.31,66.6,143900.0,43.1022,43.2708,42.9855,43.1735,143900.0
2009-11-27 09:50:00,66.59,66.79,66.49,66.74,95300.0,43.1671,43.2967,43.1022,43.2643,95300.0
2009-11-27 10:00:00,66.75,67.13,66.69,66.74,144000.0,43.2708,43.5171,43.2319,43.2643,144000.0
2009-11-27 10:10:00,66.74,67.25,66.74,67.18,189400.0,43.2643,43.5949,43.2643,43.5495,189400.0
2009-11-27 10:20:00,67.2,67.52,67.14,67.25,157800.0,43.5625,43.7699,43.5236,43.5949,157800.0
2009-11-27 10:30:00,67.26,67.46,67.14,67.32,178800.0,43.6014,43.731,43.5236,43.6403,178800.0
2009-11-27 10:40:00,67.31,67.63,67.18,67.58,165100.0,43.6338,43.8412,43.5495,43.8088,165100.0
2009-11-27 10:50:00,67.56,67.72,67.26,67.46,150300.0,43.7959,43.8996,43.6014,43.731,150300.0
2009-11-27 11:00:00,67.45,67.81,67.45,67.74,105600.0,43.7246,43.9579,43.7246,43.9125,105600.0
2009-11-27 11:10:00,67.7,67.79,67.63,67.7,136500.0,43.8866,43.945,43.8412,43.8866,136500.0
2009-11-27 11:20:00,67.69,67.79,67.6,67.7,101800.0,43.8801,43.945,43.8218,43.8866,101800.0
2009-11-27 11:30:00,67.69,67.81,67.61,67.69,132900.0,43.8801,43.9579,43.8283,43.8801,132900.0
2009-11-27 11:40:00,67.7,67.84,67.65,67.77,83500.0,43.8866,43.9774,43.8542,43.932,83500.0
2009-11-27 11:50:00,67.77,67.86,67.7,67.85,97000.0,43.932,43.9903,43.8866,43.9839,97000.0
2009-11-27 12:00:00,67.86,67.89,67.4,67.46,71300.0,43.9903,44.0098,43.6921,43.731,71300.0
2009-11-27 12:10:00,67.46,67.48,67.34,67.46,37800.0,43.731,43.744,43.6532,43.731,37800.0
2009-11-27 12:20:00,67.45,67.46,67.26,67.38,36500.0,43.7246,43.731,43.6014,43.6792,36500.0
2009-11-27 12:30:00,67.35,67.61,67.35,67.57,45800.0,43.6597,43.8283,43.6597,43.8023,45800.0
2009-11-27 12:40:00,67.57,67.94,67.53,67.84,60700.0,43.8023,44.0422,43.7764,43.9774,60700.0
2009-11-27 12:50:00,67.81,67.82,67.46,67.51,167600.0,43.9579,43.9644,43.731,43.7634,167600.0
2009-11-30 09:30:00,66.97,66.99,66.5,66.76,184200.0,43.4134,43.4264,43.1087,43.2773,184200.0
2009-11-30 09:40:00,66.75,67.47,66.7,67.12,190800.0,43.2708,43.7375,43.2384,43.5106,190800.0
2009-11-30 09:50:00,67.09,67.41,67.06,67.14,265900.0,43.4912,43.6986,43.4717,43.5236,265900.0
2009-11-30 10:00:00,67.14,67.39,66.97,67.36,239700.0,43.5236,43.6857,43.4134,43.6662,239700.0
2009-11-30 10:10:00,67.36,67.44,67.14,67.34,106700.0,43.6662,43.7181,43.5236,43.6532,106700.0
2009-11-30 10:20:00,67.36,67.69,67.24,67.65,70600.0,43.6662,43.8801,43.5884,43.8542,70600.0
2009-11-30 10:30:00,67.69,67.78,67.65,67.68,76000.0,43.8801,43.9385,43.8542,43.8737,76000.0
2009-11-30 10:40:00,67.69,67.72,67.38,67.45,95300.0,43.8801,43.8996,43.6792,43.7246,95300.0
2009-11-30 10:50:00,67.49,67.55,67.28,67.53,54900.0,43.7505,43.7894,43.6144,43.7764,54900.0
2009-11-30 11:00:00,67.51,67.52,67.24,67.38,88900.0,43.7634,43.7699,43.5884,43.6792,88900.0
2009-11-30 11:10:00,67.36,67.48,67.25,67.39,48900.0,43.6662,43.744,43.5949,43.6857,48900.0
2009-11-30 11:20:00,67.39,67.44,67.13,67.2,72200.0,43.6857,43.7181,43.5171,43.5625,72200.0
2009-11-30 11:30:00,67.18,67.25,66.96,67.13,111200.0,43.5495,43.5949,43.4069,43.5171,111200.0
2009-11-30 11:40:00,67.11,67.35,67.05,67.3,96100.0,43.5041,43.6597,43.4653,43.6273,96100.0
2009-11-30 11:50:00,67.28,67.34,67.17,67.34,116900.0,43.6144,43.6532,43.543,43.6532,116900.0
2009-11-30 12:00:00,67.33,67.42,67.2,67.26,126500.0,43.6468,43.7051,43.5625,43.6014,126500.0
2009-11-30 12:10:00,67.27,67.39,67.18,67.3,79600.0,43.6079,43.6857,43.5495,43.6273,79600.0
2009-11-30 12:20:00,67.32,67.32,67.21,67.27,66500.0,43.6403,43.6403,43.569,43.6079,66500.0
2009-11-30 12:30:00,67.28,67.3,67.09,67.2,138200.0,43.6144,43.6273,43.4912,43.5625,138200.0
2009-11-30 12:40:00,67.23,67.36,67.22,67.29,73400.0,43.5819,43.6662,43.5755,43.6208,73400.0
2009-11-30 12:50:00,67.3,67.3,66.97,67.1,59200.0,43.6273,43.6273,43.4134,43.4977,59200.0
2009-11-30 13:00:00,67.1,67.22,67.05,67.12,41400.0,43.4977,43.5755,43.4653,43.5106,41400.0
2009-11-30 13:10:00,67.1,67.22,67.05,67.22,21900.0,43.4977,43.5755,43.4653,43.5755,21900.0
2009-11-30 13:20:00,67.23,67.33,67.2,67.32,23000.0,43.5819,43.6468,43.5625,43.6403,23000.0
2009-11-30 13:30:00,67.34,67.45,67.27,67.27,60100.0,43.6532,43.7246,43.6079,43.6079,60100.0
2009-11-30 13:40:00,67.26,67.42,67.2,67.38,39700.0,43.6014,43.7051,43.5625,43.6792,39700.0
2009-11-30 13:50:00,67.38,67.8,67.38,67.65,83200.0,43.6792,43.9514,43.6792,43.8542,83200.0
2009-11-30 14:00:00,67.65,67.66,67.41,67.44,78500.0,43.8542,43.8607,43.6986,43.7181,78500.0
2009-11-30 14:10:00,67.45,67.55,67.37,67.52,25600.0,43.7246,43.7894,43.6727,43.7699,25600.0
2009-11-30 14:20:00,67.51,67.51,67.17,67.25,49000.0,43.7634,43.7634,43.543,43.5949,49000.0
2009-11-30 14:30:00,67.27,67.37,67.22,67.29,35700.0,43.6079,43.6727,43.5755,43.6208,35700.0
2009-11-30 14:40:00,67.26,67.28,67.1,67.1,116900.0,43.6014,43.6144,43.4977,43.4977,116900.0
2009-11-30 14:50:00,67.1,67.11,66.89,66.91,90800.0,43.4977,43.5041,43.3615,43.3745,90800.0
2009-11-30 15:00:00,66.92,67.04,66.9,67.02,60100.0,43.381,43.4588,43.368,43.4458,60100.0
2009-11-30 15:10:00,67.02,67.42,67.02,67.36,86000.0,43.4458,43.7051,43.4458,43.6662,86000.0
2009-11-30 15:20:00,67.37,67.41,67.15,67.38,70900.0,43.6727,43.6986,43.5301,43.6792,70900.0
2009-11-30 15:30:00,67.37,67.69,67.35,67.59,92400.0,43.6727,43.8801,43.6597,43.8153,92400.0
2009-11-30 15:40:00,67.58,67.59,67.28,67.36,119200.0,43.8088,43.8153,43.6144,43.6662,119200.0
2009-11-30 15:50:00,67.36,67.54,67.31,67.38,242300.0,43.6662,43.7829,43.6338,43.6792,242300.0
2009-12-01 09:30:00,68.1,68.8,68.1,68.68,126000.0,44.1459,44.5997,44.1459,44.5219,126000.0
2009-12-01 09:40:00,68.68,68.79,68.6,68.72,132200.0,44.5219,44.5932,44.47,44.5478,132200.0
2009-12-01 09:50:00,68.72,68.9,68.7,68.73,83100.0,44.5478,44.6645,44.5349,44.5543,83100.0
2009-12-01 10:00:00,68.7,68.8,68.45,68.65,113600.0,44.5349,44.5997,44.3728,44.5025,113600.0
2009-12-01 10:10:00,68.62,68.64,68.41,68.48,102400.0,44.483,44.496,44.3469,44.3923,102400.0
2009-12-01 10:20:00,68.48,68.55,68.3,68.33,61300.0,44.3923,44.4376,44.2756,44.295,61300.0
2009-12-01 10:30:00,68.33,68.59,68.24,68.32,77600.0,44.295,44.4636,44.2367,44.2885,77600.0
2009-12-01 10:40:00,68.32,68.48,68.26,68.31,74800.0,44.2885,44.3923,44.2496,44.2821,74800.0
2009-12-01 10:50:00,68.35,68.6,68.25,68.59,60500.0,44.308,44.47,44.2432,44.4636,60500.0
2009-12-01 11:00:00,68.62,68.82,68.51,68.66,57800.0,44.483,44.6127,44.4117,44.5089,57800.0
2009-12-01 11:10:00,68.65,68.78,68.55,68.73,73000.0,44.5025,44.5867,44.4376,44.5543,73000.0
2009-12-01 11:20:00,68.73,68.94,68.69,68.89,72000.0,44.5543,44.6904,44.5284,44.658,72000.0
2009-12-01 11:30:00,68.87,68.99,68.77,68.9,71700.0,44.6451,44.7229,44.5802,44.6645,71700.0
2009-12-01 11:40:00,68.93,69.0,68.86,68.92,67900.0,44.684,44.7293,44.6386,44.6775,67900.0
2009-12-01 11:50:00,68.92,69.08,68.9,68.95,30500.0,44.6775,44.7812,44.6645,44.6969,30500.0
2009-12-01 12:00:00,68.96,69.02,68.77,69.01,51200.0,44.7034,44.7423,44.5802,44.7358,51200.0
2009-12-01 12:10:00,69.0,69.01,68.78,68.81,35800.0,44.7293,44.7358,44.5867,44.6062,35800.0
2009-12-01 12:20:00,68.8,68.86,68.65,68.72,46600.0,44.5997,44.6386,44.5025,44.5478,46600.0
2009-12-01 12:30:00,68.71,68.9,68.71,68.81,32300.0,44.5414,44.6645,44.5414,44.6062,32300.0
2009-12-01 12:40:00,68.82,68.96,68.71,68.93,31500.0,44.6127,44.7034,44.5414,44.684,31500.0
2009-12-01 12:50:00,68.88,68.95,68.87,68.89,24000.0,44.6516,44.6969,44.6451,44.658,24000.0
2009-12-01 13:00:00,68.88,68.92,68.81,68.88,20300.0,44.6516,44.6775,44.6062,44.6516,20300.0
2009-12-01 13:10:00,68.88,68.99,68.88,68.94,30800.0,44.6516,44.7229,44.6516,44.6904,30800.0
2009-12-01 13:20:00,68.95,69.05,68.93,68.99,68400.0,44.6969,44.7618,44.684,44.7229,68400.0
2009-12-01 13:30:00,68.97,69.14,68.97,69.0,34700.0,44.7099,44.8201,44.7099,44.7293,34700.0
2009-12-01 13:40:00,69.0,69.08,68.91,69.04,23800.0,44.7293,44.7812,44.671,44.7553,23800.0
2009-12-01 13:50:00,69.06,69.08,68.87,68.9,40300.0,44.7682,44.7812,44.6451,44.6645,40300.0
2009-12-01 14:00:00,68.9,68.98,68.8,68.8,24600.0,44.6645,44.7164,44.5997,44.5997,24600.0
2009-12-01 14:10:00,68.82,68.82,68.69,68.69,31800.0,44.6127,44.6127,44.5284,44.5284,31800.0
2009-12-01 14:20:00,68.7,68.85,68.67,68.8,49100.0,44.5349,44.6321,44.5154,44.5997,49100.0
2009-12-01 14:30:00,68.79,68.86,68.72,68.79,19700.0,44.5932,44.6386,44.5478,44.5932,19700.0
2009-12-01 14:40:00,68.79,68.85,68.7,68.74,37500.0,44.5932,44.6321,44.5349,44.5608,37500.0
2009-12-01 14:50:00,68.73,68.75,68.61,68.73,37400.0,44.5543,44.5673,44.4765,44.5543,37400.0
2009-12-01 15:00:00,68.73,68.74,68.51,68.66,100300.0,44.5543,44.5608,44.4117,44.5089,100300.0
2009-12-01 15:10:00,68.66,68.76,68.55,68.66,88500.0,44.5089,44.5738,44.4376,44.5089,88500.0
2009-12-01 15:20:00,68.67,68.68,68.46,68.52,69700.0,44.5154,44.5219,44.3793,44.4182,69700.0
2009-12-01 15:30:00,68.52,68.53,68.29,68.45,111500.0,44.4182,44.4247,44.2691,44.3728,111500.0
2009-12-01 15:40:00,68.44,68.51,68.39,68.47,112000.0,44.3663,44.4117,44.3339,44.3858,112000.0
2009-12-01 15:50:00,68.47,68.58,68.3,68.56,276400.0,44.3858,44.4571,44.2756,44.4441,276400.0
2009-12-02 09:30:00,68.26,68.5,68.05,68.33,70200.0,44.2496,44.4052,44.1135,44.295,70200.0
2009-12-02 09:40:00,68.38,68.48,68.01,68.19,58700.0,44.3274,44.3923,44.0876,44.2043,58700.0
2009-12-02 09:50:00,68.15,68.34,68.0,68.19,56300.0,44.1783,44.3015,44.0811,44.2043,56300.0
2009-12-02 10:00:00,68.18,68.38,68.13,68.36,67800.0,44.1978,44.3274,44.1654,44.3145,67800.0
2009-12-02 10:10:00,68.38,68.81,68.38,68.6,57500.0,44.3274,44.6062,44.3274,44.47,57500.0
2009-12-02 10:20:00,68.6,68.6,68.24,68.24,55400.0,44.47,44.47,44.2367,44.2367,55400.0
2009-12-02 10:30:00,68.24,68.28,67.88,68.12,176400.0,44.2367,44.2626,44.0033,44.1589,176400.0
2009-12-02 10:40:00,68.11,68.15,67.89,67.94,76200.0,44.1524,44.1783,44.0098,44.0422,76200.0
2009-12-02 10:50:00,67.97,67.98,67.7,67.77,76600.0,44.0616,44.0681,43.8866,43.932,76600.0
2009-12-02 11:00:00,67.77,67.77,67.37,67.53,110300.0,43.932,43.932,43.6727,43.7764,110300.0
2009-12-02 11:10:00,67.53,67.58,67.36,67.47,97400.0,43.7764,43.8088,43.6662,43.7375,97400.0
2009-12-02 11:20:00,67.46,67.59,67.45,67.5,69900.0,43.731,43.8153,43.7246,43.757,69900.0
2009-12-02 11:30:00,67.52,67.72,67.49,67.67,64000.0,43.7699,43.8996,43.7505,43.8672,64000.0
2009-12-02 11:40:00,67.67,67.83,67.62,67.73,56300.0,43.8672,43.9709,43.8348,43.9061,56300.0
2009-12-02 11:50:00,67.72,67.74,67.57,67.58,60500.0,43.8996,43.9125,43.8023,43.8088,60500.0
2009-12-02 12:00:00,67.59,67.72,67.58,67.62,61800.0,43.8153,43.8996,43.8088,43.8348,61800.0
2009-12-02 12:10:00,67.64,67.84,67.47,67.51,86100.0,43.8477,43.9774,43.7375,43.7634,86100.0
2009-12-02 12:20:00,67.52,67.53,67.3,67.34,86200.0,43.7699,43.7764,43.6273,43.6532,86200.0
2009-12-02 12:30:00,67.35,67.43,67.25,67.42,55300.0,43.6597,43.7116,43.5949,43.7051,55300.0
2009-12-02 12:40:00,67.42,67.67,67.35,67.67,38800.0,43.7051,43.8672,43.6597,43.8672,38800.0
2009-12-02 12:50:00,67.66,67.66,67.46,67.59,29500.0,43.8607,43.8607,43.731,43.8153,29500.0
2009-12-02 13:00:00,67.56,67.58,67.41,67.49,33400.0,43.7959,43.8088,43.6986,43.7505,33400.0
2009-12-02 13:10:00,67.5,67.6,67.4,67.58,65000.0,43.757,43.8218,43.6921,43.8088,65000.0
2009-12-02 13:20:00,67.58,67.63,67.54,67.57,19400.0,43.8088,43.8412,43.7829,43.8023,19400.0
2009-12-02 13:30:00,67.57,67.58,67.33,67.33,39600.0,43.8023,43.8088,43.6468,43.6468,39600.0
2009-12-02 13:40:00,67.32,67.44,67.32,67.41,33600.0,43.6403,43.7181,43.6403,43.6986,33600.0
2009-12-02 13:50:00,67.43,67.47,67.27,67.35,34300.0,43.7116,43.7375,43.6079,43.6597,34300.0
2009-12-02 14:00:00,67.34,67.49,67.21,67.3,73400.0,43.6532,43.7505,43.569,43.6273,73400.0
2009-12-02 14:10:00,67.3,67.34,67.11,67.15,75900.0,43.6273,43.6532,43.5041,43.5301,75900.0
2009-12-02 14:20:00,67.16,67.33,67.1,67.24,45400.0,43.5366,43.6468,43.4977,43.5884,45400.0
2009-12-02 14:30:00,67.25,67.34,67.19,67.27,34700.0,43.5949,43.6532,43.556,43.6079,34700.0
2009-12-02 14:40:00,67.28,67.32,67.24,67.31,30300.0,43.6144,43.6403,43.5884,43.6338,30300.0
2009-12-02 14:50:00,67.29,67.31,67.21,67.25,33700.0,43.6208,43.6338,43.569,43.5949,33700.0
2009-12-02 15:00:00,67.27,67.35,67.18,67.25,65000.0,43.6079,43.6597,43.5495,43.5949,65000.0
2009-12-02 15:10:00,67.26,67.35,67.21,67.33,48100.0,43.6014,43.6597,43.569,43.6468,48100.0
2009-12-02 15:20:00,67.34,67.43,67.27,67.36,54400.0,43.6532,43.7116,43.6079,43.6662,54400.0
2009-12-02 15:30:00,67.35,67.38,67.25,67.32,53400.0,43.6597,43.6792,43.5949,43.6403,53400.0
2009-12-02 15:40:00,67.34,67.63,67.32,67.61,153400.0,43.6532,43.8412,43.6403,43.8283,153400.0
2009-12-02 15:50:00,67.61,67.66,67.51,67.56,156100.0,43.8283,43.8607,43.7634,43.7959,156100.0
2009-12-03 09:30:00,67.42,67.73,67.3,67.55,117700.0,43.7051,43.9061,43.6273,43.7894,117700.0
2009-12-03 09:40:00,67.59,68.07,67.43,67.75,80800.0,43.8153,44.1265,43.7116,43.919,80800.0
2009-12-03 09:50:00,67.74,67.74,67.46,67.54,68400.0,43.9125,43.9125,43.731,43.7829,68400.0
2009-12-03 10:00:00,67.5,67.52,67.05,67.28,110800.0,43.757,43.7699,43.4653,43.6144,110800.0
2009-12-03 10:10:00,67.29,67.36,66.76,66.83,150300.0,43.6208,43.6662,43.2773,43.3226,150300.0
2009-12-03 10:20:00,66.83,66.98,66.76,66.93,105700.0,43.3226,43.4199,43.2773,43.3875,105700.0
2009-12-03 10:30:00,66.94,67.17,66.87,67.02,133100.0,43.3939,43.543,43.3486,43.4458,133100.0
2009-12-03 10:40:00,67.04,67.27,66.84,67.24,91600.0,43.4588,43.6079,43.3291,43.5884,91600.0
2009-12-03 10:50:00,67.22,67.5,67.22,67.4,129300.0,43.5755,43.757,43.5755,43.6921,129300.0
2009-12-03 11:00:00,67.42,67.64,67.41,67.49,75900.0,43.7051,43.8477,43.6986,43.7505,75900.0
2009-12-03 11:10:00,67.48,67.51,67.14,67.15,85600.0,43.744,43.7634,43.5236,43.5301,85600.0
2009-12-03 11:20:00,67.17,67.24,66.99,67.06,102700.0,43.543,43.5884,43.4264,43.4717,102700.0
2009-12-03 11:30:00,67.06,67.12,66.87,66.88,97300.0,43.4717,43.5106,43.3486,43.3551,97300.0
2009-12-03 11:40:00,66.87,67.1,66.86,67.06,107300.0,43.3486,43.4977,43.3421,43.4717,107300.0
2009-12-03 11:50:00,67.04,67.1,66.99,67.07,55000.0,43.4588,43.4977,43.4264,43.4782,55000.0
2009-12-03 12:00:00,67.01,67.09,66.88,66.98,97200.0,43.4393,43.4912,43.3551,43.4199,97200.0
2009-12-03 12:10:00,66.99,67.21,66.99,67.21,61200.0,43.4264,43.569,43.4264,43.569,61200.0
2009-12-03 12:20:00,67.21,67.27,67.08,67.11,46300.0,43.569,43.6079,43.4847,43.5041,46300.0
2009-12-03 12:30:00,67.11,67.15,66.96,66.97,37900.0,43.5041,43.5301,43.4069,43.4134,37900.0
2009-12-03 12:40:00,66.98,67.04,66.93,66.98,37700.0,43.4199,43.4588,43.3875,43.4199,37700.0
2009-12-03 12:50:00,66.96,67.0,66.85,66.88,48100.0,43.4069,43.4328,43.3356,43.3551,48100.0
2009-12-03 13:00:00,66.88,66.89,66.77,66.87,70700.0,43.3551,43.3615,43.2837,43.3486,70700.0
2009-12-03 13:10:00,66.88,66.9,66.65,66.7,87100.0,43.3551,43.368,43.206,43.2384,87100.0
2009-12-03 13:20:00,66.7,66.72,66.61,66.68,66400.0,43.2384,43.2513,43.18,43.2254,66400.0
2009-12-03 13:30:00,66.69,66.94,66.69,66.91,38200.0,43.2319,43.3939,43.2319,43.3745,38200.0
2009-12-03 13:40:00,66.9,67.04,66.85,66.93,38800.0,43.368,43.4588,43.3356,43.3875,38800.0
2009-12-03 13:50:00,66.93,67.07,66.93,66.98,48200.0,43.3875,43.4782,43.3875,43.4199,48200.0
2009-12-03 14:00:00,66.99,67.08,66.96,67.05,56000.0,43.4264,43.4847,43.4069,43.4653,56000.0
2009-12-03 14:10:00,67.06,67.06,66.82,66.83,152700.0,43.4717,43.4717,43.3162,43.3226,152700.0
2009-12-03 14:20:00,66.85,66.99,66.83,66.9,74400.0,43.3356,43.4264,43.3226,43.368,74400.0
2009-12-03 14:30:00,66.9,66.99,66.89,66.98,27100.0,43.368,43.4264,43.3615,43.4199,27100.0
2009-12-03 14:40:00,66.98,66.98,66.82,66.82,46100.0,43.4199,43.4199,43.3162,43.3162,46100.0
2009-12-03 14:50:00,66.82,66.9,66.78,66.84,126900.0,43.3162,43.368,43.2902,43.3291,126900.0
2009-12-03 15:00:00,66.85,66.93,66.78,66.93,65300.0,43.3356,43.3875,43.2902,43.3875,65300.0
2009-12-03 15:10:00,66.93,66.98,66.86,66.89,91200.0,43.3875,43.4199,43.3421,43.3615,91200.0
2009-12-03 15:20:00,66.91,66.91,66.65,66.7,130400.0,43.3745,43.3745,43.206,43.2384,130400.0
2009-12-03 15:30:00,66.69,66.77,66.37,66.4,184000.0,43.2319,43.2837,43.0244,43.0439,184000.0
2009-12-03 15:40:00,66.39,66.62,66.16,66.2,353700.0,43.0374,43.1865,42.8883,42.9142,353700.0
2009-12-03 15:50:00,66.21,66.35,65.89,66.19,761400.0,42.9207,43.0115,42.7133,42.9078,761400.0
2009-12-04 09:30:00,67.01,68.07,67.01,68.05,352500.0,43.4393,44.1265,43.4393,44.1135,352500.0
2009-12-04 09:40:00,68.05,68.3,67.85,68.06,206100.0,44.1135,44.2756,43.9839,44.12,206100.0
2009-12-04 09:50:00,68.08,68.1,67.55,67.6,116100.0,44.133,44.1459,43.7894,43.8218,116100.0
2009-12-04 10:00:00,67.66,67.72,67.27,67.32,111200.0,43.8607,43.8996,43.6079,43.6403,111200.0
2009-12-04 10:10:00,67.33,67.47,67.13,67.38,130400.0,43.6468,43.7375,43.5171,43.6792,130400.0
2009-12-04 10:20:00,67.39,67.43,67.19,67.21,78100.0,43.6857,43.7116,43.556,43.569,78100.0
2009-12-04 10:30:00,67.19,67.2,66.74,66.84,85700.0,43.556,43.5625,43.2643,43.3291,85700.0
2009-12-04 10:40:00,66.84,66.99,66.78,66.84,93600.0,43.3291,43.4264,43.2902,43.3291,93600.0
2009-12-04 10:50:00,66.85,66.85,66.15,66.17,196000.0,43.3356,43.3356,42.8818,42.8948,196000.0
2009-12-04 11:00:00,66.17,66.18,65.92,66.09,100100.0,42.8948,42.9013,42.7327,42.8429,100100.0
2009-12-04 11:10:00,66.11,66.47,66.11,66.34,106500.0,42.8559,43.0893,42.8559,43.005,106500.0
2009-12-04 11:20:00,66.33,66.69,66.2,66.2,80200.0,42.9985,43.2319,42.9142,42.9142,80200.0
2009-12-04 11:30:00,66.22,66.23,65.73,65.74,168700.0,42.9272,42.9337,42.6096,42.616,168700.0
2009-12-04 11:40:00,65.73,65.76,65.14,65.36,207500.0,42.6096,42.629,42.2271,42.3697,207500.0
2009-12-04 11:50:00,65.36,65.74,65.23,65.66,114900.0,42.3697,42.616,42.2854,42.5642,114900.0
2009-12-04 12:00:00,65.65,66.11,65.64,66.04,89500.0,42.5577,42.8559,42.5512,42.8105,89500.0
2009-12-04 12:10:00,66.05,66.15,66.03,66.03,85900.0,42.817,42.8818,42.804,42.804,85900.0
2009-12-04 12:20:00,66.02,66.14,65.86,66.05,89900.0,42.7976,42.8753,42.6938,42.817,89900.0
2009-12-04 12:30:00,66.06,66.36,66.06,66.28,77200.0,42.8235,43.018,42.8235,42.9661,77200.0
2009-12-04 12:40:00,66.3,66.37,66.17,66.17,61800.0,42.9791,43.0244,42.8948,42.8948,61800.0
2009-12-04 12:50:00,66.2,66.39,66.19,66.39,70500.0,42.9142,43.0374,42.9078,43.0374,70500.0
2009-12-04 13:00:00,66.39,66.55,66.33,66.39,47000.0,43.0374,43.1411,42.9985,43.0374,47000.0
2009-12-04 13:10:00,66.4,66.45,66.26,66.42,39200.0,43.0439,43.0763,42.9531,43.0569,39200.0
2009-12-04 13:20:00,66.44,66.44,66.17,66.19,41800.0,43.0698,43.0698,42.8948,42.9078,41800.0
2009-12-04 13:30:00,66.18,66.38,66.03,66.12,53900.0,42.9013,43.0309,42.804,42.8624,53900.0
2009-12-04 13:40:00,66.12,66.29,66.03,66.04,41900.0,42.8624,42.9726,42.804,42.8105,41900.0
2009-12-04 13:50:00,66.05,66.09,65.84,65.89,89300.0,42.817,42.8429,42.6809,42.7133,89300.0
2009-12-04 14:00:00,65.91,66.19,65.89,65.96,68700.0,42.7262,42.9078,42.7133,42.7587,68700.0
2009-12-04 14:10:00,65.96,66.1,65.87,65.95,54000.0,42.7587,42.8494,42.7003,42.7522,54000.0
2009-12-04 14:20:00,65.93,66.14,65.85,66.12,93100.0,42.7392,42.8753,42.6874,42.8624,93100.0
2009-12-04 14:30:00,66.13,66.41,66.13,66.31,87800.0,42.8689,43.0504,42.8689,42.9855,87800.0
2009-12-04 14:40:00,66.29,66.29,65.99,66.01,78000.0,42.9726,42.9726,42.7781,42.7911,78000.0
2009-12-04 14:50:00,66.01,66.19,65.92,66.14,59000.0,42.7911,42.9078,42.7327,42.8753,59000.0
2009-12-04 15:00:00,66.14,66.4,66.08,66.25,94500.0,42.8753,43.0439,42.8365,42.9467,94500.0
2009-12-04 15:10:00,66.25,66.39,66.22,66.37,73200.0,42.9467,43.0374,42.9272,43.0244,73200.0
2009-12-04 15:20:00,66.37,66.57,66.37,66.44,187900.0,43.0244,43.1541,43.0244,43.0698,187900.0
2009-12-04 15:30:00,66.43,66.47,66.16,66.22,202100.0,43.0633,43.0893,42.8883,42.9272,202100.0
2009-12-04 15:40:00,66.21,66.26,66.03,66.17,239500.0,42.9207,42.9531,42.804,42.8948,239500.0
2009-12-04 15:50:00,66.18,66.23,66.04,66.21,197800.0,42.9013,42.9337,42.8105,42.9207,197800.0
2009-12-07 09:30:00,66.23,67.05,65.95,66.69,138400.0,42.9337,43.4653,42.7522,43.2319,138400.0
2009-12-07 09:40:00,66.7,66.74,66.42,66.53,85300.0,43.2384,43.2643,43.0569,43.1282,85300.0
2009-12-07 09:50:00,66.54,66.72,66.39,66.46,67600.0,43.1346,43.2513,43.0374,43.0828,67600.0
2009-12-07 10:00:00,66.45,66.58,66.07,66.11,69200.0,43.0763,43.1606,42.83,42.8559,69200.0
2009-12-07 10:10:00,66.1,66.4,66.08,66.28,64700.0,42.8494,43.0439,42.8365,42.9661,64700.0
2009-12-07 10:20:00,66.3,66.35,66.15,66.35,55700.0,42.9791,43.0115,42.8818,43.0115,55700.0
2009-12-07 10:30:00,66.33,66.56,66.29,66.42,109700.0,42.9985,43.1476,42.9726,43.0569,109700.0
2009-12-07 10:40:00,66.44,66.44,66.09,66.11,105600.0,43.0698,43.0698,42.8429,42.8559,105600.0
2009-12-07 10:50:00,66.11,66.34,66.09,66.12,56800.0,42.8559,43.005,42.8429,42.8624,56800.0
2009-12-07 11:00:00,66.13,66.28,66.03,66.27,75400.0,42.8689,42.9661,42.804,42.9596,75400.0
2009-12-07 11:10:00,66.26,66.34,66.16,66.25,67000.0,42.9531,43.005,42.8883,42.9467,67000.0
2009-12-07 11:20:00,66.23,66.27,66.06,66.09,66800.0,42.9337,42.9596,42.8235,42.8429,66800.0
2009-12-07 11:30:00,66.07,66.29,66.06,66.15,88000.0,42.83,42.9726,42.8235,42.8818,88000.0
2009-12-07 11:40:00,66.14,66.21,66.09,66.15,44100.0,42.8753,42.9207,42.8429,42.8818,44100.0
2009-12-07 11:50:00,66.17,66.27,66.05,66.14,42600.0,42.8948,42.9596,42.817,42.8753,42600.0
2009-12-07 12:00:00,66.15,66.16,66.03,66.1,30800.0,42.8818,42.8883,42.804,42.8494,30800.0
2009-12-07 12:10:00,66.08,66.08,65.86,65.91,67700.0,42.8365,42.8365,42.6938,42.7262,67700.0
2009-12-07 12:20:00,65.94,66.04,65.83,65.98,25800.0,42.7457,42.8105,42.6744,42.7716,25800.0
2009-12-07 12:30:00,65.98,66.41,65.98,66.2,81000.0,42.7716,43.0504,42.7716,42.9142,81000.0
2009-12-07 12:40:00,66.2,66.53,66.17,66.38,88200.0,42.9142,43.1282,42.8948,43.0309,88200.0
2009-12-07 12:50:00,66.4,66.54,66.33,66.4,85000.0,43.0439,43.1346,42.9985,43.0439,85000.0
2009-12-07 13:00:00,66.4,66.54,66.4,66.5,81800.0,43.0439,43.1346,43.0439,43.1087,81800.0
2009-12-07 13:10:00,66.49,66.8,66.45,66.65,132800.0,43.1022,43.3032,43.0763,43.206,132800.0
2009-12-07 13:20:00,66.65,66.83,66.64,66.64,62400.0,43.206,43.3226,43.1995,43.1995,62400.0
2009-12-07 13:30:00,66.68,66.71,66.41,66.41,47800.0,43.2254,43.2448,43.0504,43.0504,47800.0
2009-12-07 13:40:00,66.41,66.66,66.41,66.56,76700.0,43.0504,43.2124,43.0504,43.1476,76700.0
2009-12-07 13:50:00,66.56,66.57,66.15,66.35,158500.0,43.1476,43.1541,42.8818,43.0115,158500.0
2009-12-07 14:00:00,66.34,66.34,66.05,66.1,173400.0,43.005,43.005,42.817,42.8494,173400.0
2009-12-07 14:10:00,66.14,66.14,65.95,65.99,101300.0,42.8753,42.8753,42.7522,42.7781,101300.0
2009-12-07 14:20:00,65.97,66.0,65.79,65.98,80400.0,42.7651,42.7846,42.6485,42.7716,80400.0
2009-12-07 14:30:00,65.97,65.97,65.58,65.72,70900.0,42.7651,42.7651,42.5123,42.6031,70900.0
2009-12-07 14:40:00,65.72,65.8,65.46,65.55,81400.0,42.6031,42.6549,42.4345,42.4929,81400.0
2009-12-07 14:50:00,65.52,65.76,65.5,65.71,81500.0,42.4734,42.629,42.4605,42.5966,81500.0
2009-12-07 15:00:00,65.74,65.91,65.6,65.91,97800.0,42.616,42.7262,42.5253,42.7262,97800.0
2009-12-07 15:10:00,65.91,65.95,65.66,65.66,61800.0,42.7262,42.7522,42.5642,42.5642,61800.0
2009-12-07 15:20:00,65.68,65.78,65.55,65.55,52400.0,42.5771,42.642,42.4929,42.4929,52400.0
2009-12-07 15:30:00,65.55,65.87,65.52,65.7,92100.0,42.4929,42.7003,42.4734,42.5901,92100.0
2009-12-07 15:40:00,65.7,65.87,65.63,65.69,104100.0,42.5901,42.7003,42.5447,42.5836,104100.0
2009-12-07 15:50:00,65.69,65.85,65.66,65.77,152000.0,42.5836,42.6874,42.5642,42.6355,152000.0
2009-12-08 09:30:00,65.45,65.45,64.75,64.86,171800.0,42.4281,42.4281,41.9743,42.0456,171800.0
2009-12-08 09:40:00,64.88,64.96,64.52,64.7,74900.0,42.0585,42.1104,41.8252,41.9419,74900.0
2009-12-08 09:50:00,64.71,64.98,64.57,64.91,108400.0,41.9483,42.1234,41.8576,42.078,108400.0
2009-12-08 10:00:00,64.91,64.94,64.61,64.72,94000.0,42.078,42.0974,41.8835,41.9548,94000.0
2009-12-08 10:10:00,64.72,64.81,64.59,64.77,77900.0,41.9548,42.0132,41.8706,41.9872,77900.0
2009-12-08 10:20:00,64.76,64.91,64.71,64.76,93100.0,41.9808,42.078,41.9483,41.9808,93100.0
2009-12-08 10:30:00,64.77,64.85,64.6,64.77,113000.0,41.9872,42.0391,41.877,41.9872,113000.0
2009-12-08 10:40:00,64.77,64.83,64.6,64.6,61400.0,41.9872,42.0261,41.877,41.877,61400.0
2009-12-08 10:50:00,64.61,64.63,64.43,64.57,96400.0,41.8835,41.8965,41.7668,41.8576,96400.0
2009-12-08 11:00:00,64.57,65.01,64.51,64.97,97800.0,41.8576,42.1428,41.8187,42.1169,97800.0
2009-12-08 11:10:00,64.92,64.95,64.56,64.56,83100.0,42.0845,42.1039,41.8511,41.8511,83100.0
2009-12-08 11:20:00,64.57,64.72,64.52,64.7,46200.0,41.8576,41.9548,41.8252,41.9419,46200.0
2009-12-08 11:30:00,64.71,64.71,64.53,64.62,75300.0,41.9483,41.9483,41.8317,41.89,75300.0
2009-12-08 11:40:00,64.62,64.88,64.62,64.81,88900.0,41.89,42.0585,41.89,42.0132,88900.0
2009-12-08 11:50:00,64.82,64.84,64.59,64.67,72200.0,42.0197,42.0326,41.8706,41.9224,72200.0
2009-12-08 12:00:00,64.68,64.71,64.5,64.53,42800.0,41.9289,41.9483,41.8122,41.8317,42800.0
2009-12-08 12:10:00,64.54,64.62,64.49,64.55,49300.0,41.8381,41.89,41.8057,41.8446,49300.0
2009-12-08 12:20:00,64.55,64.59,64.32,64.42,55400.0,41.8446,41.8706,41.6955,41.7604,55400.0
2009-12-08 12:30:00,64.42,64.51,64.38,64.48,68800.0,41.7604,41.8187,41.7344,41.7992,68800.0
2009-12-08 12:40:00,64.49,64.61,64.43,64.59,64700.0,41.8057,41.8835,41.7668,41.8706,64700.0
2009-12-08 12:50:00,64.58,64.71,64.4,64.71,108300.0,41.8641,41.9483,41.7474,41.9483,108300.0
2009-12-08 13:00:00,64.7,64.85,64.57,64.61,76800.0,41.9419,42.0391,41.8576,41.8835,76800.0
2009-12-08 13:10:00,64.61,64.64,64.35,64.59,43200.0,41.8835,41.903,41.715,41.8706,43200.0
2009-12-08 13:20:00,64.58,64.64,64.34,64.36,48700.0,41.8641,41.903,41.7085,41.7215,48700.0
2009-12-08 13:30:00,64.35,64.56,64.34,64.37,43000.0,41.715,41.8511,41.7085,41.7279,43000.0
2009-12-08 13:40:00,64.38,64.61,64.35,64.4,69300.0,41.7344,41.8835,41.715,41.7474,69300.0
2009-12-08 13:50:00,64.4,64.44,64.31,64.35,52200.0,41.7474,41.7733,41.689,41.715,52200.0
2009-12-08 14:00:00,64.35,64.36,64.3,64.35,54800.0,41.715,41.7215,41.6826,41.715,54800.0
2009-12-08 14:10:00,64.35,64.37,64.23,64.29,68000.0,41.715,41.7279,41.6372,41.6761,68000.0
2009-12-08 14:20:00,64.26,64.29,64.12,64.19,75900.0,41.6566,41.6761,41.5659,41.6113,75900.0
2009-12-08 14:30:00,64.19,64.26,64.09,64.17,78400.0,41.6113,41.6566,41.5464,41.5983,78400.0
2009-12-08 14:40:00,64.14,64.2,64.05,64.1,54700.0,41.5788,41.6177,41.5205,41.5529,54700.0
2009-12-08 14:50:00,64.1,64.1,63.8,63.89,154400.0,41.5529,41.5529,41.3584,41.4168,154400.0
2009-12-08 15:00:00,63.9,63.97,63.84,63.96,81500.0,41.4233,41.4686,41.3844,41.4622,81500.0
2009-12-08 15:10:00,63.95,64.0,63.82,63.86,112600.0,41.4557,41.4881,41.3714,41.3973,112600.0
2009-12-08 15:20:00,63.85,63.95,63.78,63.9,98900.0,41.3908,41.4557,41.3455,41.4233,98900.0
2009-12-08 15:30:00,63.92,63.99,63.78,63.79,179900.0,41.4362,41.4816,41.3455,41.352,179900.0
2009-12-08 15:40:00,63.79,63.88,63.69,63.76,188200.0,41.352,41.4103,41.2871,41.3325,188200.0
2009-12-08 15:50:00,63.76,63.94,63.66,63.85,384200.0,41.3325,41.4492,41.2677,41.3908,384200.0
2009-12-09 09:30:00,64.01,64.43,63.72,64.03,161100.0,41.4946,41.7668,41.3066,41.5075,161100.0
2009-12-09 09:40:00,64.0,64.03,63.47,63.47,168600.0,41.4881,41.5075,41.1445,41.1445,168600.0
2009-12-09 09:50:00,63.48,63.75,63.44,63.69,100100.0,41.151,41.326,41.1251,41.2871,100100.0
2009-12-09 10:00:00,63.68,63.92,63.64,63.85,99700.0,41.2806,41.4362,41.2547,41.3908,99700.0
2009-12-09 10:10:00,63.89,63.91,63.61,63.71,75600.0,41.4168,41.4297,41.2353,41.3001,75600.0
2009-12-09 10:20:00,63.71,63.83,63.69,63.8,50200.0,41.3001,41.3779,41.2871,41.3584,50200.0
2009-12-09 10:30:00,63.83,63.9,63.29,63.62,149400.0,41.3779,41.4233,41.0278,41.2418,149400.0
2009-12-09 10:40:00,63.62,64.04,63.55,64.0,243300.0,41.2418,41.514,41.1964,41.4881,243300.0
2009-12-09 10:50:00,64.0,64.08,63.72,63.81,193100.0,41.4881,41.5399,41.3066,41.3649,193100.0
2009-12-09 11:00:00,63.85,64.0,63.85,63.97,111400.0,41.3908,41.4881,41.3908,41.4686,111400.0
2009-12-09 11:10:00,63.98,64.03,63.89,63.99,109400.0,41.4751,41.5075,41.4168,41.4816,109400.0
2009-12-09 11:20:00,63.99,64.09,63.94,63.96,103400.0,41.4816,41.5464,41.4492,41.4622,103400.0
2009-12-09 11:30:00,63.97,64.04,63.7,63.85,110700.0,41.4686,41.514,41.2936,41.3908,110700.0
2009-12-09 11:40:00,63.86,63.92,63.7,63.77,63800.0,41.3973,41.4362,41.2936,41.339,63800.0
2009-12-09 11:50:00,63.77,64.03,63.77,64.0,102200.0,41.339,41.5075,41.339,41.4881,102200.0
2009-12-09 12:00:00,64.01,64.02,63.63,63.69,102200.0,41.4946,41.5011,41.2482,41.2871,102200.0
2009-12-09 12:10:00,63.66,63.71,63.23,63.25,112400.0,41.2677,41.3001,40.9889,41.0019,112400.0
2009-12-09 12:20:00,63.26,63.27,63.03,63.23,79800.0,41.0084,41.0149,40.8593,40.9889,79800.0
2009-12-09 12:30:00,63.23,63.34,63.12,63.13,59100.0,40.9889,41.0602,40.9176,40.9241,59100.0
2009-12-09 12:40:00,63.12,63.2,62.82,62.98,94200.0,40.9176,40.9695,40.7232,40.8269,94200.0
2009-12-09 12:50:00,62.95,63.19,62.92,63.12,63100.0,40.8074,40.963,40.788,40.9176,63100.0
2009-12-09 13:00:00,63.12,63.12,62.82,63.01,72600.0,40.9176,40.9176,40.7232,40.8463,72600.0
2009-12-09 13:10:00,63.03,63.29,62.93,63.25,40200.0,40.8593,41.0278,40.7945,41.0019,40200.0
2009-12-09 13:20:00,63.26,63.26,62.95,63.04,53100.0,41.0084,41.0084,40.8074,40.8658,53100.0
2009-12-09 13:30:00,63.05,63.1,62.94,63.01,29300.0,40.8722,40.9047,40.8009,40.8463,29300.0
2009-12-09 13:40:00,63.0,63.03,62.72,62.77,71800.0,40.8398,40.8593,40.6583,40.6907,71800.0
2009-12-09 13:50:00,62.79,62.92,62.66,62.68,53200.0,40.7037,40.788,40.6194,40.6324,53200.0
2009-12-09 14:00:00,62.69,63.07,62.69,62.98,68300.0,40.6389,40.8852,40.6389,40.8269,68300.0
2009-12-09 14:10:00,62.97,63.07,62.94,63.04,53100.0,40.8204,40.8852,40.8009,40.8658,53100.0
2009-12-09 14:20:00,63.06,63.26,63.04,63.06,110300.0,40.8787,41.0084,40.8658,40.8787,110300.0
2009-12-09 14:30:00,63.05,63.22,63.0,63.13,139000.0,40.8722,40.9825,40.8398,40.9241,139000.0
2009-12-09 14:40:00,63.15,63.21,63.1,63.1,62400.0,40.9371,40.976,40.9047,40.9047,62400.0
2009-12-09 14:50:00,63.1,63.24,63.07,63.07,59500.0,40.9047,40.9954,40.8852,40.8852,59500.0
2009-12-09 15:00:00,63.08,63.39,63.08,63.32,133900.0,40.8917,41.0927,40.8917,41.0473,133900.0
2009-12-09 15:10:00,63.33,63.57,63.3,63.5,121400.0,41.0538,41.2093,41.0343,41.164,121400.0
2009-12-09 15:20:00,63.49,63.6,63.38,63.41,109800.0,41.1575,41.2288,41.0862,41.1056,109800.0
2009-12-09 15:30:00,63.4,63.41,63.25,63.29,128100.0,41.0991,41.1056,41.0019,41.0278,128100.0
2009-12-09 15:40:00,63.28,63.45,63.23,63.43,139300.0,41.0213,41.1315,40.9889,41.1186,139300.0
2009-12-09 15:50:00,63.43,63.51,63.27,63.43,306400.0,41.1186,41.1704,41.0149,41.1186,306400.0
2009-12-10 09:30:00,64.11,64.26,63.56,63.94,192500.0,41.5594,41.6566,41.2029,41.4492,192500.0
2009-12-10 09:40:00,63.92,64.07,63.82,63.83,77000.0,41.4362,41.5335,41.3714,41.3779,77000.0
2009-12-10 09:50:00,63.84,63.93,63.7,63.77,98600.0,41.3844,41.4427,41.2936,41.339,98600.0
2009-12-10 10:00:00,63.76,63.89,63.43,63.58,107500.0,41.3325,41.4168,41.1186,41.2158,107500.0
2009-12-10 10:10:00,63.55,63.68,63.21,63.29,125800.0,41.1964,41.2806,40.976,41.0278,125800.0
2009-12-10 10:20:00,63.27,63.6,63.17,63.51,97200.0,41.0149,41.2288,40.95,41.1704,97200.0
2009-12-10 10:30:00,63.54,64.47,63.52,64.15,336500.0,41.1899,41.7928,41.1769,41.5853,336500.0
2009-12-10 10:40:00,64.14,64.41,64.04,64.05,163400.0,41.5788,41.7539,41.514,41.5205,163400.0
2009-12-10 10:50:00,64.06,64.39,64.04,64.25,107200.0,41.527,41.7409,41.514,41.6502,107200.0
2009-12-10 11:00:00,64.24,64.4,64.14,64.39,99200.0,41.6437,41.7474,41.5788,41.7409,99200.0
2009-12-10 11:10:00,64.38,64.66,64.23,64.61,111000.0,41.7344,41.9159,41.6372,41.8835,111000.0
2009-12-10 11:20:00,64.61,64.61,64.25,64.28,110400.0,41.8835,41.8835,41.6502,41.6696,110400.0
2009-12-10 11:30:00,64.27,64.28,64.14,64.27,109300.0,41.6631,41.6696,41.5788,41.6631,109300.0
2009-12-10 11:40:00,64.27,64.29,63.85,63.88,129900.0,41.6631,41.6761,41.3908,41.4103,129900.0
2009-12-10 11:50:00,63.87,63.91,63.78,63.84,126700.0,41.4038,41.4297,41.3455,41.3844,126700.0
2009-12-10 12:00:00,63.86,63.95,63.78,63.82,91900.0,41.3973,41.4557,41.3455,41.3714,91900.0
2009-12-10 12:10:00,63.82,63.86,63.69,63.69,62600.0,41.3714,41.3973,41.2871,41.2871,62600.0
2009-12-10 12:20:00,63.68,63.76,63.55,63.76,48800.0,41.2806,41.3325,41.1964,41.3325,48800.0
2009-12-10 12:30:00,63.77,63.88,63.6,63.84,50400.0,41.339,41.4103,41.2288,41.3844,50400.0
2009-12-10 12:40:00,63.83,63.92,63.73,63.85,51600.0,41.3779,41.4362,41.3131,41.3908,51600.0
2009-12-10 12:50:00,63.85,63.89,63.73,63.88,37500.0,41.3908,41.4168,41.3131,41.4103,37500.0
2009-12-10 13:00:00,63.87,63.91,63.51,63.67,165400.0,41.4038,41.4297,41.1704,41.2742,165400.0
2009-12-10 13:10:00,63.67,63.8,63.59,63.71,78700.0,41.2742,41.3584,41.2223,41.3001,78700.0
2009-12-10 13:20:00,63.7,63.76,63.63,63.7,39000.0,41.2936,41.3325,41.2482,41.2936,39000.0
2009-12-10 13:30:00,63.71,64.0,63.71,64.0,41300.0,41.3001,41.4881,41.3001,41.4881,41300.0
2009-12-10 13:40:00,64.0,64.1,63.95,64.1,79700.0,41.4881,41.5529,41.4557,41.5529,79700.0
2009-12-10 13:50:00,64.09,64.25,64.07,64.19,80100.0,41.5464,41.6502,41.5335,41.6113,80100.0
2009-12-10 14:00:00,64.19,64.34,64.06,64.14,72600.0,41.6113,41.7085,41.527,41.5788,72600.0
2009-12-10 14:10:00,64.14,64.31,64.04,64.21,72500.0,41.5788,41.689,41.514,41.6242,72500.0
2009-12-10 14:20:00,64.24,64.27,64.12,64.21,68800.0,41.6437,41.6631,41.5659,41.6242,68800.0
2009-12-10 14:30:00,64.22,64.33,64.05,64.05,70200.0,41.6307,41.702,41.5205,41.5205,70200.0
2009-12-10 14:40:00,64.05,64.12,63.93,63.97,90700.0,41.5205,41.5659,41.4427,41.4686,90700.0
2009-12-10 14:50:00,63.97,64.02,63.88,63.89,45700.0,41.4686,41.5011,41.4103,41.4168,45700.0
2009-12-10 15:00:00,63.89,63.95,63.73,63.79,99300.0,41.4168,41.4557,41.3131,41.352,99300.0
2009-12-10 15:10:00,63.78,64.0,63.78,63.97,63100.0,41.3455,41.4881,41.3455,41.4686,63100.0
2009-12-10 15:20:00,63.99,64.01,63.78,63.89,95100.0,41.4816,41.4946,41.3455,41.4168,95100.0
2009-12-10 15:30:00,63.88,63.96,63.78,63.89,138500.0,41.4103,41.4622,41.3455,41.4168,138500.0
2009-12-10 15:40:00,63.89,64.07,63.83,64.06,163600.0,41.4168,41.5335,41.3779,41.527,163600.0
2009-12-10 15:50:00,64.05,64.09,63.95,64.0,274500.0,41.5205,41.5464,41.4557,41.4881,274500.0
2009-12-11 09:30:00,63.97,64.25,63.6,63.85,159100.0,41.5725,41.7545,41.332,41.4945,159100.0
2009-12-11 09:40:00,63.87,64.18,63.71,63.8,81700.0,41.5075,41.709,41.4035,41.462,81700.0
2009-12-11 09:50:00,63.78,64.17,63.68,64.1,93700.0,41.449,41.7025,41.384,41.657,93700.0
2009-12-11 10:00:00,64.12,64.23,63.84,63.89,122500.0,41.67,41.7415,41.488,41.5205,122500.0
2009-12-11 10:10:00,63.89,64.12,63.72,63.91,112100.0,41.5205,41.67,41.41,41.5335,112100.0
2009-12-11 10:20:00,63.92,64.21,63.77,64.11,76400.0,41.54,41.7285,41.4425,41.6635,76400.0
2009-12-11 10:30:00,64.1,64.22,63.92,64.15,84800.0,41.657,41.735,41.54,41.6895,84800.0
2009-12-11 10:40:00,64.14,64.14,63.9,63.98,79800.0,41.683,41.683,41.527,41.579,79800.0
2009-12-11 10:50:00,63.99,64.15,63.92,64.06,87500.0,41.5855,41.6895,41.54,41.631,87500.0
2009-12-11 11:00:00,64.06,64.1,63.84,63.89,71700.0,41.631,41.657,41.488,41.5205,71700.0
2009-12-11 11:10:00,63.88,64.12,63.82,63.97,95900.0,41.514,41.67,41.475,41.5725,95900.0
2009-12-11 11:20:00,63.96,63.97,63.57,63.7,84400.0,41.566,41.5725,41.3125,41.397,84400.0
2009-12-11 11:30:00,63.69,63.69,63.42,63.64,93500.0,41.3905,41.3905,41.2151,41.358,93500.0
2009-12-11 11:40:00,63.59,63.7,63.48,63.49,95500.0,41.3255,41.397,41.2541,41.2606,95500.0
2009-12-11 11:50:00,63.49,63.61,63.41,63.52,89800.0,41.2606,41.3385,41.2086,41.28,89800.0
2009-12-11 12:00:00,63.52,63.79,63.52,63.73,75100.0,41.28,41.4555,41.28,41.4165,75100.0
2009-12-11 12:10:00,63.73,63.75,63.51,63.63,67400.0,41.4165,41.4295,41.2735,41.3515,67400.0
2009-12-11 12:20:00,63.63,63.77,63.55,63.56,72300.0,41.3515,41.4425,41.2995,41.306,72300.0
2009-12-11 12:30:00,63.55,63.79,63.51,63.78,67300.0,41.2995,41.4555,41.2735,41.449,67300.0
2009-12-11 12:40:00,63.76,63.81,63.64,63.68,44100.0,41.436,41.4685,41.358,41.384,44100.0
2009-12-11 12:50:00,63.68,63.91,63.67,63.91,51100.0,41.384,41.5335,41.3775,41.5335,51100.0
2009-12-11 13:00:00,63.9,63.93,63.82,63.82,60400.0,41.527,41.5465,41.475,41.475,60400.0
2009-12-11 13:10:00,63.83,63.89,63.74,63.85,39400.0,41.4815,41.5205,41.423,41.4945,39400.0
2009-12-11 13:20:00,63.84,63.9,63.75,63.85,64500.0,41.488,41.527,41.4295,41.4945,64500.0
2009-12-11 13:30:00,63.85,63.98,63.84,63.95,46200.0,41.4945,41.579,41.488,41.5595,46200.0
2009-12-11 13:40:00,63.94,63.95,63.77,63.8,39700.0,41.553,41.5595,41.4425,41.462,39700.0
2009-12-11 13:50:00,63.8,63.94,63.77,63.86,65300.0,41.462,41.553,41.4425,41.501,65300.0
2009-12-11 14:00:00,63.85,64.01,63.78,63.99,62000.0,41.4945,41.5985,41.449,41.5855,62000.0
2009-12-11 14:10:00,63.99,64.03,63.94,63.94,56000.0,41.5855,41.6115,41.553,41.553,56000.0
2009-12-11 14:20:00,63.94,64.06,63.93,63.94,61400.0,41.553,41.631,41.5465,41.553,61400.0
2009-12-11 14:30:00,63.94,64.0,63.83,63.87,51700.0,41.553,41.592,41.4815,41.5075,51700.0
2009-12-11 14:40:00,63.87,63.99,63.8,63.91,56200.0,41.5075,41.5855,41.462,41.5335,56200.0
2009-12-11 14:50:00,63.92,63.98,63.78,63.79,54800.0,41.54,41.579,41.449,41.4555,54800.0
2009-12-11 15:00:00,63.79,63.86,63.71,63.84,66500.0,41.4555,41.501,41.4035,41.488,66500.0
2009-12-11 15:10:00,63.84,63.93,63.82,63.86,63000.0,41.488,41.5465,41.475,41.501,63000.0
2009-12-11 15:20:00,63.87,64.09,63.84,64.03,124900.0,41.5075,41.6505,41.488,41.6115,124900.0
2009-12-11 15:30:00,64.04,64.07,63.98,63.98,104900.0,41.618,41.6375,41.579,41.579,104900.0
2009-12-11 15:40:00,64.0,64.01,63.87,63.91,150400.0,41.592,41.5985,41.5075,41.5335,150400.0
2009-12-11 15:50:00,63.91,63.93,63.76,63.92,287500.0,41.5335,41.5465,41.436,41.54,287500.0
2009-12-14 09:30:00,66.8,68.2,66.68,66.99,914400.0,43.4116,44.3215,43.3337,43.5351,914400.0
2009-12-14 09:40:00,66.93,67.14,66.77,66.99,411600.0,43.4961,43.6326,43.3921,43.5351,411600.0
2009-12-14 09:50:00,67.0,67.25,66.92,67.2,311100.0,43.5416,43.7041,43.4896,43.6716,311100.0
2009-12-14 10:00:00,67.2,67.2,66.5,66.52,522100.0,43.6716,43.6716,43.2167,43.2297,522100.0
2009-12-14 10:10:00,66.52,67.05,66.51,66.9,403800.0,43.2297,43.5741,43.2232,43.4766,403800.0
2009-12-14 10:20:00,66.9,67.24,66.79,67.2,258300.0,43.4766,43.6976,43.4051,43.6716,258300.0
2009-12-14 10:30:00,67.21,67.32,67.1,67.16,219600.0,43.6781,43.7496,43.6066,43.6456,219600.0
2009-12-14 10:40:00,67.17,67.38,67.14,67.32,161500.0,43.6521,43.7886,43.6326,43.7496,161500.0
2009-12-14 10:50:00,67.33,67.45,67.19,67.24,186000.0,43.7561,43.8341,43.6651,43.6976,186000.0
2009-12-14 11:00:00,67.24,67.34,67.2,67.29,104500.0,43.6976,43.7626,43.6716,43.7301,104500.0
2009-12-14 11:10:00,67.3,67.32,67.21,67.28,117700.0,43.7366,43.7496,43.6781,43.7236,117700.0
2009-12-14 11:20:00,67.3,67.48,67.22,67.27,164300.0,43.7366,43.8536,43.6846,43.7171,164300.0
2009-12-14 11:30:00,67.27,67.47,67.23,67.45,111300.0,43.7171,43.8471,43.6911,43.8341,111300.0
2009-12-14 11:40:00,67.45,68.14,67.28,68.13,590800.0,43.8341,44.2825,43.7236,44.276,590800.0
2009-12-14 11:50:00,68.13,68.34,67.64,67.74,373800.0,44.276,44.4124,43.9575,44.0225,373800.0
2009-12-14 12:00:00,67.74,67.79,67.56,67.59,115600.0,44.0225,44.055,43.9055,43.925,115600.0
2009-12-14 12:10:00,67.59,67.66,67.4,67.51,100800.0,43.925,43.9705,43.8016,43.873,100800.0
2009-12-14 12:20:00,67.51,67.55,67.33,67.38,101100.0,43.873,43.899,43.7561,43.7886,101100.0
2009-12-14 12:30:00,67.38,67.53,67.24,67.5,114300.0,43.7886,43.886,43.6976,43.8665,114300.0
2009-12-14 12:40:00,67.51,67.53,67.28,67.3,61800.0,43.873,43.886,43.7236,43.7366,61800.0
2009-12-14 12:50:00,67.31,67.46,67.27,67.28,86400.0,43.7431,43.8406,43.7171,43.7236,86400.0
2009-12-14 13:00:00,67.28,67.34,67.21,67.26,129800.0,43.7236,43.7626,43.6781,43.7106,129800.0
2009-12-14 13:10:00,67.26,67.28,67.03,67.13,140700.0,43.7106,43.7236,43.5611,43.6261,140700.0
2009-12-14 13:20:00,67.13,67.26,67.12,67.21,105300.0,43.6261,43.7106,43.6196,43.6781,105300.0
2009-12-14 13:30:00,67.21,67.3,67.14,67.26,148100.0,43.6781,43.7366,43.6326,43.7106,148100.0
2009-12-14 13:40:00,67.25,67.27,67.16,67.25,123500.0,43.7041,43.7171,43.6456,43.7041,123500.0
2009-12-14 13:50:00,67.25,67.4,67.19,67.38,99900.0,43.7041,43.8016,43.6651,43.7886,99900.0
2009-12-14 14:00:00,67.38,67.41,67.05,67.14,131100.0,43.7886,43.8081,43.5741,43.6326,131100.0
2009-12-14 14:10:00,67.14,67.21,67.07,67.15,129000.0,43.6326,43.6781,43.5871,43.6391,129000.0
2009-12-14 14:20:00,67.15,67.2,67.03,67.06,63900.0,43.6391,43.6716,43.5611,43.5806,63900.0
2009-12-14 14:30:00,67.08,67.35,67.04,67.35,193500.0,43.5936,43.7691,43.5676,43.7691,193500.0
2009-12-14 14:40:00,67.35,67.45,67.12,67.13,103400.0,43.7691,43.8341,43.6196,43.6261,103400.0
2009-12-14 14:50:00,67.13,67.18,67.04,67.11,152300.0,43.6261,43.6586,43.5676,43.6131,152300.0
2009-12-14 15:00:00,67.12,67.13,66.97,67.04,250200.0,43.6196,43.6261,43.5221,43.5676,250200.0
2009-12-14 15:10:00,67.04,67.19,67.0,67.15,180400.0,43.5676,43.6651,43.5416,43.6391,180400.0
2009-12-14 15:20:00,67.15,67.16,66.87,67.01,233800.0,43.6391,43.6456,43.4571,43.5481,233800.0
2009-12-14 15:30:00,67.02,67.06,66.9,67.01,211700.0,43.5546,43.5806,43.4766,43.5481,211700.0
2009-12-14 15:40:00,67.01,67.01,66.74,66.9,275700.0,43.5481,43.5481,43.3726,43.4766,275700.0
2009-12-14 15:50:00,66.91,66.91,66.67,66.8,590500.0,43.4831,43.4831,43.3272,43.4116,590500.0
2009-12-15 09:30:00,67.2,67.2,66.17,66.56,296400.0,43.6716,43.6716,43.0022,43.2557,296400.0
2009-12-15 09:40:00,66.59,66.89,66.52,66.57,327100.0,43.2752,43.4701,43.2297,43.2622,327100.0
2009-12-15 09:50:00,66.57,66.77,66.54,66.55,129900.0,43.2622,43.3921,43.2427,43.2492,129900.0
2009-12-15 10:00:00,66.54,66.69,66.32,66.49,96800.0,43.2427,43.3401,43.0997,43.2102,96800.0
2009-12-15 10:10:00,66.49,66.56,66.38,66.55,88800.0,43.2102,43.2557,43.1387,43.2492,88800.0
2009-12-15 10:20:00,66.55,66.72,66.5,66.5,98700.0,43.2492,43.3596,43.2167,43.2167,98700.0
2009-12-15 10:30:00,66.48,66.73,66.48,66.71,89300.0,43.2037,43.3661,43.2037,43.3531,89300.0
2009-12-15 10:40:00,66.71,66.84,66.6,66.63,103600.0,43.3531,43.4376,43.2817,43.3012,103600.0
2009-12-15 10:50:00,66.6,66.76,66.6,66.69,161300.0,43.2817,43.3856,43.2817,43.3401,161300.0
2009-12-15 11:00:00,66.69,66.7,66.56,66.69,94000.0,43.3401,43.3466,43.2557,43.3401,94000.0
2009-12-15 11:10:00,66.69,66.72,66.55,66.7,86000.0,43.3401,43.3596,43.2492,43.3466,86000.0
2009-12-15 11:20:00,66.7,66.7,66.58,66.61,58300.0,43.3466,43.3466,43.2687,43.2882,58300.0
2009-12-15 11:30:00,66.62,66.7,66.59,66.63,68800.0,43.2947,43.3466,43.2752,43.3012,68800.0
2009-12-15 11:40:00,66.62,66.69,66.5,66.57,92500.0,43.2947,43.3401,43.2167,43.2622,92500.0
2009-12-15 11:50:00,66.58,66.67,66.55,66.58,79000.0,43.2687,43.3272,43.2492,43.2687,79000.0
2009-12-15 12:00:00,66.59,66.6,66.46,66.47,111400.0,43.2752,43.2817,43.1907,43.1972,111400.0
2009-12-15 12:10:00,66.47,66.59,66.42,66.44,94200.0,43.1972,43.2752,43.1647,43.1777,94200.0
2009-12-15 12:20:00,66.47,66.59,66.46,66.57,50400.0,43.1972,43.2752,43.1907,43.2622,50400.0
2009-12-15 12:30:00,66.57,66.59,66.43,66.47,60900.0,43.2622,43.2752,43.1712,43.1972,60900.0
2009-12-15 12:40:00,66.48,66.52,66.31,66.4,78400.0,43.2037,43.2297,43.0932,43.1517,78400.0
2009-12-15 12:50:00,66.4,66.41,66.23,66.28,106000.0,43.1517,43.1582,43.0412,43.0737,106000.0
2009-12-15 13:00:00,66.28,66.52,66.2,66.47,721800.0,43.0737,43.2297,43.0217,43.1972,721800.0
2009-12-15 13:10:00,66.47,66.65,66.47,66.56,73800.0,43.1972,43.3142,43.1972,43.2557,73800.0
2009-12-15 13:20:00,66.57,66.6,66.48,66.59,42100.0,43.2622,43.2817,43.2037,43.2752,42100.0
2009-12-15 13:30:00,66.59,66.6,66.51,66.57,43300.0,43.2752,43.2817,43.2232,43.2622,43300.0
2009-12-15 13:40:00,66.59,66.59,66.43,66.47,124500.0,43.2752,43.2752,43.1712,43.1972,124500.0
2009-12-15 13:50:00,66.47,66.59,66.34,66.42,112700.0,43.1972,43.2752,43.1127,43.1647,112700.0
2009-12-15 14:00:00,66.42,66.56,66.39,66.5,102000.0,43.1647,43.2557,43.1452,43.2167,102000.0
2009-12-15 14:10:00,66.5,66.63,66.49,66.54,68900.0,43.2167,43.3012,43.2102,43.2427,68900.0
2009-12-15 14:20:00,66.53,66.57,66.36,66.4,114800.0,43.2362,43.2622,43.1257,43.1517,114800.0
2009-12-15 14:30:00,66.42,66.5,66.35,66.43,68300.0,43.1647,43.2167,43.1192,43.1712,68300.0
2009-12-15 14:40:00,66.44,66.5,66.39,66.4,51100.0,43.1777,43.2167,43.1452,43.1517,51100.0
2009-12-15 14:50:00,66.4,66.4,66.25,66.29,100200.0,43.1517,43.1517,43.0542,43.0802,100200.0
2009-12-15 15:00:00,66.3,66.45,66.3,66.42,91100.0,43.0867,43.1842,43.0867,43.1647,91100.0
2009-12-15 15:10:00,66.43,66.46,66.37,66.43,70400.0,43.1712,43.1907,43.1322,43.1712,70400.0
2009-12-15 15:20:00,66.42,67.07,66.16,66.35,196200.0,43.1647,43.5871,42.9957,43.1192,196200.0
2009-12-15 15:30:00,66.35,66.38,66.24,66.28,168500.0,43.1192,43.1387,43.0477,43.0737,168500.0
2009-12-15 15:40:00,66.28,66.33,66.05,66.19,209600.0,43.0737,43.1062,42.9242,43.0152,209600.0
2009-12-15 15:50:00,66.19,66.46,66.19,66.41,370100.0,43.0152,43.1907,43.0152,43.1582,370100.0
2009-12-16 09:30:00,66.78,66.96,66.51,66.91,118000.0,43.3986,43.5156,43.2232,43.4831,118000.0
2009-12-16 09:40:00,66.93,67.03,66.83,66.99,128800.0,43.4961,43.5611,43.4311,43.5351,128800.0
2009-12-16 09:50:00,67.01,67.3,66.98,67.02,116000.0,43.5481,43.7366,43.5286,43.5546,116000.0
2009-12-16 10:00:00,67.0,67.3,66.99,67.21,161600.0,43.5416,43.7366,43.5351,43.6781,161600.0
2009-12-16 10:10:00,67.22,67.25,67.06,67.12,78200.0,43.6846,43.7041,43.5806,43.6196,78200.0
2009-12-16 10:20:00,67.12,67.33,67.03,67.23,89000.0,43.6196,43.7561,43.5611,43.6911,89000.0
2009-12-16 10:30:00,67.25,67.91,67.24,67.84,259300.0,43.7041,44.133,43.6976,44.0875,259300.0
2009-12-16 10:40:00,67.86,68.1,67.77,67.8,167500.0,44.1005,44.2565,44.042,44.0615,167500.0
2009-12-16 10:50:00,67.78,68.0,67.78,68.0,90700.0,44.0485,44.1915,44.0485,44.1915,90700.0
2009-12-16 11:00:00,67.99,68.21,67.97,68.18,112800.0,44.185,44.328,44.172,44.3085,112800.0
2009-12-16 11:10:00,68.18,68.29,68.1,68.11,100300.0,44.3085,44.3799,44.2565,44.263,100300.0
2009-12-16 11:20:00,68.13,68.25,68.08,68.25,82200.0,44.276,44.354,44.2435,44.354,82200.0
2009-12-16 11:30:00,68.25,68.3,68.1,68.25,116100.0,44.354,44.3864,44.2565,44.354,116100.0
2009-12-16 11:40:00,68.26,68.3,68.16,68.25,79000.0,44.3605,44.3864,44.2955,44.354,79000.0
2009-12-16 11:50:00,68.24,68.24,68.13,68.17,80000.0,44.3475,44.3475,44.276,44.302,80000.0
2009-12-16 12:00:00,68.17,68.25,68.13,68.19,68800.0,44.302,44.354,44.276,44.315,68800.0
2009-12-16 12:10:00,68.19,68.19,68.07,68.1,74400.0,44.315,44.315,44.237,44.2565,74400.0
2009-12-16 12:20:00,68.11,68.2,68.03,68.18,79400.0,44.263,44.3215,44.211,44.3085,79400.0
2009-12-16 12:30:00,68.2,68.23,68.13,68.23,65800.0,44.3215,44.341,44.276,44.341,65800.0
2009-12-16 12:40:00,68.22,68.23,68.04,68.05,36000.0,44.3345,44.341,44.2175,44.224,36000.0
2009-12-16 12:50:00,68.06,68.08,68.0,68.0,66700.0,44.2305,44.2435,44.1915,44.1915,66700.0
2009-12-16 13:00:00,68.0,68.07,68.0,68.06,71100.0,44.1915,44.237,44.1915,44.2305,71100.0
2009-12-16 13:10:00,68.05,68.25,68.02,68.17,50900.0,44.224,44.354,44.2045,44.302,50900.0
2009-12-16 13:20:00,68.17,68.25,68.15,68.22,77500.0,44.302,44.354,44.289,44.3345,77500.0
2009-12-16 13:30:00,68.21,68.27,68.19,68.23,83300.0,44.328,44.367,44.315,44.341,83300.0
2009-12-16 13:40:00,68.24,68.28,68.15,68.16,70400.0,44.3475,44.3735,44.289,44.2955,70400.0
2009-12-16 13:50:00,68.17,68.19,68.08,68.11,47400.0,44.302,44.315,44.2435,44.263,47400.0
2009-12-16 14:00:00,68.11,68.14,68.02,68.03,104400.0,44.263,44.2825,44.2045,44.211,104400.0
2009-12-16 14:10:00,68.03,68.21,67.99,68.13,95400.0,44.211,44.328,44.185,44.276,95400.0
2009-12-16 14:20:00,68.16,68.22,67.9,68.08,91300.0,44.2955,44.3345,44.1265,44.2435,91300.0
2009-12-16 14:30:00,68.09,68.13,67.96,68.13,51000.0,44.25,44.276,44.1655,44.276,51000.0
2009-12-16 14:40:00,68.12,68.14,67.97,68.0,69900.0,44.2695,44.2825,44.172,44.1915,69900.0
2009-12-16 14:50:00,67.99,68.06,67.87,67.95,98100.0,44.185,44.2305,44.107,44.159,98100.0
2009-12-16 15:00:00,67.95,68.01,67.86,67.98,98600.0,44.159,44.198,44.1005,44.1785,98600.0
2009-12-16 15:10:00,67.97,68.17,67.94,68.14,106200.0,44.172,44.302,44.1525,44.2825,106200.0
2009-12-16 15:20:00,68.15,68.18,67.8,67.82,101500.0,44.289,44.3085,44.0615,44.0745,101500.0
2009-12-16 15:30:00,67.81,68.03,67.8,68.03,81900.0,44.068,44.211,44.0615,44.211,81900.0
2009-12-16 15:40:00,68.02,68.02,67.84,67.97,138700.0,44.2045,44.2045,44.0875,44.172,138700.0
2009-12-16 15:50:00,67.97,67.97,67.8,67.97,229400.0,44.172,44.172,44.0615,44.172,229400.0
2009-12-17 09:30:00,67.91,68.21,67.45,68.02,311100.0,44.133,44.328,43.8341,44.2045,311100.0
2009-12-17 09:40:00,68.03,68.07,67.57,67.57,132000.0,44.211,44.237,43.912,43.912,132000.0
2009-12-17 09:50:00,67.57,67.58,66.97,66.97,177600.0,43.912,43.9185,43.5221,43.5221,177600.0
2009-12-17 10:00:00,66.97,67.29,66.97,67.29,117900.0,43.5221,43.7301,43.5221,43.7301,117900.0
2009-12-17 10:10:00,67.29,67.45,67.2,67.33,81300.0,43.7301,43.8341,43.6716,43.7561,81300.0
2009-12-17 10:20:00,67.35,67.51,67.31,67.47,42500.0,43.7691,43.873,43.7431,43.8471,42500.0
2009-12-17 10:30:00,67.48,68.65,67.46,68.35,396000.0,43.8536,44.6139,43.8406,44.4189,396000.0
2009-12-17 10:40:00,68.37,68.87,68.27,68.82,234100.0,44.4319,44.7569,44.367,44.7244,234100.0
2009-12-17 10:50:00,68.85,69.44,68.82,69.22,516000.0,44.7439,45.1273,44.7244,44.9843,516000.0
2009-12-17 11:00:00,69.22,69.23,68.72,68.98,220300.0,44.9843,44.9908,44.6594,44.8284,220300.0
2009-12-17 11:10:00,68.98,69.18,68.95,68.97,167700.0,44.8284,44.9583,44.8089,44.8219,167700.0
2009-12-17 11:20:00,68.97,69.16,68.95,69.01,195800.0,44.8219,44.9453,44.8089,44.8479,195800.0
2009-12-17 11:30:00,69.01,69.07,68.85,69.02,155500.0,44.8479,44.8869,44.7439,44.8544,155500.0
2009-12-17 11:40:00,69.03,69.08,68.87,68.97,112900.0,44.8609,44.8934,44.7569,44.8219,112900.0
2009-12-17 11:50:00,68.97,68.97,68.75,68.93,102800.0,44.8219,44.8219,44.6789,44.7959,102800.0
2009-12-17 12:00:00,68.92,68.95,68.83,68.93,155700.0,44.7894,44.8089,44.7309,44.7959,155700.0
2009-12-17 12:10:00,68.94,68.94,68.8,68.85,82000.0,44.8024,44.8024,44.7114,44.7439,82000.0
2009-12-17 12:20:00,68.84,68.93,68.82,68.93,71800.0,44.7374,44.7959,44.7244,44.7959,71800.0
2009-12-17 12:30:00,68.93,69.13,68.93,69.09,106100.0,44.7959,44.9258,44.7959,44.8998,106100.0
2009-12-17 12:40:00,69.07,69.09,68.9,68.99,85400.0,44.8869,44.8998,44.7764,44.8349,85400.0
2009-12-17 12:50:00,69.0,69.09,68.97,69.04,40100.0,44.8414,44.8998,44.8219,44.8674,40100.0
2009-12-17 13:00:00,69.05,69.08,68.9,68.9,83300.0,44.8739,44.8934,44.7764,44.7764,83300.0
2009-12-17 13:10:00,68.9,68.99,68.87,68.91,82800.0,44.7764,44.8349,44.7569,44.7829,82800.0
2009-12-17 13:20:00,68.91,69.02,68.87,69.02,44200.0,44.7829,44.8544,44.7569,44.8544,44200.0
2009-12-17 13:30:00,69.01,69.03,68.93,68.93,52700.0,44.8479,44.8609,44.7959,44.7959,52700.0
2009-12-17 13:40:00,68.93,68.98,68.64,68.64,101700.0,44.7959,44.8284,44.6074,44.6074,101700.0
2009-12-17 13:50:00,68.64,68.9,68.6,68.88,146200.0,44.6074,44.7764,44.5814,44.7634,146200.0
2009-12-17 14:00:00,68.87,68.89,68.75,68.77,62800.0,44.7569,44.7699,44.6789,44.6919,62800.0
2009-12-17 14:10:00,68.78,68.88,68.7,68.7,53400.0,44.6984,44.7634,44.6464,44.6464,53400.0
2009-12-17 14:20:00,68.69,68.81,68.69,68.75,80100.0,44.6399,44.7179,44.6399,44.6789,80100.0
2009-12-17 14:30:00,68.74,69.04,68.74,69.02,56200.0,44.6724,44.8674,44.6724,44.8544,56200.0
2009-12-17 14:40:00,69.01,69.05,68.97,69.01,82900.0,44.8479,44.8739,44.8219,44.8479,82900.0
2009-12-17 14:50:00,69.01,69.09,68.98,69.01,51000.0,44.8479,44.8998,44.8284,44.8479,51000.0
2009-12-17 15:00:00,69.01,69.06,68.92,69.04,76400.0,44.8479,44.8804,44.7894,44.8674,76400.0
2009-12-17 15:10:00,69.05,69.06,68.86,68.95,81800.0,44.8739,44.8804,44.7504,44.8089,81800.0
2009-12-17 15:20:00,68.94,68.95,68.88,68.91,92700.0,44.8024,44.8089,44.7634,44.7829,92700.0
2009-12-17 15:30:00,68.92,69.05,68.9,68.99,184600.0,44.7894,44.8739,44.7764,44.8349,184600.0
2009-12-17 15:40:00,68.99,69.05,68.85,68.89,198300.0,44.8349,44.8739,44.7439,44.7699,198300.0
2009-12-17 15:50:00,68.9,68.91,68.69,68.75,253200.0,44.7764,44.7829,44.6399,44.6789,253200.0
2009-12-18 09:30:00,69.51,70.0,69.26,69.89,1297300.0,45.1728,45.4912,45.0103,45.4197,1297300.0
2009-12-18 09:40:00,69.9,70.34,69.8,70.21,291900.0,45.4262,45.7122,45.3613,45.6277,291900.0
2009-12-18 09:50:00,70.2,70.21,69.76,69.86,141600.0,45.6212,45.6277,45.3353,45.4003,141600.0
2009-12-18 10:00:00,69.85,70.09,69.81,70.01,132600.0,45.3938,45.5497,45.3678,45.4977,132600.0
2009-12-18 10:10:00,70.0,70.21,69.98,70.0,111200.0,45.4912,45.6277,45.4782,45.4912,111200.0
2009-12-18 10:20:00,69.97,70.05,69.79,69.82,146000.0,45.4717,45.5237,45.3548,45.3743,146000.0
2009-12-18 10:30:00,69.83,70.0,69.78,69.88,116600.0,45.3808,45.4912,45.3483,45.4133,116600.0
2009-12-18 10:40:00,69.89,69.91,69.6,69.6,131100.0,45.4197,45.4327,45.2313,45.2313,131100.0
2009-12-18 10:50:00,69.62,69.82,69.51,69.81,111600.0,45.2443,45.3743,45.1728,45.3678,111600.0
2009-12-18 11:00:00,69.78,69.89,69.77,69.84,177100.0,45.3483,45.4197,45.3418,45.3873,177100.0
2009-12-18 11:10:00,69.84,69.92,69.53,69.53,140900.0,45.3873,45.4392,45.1858,45.1858,140900.0
2009-12-18 11:20:00,69.54,69.64,69.49,69.52,101600.0,45.1923,45.2573,45.1598,45.1793,101600.0
2009-12-18 11:30:00,69.53,69.56,69.41,69.43,87200.0,45.1858,45.2053,45.1078,45.1208,87200.0
2009-12-18 11:40:00,69.44,69.58,69.35,69.54,88600.0,45.1273,45.2183,45.0688,45.1923,88600.0
2009-12-18 11:50:00,69.54,69.76,69.52,69.7,66800.0,45.1923,45.3353,45.1793,45.2963,66800.0
2009-12-18 12:00:00,69.7,69.73,69.5,69.55,48500.0,45.2963,45.3158,45.1663,45.1988,48500.0
2009-12-18 12:10:00,69.56,69.87,69.56,69.78,77600.0,45.2053,45.4068,45.2053,45.3483,77600.0
2009-12-18 12:20:00,69.77,69.79,69.61,69.63,74200.0,45.3418,45.3548,45.2378,45.2508,74200.0
2009-12-18 12:30:00,69.64,69.89,69.61,69.79,98600.0,45.2573,45.4197,45.2378,45.3548,98600.0
2009-12-18 12:40:00,69.79,69.84,69.75,69.78,58400.0,45.3548,45.3873,45.3288,45.3483,58400.0
2009-12-18 12:50:00,69.77,69.84,69.71,69.76,64900.0,45.3418,45.3873,45.3028,45.3353,64900.0
2009-12-18 13:00:00,69.76,69.77,69.65,69.75,57500.0,45.3353,45.3418,45.2638,45.3288,57500.0
2009-12-18 13:10:00,69.76,69.79,69.62,69.68,73200.0,45.3353,45.3548,45.2443,45.2833,73200.0
2009-12-18 13:20:00,69.69,69.85,69.6,69.78,83400.0,45.2898,45.3938,45.2313,45.3483,83400.0
2009-12-18 13:30:00,69.76,69.79,69.69,69.75,50700.0,45.3353,45.3548,45.2898,45.3288,50700.0
2009-12-18 13:40:00,69.76,69.88,69.75,69.81,47800.0,45.3353,45.4133,45.3288,45.3678,47800.0
2009-12-18 13:50:00,69.81,69.84,69.7,69.8,55800.0,45.3678,45.3873,45.2963,45.3613,55800.0
2009-12-18 14:00:00,69.79,69.82,69.72,69.72,48700.0,45.3548,45.3743,45.3093,45.3093,48700.0
2009-12-18 14:10:00,69.73,69.84,69.63,69.79,93500.0,45.3158,45.3873,45.2508,45.3548,93500.0
2009-12-18 14:20:00,69.78,69.83,69.72,69.73,70200.0,45.3483,45.3808,45.3093,45.3158,70200.0
2009-12-18 14:30:00,69.74,69.8,69.66,69.76,82400.0,45.3223,45.3613,45.2703,45.3353,82400.0
2009-12-18 14:40:00,69.75,69.81,69.66,69.67,41900.0,45.3288,45.3678,45.2703,45.2768,41900.0
2009-12-18 14:50:00,69.67,69.77,69.64,69.7,77300.0,45.2768,45.3418,45.2573,45.2963,77300.0
2009-12-18 15:00:00,69.69,69.75,69.65,69.67,93600.0,45.2898,45.3288,45.2638,45.2768,93600.0
2009-12-18 15:10:00,69.67,69.71,69.55,69.65,115300.0,45.2768,45.3028,45.1988,45.2638,115300.0
2009-12-18 15:20:00,69.65,69.66,69.42,69.48,200700.0,45.2638,45.2703,45.1143,45.1533,200700.0
2009-12-18 15:30:00,69.49,69.5,69.36,69.4,152200.0,45.1598,45.1663,45.0753,45.1013,152200.0
2009-12-18 15:40:00,69.39,69.48,69.31,69.48,219200.0,45.0948,45.1533,45.0428,45.1533,219200.0
2009-12-18 15:50:00,69.48,69.62,69.48,69.62,264800.0,45.1533,45.2443,45.1533,45.2443,264800.0
2009-12-21 09:30:00,70.56,71.2,70.5,71.08,229000.0,45.8552,46.2711,45.8162,46.1931,229000.0
2009-12-21 09:40:00,71.08,71.18,70.87,70.88,149700.0,46.1931,46.2581,46.0566,46.0631,149700.0
2009-12-21 09:50:00,70.9,70.96,70.77,70.93,82200.0,46.0761,46.1151,45.9916,46.0956,82200.0
2009-12-21 10:00:00,70.93,71.15,70.92,71.11,112500.0,46.0956,46.2386,46.0891,46.2126,112500.0
2009-12-21 10:10:00,71.1,71.23,71.09,71.16,154200.0,46.2061,46.2906,46.1996,46.2451,154200.0
2009-12-21 10:20:00,71.15,71.16,70.97,71.02,109600.0,46.2386,46.2451,46.1216,46.1541,109600.0
2009-12-21 10:30:00,71.03,71.06,70.92,70.93,75600.0,46.1606,46.1801,46.0891,46.0956,75600.0
2009-12-21 10:40:00,70.95,71.0,70.87,70.91,84200.0,46.1086,46.1411,46.0566,46.0826,84200.0
2009-12-21 10:50:00,70.92,71.0,70.87,70.87,63500.0,46.0891,46.1411,46.0566,46.0566,63500.0
2009-12-21 11:00:00,70.86,70.94,70.74,70.83,80000.0,46.0501,46.1021,45.9721,46.0306,80000.0
2009-12-21 11:10:00,70.84,70.91,70.76,70.79,36900.0,46.0371,46.0826,45.9851,46.0046,36900.0
2009-12-21 11:20:00,70.78,70.88,70.75,70.76,44900.0,45.9981,46.0631,45.9786,45.9851,44900.0
2009-12-21 11:30:00,70.77,70.95,70.74,70.85,65700.0,45.9916,46.1086,45.9721,46.0436,65700.0
2009-12-21 11:40:00,70.84,70.86,70.73,70.74,39900.0,46.0371,46.0501,45.9656,45.9721,39900.0
2009-12-21 11:50:00,70.76,70.95,70.73,70.94,41800.0,45.9851,46.1086,45.9656,46.1021,41800.0
2009-12-21 12:00:00,70.92,71.08,70.9,71.05,53300.0,46.0891,46.1931,46.0761,46.1736,53300.0
2009-12-21 12:10:00,71.06,71.11,71.03,71.11,48300.0,46.1801,46.2126,46.1606,46.2126,48300.0
2009-12-21 12:20:00,71.09,71.15,70.99,71.02,36700.0,46.1996,46.2386,46.1346,46.1541,36700.0
2009-12-21 12:30:00,71.03,71.08,70.98,70.98,34500.0,46.1606,46.1931,46.1281,46.1281,34500.0
2009-12-21 12:40:00,70.97,71.0,70.8,70.86,41400.0,46.1216,46.1411,46.0111,46.0501,41400.0
2009-12-21 12:50:00,70.85,70.9,70.75,70.75,80000.0,46.0436,46.0761,45.9786,45.9786,80000.0
2009-12-21 13:00:00,70.77,70.79,70.65,70.7,46400.0,45.9916,46.0046,45.9137,45.9461,46400.0
2009-12-21 13:10:00,70.68,70.7,70.55,70.58,63100.0,45.9331,45.9461,45.8487,45.8682,63100.0
2009-12-21 13:20:00,70.59,70.75,70.59,70.75,34200.0,45.8747,45.9786,45.8747,45.9786,34200.0
2009-12-21 13:30:00,70.73,70.77,70.61,70.66,44600.0,45.9656,45.9916,45.8877,45.9202,44600.0
2009-12-21 13:40:00,70.67,70.68,70.5,70.66,42800.0,45.9267,45.9331,45.8162,45.9202,42800.0
2009-12-21 13:50:00,70.66,70.72,70.61,70.7,39400.0,45.9202,45.9591,45.8877,45.9461,39400.0
2009-12-21 14:00:00,70.7,70.7,70.6,70.64,50200.0,45.9461,45.9461,45.8812,45.9072,50200.0
2009-12-21 14:10:00,70.64,70.82,70.61,70.8,42500.0,45.9072,46.0241,45.8877,46.0111,42500.0
2009-12-21 14:20:00,70.81,70.94,70.79,70.94,60200.0,46.0176,46.1021,46.0046,46.1021,60200.0
2009-12-21 14:30:00,70.93,70.94,70.85,70.9,29500.0,46.0956,46.1021,46.0436,46.0761,29500.0
2009-12-21 14:40:00,70.9,70.93,70.86,70.86,44800.0,46.0761,46.0956,46.0501,46.0501,44800.0
2009-12-21 14:50:00,70.86,70.92,70.83,70.87,42200.0,46.0501,46.0891,46.0306,46.0566,42200.0
2009-12-21 15:00:00,70.89,70.89,70.66,70.69,61200.0,46.0696,46.0696,45.9202,45.9396,61200.0
2009-12-21 15:10:00,70.7,70.72,70.59,70.62,89100.0,45.9461,45.9591,45.8747,45.8942,89100.0
2009-12-21 15:20:00,70.62,70.74,70.58,70.67,57000.0,45.8942,45.9721,45.8682,45.9267,57000.0
2009-12-21 15:30:00,70.67,70.69,70.55,70.63,84900.0,45.9267,45.9396,45.8487,45.9007,84900.0
2009-12-21 15:40:00,70.64,70.7,70.55,70.57,102200.0,45.9072,45.9461,45.8487,45.8617,102200.0
2009-12-21 15:50:00,70.57,70.74,70.55,70.66,146800.0,45.8617,45.9721,45.8487,45.9202,146800.0
2009-12-22 09:30:00,70.66,71.0,70.5,70.87,223900.0,45.9202,46.1411,45.8162,46.0566,223900.0
2009-12-22 09:40:00,70.86,71.31,70.8,70.94,170200.0,46.0501,46.3426,46.0111,46.1021,170200.0
2009-12-22 09:50:00,70.99,71.11,70.77,70.99,98900.0,46.1346,46.2126,45.9916,46.1346,98900.0
2009-12-22 10:00:00,70.99,71.14,70.8,71.06,128300.0,46.1346,46.2321,46.0111,46.1801,128300.0
2009-12-22 10:10:00,71.04,71.25,71.04,71.16,77300.0,46.1671,46.3036,46.1671,46.2451,77300.0
2009-12-22 10:20:00,71.14,71.27,71.11,71.26,109300.0,46.2321,46.3166,46.2126,46.3101,109300.0
2009-12-22 10:30:00,71.27,71.34,71.18,71.26,89700.0,46.3166,46.3621,46.2581,46.3101,89700.0
2009-12-22 10:40:00,71.28,71.28,70.87,70.93,78200.0,46.3231,46.3231,46.0566,46.0956,78200.0
2009-12-22 10:50:00,70.93,71.0,70.84,70.84,37500.0,46.0956,46.1411,46.0371,46.0371,37500.0
2009-12-22 11:00:00,70.84,70.87,70.65,70.87,68700.0,46.0371,46.0566,45.9137,46.0566,68700.0
2009-12-22 11:10:00,70.88,70.88,70.7,70.76,52300.0,46.0631,46.0631,45.9461,45.9851,52300.0
2009-12-22 11:20:00,70.77,70.97,70.75,70.94,47200.0,45.9916,46.1216,45.9786,46.1021,47200.0
2009-12-22 11:30:00,70.92,70.92,70.77,70.84,24400.0,46.0891,46.0891,45.9916,46.0371,24400.0
2009-12-22 11:40:00,70.84,70.86,70.75,70.81,23200.0,46.0371,46.0501,45.9786,46.0176,23200.0
2009-12-22 11:50:00,70.81,70.95,70.8,70.93,23600.0,46.0176,46.1086,46.0111,46.0956,23600.0
2009-12-22 12:00:00,70.94,70.97,70.85,70.87,45300.0,46.1021,46.1216,46.0436,46.0566,45300.0
2009-12-22 12:10:00,70.87,70.89,70.69,70.75,45500.0,46.0566,46.0696,45.9396,45.9786,45500.0
2009-12-22 12:20:00,70.75,70.82,70.67,70.82,33200.0,45.9786,46.0241,45.9267,46.0241,33200.0
2009-12-22 12:30:00,70.81,70.93,70.81,70.88,24000.0,46.0176,46.0956,46.0176,46.0631,24000.0
2009-12-22 12:40:00,70.88,70.97,70.79,70.91,54100.0,46.0631,46.1216,46.0046,46.0826,54100.0
2009-12-22 12:50:00,70.92,71.09,70.89,71.07,56100.0,46.0891,46.1996,46.0696,46.1866,56100.0
2009-12-22 13:00:00,71.05,71.13,70.96,71.12,38700.0,46.1736,46.2256,46.1151,46.2191,38700.0
2009-12-22 13:10:00,71.14,71.17,71.08,71.1,22800.0,46.2321,46.2516,46.1931,46.2061,22800.0
2009-12-22 13:20:00,71.08,71.09,71.03,71.03,29900.0,46.1931,46.1996,46.1606,46.1606,29900.0
2009-12-22 13:30:00,71.03,71.16,70.99,71.14,53300.0,46.1606,46.2451,46.1346,46.2321,53300.0
2009-12-22 13:40:00,71.11,71.16,71.04,71.15,33800.0,46.2126,46.2451,46.1671,46.2386,33800.0
2009-12-22 13:50:00,71.15,71.19,71.09,71.13,38300.0,46.2386,46.2646,46.1996,46.2256,38300.0
2009-12-22 14:00:00,71.12,71.13,70.96,70.99,57300.0,46.2191,46.2256,46.1151,46.1346,57300.0
2009-12-22 14:10:00,71.01,71.06,70.92,71.01,64400.0,46.1476,46.1801,46.0891,46.1476,64400.0
2009-12-22 14:20:00,70.99,71.09,70.96,71.09,41700.0,46.1346,46.1996,46.1151,46.1996,41700.0
2009-12-22 14:30:00,71.08,71.19,71.05,71.16,43600.0,46.1931,46.2646,46.1736,46.2451,43600.0
2009-12-22 14:40:00,71.16,71.22,71.14,71.16,45500.0,46.2451,46.2841,46.2321,46.2451,45500.0
2009-12-22 14:50:00,71.16,71.22,71.11,71.15,35900.0,46.2451,46.2841,46.2126,46.2386,35900.0
2009-12-22 15:00:00,71.14,71.15,70.96,71.0,51000.0,46.2321,46.2386,46.1151,46.1411,51000.0
2009-12-22 15:10:00,71.0,71.01,70.8,70.91,77600.0,46.1411,46.1476,46.0111,46.0826,77600.0
2009-12-22 15:20:00,70.91,71.04,70.87,71.03,85300.0,46.0826,46.1671,46.0566,46.1606,85300.0
2009-12-22 15:30:00,71.02,71.03,70.92,70.94,91600.0,46.1541,46.1606,46.0891,46.1021,91600.0
2009-12-22 15:40:00,70.95,71.01,70.88,71.01,81100.0,46.1086,46.1476,46.0631,46.1476,81100.0
2009-12-22 15:50:00,71.0,71.08,70.96,71.02,143100.0,46.1411,46.1931,46.1151,46.1541,143100.0
2009-12-23 09:30:00,71.28,71.39,71.04,71.25,95300.0,46.3231,46.3946,46.1671,46.3036,95300.0
2009-12-23 09:40:00,71.24,71.25,70.88,71.01,85200.0,46.2971,46.3036,46.0631,46.1476,85200.0
2009-12-23 09:50:00,70.99,71.08,70.76,70.77,91300.0,46.1346,46.1931,45.9851,45.9916,91300.0
2009-12-23 10:00:00,70.76,70.9,70.59,70.82,70400.0,45.9851,46.0761,45.8747,46.0241,70400.0
2009-12-23 10:10:00,70.8,71.05,70.77,70.98,77000.0,46.0111,46.1736,45.9916,46.1281,77000.0
2009-12-23 10:20:00,70.99,71.04,70.7,70.72,73200.0,46.1346,46.1671,45.9461,45.9591,73200.0
2009-12-23 10:30:00,70.82,71.3,70.69,71.16,147500.0,46.0241,46.3361,45.9396,46.2451,147500.0
2009-12-23 10:40:00,71.17,71.21,71.05,71.05,70700.0,46.2516,46.2776,46.1736,46.1736,70700.0
2009-12-23 10:50:00,71.05,71.06,70.86,71.0,112800.0,46.1736,46.1801,46.0501,46.1411,112800.0
2009-12-23 11:00:00,71.0,71.13,70.94,71.09,88400.0,46.1411,46.2256,46.1021,46.1996,88400.0
2009-12-23 11:10:00,71.09,71.2,70.93,71.19,101200.0,46.1996,46.2711,46.0956,46.2646,101200.0
2009-12-23 11:20:00,71.21,71.33,71.17,71.33,79700.0,46.2776,46.3556,46.2516,46.3556,79700.0
2009-12-23 11:30:00,71.32,71.5,71.3,71.49,93300.0,46.3491,46.466,46.3361,46.4595,93300.0
2009-12-23 11:40:00,71.49,71.57,71.44,71.5,75400.0,46.4595,46.5115,46.4271,46.466,75400.0
2009-12-23 11:50:00,71.49,71.73,71.47,71.73,48000.0,46.4595,46.6155,46.4466,46.6155,48000.0
2009-12-23 12:00:00,71.71,71.95,71.65,71.93,122800.0,46.6025,46.7585,46.5635,46.7455,122800.0
2009-12-23 12:10:00,71.93,71.95,71.88,71.93,58100.0,46.7455,46.7585,46.713,46.7455,58100.0
2009-12-23 12:20:00,71.94,72.11,71.94,72.09,67400.0,46.752,46.8625,46.752,46.8495,67400.0
2009-12-23 12:30:00,72.09,72.14,72.03,72.1,64400.0,46.8495,46.882,46.8105,46.856,64400.0
2009-12-23 12:40:00,72.11,72.15,72.08,72.09,36400.0,46.8625,46.8885,46.843,46.8495,36400.0
2009-12-23 12:50:00,72.1,72.22,72.07,72.15,39400.0,46.856,46.934,46.8365,46.8885,39400.0
2009-12-23 13:00:00,72.17,72.17,71.97,72.0,32800.0,46.9015,46.9015,46.7715,46.791,32800.0
2009-12-23 13:10:00,71.98,72.06,71.97,72.04,47000.0,46.778,46.83,46.7715,46.817,47000.0
2009-12-23 13:20:00,72.03,72.19,72.03,72.19,40100.0,46.8105,46.9145,46.8105,46.9145,40100.0
2009-12-23 13:30:00,72.18,72.23,72.14,72.19,45700.0,46.908,46.9405,46.882,46.9145,45700.0
2009-12-23 13:40:00,72.18,72.27,72.15,72.17,63100.0,46.908,46.9665,46.8885,46.9015,63100.0
2009-12-23 13:50:00,72.19,72.27,72.18,72.25,28700.0,46.9145,46.9665,46.908,46.9535,28700.0
2009-12-23 14:00:00,72.25,72.28,72.21,72.27,29300.0,46.9535,46.9729,46.9275,46.9665,29300.0
2009-12-23 14:10:00,72.26,72.33,72.25,72.28,40800.0,46.96,47.0054,46.9535,46.9729,40800.0
2009-12-23 14:20:00,72.29,72.37,72.22,72.28,59600.0,46.9794,47.0314,46.934,46.9729,59600.0
2009-12-23 14:30:00,72.27,72.39,72.2,72.27,72800.0,46.9665,47.0444,46.921,46.9665,72800.0
2009-12-23 14:40:00,72.27,72.37,72.21,72.26,35900.0,46.9665,47.0314,46.9275,46.96,35900.0
2009-12-23 14:50:00,72.24,72.27,72.12,72.14,34900.0,46.947,46.9665,46.869,46.882,34900.0
2009-12-23 15:00:00,72.12,72.16,72.05,72.06,54100.0,46.869,46.895,46.8235,46.83,54100.0
2009-12-23 15:10:00,72.07,72.2,72.05,72.11,65800.0,46.8365,46.921,46.8235,46.8625,65800.0
2009-12-23 15:20:00,72.09,72.16,72.07,72.13,100700.0,46.8495,46.895,46.8365,46.8755,100700.0
2009-12-23 15:30:00,72.12,72.17,72.07,72.15,111300.0,46.869,46.9015,46.8365,46.8885,111300.0
2009-12-23 15:40:00,72.16,72.16,72.03,72.09,79900.0,46.895,46.895,46.8105,46.8495,79900.0
2009-12-23 15:50:00,72.08,72.2,72.05,72.17,140700.0,46.843,46.921,46.8235,46.9015,140700.0
2009-12-24 09:30:00,72.44,72.44,72.11,72.31,56600.0,47.0769,47.0769,46.8625,46.9924,56600.0
2009-12-24 09:40:00,72.31,72.85,72.31,72.85,59100.0,46.9924,47.3434,46.9924,47.3434,59100.0
2009-12-24 09:50:00,72.86,73.08,72.73,73.07,75500.0,47.3499,47.4928,47.2654,47.4864,75500.0
2009-12-24 10:00:00,73.06,73.2,73.04,73.04,69000.0,47.4799,47.5708,47.4669,47.4669,69000.0
2009-12-24 10:10:00,73.03,73.12,72.79,73.1,47000.0,47.4604,47.5188,47.3044,47.5058,47000.0
2009-12-24 10:20:00,73.1,73.47,73.1,73.34,78300.0,47.5058,47.7463,47.5058,47.6618,78300.0
2009-12-24 10:30:00,73.34,73.38,72.69,72.8,112600.0,47.6618,47.6878,47.2394,47.3109,112600.0
2009-12-24 10:40:00,72.84,73.05,72.83,72.98,83300.0,47.3369,47.4734,47.3304,47.4279,83300.0
2009-12-24 10:50:00,72.99,73.18,72.87,73.18,58700.0,47.4344,47.5578,47.3564,47.5578,58700.0
2009-12-24 11:00:00,73.2,73.2,72.99,73.0,34500.0,47.5708,47.5708,47.4344,47.4409,34500.0
2009-12-24 11:10:00,73.0,73.05,72.98,73.02,40200.0,47.4409,47.4734,47.4279,47.4539,40200.0
2009-12-24 11:20:00,73.01,73.14,72.98,73.07,22500.0,47.4474,47.5318,47.4279,47.4864,22500.0
2009-12-24 11:30:00,73.07,73.19,73.05,73.19,24100.0,47.4864,47.5643,47.4734,47.5643,24100.0
2009-12-24 11:40:00,73.17,73.3,73.16,73.27,25400.0,47.5513,47.6358,47.5448,47.6163,25400.0
2009-12-24 11:50:00,73.27,73.28,73.01,73.03,25700.0,47.6163,47.6228,47.4474,47.4604,25700.0
2009-12-24 12:00:00,73.04,73.1,73.02,73.05,46400.0,47.4669,47.5058,47.4539,47.4734,46400.0
2009-12-24 12:10:00,73.04,73.06,72.97,73.0,48100.0,47.4669,47.4799,47.4214,47.4409,48100.0
2009-12-24 12:20:00,73.0,73.01,72.94,72.95,40600.0,47.4409,47.4474,47.4019,47.4084,40600.0
2009-12-24 12:30:00,72.96,73.01,72.94,72.97,44400.0,47.4149,47.4474,47.4019,47.4214,44400.0
2009-12-24 12:40:00,72.98,73.07,72.97,73.02,61200.0,47.4279,47.4864,47.4214,47.4539,61200.0
2009-12-24 12:50:00,73.03,73.06,72.98,73.05,48500.0,47.4604,47.4799,47.4279,47.4734,48500.0
2009-12-28 09:30:00,73.59,74.12,73.34,73.7,118900.0,47.8243,48.1687,47.6618,47.8958,118900.0
2009-12-28 09:40:00,73.73,74.05,73.73,73.94,79400.0,47.9153,48.1232,47.9153,48.0517,79400.0
2009-12-28 09:50:00,73.94,74.12,73.88,74.1,100000.0,48.0517,48.1687,48.0127,48.1557,100000.0
2009-12-28 10:00:00,74.11,74.29,74.03,74.23,101600.0,48.1622,48.2792,48.1102,48.2402,101600.0
2009-12-28 10:10:00,74.22,74.23,73.91,74.04,122000.0,48.2337,48.2402,48.0322,48.1167,122000.0
2009-12-28 10:20:00,74.05,74.06,73.64,73.64,66800.0,48.1232,48.1297,47.8568,47.8568,66800.0
2009-12-28 10:30:00,73.65,73.8,73.51,73.78,72000.0,47.8633,47.9608,47.7723,47.9478,72000.0
2009-12-28 10:40:00,73.78,73.9,73.76,73.86,55700.0,47.9478,48.0257,47.9348,47.9998,55700.0
2009-12-28 10:50:00,73.86,73.99,73.85,73.86,50300.0,47.9998,48.0842,47.9933,47.9998,50300.0
2009-12-28 11:00:00,73.85,74.05,73.82,74.04,50300.0,47.9933,48.1232,47.9738,48.1167,50300.0
2009-12-28 11:10:00,74.04,74.04,73.88,73.9,51600.0,48.1167,48.1167,48.0127,48.0257,51600.0
2009-12-28 11:20:00,73.89,74.0,73.84,74.0,39900.0,48.0192,48.0907,47.9868,48.0907,39900.0
2009-12-28 11:30:00,74.0,74.16,73.98,74.14,45300.0,48.0907,48.1947,48.0777,48.1817,45300.0
2009-12-28 11:40:00,74.15,74.15,74.03,74.11,34600.0,48.1882,48.1882,48.1102,48.1622,34600.0
2009-12-28 11:50:00,74.1,74.13,73.94,74.0,24600.0,48.1557,48.1752,48.0517,48.0907,24600.0
2009-12-28 12:00:00,74.0,74.01,73.86,73.9,35800.0,48.0907,48.0972,47.9998,48.0257,35800.0
2009-12-28 12:10:00,73.89,73.96,73.75,73.77,36200.0,48.0192,48.0647,47.9283,47.9413,36200.0
2009-12-28 12:20:00,73.77,73.78,73.66,73.7,35900.0,47.9413,47.9478,47.8698,47.8958,35900.0
2009-12-28 12:30:00,73.69,73.71,73.6,73.6,26000.0,47.8893,47.9023,47.8308,47.8308,26000.0
2009-12-28 12:40:00,73.6,73.91,73.59,73.9,44900.0,47.8308,48.0322,47.8243,48.0257,44900.0
2009-12-28 12:50:00,73.87,74.11,73.86,74.01,49700.0,48.0063,48.1622,47.9998,48.0972,49700.0
2009-12-28 13:00:00,74.02,74.13,74.01,74.04,30400.0,48.1037,48.1752,48.0972,48.1167,30400.0
2009-12-28 13:10:00,74.03,74.06,73.98,74.03,14100.0,48.1102,48.1297,48.0777,48.1102,14100.0
2009-12-28 13:20:00,74.02,74.02,73.93,73.94,31300.0,48.1037,48.1037,48.0452,48.0517,31300.0
2009-12-28 13:30:00,73.95,73.99,73.86,73.88,50100.0,48.0582,48.0842,47.9998,48.0127,50100.0
2009-12-28 13:40:00,73.88,74.0,73.74,73.75,43300.0,48.0127,48.0907,47.9218,47.9283,43300.0
2009-12-28 13:50:00,73.76,73.87,73.75,73.85,36800.0,47.9348,48.0063,47.9283,47.9933,36800.0
2009-12-28 14:00:00,73.83,73.9,73.81,73.9,53500.0,47.9803,48.0257,47.9673,48.0257,53500.0
2009-12-28 14:10:00,73.9,73.92,73.76,73.83,42900.0,48.0257,48.0387,47.9348,47.9803,42900.0
2009-12-28 14:20:00,73.83,73.88,73.76,73.77,36900.0,47.9803,48.0127,47.9348,47.9413,36900.0
2009-12-28 14:30:00,73.77,73.88,73.75,73.8,53000.0,47.9413,48.0127,47.9283,47.9608,53000.0
2009-12-28 14:40:00,73.8,73.93,73.76,73.92,46900.0,47.9608,48.0452,47.9348,48.0387,46900.0
2009-12-28 14:50:00,73.91,73.93,73.79,73.8,42300.0,48.0322,48.0452,47.9543,47.9608,42300.0
2009-12-28 15:00:00,73.79,73.91,73.75,73.91,59900.0,47.9543,48.0322,47.9283,48.0322,59900.0
2009-12-28 15:10:00,73.9,73.91,73.78,73.85,46600.0,48.0257,48.0322,47.9478,47.9933,46600.0
2009-12-28 15:20:00,73.85,73.89,73.68,73.77,71900.0,47.9933,48.0192,47.8828,47.9413,71900.0
2009-12-28 15:30:00,73.78,73.86,73.73,73.73,76400.0,47.9478,47.9998,47.9153,47.9153,76400.0
2009-12-28 15:40:00,73.74,73.92,73.74,73.82,140000.0,47.9218,48.0387,47.9218,47.9738,140000.0
2009-12-28 15:50:00,73.83,74.03,73.81,74.02,195700.0,47.9803,48.1102,47.9673,48.1037,195700.0
2009-12-29 09:30:00,74.12,74.56,74.12,74.42,132200.0,48.1687,48.4547,48.1687,48.3637,132200.0
2009-12-29 09:40:00,74.41,74.82,74.39,74.79,88300.0,48.3572,48.6236,48.3442,48.6041,88300.0
2009-12-29 09:50:00,74.79,74.94,74.53,74.54,90500.0,48.6041,48.7016,48.4352,48.4417,90500.0
2009-12-29 10:00:00,74.6,74.87,74.52,74.77,85500.0,48.4807,48.6561,48.4287,48.5911,85500.0
2009-12-29 10:10:00,74.75,74.95,74.71,74.95,62500.0,48.5781,48.7081,48.5521,48.7081,62500.0
2009-12-29 10:20:00,74.95,75.05,74.85,74.98,135400.0,48.7081,48.7731,48.6431,48.7276,135400.0
2009-12-29 10:30:00,74.98,75.03,74.77,74.77,71600.0,48.7276,48.7601,48.5911,48.5911,71600.0
2009-12-29 10:40:00,74.8,74.8,74.48,74.48,64900.0,48.6106,48.6106,48.4027,48.4027,64900.0
2009-12-29 10:50:00,74.49,74.75,74.44,74.71,52500.0,48.4092,48.5781,48.3767,48.5521,52500.0
2009-12-29 11:00:00,74.75,74.82,74.68,74.72,148400.0,48.5781,48.6236,48.5326,48.5586,148400.0
2009-12-29 11:10:00,74.72,74.76,74.29,74.34,149600.0,48.5586,48.5846,48.2792,48.3117,149600.0
2009-12-29 11:20:00,74.33,74.53,74.3,74.36,107800.0,48.3052,48.4352,48.2857,48.3247,107800.0
2009-12-29 11:30:00,74.35,74.53,74.35,74.5,97600.0,48.3182,48.4352,48.3182,48.4157,97600.0
2009-12-29 11:40:00,74.48,74.51,74.38,74.39,41900.0,48.4027,48.4222,48.3377,48.3442,41900.0
2009-12-29 11:50:00,74.38,74.56,74.37,74.56,31200.0,48.3377,48.4547,48.3312,48.4547,31200.0
2009-12-29 12:00:00,74.55,74.57,74.36,74.36,41200.0,48.4482,48.4612,48.3247,48.3247,41200.0
2009-12-29 12:10:00,74.36,74.41,74.01,74.03,78300.0,48.3247,48.3572,48.0972,48.1102,78300.0
2009-12-29 12:20:00,74.03,74.04,73.82,74.01,109100.0,48.1102,48.1167,47.9738,48.0972,109100.0
2009-12-29 12:30:00,74.0,74.1,73.97,74.03,52900.0,48.0907,48.1557,48.0712,48.1102,52900.0
2009-12-29 12:40:00,74.03,74.26,74.01,74.21,70200.0,48.1102,48.2597,48.0972,48.2272,70200.0
2009-12-29 12:50:00,74.23,74.47,74.23,74.44,86700.0,48.2402,48.3962,48.2402,48.3767,86700.0
2009-12-29 13:00:00,74.44,74.57,74.31,74.55,72400.0,48.3767,48.4612,48.2922,48.4482,72400.0
2009-12-29 13:10:00,74.55,74.7,74.55,74.67,57700.0,48.4482,48.5456,48.4482,48.5262,57700.0
2009-12-29 13:20:00,74.67,74.68,74.53,74.55,48200.0,48.5262,48.5326,48.4352,48.4482,48200.0
2009-12-29 13:30:00,74.54,74.67,74.51,74.67,40500.0,48.4417,48.5262,48.4222,48.5262,40500.0
2009-12-29 13:40:00,74.66,74.7,74.62,74.64,29900.0,48.5197,48.5456,48.4937,48.5067,29900.0
2009-12-29 13:50:00,74.64,74.73,74.64,74.7,27600.0,48.5067,48.5651,48.5067,48.5456,27600.0
2009-12-29 14:00:00,74.69,74.77,74.65,74.67,78400.0,48.5391,48.5911,48.5132,48.5262,78400.0
2009-12-29 14:10:00,74.66,74.68,74.57,74.57,62100.0,48.5197,48.5326,48.4612,48.4612,62100.0
2009-12-29 14:20:00,74.57,74.57,74.38,74.41,63200.0,48.4612,48.4612,48.3377,48.3572,63200.0
2009-12-29 14:30:00,74.41,74.42,74.31,74.37,31100.0,48.3572,48.3637,48.2922,48.3312,31100.0
2009-12-29 14:40:00,74.37,74.4,74.31,74.38,32700.0,48.3312,48.3507,48.2922,48.3377,32700.0
2009-12-29 14:50:00,74.38,74.44,74.34,74.37,81900.0,48.3377,48.3767,48.3117,48.3312,81900.0
2009-12-29 15:00:00,74.36,74.53,74.33,74.46,86800.0,48.3247,48.4352,48.3052,48.3897,86800.0
2009-12-29 15:10:00,74.46,74.55,74.43,74.52,54600.0,48.3897,48.4482,48.3702,48.4287,54600.0
2009-12-29 15:20:00,74.52,74.58,74.45,74.49,72700.0,48.4287,48.4677,48.3832,48.4092,72700.0
2009-12-29 15:30:00,74.5,74.54,74.43,74.5,101100.0,48.4157,48.4417,48.3702,48.4157,101100.0
2009-12-29 15:40:00,74.51,74.51,74.24,74.29,193900.0,48.4222,48.4222,48.2467,48.2792,193900.0
2009-12-29 15:50:00,74.29,74.33,74.2,74.2,232500.0,48.2792,48.3052,48.2207,48.2207,232500.0
2009-12-30 09:30:00,73.61,74.49,73.48,74.14,149500.0,47.8373,48.4092,47.7528,48.1817,149500.0
2009-12-30 09:40:00,74.19,74.42,74.14,74.3,64500.0,48.2142,48.3637,48.1817,48.2857,64500.0
2009-12-30 09:50:00,74.3,74.5,74.28,74.41,45200.0,48.2857,48.4157,48.2727,48.3572,45200.0
2009-12-30 10:00:00,74.44,74.5,74.36,74.43,39400.0,48.3767,48.4157,48.3247,48.3702,39400.0
2009-12-30 10:10:00,74.43,74.47,74.31,74.45,144700.0,48.3702,48.3962,48.2922,48.3832,144700.0
2009-12-30 10:20:00,74.45,74.47,74.27,74.37,53100.0,48.3832,48.3962,48.2662,48.3312,53100.0
2009-12-30 10:30:00,74.4,74.46,74.15,74.17,99500.0,48.3507,48.3897,48.1882,48.2012,99500.0
2009-12-30 10:40:00,74.15,74.17,73.95,74.0,67400.0,48.1882,48.2012,48.0582,48.0907,67400.0
2009-12-30 10:50:00,73.98,74.05,73.93,74.03,49600.0,48.0777,48.1232,48.0452,48.1102,49600.0
2009-12-30 11:00:00,74.0,74.17,73.97,74.14,40500.0,48.0907,48.2012,48.0712,48.1817,40500.0
2009-12-30 11:10:00,74.14,74.17,73.99,74.0,32800.0,48.1817,48.2012,48.0842,48.0907,32800.0
2009-12-30 11:20:00,74.0,74.18,73.97,74.0,39500.0,48.0907,48.2077,48.0712,48.0907,39500.0
2009-12-30 11:30:00,74.0,74.08,73.96,74.05,39400.0,48.0907,48.1427,48.0647,48.1232,39400.0
2009-12-30 11:40:00,74.05,74.25,73.99,74.25,35700.0,48.1232,48.2532,48.0842,48.2532,35700.0
2009-12-30 11:50:00,74.25,74.44,74.25,74.37,42300.0,48.2532,48.3767,48.2532,48.3312,42300.0
2009-12-30 12:00:00,74.38,74.5,74.38,74.45,33800.0,48.3377,48.4157,48.3377,48.3832,33800.0
2009-12-30 12:10:00,74.46,74.47,74.15,74.19,25900.0,48.3897,48.3962,48.1882,48.2142,25900.0
2009-12-30 12:20:00,74.19,74.31,74.18,74.27,32300.0,48.2142,48.2922,48.2077,48.2662,32300.0
2009-12-30 12:30:00,74.26,74.26,74.06,74.07,35600.0,48.2597,48.2597,48.1297,48.1362,35600.0
2009-12-30 12:40:00,74.07,74.09,73.99,74.09,35900.0,48.1362,48.1492,48.0842,48.1492,35900.0
2009-12-30 12:50:00,74.06,74.26,74.04,74.2,29400.0,48.1297,48.2597,48.1167,48.2207,29400.0
2009-12-30 13:00:00,74.18,74.32,74.17,74.22,29700.0,48.2077,48.2987,48.2012,48.2337,29700.0
2009-12-30 13:10:00,74.21,74.21,74.1,74.12,28500.0,48.2272,48.2272,48.1557,48.1687,28500.0
2009-12-30 13:20:00,74.12,74.2,74.11,74.11,27900.0,48.1687,48.2207,48.1622,48.1622,27900.0
2009-12-30 13:30:00,74.11,74.19,74.02,74.19,37500.0,48.1622,48.2142,48.1037,48.2142,37500.0
2009-12-30 13:40:00,74.19,74.35,74.18,74.35,24900.0,48.2142,48.3182,48.2077,48.3182,24900.0
2009-12-30 13:50:00,74.35,74.35,74.31,74.31,21500.0,48.3182,48.3182,48.2922,48.2922,21500.0
2009-12-30 14:00:00,74.32,74.34,74.2,74.26,22800.0,48.2987,48.3117,48.2207,48.2597,22800.0
2009-12-30 14:10:00,74.26,74.26,74.11,74.11,19700.0,48.2597,48.2597,48.1622,48.1622,19700.0
2009-12-30 14:20:00,74.11,74.17,74.04,74.05,33300.0,48.1622,48.2012,48.1167,48.1232,33300.0
2009-12-30 14:30:00,74.05,74.07,74.0,74.0,22300.0,48.1232,48.1362,48.0907,48.0907,22300.0
2009-12-30 14:40:00,74.0,74.12,73.98,74.12,22600.0,48.0907,48.1687,48.0777,48.1687,22600.0
2009-12-30 14:50:00,74.12,74.18,74.09,74.16,26400.0,48.1687,48.2077,48.1492,48.1947,26400.0
2009-12-30 15:00:00,74.15,74.16,74.03,74.15,33800.0,48.1882,48.1947,48.1102,48.1882,33800.0
2009-12-30 15:10:00,74.14,74.16,74.08,74.11,33100.0,48.1817,48.1947,48.1427,48.1622,33100.0
2009-12-30 15:20:00,74.13,74.2,74.11,74.11,40000.0,48.1752,48.2207,48.1622,48.1622,40000.0
2009-12-30 15:30:00,74.11,74.19,74.05,74.05,71200.0,48.1622,48.2142,48.1232,48.1232,71200.0
2009-12-30 15:40:00,74.04,74.13,74.04,74.12,62700.0,48.1167,48.1752,48.1167,48.1687,62700.0
2009-12-30 15:50:00,74.11,74.17,74.04,74.08,171700.0,48.1622,48.2012,48.1167,48.1427,171700.0
2009-12-31 09:30:00,74.14,74.5,74.14,74.44,73900.0,48.1817,48.4157,48.1817,48.3767,73900.0
2009-12-31 09:40:00,74.42,74.44,74.24,74.38,44500.0,48.3637,48.3767,48.2467,48.3377,44500.0
2009-12-31 09:50:00,74.39,74.48,74.35,74.4,29900.0,48.3442,48.4027,48.3182,48.3507,29900.0
2009-12-31 10:00:00,74.4,74.42,74.14,74.2,32300.0,48.3507,48.3637,48.1817,48.2207,32300.0
2009-12-31 10:10:00,74.2,74.23,74.07,74.2,27300.0,48.2207,48.2402,48.1362,48.2207,27300.0
2009-12-31 10:20:00,74.23,74.29,74.21,74.23,24200.0,48.2402,48.2792,48.2272,48.2402,24200.0
2009-12-31 10:30:00,74.22,74.22,73.58,73.68,101100.0,48.2337,48.2337,47.8178,47.8828,101100.0
2009-12-31 10:40:00,73.68,73.87,73.67,73.83,39900.0,47.8828,48.0063,47.8763,47.9803,39900.0
2009-12-31 10:50:00,73.83,74.0,73.83,73.98,43000.0,47.9803,48.0907,47.9803,48.0777,43000.0
2009-12-31 11:00:00,73.98,73.98,73.63,73.63,27200.0,48.0777,48.0777,47.8503,47.8503,27200.0
2009-12-31 11:10:00,73.63,73.72,73.57,73.72,33800.0,47.8503,47.9088,47.8113,47.9088,33800.0
2009-12-31 11:20:00,73.71,73.88,73.7,73.84,54800.0,47.9023,48.0127,47.8958,47.9868,54800.0
2009-12-31 11:30:00,73.84,73.86,73.66,73.82,45600.0,47.9868,47.9998,47.8698,47.9738,45600.0
2009-12-31 11:40:00,73.83,73.88,73.82,73.85,18400.0,47.9803,48.0127,47.9738,47.9933,18400.0
2009-12-31 11:50:00,73.85,73.9,73.77,73.79,19600.0,47.9933,48.0257,47.9413,47.9543,19600.0
2009-12-31 12:00:00,73.8,73.91,73.8,73.91,15700.0,47.9608,48.0322,47.9608,48.0322,15700.0
2009-12-31 12:10:00,73.92,73.95,73.83,73.86,15100.0,48.0387,48.0582,47.9803,47.9998,15100.0
2009-12-31 12:20:00,73.87,73.93,73.83,73.87,14100.0,48.0063,48.0452,47.9803,48.0063,14100.0
2009-12-31 12:30:00,73.86,73.88,73.74,73.81,16000.0,47.9998,48.0127,47.9218,47.9673,16000.0
2009-12-31 12:40:00,73.81,73.92,73.81,73.89,13400.0,47.9673,48.0387,47.9673,48.0192,13400.0
2009-12-31 12:50:00,73.91,73.98,73.89,73.89,16900.0,48.0322,48.0777,48.0192,48.0192,16900.0
2009-12-31 13:00:00,73.89,73.96,73.86,73.86,29300.0,48.0192,48.0647,47.9998,47.9998,29300.0
2009-12-31 13:10:00,73.85,73.88,73.79,73.87,22800.0,47.9933,48.0127,47.9543,48.0063,22800.0
2009-12-31 13:20:00,73.88,73.98,73.87,73.98,29000.0,48.0127,48.0777,48.0063,48.0777,29000.0
2009-12-31 13:30:00,73.99,74.0,73.93,73.99,27300.0,48.0842,48.0907,48.0452,48.0842,27300.0
2009-12-31 13:40:00,73.98,73.98,73.88,73.96,17700.0,48.0777,48.0777,48.0127,48.0647,17700.0
2009-12-31 13:50:00,73.96,73.98,73.77,73.82,15200.0,48.0647,48.0777,47.9413,47.9738,15200.0
2009-12-31 14:00:00,73.81,73.88,73.79,73.87,13800.0,47.9673,48.0127,47.9543,48.0063,13800.0
2009-12-31 14:10:00,73.86,73.92,73.86,73.9,19800.0,47.9998,48.0387,47.9998,48.0257,19800.0
2009-12-31 14:20:00,73.89,73.93,73.78,73.92,24600.0,48.0192,48.0452,47.9478,48.0387,24600.0
2009-12-31 14:30:00,73.92,74.0,73.83,74.0,33200.0,48.0387,48.0907,47.9803,48.0907,33200.0
2009-12-31 14:40:00,74.0,74.11,73.99,74.03,33700.0,48.0907,48.1622,48.0842,48.1102,33700.0
2009-12-31 14:50:00,74.03,74.14,74.02,74.14,27900.0,48.1102,48.1817,48.1037,48.1817,27900.0
2009-12-31 15:00:00,74.13,74.2,74.12,74.12,34400.0,48.1752,48.2207,48.1687,48.1687,34400.0
2009-12-31 15:10:00,74.12,74.17,74.09,74.17,31200.0,48.1687,48.2012,48.1492,48.2012,31200.0
2009-12-31 15:20:00,74.17,74.22,74.11,74.21,61300.0,48.2012,48.2337,48.1622,48.2272,61300.0
2009-12-31 15:30:00,74.21,74.22,73.79,73.82,79300.0,48.2272,48.2337,47.9543,47.9738,79300.0
2009-12-31 15:40:00,73.81,73.84,73.64,73.77,137600.0,47.9673,47.9868,47.8568,47.9413,137600.0
2009-12-31 15:50:00,73.76,73.85,73.5,73.51,217300.0,47.9348,47.9933,47.7658,47.7723,217300.0
2010-01-04 09:30:00,75.37,75.43,74.85,75.37,324400.0,48.9811,49.0201,48.6431,48.9811,324400.0
2010-01-04 09:40:00,75.37,76.07,75.21,76.07,313800.0,48.9811,49.436,48.8771,49.436,313800.0
2010-01-04 09:50:00,76.08,76.09,75.71,75.89,128200.0,49.4425,49.449,49.202,49.319,128200.0
2010-01-04 10:00:00,75.9,75.98,75.77,75.94,64400.0,49.3255,49.3775,49.241,49.3515,64400.0
2010-01-04 10:10:00,75.94,76.11,75.91,76.11,74000.0,49.3515,49.462,49.332,49.462,74000.0
2010-01-04 10:20:00,76.11,76.66,76.09,76.64,150000.0,49.462,49.8194,49.449,49.8064,150000.0
2010-01-04 10:30:00,76.63,76.68,76.38,76.41,132800.0,49.7999,49.8324,49.6374,49.6569,132800.0
2010-01-04 10:40:00,76.41,76.7,76.41,76.68,109600.0,49.6569,49.8454,49.6569,49.8324,109600.0
2010-01-04 10:50:00,76.7,76.79,76.6,76.61,141100.0,49.8454,49.9039,49.7804,49.7869,141100.0
2010-01-04 11:00:00,76.61,76.73,76.41,76.45,102200.0,49.7869,49.8649,49.6569,49.6829,102200.0
2010-01-04 11:10:00,76.45,76.6,76.36,76.55,107800.0,49.6829,49.7804,49.6244,49.7479,107800.0
2010-01-04 11:20:00,76.55,76.56,76.29,76.4,99500.0,49.7479,49.7544,49.5789,49.6504,99500.0
2010-01-04 11:30:00,76.38,76.5,76.32,76.32,91400.0,49.6374,49.7154,49.5984,49.5984,91400.0
2010-01-04 11:40:00,76.32,76.52,76.32,76.51,73200.0,49.5984,49.7284,49.5984,49.7219,73200.0
2010-01-04 11:50:00,76.48,76.51,76.34,76.35,82300.0,49.7024,49.7219,49.6114,49.6179,82300.0
2010-01-04 12:00:00,76.35,76.47,76.32,76.33,88100.0,49.6179,49.6959,49.5984,49.6049,88100.0
2010-01-04 12:10:00,76.32,76.38,76.25,76.31,81500.0,49.5984,49.6374,49.553,49.5919,81500.0
2010-01-04 12:20:00,76.32,76.46,76.31,76.43,99300.0,49.5984,49.6894,49.5919,49.6699,99300.0
2010-01-04 12:30:00,76.41,76.5,76.31,76.48,67700.0,49.6569,49.7154,49.5919,49.7024,67700.0
2010-01-04 12:40:00,76.48,76.6,76.44,76.57,62600.0,49.7024,49.7804,49.6764,49.7609,62600.0
2010-01-04 12:50:00,76.57,76.59,76.42,76.47,41400.0,49.7609,49.7739,49.6634,49.6959,41400.0
2010-01-04 13:00:00,76.48,76.49,76.42,76.47,56900.0,49.7024,49.7089,49.6634,49.6959,56900.0
2010-01-04 13:10:00,76.47,76.55,76.42,76.54,30600.0,49.6959,49.7479,49.6634,49.7414,30600.0
2010-01-04 13:20:00,76.54,76.63,76.54,76.59,46400.0,49.7414,49.7999,49.7414,49.7739,46400.0
2010-01-04 13:30:00,76.59,76.6,76.5,76.58,64700.0,49.7739,49.7804,49.7154,49.7674,64700.0
2010-01-04 13:40:00,76.58,76.75,76.54,76.74,79600.0,49.7674,49.8779,49.7414,49.8714,79600.0
2010-01-04 13:50:00,76.74,76.75,76.55,76.6,115000.0,49.8714,49.8779,49.7479,49.7804,115000.0
2010-01-04 14:00:00,76.58,76.71,76.5,76.67,56900.0,49.7674,49.8519,49.7154,49.8259,56900.0
2010-01-04 14:10:00,76.66,76.7,76.56,76.59,105600.0,49.8194,49.8454,49.7544,49.7739,105600.0
2010-01-04 14:20:00,76.59,76.65,76.5,76.54,83400.0,49.7739,49.8129,49.7154,49.7414,83400.0
2010-01-04 14:30:00,76.54,76.7,76.51,76.67,44000.0,49.7414,49.8454,49.7219,49.8259,44000.0
2010-01-04 14:40:00,76.67,76.7,76.59,76.66,70200.0,49.8259,49.8454,49.7739,49.8194,70200.0
2010-01-04 14:50:00,76.65,76.68,76.56,76.57,59100.0,49.8129,49.8324,49.7544,49.7609,59100.0
2010-01-04 15:00:00,76.56,76.6,76.51,76.59,63700.0,49.7544,49.7804,49.7219,49.7739,63700.0
2010-01-04 15:10:00,76.6,76.65,76.54,76.55,96400.0,49.7804,49.8129,49.7414,49.7479,96400.0
2010-01-04 15:20:00,76.55,76.6,76.51,76.56,57200.0,49.7479,49.7804,49.7219,49.7544,57200.0
2010-01-04 15:30:00,76.55,76.58,76.51,76.56,110600.0,49.7479,49.7674,49.7219,49.7544,110600.0
2010-01-04 15:40:00,76.56,76.57,76.51,76.54,127500.0,49.7544,49.7609,49.7219,49.7414,127500.0
2010-01-04 15:50:00,76.53,76.63,76.49,76.6,227800.0,49.7349,49.7999,49.7089,49.7804,227800.0
2010-01-05 09:30:00,76.8,76.8,76.1,76.16,191000.0,49.9104,49.9104,49.4555,49.4945,191000.0
2010-01-05 09:40:00,76.12,76.5,76.0,76.48,80600.0,49.4685,49.7154,49.3905,49.7024,80600.0
2010-01-05 09:50:00,76.48,76.72,76.37,76.4,99800.0,49.7024,49.8584,49.6309,49.6504,99800.0
2010-01-05 10:00:00,76.4,76.45,76.21,76.33,130300.0,49.6504,49.6829,49.527,49.6049,130300.0
2010-01-05 10:10:00,76.32,76.4,76.24,76.29,73800.0,49.5984,49.6504,49.5465,49.5789,73800.0
2010-01-05 10:20:00,76.29,76.49,76.21,76.29,90500.0,49.5789,49.7089,49.527,49.5789,90500.0
2010-01-05 10:30:00,76.31,76.6,76.27,76.59,106400.0,49.5919,49.7804,49.5659,49.7739,106400.0
2010-01-05 10:40:00,76.57,76.68,76.57,76.65,204200.0,49.7609,49.8324,49.7609,49.8129,204200.0
2010-01-05 10:50:00,76.63,76.7,76.61,76.63,74900.0,49.7999,49.8454,49.7869,49.7999,74900.0
2010-01-05 11:00:00,76.63,76.69,76.55,76.66,79600.0,49.7999,49.8389,49.7479,49.8194,79600.0
2010-01-05 11:10:00,76.65,76.7,76.59,76.61,120200.0,49.8129,49.8454,49.7739,49.7869,120200.0
2010-01-05 11:20:00,76.61,76.64,76.53,76.53,89100.0,49.7869,49.8064,49.7349,49.7349,89100.0
2010-01-05 11:30:00,76.54,76.59,76.46,76.5,220900.0,49.7414,49.7739,49.6894,49.7154,220900.0
2010-01-05 11:40:00,76.51,76.57,76.45,76.51,104500.0,49.7219,49.7609,49.6829,49.7219,104500.0
2010-01-05 11:50:00,76.53,76.62,76.51,76.57,107900.0,49.7349,49.7934,49.7219,49.7609,107900.0
2010-01-05 12:00:00,76.57,76.58,76.44,76.5,105600.0,49.7609,49.7674,49.6764,49.7154,105600.0
2010-01-05 12:10:00,76.49,76.61,76.46,76.6,75100.0,49.7089,49.7869,49.6894,49.7804,75100.0
2010-01-05 12:20:00,76.61,76.62,76.54,76.54,78300.0,49.7869,49.7934,49.7414,49.7414,78300.0
2010-01-05 12:30:00,76.55,76.55,76.33,76.34,100800.0,49.7479,49.7479,49.6049,49.6114,100800.0
2010-01-05 12:40:00,76.34,76.38,76.27,76.29,45000.0,49.6114,49.6374,49.5659,49.5789,45000.0
2010-01-05 12:50:00,76.29,76.38,76.25,76.36,75700.0,49.5789,49.6374,49.553,49.6244,75700.0
2010-01-05 13:00:00,76.36,76.36,76.2,76.23,92900.0,49.6244,49.6244,49.5205,49.54,92900.0
2010-01-05 13:10:00,76.23,76.25,76.22,76.23,29200.0,49.54,49.553,49.5335,49.54,29200.0
2010-01-05 13:20:00,76.23,76.28,76.07,76.09,61200.0,49.54,49.5724,49.436,49.449,61200.0
2010-01-05 13:30:00,76.09,76.12,76.02,76.05,66000.0,49.449,49.4685,49.4035,49.423,66000.0
2010-01-05 13:40:00,76.05,76.27,76.05,76.2,54900.0,49.423,49.5659,49.423,49.5205,54900.0
2010-01-05 13:50:00,76.21,76.22,76.01,76.1,65600.0,49.527,49.5335,49.397,49.4555,65600.0
2010-01-05 14:00:00,76.1,76.24,76.06,76.12,58500.0,49.4555,49.5465,49.4295,49.4685,58500.0
2010-01-05 14:10:00,76.12,76.17,76.0,76.0,60400.0,49.4685,49.501,49.3905,49.3905,60400.0
2010-01-05 14:20:00,76.0,76.12,75.88,76.09,57700.0,49.3905,49.4685,49.3125,49.449,57700.0
2010-01-05 14:30:00,76.07,76.28,76.04,76.22,50500.0,49.436,49.5724,49.4165,49.5335,50500.0
2010-01-05 14:40:00,76.22,76.43,76.22,76.42,32700.0,49.5335,49.6699,49.5335,49.6634,32700.0
2010-01-05 14:50:00,76.42,76.47,76.32,76.43,33000.0,49.6634,49.6959,49.5984,49.6699,33000.0
2010-01-05 15:00:00,76.43,76.48,76.36,76.41,93200.0,49.6699,49.7024,49.6244,49.6569,93200.0
2010-01-05 15:10:00,76.4,76.51,76.37,76.51,97000.0,49.6504,49.7219,49.6309,49.7219,97000.0
2010-01-05 15:20:00,76.51,76.59,76.47,76.57,49300.0,49.7219,49.7739,49.6959,49.7609,49300.0
2010-01-05 15:30:00,76.58,76.73,76.51,76.53,88600.0,49.7674,49.8649,49.7219,49.7349,88600.0
2010-01-05 15:40:00,76.52,76.56,76.42,76.53,131500.0,49.7284,49.7544,49.6634,49.7349,131500.0
2010-01-05 15:50:00,76.53,76.64,76.49,76.61,128800.0,49.7349,49.8064,49.7089,49.7869,128800.0
2010-01-06 09:30:00,76.58,76.7,75.8,76.08,156400.0,49.7674,49.8454,49.2605,49.4425,156400.0
2010-01-06 09:40:00,76.09,76.16,75.89,76.0,68500.0,49.449,49.4945,49.319,49.3905,68500.0
2010-01-06 09:50:00,76.0,76.12,75.87,76.06,56200.0,49.3905,49.4685,49.306,49.4295,56200.0
2010-01-06 10:00:00,76.06,76.34,75.97,76.3,121700.0,49.4295,49.6114,49.371,49.5854,121700.0
2010-01-06 10:10:00,76.29,76.34,76.05,76.12,93400.0,49.5789,49.6114,49.423,49.4685,93400.0
2010-01-06 10:20:00,76.13,76.4,76.01,76.36,86100.0,49.475,49.6504,49.397,49.6244,86100.0
2010-01-06 10:30:00,76.36,76.36,75.56,75.61,125400.0,49.6244,49.6244,49.1045,49.137,125400.0
2010-01-06 10:40:00,75.56,75.8,75.56,75.61,46700.0,49.1045,49.2605,49.1045,49.137,46700.0
2010-01-06 10:50:00,75.65,75.83,75.5,75.68,78100.0,49.163,49.28,49.0655,49.1825,78100.0
2010-01-06 11:00:00,75.68,75.85,75.66,75.75,53900.0,49.1825,49.293,49.1695,49.228,53900.0
2010-01-06 11:10:00,75.75,75.94,75.72,75.91,41300.0,49.228,49.3515,49.2085,49.332,41300.0
2010-01-06 11:20:00,75.94,76.21,75.91,76.11,117100.0,49.3515,49.527,49.332,49.462,117100.0
2010-01-06 11:30:00,76.1,76.36,76.1,76.33,109600.0,49.4555,49.6244,49.4555,49.6049,109600.0
2010-01-06 11:40:00,76.33,76.34,76.21,76.22,81300.0,49.6049,49.6114,49.527,49.5335,81300.0
2010-01-06 11:50:00,76.21,76.21,75.82,75.95,71200.0,49.527,49.527,49.2735,49.358,71200.0
2010-01-06 12:00:00,76.0,76.0,75.83,75.88,37100.0,49.3905,49.3905,49.28,49.3125,37100.0
2010-01-06 12:10:00,75.86,75.92,75.74,75.79,57400.0,49.2995,49.3385,49.2215,49.254,57400.0
2010-01-06 12:20:00,75.78,75.91,75.75,75.79,32200.0,49.2475,49.332,49.228,49.254,32200.0
2010-01-06 12:30:00,75.77,75.83,75.73,75.78,39400.0,49.241,49.28,49.215,49.2475,39400.0
2010-01-06 12:40:00,75.77,75.83,75.74,75.78,44300.0,49.241,49.28,49.2215,49.2475,44300.0
2010-01-06 12:50:00,75.78,75.91,75.78,75.9,74100.0,49.2475,49.332,49.2475,49.3255,74100.0
2010-01-06 13:00:00,75.9,75.91,75.81,75.85,30500.0,49.3255,49.332,49.267,49.293,30500.0
2010-01-06 13:10:00,75.82,75.94,75.81,75.9,56400.0,49.2735,49.3515,49.267,49.3255,56400.0
2010-01-06 13:20:00,75.9,76.14,75.89,76.11,53200.0,49.3255,49.4815,49.319,49.462,53200.0
2010-01-06 13:30:00,76.13,76.32,76.08,76.24,92200.0,49.475,49.5984,49.4425,49.5465,92200.0
2010-01-06 13:40:00,76.24,76.26,76.05,76.14,73700.0,49.5465,49.5595,49.423,49.4815,73700.0
2010-01-06 13:50:00,76.13,76.14,75.93,75.93,105900.0,49.475,49.4815,49.345,49.345,105900.0
2010-01-06 14:00:00,75.93,76.26,75.92,76.24,95100.0,49.345,49.5595,49.3385,49.5465,95100.0
2010-01-06 14:10:00,76.24,76.45,76.23,76.45,89000.0,49.5465,49.6829,49.54,49.6829,89000.0
2010-01-06 14:20:00,76.44,76.5,76.4,76.46,60200.0,49.6764,49.7154,49.6504,49.6894,60200.0
2010-01-06 14:30:00,76.46,76.56,76.45,76.51,75500.0,49.6894,49.7544,49.6829,49.7219,75500.0
2010-01-06 14:40:00,76.51,76.56,76.5,76.51,50700.0,49.7219,49.7544,49.7154,49.7219,50700.0
2010-01-06 14:50:00,76.53,76.54,76.35,76.35,50500.0,49.7349,49.7414,49.6179,49.6179,50500.0
2010-01-06 15:00:00,76.35,76.42,76.25,76.32,71000.0,49.6179,49.6634,49.553,49.5984,71000.0
2010-01-06 15:10:00,76.33,76.4,76.27,76.27,45600.0,49.6049,49.6504,49.5659,49.5659,45600.0
2010-01-06 15:20:00,76.26,76.38,76.23,76.35,66900.0,49.5595,49.6374,49.54,49.6179,66900.0
2010-01-06 15:30:00,76.35,76.49,76.31,76.46,82500.0,49.6179,49.7089,49.5919,49.6894,82500.0
2010-01-06 15:40:00,76.47,76.49,76.32,76.37,118100.0,49.6959,49.7089,49.5984,49.6309,118100.0
2010-01-06 15:50:00,76.37,76.45,76.32,76.35,147400.0,49.6309,49.6829,49.5984,49.6179,147400.0
2010-01-07 09:30:00,75.91,76.0,75.79,76.0,70000.0,49.332,49.3905,49.254,49.3905,70000.0
2010-01-07 09:40:00,75.98,76.02,75.54,75.56,74900.0,49.3775,49.4035,49.0915,49.1045,74900.0
2010-01-07 09:50:00,75.58,75.58,75.11,75.17,103600.0,49.1175,49.1175,48.8121,48.8511,103600.0
2010-01-07 10:00:00,75.19,75.71,75.06,75.7,88000.0,48.8641,49.202,48.7796,49.1955,88000.0
2010-01-07 10:10:00,75.7,75.75,75.34,75.35,75200.0,49.1955,49.228,48.9616,48.9681,75200.0
2010-01-07 10:20:00,75.36,75.61,75.36,75.49,37200.0,48.9746,49.137,48.9746,49.059,37200.0
2010-01-07 10:30:00,75.54,75.85,75.41,75.75,102300.0,49.0915,49.293,49.0071,49.228,102300.0
2010-01-07 10:40:00,75.75,75.83,75.6,75.66,93900.0,49.228,49.28,49.1305,49.1695,93900.0
2010-01-07 10:50:00,75.66,75.88,75.61,75.73,42700.0,49.1695,49.3125,49.137,49.215,42700.0
2010-01-07 11:00:00,75.75,75.86,75.67,75.76,50600.0,49.228,49.2995,49.176,49.2345,50600.0
2010-01-07 11:10:00,75.76,75.78,75.64,75.68,50700.0,49.2345,49.2475,49.1565,49.1825,50700.0
2010-01-07 11:20:00,75.67,75.75,75.45,75.46,66700.0,49.176,49.228,49.0331,49.0396,66700.0
2010-01-07 11:30:00,75.45,75.52,75.39,75.48,66800.0,49.0331,49.0785,48.9941,49.0525,66800.0
2010-01-07 11:40:00,75.48,75.5,75.31,75.34,73500.0,49.0525,49.0655,48.9421,48.9616,73500.0
2010-01-07 11:50:00,75.34,75.58,75.3,75.33,51900.0,48.9616,49.1175,48.9356,48.9551,51900.0
2010-01-07 12:00:00,75.33,75.64,75.31,75.61,124900.0,48.9551,49.1565,48.9421,49.137,124900.0
2010-01-07 12:10:00,75.61,75.75,75.58,75.68,93500.0,49.137,49.228,49.1175,49.1825,93500.0
2010-01-07 12:20:00,75.67,75.67,75.36,75.47,75800.0,49.176,49.176,48.9746,49.0461,75800.0
2010-01-07 12:30:00,75.49,75.67,75.43,75.48,47200.0,49.059,49.176,49.0201,49.0525,47200.0
2010-01-07 12:40:00,75.47,75.65,75.44,75.6,54300.0,49.0461,49.163,49.0266,49.1305,54300.0
2010-01-07 12:50:00,75.57,75.63,75.37,75.37,25700.0,49.111,49.15,48.9811,48.9811,25700.0
2010-01-07 13:00:00,75.36,75.48,75.34,75.35,42000.0,48.9746,49.0525,48.9616,48.9681,42000.0
2010-01-07 13:10:00,75.35,75.65,75.35,75.64,79600.0,48.9681,49.163,48.9681,49.1565,79600.0
2010-01-07 13:20:00,75.64,75.8,75.64,75.71,45100.0,49.1565,49.2605,49.1565,49.202,45100.0
2010-01-07 13:30:00,75.71,75.72,75.61,75.69,29000.0,49.202,49.2085,49.137,49.189,29000.0
2010-01-07 13:40:00,75.7,75.7,75.51,75.52,21900.0,49.1955,49.1955,49.072,49.0785,21900.0
2010-01-07 13:50:00,75.52,75.62,75.42,75.47,26000.0,49.0785,49.1435,49.0136,49.0461,26000.0
2010-01-07 14:00:00,75.48,75.52,75.41,75.49,41600.0,49.0525,49.0785,49.0071,49.059,41600.0
2010-01-07 14:10:00,75.49,75.56,75.41,75.43,42500.0,49.059,49.1045,49.0071,49.0201,42500.0
2010-01-07 14:20:00,75.43,75.54,75.4,75.42,60900.0,49.0201,49.0915,49.0006,49.0136,60900.0
2010-01-07 14:30:00,75.43,75.65,75.41,75.57,49000.0,49.0201,49.163,49.0071,49.111,49000.0
2010-01-07 14:40:00,75.57,75.58,75.42,75.5,80800.0,49.111,49.1175,49.0136,49.0655,80800.0
2010-01-07 14:50:00,75.5,75.56,75.42,75.48,65000.0,49.0655,49.1045,49.0136,49.0525,65000.0
2010-01-07 15:00:00,75.47,75.51,75.27,75.51,132300.0,49.0461,49.072,48.9161,49.072,132300.0
2010-01-07 15:10:00,75.5,75.69,75.49,75.61,79700.0,49.0655,49.189,49.059,49.137,79700.0
2010-01-07 15:20:00,75.59,75.76,75.59,75.68,44600.0,49.124,49.2345,49.124,49.1825,44600.0
2010-01-07 15:30:00,75.67,75.83,75.67,75.83,60300.0,49.176,49.28,49.176,49.28,60300.0
2010-01-07 15:40:00,75.84,76.11,75.83,75.96,128900.0,49.2865,49.462,49.28,49.3645,128900.0
2010-01-07 15:50:00,75.96,76.02,75.86,75.96,143900.0,49.3645,49.4035,49.2995,49.3645,143900.0
2010-01-08 09:30:00,75.41,75.45,74.75,74.77,153000.0,49.0071,49.0331,48.5781,48.5911,153000.0
2010-01-08 09:40:00,74.78,75.35,74.74,75.29,50900.0,48.5976,48.9681,48.5716,48.9291,50900.0
2010-01-08 09:50:00,75.26,75.49,75.09,75.45,46100.0,48.9096,49.059,48.7991,49.0331,46100.0
2010-01-08 10:00:00,75.47,75.47,75.09,75.16,48300.0,49.0461,49.0461,48.7991,48.8446,48300.0
2010-01-08 10:10:00,75.22,75.23,74.91,75.17,85900.0,48.8836,48.8901,48.6821,48.8511,85900.0
2010-01-08 10:20:00,75.18,75.45,75.18,75.41,79800.0,48.8576,49.0331,48.8576,49.0071,79800.0
2010-01-08 10:30:00,75.41,75.5,75.38,75.45,56000.0,49.0071,49.0655,48.9876,49.0331,56000.0
2010-01-08 10:40:00,75.47,75.6,75.43,75.56,44900.0,49.0461,49.1305,49.0201,49.1045,44900.0
2010-01-08 10:50:00,75.56,75.69,75.52,75.69,62000.0,49.1045,49.189,49.0785,49.189,62000.0
2010-01-08 11:00:00,75.69,75.83,75.61,75.8,52800.0,49.189,49.28,49.137,49.2605,52800.0
2010-01-08 11:10:00,75.81,75.89,75.66,75.79,44900.0,49.267,49.319,49.1695,49.254,44900.0
2010-01-08 11:20:00,75.79,75.89,75.71,75.73,51100.0,49.254,49.319,49.202,49.215,51100.0
2010-01-08 11:30:00,75.73,75.74,75.49,75.49,49700.0,49.215,49.2215,49.059,49.059,49700.0
2010-01-08 11:40:00,75.5,75.61,75.47,75.59,35600.0,49.0655,49.137,49.0461,49.124,35600.0
2010-01-08 11:50:00,75.6,75.92,75.59,75.92,65500.0,49.1305,49.3385,49.124,49.3385,65500.0
2010-01-08 12:00:00,75.89,76.0,75.84,75.86,43600.0,49.319,49.3905,49.2865,49.2995,43600.0
2010-01-08 12:10:00,75.84,75.93,75.82,75.9,39000.0,49.2865,49.345,49.2735,49.3255,39000.0
2010-01-08 12:20:00,75.9,75.95,75.86,75.93,16900.0,49.3255,49.358,49.2995,49.345,16900.0
2010-01-08 12:30:00,75.94,75.95,75.81,75.86,35700.0,49.3515,49.358,49.267,49.2995,35700.0
2010-01-08 12:40:00,75.86,75.88,75.8,75.8,116000.0,49.2995,49.3125,49.2605,49.2605,116000.0
2010-01-08 12:50:00,75.8,75.8,75.63,75.68,39500.0,49.2605,49.2605,49.15,49.1825,39500.0
2010-01-08 13:00:00,75.68,75.78,75.65,75.77,24600.0,49.1825,49.2475,49.163,49.241,24600.0
2010-01-08 13:10:00,75.78,75.91,75.77,75.83,22600.0,49.2475,49.332,49.241,49.28,22600.0
2010-01-08 13:20:00,75.82,75.82,75.7,75.74,22900.0,49.2735,49.2735,49.1955,49.2215,22900.0
2010-01-08 13:30:00,75.75,75.89,75.75,75.87,34200.0,49.228,49.319,49.228,49.306,34200.0
2010-01-08 13:40:00,75.88,75.92,75.68,75.73,54800.0,49.3125,49.3385,49.1825,49.215,54800.0
2010-01-08 13:50:00,75.73,75.78,75.65,75.66,101200.0,49.215,49.2475,49.163,49.1695,101200.0
2010-01-08 14:00:00,75.66,75.7,75.46,75.51,47500.0,49.1695,49.1955,49.0396,49.072,47500.0
2010-01-08 14:10:00,75.5,75.62,75.48,75.56,57400.0,49.0655,49.1435,49.0525,49.1045,57400.0
2010-01-08 14:20:00,75.55,75.6,75.47,75.6,41700.0,49.098,49.1305,49.0461,49.1305,41700.0
2010-01-08 14:30:00,75.6,75.6,75.54,75.6,26900.0,49.1305,49.1305,49.0915,49.1305,26900.0
2010-01-08 14:40:00,75.58,75.6,75.52,75.54,46100.0,49.1175,49.1305,49.0785,49.0915,46100.0
2010-01-08 14:50:00,75.55,75.73,75.54,75.71,68900.0,49.098,49.215,49.0915,49.202,68900.0
2010-01-08 15:00:00,75.71,75.85,75.69,75.84,57000.0,49.202,49.293,49.189,49.2865,57000.0
2010-01-08 15:10:00,75.83,75.84,75.76,75.8,26300.0,49.28,49.2865,49.2345,49.2605,26300.0
2010-01-08 15:20:00,75.79,75.83,75.7,75.83,52900.0,49.254,49.28,49.1955,49.28,52900.0
2010-01-08 15:30:00,75.81,76.0,75.77,76.0,67700.0,49.267,49.3905,49.241,49.3905,67700.0
2010-01-08 15:40:00,75.99,76.16,75.99,76.12,100200.0,49.384,49.4945,49.384,49.4685,100200.0
2010-01-08 15:50:00,76.12,76.24,75.99,76.12,197100.0,49.4685,49.5465,49.384,49.4685,197100.0
2010-01-11 09:30:00,75.7,76.0,75.52,75.61,149000.0,49.1955,49.3905,49.0785,49.137,149000.0
2010-01-11 09:40:00,75.61,76.0,75.56,75.99,169600.0,49.137,49.3905,49.1045,49.384,169600.0
2010-01-11 09:50:00,75.98,75.99,75.47,75.49,160900.0,49.3775,49.384,49.0461,49.059,160900.0
2010-01-11 10:00:00,75.5,75.84,75.36,75.36,95500.0,49.0655,49.2865,48.9746,48.9746,95500.0
2010-01-11 10:10:00,75.36,75.88,75.18,75.8,76000.0,48.9746,49.3125,48.8576,49.2605,76000.0
2010-01-11 10:20:00,75.78,75.79,74.9,74.94,123600.0,49.2475,49.254,48.6756,48.7016,123600.0
2010-01-11 10:30:00,74.94,75.04,74.8,74.86,58100.0,48.7016,48.7666,48.6106,48.6496,58100.0
2010-01-11 10:40:00,74.86,74.89,74.36,74.58,103400.0,48.6496,48.6691,48.3247,48.4677,103400.0
2010-01-11 10:50:00,74.6,74.66,74.48,74.55,77900.0,48.4807,48.5197,48.4027,48.4482,77900.0
2010-01-11 11:00:00,74.55,74.67,74.53,74.63,78700.0,48.4482,48.5262,48.4352,48.5002,78700.0
2010-01-11 11:10:00,74.62,74.72,74.61,74.67,91300.0,48.4937,48.5586,48.4872,48.5262,91300.0
2010-01-11 11:20:00,74.66,74.79,74.53,74.59,72800.0,48.5197,48.6041,48.4352,48.4742,72800.0
2010-01-11 11:30:00,74.58,74.66,74.5,74.65,70900.0,48.4677,48.5197,48.4157,48.5132,70900.0
2010-01-11 11:40:00,74.65,74.8,74.65,74.74,54800.0,48.5132,48.6106,48.5132,48.5716,54800.0
2010-01-11 11:50:00,74.74,74.87,74.68,74.84,38100.0,48.5716,48.6561,48.5326,48.6366,38100.0
2010-01-11 12:00:00,74.84,75.05,74.84,75.03,53500.0,48.6366,48.7731,48.6366,48.7601,53500.0
2010-01-11 12:10:00,75.04,75.13,75.0,75.12,63400.0,48.7666,48.8251,48.7406,48.8186,63400.0
2010-01-11 12:20:00,75.13,75.18,75.05,75.08,48200.0,48.8251,48.8576,48.7731,48.7926,48200.0
2010-01-11 12:30:00,75.08,75.15,75.03,75.05,27000.0,48.7926,48.8381,48.7601,48.7731,27000.0
2010-01-11 12:40:00,75.04,75.13,74.81,74.84,109700.0,48.7666,48.8251,48.6171,48.6366,109700.0
2010-01-11 12:50:00,74.84,74.88,74.67,74.85,29900.0,48.6366,48.6626,48.5262,48.6431,29900.0
2010-01-11 13:00:00,74.85,74.87,74.73,74.83,37200.0,48.6431,48.6561,48.5651,48.6301,37200.0
2010-01-11 13:10:00,74.83,74.84,74.75,74.81,14400.0,48.6301,48.6366,48.5781,48.6171,14400.0
2010-01-11 13:20:00,74.81,74.81,74.72,74.74,18300.0,48.6171,48.6171,48.5586,48.5716,18300.0
2010-01-11 13:30:00,74.75,74.84,74.7,74.7,32100.0,48.5781,48.6366,48.5456,48.5456,32100.0
2010-01-11 13:40:00,74.7,74.97,74.67,74.93,37300.0,48.5456,48.7211,48.5262,48.6951,37300.0
2010-01-11 13:50:00,74.95,75.0,74.9,74.91,27600.0,48.7081,48.7406,48.6756,48.6821,27600.0
2010-01-11 14:00:00,74.9,75.03,74.84,74.88,54100.0,48.6756,48.7601,48.6366,48.6626,54100.0
2010-01-11 14:10:00,74.9,74.97,74.87,74.9,57300.0,48.6756,48.7211,48.6561,48.6756,57300.0
2010-01-11 14:20:00,74.92,74.97,74.76,74.77,33200.0,48.6886,48.7211,48.5846,48.5911,33200.0
2010-01-11 14:30:00,74.79,74.92,74.76,74.9,36900.0,48.6041,48.6886,48.5846,48.6756,36900.0
2010-01-11 14:40:00,74.9,74.94,74.81,74.86,26300.0,48.6756,48.7016,48.6171,48.6496,26300.0
2010-01-11 14:50:00,74.85,74.92,74.82,74.91,81900.0,48.6431,48.6886,48.6236,48.6821,81900.0
2010-01-11 15:00:00,74.89,75.05,74.84,75.03,38000.0,48.6691,48.7731,48.6366,48.7601,38000.0
2010-01-11 15:10:00,75.03,75.1,74.97,75.1,29700.0,48.7601,48.8056,48.7211,48.8056,29700.0
2010-01-11 15:20:00,75.11,75.16,74.99,75.07,78900.0,48.8121,48.8446,48.7341,48.7861,78900.0
2010-01-11 15:30:00,75.06,75.13,75.03,75.04,53300.0,48.7796,48.8251,48.7601,48.7666,53300.0
2010-01-11 15:40:00,75.03,75.19,75.03,75.11,111200.0,48.7601,48.8641,48.7601,48.8121,111200.0
2010-01-11 15:50:00,75.13,75.16,74.94,75.02,162600.0,48.8251,48.8446,48.7016,48.7536,162600.0
2010-01-12 09:30:00,74.06,74.18,73.69,73.94,114400.0,48.1297,48.2077,47.8893,48.0517,114400.0
2010-01-12 09:40:00,73.97,74.06,73.67,74.0,93500.0,48.0712,48.1297,47.8763,48.0907,93500.0
2010-01-12 09:50:00,74.04,74.41,73.9,74.41,84200.0,48.1167,48.3572,48.0257,48.3572,84200.0
2010-01-12 10:00:00,74.36,74.43,74.22,74.37,52400.0,48.3247,48.3702,48.2337,48.3312,52400.0
2010-01-12 10:10:00,74.36,74.37,74.05,74.12,66200.0,48.3247,48.3312,48.1232,48.1687,66200.0
2010-01-12 10:20:00,74.12,74.48,74.1,74.48,43900.0,48.1687,48.4027,48.1557,48.4027,43900.0
2010-01-12 10:30:00,74.48,74.48,74.24,74.25,47000.0,48.4027,48.4027,48.2467,48.2532,47000.0
2010-01-12 10:40:00,74.23,74.28,74.0,74.2,61900.0,48.2402,48.2727,48.0907,48.2207,61900.0
2010-01-12 10:50:00,74.2,74.36,74.16,74.34,130700.0,48.2207,48.3247,48.1947,48.3117,130700.0
2010-01-12 11:00:00,74.33,74.34,74.19,74.25,17400.0,48.3052,48.3117,48.2142,48.2532,17400.0
2010-01-12 11:10:00,74.27,74.31,74.04,74.12,39300.0,48.2662,48.2922,48.1167,48.1687,39300.0
2010-01-12 11:20:00,74.11,74.2,74.08,74.1,42200.0,48.1622,48.2207,48.1427,48.1557,42200.0
2010-01-12 11:30:00,74.12,74.2,73.84,73.89,71500.0,48.1687,48.2207,47.9868,48.0192,71500.0
2010-01-12 11:40:00,73.89,73.92,73.79,73.81,38600.0,48.0192,48.0387,47.9543,47.9673,38600.0
2010-01-12 11:50:00,73.83,73.96,73.75,73.93,48200.0,47.9803,48.0647,47.9283,48.0452,48200.0
2010-01-12 12:00:00,73.93,73.98,73.77,73.96,26900.0,48.0452,48.0777,47.9413,48.0647,26900.0
2010-01-12 12:10:00,73.99,74.0,73.87,73.89,52800.0,48.0842,48.0907,48.0063,48.0192,52800.0
2010-01-12 12:20:00,73.93,73.96,73.75,73.79,36300.0,48.0452,48.0647,47.9283,47.9543,36300.0
2010-01-12 12:30:00,73.8,73.9,73.76,73.9,34200.0,47.9608,48.0257,47.9348,48.0257,34200.0
2010-01-12 12:40:00,73.9,73.95,73.66,73.66,24400.0,48.0257,48.0582,47.8698,47.8698,24400.0
2010-01-12 12:50:00,73.66,73.69,73.5,73.55,35800.0,47.8698,47.8893,47.7658,47.7983,35800.0
2010-01-12 13:00:00,73.54,73.76,73.44,73.76,48100.0,47.7918,47.9348,47.7268,47.9348,48100.0
2010-01-12 13:10:00,73.76,73.86,73.64,73.64,41100.0,47.9348,47.9998,47.8568,47.8568,41100.0
2010-01-12 13:20:00,73.63,73.75,73.5,73.54,40000.0,47.8503,47.9283,47.7658,47.7918,40000.0
2010-01-12 13:30:00,73.54,73.83,73.54,73.83,36000.0,47.7918,47.9803,47.7918,47.9803,36000.0
2010-01-12 13:40:00,73.84,73.84,73.6,73.61,27400.0,47.9868,47.9868,47.8308,47.8373,27400.0
2010-01-12 13:50:00,73.6,73.89,73.45,73.89,47400.0,47.8308,48.0192,47.7333,48.0192,47400.0
2010-01-12 14:00:00,73.88,74.03,73.75,74.0,142700.0,48.0127,48.1102,47.9283,48.0907,142700.0
2010-01-12 14:10:00,74.01,74.03,73.88,73.96,42600.0,48.0972,48.1102,48.0127,48.0647,42600.0
2010-01-12 14:20:00,73.97,73.97,73.82,73.95,40600.0,48.0712,48.0712,47.9738,48.0582,40600.0
2010-01-12 14:30:00,73.96,73.98,73.83,73.86,33100.0,48.0647,48.0777,47.9803,47.9998,33100.0
2010-01-12 14:40:00,73.85,74.02,73.7,74.01,64300.0,47.9933,48.1037,47.8958,48.0972,64300.0
2010-01-12 14:50:00,74.01,74.11,73.98,74.0,52600.0,48.0972,48.1622,48.0777,48.0907,52600.0
2010-01-12 15:00:00,73.99,74.0,73.84,73.9,37400.0,48.0842,48.0907,47.9868,48.0257,37400.0
2010-01-12 15:10:00,73.9,73.96,73.81,73.86,29700.0,48.0257,48.0647,47.9673,47.9998,29700.0
2010-01-12 15:20:00,73.87,73.89,73.74,73.89,41900.0,48.0063,48.0192,47.9218,48.0192,41900.0
2010-01-12 15:30:00,73.89,73.94,73.78,73.78,98200.0,48.0192,48.0517,47.9478,47.9478,98200.0
2010-01-12 15:40:00,73.8,74.07,73.79,74.05,130500.0,47.9608,48.1362,47.9543,48.1232,130500.0
2010-01-12 15:50:00,74.06,74.23,74.05,74.18,263100.0,48.1297,48.2402,48.1232,48.2077,263100.0
2010-01-13 09:30:00,74.28,74.69,74.26,74.3,74900.0,48.2727,48.5391,48.2597,48.2857,74900.0
2010-01-13 09:40:00,74.3,75.14,74.29,74.98,117900.0,48.2857,48.8316,48.2792,48.7276,117900.0
2010-01-13 09:50:00,74.98,75.06,74.5,74.52,64100.0,48.7276,48.7796,48.4157,48.4287,64100.0
2010-01-13 10:00:00,74.51,74.6,74.09,74.27,55900.0,48.4222,48.4807,48.1492,48.2662,55900.0
2010-01-13 10:10:00,74.29,74.33,73.79,73.84,46000.0,48.2792,48.3052,47.9543,47.9868,46000.0
2010-01-13 10:20:00,73.87,74.0,73.48,73.94,80200.0,48.0063,48.0907,47.7528,48.0517,80200.0
2010-01-13 10:30:00,73.85,74.08,73.35,74.08,107900.0,47.9933,48.1427,47.6683,48.1427,107900.0
2010-01-13 10:40:00,74.07,74.2,73.92,74.12,75600.0,48.1362,48.2207,48.0387,48.1687,75600.0
2010-01-13 10:50:00,74.1,74.4,74.1,74.38,52500.0,48.1557,48.3507,48.1557,48.3377,52500.0
2010-01-13 11:00:00,74.37,74.54,74.34,74.46,56300.0,48.3312,48.4417,48.3117,48.3897,56300.0
2010-01-13 11:10:00,74.45,74.5,74.19,74.31,42400.0,48.3832,48.4157,48.2142,48.2922,42400.0
2010-01-13 11:20:00,74.32,74.71,74.32,74.61,31500.0,48.2987,48.5521,48.2987,48.4872,31500.0
2010-01-13 11:30:00,74.6,74.67,74.47,74.56,22900.0,48.4807,48.5262,48.3962,48.4547,22900.0
2010-01-13 11:40:00,74.56,74.66,74.53,74.61,51500.0,48.4547,48.5197,48.4352,48.4872,51500.0
2010-01-13 11:50:00,74.6,74.65,74.53,74.6,32700.0,48.4807,48.5132,48.4352,48.4807,32700.0
2010-01-13 12:00:00,74.6,74.94,74.6,74.84,39900.0,48.4807,48.7016,48.4807,48.6366,39900.0
2010-01-13 12:10:00,74.83,74.83,74.52,74.62,31800.0,48.6301,48.6301,48.4287,48.4937,31800.0
2010-01-13 12:20:00,74.64,74.68,74.45,74.62,55500.0,48.5067,48.5326,48.3832,48.4937,55500.0
2010-01-13 12:30:00,74.59,74.87,74.53,74.72,19700.0,48.4742,48.6561,48.4352,48.5586,19700.0
2010-01-13 12:40:00,74.74,74.99,74.74,74.93,43700.0,48.5716,48.7341,48.5716,48.6951,43700.0
2010-01-13 12:50:00,74.92,75.03,74.52,74.56,49500.0,48.6886,48.7601,48.4287,48.4547,49500.0
2010-01-13 13:00:00,74.58,74.69,74.58,74.64,25500.0,48.4677,48.5391,48.4677,48.5067,25500.0
2010-01-13 13:10:00,74.64,74.65,74.41,74.43,72500.0,48.5067,48.5132,48.3572,48.3702,72500.0
2010-01-13 13:20:00,74.45,74.56,74.3,74.56,25400.0,48.3832,48.4547,48.2857,48.4547,25400.0
2010-01-13 13:30:00,74.57,74.71,74.57,74.66,21900.0,48.4612,48.5521,48.4612,48.5197,21900.0
2010-01-13 13:40:00,74.65,74.86,74.64,74.67,38100.0,48.5132,48.6496,48.5067,48.5262,38100.0
2010-01-13 13:50:00,74.69,74.69,74.44,74.44,26800.0,48.5391,48.5391,48.3767,48.3767,26800.0
2010-01-13 14:00:00,74.44,74.71,74.44,74.57,38500.0,48.3767,48.5521,48.3767,48.4612,38500.0
2010-01-13 14:10:00,74.56,74.74,74.5,74.54,24400.0,48.4547,48.5716,48.4157,48.4417,24400.0
2010-01-13 14:20:00,74.57,74.75,74.57,74.65,28500.0,48.4612,48.5781,48.4612,48.5132,28500.0
2010-01-13 14:30:00,74.66,74.77,74.66,74.72,38500.0,48.5197,48.5911,48.5197,48.5586,38500.0
2010-01-13 14:40:00,74.72,75.04,74.7,75.04,51900.0,48.5586,48.7666,48.5456,48.7666,51900.0
2010-01-13 14:50:00,75.0,75.0,74.9,74.91,20800.0,48.7406,48.7406,48.6756,48.6821,20800.0
2010-01-13 15:00:00,74.92,74.94,74.81,74.92,19100.0,48.6886,48.7016,48.6171,48.6886,19100.0
2010-01-13 15:10:00,74.91,75.02,74.87,75.0,38300.0,48.6821,48.7536,48.6561,48.7406,38300.0
2010-01-13 15:20:00,75.0,75.35,74.98,75.2,72200.0,48.7406,48.9681,48.7276,48.8706,72200.0
2010-01-13 15:30:00,75.19,75.29,75.04,75.11,71400.0,48.8641,48.9291,48.7666,48.8121,71400.0
2010-01-13 15:40:00,75.12,75.17,74.97,75.15,64700.0,48.8186,48.8511,48.7211,48.8381,64700.0
2010-01-13 15:50:00,75.15,75.16,74.99,75.07,123800.0,48.8381,48.8446,48.7341,48.7861,123800.0
2010-01-14 09:30:00,75.13,75.29,74.82,74.82,88000.0,48.8251,48.9291,48.6236,48.6236,88000.0
2010-01-14 09:40:00,74.83,74.98,74.67,74.76,76900.0,48.6301,48.7276,48.5262,48.5846,76900.0
2010-01-14 09:50:00,74.78,74.8,74.37,74.39,117600.0,48.5976,48.6106,48.3312,48.3442,117600.0
2010-01-14 10:00:00,74.36,74.57,74.36,74.51,92700.0,48.3247,48.4612,48.3247,48.4222,92700.0
2010-01-14 10:10:00,74.5,74.5,74.18,74.28,84900.0,48.4157,48.4157,48.2077,48.2727,84900.0
2010-01-14 10:20:00,74.28,74.66,74.28,74.38,100600.0,48.2727,48.5197,48.2727,48.3377,100600.0
2010-01-14 10:30:00,74.4,74.54,74.0,74.01,151400.0,48.3507,48.4417,48.0907,48.0972,151400.0
2010-01-14 10:40:00,74.04,74.08,73.66,73.93,122500.0,48.1167,48.1427,47.8698,48.0452,122500.0
2010-01-14 10:50:00,73.89,73.98,73.73,73.84,49900.0,48.0192,48.0777,47.9153,47.9868,49900.0
2010-01-14 11:00:00,73.85,74.01,73.63,74.0,50500.0,47.9933,48.0972,47.8503,48.0907,50500.0
2010-01-14 11:10:00,74.0,74.18,73.83,74.04,39800.0,48.0907,48.2077,47.9803,48.1167,39800.0
2010-01-14 11:20:00,74.04,74.23,73.95,74.14,31100.0,48.1167,48.2402,48.0582,48.1817,31100.0
2010-01-14 11:30:00,74.14,74.39,74.08,74.26,45000.0,48.1817,48.3442,48.1427,48.2597,45000.0
2010-01-14 11:40:00,74.26,74.31,74.14,74.15,22700.0,48.2597,48.2922,48.1817,48.1882,22700.0
2010-01-14 11:50:00,74.17,74.22,73.91,73.91,28500.0,48.2012,48.2337,48.0322,48.0322,28500.0
2010-01-14 12:00:00,73.93,74.33,73.93,74.28,35600.0,48.0452,48.3052,48.0452,48.2727,35600.0
2010-01-14 12:10:00,74.27,74.27,74.12,74.17,26700.0,48.2662,48.2662,48.1687,48.2012,26700.0
2010-01-14 12:20:00,74.15,74.2,74.08,74.19,25000.0,48.1882,48.2207,48.1427,48.2142,25000.0
2010-01-14 12:30:00,74.22,74.42,74.21,74.21,41700.0,48.2337,48.3637,48.2272,48.2272,41700.0
2010-01-14 12:40:00,74.22,74.22,74.0,74.04,28000.0,48.2337,48.2337,48.0907,48.1167,28000.0
2010-01-14 12:50:00,74.04,74.17,74.02,74.15,27000.0,48.1167,48.2012,48.1037,48.1882,27000.0
2010-01-14 13:00:00,74.17,74.17,73.97,74.08,31200.0,48.2012,48.2012,48.0712,48.1427,31200.0
2010-01-14 13:10:00,74.07,74.19,73.93,73.99,55600.0,48.1362,48.2142,48.0452,48.0842,55600.0
2010-01-14 13:20:00,73.99,74.08,73.77,73.92,52300.0,48.0842,48.1427,47.9413,48.0387,52300.0
2010-01-14 13:30:00,73.91,74.07,73.86,73.95,42900.0,48.0322,48.1362,47.9998,48.0582,42900.0
2010-01-14 13:40:00,73.95,74.0,73.82,73.97,41700.0,48.0582,48.0907,47.9738,48.0712,41700.0
2010-01-14 13:50:00,73.99,74.03,73.71,73.83,68300.0,48.0842,48.1102,47.9023,47.9803,68300.0
2010-01-14 14:00:00,73.83,73.85,73.7,73.75,70100.0,47.9803,47.9933,47.8958,47.9283,70100.0
2010-01-14 14:10:00,73.76,73.86,73.67,73.67,58700.0,47.9348,47.9998,47.8763,47.8763,58700.0
2010-01-14 14:20:00,73.67,73.82,73.61,73.65,71100.0,47.8763,47.9738,47.8373,47.8633,71100.0
2010-01-14 14:30:00,73.64,73.79,73.53,73.78,83100.0,47.8568,47.9543,47.7853,47.9478,83100.0
2010-01-14 14:40:00,73.78,73.84,73.74,73.74,68600.0,47.9478,47.9868,47.9218,47.9218,68600.0
2010-01-14 14:50:00,73.75,73.91,73.73,73.81,61400.0,47.9283,48.0322,47.9153,47.9673,61400.0
2010-01-14 15:00:00,73.8,73.92,73.73,73.8,88900.0,47.9608,48.0387,47.9153,47.9608,88900.0
2010-01-14 15:10:00,73.8,73.94,73.79,73.84,81600.0,47.9608,48.0517,47.9543,47.9868,81600.0
2010-01-14 15:20:00,73.84,73.99,73.83,73.93,59900.0,47.9868,48.0842,47.9803,48.0452,59900.0
2010-01-14 15:30:00,73.93,73.99,73.89,73.96,90000.0,48.0452,48.0842,48.0192,48.0647,90000.0
2010-01-14 15:40:00,73.96,74.04,73.89,73.89,173300.0,48.0647,48.1167,48.0192,48.0192,173300.0
2010-01-14 15:50:00,73.89,73.98,73.85,73.92,191300.0,48.0192,48.0777,47.9933,48.0387,191300.0
2010-01-15 09:30:00,73.51,74.04,73.22,73.33,550500.0,47.7723,48.1167,47.5838,47.6553,550500.0
2010-01-15 09:40:00,73.35,73.41,73.08,73.14,74100.0,47.6683,47.7073,47.4928,47.5318,74100.0
2010-01-15 09:50:00,73.15,73.16,72.82,73.04,98100.0,47.5383,47.5448,47.3239,47.4669,98100.0
2010-01-15 10:00:00,72.97,73.05,72.5,72.51,141100.0,47.4214,47.4734,47.1159,47.1224,141100.0
2010-01-15 10:10:00,72.51,72.84,72.5,72.84,65800.0,47.1224,47.3369,47.1159,47.3369,65800.0
2010-01-15 10:20:00,72.86,73.08,72.75,72.95,60400.0,47.3499,47.4928,47.2784,47.4084,60400.0
2010-01-15 10:30:00,72.92,73.04,72.67,72.67,68400.0,47.3889,47.4669,47.2264,47.2264,68400.0
2010-01-15 10:40:00,72.68,72.73,72.46,72.71,137000.0,47.2329,47.2654,47.0899,47.2524,137000.0
2010-01-15 10:50:00,72.72,72.86,72.57,72.63,78300.0,47.2589,47.3499,47.1614,47.2004,78300.0
2010-01-15 11:00:00,72.67,72.82,72.6,72.76,123400.0,47.2264,47.3239,47.1809,47.2849,123400.0
2010-01-15 11:10:00,72.76,72.83,72.63,72.74,50800.0,47.2849,47.3304,47.2004,47.2719,50800.0
2010-01-15 11:20:00,72.73,72.74,72.53,72.55,37900.0,47.2654,47.2719,47.1354,47.1484,37900.0
2010-01-15 11:30:00,72.55,72.62,72.51,72.58,92800.0,47.1484,47.1939,47.1224,47.1679,92800.0
2010-01-15 11:40:00,72.57,72.68,72.52,72.6,32200.0,47.1614,47.2329,47.1289,47.1809,32200.0
2010-01-15 11:50:00,72.61,72.63,72.47,72.49,27400.0,47.1874,47.2004,47.0964,47.1094,27400.0
2010-01-15 12:00:00,72.49,72.66,72.4,72.65,104100.0,47.1094,47.2199,47.0509,47.2134,104100.0
2010-01-15 12:10:00,72.65,72.69,72.45,72.53,70000.0,47.2134,47.2394,47.0834,47.1354,70000.0
2010-01-15 12:20:00,72.52,72.54,72.32,72.37,46600.0,47.1289,47.1419,46.9989,47.0314,46600.0
2010-01-15 12:30:00,72.37,72.55,72.3,72.3,36900.0,47.0314,47.1484,46.9859,46.9859,36900.0
2010-01-15 12:40:00,72.32,72.34,72.2,72.34,45200.0,46.9989,47.0119,46.921,47.0119,45200.0
2010-01-15 12:50:00,72.33,72.43,72.32,72.4,28200.0,47.0054,47.0704,46.9989,47.0509,28200.0
2010-01-15 13:00:00,72.42,72.45,72.32,72.37,46700.0,47.0639,47.0834,46.9989,47.0314,46700.0
2010-01-15 13:10:00,72.38,72.41,72.31,72.32,28800.0,47.0379,47.0574,46.9924,46.9989,28800.0
2010-01-15 13:20:00,72.32,72.36,72.28,72.35,35800.0,46.9989,47.0249,46.9729,47.0184,35800.0
2010-01-15 13:30:00,72.32,72.41,72.28,72.36,44500.0,46.9989,47.0574,46.9729,47.0249,44500.0
2010-01-15 13:40:00,72.37,72.41,72.34,72.4,67800.0,47.0314,47.0574,47.0119,47.0509,67800.0
2010-01-15 13:50:00,72.4,72.43,72.3,72.33,33700.0,47.0509,47.0704,46.9859,47.0054,33700.0
2010-01-15 14:00:00,72.35,72.43,72.33,72.4,55000.0,47.0184,47.0704,47.0054,47.0509,55000.0
2010-01-15 14:10:00,72.41,72.42,72.31,72.34,28600.0,47.0574,47.0639,46.9924,47.0119,28600.0
2010-01-15 14:20:00,72.35,72.39,72.29,72.3,23700.0,47.0184,47.0444,46.9794,46.9859,23700.0
2010-01-15 14:30:00,72.3,72.36,72.24,72.31,39700.0,46.9859,47.0249,46.947,46.9924,39700.0
2010-01-15 14:40:00,72.31,72.54,72.31,72.52,149700.0,46.9924,47.1419,46.9924,47.1289,149700.0
2010-01-15 14:50:00,72.53,72.6,72.51,72.57,52700.0,47.1354,47.1809,47.1224,47.1614,52700.0
2010-01-15 15:00:00,72.57,72.8,72.57,72.67,42200.0,47.1614,47.3109,47.1614,47.2264,42200.0
2010-01-15 15:10:00,72.67,72.9,72.66,72.86,52500.0,47.2264,47.3759,47.2199,47.3499,52500.0
2010-01-15 15:20:00,72.85,72.96,72.81,72.88,41500.0,47.3434,47.4149,47.3174,47.3629,41500.0
2010-01-15 15:30:00,72.88,72.92,72.77,72.8,92200.0,47.3629,47.3889,47.2914,47.3109,92200.0
2010-01-15 15:40:00,72.82,72.98,72.75,72.96,166400.0,47.3239,47.4279,47.2784,47.4149,166400.0
2010-01-15 15:50:00,72.97,73.09,72.96,73.02,207500.0,47.4214,47.4993,47.4149,47.4539,207500.0
2010-01-19 09:30:00,72.62,72.84,72.4,72.58,95100.0,47.1939,47.3369,47.0509,47.1679,95100.0
2010-01-19 09:40:00,72.53,72.98,72.52,72.88,54000.0,47.1354,47.4279,47.1289,47.3629,54000.0
2010-01-19 09:50:00,72.92,73.03,72.57,73.02,71200.0,47.3889,47.4604,47.1614,47.4539,71200.0
2010-01-19 10:00:00,73.03,73.42,73.02,73.12,110900.0,47.4604,47.7138,47.4539,47.5188,110900.0
2010-01-19 10:10:00,73.13,73.13,72.84,72.88,124200.0,47.5253,47.5253,47.3369,47.3629,124200.0
2010-01-19 10:20:00,72.88,73.0,72.78,72.85,66400.0,47.3629,47.4409,47.2979,47.3434,66400.0
2010-01-19 10:30:00,72.83,73.01,72.66,72.68,46300.0,47.3304,47.4474,47.2199,47.2329,46300.0
2010-01-19 10:40:00,72.67,72.94,72.55,72.94,37600.0,47.2264,47.4019,47.1484,47.4019,37600.0
2010-01-19 10:50:00,72.93,72.97,72.3,72.35,103200.0,47.3954,47.4214,46.9859,47.0184,103200.0
2010-01-19 11:00:00,72.35,72.54,72.35,72.47,42400.0,47.0184,47.1419,47.0184,47.0964,42400.0
2010-01-19 11:10:00,72.47,72.57,72.43,72.46,33600.0,47.0964,47.1614,47.0704,47.0899,33600.0
2010-01-19 11:20:00,72.46,72.69,72.39,72.67,34000.0,47.0899,47.2394,47.0444,47.2264,34000.0
2010-01-19 11:30:00,72.69,72.72,72.43,72.43,49200.0,47.2394,47.2589,47.0704,47.0704,49200.0
2010-01-19 11:40:00,72.43,72.62,72.31,72.59,39800.0,47.0704,47.1939,46.9924,47.1744,39800.0
2010-01-19 11:50:00,72.6,72.74,72.56,72.67,37900.0,47.1809,47.2719,47.1549,47.2264,37900.0
2010-01-19 12:00:00,72.68,73.02,72.68,72.98,82500.0,47.2329,47.4539,47.2329,47.4279,82500.0
2010-01-19 12:10:00,72.97,72.98,72.87,72.9,22500.0,47.4214,47.4279,47.3564,47.3759,22500.0
2010-01-19 12:20:00,72.9,73.03,72.9,72.99,45200.0,47.3759,47.4604,47.3759,47.4344,45200.0
2010-01-19 12:30:00,73.0,73.02,72.85,72.86,37900.0,47.4409,47.4539,47.3434,47.3499,37900.0
2010-01-19 12:40:00,72.85,73.02,72.85,73.01,30500.0,47.3434,47.4539,47.3434,47.4474,30500.0
2010-01-19 12:50:00,73.0,73.15,72.95,73.09,53900.0,47.4409,47.5383,47.4084,47.4993,53900.0
2010-01-19 13:00:00,73.07,73.08,72.91,72.95,38000.0,47.4864,47.4928,47.3824,47.4084,38000.0
2010-01-19 13:10:00,72.96,73.24,72.9,73.23,40600.0,47.4149,47.5968,47.3759,47.5903,40600.0
2010-01-19 13:20:00,73.23,73.24,73.09,73.1,29100.0,47.5903,47.5968,47.4993,47.5058,29100.0
2010-01-19 13:30:00,73.1,73.18,73.05,73.1,26600.0,47.5058,47.5578,47.4734,47.5058,26600.0
2010-01-19 13:40:00,73.1,73.2,73.09,73.17,18700.0,47.5058,47.5708,47.4993,47.5513,18700.0
2010-01-19 13:50:00,73.17,73.18,73.03,73.16,47500.0,47.5513,47.5578,47.4604,47.5448,47500.0
2010-01-19 14:00:00,73.15,73.22,72.97,73.22,29400.0,47.5383,47.5838,47.4214,47.5838,29400.0
2010-01-19 14:10:00,73.23,73.34,73.12,73.14,27900.0,47.5903,47.6618,47.5188,47.5318,27900.0
2010-01-19 14:20:00,73.16,73.24,73.13,73.16,27000.0,47.5448,47.5968,47.5253,47.5448,27000.0
2010-01-19 14:30:00,73.16,73.2,73.05,73.05,36600.0,47.5448,47.5708,47.4734,47.4734,36600.0
2010-01-19 14:40:00,73.04,73.13,73.01,73.13,27200.0,47.4669,47.5253,47.4474,47.5253,27200.0
2010-01-19 14:50:00,73.13,73.26,73.05,73.23,49600.0,47.5253,47.6098,47.4734,47.5903,49600.0
2010-01-19 15:00:00,73.22,73.29,73.18,73.29,44600.0,47.5838,47.6293,47.5578,47.6293,44600.0
2010-01-19 15:10:00,73.29,73.3,73.22,73.28,34600.0,47.6293,47.6358,47.5838,47.6228,34600.0
2010-01-19 15:20:00,73.27,73.4,73.25,73.37,63600.0,47.6163,47.7008,47.6033,47.6813,63600.0
2010-01-19 15:30:00,73.39,73.56,73.37,73.53,65200.0,47.6943,47.8048,47.6813,47.7853,65200.0
2010-01-19 15:40:00,73.54,73.62,73.51,73.58,83400.0,47.7918,47.8438,47.7723,47.8178,83400.0
2010-01-19 15:50:00,73.57,73.63,72.52,73.53,171200.0,47.8113,47.8503,47.1289,47.7853,171200.0
2010-01-20 09:30:00,72.26,72.35,71.81,71.85,161600.0,46.96,47.0184,46.6675,46.6935,161600.0
2010-01-20 09:40:00,71.81,71.87,71.44,71.46,131700.0,46.6675,46.7065,46.4271,46.4401,131700.0
2010-01-20 09:50:00,71.45,71.82,71.41,71.53,92300.0,46.4336,46.674,46.4076,46.4855,92300.0
2010-01-20 10:00:00,71.53,71.68,71.32,71.65,111400.0,46.4855,46.583,46.3491,46.5635,111400.0
2010-01-20 10:10:00,71.66,71.83,71.6,71.83,91100.0,46.57,46.6805,46.531,46.6805,91100.0
2010-01-20 10:20:00,71.78,71.84,71.44,71.44,60800.0,46.648,46.687,46.4271,46.4271,60800.0
2010-01-20 10:30:00,71.44,71.52,71.21,71.48,101100.0,46.4271,46.479,46.2776,46.453,101100.0
2010-01-20 10:40:00,71.47,71.54,71.31,71.39,43300.0,46.4466,46.492,46.3426,46.3946,43300.0
2010-01-20 10:50:00,71.38,71.39,71.12,71.15,43800.0,46.3881,46.3946,46.2191,46.2386,43800.0
2010-01-20 11:00:00,71.17,71.2,70.79,70.8,112900.0,46.2516,46.2711,46.0046,46.0111,112900.0
2010-01-20 11:10:00,70.8,71.2,70.78,71.18,54500.0,46.0111,46.2711,45.9981,46.2581,54500.0
2010-01-20 11:20:00,71.18,71.2,71.07,71.2,35700.0,46.2581,46.2711,46.1866,46.2711,35700.0
2010-01-20 11:30:00,71.19,71.41,71.12,71.25,48700.0,46.2646,46.4076,46.2191,46.3036,48700.0
2010-01-20 11:40:00,71.25,71.3,71.19,71.27,19500.0,46.3036,46.3361,46.2646,46.3166,19500.0
2010-01-20 11:50:00,71.26,71.53,71.18,71.5,87600.0,46.3101,46.4855,46.2581,46.466,87600.0
2010-01-20 12:00:00,71.51,71.54,71.31,71.47,61600.0,46.4725,46.492,46.3426,46.4466,61600.0
2010-01-20 12:10:00,71.47,71.48,71.36,71.4,36000.0,46.4466,46.453,46.3751,46.4011,36000.0
2010-01-20 12:20:00,71.41,71.44,71.24,71.27,47300.0,46.4076,46.4271,46.2971,46.3166,47300.0
2010-01-20 12:30:00,71.28,71.33,71.13,71.22,31200.0,46.3231,46.3556,46.2256,46.2841,31200.0
2010-01-20 12:40:00,71.24,71.34,71.17,71.31,18800.0,46.2971,46.3621,46.2516,46.3426,18800.0
2010-01-20 12:50:00,71.32,71.38,71.24,71.34,18400.0,46.3491,46.3881,46.2971,46.3621,18400.0
2010-01-20 13:00:00,71.33,71.42,71.26,71.36,27300.0,46.3556,46.4141,46.3101,46.3751,27300.0
2010-01-20 13:10:00,71.35,71.35,71.15,71.22,24200.0,46.3686,46.3686,46.2386,46.2841,24200.0
2010-01-20 13:20:00,71.24,71.36,71.2,71.23,24200.0,46.2971,46.3751,46.2711,46.2906,24200.0
2010-01-20 13:30:00,71.22,71.47,71.16,71.45,34800.0,46.2841,46.4466,46.2451,46.4336,34800.0
2010-01-20 13:40:00,71.45,71.65,71.44,71.63,38300.0,46.4336,46.5635,46.4271,46.5505,38300.0
2010-01-20 13:50:00,71.64,71.67,71.49,71.49,30200.0,46.557,46.5765,46.4595,46.4595,30200.0
2010-01-20 14:00:00,71.47,71.65,71.47,71.57,38000.0,46.4466,46.5635,46.4466,46.5115,38000.0
2010-01-20 14:10:00,71.56,71.57,71.26,71.37,59200.0,46.505,46.5115,46.3101,46.3816,59200.0
2010-01-20 14:20:00,71.38,71.44,71.27,71.28,28400.0,46.3881,46.4271,46.3166,46.3231,28400.0
2010-01-20 14:30:00,71.27,71.47,71.24,71.34,32900.0,46.3166,46.4466,46.2971,46.3621,32900.0
2010-01-20 14:40:00,71.35,71.73,71.35,71.7,68100.0,46.3686,46.6155,46.3686,46.596,68100.0
2010-01-20 14:50:00,71.7,71.91,71.67,71.91,82500.0,46.596,46.7325,46.5765,46.7325,82500.0
2010-01-20 15:00:00,71.92,71.93,71.7,71.7,93600.0,46.739,46.7455,46.596,46.596,93600.0
2010-01-20 15:10:00,71.72,72.02,71.7,72.02,104700.0,46.609,46.804,46.596,46.804,104700.0
2010-01-20 15:20:00,72.01,72.11,71.91,71.95,147600.0,46.7975,46.8625,46.7325,46.7585,147600.0
2010-01-20 15:30:00,71.94,72.0,71.87,72.0,136900.0,46.752,46.791,46.7065,46.791,136900.0
2010-01-20 15:40:00,72.0,72.25,71.95,72.23,171000.0,46.791,46.9535,46.7585,46.9405,171000.0
2010-01-20 15:50:00,72.22,72.24,71.89,72.04,204000.0,46.934,46.947,46.7195,46.817,204000.0
2010-01-21 09:30:00,72.18,72.86,72.11,72.86,84700.0,46.908,47.3499,46.8625,47.3499,84700.0
2010-01-21 09:40:00,72.84,72.84,72.35,72.43,78700.0,47.3369,47.3369,47.0184,47.0704,78700.0
2010-01-21 09:50:00,72.41,72.51,72.25,72.41,62300.0,47.0574,47.1224,46.9535,47.0574,62300.0
2010-01-21 10:00:00,72.47,72.85,72.41,72.79,55200.0,47.0964,47.3434,47.0574,47.3044,55200.0
2010-01-21 10:10:00,72.79,72.83,72.46,72.64,49900.0,47.3044,47.3304,47.0899,47.2069,49900.0
2010-01-21 10:20:00,72.64,72.65,71.8,71.8,87800.0,47.2069,47.2134,46.661,46.661,87800.0
2010-01-21 10:30:00,71.83,71.98,71.35,71.86,108800.0,46.6805,46.778,46.3686,46.7,108800.0
2010-01-21 10:40:00,71.86,72.18,71.86,71.97,79100.0,46.7,46.908,46.7,46.7715,79100.0
2010-01-21 10:50:00,72.01,72.06,71.75,72.02,43400.0,46.7975,46.83,46.6285,46.804,43400.0
2010-01-21 11:00:00,72.05,72.38,71.54,71.69,97100.0,46.8235,47.0379,46.492,46.5895,97100.0
2010-01-21 11:10:00,71.7,71.83,71.58,71.83,50000.0,46.596,46.6805,46.518,46.6805,50000.0
2010-01-21 11:20:00,71.82,71.94,71.65,71.92,60800.0,46.674,46.752,46.5635,46.739,60800.0
2010-01-21 11:30:00,71.92,72.12,71.83,71.96,98000.0,46.739,46.869,46.6805,46.765,98000.0
2010-01-21 11:40:00,71.96,72.09,71.75,72.08,120400.0,46.765,46.8495,46.6285,46.843,120400.0
2010-01-21 11:50:00,72.07,72.36,71.95,72.05,73200.0,46.8365,47.0249,46.7585,46.8235,73200.0
2010-01-21 12:00:00,72.04,72.25,71.95,72.13,47400.0,46.817,46.9535,46.7585,46.8755,47400.0
2010-01-21 12:10:00,72.18,72.4,72.0,72.05,49400.0,46.908,47.0509,46.791,46.8235,49400.0
2010-01-21 12:20:00,72.04,72.04,71.88,71.9,59700.0,46.817,46.817,46.713,46.726,59700.0
2010-01-21 12:30:00,71.89,72.05,71.87,71.93,37500.0,46.7195,46.8235,46.7065,46.7455,37500.0
2010-01-21 12:40:00,71.94,72.03,71.89,71.93,35100.0,46.752,46.8105,46.7195,46.7455,35100.0
2010-01-21 12:50:00,71.92,71.94,71.8,71.85,46400.0,46.739,46.752,46.661,46.6935,46400.0
2010-01-21 13:00:00,71.88,71.96,71.57,71.72,106900.0,46.713,46.765,46.5115,46.609,106900.0
2010-01-21 13:10:00,71.72,71.92,71.69,71.76,35700.0,46.609,46.739,46.5895,46.635,35700.0
2010-01-21 13:20:00,71.75,71.92,71.71,71.87,45700.0,46.6285,46.739,46.6025,46.7065,45700.0
2010-01-21 13:30:00,71.86,71.98,71.73,71.73,60100.0,46.7,46.778,46.6155,46.6155,60100.0
2010-01-21 13:40:00,71.75,71.86,71.72,71.79,109200.0,46.6285,46.7,46.609,46.6545,109200.0
2010-01-21 13:50:00,71.78,71.89,71.77,71.87,24000.0,46.648,46.7195,46.6415,46.7065,24000.0
2010-01-21 14:00:00,71.9,71.93,71.81,71.85,59600.0,46.726,46.7455,46.6675,46.6935,59600.0
2010-01-21 14:10:00,71.85,71.86,71.77,71.83,57600.0,46.6935,46.7,46.6415,46.6805,57600.0
2010-01-21 14:20:00,71.84,72.1,71.7,72.09,61700.0,46.687,46.856,46.596,46.8495,61700.0
2010-01-21 14:30:00,72.08,72.18,71.86,71.89,73700.0,46.843,46.908,46.7,46.7195,73700.0
2010-01-21 14:40:00,71.9,71.94,71.77,71.84,52400.0,46.726,46.752,46.6415,46.687,52400.0
2010-01-21 14:50:00,71.88,71.89,71.68,71.74,35400.0,46.713,46.7195,46.583,46.622,35400.0
2010-01-21 15:00:00,71.75,71.81,71.43,71.49,74600.0,46.6285,46.6675,46.4206,46.4595,74600.0
2010-01-21 15:10:00,71.48,71.56,71.37,71.56,79900.0,46.453,46.505,46.3816,46.505,79900.0
2010-01-21 15:20:00,71.56,71.59,71.49,71.55,64900.0,46.505,46.5245,46.4595,46.4985,64900.0
2010-01-21 15:30:00,71.55,71.77,71.4,71.4,105700.0,46.4985,46.6415,46.4011,46.4011,105700.0
2010-01-21 15:40:00,71.4,71.66,71.32,71.59,170700.0,46.4011,46.57,46.3491,46.5245,170700.0
2010-01-21 15:50:00,71.59,71.62,71.34,71.41,202600.0,46.5245,46.544,46.3621,46.4076,202600.0
2010-01-22 09:30:00,71.5,71.72,70.88,71.49,166500.0,46.466,46.609,46.0631,46.4595,166500.0
2010-01-22 09:40:00,71.49,71.58,70.7,70.75,86800.0,46.4595,46.518,45.9461,45.9786,86800.0
2010-01-22 09:50:00,70.76,71.04,70.61,70.65,63800.0,45.9851,46.1671,45.8877,45.9137,63800.0
2010-01-22 10:00:00,70.7,70.78,70.24,70.3,80400.0,45.9461,45.9981,45.6472,45.6862,80400.0
2010-01-22 10:10:00,70.29,70.46,70.14,70.2,107800.0,45.6797,45.7902,45.5822,45.6212,107800.0
2010-01-22 10:20:00,70.19,70.57,70.09,70.57,48800.0,45.6147,45.8617,45.5497,45.8617,48800.0
2010-01-22 10:30:00,70.6,70.74,70.35,70.55,63800.0,45.8812,45.9721,45.7187,45.8487,63800.0
2010-01-22 10:40:00,70.6,70.91,70.55,70.71,66600.0,45.8812,46.0826,45.8487,45.9526,66600.0
2010-01-22 10:50:00,70.72,70.83,70.64,70.82,38100.0,45.9591,46.0306,45.9072,46.0241,38100.0
2010-01-22 11:00:00,70.87,70.93,70.81,70.87,71100.0,46.0566,46.0956,46.0176,46.0566,71100.0
2010-01-22 11:10:00,70.86,70.92,70.65,70.84,61400.0,46.0501,46.0891,45.9137,46.0371,61400.0
2010-01-22 11:20:00,70.83,71.06,70.82,71.06,31600.0,46.0306,46.1801,46.0241,46.1801,31600.0
2010-01-22 11:30:00,71.08,71.4,71.0,71.01,53000.0,46.1931,46.4011,46.1411,46.1476,53000.0
2010-01-22 11:40:00,71.0,71.11,70.9,70.96,55400.0,46.1411,46.2126,46.0761,46.1151,55400.0
2010-01-22 11:50:00,70.95,70.96,70.69,70.77,55100.0,46.1086,46.1151,45.9396,45.9916,55100.0
2010-01-22 12:00:00,70.77,70.84,70.5,70.52,54500.0,45.9916,46.0371,45.8162,45.8292,54500.0
2010-01-22 12:10:00,70.54,71.03,70.5,71.03,49400.0,45.8422,46.1606,45.8162,46.1606,49400.0
2010-01-22 12:20:00,71.02,71.08,70.77,71.01,41400.0,46.1541,46.1931,45.9916,46.1476,41400.0
2010-01-22 12:30:00,71.05,71.13,70.9,70.97,27300.0,46.1736,46.2256,46.0761,46.1216,27300.0
2010-01-22 12:40:00,70.94,70.96,70.76,70.88,65900.0,46.1021,46.1151,45.9851,46.0631,65900.0
2010-01-22 12:50:00,70.88,70.91,70.74,70.77,43700.0,46.0631,46.0826,45.9721,45.9916,43700.0
2010-01-22 13:00:00,70.76,70.86,70.72,70.79,50100.0,45.9851,46.0501,45.9591,46.0046,50100.0
2010-01-22 13:10:00,70.8,70.95,70.8,70.81,26900.0,46.0111,46.1086,46.0111,46.0176,26900.0
2010-01-22 13:20:00,70.83,70.87,70.57,70.61,37000.0,46.0306,46.0566,45.8617,45.8877,37000.0
2010-01-22 13:30:00,70.6,70.69,70.38,70.38,47000.0,45.8812,45.9396,45.7382,45.7382,47000.0
2010-01-22 13:40:00,70.36,70.55,70.32,70.49,40000.0,45.7252,45.8487,45.6992,45.8097,40000.0
2010-01-22 13:50:00,70.49,70.51,70.3,70.44,41800.0,45.8097,45.8227,45.6862,45.7772,41800.0
2010-01-22 14:00:00,70.44,70.62,70.4,70.41,34200.0,45.7772,45.8942,45.7512,45.7577,34200.0
2010-01-22 14:10:00,70.41,70.6,70.25,70.35,35300.0,45.7577,45.8812,45.6537,45.7187,35300.0
2010-01-22 14:20:00,70.34,70.39,70.23,70.25,35100.0,45.7122,45.7447,45.6407,45.6537,35100.0
2010-01-22 14:30:00,70.26,70.43,70.14,70.26,63300.0,45.6602,45.7707,45.5822,45.6602,63300.0
2010-01-22 14:40:00,70.26,70.33,70.05,70.12,79400.0,45.6602,45.7057,45.5237,45.5692,79400.0
2010-01-22 14:50:00,70.11,70.26,69.92,69.95,99000.0,45.5627,45.6602,45.4392,45.4587,99000.0
2010-01-22 15:00:00,69.94,70.11,69.8,69.83,137900.0,45.4522,45.5627,45.3613,45.3808,137900.0
2010-01-22 15:10:00,69.85,69.9,69.53,69.6,122700.0,45.3938,45.4262,45.1858,45.2313,122700.0
2010-01-22 15:20:00,69.6,69.95,69.58,69.76,145000.0,45.2313,45.4587,45.2183,45.3353,145000.0
2010-01-22 15:30:00,69.8,69.86,69.48,69.53,151800.0,45.3613,45.4003,45.1533,45.1858,151800.0
2010-01-22 15:40:00,69.53,69.62,69.1,69.22,247100.0,45.1858,45.2443,44.9063,44.9843,247100.0
2010-01-22 15:50:00,69.22,69.43,69.18,69.31,310700.0,44.9843,45.1208,44.9583,45.0428,310700.0
2010-01-25 09:30:00,69.91,70.85,69.69,70.67,187000.0,45.4327,46.0436,45.2898,45.9267,187000.0
2010-01-25 09:40:00,70.67,71.18,70.44,71.12,124500.0,45.9267,46.2581,45.7772,46.2191,124500.0
2010-01-25 09:50:00,71.12,71.39,71.0,71.17,125900.0,46.2191,46.3946,46.1411,46.2516,125900.0
2010-01-25 10:00:00,71.03,71.23,70.51,70.83,135600.0,46.1606,46.2906,45.8227,46.0306,135600.0
2010-01-25 10:10:00,70.79,70.99,70.4,70.92,89200.0,46.0046,46.1346,45.7512,46.0891,89200.0
2010-01-25 10:20:00,70.89,70.9,70.62,70.79,92400.0,46.0696,46.0761,45.8942,46.0046,92400.0
2010-01-25 10:30:00,70.78,70.9,70.63,70.86,38000.0,45.9981,46.0761,45.9007,46.0501,38000.0
2010-01-25 10:40:00,70.85,70.85,70.55,70.76,62200.0,46.0436,46.0436,45.8487,45.9851,62200.0
2010-01-25 10:50:00,70.71,71.04,70.64,70.99,63800.0,45.9526,46.1671,45.9072,46.1346,63800.0
2010-01-25 11:00:00,70.98,71.02,70.59,70.88,52000.0,46.1281,46.1541,45.8747,46.0631,52000.0
2010-01-25 11:10:00,70.88,71.04,70.76,70.96,60900.0,46.0631,46.1671,45.9851,46.1151,60900.0
2010-01-25 11:20:00,70.99,71.11,70.87,71.08,53900.0,46.1346,46.2126,46.0566,46.1931,53900.0
2010-01-25 11:30:00,71.03,71.17,70.57,70.78,59200.0,46.1606,46.2516,45.8617,45.9981,59200.0
2010-01-25 11:40:00,70.8,71.15,70.8,71.15,42900.0,46.0111,46.2386,46.0111,46.2386,42900.0
2010-01-25 11:50:00,71.15,71.5,71.05,71.05,40400.0,46.2386,46.466,46.1736,46.1736,40400.0
2010-01-25 12:00:00,71.08,71.27,71.0,71.02,55900.0,46.1931,46.3166,46.1411,46.1541,55900.0
2010-01-25 12:10:00,71.02,71.17,70.99,71.05,53100.0,46.1541,46.2516,46.1346,46.1736,53100.0
2010-01-25 12:20:00,71.1,71.37,71.0,71.0,32700.0,46.2061,46.3816,46.1411,46.1411,32700.0
2010-01-25 12:30:00,71.0,71.12,70.93,71.09,35000.0,46.1411,46.2191,46.0956,46.1996,35000.0
2010-01-25 12:40:00,71.08,71.29,71.07,71.21,39400.0,46.1931,46.3296,46.1866,46.2776,39400.0
2010-01-25 12:50:00,71.21,71.25,71.12,71.17,18600.0,46.2776,46.3036,46.2191,46.2516,18600.0
2010-01-25 13:00:00,71.22,71.39,71.06,71.22,36600.0,46.2841,46.3946,46.1801,46.2841,36600.0
2010-01-25 13:10:00,71.22,71.34,71.11,71.28,23200.0,46.2841,46.3621,46.2126,46.3231,23200.0
2010-01-25 13:20:00,71.27,71.47,71.25,71.34,32200.0,46.3166,46.4466,46.3036,46.3621,32200.0
2010-01-25 13:30:00,71.33,71.36,70.99,71.15,43000.0,46.3556,46.3751,46.1346,46.2386,43000.0
2010-01-25 13:40:00,71.14,71.27,71.04,71.24,33100.0,46.2321,46.3166,46.1671,46.2971,33100.0
2010-01-25 13:50:00,71.23,71.37,71.11,71.23,53700.0,46.2906,46.3816,46.2126,46.2906,53700.0
2010-01-25 14:00:00,71.23,71.46,71.16,71.21,60400.0,46.2906,46.4401,46.2451,46.2776,60400.0
2010-01-25 14:10:00,71.2,71.22,71.03,71.07,48200.0,46.2711,46.2841,46.1606,46.1866,48200.0
2010-01-25 14:20:00,71.1,71.19,71.02,71.17,23300.0,46.2061,46.2646,46.1541,46.2516,23300.0
2010-01-25 14:30:00,71.16,71.2,71.06,71.1,35000.0,46.2451,46.2711,46.1801,46.2061,35000.0
2010-01-25 14:40:00,71.09,71.29,71.09,71.22,41600.0,46.1996,46.3296,46.1996,46.2841,41600.0
2010-01-25 14:50:00,71.23,71.49,71.21,71.49,74100.0,46.2906,46.4595,46.2776,46.4595,74100.0
2010-01-25 15:00:00,71.47,71.5,71.24,71.34,58600.0,46.4466,46.466,46.2971,46.3621,58600.0
2010-01-25 15:10:00,71.33,71.41,71.24,71.32,63400.0,46.3556,46.4076,46.2971,46.3491,63400.0
2010-01-25 15:20:00,71.31,71.31,71.12,71.16,54000.0,46.3426,46.3426,46.2191,46.2451,54000.0
2010-01-25 15:30:00,71.15,71.39,71.14,71.29,86700.0,46.2386,46.3946,46.2321,46.3296,86700.0
2010-01-25 15:40:00,71.29,71.3,70.96,70.96,127100.0,46.3296,46.3361,46.1151,46.1151,127100.0
2010-01-25 15:50:00,70.96,71.07,70.86,71.03,242000.0,46.1151,46.1866,46.0501,46.1606,242000.0
2010-01-26 09:30:00,70.01,70.39,69.03,69.86,186100.0,45.4977,45.7447,44.8609,45.4003,186100.0
2010-01-26 09:40:00,69.9,70.2,69.57,70.08,102900.0,45.4262,45.6212,45.2118,45.5432,102900.0
2010-01-26 09:50:00,70.0,70.21,69.95,70.14,102900.0,45.4912,45.6277,45.4587,45.5822,102900.0
2010-01-26 10:00:00,70.14,70.89,70.06,70.69,152800.0,45.5822,46.0696,45.5302,45.9396,152800.0
2010-01-26 10:10:00,70.72,70.97,70.52,70.88,87200.0,45.9591,46.1216,45.8292,46.0631,87200.0
2010-01-26 10:20:00,70.9,71.09,70.54,70.61,139300.0,46.0761,46.1996,45.8422,45.8877,139300.0
2010-01-26 10:30:00,70.62,70.63,70.38,70.47,73100.0,45.8942,45.9007,45.7382,45.7967,73100.0
2010-01-26 10:40:00,70.47,70.51,70.36,70.44,47800.0,45.7967,45.8227,45.7252,45.7772,47800.0
2010-01-26 10:50:00,70.45,70.55,70.35,70.51,110500.0,45.7837,45.8487,45.7187,45.8227,110500.0
2010-01-26 11:00:00,70.52,70.94,70.46,70.85,70800.0,45.8292,46.1021,45.7902,46.0436,70800.0
2010-01-26 11:10:00,70.86,70.88,70.43,70.51,54500.0,46.0501,46.0631,45.7707,45.8227,54500.0
2010-01-26 11:20:00,70.5,70.93,70.49,70.85,49500.0,45.8162,46.0956,45.8097,46.0436,49500.0
2010-01-26 11:30:00,70.85,71.14,70.72,71.04,86700.0,46.0436,46.2321,45.9591,46.1671,86700.0
2010-01-26 11:40:00,71.05,71.05,70.73,70.87,66500.0,46.1736,46.1736,45.9656,46.0566,66500.0
2010-01-26 11:50:00,70.86,71.01,70.77,70.95,72900.0,46.0501,46.1476,45.9916,46.1086,72900.0
2010-01-26 12:00:00,70.95,71.08,70.89,71.0,76000.0,46.1086,46.1931,46.0696,46.1411,76000.0
2010-01-26 12:10:00,71.01,71.13,70.94,71.12,83500.0,46.1476,46.2256,46.1021,46.2191,83500.0
2010-01-26 12:20:00,71.1,71.28,71.01,71.05,49000.0,46.2061,46.3231,46.1476,46.1736,49000.0
2010-01-26 12:30:00,71.08,71.24,70.95,71.23,44600.0,46.1931,46.2971,46.1086,46.2906,44600.0
2010-01-26 12:40:00,71.22,71.22,70.97,70.99,48700.0,46.2841,46.2841,46.1216,46.1346,48700.0
2010-01-26 12:50:00,71.0,71.11,70.99,71.0,39600.0,46.1411,46.2126,46.1346,46.1411,39600.0
2010-01-26 13:00:00,70.99,71.08,70.93,70.97,40400.0,46.1346,46.1931,46.0956,46.1216,40400.0
2010-01-26 13:10:00,70.95,71.12,70.93,71.02,63300.0,46.1086,46.2191,46.0956,46.1541,63300.0
2010-01-26 13:20:00,71.0,71.07,70.92,71.03,81700.0,46.1411,46.1866,46.0891,46.1606,81700.0
2010-01-26 13:30:00,71.04,71.13,70.96,71.06,47200.0,46.1671,46.2256,46.1151,46.1801,47200.0
2010-01-26 13:40:00,71.06,71.25,71.02,71.19,42800.0,46.1801,46.3036,46.1541,46.2646,42800.0
2010-01-26 13:50:00,71.21,71.22,71.11,71.18,23100.0,46.2776,46.2841,46.2126,46.2581,23100.0
2010-01-26 14:00:00,71.18,71.19,71.04,71.09,44600.0,46.2581,46.2646,46.1671,46.1996,44600.0
2010-01-26 14:10:00,71.1,71.21,71.0,71.0,72400.0,46.2061,46.2776,46.1411,46.1411,72400.0
2010-01-26 14:20:00,71.0,71.06,70.96,70.99,70300.0,46.1411,46.1801,46.1151,46.1346,70300.0
2010-01-26 14:30:00,70.98,71.01,70.68,70.73,83400.0,46.1281,46.1476,45.9331,45.9656,83400.0
2010-01-26 14:40:00,70.72,70.8,70.62,70.63,58800.0,45.9591,46.0111,45.8942,45.9007,58800.0
2010-01-26 14:50:00,70.63,70.69,70.56,70.63,61100.0,45.9007,45.9396,45.8552,45.9007,61100.0
2010-01-26 15:00:00,70.64,70.64,70.47,70.48,52700.0,45.9072,45.9072,45.7967,45.8032,52700.0
2010-01-26 15:10:00,70.46,70.48,70.24,70.38,141800.0,45.7902,45.8032,45.6472,45.7382,141800.0
2010-01-26 15:20:00,70.39,70.41,69.96,69.99,156000.0,45.7447,45.7577,45.4652,45.4847,156000.0
2010-01-26 15:30:00,69.99,70.14,69.77,69.92,203800.0,45.4847,45.5822,45.3418,45.4392,203800.0
2010-01-26 15:40:00,69.92,69.92,69.57,69.68,192000.0,45.4392,45.4392,45.2118,45.2833,192000.0
2010-01-26 15:50:00,69.68,69.97,69.68,69.78,186900.0,45.2833,45.4717,45.2833,45.3483,186900.0
2010-01-27 09:30:00,69.76,70.19,69.51,70.13,132700.0,45.3353,45.6147,45.1728,45.5757,132700.0
2010-01-27 09:40:00,70.17,70.34,69.97,70.13,121100.0,45.6017,45.7122,45.4717,45.5757,121100.0
2010-01-27 09:50:00,70.16,70.18,69.5,69.5,102200.0,45.5952,45.6082,45.1663,45.1663,102200.0
2010-01-27 10:00:00,69.5,69.63,69.36,69.55,113800.0,45.1663,45.2508,45.0753,45.1988,113800.0
2010-01-27 10:10:00,69.52,69.53,68.95,69.11,142300.0,45.1793,45.1858,44.8089,44.9128,142300.0
2010-01-27 10:20:00,69.09,69.3,68.99,69.27,70200.0,44.8998,45.0363,44.8349,45.0168,70200.0
2010-01-27 10:30:00,69.28,69.55,68.85,68.99,136600.0,45.0233,45.1988,44.7439,44.8349,136600.0
2010-01-27 10:40:00,68.96,69.25,68.75,69.13,74000.0,44.8154,45.0038,44.6789,44.9258,74000.0
2010-01-27 10:50:00,69.15,69.6,69.04,69.58,104800.0,44.9388,45.2313,44.8674,45.2183,104800.0
2010-01-27 11:00:00,69.56,69.6,69.38,69.49,72800.0,45.2053,45.2313,45.0883,45.1598,72800.0
2010-01-27 11:10:00,69.5,69.52,69.2,69.52,41600.0,45.1663,45.1793,44.9713,45.1793,41600.0
2010-01-27 11:20:00,69.5,69.61,69.38,69.44,51600.0,45.1663,45.2378,45.0883,45.1273,51600.0
2010-01-27 11:30:00,69.43,69.51,69.33,69.43,59200.0,45.1208,45.1728,45.0558,45.1208,59200.0
2010-01-27 11:40:00,69.42,69.5,69.34,69.5,64400.0,45.1143,45.1663,45.0623,45.1663,64400.0
2010-01-27 11:50:00,69.49,69.55,69.35,69.43,79100.0,45.1598,45.1988,45.0688,45.1208,79100.0
2010-01-27 12:00:00,69.42,69.45,69.28,69.28,29200.0,45.1143,45.1338,45.0233,45.0233,29200.0
2010-01-27 12:10:00,69.3,69.34,68.94,68.95,59800.0,45.0363,45.0623,44.8024,44.8089,59800.0
2010-01-27 12:20:00,68.95,69.09,68.91,68.95,60600.0,44.8089,44.8998,44.7829,44.8089,60600.0
2010-01-27 12:30:00,68.96,69.05,68.83,68.89,50200.0,44.8154,44.8739,44.7309,44.7699,50200.0
2010-01-27 12:40:00,68.9,68.99,68.57,68.58,78300.0,44.7764,44.8349,44.5619,44.5684,78300.0
2010-01-27 12:50:00,68.57,68.58,68.28,68.37,146400.0,44.5619,44.5684,44.3735,44.4319,146400.0
2010-01-27 13:00:00,68.39,68.51,68.37,68.47,86600.0,44.4449,44.5229,44.4319,44.4969,86600.0
2010-01-27 13:10:00,68.48,68.59,68.13,68.25,110300.0,44.5034,44.5749,44.276,44.354,110300.0
2010-01-27 13:20:00,68.26,68.41,68.18,68.19,55500.0,44.3605,44.4579,44.3085,44.315,55500.0
2010-01-27 13:30:00,68.17,68.53,68.1,68.53,45600.0,44.302,44.5359,44.2565,44.5359,45600.0
2010-01-27 13:40:00,68.51,68.61,68.47,68.59,33400.0,44.5229,44.5879,44.4969,44.5749,33400.0
2010-01-27 13:50:00,68.6,68.64,68.52,68.61,47900.0,44.5814,44.6074,44.5294,44.5879,47900.0
2010-01-27 14:00:00,68.6,68.64,68.43,68.43,32100.0,44.5814,44.6074,44.4709,44.4709,32100.0
2010-01-27 14:10:00,68.44,68.66,68.08,68.42,98000.0,44.4774,44.6204,44.2435,44.4644,98000.0
2010-01-27 14:20:00,68.42,68.66,68.35,68.51,172200.0,44.4644,44.6204,44.4189,44.5229,172200.0
2010-01-27 14:30:00,68.47,68.76,68.4,68.72,137200.0,44.4969,44.6854,44.4514,44.6594,137200.0
2010-01-27 14:40:00,68.73,69.12,68.73,68.76,76600.0,44.6659,44.9193,44.6659,44.6854,76600.0
2010-01-27 14:50:00,68.77,69.12,68.72,69.07,105400.0,44.6919,44.9193,44.6594,44.8869,105400.0
2010-01-27 15:00:00,69.09,69.19,68.78,68.87,98200.0,44.8998,44.9648,44.6984,44.7569,98200.0
2010-01-27 15:10:00,68.84,68.87,68.54,68.79,85400.0,44.7374,44.7569,44.5424,44.7049,85400.0
2010-01-27 15:20:00,68.76,69.16,68.71,69.14,85200.0,44.6854,44.9453,44.6529,44.9323,85200.0
2010-01-27 15:30:00,69.14,69.51,69.05,69.4,131700.0,44.9323,45.1728,44.8739,45.1013,131700.0
2010-01-27 15:40:00,69.41,69.5,69.24,69.27,134300.0,45.1078,45.1663,44.9973,45.0168,134300.0
2010-01-27 15:50:00,69.24,69.4,69.14,69.32,171600.0,44.9973,45.1013,44.9323,45.0493,171600.0
2010-01-28 09:30:00,69.75,70.69,69.7,70.2,164900.0,45.3288,45.9396,45.2963,45.6212,164900.0
2010-01-28 09:40:00,70.18,70.44,70.05,70.1,106300.0,45.6082,45.7772,45.5237,45.5562,106300.0
2010-01-28 09:50:00,70.1,70.25,69.77,69.83,141200.0,45.5562,45.6537,45.3418,45.3808,141200.0
2010-01-28 10:00:00,69.86,69.86,68.7,68.71,213100.0,45.4003,45.4003,44.6464,44.6529,213100.0
2010-01-28 10:10:00,68.73,68.87,68.65,68.77,85300.0,44.6659,44.7569,44.6139,44.6919,85300.0
2010-01-28 10:20:00,68.81,69.04,68.72,68.79,84500.0,44.7179,44.8674,44.6594,44.7049,84500.0
2010-01-28 10:30:00,68.77,68.86,68.54,68.7,140700.0,44.6919,44.7504,44.5424,44.6464,140700.0
2010-01-28 10:40:00,68.68,68.93,68.67,68.7,55600.0,44.6334,44.7959,44.6269,44.6464,55600.0
2010-01-28 10:50:00,68.68,68.75,68.5,68.67,137600.0,44.6334,44.6789,44.5164,44.6269,137600.0
2010-01-28 11:00:00,68.66,68.71,68.35,68.5,132000.0,44.6204,44.6529,44.4189,44.5164,132000.0
2010-01-28 11:10:00,68.5,68.72,68.36,68.44,71700.0,44.5164,44.6594,44.4254,44.4774,71700.0
2010-01-28 11:20:00,68.44,68.57,68.3,68.42,55100.0,44.4774,44.5619,44.3864,44.4644,55100.0
2010-01-28 11:30:00,68.39,68.43,67.75,68.11,129100.0,44.4449,44.4709,44.029,44.263,129100.0
2010-01-28 11:40:00,68.14,68.49,68.04,68.26,136200.0,44.2825,44.5099,44.2175,44.3605,136200.0
2010-01-28 11:50:00,68.24,68.63,68.21,68.37,76600.0,44.3475,44.6009,44.328,44.4319,76600.0
2010-01-28 12:00:00,68.36,68.38,68.13,68.27,59100.0,44.4254,44.4384,44.276,44.367,59100.0
2010-01-28 12:10:00,68.27,68.55,68.27,68.45,50000.0,44.367,44.5489,44.367,44.4839,50000.0
2010-01-28 12:20:00,68.44,68.53,68.25,68.38,94100.0,44.4774,44.5359,44.354,44.4384,94100.0
2010-01-28 12:30:00,68.37,68.48,68.13,68.47,53000.0,44.4319,44.5034,44.276,44.4969,53000.0
2010-01-28 12:40:00,68.49,68.5,68.15,68.28,73600.0,44.5099,44.5164,44.289,44.3735,73600.0
2010-01-28 12:50:00,68.29,68.57,68.24,68.57,35100.0,44.3799,44.5619,44.3475,44.5619,35100.0
2010-01-28 13:00:00,68.62,68.71,68.44,68.54,71100.0,44.5944,44.6529,44.4774,44.5424,71100.0
2010-01-28 13:10:00,68.55,68.6,68.4,68.52,35100.0,44.5489,44.5814,44.4514,44.5294,35100.0
2010-01-28 13:20:00,68.51,68.67,68.44,68.63,43500.0,44.5229,44.6269,44.4774,44.6009,43500.0
2010-01-28 13:30:00,68.62,68.85,68.58,68.59,84700.0,44.5944,44.7439,44.5684,44.5749,84700.0
2010-01-28 13:40:00,68.59,68.77,68.56,68.69,39400.0,44.5749,44.6919,44.5554,44.6399,39400.0
2010-01-28 13:50:00,68.69,68.82,68.51,68.51,52100.0,44.6399,44.7244,44.5229,44.5229,52100.0
2010-01-28 14:00:00,68.53,68.7,68.5,68.54,45200.0,44.5359,44.6464,44.5164,44.5424,45200.0
2010-01-28 14:10:00,68.53,68.54,68.12,68.23,61800.0,44.5359,44.5424,44.2695,44.341,61800.0
2010-01-28 14:20:00,68.23,68.47,68.23,68.4,65700.0,44.341,44.4969,44.341,44.4514,65700.0
2010-01-28 14:30:00,68.42,68.42,68.14,68.19,76800.0,44.4644,44.4644,44.2825,44.315,76800.0
2010-01-28 14:40:00,68.22,68.52,68.17,68.5,46200.0,44.3345,44.5294,44.302,44.5164,46200.0
2010-01-28 14:50:00,68.53,68.57,68.44,68.48,48800.0,44.5359,44.5619,44.4774,44.5034,48800.0
2010-01-28 15:00:00,68.48,68.82,68.41,68.61,89300.0,44.5034,44.7244,44.4579,44.5879,89300.0
2010-01-28 15:10:00,68.61,68.89,68.6,68.87,90300.0,44.5879,44.7699,44.5814,44.7569,90300.0
2010-01-28 15:20:00,68.85,68.98,68.76,68.76,85900.0,44.7439,44.8284,44.6854,44.6854,85900.0
2010-01-28 15:30:00,68.77,69.06,68.72,69.05,118000.0,44.6919,44.8804,44.6594,44.8739,118000.0
2010-01-28 15:40:00,69.03,69.14,68.56,68.59,180400.0,44.8609,44.9323,44.5554,44.5749,180400.0
2010-01-28 15:50:00,68.58,68.66,68.32,68.43,191000.0,44.5684,44.6204,44.3994,44.4709,191000.0
2010-01-29 09:30:00,69.21,69.4,68.9,69.26,233700.0,44.9778,45.1013,44.7764,45.0103,233700.0
2010-01-29 09:40:00,69.25,69.98,69.13,69.68,172100.0,45.0038,45.4782,44.9258,45.2833,172100.0
2010-01-29 09:50:00,69.7,69.97,69.59,69.79,104900.0,45.2963,45.4717,45.2248,45.3548,104900.0
2010-01-29 10:00:00,69.8,69.82,69.4,69.4,137000.0,45.3613,45.3743,45.1013,45.1013,137000.0
2010-01-29 10:10:00,69.44,69.7,69.31,69.68,103200.0,45.1273,45.2963,45.0428,45.2833,103200.0
2010-01-29 10:20:00,69.66,70.14,69.66,69.75,150200.0,45.2703,45.5822,45.2703,45.3288,150200.0
2010-01-29 10:30:00,69.78,70.03,69.71,69.79,54400.0,45.3483,45.5107,45.3028,45.3548,54400.0
2010-01-29 10:40:00,69.81,69.82,69.57,69.8,75700.0,45.3678,45.3743,45.2118,45.3613,75700.0
2010-01-29 10:50:00,69.79,69.8,69.36,69.4,62500.0,45.3548,45.3613,45.0753,45.1013,62500.0
2010-01-29 11:00:00,69.45,69.73,69.32,69.54,64000.0,45.1338,45.3158,45.0493,45.1923,64000.0
2010-01-29 11:10:00,69.54,69.6,69.2,69.2,65400.0,45.1923,45.2313,44.9713,44.9713,65400.0
2010-01-29 11:20:00,69.17,69.36,68.94,69.25,141700.0,44.9518,45.0753,44.8024,45.0038,141700.0
2010-01-29 11:30:00,69.27,69.3,69.0,69.11,101900.0,45.0168,45.0363,44.8414,44.9128,101900.0
2010-01-29 11:40:00,69.07,69.14,68.95,69.08,87900.0,44.8869,44.9323,44.8089,44.8934,87900.0
2010-01-29 11:50:00,69.07,69.22,68.52,68.54,65700.0,44.8869,44.9843,44.5294,44.5424,65700.0
2010-01-29 12:00:00,68.54,68.64,67.95,68.17,264600.0,44.5424,44.6074,44.159,44.302,264600.0
2010-01-29 12:10:00,68.15,68.4,68.11,68.26,84000.0,44.289,44.4514,44.263,44.3605,84000.0
2010-01-29 12:20:00,68.26,68.66,68.24,68.59,69800.0,44.3605,44.6204,44.3475,44.5749,69800.0
2010-01-29 12:30:00,68.59,68.67,68.42,68.42,88700.0,44.5749,44.6269,44.4644,44.4644,88700.0
2010-01-29 12:40:00,68.45,68.45,68.11,68.25,52300.0,44.4839,44.4839,44.263,44.354,52300.0
2010-01-29 12:50:00,68.25,68.48,68.16,68.48,104000.0,44.354,44.5034,44.2955,44.5034,104000.0
2010-01-29 13:00:00,68.48,68.6,68.31,68.59,77900.0,44.5034,44.5814,44.3929,44.5749,77900.0
2010-01-29 13:10:00,68.58,68.67,68.5,68.61,52500.0,44.5684,44.6269,44.5164,44.5879,52500.0
2010-01-29 13:20:00,68.61,68.71,68.48,68.5,31500.0,44.5879,44.6529,44.5034,44.5164,31500.0
2010-01-29 13:30:00,68.5,68.52,68.25,68.27,54400.0,44.5164,44.5294,44.354,44.367,54400.0
2010-01-29 13:40:00,68.27,68.29,67.85,67.89,83300.0,44.367,44.3799,44.094,44.12,83300.0
2010-01-29 13:50:00,67.89,68.0,67.77,67.95,55700.0,44.12,44.1915,44.042,44.159,55700.0
2010-01-29 14:00:00,67.96,68.01,67.77,67.87,69200.0,44.1655,44.198,44.042,44.107,69200.0
2010-01-29 14:10:00,67.86,68.06,67.76,67.8,81900.0,44.1005,44.2305,44.0355,44.0615,81900.0
2010-01-29 14:20:00,67.8,67.93,67.72,67.8,74700.0,44.0615,44.146,44.0095,44.0615,74700.0
2010-01-29 14:30:00,67.82,67.86,67.38,67.55,180700.0,44.0745,44.1005,43.7886,43.899,180700.0
2010-01-29 14:40:00,67.56,67.72,67.43,67.43,83300.0,43.9055,44.0095,43.8211,43.8211,83300.0
2010-01-29 14:50:00,67.45,67.5,67.1,67.33,118900.0,43.8341,43.8665,43.6066,43.7561,118900.0
2010-01-29 15:00:00,67.32,67.54,67.21,67.29,82200.0,43.7496,43.8925,43.6781,43.7301,82200.0
2010-01-29 15:10:00,67.27,67.3,66.64,66.88,272900.0,43.7171,43.7366,43.3077,43.4636,272900.0
2010-01-29 15:20:00,66.89,66.95,66.71,66.72,145000.0,43.4701,43.5091,43.3531,43.3596,145000.0
2010-01-29 15:30:00,66.72,66.98,66.46,66.98,198900.0,43.3596,43.5286,43.1907,43.5286,198900.0
2010-01-29 15:40:00,67.0,67.15,66.81,67.0,199200.0,43.5416,43.6391,43.4181,43.5416,199200.0
2010-01-29 15:50:00,66.98,67.37,66.9,66.9,358500.0,43.5286,43.7821,43.4766,43.4766,358500.0
2010-02-01 09:30:00,67.7,68.85,67.57,68.42,201300.0,43.9965,44.7439,43.912,44.4644,201300.0
2010-02-01 09:40:00,68.45,68.74,68.31,68.69,108800.0,44.4839,44.6724,44.3929,44.6399,108800.0
2010-02-01 09:50:00,68.71,68.98,68.62,68.87,86300.0,44.6529,44.8284,44.5944,44.7569,86300.0
2010-02-01 10:00:00,68.87,69.11,68.73,69.11,132600.0,44.7569,44.9128,44.6659,44.9128,132600.0
2010-02-01 10:10:00,69.09,69.44,68.91,69.39,141400.0,44.8998,45.1273,44.7829,45.0948,141400.0
2010-02-01 10:20:00,69.39,69.59,69.26,69.32,74600.0,45.0948,45.2248,45.0103,45.0493,74600.0
2010-02-01 10:30:00,69.34,69.47,69.15,69.21,149000.0,45.0623,45.1468,44.9388,44.9778,149000.0
2010-02-01 10:40:00,69.23,69.32,69.11,69.16,69300.0,44.9908,45.0493,44.9128,44.9453,69300.0
2010-02-01 10:50:00,69.15,69.33,68.95,68.99,72600.0,44.9388,45.0558,44.8089,44.8349,72600.0
2010-02-01 11:00:00,68.98,69.15,68.92,69.11,51100.0,44.8284,44.9388,44.7894,44.9128,51100.0
2010-02-01 11:10:00,69.1,69.34,69.02,69.34,42400.0,44.9063,45.0623,44.8544,45.0623,42400.0
2010-02-01 11:20:00,69.33,69.59,69.32,69.33,41400.0,45.0558,45.2248,45.0493,45.0558,41400.0
2010-02-01 11:30:00,69.31,69.43,69.22,69.34,31700.0,45.0428,45.1208,44.9843,45.0623,31700.0
2010-02-01 11:40:00,69.35,69.35,69.11,69.15,20900.0,45.0688,45.0688,44.9128,44.9388,20900.0
2010-02-01 11:50:00,69.18,69.19,69.0,69.04,23800.0,44.9583,44.9648,44.8414,44.8674,23800.0
2010-02-01 12:00:00,69.04,69.17,69.0,69.04,22600.0,44.8674,44.9518,44.8414,44.8674,22600.0
2010-02-01 12:10:00,69.02,69.12,68.91,69.11,24100.0,44.8544,44.9193,44.7829,44.9128,24100.0
2010-02-01 12:20:00,69.13,69.25,68.99,69.22,55300.0,44.9258,45.0038,44.8349,44.9843,55300.0
2010-02-01 12:30:00,69.22,69.36,69.15,69.21,38200.0,44.9843,45.0753,44.9388,44.9778,38200.0
2010-02-01 12:40:00,69.23,69.41,69.2,69.34,25900.0,44.9908,45.1078,44.9713,45.0623,25900.0
2010-02-01 12:50:00,69.35,69.44,69.23,69.25,33300.0,45.0688,45.1273,44.9908,45.0038,33300.0
2010-02-01 13:00:00,69.24,69.5,69.2,69.45,28400.0,44.9973,45.1663,44.9713,45.1338,28400.0
2010-02-01 13:10:00,69.43,69.44,69.33,69.35,30300.0,45.1208,45.1273,45.0558,45.0688,30300.0
2010-02-01 13:20:00,69.35,69.52,69.35,69.37,30700.0,45.0688,45.1793,45.0688,45.0818,30700.0
2010-02-01 13:30:00,69.38,69.44,69.32,69.33,25500.0,45.0883,45.1273,45.0493,45.0558,25500.0
2010-02-01 13:40:00,69.33,69.44,69.27,69.41,63800.0,45.0558,45.1273,45.0168,45.1078,63800.0
2010-02-01 13:50:00,69.43,69.53,69.37,69.42,95800.0,45.1208,45.1858,45.0818,45.1143,95800.0
2010-02-01 14:00:00,69.4,69.5,69.1,69.15,71800.0,45.1013,45.1663,44.9063,44.9388,71800.0
2010-02-01 14:10:00,69.13,69.33,69.07,69.32,52600.0,44.9258,45.0558,44.8869,45.0493,52600.0
2010-02-01 14:20:00,69.33,69.38,69.13,69.23,26700.0,45.0558,45.0883,44.9258,44.9908,26700.0
2010-02-01 14:30:00,69.22,69.48,69.22,69.48,39000.0,44.9843,45.1533,44.9843,45.1533,39000.0
2010-02-01 14:40:00,69.48,69.59,69.42,69.45,46900.0,45.1533,45.2248,45.1143,45.1338,46900.0
2010-02-01 14:50:00,69.44,69.64,69.44,69.5,68300.0,45.1273,45.2573,45.1273,45.1663,68300.0
2010-02-01 15:00:00,69.52,69.58,69.3,69.3,74500.0,45.1793,45.2183,45.0363,45.0363,74500.0
2010-02-01 15:10:00,69.28,69.53,69.25,69.45,86800.0,45.0233,45.1858,45.0038,45.1338,86800.0
2010-02-01 15:20:00,69.46,69.71,69.44,69.67,74000.0,45.1403,45.3028,45.1273,45.2768,74000.0
2010-02-01 15:30:00,69.66,69.68,69.49,69.64,101000.0,45.2703,45.2833,45.1598,45.2573,101000.0
2010-02-01 15:40:00,69.61,69.64,69.51,69.61,101400.0,45.2378,45.2573,45.1728,45.2378,101400.0
2010-02-01 15:50:00,69.62,69.9,69.62,69.76,373500.0,45.2443,45.4262,45.2443,45.3353,373500.0
2010-02-02 09:30:00,69.79,70.31,69.59,69.71,171600.0,45.3548,45.6927,45.2248,45.3028,171600.0
2010-02-02 09:40:00,69.69,69.82,69.35,69.73,102600.0,45.2898,45.3743,45.0688,45.3158,102600.0
2010-02-02 09:50:00,69.71,69.99,69.39,69.52,81200.0,45.3028,45.4847,45.0948,45.1793,81200.0
2010-02-02 10:00:00,69.53,69.7,69.39,69.67,62900.0,45.1858,45.2963,45.0948,45.2768,62900.0
2010-02-02 10:10:00,69.69,70.26,69.54,70.17,122800.0,45.2898,45.6602,45.1923,45.6017,122800.0
2010-02-02 10:20:00,70.19,70.5,70.19,70.28,97000.0,45.6147,45.8162,45.6147,45.6732,97000.0
2010-02-02 10:30:00,70.33,70.68,70.33,70.45,76100.0,45.7057,45.9331,45.7057,45.7837,76100.0
2010-02-02 10:40:00,70.46,70.49,70.31,70.36,47500.0,45.7902,45.8097,45.6927,45.7252,47500.0
2010-02-02 10:50:00,70.36,70.46,70.19,70.28,109100.0,45.7252,45.7902,45.6147,45.6732,109100.0
2010-02-02 11:00:00,70.29,70.3,70.04,70.07,83100.0,45.6797,45.6862,45.5172,45.5367,83100.0
2010-02-02 11:10:00,70.09,70.24,69.99,70.19,64700.0,45.5497,45.6472,45.4847,45.6147,64700.0
2010-02-02 11:20:00,70.2,70.4,70.1,70.31,63900.0,45.6212,45.7512,45.5562,45.6927,63900.0
2010-02-02 11:30:00,70.33,70.48,70.21,70.45,80400.0,45.7057,45.8032,45.6277,45.7837,80400.0
2010-02-02 11:40:00,70.44,70.53,70.33,70.4,126800.0,45.7772,45.8357,45.7057,45.7512,126800.0
2010-02-02 11:50:00,70.43,70.48,70.27,70.37,96700.0,45.7707,45.8032,45.6667,45.7317,96700.0
2010-02-02 12:00:00,70.36,70.49,70.29,70.33,78100.0,45.7252,45.8097,45.6797,45.7057,78100.0
2010-02-02 12:10:00,70.32,70.6,70.3,70.6,59500.0,45.6992,45.8812,45.6862,45.8812,59500.0
2010-02-02 12:20:00,70.61,70.76,70.57,70.76,71600.0,45.8877,45.9851,45.8617,45.9851,71600.0
2010-02-02 12:30:00,70.76,70.95,70.73,70.93,65900.0,45.9851,46.1086,45.9656,46.0956,65900.0
2010-02-02 12:40:00,70.91,70.93,70.71,70.76,43900.0,46.0826,46.0956,45.9526,45.9851,43900.0
2010-02-02 12:50:00,70.78,70.94,70.75,70.86,39000.0,45.9981,46.1021,45.9786,46.0501,39000.0
2010-02-02 13:00:00,70.86,70.92,70.71,70.87,76000.0,46.0501,46.0891,45.9526,46.0566,76000.0
2010-02-02 13:10:00,70.85,71.0,70.85,70.96,49200.0,46.0436,46.1411,46.0436,46.1151,49200.0
2010-02-02 13:20:00,70.97,71.05,70.92,71.05,45100.0,46.1216,46.1736,46.0891,46.1736,45100.0
2010-02-02 13:30:00,71.07,71.07,70.91,71.02,61700.0,46.1866,46.1866,46.0826,46.1541,61700.0
2010-02-02 13:40:00,71.02,71.1,70.96,71.05,80300.0,46.1541,46.2061,46.1151,46.1736,80300.0
2010-02-02 13:50:00,71.02,71.19,70.98,71.14,71300.0,46.1541,46.2646,46.1281,46.2321,71300.0
2010-02-02 14:00:00,71.14,71.16,70.91,70.95,53800.0,46.2321,46.2451,46.0826,46.1086,53800.0
2010-02-02 14:10:00,70.96,71.0,70.84,70.89,54900.0,46.1151,46.1411,46.0371,46.0696,54900.0
2010-02-02 14:20:00,70.88,71.14,70.82,71.02,68500.0,46.0631,46.2321,46.0241,46.1541,68500.0
2010-02-02 14:30:00,71.02,71.11,70.95,71.01,53300.0,46.1541,46.2126,46.1086,46.1476,53300.0
2010-02-02 14:40:00,70.99,71.17,70.91,71.08,115400.0,46.1346,46.2516,46.0826,46.1931,115400.0
2010-02-02 14:50:00,71.09,71.2,71.02,71.16,44800.0,46.1996,46.2711,46.1541,46.2451,44800.0
2010-02-02 15:00:00,71.16,71.16,70.97,71.09,69500.0,46.2451,46.2451,46.1216,46.1996,69500.0
2010-02-02 15:10:00,71.08,71.47,71.08,71.42,126800.0,46.1931,46.4466,46.1931,46.4141,126800.0
2010-02-02 15:20:00,71.47,71.48,71.1,71.19,116300.0,46.4466,46.453,46.2061,46.2646,116300.0
2010-02-02 15:30:00,71.18,71.23,71.12,71.22,78300.0,46.2581,46.2906,46.2191,46.2841,78300.0
2010-02-02 15:40:00,71.22,71.26,71.05,71.23,149400.0,46.2841,46.3101,46.1736,46.2906,149400.0
2010-02-02 15:50:00,71.2,71.37,71.16,71.24,284400.0,46.2711,46.3816,46.2451,46.2971,284400.0
2010-02-03 09:30:00,71.12,71.32,70.76,71.07,80300.0,46.2191,46.3491,45.9851,46.1866,80300.0
2010-02-03 09:40:00,71.11,71.48,71.03,71.34,55400.0,46.2126,46.453,46.1606,46.3621,55400.0
2010-02-03 09:50:00,71.33,71.45,71.14,71.26,52000.0,46.3556,46.4336,46.2321,46.3101,52000.0
2010-02-03 10:00:00,71.28,71.29,70.96,71.22,92500.0,46.3231,46.3296,46.1151,46.2841,92500.0
2010-02-03 10:10:00,71.21,71.22,70.82,70.86,81300.0,46.2776,46.2841,46.0241,46.0501,81300.0
2010-02-03 10:20:00,70.88,71.17,70.59,70.59,130700.0,46.0631,46.2516,45.8747,45.8747,130700.0
2010-02-03 10:30:00,70.64,71.11,70.44,70.65,150400.0,45.9072,46.2126,45.7772,45.9137,150400.0
2010-02-03 10:40:00,70.66,70.95,70.4,70.9,76700.0,45.9202,46.1086,45.7512,46.0761,76700.0
2010-02-03 10:50:00,70.88,71.04,70.51,70.79,111200.0,46.0631,46.1671,45.8227,46.0046,111200.0
2010-02-03 11:00:00,70.84,71.14,70.81,71.03,83500.0,46.0371,46.2321,46.0176,46.1606,83500.0
2010-02-03 11:10:00,70.99,71.03,70.84,71.0,64700.0,46.1346,46.1606,46.0371,46.1411,64700.0
2010-02-03 11:20:00,70.98,70.99,70.58,70.69,79300.0,46.1281,46.1346,45.8682,45.9396,79300.0
2010-02-03 11:30:00,70.7,70.82,70.55,70.67,57800.0,45.9461,46.0241,45.8487,45.9267,57800.0
2010-02-03 11:40:00,70.64,70.72,70.52,70.54,69600.0,45.9072,45.9591,45.8292,45.8422,69600.0
2010-02-03 11:50:00,70.54,70.61,70.42,70.54,63100.0,45.8422,45.8877,45.7642,45.8422,63100.0
2010-02-03 12:00:00,70.53,70.74,70.49,70.69,55100.0,45.8357,45.9721,45.8097,45.9396,55100.0
2010-02-03 12:10:00,70.69,70.8,70.51,70.59,49700.0,45.9396,46.0111,45.8227,45.8747,49700.0
2010-02-03 12:20:00,70.58,70.59,70.4,70.52,45900.0,45.8682,45.8747,45.7512,45.8292,45900.0
2010-02-03 12:30:00,70.53,70.69,70.53,70.6,31300.0,45.8357,45.9396,45.8357,45.8812,31300.0
2010-02-03 12:40:00,70.6,70.6,70.42,70.52,73400.0,45.8812,45.8812,45.7642,45.8292,73400.0
2010-02-03 12:50:00,70.51,70.67,70.46,70.6,79500.0,45.8227,45.9267,45.7902,45.8812,79500.0
2010-02-03 13:00:00,70.6,70.77,70.55,70.76,60600.0,45.8812,45.9916,45.8487,45.9851,60600.0
2010-02-03 13:10:00,70.76,70.81,70.59,70.69,79500.0,45.9851,46.0176,45.8747,45.9396,79500.0
2010-02-03 13:20:00,70.7,70.71,70.53,70.6,57600.0,45.9461,45.9526,45.8357,45.8812,57600.0
2010-02-03 13:30:00,70.6,70.73,70.56,70.58,29100.0,45.8812,45.9656,45.8552,45.8682,29100.0
2010-02-03 13:40:00,70.56,70.69,70.55,70.62,54600.0,45.8552,45.9396,45.8487,45.8942,54600.0
2010-02-03 13:50:00,70.6,70.62,70.5,70.58,88200.0,45.8812,45.8942,45.8162,45.8682,88200.0
2010-02-03 14:00:00,70.58,70.62,70.45,70.48,58500.0,45.8682,45.8942,45.7837,45.8032,58500.0
2010-02-03 14:10:00,70.47,70.52,70.35,70.36,48600.0,45.7967,45.8292,45.7187,45.7252,48600.0
2010-02-03 14:20:00,70.35,70.46,70.16,70.21,131900.0,45.7187,45.7902,45.5952,45.6277,131900.0
2010-02-03 14:30:00,70.2,70.43,70.18,70.23,57400.0,45.6212,45.7707,45.6082,45.6407,57400.0
2010-02-03 14:40:00,70.2,70.33,70.1,70.21,71100.0,45.6212,45.7057,45.5562,45.6277,71100.0
2010-02-03 14:50:00,70.21,70.34,70.06,70.3,70600.0,45.6277,45.7122,45.5302,45.6862,70600.0
2010-02-03 15:00:00,70.3,70.59,70.29,70.32,66400.0,45.6862,45.8747,45.6797,45.6992,66400.0
2010-02-03 15:10:00,70.33,70.39,70.2,70.21,82700.0,45.7057,45.7447,45.6212,45.6277,82700.0
2010-02-03 15:20:00,70.24,70.37,70.16,70.37,77900.0,45.6472,45.7317,45.5952,45.7317,77900.0
2010-02-03 15:30:00,70.38,70.52,70.33,70.45,71800.0,45.7382,45.8292,45.7057,45.7837,71800.0
2010-02-03 15:40:00,70.46,70.59,70.31,70.45,146700.0,45.7902,45.8747,45.6927,45.7837,146700.0
2010-02-03 15:50:00,70.44,70.49,70.35,70.48,354100.0,45.7772,45.8097,45.7187,45.8032,354100.0
2010-02-04 09:30:00,69.68,69.89,69.05,69.35,194000.0,45.2833,45.4197,44.8739,45.0688,194000.0
2010-02-04 09:40:00,69.35,69.35,68.81,68.81,183600.0,45.0688,45.0688,44.7179,44.7179,183600.0
2010-02-04 09:50:00,68.81,68.88,68.29,68.48,186200.0,44.7179,44.7634,44.3799,44.5034,186200.0
2010-02-04 10:00:00,68.49,68.72,68.28,68.36,112200.0,44.5099,44.6594,44.3735,44.4254,112200.0
2010-02-04 10:10:00,68.36,68.41,67.8,68.09,211900.0,44.4254,44.4579,44.0615,44.25,211900.0
2010-02-04 10:20:00,68.09,68.27,67.86,68.02,77700.0,44.25,44.367,44.1005,44.2045,77700.0
2010-02-04 10:30:00,68.02,68.37,67.8,68.2,145700.0,44.2045,44.4319,44.0615,44.3215,145700.0
2010-02-04 10:40:00,68.12,68.48,67.99,68.1,97800.0,44.2695,44.5034,44.185,44.2565,97800.0
2010-02-04 10:50:00,68.1,68.12,67.6,67.61,141300.0,44.2565,44.2695,43.9315,43.938,141300.0
2010-02-04 11:00:00,67.61,67.86,67.41,67.75,122800.0,43.938,44.1005,43.8081,44.029,122800.0
2010-02-04 11:10:00,67.75,67.83,67.52,67.65,56000.0,44.029,44.081,43.8795,43.964,56000.0
2010-02-04 11:20:00,67.67,67.93,67.52,67.93,94600.0,43.977,44.146,43.8795,44.146,94600.0
2010-02-04 11:30:00,67.92,67.93,67.25,67.34,76800.0,44.1395,44.146,43.7041,43.7626,76800.0
2010-02-04 11:40:00,67.32,67.36,66.81,67.34,158200.0,43.7496,43.7756,43.4181,43.7626,158200.0
2010-02-04 11:50:00,67.31,67.55,67.18,67.26,69000.0,43.7431,43.899,43.6586,43.7106,69000.0
2010-02-04 12:00:00,67.27,67.5,67.07,67.47,67500.0,43.7171,43.8665,43.5871,43.8471,67500.0
2010-02-04 12:10:00,67.47,67.51,67.15,67.22,63100.0,43.8471,43.873,43.6391,43.6846,63100.0
2010-02-04 12:20:00,67.19,67.37,67.13,67.13,40900.0,43.6651,43.7821,43.6261,43.6261,40900.0
2010-02-04 12:30:00,67.15,67.35,67.11,67.24,38400.0,43.6391,43.7691,43.6131,43.6976,38400.0
2010-02-04 12:40:00,67.24,67.29,66.8,66.81,95900.0,43.6976,43.7301,43.4116,43.4181,95900.0
2010-02-04 12:50:00,66.81,67.17,66.8,67.11,60800.0,43.4181,43.6521,43.4116,43.6131,60800.0
2010-02-04 13:00:00,67.11,67.25,67.02,67.22,45900.0,43.6131,43.7041,43.5546,43.6846,45900.0
2010-02-04 13:10:00,67.19,67.19,67.02,67.1,51500.0,43.6651,43.6651,43.5546,43.6066,51500.0
2010-02-04 13:20:00,67.13,67.28,67.01,67.28,78300.0,43.6261,43.7236,43.5481,43.7236,78300.0
2010-02-04 13:30:00,67.28,67.34,67.03,67.05,74800.0,43.7236,43.7626,43.5611,43.5741,74800.0
2010-02-04 13:40:00,67.04,67.06,66.72,66.96,94300.0,43.5676,43.5806,43.3596,43.5156,94300.0
2010-02-04 13:50:00,66.96,67.07,66.82,66.86,51700.0,43.5156,43.5871,43.4246,43.4506,51700.0
2010-02-04 14:00:00,66.9,67.02,66.8,66.86,58900.0,43.4766,43.5546,43.4116,43.4506,58900.0
2010-02-04 14:10:00,66.88,67.3,66.72,66.97,94100.0,43.4636,43.7366,43.3596,43.5221,94100.0
2010-02-04 14:20:00,66.97,67.26,66.94,67.2,79500.0,43.5221,43.7106,43.5026,43.6716,79500.0
2010-02-04 14:30:00,67.2,67.43,67.15,67.36,79700.0,43.6716,43.8211,43.6391,43.7756,79700.0
2010-02-04 14:40:00,67.38,67.42,67.28,67.4,66900.0,43.7886,43.8146,43.7236,43.8016,66900.0
2010-02-04 14:50:00,67.4,67.42,67.16,67.33,74800.0,43.8016,43.8146,43.6456,43.7561,74800.0
2010-02-04 15:00:00,67.32,67.37,67.18,67.26,86700.0,43.7496,43.7821,43.6586,43.7106,86700.0
2010-02-04 15:10:00,67.23,67.24,66.97,67.08,108100.0,43.6911,43.6976,43.5221,43.5936,108100.0
2010-02-04 15:20:00,67.06,67.18,66.93,67.13,126800.0,43.5806,43.6586,43.4961,43.6261,126800.0
2010-02-04 15:30:00,67.13,67.21,66.88,66.99,196300.0,43.6261,43.6781,43.4636,43.5351,196300.0
2010-02-04 15:40:00,66.98,67.07,66.89,66.9,214200.0,43.5286,43.5871,43.4701,43.4766,214200.0
2010-02-04 15:50:00,66.91,67.06,66.77,66.84,389500.0,43.4831,43.5806,43.3921,43.4376,389500.0
2010-02-05 09:30:00,66.73,67.2,66.21,66.58,259600.0,43.3661,43.6716,43.0282,43.2687,259600.0
2010-02-05 09:40:00,66.61,67.01,66.27,66.32,90500.0,43.2882,43.5481,43.0672,43.0997,90500.0
2010-02-05 09:50:00,66.3,66.73,66.07,66.14,102300.0,43.0867,43.3661,42.9372,42.9827,102300.0
2010-02-05 10:00:00,66.13,66.3,65.62,65.76,91500.0,42.9762,43.0867,42.6448,42.7358,91500.0
2010-02-05 10:10:00,65.72,66.24,65.66,65.8,80300.0,42.7098,43.0477,42.6708,42.7618,80300.0
2010-02-05 10:20:00,65.81,66.67,65.78,66.67,119900.0,42.7683,43.3272,42.7488,43.3272,119900.0
2010-02-05 10:30:00,66.65,66.98,66.56,66.84,92000.0,43.3142,43.5286,43.2557,43.4376,92000.0
2010-02-05 10:40:00,66.82,67.06,66.56,66.7,85500.0,43.4246,43.5806,43.2557,43.3466,85500.0
2010-02-05 10:50:00,66.72,66.97,66.48,66.56,66300.0,43.3596,43.5221,43.2037,43.2557,66300.0
2010-02-05 11:00:00,66.55,66.63,66.14,66.44,38900.0,43.2492,43.3012,42.9827,43.1777,38900.0
2010-02-05 11:10:00,66.45,66.58,66.22,66.58,38300.0,43.1842,43.2687,43.0347,43.2687,38300.0
2010-02-05 11:20:00,66.58,66.59,66.14,66.21,30900.0,43.2687,43.2752,42.9827,43.0282,30900.0
2010-02-05 11:30:00,66.24,66.27,65.5,65.62,95100.0,43.0477,43.0672,42.5668,42.6448,95100.0
2010-02-05 11:40:00,65.6,65.65,65.09,65.43,122900.0,42.6318,42.6643,42.3003,42.5213,122900.0
2010-02-05 11:50:00,65.35,65.46,65.11,65.36,74700.0,42.4693,42.5408,42.3133,42.4758,74700.0
2010-02-05 12:00:00,65.36,65.66,65.31,65.58,76500.0,42.4758,42.6708,42.4433,42.6188,76500.0
2010-02-05 12:10:00,65.59,65.72,65.36,65.66,74900.0,42.6253,42.7098,42.4758,42.6708,74900.0
2010-02-05 12:20:00,65.69,65.85,65.57,65.83,56900.0,42.6903,42.7943,42.6123,42.7813,56900.0
2010-02-05 12:30:00,65.79,65.86,65.45,65.45,52800.0,42.7553,42.8008,42.5343,42.5343,52800.0
2010-02-05 12:40:00,65.42,65.76,65.38,65.58,63700.0,42.5148,42.7358,42.4888,42.6188,63700.0
2010-02-05 12:50:00,65.58,65.64,65.31,65.56,61800.0,42.6188,42.6578,42.4433,42.6058,61800.0
2010-02-05 13:00:00,65.56,65.57,65.27,65.33,44300.0,42.6058,42.6123,42.4173,42.4563,44300.0
2010-02-05 13:10:00,65.33,65.43,65.22,65.38,41200.0,42.4563,42.5213,42.3848,42.4888,41200.0
2010-02-05 13:20:00,65.4,65.43,65.0,65.13,99200.0,42.5018,42.5213,42.2419,42.3263,99200.0
2010-02-05 13:30:00,65.13,65.21,64.84,65.01,185600.0,42.3263,42.3783,42.1379,42.2484,185600.0
2010-02-05 13:40:00,65.04,65.08,64.79,65.07,95400.0,42.2679,42.2939,42.1054,42.2874,95400.0
2010-02-05 13:50:00,65.07,65.08,64.66,64.69,79000.0,42.2874,42.2939,42.0209,42.0404,79000.0
2010-02-05 14:00:00,64.7,65.04,64.68,64.77,154400.0,42.0469,42.2679,42.0339,42.0924,154400.0
2010-02-05 14:10:00,64.77,65.19,64.69,65.05,112100.0,42.0924,42.3653,42.0404,42.2744,112100.0
2010-02-05 14:20:00,65.1,65.4,64.99,65.28,81400.0,42.3068,42.5018,42.2354,42.4238,81400.0
2010-02-05 14:30:00,65.26,65.3,65.0,65.06,106100.0,42.4108,42.4368,42.2419,42.2809,106100.0
2010-02-05 14:40:00,65.07,65.13,64.72,65.04,131900.0,42.2874,42.3263,42.0599,42.2679,131900.0
2010-02-05 14:50:00,65.01,65.34,65.01,65.3,79700.0,42.2484,42.4628,42.2484,42.4368,79700.0
2010-02-05 15:00:00,65.29,66.13,65.29,65.96,199300.0,42.4303,42.9762,42.4303,42.8657,199300.0
2010-02-05 15:10:00,65.95,66.38,65.84,66.26,187000.0,42.8592,43.1387,42.7878,43.0607,187000.0
2010-02-05 15:20:00,66.25,66.42,66.03,66.15,157700.0,43.0542,43.1647,42.9112,42.9892,157700.0
2010-02-05 15:30:00,66.18,66.7,66.03,66.48,195700.0,43.0087,43.3466,42.9112,43.2037,195700.0
2010-02-05 15:40:00,66.49,66.63,66.02,66.04,234500.0,43.2102,43.3012,42.9047,42.9177,234500.0
2010-02-05 15:50:00,66.06,66.75,66.04,66.67,363800.0,42.9307,43.3791,42.9177,43.3272,363800.0
2010-02-08 09:30:00,66.63,66.83,65.81,66.63,144200.0,43.3012,43.4311,42.7683,43.3012,144200.0
2010-02-08 09:40:00,66.6,66.77,66.3,66.34,92700.0,43.2817,43.3921,43.0867,43.1127,92700.0
2010-02-08 09:50:00,66.36,66.54,66.09,66.39,60000.0,43.1257,43.2427,42.9502,43.1452,60000.0
2010-02-08 10:00:00,66.4,66.7,66.27,66.53,84000.0,43.1517,43.3466,43.0672,43.2362,84000.0
2010-02-08 10:10:00,66.53,67.11,66.53,66.92,72700.0,43.2362,43.6131,43.2362,43.4896,72700.0
2010-02-08 10:20:00,66.93,67.27,66.78,67.0,127100.0,43.4961,43.7171,43.3986,43.5416,127100.0
2010-02-08 10:30:00,67.0,67.11,66.7,66.82,73800.0,43.5416,43.6131,43.3466,43.4246,73800.0
2010-02-08 10:40:00,66.83,67.37,66.81,67.37,76100.0,43.4311,43.7821,43.4181,43.7821,76100.0
2010-02-08 10:50:00,67.42,67.5,67.2,67.44,38600.0,43.8146,43.8665,43.6716,43.8276,38600.0
2010-02-08 11:00:00,67.46,67.61,67.38,67.53,69000.0,43.8406,43.938,43.7886,43.886,69000.0
2010-02-08 11:10:00,67.49,67.52,67.08,67.25,58700.0,43.86,43.8795,43.5936,43.7041,58700.0
2010-02-08 11:20:00,67.26,67.33,66.94,67.06,61400.0,43.7106,43.7561,43.5026,43.5806,61400.0
2010-02-08 11:30:00,67.05,67.16,66.92,67.14,49100.0,43.5741,43.6456,43.4896,43.6326,49100.0
2010-02-08 11:40:00,67.14,67.41,67.07,67.3,56700.0,43.6326,43.8081,43.5871,43.7366,56700.0
2010-02-08 11:50:00,67.33,67.34,66.96,67.1,38100.0,43.7561,43.7626,43.5156,43.6066,38100.0
2010-02-08 12:00:00,67.1,67.25,67.01,67.17,48200.0,43.6066,43.7041,43.5481,43.6521,48200.0
2010-02-08 12:10:00,67.17,67.18,66.71,66.92,91400.0,43.6521,43.6586,43.3531,43.4896,91400.0
2010-02-08 12:20:00,66.89,67.17,66.86,67.17,36700.0,43.4701,43.6521,43.4506,43.6521,36700.0
2010-02-08 12:30:00,67.18,67.24,66.94,67.19,52500.0,43.6586,43.6976,43.5026,43.6651,52500.0
2010-02-08 12:40:00,67.17,67.19,66.97,67.05,75200.0,43.6521,43.6651,43.5221,43.5741,75200.0
2010-02-08 12:50:00,67.05,67.26,67.05,67.15,34900.0,43.5741,43.7106,43.5741,43.6391,34900.0
2010-02-08 13:00:00,67.16,67.2,66.9,66.9,58000.0,43.6456,43.6716,43.4766,43.4766,58000.0
2010-02-08 13:10:00,66.9,66.92,66.66,66.79,74100.0,43.4766,43.4896,43.3207,43.4051,74100.0
2010-02-08 13:20:00,66.8,66.83,66.65,66.72,55600.0,43.4116,43.4311,43.3142,43.3596,55600.0
2010-02-08 13:30:00,66.72,66.85,66.72,66.77,39000.0,43.3596,43.4441,43.3596,43.3921,39000.0
2010-02-08 13:40:00,66.78,66.81,66.69,66.79,46700.0,43.3986,43.4181,43.3401,43.4051,46700.0
2010-02-08 13:50:00,66.76,66.88,66.66,66.66,51000.0,43.3856,43.4636,43.3207,43.3207,51000.0
2010-02-08 14:00:00,66.69,66.92,66.67,66.88,31600.0,43.3401,43.4896,43.3272,43.4636,31600.0
2010-02-08 14:10:00,66.82,67.11,66.77,66.92,28300.0,43.4246,43.6131,43.3921,43.4896,28300.0
2010-02-08 14:20:00,66.91,66.93,66.68,66.86,32400.0,43.4831,43.4961,43.3337,43.4506,32400.0
2010-02-08 14:30:00,66.86,66.86,66.63,66.67,50400.0,43.4506,43.4506,43.3012,43.3272,50400.0
2010-02-08 14:40:00,66.66,66.69,66.54,66.64,42600.0,43.3207,43.3401,43.2427,43.3077,42600.0
2010-02-08 14:50:00,66.61,66.84,66.61,66.68,46000.0,43.2882,43.4376,43.2882,43.3337,46000.0
2010-02-08 15:00:00,66.67,66.71,66.38,66.41,127200.0,43.3272,43.3531,43.1387,43.1582,127200.0
2010-02-08 15:10:00,66.41,66.52,66.29,66.33,65600.0,43.1582,43.2297,43.0802,43.1062,65600.0
2010-02-08 15:20:00,66.32,66.49,66.31,66.48,102800.0,43.0997,43.2102,43.0932,43.2037,102800.0
2010-02-08 15:30:00,66.49,66.68,66.44,66.54,74100.0,43.2102,43.3337,43.1777,43.2427,74100.0
2010-02-08 15:40:00,66.52,66.52,66.19,66.27,178000.0,43.2297,43.2297,43.0152,43.0672,178000.0
2010-02-08 15:50:00,66.28,66.29,66.03,66.13,173400.0,43.0737,43.0802,42.9112,42.9762,173400.0
2010-02-09 09:30:00,67.11,67.47,67.11,67.35,143300.0,43.6131,43.8471,43.6131,43.7691,143300.0
2010-02-09 09:40:00,67.35,67.56,67.15,67.18,155500.0,43.7691,43.9055,43.6391,43.6586,155500.0
2010-02-09 09:50:00,67.19,67.45,67.18,67.3,122900.0,43.6651,43.8341,43.6586,43.7366,122900.0
2010-02-09 10:00:00,67.31,67.32,67.1,67.14,98600.0,43.7431,43.7496,43.6066,43.6326,98600.0
2010-02-09 10:10:00,67.13,67.67,67.13,67.6,83500.0,43.6261,43.977,43.6261,43.9315,83500.0
2010-02-09 10:20:00,67.59,67.72,67.43,67.5,67400.0,43.925,44.0095,43.8211,43.8665,67400.0
2010-02-09 10:30:00,67.5,67.82,67.42,67.56,78600.0,43.8665,44.0745,43.8146,43.9055,78600.0
2010-02-09 10:40:00,67.55,67.67,67.18,67.33,56600.0,43.899,43.977,43.6586,43.7561,56600.0
2010-02-09 10:50:00,67.32,67.35,67.04,67.08,48800.0,43.7496,43.7691,43.5676,43.5936,48800.0
2010-02-09 11:00:00,67.07,67.08,66.7,66.75,83700.0,43.5871,43.5936,43.3466,43.3791,83700.0
2010-02-09 11:10:00,66.73,67.01,66.61,67.01,69700.0,43.3661,43.5481,43.2882,43.5481,69700.0
2010-02-09 11:20:00,66.99,67.12,66.5,66.66,56400.0,43.5351,43.6196,43.2167,43.3207,56400.0
2010-02-09 11:30:00,66.67,67.41,66.53,67.21,222600.0,43.3272,43.8081,43.2362,43.6781,222600.0
2010-02-09 11:40:00,67.22,67.45,66.94,67.29,209300.0,43.6846,43.8341,43.5026,43.7301,209300.0
2010-02-09 11:50:00,67.28,67.69,67.24,67.4,86200.0,43.7236,43.99,43.6976,43.8016,86200.0
2010-02-09 12:00:00,67.4,68.05,67.38,67.98,118500.0,43.8016,44.224,43.7886,44.1785,118500.0
2010-02-09 12:10:00,67.97,68.46,67.97,68.32,134800.0,44.172,44.4904,44.172,44.3994,134800.0
2010-02-09 12:20:00,68.32,68.41,68.23,68.24,93700.0,44.3994,44.4579,44.341,44.3475,93700.0
2010-02-09 12:30:00,68.24,68.35,68.19,68.28,76700.0,44.3475,44.4189,44.315,44.3735,76700.0
2010-02-09 12:40:00,68.26,68.31,67.53,67.86,185300.0,44.3605,44.3929,43.886,44.1005,185300.0
2010-02-09 12:50:00,67.88,68.15,67.67,68.03,80300.0,44.1135,44.289,43.977,44.211,80300.0
2010-02-09 13:00:00,68.04,68.22,67.92,68.03,46300.0,44.2175,44.3345,44.1395,44.211,46300.0
2010-02-09 13:10:00,68.03,68.07,67.73,67.8,27000.0,44.211,44.237,44.016,44.0615,27000.0
2010-02-09 13:20:00,67.81,67.99,67.66,67.76,31700.0,44.068,44.185,43.9705,44.0355,31700.0
2010-02-09 13:30:00,67.75,67.84,67.64,67.67,69700.0,44.029,44.0875,43.9575,43.977,69700.0
2010-02-09 13:40:00,67.67,67.72,67.5,67.69,48900.0,43.977,44.0095,43.8665,43.99,48900.0
2010-02-09 13:50:00,67.67,67.78,67.56,67.6,33000.0,43.977,44.0485,43.9055,43.9315,33000.0
2010-02-09 14:00:00,67.61,67.72,67.52,67.57,33000.0,43.938,44.0095,43.8795,43.912,33000.0
2010-02-09 14:10:00,67.54,67.64,67.31,67.33,44700.0,43.8925,43.9575,43.7431,43.7561,44700.0
2010-02-09 14:20:00,67.33,67.38,67.19,67.27,114400.0,43.7561,43.7886,43.6651,43.7171,114400.0
2010-02-09 14:30:00,67.3,67.42,67.17,67.17,84300.0,43.7366,43.8146,43.6521,43.6521,84300.0
2010-02-09 14:40:00,67.17,67.31,66.98,67.13,124400.0,43.6521,43.7431,43.5286,43.6261,124400.0
2010-02-09 14:50:00,67.14,67.35,66.9,67.25,120500.0,43.6326,43.7691,43.4766,43.7041,120500.0
2010-02-09 15:00:00,67.23,67.51,67.18,67.35,110100.0,43.6911,43.873,43.6586,43.7691,110100.0
2010-02-09 15:10:00,67.31,67.45,67.2,67.42,73300.0,43.7431,43.8341,43.6716,43.8146,73300.0
2010-02-09 15:20:00,67.41,67.61,67.4,67.49,81700.0,43.8081,43.938,43.8016,43.86,81700.0
2010-02-09 15:30:00,67.49,67.53,67.28,67.31,72500.0,43.86,43.886,43.7236,43.7431,72500.0
2010-02-09 15:40:00,67.32,67.44,67.24,67.34,116800.0,43.7496,43.8276,43.6976,43.7626,116800.0
2010-02-09 15:50:00,67.35,67.36,66.98,67.26,191700.0,43.7691,43.7756,43.5286,43.7106,191700.0
2010-02-10 09:30:00,67.09,67.3,66.63,66.9,212800.0,43.6001,43.7366,43.3012,43.4766,212800.0
2010-02-10 09:40:00,66.9,66.97,66.72,66.91,136500.0,43.4766,43.5221,43.3596,43.4831,136500.0
2010-02-10 09:50:00,66.92,66.95,66.23,66.27,193100.0,43.4896,43.5091,43.0412,43.0672,193100.0
2010-02-10 10:00:00,66.3,66.34,65.66,65.74,218100.0,43.0867,43.1127,42.6708,42.7228,218100.0
2010-02-10 10:10:00,65.73,65.73,65.26,65.48,127000.0,42.7163,42.7163,42.4108,42.5538,127000.0
2010-02-10 10:20:00,65.5,65.72,65.15,65.35,133900.0,42.5668,42.7098,42.3393,42.4693,133900.0
2010-02-10 10:30:00,65.33,65.39,65.07,65.39,101400.0,42.4563,42.4953,42.2874,42.4953,101400.0
2010-02-10 10:40:00,65.42,65.85,65.42,65.65,112300.0,42.5148,42.7943,42.5148,42.6643,112300.0
2010-02-10 10:50:00,65.67,65.84,65.58,65.81,57000.0,42.6773,42.7878,42.6188,42.7683,57000.0
2010-02-10 11:00:00,65.81,65.85,65.3,65.64,79500.0,42.7683,42.7943,42.4368,42.6578,79500.0
2010-02-10 11:10:00,65.69,65.69,65.31,65.36,73400.0,42.6903,42.6903,42.4433,42.4758,73400.0
2010-02-10 11:20:00,65.34,65.82,65.34,65.65,111300.0,42.4628,42.7748,42.4628,42.6643,111300.0
2010-02-10 11:30:00,65.63,65.87,65.51,65.76,99100.0,42.6513,42.8073,42.5733,42.7358,99100.0
2010-02-10 11:40:00,65.75,65.95,65.71,65.81,133400.0,42.7293,42.8592,42.7033,42.7683,133400.0
2010-02-10 11:50:00,65.81,66.02,65.62,65.7,97900.0,42.7683,42.9047,42.6448,42.6968,97900.0
2010-02-10 12:00:00,65.71,66.13,65.68,66.08,108200.0,42.7033,42.9762,42.6838,42.9437,108200.0
2010-02-10 12:10:00,66.1,66.28,66.07,66.28,53500.0,42.9567,43.0737,42.9372,43.0737,53500.0
2010-02-10 12:20:00,66.27,66.67,66.27,66.6,101900.0,43.0672,43.3272,43.0672,43.2817,101900.0
2010-02-10 12:30:00,66.64,66.79,66.45,66.46,66400.0,43.3077,43.4051,43.1842,43.1907,66400.0
2010-02-10 12:40:00,66.44,66.54,66.39,66.52,63900.0,43.1777,43.2427,43.1452,43.2297,63900.0
2010-02-10 12:50:00,66.52,66.75,66.5,66.68,91500.0,43.2297,43.3791,43.2167,43.3337,91500.0
2010-02-10 13:00:00,66.67,66.78,66.6,66.62,114000.0,43.3272,43.3986,43.2817,43.2947,114000.0
2010-02-10 13:10:00,66.63,66.72,66.38,66.65,102900.0,43.3012,43.3596,43.1387,43.3142,102900.0
2010-02-10 13:20:00,66.68,66.95,66.62,66.91,75000.0,43.3337,43.5091,43.2947,43.4831,75000.0
2010-02-10 13:30:00,66.91,66.93,66.47,66.47,89400.0,43.4831,43.4961,43.1972,43.1972,89400.0
2010-02-10 13:40:00,66.51,66.59,66.41,66.52,43700.0,43.2232,43.2752,43.1582,43.2297,43700.0
2010-02-10 13:50:00,66.51,66.65,66.29,66.45,33600.0,43.2232,43.3142,43.0802,43.1842,33600.0
2010-02-10 14:00:00,66.46,66.59,66.38,66.55,44000.0,43.1907,43.2752,43.1387,43.2492,44000.0
2010-02-10 14:10:00,66.55,66.68,66.45,66.65,58500.0,43.2492,43.3337,43.1842,43.3142,58500.0
2010-02-10 14:20:00,66.65,66.68,66.46,66.67,29100.0,43.3142,43.3337,43.1907,43.3272,29100.0
2010-02-10 14:30:00,66.66,66.68,66.3,66.37,94500.0,43.3207,43.3337,43.0867,43.1322,94500.0
2010-02-10 14:40:00,66.35,66.53,66.28,66.31,35700.0,43.1192,43.2362,43.0737,43.0932,35700.0
2010-02-10 14:50:00,66.29,66.37,66.18,66.28,61100.0,43.0802,43.1322,43.0087,43.0737,61100.0
2010-02-10 15:00:00,66.3,66.62,66.27,66.5,66000.0,43.0867,43.2947,43.0672,43.2167,66000.0
2010-02-10 15:10:00,66.49,66.53,66.34,66.45,67500.0,43.2102,43.2362,43.1127,43.1842,67500.0
2010-02-10 15:20:00,66.42,66.56,66.42,66.51,82100.0,43.1647,43.2557,43.1647,43.2232,82100.0
2010-02-10 15:30:00,66.52,66.52,66.13,66.19,131200.0,43.2297,43.2297,42.9762,43.0152,131200.0
2010-02-10 15:40:00,66.19,66.41,66.13,66.31,142300.0,43.0152,43.1582,42.9762,43.0932,142300.0
2010-02-10 15:50:00,66.3,66.47,66.22,66.36,180200.0,43.0867,43.1972,43.0347,43.1257,180200.0
2010-02-11 09:30:00,66.06,66.52,65.91,66.31,126000.0,42.9307,43.2297,42.8332,43.0932,126000.0
2010-02-11 09:40:00,66.3,66.44,66.11,66.32,125500.0,43.0867,43.1777,42.9632,43.0997,125500.0
2010-02-11 09:50:00,66.33,66.57,66.21,66.48,46100.0,43.1062,43.2622,43.0282,43.2037,46100.0
2010-02-11 10:00:00,66.45,66.79,66.31,66.65,49100.0,43.1842,43.4051,43.0932,43.3142,49100.0
2010-02-11 10:10:00,66.63,67.0,66.63,66.78,61900.0,43.3012,43.5416,43.3012,43.3986,61900.0
2010-02-11 10:20:00,66.78,67.0,66.57,66.95,50300.0,43.3986,43.5416,43.2622,43.5091,50300.0
2010-02-11 10:30:00,66.97,66.97,66.61,66.87,48600.0,43.5221,43.5221,43.2882,43.4571,48600.0
2010-02-11 10:40:00,66.88,66.92,66.58,66.58,74700.0,43.4636,43.4896,43.2687,43.2687,74700.0
2010-02-11 10:50:00,66.6,66.6,66.37,66.5,95000.0,43.2817,43.2817,43.1322,43.2167,95000.0
2010-02-11 11:00:00,66.52,66.7,66.47,66.6,47500.0,43.2297,43.3466,43.1972,43.2817,47500.0
2010-02-11 11:10:00,66.6,66.85,66.6,66.73,65500.0,43.2817,43.4441,43.2817,43.3661,65500.0
2010-02-11 11:20:00,66.71,67.28,66.71,67.14,95500.0,43.3531,43.7236,43.3531,43.6326,95500.0
2010-02-11 11:30:00,67.17,67.26,66.98,67.15,31600.0,43.6521,43.7106,43.5286,43.6391,31600.0
2010-02-11 11:40:00,67.14,67.74,67.1,67.5,95500.0,43.6326,44.0225,43.6066,43.8665,95500.0
2010-02-11 11:50:00,67.52,67.59,67.31,67.34,50500.0,43.8795,43.925,43.7431,43.7626,50500.0
2010-02-11 12:00:00,67.35,67.46,67.32,67.42,60400.0,43.7691,43.8406,43.7496,43.8146,60400.0
2010-02-11 12:10:00,67.45,67.46,67.15,67.18,51200.0,43.8341,43.8406,43.6391,43.6586,51200.0
2010-02-11 12:20:00,67.17,67.2,66.92,67.01,97500.0,43.6521,43.6716,43.4896,43.5481,97500.0
2010-02-11 12:30:00,67.0,67.07,66.93,67.05,58300.0,43.5416,43.5871,43.4961,43.5741,58300.0
2010-02-11 12:40:00,67.04,67.15,66.97,67.01,50200.0,43.5676,43.6391,43.5221,43.5481,50200.0
2010-02-11 12:50:00,66.98,67.19,66.96,67.04,54000.0,43.5286,43.6651,43.5156,43.5676,54000.0
2010-02-11 13:00:00,67.06,67.15,66.93,67.11,34800.0,43.5806,43.6391,43.4961,43.6131,34800.0
2010-02-11 13:10:00,67.13,67.22,67.05,67.18,58700.0,43.6261,43.6846,43.5741,43.6586,58700.0
2010-02-11 13:20:00,67.21,67.38,67.18,67.31,97800.0,43.6781,43.7886,43.6586,43.7431,97800.0
2010-02-11 13:30:00,67.3,67.56,67.27,67.39,60100.0,43.7366,43.9055,43.7171,43.7951,60100.0
2010-02-11 13:40:00,67.4,67.4,67.2,67.29,33300.0,43.8016,43.8016,43.6716,43.7301,33300.0
2010-02-11 13:50:00,67.28,67.3,67.12,67.23,53300.0,43.7236,43.7366,43.6196,43.6911,53300.0
2010-02-11 14:00:00,67.23,67.46,67.16,67.34,81800.0,43.6911,43.8406,43.6456,43.7626,81800.0
2010-02-11 14:10:00,67.35,67.41,67.25,67.35,85900.0,43.7691,43.8081,43.7041,43.7691,85900.0
2010-02-11 14:20:00,67.37,67.48,67.29,67.42,50800.0,43.7821,43.8536,43.7301,43.8146,50800.0
2010-02-11 14:30:00,67.42,67.5,67.3,67.31,132200.0,43.8146,43.8665,43.7366,43.7431,132200.0
2010-02-11 14:40:00,67.31,67.4,67.24,67.33,82700.0,43.7431,43.8016,43.6976,43.7561,82700.0
2010-02-11 14:50:00,67.35,67.4,67.13,67.25,87000.0,43.7691,43.8016,43.6261,43.7041,87000.0
2010-02-11 15:00:00,67.28,67.42,67.25,67.36,51000.0,43.7236,43.8146,43.7041,43.7756,51000.0
2010-02-11 15:10:00,67.37,67.5,67.3,67.31,62800.0,43.7821,43.8665,43.7366,43.7431,62800.0
2010-02-11 15:20:00,67.31,67.34,67.17,67.18,61600.0,43.7431,43.7626,43.6521,43.6586,61600.0
2010-02-11 15:30:00,67.17,67.33,67.11,67.17,106800.0,43.6521,43.7561,43.6131,43.6521,106800.0
2010-02-11 15:40:00,67.18,67.31,66.98,66.98,194000.0,43.6586,43.7431,43.5286,43.5286,194000.0
2010-02-11 15:50:00,66.98,67.21,66.98,67.16,367500.0,43.5286,43.6781,43.5286,43.6456,367500.0
2010-02-12 09:30:00,65.97,66.25,65.82,65.84,163200.0,42.8722,43.0542,42.7748,42.7878,163200.0
2010-02-12 09:40:00,65.82,66.24,65.76,66.2,120200.0,42.7748,43.0477,42.7358,43.0217,120200.0
2010-02-12 09:50:00,66.2,66.45,65.98,66.3,124500.0,43.0217,43.1842,42.8787,43.0867,124500.0
2010-02-12 10:00:00,66.32,66.35,65.86,66.27,93000.0,43.0997,43.1192,42.8008,43.0672,93000.0
2010-02-12 10:10:00,66.27,66.67,66.23,66.5,139600.0,43.0672,43.3272,43.0412,43.2167,139600.0
2010-02-12 10:20:00,66.5,66.55,66.12,66.4,85800.0,43.2167,43.2492,42.9697,43.1517,85800.0
2010-02-12 10:30:00,66.45,66.55,66.21,66.26,116700.0,43.1842,43.2492,43.0282,43.0607,116700.0
2010-02-12 10:40:00,66.29,66.53,66.27,66.39,69600.0,43.0802,43.2362,43.0672,43.1452,69600.0
2010-02-12 10:50:00,66.46,66.53,66.27,66.37,51700.0,43.1907,43.2362,43.0672,43.1322,51700.0
2010-02-12 11:00:00,66.33,66.67,66.26,66.54,109200.0,43.1062,43.3272,43.0607,43.2427,109200.0
2010-02-12 11:10:00,66.54,66.73,66.41,66.69,57100.0,43.2427,43.3661,43.1582,43.3401,57100.0
2010-02-12 11:20:00,66.7,66.88,66.67,66.67,108900.0,43.3466,43.4636,43.3272,43.3272,108900.0
2010-02-12 11:30:00,66.69,66.8,66.46,66.6,48900.0,43.3401,43.4116,43.1907,43.2817,48900.0
2010-02-12 11:40:00,66.59,66.85,66.59,66.62,36700.0,43.2752,43.4441,43.2752,43.2947,36700.0
2010-02-12 11:50:00,66.62,66.62,66.42,66.49,33100.0,43.2947,43.2947,43.1647,43.2102,33100.0
2010-02-12 12:00:00,66.49,67.0,66.49,66.77,71500.0,43.2102,43.5416,43.2102,43.3921,71500.0
2010-02-12 12:10:00,66.79,67.22,66.79,67.12,75100.0,43.4051,43.6846,43.4051,43.6196,75100.0
2010-02-12 12:20:00,67.11,67.3,67.03,67.15,49500.0,43.6131,43.7366,43.5611,43.6391,49500.0
2010-02-12 12:30:00,67.13,67.18,66.92,66.97,46500.0,43.6261,43.6586,43.4896,43.5221,46500.0
2010-02-12 12:40:00,66.98,67.19,66.81,67.15,48100.0,43.5286,43.6651,43.4181,43.6391,48100.0
2010-02-12 12:50:00,67.12,67.15,67.0,67.14,46900.0,43.6196,43.6391,43.5416,43.6326,46900.0
2010-02-12 13:00:00,67.15,67.15,66.92,67.02,30600.0,43.6391,43.6391,43.4896,43.5546,30600.0
2010-02-12 13:10:00,66.99,67.08,66.67,66.79,85500.0,43.5351,43.5936,43.3272,43.4051,85500.0
2010-02-12 13:20:00,66.75,66.87,66.59,66.69,48700.0,43.3791,43.4571,43.2752,43.3401,48700.0
2010-02-12 13:30:00,66.67,66.74,66.51,66.51,49700.0,43.3272,43.3726,43.2232,43.2232,49700.0
2010-02-12 13:40:00,66.5,66.79,66.48,66.6,40800.0,43.2167,43.4051,43.2037,43.2817,40800.0
2010-02-12 13:50:00,66.61,66.69,66.55,66.67,26000.0,43.2882,43.3401,43.2492,43.3272,26000.0
2010-02-12 14:00:00,66.63,66.78,66.57,66.78,48300.0,43.3012,43.3986,43.2622,43.3986,48300.0
2010-02-12 14:10:00,66.78,67.1,66.77,67.1,68800.0,43.3986,43.6066,43.3921,43.6066,68800.0
2010-02-12 14:20:00,67.1,67.28,66.97,67.11,64500.0,43.6066,43.7236,43.5221,43.6131,64500.0
2010-02-12 14:30:00,67.11,67.2,67.01,67.11,32500.0,43.6131,43.6716,43.5481,43.6131,32500.0
2010-02-12 14:40:00,67.08,67.15,66.97,67.05,48200.0,43.5936,43.6391,43.5221,43.5741,48200.0
2010-02-12 14:50:00,67.04,67.2,66.78,66.83,52900.0,43.5676,43.6716,43.3986,43.4311,52900.0
2010-02-12 15:00:00,66.82,66.98,66.62,66.92,68300.0,43.4246,43.5286,43.2947,43.4896,68300.0
2010-02-12 15:10:00,66.92,66.96,66.68,66.78,76600.0,43.4896,43.5156,43.3337,43.3986,76600.0
2010-02-12 15:20:00,66.77,66.94,66.75,66.84,47600.0,43.3921,43.5026,43.3791,43.4376,47600.0
2010-02-12 15:30:00,66.84,66.9,66.62,66.83,72100.0,43.4376,43.4766,43.2947,43.4311,72100.0
2010-02-12 15:40:00,66.8,67.2,66.72,67.02,132900.0,43.4116,43.6716,43.3596,43.5546,132900.0
2010-02-12 15:50:00,67.05,67.25,66.98,67.21,274400.0,43.5741,43.7041,43.5286,43.6781,274400.0
2010-02-16 09:30:00,68.68,68.83,68.25,68.75,112000.0,44.6334,44.7309,44.354,44.6789,112000.0
2010-02-16 09:40:00,68.75,68.75,68.24,68.34,99600.0,44.6789,44.6789,44.3475,44.4124,99600.0
2010-02-16 09:50:00,68.31,68.65,68.31,68.48,71600.0,44.3929,44.6139,44.3929,44.5034,71600.0
2010-02-16 10:00:00,68.5,68.66,68.43,68.45,61600.0,44.5164,44.6204,44.4709,44.4839,61600.0
2010-02-16 10:10:00,68.4,68.67,68.37,68.6,75800.0,44.4514,44.6269,44.4319,44.5814,75800.0
2010-02-16 10:20:00,68.59,68.67,68.46,68.61,53600.0,44.5749,44.6269,44.4904,44.5879,53600.0
2010-02-16 10:30:00,68.63,68.85,68.53,68.84,71200.0,44.6009,44.7439,44.5359,44.7374,71200.0
2010-02-16 10:40:00,68.85,69.07,68.83,68.98,56100.0,44.7439,44.8869,44.7309,44.8284,56100.0
2010-02-16 10:50:00,68.97,69.0,68.67,68.68,74900.0,44.8219,44.8414,44.6269,44.6334,74900.0
2010-02-16 11:00:00,68.71,68.84,68.64,68.67,59100.0,44.6529,44.7374,44.6074,44.6269,59100.0
2010-02-16 11:10:00,68.69,68.82,68.64,68.79,78300.0,44.6399,44.7244,44.6074,44.7049,78300.0
2010-02-16 11:20:00,68.77,68.87,68.69,68.84,52500.0,44.6919,44.7569,44.6399,44.7374,52500.0
2010-02-16 11:30:00,68.84,69.03,68.81,68.96,71600.0,44.7374,44.8609,44.7179,44.8154,71600.0
2010-02-16 11:40:00,68.96,69.14,68.96,69.03,72500.0,44.8154,44.9323,44.8154,44.8609,72500.0
2010-02-16 11:50:00,69.03,69.08,68.93,69.04,51800.0,44.8609,44.8934,44.7959,44.8674,51800.0
2010-02-16 12:00:00,69.0,69.14,68.91,69.11,50700.0,44.8414,44.9323,44.7829,44.9128,50700.0
2010-02-16 12:10:00,69.11,69.11,68.86,68.87,31800.0,44.9128,44.9128,44.7504,44.7569,31800.0
2010-02-16 12:20:00,68.87,68.9,68.72,68.77,73400.0,44.7569,44.7764,44.6594,44.6919,73400.0
2010-02-16 12:30:00,68.77,68.78,68.63,68.68,54600.0,44.6919,44.6984,44.6009,44.6334,54600.0
2010-02-16 12:40:00,68.69,68.95,68.65,68.89,47800.0,44.6399,44.8089,44.6139,44.7699,47800.0
2010-02-16 12:50:00,68.91,68.95,68.8,68.94,29700.0,44.7829,44.8089,44.7114,44.8024,29700.0
2010-02-16 13:00:00,68.95,68.98,68.83,68.9,64100.0,44.8089,44.8284,44.7309,44.7764,64100.0
2010-02-16 13:10:00,68.9,69.02,68.9,69.01,31300.0,44.7764,44.8544,44.7764,44.8479,31300.0
2010-02-16 13:20:00,69.02,69.1,68.99,69.1,27700.0,44.8544,44.9063,44.8349,44.9063,27700.0
2010-02-16 13:30:00,69.09,69.1,68.95,69.0,59500.0,44.8998,44.9063,44.8089,44.8414,59500.0
2010-02-16 13:40:00,68.99,69.04,68.82,68.99,26800.0,44.8349,44.8674,44.7244,44.8349,26800.0
2010-02-16 13:50:00,68.99,69.0,68.91,68.97,24900.0,44.8349,44.8414,44.7829,44.8219,24900.0
2010-02-16 14:00:00,68.96,69.0,68.82,68.91,47300.0,44.8154,44.8414,44.7244,44.7829,47300.0
2010-02-16 14:10:00,68.91,68.96,68.77,68.83,54600.0,44.7829,44.8154,44.6919,44.7309,54600.0
2010-02-16 14:20:00,68.84,68.95,68.79,68.89,56100.0,44.7374,44.8089,44.7049,44.7699,56100.0
2010-02-16 14:30:00,68.88,68.92,68.76,68.78,70700.0,44.7634,44.7894,44.6854,44.6984,70700.0
2010-02-16 14:40:00,68.8,68.91,68.7,68.79,78600.0,44.7114,44.7829,44.6464,44.7049,78600.0
2010-02-16 14:50:00,68.79,68.99,68.72,68.93,54300.0,44.7049,44.8349,44.6594,44.7959,54300.0
2010-02-16 15:00:00,68.93,68.97,68.86,68.9,65100.0,44.7959,44.8219,44.7504,44.7764,65100.0
2010-02-16 15:10:00,68.89,68.97,68.88,68.97,49400.0,44.7699,44.8219,44.7634,44.8219,49400.0
2010-02-16 15:20:00,68.96,69.2,68.93,68.93,184600.0,44.8154,44.9713,44.7959,44.7959,184600.0
2010-02-16 15:30:00,68.93,69.19,68.92,69.12,119400.0,44.7959,44.9648,44.7894,44.9193,119400.0
2010-02-16 15:40:00,69.1,69.22,69.07,69.13,168200.0,44.9063,44.9843,44.8869,44.9258,168200.0
2010-02-16 15:50:00,69.14,69.14,68.8,69.05,248800.0,44.9323,44.9323,44.7114,44.8739,248800.0
2010-02-17 09:30:00,70.52,70.53,69.51,70.07,359000.0,45.8292,45.8357,45.1728,45.5367,359000.0
2010-02-17 09:40:00,70.08,70.88,69.93,70.82,267100.0,45.5432,46.0631,45.4457,46.0241,267100.0
2010-02-17 09:50:00,70.82,70.9,70.25,70.4,170100.0,46.0241,46.0761,45.6537,45.7512,170100.0
2010-02-17 10:00:00,70.41,70.49,69.83,70.09,196300.0,45.7577,45.8097,45.3808,45.5497,196300.0
2010-02-17 10:10:00,70.09,70.21,69.75,70.08,204900.0,45.5497,45.6277,45.3288,45.5432,204900.0
2010-02-17 10:20:00,70.08,70.2,69.88,70.1,115100.0,45.5432,45.6212,45.4133,45.5562,115100.0
2010-02-17 10:30:00,70.12,70.33,70.02,70.15,88100.0,45.5692,45.7057,45.5042,45.5887,88100.0
2010-02-17 10:40:00,70.13,70.13,69.92,70.04,123400.0,45.5757,45.5757,45.4392,45.5172,123400.0
2010-02-17 10:50:00,70.01,70.02,69.51,69.63,120000.0,45.4977,45.5042,45.1728,45.2508,120000.0
2010-02-17 11:00:00,69.61,69.7,69.36,69.53,94700.0,45.2378,45.2963,45.0753,45.1858,94700.0
2010-02-17 11:10:00,69.52,69.77,69.38,69.54,100900.0,45.1793,45.3418,45.0883,45.1923,100900.0
2010-02-17 11:20:00,69.55,69.93,69.53,69.59,234000.0,45.1988,45.4457,45.1858,45.2248,234000.0
2010-02-17 11:30:00,69.6,69.67,69.24,69.6,174700.0,45.2313,45.2768,44.9973,45.2313,174700.0
2010-02-17 11:40:00,69.63,69.75,69.52,69.52,140100.0,45.2508,45.3288,45.1793,45.1793,140100.0
2010-02-17 11:50:00,69.54,69.63,69.41,69.44,80200.0,45.1923,45.2508,45.1078,45.1273,80200.0
2010-02-17 12:00:00,69.44,69.74,69.43,69.72,118000.0,45.1273,45.3223,45.1208,45.3093,118000.0
2010-02-17 12:10:00,69.73,69.84,69.6,69.8,107800.0,45.3158,45.3873,45.2313,45.3613,107800.0
2010-02-17 12:20:00,69.82,70.0,69.78,70.0,212500.0,45.3743,45.4912,45.3483,45.4912,212500.0
2010-02-17 12:30:00,70.0,70.2,69.95,70.16,165500.0,45.4912,45.6212,45.4587,45.5952,165500.0
2010-02-17 12:40:00,70.16,70.2,69.8,69.85,121400.0,45.5952,45.6212,45.3613,45.3938,121400.0
2010-02-17 12:50:00,69.86,70.16,69.82,70.14,62000.0,45.4003,45.5952,45.3743,45.5822,62000.0
2010-02-17 13:00:00,70.14,70.27,70.02,70.16,78600.0,45.5822,45.6667,45.5042,45.5952,78600.0
2010-02-17 13:10:00,70.15,70.21,70.04,70.21,81400.0,45.5887,45.6277,45.5172,45.6277,81400.0
2010-02-17 13:20:00,70.21,70.32,70.0,70.01,65300.0,45.6277,45.6992,45.4912,45.4977,65300.0
2010-02-17 13:30:00,70.0,70.0,69.83,69.96,51200.0,45.4912,45.4912,45.3808,45.4652,51200.0
2010-02-17 13:40:00,69.98,70.09,69.84,69.9,30600.0,45.4782,45.5497,45.3873,45.4262,30600.0
2010-02-17 13:50:00,69.88,70.08,69.84,70.07,24700.0,45.4133,45.5432,45.3873,45.5367,24700.0
2010-02-17 14:00:00,70.05,70.1,69.8,70.01,83300.0,45.5237,45.5562,45.3613,45.4977,83300.0
2010-02-17 14:10:00,69.96,70.04,69.6,69.61,77500.0,45.4652,45.5172,45.2313,45.2378,77500.0
2010-02-17 14:20:00,69.61,69.78,69.55,69.67,95400.0,45.2378,45.3483,45.1988,45.2768,95400.0
2010-02-17 14:30:00,69.64,69.77,69.61,69.67,45100.0,45.2573,45.3418,45.2378,45.2768,45100.0
2010-02-17 14:40:00,69.68,69.82,69.65,69.71,58000.0,45.2833,45.3743,45.2638,45.3028,58000.0
2010-02-17 14:50:00,69.73,69.91,69.7,69.89,44600.0,45.3158,45.4327,45.2963,45.4197,44600.0
2010-02-17 15:00:00,69.89,69.91,69.76,69.76,60600.0,45.4197,45.4327,45.3353,45.3353,60600.0
2010-02-17 15:10:00,69.77,70.05,69.75,70.02,107100.0,45.3418,45.5237,45.3288,45.5042,107100.0
2010-02-17 15:20:00,70.03,70.04,69.8,69.87,75800.0,45.5107,45.5172,45.3613,45.4068,75800.0
2010-02-17 15:30:00,69.85,70.04,69.84,69.9,123900.0,45.3938,45.5172,45.3873,45.4262,123900.0
2010-02-17 15:40:00,69.88,69.89,69.64,69.72,146100.0,45.4133,45.4197,45.2573,45.3093,146100.0
2010-02-17 15:50:00,69.71,69.83,69.69,69.8,186200.0,45.3028,45.3808,45.2898,45.3613,186200.0
2010-02-18 09:30:00,69.62,69.98,69.6,69.69,130600.0,45.2443,45.4782,45.2313,45.2898,130600.0
2010-02-18 09:40:00,69.7,70.19,69.7,70.17,121600.0,45.2963,45.6147,45.2963,45.6017,121600.0
2010-02-18 09:50:00,70.17,70.45,70.09,70.31,76500.0,45.6017,45.7837,45.5497,45.6927,76500.0
2010-02-18 10:00:00,70.32,70.46,70.19,70.4,137900.0,45.6992,45.7902,45.6147,45.7512,137900.0
2010-02-18 10:10:00,70.39,70.53,70.32,70.37,93800.0,45.7447,45.8357,45.6992,45.7317,93800.0
2010-02-18 10:20:00,70.38,70.38,69.83,69.92,98200.0,45.7382,45.7382,45.3808,45.4392,98200.0
2010-02-18 10:30:00,69.89,70.05,69.74,69.99,95100.0,45.4197,45.5237,45.3223,45.4847,95100.0
2010-02-18 10:40:00,69.99,69.99,69.73,69.75,48900.0,45.4847,45.4847,45.3158,45.3288,48900.0
2010-02-18 10:50:00,69.75,70.05,69.72,69.98,71600.0,45.3288,45.5237,45.3093,45.4782,71600.0
2010-02-18 11:00:00,69.98,70.17,69.84,70.0,101600.0,45.4782,45.6017,45.3873,45.4912,101600.0
2010-02-18 11:10:00,70.02,70.21,69.99,70.05,45700.0,45.5042,45.6277,45.4847,45.5237,45700.0
2010-02-18 11:20:00,70.07,70.24,70.03,70.1,51500.0,45.5367,45.6472,45.5107,45.5562,51500.0
2010-02-18 11:30:00,70.09,70.13,69.91,70.01,43800.0,45.5497,45.5757,45.4327,45.4977,43800.0
2010-02-18 11:40:00,70.02,70.13,69.95,69.96,46600.0,45.5042,45.5757,45.4587,45.4652,46600.0
2010-02-18 11:50:00,69.96,70.14,69.79,69.8,43100.0,45.4652,45.5822,45.3548,45.3613,43100.0
2010-02-18 12:00:00,69.8,69.84,69.74,69.81,72500.0,45.3613,45.3873,45.3223,45.3678,72500.0
2010-02-18 12:10:00,69.86,69.95,69.8,69.93,42800.0,45.4003,45.4587,45.3613,45.4457,42800.0
2010-02-18 12:20:00,69.94,70.11,69.91,70.02,24800.0,45.4522,45.5627,45.4327,45.5042,24800.0
2010-02-18 12:30:00,70.01,70.01,69.69,69.73,86300.0,45.4977,45.4977,45.2898,45.3158,86300.0
2010-02-18 12:40:00,69.72,69.93,69.7,69.86,40600.0,45.3093,45.4457,45.2963,45.4003,40600.0
2010-02-18 12:50:00,69.84,69.91,69.77,69.88,26200.0,45.3873,45.4327,45.3418,45.4133,26200.0
2010-02-18 13:00:00,69.91,70.02,69.86,69.96,51100.0,45.4327,45.5042,45.4003,45.4652,51100.0
2010-02-18 13:10:00,69.96,70.05,69.93,70.0,38800.0,45.4652,45.5237,45.4457,45.4912,38800.0
2010-02-18 13:20:00,70.02,70.15,69.96,70.1,36200.0,45.5042,45.5887,45.4652,45.5562,36200.0
2010-02-18 13:30:00,70.09,70.23,70.06,70.1,46900.0,45.5497,45.6407,45.5302,45.5562,46900.0
2010-02-18 13:40:00,70.11,70.14,70.07,70.09,46400.0,45.5627,45.5822,45.5367,45.5497,46400.0
2010-02-18 13:50:00,70.09,70.25,70.08,70.21,53500.0,45.5497,45.6537,45.5432,45.6277,53500.0
2010-02-18 14:00:00,70.18,70.27,70.14,70.18,40800.0,45.6082,45.6667,45.5822,45.6082,40800.0
2010-02-18 14:10:00,70.18,70.46,70.11,70.46,50900.0,45.6082,45.7902,45.5627,45.7902,50900.0
2010-02-18 14:20:00,70.43,70.47,70.24,70.24,79800.0,45.7707,45.7967,45.6472,45.6472,79800.0
2010-02-18 14:30:00,70.25,70.31,70.18,70.23,102200.0,45.6537,45.6927,45.6082,45.6407,102200.0
2010-02-18 14:40:00,70.22,70.28,70.0,70.18,126200.0,45.6342,45.6732,45.4912,45.6082,126200.0
2010-02-18 14:50:00,70.19,70.25,70.14,70.22,60500.0,45.6147,45.6537,45.5822,45.6342,60500.0
2010-02-18 15:00:00,70.23,70.27,70.16,70.25,87700.0,45.6407,45.6667,45.5952,45.6537,87700.0
2010-02-18 15:10:00,70.25,70.35,70.23,70.31,87000.0,45.6537,45.7187,45.6407,45.6927,87000.0
2010-02-18 15:20:00,70.32,70.34,70.28,70.29,82900.0,45.6992,45.7122,45.6732,45.6797,82900.0
2010-02-18 15:30:00,70.29,70.47,70.29,70.4,110500.0,45.6797,45.7967,45.6797,45.7512,110500.0
2010-02-18 15:40:00,70.41,70.56,70.39,70.44,222000.0,45.7577,45.8552,45.7447,45.7772,222000.0
2010-02-18 15:50:00,70.44,70.46,70.21,70.22,300900.0,45.7772,45.7902,45.6277,45.6342,300900.0
2010-02-19 09:30:00,70.13,70.79,70.0,70.79,397400.0,45.5757,46.0046,45.4912,46.0046,397400.0
2010-02-19 09:40:00,70.78,71.11,70.73,70.97,177200.0,45.9981,46.2126,45.9656,46.1216,177200.0
2010-02-19 09:50:00,70.96,70.97,70.3,70.31,70700.0,46.1151,46.1216,45.6862,45.6927,70700.0
2010-02-19 10:00:00,70.33,70.48,70.24,70.46,116800.0,45.7057,45.8032,45.6472,45.7902,116800.0
2010-02-19 10:10:00,70.46,70.47,70.22,70.44,56400.0,45.7902,45.7967,45.6342,45.7772,56400.0
2010-02-19 10:20:00,70.45,70.82,70.43,70.78,70500.0,45.7837,46.0241,45.7707,45.9981,70500.0
2010-02-19 10:30:00,70.79,70.79,70.5,70.51,51800.0,46.0046,46.0046,45.8162,45.8227,51800.0
2010-02-19 10:40:00,70.52,70.74,70.5,70.62,65100.0,45.8292,45.9721,45.8162,45.8942,65100.0
2010-02-19 10:50:00,70.59,70.6,70.44,70.52,64000.0,45.8747,45.8812,45.7772,45.8292,64000.0
2010-02-19 11:00:00,70.53,70.75,70.44,70.73,64800.0,45.8357,45.9786,45.7772,45.9656,64800.0
2010-02-19 11:10:00,70.72,71.04,70.66,70.81,61800.0,45.9591,46.1671,45.9202,46.0176,61800.0
2010-02-19 11:20:00,70.82,71.1,70.79,71.01,40700.0,46.0241,46.2061,46.0046,46.1476,40700.0
2010-02-19 11:30:00,71.0,71.03,70.86,70.98,39000.0,46.1411,46.1606,46.0501,46.1281,39000.0
2010-02-19 11:40:00,70.94,71.13,70.94,70.99,60600.0,46.1021,46.2256,46.1021,46.1346,60600.0
2010-02-19 11:50:00,70.96,71.29,70.92,71.24,74600.0,46.1151,46.3296,46.0891,46.2971,74600.0
2010-02-19 12:00:00,71.24,71.37,71.18,71.35,88900.0,46.2971,46.3816,46.2581,46.3686,88900.0
2010-02-19 12:10:00,71.35,71.5,71.29,71.47,59400.0,46.3686,46.466,46.3296,46.4466,59400.0
2010-02-19 12:20:00,71.47,71.75,71.34,71.74,238700.0,46.4466,46.6285,46.3621,46.622,238700.0
2010-02-19 12:30:00,71.75,71.81,71.63,71.65,264200.0,46.6285,46.6675,46.5505,46.5635,264200.0
2010-02-19 12:40:00,71.66,71.73,71.57,71.57,85800.0,46.57,46.6155,46.5115,46.5115,85800.0
2010-02-19 12:50:00,71.57,71.66,71.46,71.66,38500.0,46.5115,46.57,46.4401,46.57,38500.0
2010-02-19 13:00:00,71.64,71.64,71.48,71.64,52000.0,46.557,46.557,46.453,46.557,52000.0
2010-02-19 13:10:00,71.62,71.63,71.54,71.61,24300.0,46.544,46.5505,46.492,46.5375,24300.0
2010-02-19 13:20:00,71.62,71.66,71.5,71.62,31200.0,46.544,46.57,46.466,46.544,31200.0
2010-02-19 13:30:00,71.59,71.74,71.53,71.72,30600.0,46.5245,46.622,46.4855,46.609,30600.0
2010-02-19 13:40:00,71.72,71.79,71.61,71.7,39900.0,46.609,46.6545,46.5375,46.596,39900.0
2010-02-19 13:50:00,71.69,71.73,71.56,71.62,41500.0,46.5895,46.6155,46.505,46.544,41500.0
2010-02-19 14:00:00,71.62,71.66,71.55,71.56,51100.0,46.544,46.57,46.4985,46.505,51100.0
2010-02-19 14:10:00,71.57,71.65,71.57,71.59,56700.0,46.5115,46.5635,46.5115,46.5245,56700.0
2010-02-19 14:20:00,71.59,71.65,71.51,71.53,73600.0,46.5245,46.5635,46.4725,46.4855,73600.0
2010-02-19 14:30:00,71.53,71.63,71.5,71.61,50600.0,46.4855,46.5505,46.466,46.5375,50600.0
2010-02-19 14:40:00,71.59,71.63,71.51,71.63,39400.0,46.5245,46.5505,46.4725,46.5505,39400.0
2010-02-19 14:50:00,71.61,71.67,71.55,71.58,64500.0,46.5375,46.5765,46.4985,46.518,64500.0
2010-02-19 15:00:00,71.55,71.62,71.49,71.57,65500.0,46.4985,46.544,46.4595,46.5115,65500.0
2010-02-19 15:10:00,71.57,71.58,71.37,71.41,96500.0,46.5115,46.518,46.3816,46.4076,96500.0
2010-02-19 15:20:00,71.42,71.46,71.38,71.42,94800.0,46.4141,46.4401,46.3881,46.4141,94800.0
2010-02-19 15:30:00,71.43,71.55,71.39,71.5,118900.0,46.4206,46.4985,46.3946,46.466,118900.0
2010-02-19 15:40:00,71.5,71.64,71.45,71.56,162200.0,46.466,46.557,46.4336,46.505,162200.0
2010-02-19 15:50:00,71.55,71.58,71.4,71.42,220300.0,46.4985,46.518,46.4011,46.4141,220300.0
2010-02-22 09:30:00,71.98,71.98,71.55,71.61,129200.0,46.778,46.778,46.4985,46.5375,129200.0
2010-02-22 09:40:00,71.59,71.61,71.07,71.14,178000.0,46.5245,46.5375,46.1866,46.2321,178000.0
2010-02-22 09:50:00,71.12,71.31,71.06,71.25,147500.0,46.2191,46.3426,46.1801,46.3036,147500.0
2010-02-22 10:00:00,71.28,71.29,70.74,70.74,128200.0,46.3231,46.3296,45.9721,45.9721,128200.0
2010-02-22 10:10:00,70.74,70.84,70.5,70.55,122600.0,45.9721,46.0371,45.8162,45.8487,122600.0
2010-02-22 10:20:00,70.55,70.68,70.51,70.56,83500.0,45.8487,45.9331,45.8227,45.8552,83500.0
2010-02-22 10:30:00,70.56,70.81,70.56,70.77,103800.0,45.8552,46.0176,45.8552,45.9916,103800.0
2010-02-22 10:40:00,70.79,70.95,70.54,70.62,79800.0,46.0046,46.1086,45.8422,45.8942,79800.0
2010-02-22 10:50:00,70.59,70.69,70.5,70.53,45700.0,45.8747,45.9396,45.8162,45.8357,45700.0
2010-02-22 11:00:00,70.52,70.63,70.38,70.38,41100.0,45.8292,45.9007,45.7382,45.7382,41100.0
2010-02-22 11:10:00,70.35,70.42,70.29,70.31,69600.0,45.7187,45.7642,45.6797,45.6927,69600.0
2010-02-22 11:20:00,70.31,70.4,70.14,70.21,42300.0,45.6927,45.7512,45.5822,45.6277,42300.0
2010-02-22 11:30:00,70.22,70.29,70.0,70.01,79600.0,45.6342,45.6797,45.4912,45.4977,79600.0
2010-02-22 11:40:00,70.04,70.24,70.01,70.21,58200.0,45.5172,45.6472,45.4977,45.6277,58200.0
2010-02-22 11:50:00,70.21,70.23,70.05,70.06,42300.0,45.6277,45.6407,45.5237,45.5302,42300.0
2010-02-22 12:00:00,70.06,70.14,70.0,70.08,41200.0,45.5302,45.5822,45.4912,45.5432,41200.0
2010-02-22 12:10:00,70.09,70.11,70.0,70.02,29000.0,45.5497,45.5627,45.4912,45.5042,29000.0
2010-02-22 12:20:00,70.04,70.07,70.0,70.01,36800.0,45.5172,45.5367,45.4912,45.4977,36800.0
2010-02-22 12:30:00,70.02,70.17,70.0,70.13,59700.0,45.5042,45.6017,45.4912,45.5757,59700.0
2010-02-22 12:40:00,70.15,70.18,70.1,70.16,41300.0,45.5887,45.6082,45.5562,45.5952,41300.0
2010-02-22 12:50:00,70.16,70.27,70.12,70.26,50300.0,45.5952,45.6667,45.5692,45.6602,50300.0
2010-02-22 13:00:00,70.28,70.28,70.04,70.13,49700.0,45.6732,45.6732,45.5172,45.5757,49700.0
2010-02-22 13:10:00,70.13,70.15,70.04,70.07,30400.0,45.5757,45.5887,45.5172,45.5367,30400.0
2010-02-22 13:20:00,70.05,70.16,70.05,70.09,27400.0,45.5237,45.5952,45.5237,45.5497,27400.0
2010-02-22 13:30:00,70.09,70.15,70.06,70.06,40600.0,45.5497,45.5887,45.5302,45.5302,40600.0
2010-02-22 13:40:00,70.06,70.22,70.06,70.17,37800.0,45.5302,45.6342,45.5302,45.6017,37800.0
2010-02-22 13:50:00,70.19,70.19,70.01,70.01,24400.0,45.6147,45.6147,45.4977,45.4977,24400.0
2010-02-22 14:00:00,70.02,70.28,70.01,70.17,76200.0,45.5042,45.6732,45.4977,45.6017,76200.0
2010-02-22 14:10:00,70.16,70.2,70.1,70.2,33600.0,45.5952,45.6212,45.5562,45.6212,33600.0
2010-02-22 14:20:00,70.21,70.37,70.18,70.35,57400.0,45.6277,45.7317,45.6082,45.7187,57400.0
2010-02-22 14:30:00,70.34,70.37,70.26,70.32,37500.0,45.7122,45.7317,45.6602,45.6992,37500.0
2010-02-22 14:40:00,70.33,70.33,70.21,70.27,42500.0,45.7057,45.7057,45.6277,45.6667,42500.0
2010-02-22 14:50:00,70.25,70.35,70.23,70.24,47400.0,45.6537,45.7187,45.6407,45.6472,47400.0
2010-02-22 15:00:00,70.24,70.42,70.23,70.39,86100.0,45.6472,45.7642,45.6407,45.7447,86100.0
2010-02-22 15:10:00,70.38,70.47,70.37,70.39,79200.0,45.7382,45.7967,45.7317,45.7447,79200.0
2010-02-22 15:20:00,70.39,70.4,70.24,70.37,89600.0,45.7447,45.7512,45.6472,45.7317,89600.0
2010-02-22 15:30:00,70.37,70.4,70.27,70.32,80400.0,45.7317,45.7512,45.6667,45.6992,80400.0
2010-02-22 15:40:00,70.32,70.33,70.02,70.04,125800.0,45.6992,45.7057,45.5042,45.5172,125800.0
2010-02-22 15:50:00,70.03,70.09,69.88,70.01,310300.0,45.5107,45.5497,45.4133,45.4977,310300.0
2010-02-23 09:30:00,69.57,69.68,69.05,69.16,208300.0,45.2118,45.2833,44.8739,44.9453,208300.0
2010-02-23 09:40:00,69.13,69.16,68.8,68.98,189000.0,44.9258,44.9453,44.7114,44.8284,189000.0
2010-02-23 09:50:00,68.98,69.24,68.8,69.21,141000.0,44.8284,44.9973,44.7114,44.9778,141000.0
2010-02-23 10:00:00,69.2,69.31,68.42,68.65,185600.0,44.9713,45.0428,44.4644,44.6139,185600.0
2010-02-23 10:10:00,68.65,68.65,68.0,68.23,182500.0,44.6139,44.6139,44.1915,44.341,182500.0
2010-02-23 10:20:00,68.22,68.34,68.0,68.26,136800.0,44.3345,44.4124,44.1915,44.3605,136800.0
2010-02-23 10:30:00,68.27,68.46,68.04,68.46,108200.0,44.367,44.4904,44.2175,44.4904,108200.0
2010-02-23 10:40:00,68.41,68.6,68.31,68.46,106700.0,44.4579,44.5814,44.3929,44.4904,106700.0
2010-02-23 10:50:00,68.46,68.55,68.27,68.53,104600.0,44.4904,44.5489,44.367,44.5359,104600.0
2010-02-23 11:00:00,68.49,68.62,68.28,68.33,183000.0,44.5099,44.5944,44.3735,44.4059,183000.0
2010-02-23 11:10:00,68.31,68.34,68.12,68.24,103300.0,44.3929,44.4124,44.2695,44.3475,103300.0
2010-02-23 11:20:00,68.24,68.35,68.19,68.23,68800.0,44.3475,44.4189,44.315,44.341,68800.0
2010-02-23 11:30:00,68.23,68.4,68.19,68.28,69600.0,44.341,44.4514,44.315,44.3735,69600.0
2010-02-23 11:40:00,68.28,68.34,68.12,68.33,60000.0,44.3735,44.4124,44.2695,44.4059,60000.0
2010-02-23 11:50:00,68.33,68.34,68.09,68.17,69900.0,44.4059,44.4124,44.25,44.302,69900.0
2010-02-23 12:00:00,68.17,68.22,68.01,68.03,75700.0,44.302,44.3345,44.198,44.211,75700.0
2010-02-23 12:10:00,68.03,68.08,67.87,67.88,84300.0,44.211,44.2435,44.107,44.1135,84300.0
2010-02-23 12:20:00,67.89,67.96,67.85,67.96,98600.0,44.12,44.1655,44.094,44.1655,98600.0
2010-02-23 12:30:00,67.95,68.04,67.86,67.93,71000.0,44.159,44.2175,44.1005,44.146,71000.0
2010-02-23 12:40:00,67.93,67.95,67.76,67.94,92600.0,44.146,44.159,44.0355,44.1525,92600.0
2010-02-23 12:50:00,67.94,68.04,67.94,68.04,49000.0,44.1525,44.2175,44.1525,44.2175,49000.0
2010-02-23 13:00:00,68.04,68.07,67.94,68.01,66200.0,44.2175,44.237,44.1525,44.198,66200.0
2010-02-23 13:10:00,68.03,68.06,67.9,67.95,48100.0,44.211,44.2305,44.1265,44.159,48100.0
2010-02-23 13:20:00,67.94,68.07,67.93,68.06,99500.0,44.1525,44.237,44.146,44.2305,99500.0
2010-02-23 13:30:00,68.07,68.16,68.01,68.06,76200.0,44.237,44.2955,44.198,44.2305,76200.0
2010-02-23 13:40:00,68.06,68.11,67.9,67.96,79500.0,44.2305,44.263,44.1265,44.1655,79500.0
2010-02-23 13:50:00,67.95,68.04,67.84,67.93,90100.0,44.159,44.2175,44.0875,44.146,90100.0
2010-02-23 14:00:00,67.93,67.93,67.79,67.92,91000.0,44.146,44.146,44.055,44.1395,91000.0
2010-02-23 14:10:00,67.92,68.07,67.9,67.98,74200.0,44.1395,44.237,44.1265,44.1785,74200.0
2010-02-23 14:20:00,67.97,68.01,67.9,67.96,61100.0,44.172,44.198,44.1265,44.1655,61100.0
2010-02-23 14:30:00,67.98,68.18,67.91,68.15,64800.0,44.1785,44.3085,44.133,44.289,64800.0
2010-02-23 14:40:00,68.14,68.28,68.08,68.11,62800.0,44.2825,44.3735,44.2435,44.263,62800.0
2010-02-23 14:50:00,68.11,68.33,68.11,68.26,90600.0,44.263,44.4059,44.263,44.3605,90600.0
2010-02-23 15:00:00,68.26,68.37,68.25,68.29,112500.0,44.3605,44.4319,44.354,44.3799,112500.0
2010-02-23 15:10:00,68.28,68.42,68.23,68.35,96300.0,44.3735,44.4644,44.341,44.4189,96300.0
2010-02-23 15:20:00,68.34,68.39,68.27,68.28,102300.0,44.4124,44.4449,44.367,44.3735,102300.0
2010-02-23 15:30:00,68.29,68.3,68.12,68.19,94900.0,44.3799,44.3864,44.2695,44.315,94900.0
2010-02-23 15:40:00,68.19,68.19,67.94,67.99,182800.0,44.315,44.315,44.1525,44.185,182800.0
2010-02-23 15:50:00,67.99,68.03,67.88,68.0,277100.0,44.185,44.211,44.1135,44.1915,277100.0
2010-02-24 09:30:00,68.05,68.63,67.83,68.57,112300.0,44.224,44.6009,44.081,44.5619,112300.0
2010-02-24 09:40:00,68.57,68.83,68.42,68.68,77100.0,44.5619,44.7309,44.4644,44.6334,77100.0
2010-02-24 09:50:00,68.72,68.75,68.42,68.45,57900.0,44.6594,44.6789,44.4644,44.4839,57900.0
2010-02-24 10:00:00,68.44,68.56,68.08,68.11,96800.0,44.4774,44.5554,44.2435,44.263,96800.0
2010-02-24 10:10:00,68.12,68.18,67.68,67.81,74800.0,44.2695,44.3085,43.9835,44.068,74800.0
2010-02-24 10:20:00,67.81,67.9,67.67,67.81,54600.0,44.068,44.1265,43.977,44.068,54600.0
2010-02-24 10:30:00,67.82,68.29,67.65,68.24,97100.0,44.0745,44.3799,43.964,44.3475,97100.0
2010-02-24 10:40:00,68.28,68.64,68.28,68.62,61100.0,44.3735,44.6074,44.3735,44.5944,61100.0
2010-02-24 10:50:00,68.58,68.64,68.31,68.4,50900.0,44.5684,44.6074,44.3929,44.4514,50900.0
2010-02-24 11:00:00,68.42,68.74,68.37,68.61,63900.0,44.4644,44.6724,44.4319,44.5879,63900.0
2010-02-24 11:10:00,68.62,68.71,68.3,68.37,33100.0,44.5944,44.6529,44.3864,44.4319,33100.0
2010-02-24 11:20:00,68.4,68.55,68.12,68.3,79600.0,44.4514,44.5489,44.2695,44.3864,79600.0
2010-02-24 11:30:00,68.28,68.43,68.25,68.28,32600.0,44.3735,44.4709,44.354,44.3735,32600.0
2010-02-24 11:40:00,68.31,68.41,68.15,68.29,46400.0,44.3929,44.4579,44.289,44.3799,46400.0
2010-02-24 11:50:00,68.3,68.33,68.2,68.27,33100.0,44.3864,44.4059,44.3215,44.367,33100.0
2010-02-24 12:00:00,68.27,68.29,67.97,68.0,39900.0,44.367,44.3799,44.172,44.1915,39900.0
2010-02-24 12:10:00,68.0,68.18,67.99,68.15,27300.0,44.1915,44.3085,44.185,44.289,27300.0
2010-02-24 12:20:00,68.14,68.25,68.04,68.1,34700.0,44.2825,44.354,44.2175,44.2565,34700.0
2010-02-24 12:30:00,68.11,68.18,68.04,68.06,25200.0,44.263,44.3085,44.2175,44.2305,25200.0
2010-02-24 12:40:00,68.06,68.18,68.06,68.09,21900.0,44.2305,44.3085,44.2305,44.25,21900.0
2010-02-24 12:50:00,68.08,68.08,67.91,67.94,41400.0,44.2435,44.2435,44.133,44.1525,41400.0
2010-02-24 13:00:00,67.94,68.05,67.86,67.88,54500.0,44.1525,44.224,44.1005,44.1135,54500.0
2010-02-24 13:10:00,67.9,68.24,67.9,68.12,40900.0,44.1265,44.3475,44.1265,44.2695,40900.0
2010-02-24 13:20:00,68.13,68.13,68.05,68.11,32000.0,44.276,44.276,44.224,44.263,32000.0
2010-02-24 13:30:00,68.11,68.19,68.01,68.03,36800.0,44.263,44.315,44.198,44.211,36800.0
2010-02-24 13:40:00,68.06,68.08,67.96,68.01,42000.0,44.2305,44.2435,44.1655,44.198,42000.0
2010-02-24 13:50:00,68.03,68.15,67.98,68.13,27700.0,44.211,44.289,44.1785,44.276,27700.0
2010-02-24 14:00:00,68.14,68.17,68.04,68.11,42900.0,44.2825,44.302,44.2175,44.263,42900.0
2010-02-24 14:10:00,68.11,68.13,68.02,68.09,42100.0,44.263,44.276,44.2045,44.25,42100.0
2010-02-24 14:20:00,68.08,68.11,67.97,68.1,37900.0,44.2435,44.263,44.172,44.2565,37900.0
2010-02-24 14:30:00,68.09,68.11,67.86,67.97,77700.0,44.25,44.263,44.1005,44.172,77700.0
2010-02-24 14:40:00,67.97,68.11,67.88,68.06,69000.0,44.172,44.263,44.1135,44.2305,69000.0
2010-02-24 14:50:00,68.09,68.09,67.85,67.86,50500.0,44.25,44.25,44.094,44.1005,50500.0
2010-02-24 15:00:00,67.87,68.03,67.86,68.0,63500.0,44.107,44.211,44.1005,44.1915,63500.0
2010-02-24 15:10:00,68.02,68.11,67.98,68.02,84300.0,44.2045,44.263,44.1785,44.2045,84300.0
2010-02-24 15:20:00,68.02,68.11,67.98,68.07,61600.0,44.2045,44.263,44.1785,44.237,61600.0
2010-02-24 15:30:00,68.09,68.24,68.03,68.21,94800.0,44.25,44.3475,44.211,44.328,94800.0
2010-02-24 15:40:00,68.21,68.33,68.21,68.26,102000.0,44.328,44.4059,44.328,44.3605,102000.0
2010-02-24 15:50:00,68.25,68.4,68.2,68.35,153600.0,44.354,44.4514,44.3215,44.4189,153600.0
2010-02-25 09:30:00,66.95,67.1,66.7,67.07,176400.0,43.5091,43.6066,43.3466,43.5871,176400.0
2010-02-25 09:40:00,67.05,67.19,66.92,67.08,160000.0,43.5741,43.6651,43.4896,43.5936,160000.0
2010-02-25 09:50:00,67.06,67.24,67.02,67.2,105100.0,43.5806,43.6976,43.5546,43.6716,105100.0
2010-02-25 10:00:00,67.2,67.21,67.01,67.15,107500.0,43.6716,43.6781,43.5481,43.6391,107500.0
2010-02-25 10:10:00,67.16,67.36,67.09,67.28,98000.0,43.6456,43.7756,43.6001,43.7236,98000.0
2010-02-25 10:20:00,67.3,67.54,67.29,67.51,93100.0,43.7366,43.8925,43.7301,43.873,93100.0
2010-02-25 10:30:00,67.49,67.5,67.26,67.35,132300.0,43.86,43.8665,43.7106,43.7691,132300.0
2010-02-25 10:40:00,67.33,67.6,67.23,67.54,74800.0,43.7561,43.9315,43.6911,43.8925,74800.0
2010-02-25 10:50:00,67.55,67.67,67.51,67.52,58700.0,43.899,43.977,43.873,43.8795,58700.0
2010-02-25 11:00:00,67.52,67.74,67.45,67.72,149300.0,43.8795,44.0225,43.8341,44.0095,149300.0
2010-02-25 11:10:00,67.72,67.86,67.58,67.64,95400.0,44.0095,44.1005,43.9185,43.9575,95400.0
2010-02-25 11:20:00,67.64,67.67,67.42,67.44,82500.0,43.9575,43.977,43.8146,43.8276,82500.0
2010-02-25 11:30:00,67.43,67.48,67.2,67.21,60600.0,43.8211,43.8536,43.6716,43.6781,60600.0
2010-02-25 11:40:00,67.21,67.48,67.21,67.42,82900.0,43.6781,43.8536,43.6781,43.8146,82900.0
2010-02-25 11:50:00,67.43,67.43,67.24,67.4,74900.0,43.8211,43.8211,43.6976,43.8016,74900.0
2010-02-25 12:00:00,67.4,67.55,67.31,67.53,37500.0,43.8016,43.899,43.7431,43.886,37500.0
2010-02-25 12:10:00,67.53,67.73,67.52,67.64,43500.0,43.886,44.016,43.8795,43.9575,43500.0
2010-02-25 12:20:00,67.65,67.69,67.4,67.46,28100.0,43.964,43.99,43.8016,43.8406,28100.0
2010-02-25 12:30:00,67.47,67.81,67.46,67.74,33600.0,43.8471,44.068,43.8406,44.0225,33600.0
2010-02-25 12:40:00,67.74,67.86,67.72,67.76,51500.0,44.0225,44.1005,44.0095,44.0355,51500.0
2010-02-25 12:50:00,67.77,67.97,67.74,67.8,34700.0,44.042,44.172,44.0225,44.0615,34700.0
2010-02-25 13:00:00,67.84,67.88,67.6,67.6,39800.0,44.0875,44.1135,43.9315,43.9315,39800.0
2010-02-25 13:10:00,67.6,67.7,67.57,67.61,33100.0,43.9315,43.9965,43.912,43.938,33100.0
2010-02-25 13:20:00,67.61,67.79,67.61,67.67,40100.0,43.938,44.055,43.938,43.977,40100.0
2010-02-25 13:30:00,67.67,67.78,67.63,67.78,51800.0,43.977,44.0485,43.951,44.0485,51800.0
2010-02-25 13:40:00,67.8,67.96,67.77,67.96,101500.0,44.0615,44.1655,44.042,44.1655,101500.0
2010-02-25 13:50:00,67.96,68.09,67.93,68.09,95400.0,44.1655,44.25,44.146,44.25,95400.0
2010-02-25 14:00:00,68.09,68.3,68.09,68.18,93500.0,44.25,44.3864,44.25,44.3085,93500.0
2010-02-25 14:10:00,68.19,68.29,68.03,68.1,70100.0,44.315,44.3799,44.211,44.2565,70100.0
2010-02-25 14:20:00,68.12,68.45,68.12,68.39,100000.0,44.2695,44.4839,44.2695,44.4449,100000.0
2010-02-25 14:30:00,68.39,68.49,68.31,68.32,67500.0,44.4449,44.5099,44.3929,44.3994,67500.0
2010-02-25 14:40:00,68.32,68.49,68.28,68.31,50100.0,44.3994,44.5099,44.3735,44.3929,50100.0
2010-02-25 14:50:00,68.31,68.41,68.25,68.35,39000.0,44.3929,44.4579,44.354,44.4189,39000.0
2010-02-25 15:00:00,68.38,68.73,68.31,68.67,68900.0,44.4384,44.6659,44.3929,44.6269,68900.0
2010-02-25 15:10:00,68.69,68.69,68.44,68.46,80500.0,44.6399,44.6399,44.4774,44.4904,80500.0
2010-02-25 15:20:00,68.46,68.69,68.41,68.64,131000.0,44.4904,44.6399,44.4579,44.6074,131000.0
2010-02-25 15:30:00,68.66,68.7,68.55,68.69,148100.0,44.6204,44.6464,44.5489,44.6399,148100.0
2010-02-25 15:40:00,68.65,68.89,68.65,68.72,158000.0,44.6139,44.7699,44.6139,44.6594,158000.0
2010-02-25 15:50:00,68.73,68.88,68.6,68.88,229800.0,44.6659,44.7634,44.5814,44.7634,229800.0
2010-02-26 09:30:00,69.1,69.18,68.75,68.8,79400.0,44.9063,44.9583,44.6789,44.7114,79400.0
2010-02-26 09:40:00,68.8,68.91,68.59,68.89,62600.0,44.7114,44.7829,44.5749,44.7699,62600.0
2010-02-26 09:50:00,68.86,69.13,68.82,68.98,41500.0,44.7504,44.9258,44.7244,44.8284,41500.0
2010-02-26 10:00:00,68.95,69.05,68.39,68.72,75100.0,44.8089,44.8739,44.4449,44.6594,75100.0
2010-02-26 10:10:00,68.7,68.83,68.64,68.75,90300.0,44.6464,44.7309,44.6074,44.6789,90300.0
2010-02-26 10:20:00,68.75,68.86,68.71,68.82,116000.0,44.6789,44.7504,44.6529,44.7244,116000.0
2010-02-26 10:30:00,68.8,69.04,68.78,69.02,144700.0,44.7114,44.8674,44.6984,44.8544,144700.0
2010-02-26 10:40:00,69.02,69.04,68.6,68.6,152500.0,44.8544,44.8674,44.5814,44.5814,152500.0
2010-02-26 10:50:00,68.62,68.72,68.46,68.64,60800.0,44.5944,44.6594,44.4904,44.6074,60800.0
2010-02-26 11:00:00,68.61,68.73,68.54,68.67,54200.0,44.5879,44.6659,44.5424,44.6269,54200.0
2010-02-26 11:10:00,68.68,68.86,68.68,68.81,173900.0,44.6334,44.7504,44.6334,44.7179,173900.0
2010-02-26 11:20:00,68.79,68.86,68.7,68.76,58100.0,44.7049,44.7504,44.6464,44.6854,58100.0
2010-02-26 11:30:00,68.75,68.85,68.69,68.75,56300.0,44.6789,44.7439,44.6399,44.6789,56300.0
2010-02-26 11:40:00,68.75,68.82,68.62,68.66,57000.0,44.6789,44.7244,44.5944,44.6204,57000.0
2010-02-26 11:50:00,68.67,68.87,68.67,68.73,142000.0,44.6269,44.7569,44.6269,44.6659,142000.0
2010-02-26 12:00:00,68.74,68.81,68.61,68.73,116800.0,44.6724,44.7179,44.5879,44.6659,116800.0
2010-02-26 12:10:00,68.75,68.77,68.52,68.52,77700.0,44.6789,44.6919,44.5294,44.5294,77700.0
2010-02-26 12:20:00,68.54,68.64,68.46,68.61,52800.0,44.5424,44.6074,44.4904,44.5879,52800.0
2010-02-26 12:30:00,68.62,68.81,68.61,68.78,75900.0,44.5944,44.7179,44.5879,44.6984,75900.0
2010-02-26 12:40:00,68.79,68.81,68.59,68.61,52300.0,44.7049,44.7179,44.5749,44.5879,52300.0
2010-02-26 12:50:00,68.6,68.66,68.44,68.62,56700.0,44.5814,44.6204,44.4774,44.5944,56700.0
2010-02-26 13:00:00,68.64,68.69,68.4,68.42,40000.0,44.6074,44.6399,44.4514,44.4644,40000.0
2010-02-26 13:10:00,68.41,68.43,68.36,68.41,34300.0,44.4579,44.4709,44.4254,44.4579,34300.0
2010-02-26 13:20:00,68.41,68.75,68.41,68.73,40900.0,44.4579,44.6789,44.4579,44.6659,40900.0
2010-02-26 13:30:00,68.73,68.76,68.61,68.7,55200.0,44.6659,44.6854,44.5879,44.6464,55200.0
2010-02-26 13:40:00,68.69,68.83,68.68,68.71,77500.0,44.6399,44.7309,44.6334,44.6529,77500.0
2010-02-26 13:50:00,68.74,68.81,68.71,68.76,84100.0,44.6724,44.7179,44.6529,44.6854,84100.0
2010-02-26 14:00:00,68.74,68.82,68.68,68.73,67700.0,44.6724,44.7244,44.6334,44.6659,67700.0
2010-02-26 14:10:00,68.76,68.81,68.73,68.76,61300.0,44.6854,44.7179,44.6659,44.6854,61300.0
2010-02-26 14:20:00,68.77,68.83,68.75,68.77,58800.0,44.6919,44.7309,44.6789,44.6919,58800.0
2010-02-26 14:30:00,68.75,68.78,68.67,68.74,47000.0,44.6789,44.6984,44.6269,44.6724,47000.0
2010-02-26 14:40:00,68.73,68.79,68.68,68.76,68600.0,44.6659,44.7049,44.6334,44.6854,68600.0
2010-02-26 14:50:00,68.75,68.82,68.64,68.81,72800.0,44.6789,44.7244,44.6074,44.7179,72800.0
2010-02-26 15:00:00,68.81,68.81,68.54,68.65,180100.0,44.7179,44.7179,44.5424,44.6139,180100.0
2010-02-26 15:10:00,68.65,68.82,68.65,68.79,129700.0,44.6139,44.7244,44.6139,44.7049,129700.0
2010-02-26 15:20:00,68.8,69.07,68.79,68.98,152000.0,44.7114,44.8869,44.7049,44.8284,152000.0
2010-02-26 15:30:00,68.98,69.06,68.88,69.0,113600.0,44.8284,44.8804,44.7634,44.8414,113600.0
2010-02-26 15:40:00,68.98,69.06,68.91,68.97,125500.0,44.8284,44.8804,44.7829,44.8219,125500.0
2010-02-26 15:50:00,68.97,69.15,68.84,68.87,226600.0,44.8219,44.9388,44.7374,44.7569,226600.0
2010-03-01 09:30:00,69.36,69.53,69.13,69.3,72400.0,45.0753,45.1858,44.9258,45.0363,72400.0
2010-03-01 09:40:00,69.35,69.49,69.23,69.33,35700.0,45.0688,45.1598,44.9908,45.0558,35700.0
2010-03-01 09:50:00,69.34,69.47,69.29,69.31,24100.0,45.0623,45.1468,45.0298,45.0428,24100.0
2010-03-01 10:00:00,69.32,69.73,69.21,69.68,60100.0,45.0493,45.3158,44.9778,45.2833,60100.0
2010-03-01 10:10:00,69.68,69.81,69.54,69.6,51100.0,45.2833,45.3678,45.1923,45.2313,51100.0
2010-03-01 10:20:00,69.59,69.67,69.11,69.12,98500.0,45.2248,45.2768,44.9128,44.9193,98500.0
2010-03-01 10:30:00,69.12,69.17,68.85,69.04,129800.0,44.9193,44.9518,44.7439,44.8674,129800.0
2010-03-01 10:40:00,69.06,69.2,69.06,69.12,64100.0,44.8804,44.9713,44.8804,44.9193,64100.0
2010-03-01 10:50:00,69.13,69.29,69.12,69.19,97600.0,44.9258,45.0298,44.9193,44.9648,97600.0
2010-03-01 11:00:00,69.21,69.44,69.19,69.39,97000.0,44.9778,45.1273,44.9648,45.0948,97000.0
2010-03-01 11:10:00,69.44,69.53,69.32,69.45,51600.0,45.1273,45.1858,45.0493,45.1338,51600.0
2010-03-01 11:20:00,69.46,69.47,69.29,69.45,38500.0,45.1403,45.1468,45.0298,45.1338,38500.0
2010-03-01 11:30:00,69.46,69.59,69.44,69.46,33100.0,45.1403,45.2248,45.1273,45.1403,33100.0
2010-03-01 11:40:00,69.49,69.57,69.35,69.39,130400.0,45.1598,45.2118,45.0688,45.0948,130400.0
2010-03-01 11:50:00,69.39,69.5,69.34,69.38,38000.0,45.0948,45.1663,45.0623,45.0883,38000.0
2010-03-01 12:00:00,69.39,69.6,69.39,69.53,112900.0,45.0948,45.2313,45.0948,45.1858,112900.0
2010-03-01 12:10:00,69.55,69.55,69.44,69.46,30200.0,45.1988,45.1988,45.1273,45.1403,30200.0
2010-03-01 12:20:00,69.47,69.47,69.3,69.37,73900.0,45.1468,45.1468,45.0363,45.0818,73900.0
2010-03-01 12:30:00,69.38,69.39,69.25,69.28,58300.0,45.0883,45.0948,45.0038,45.0233,58300.0
2010-03-01 12:40:00,69.28,69.48,69.26,69.48,61000.0,45.0233,45.1533,45.0103,45.1533,61000.0
2010-03-01 12:50:00,69.49,69.5,69.25,69.35,99400.0,45.1598,45.1663,45.0038,45.0688,99400.0
2010-03-01 13:00:00,69.35,69.42,69.04,69.15,129600.0,45.0688,45.1143,44.8674,44.9388,129600.0
2010-03-01 13:10:00,69.15,69.24,69.07,69.16,79200.0,44.9388,44.9973,44.8869,44.9453,79200.0
2010-03-01 13:20:00,69.16,69.17,68.89,68.93,91300.0,44.9453,44.9518,44.7699,44.7959,91300.0
2010-03-01 13:30:00,68.93,69.22,68.91,69.18,43400.0,44.7959,44.9843,44.7829,44.9583,43400.0
2010-03-01 13:40:00,69.17,69.4,69.15,69.38,57500.0,44.9518,45.1013,44.9388,45.0883,57500.0
2010-03-01 13:50:00,69.38,69.42,69.34,69.4,82200.0,45.0883,45.1143,45.0623,45.1013,82200.0
2010-03-01 14:00:00,69.4,69.43,69.32,69.4,49800.0,45.1013,45.1208,45.0493,45.1013,49800.0
2010-03-01 14:10:00,69.4,69.55,69.38,69.48,73100.0,45.1013,45.1988,45.0883,45.1533,73100.0
2010-03-01 14:20:00,69.48,69.51,69.33,69.5,68000.0,45.1533,45.1728,45.0558,45.1663,68000.0
2010-03-01 14:30:00,69.51,69.51,69.31,69.34,40300.0,45.1728,45.1728,45.0428,45.0623,40300.0
2010-03-01 14:40:00,69.34,69.39,69.3,69.31,78700.0,45.0623,45.0948,45.0363,45.0428,78700.0
2010-03-01 14:50:00,69.32,69.42,69.28,69.41,104100.0,45.0493,45.1143,45.0233,45.1078,104100.0
2010-03-01 15:00:00,69.4,69.43,69.17,69.21,93800.0,45.1013,45.1208,44.9518,44.9778,93800.0
2010-03-01 15:10:00,69.21,69.4,69.21,69.37,72700.0,44.9778,45.1013,44.9778,45.0818,72700.0
2010-03-01 15:20:00,69.38,69.46,69.36,69.38,78500.0,45.0883,45.1403,45.0753,45.0883,78500.0
2010-03-01 15:30:00,69.38,69.44,69.32,69.32,117500.0,45.0883,45.1273,45.0493,45.0493,117500.0
2010-03-01 15:40:00,69.32,69.37,69.27,69.36,123900.0,45.0493,45.0818,45.0168,45.0753,123900.0
2010-03-01 15:50:00,69.36,69.4,69.28,69.33,356200.0,45.0753,45.1013,45.0233,45.0558,356200.0
2010-03-02 09:30:00,69.61,69.97,69.59,69.83,70300.0,45.2378,45.4717,45.2248,45.3808,70300.0
2010-03-02 09:40:00,69.86,70.1,69.86,70.03,87900.0,45.4003,45.5562,45.4003,45.5107,87900.0
2010-03-02 09:50:00,70.02,70.07,69.74,69.91,70000.0,45.5042,45.5367,45.3223,45.4327,70000.0
2010-03-02 10:00:00,69.93,70.15,69.89,70.0,103500.0,45.4457,45.5887,45.4197,45.4912,103500.0
2010-03-02 10:10:00,70.04,70.04,69.7,69.77,113100.0,45.5172,45.5172,45.2963,45.3418,113100.0
2010-03-02 10:20:00,69.78,69.87,69.7,69.85,56500.0,45.3483,45.4068,45.2963,45.3938,56500.0
2010-03-02 10:30:00,69.86,70.11,69.83,70.09,75100.0,45.4003,45.5627,45.3808,45.5497,75100.0
2010-03-02 10:40:00,70.09,70.19,70.02,70.15,57800.0,45.5497,45.6147,45.5042,45.5887,57800.0
2010-03-02 10:50:00,70.17,70.27,70.11,70.25,91000.0,45.6017,45.6667,45.5627,45.6537,91000.0
2010-03-02 11:00:00,70.25,70.36,70.22,70.31,74600.0,45.6537,45.7252,45.6342,45.6927,74600.0
2010-03-02 11:10:00,70.32,70.38,70.24,70.3,53400.0,45.6992,45.7382,45.6472,45.6862,53400.0
2010-03-02 11:20:00,70.3,70.45,70.23,70.42,30600.0,45.6862,45.7837,45.6407,45.7642,30600.0
2010-03-02 11:30:00,70.43,70.5,70.34,70.44,82600.0,45.7707,45.8162,45.7122,45.7772,82600.0
2010-03-02 11:40:00,70.44,70.47,70.39,70.4,45800.0,45.7772,45.7967,45.7447,45.7512,45800.0
2010-03-02 11:50:00,70.4,70.44,70.32,70.33,43500.0,45.7512,45.7772,45.6992,45.7057,43500.0
2010-03-02 12:00:00,70.32,70.44,70.28,70.35,45000.0,45.6992,45.7772,45.6732,45.7187,45000.0
2010-03-02 12:10:00,70.36,70.37,70.19,70.21,64700.0,45.7252,45.7317,45.6147,45.6277,64700.0
2010-03-02 12:20:00,70.19,70.25,70.11,70.14,44500.0,45.6147,45.6537,45.5627,45.5822,44500.0
2010-03-02 12:30:00,70.13,70.16,70.05,70.15,38300.0,45.5757,45.5952,45.5237,45.5887,38300.0
2010-03-02 12:40:00,70.12,70.19,70.09,70.15,27500.0,45.5692,45.6147,45.5497,45.5887,27500.0
2010-03-02 12:50:00,70.13,70.2,70.06,70.16,39800.0,45.5757,45.6212,45.5302,45.5952,39800.0
2010-03-02 13:00:00,70.15,70.24,70.13,70.13,28600.0,45.5887,45.6472,45.5757,45.5757,28600.0
2010-03-02 13:10:00,70.12,70.26,70.05,70.26,36900.0,45.5692,45.6602,45.5237,45.6602,36900.0
2010-03-02 13:20:00,70.27,70.31,70.23,70.26,23100.0,45.6667,45.6927,45.6407,45.6602,23100.0
2010-03-02 13:30:00,70.25,70.3,70.23,70.25,30000.0,45.6537,45.6862,45.6407,45.6537,30000.0
2010-03-02 13:40:00,70.25,70.35,70.25,70.25,24900.0,45.6537,45.7187,45.6537,45.6537,24900.0
2010-03-02 13:50:00,70.27,70.5,70.26,70.45,57200.0,45.6667,45.8162,45.6602,45.7837,57200.0
2010-03-02 14:00:00,70.46,70.49,70.26,70.26,57500.0,45.7902,45.8097,45.6602,45.6602,57500.0
2010-03-02 14:10:00,70.28,70.31,70.16,70.28,44600.0,45.6732,45.6927,45.5952,45.6732,44600.0
2010-03-02 14:20:00,70.27,70.32,70.08,70.12,60100.0,45.6667,45.6992,45.5432,45.5692,60100.0
2010-03-02 14:30:00,70.08,70.25,69.95,70.25,66300.0,45.5432,45.6537,45.4587,45.6537,66300.0
2010-03-02 14:40:00,70.26,70.26,70.1,70.13,29400.0,45.6602,45.6602,45.5562,45.5757,29400.0
2010-03-02 14:50:00,70.14,70.14,69.88,69.98,48100.0,45.5822,45.5822,45.4133,45.4782,48100.0
2010-03-02 15:00:00,69.98,70.14,69.96,70.13,66000.0,45.4782,45.5822,45.4652,45.5757,66000.0
2010-03-02 15:10:00,70.12,70.15,70.05,70.08,57800.0,45.5692,45.5887,45.5237,45.5432,57800.0
2010-03-02 15:20:00,70.09,70.09,69.92,69.95,69400.0,45.5497,45.5497,45.4392,45.4587,69400.0
2010-03-02 15:30:00,69.95,70.15,69.93,70.03,117800.0,45.4587,45.5887,45.4457,45.5107,117800.0
2010-03-02 15:40:00,70.03,70.15,69.97,70.06,140300.0,45.5107,45.5887,45.4717,45.5302,140300.0
2010-03-02 15:50:00,70.07,70.16,69.96,70.12,216700.0,45.5367,45.5952,45.4652,45.5692,216700.0
2010-03-03 09:30:00,70.26,70.63,70.12,70.41,81500.0,45.6602,45.9007,45.5692,45.7577,81500.0
2010-03-03 09:40:00,70.41,70.65,70.33,70.65,93100.0,45.7577,45.9137,45.7057,45.9137,93100.0
2010-03-03 09:50:00,70.62,70.79,70.33,70.4,85700.0,45.8942,46.0046,45.7057,45.7512,85700.0
2010-03-03 10:00:00,70.37,70.62,70.33,70.5,47700.0,45.7317,45.8942,45.7057,45.8162,47700.0
2010-03-03 10:10:00,70.49,70.66,70.42,70.62,35500.0,45.8097,45.9202,45.7642,45.8942,35500.0
2010-03-03 10:20:00,70.61,70.69,70.42,70.47,42900.0,45.8877,45.9396,45.7642,45.7967,42900.0
2010-03-03 10:30:00,70.47,70.68,70.28,70.61,151100.0,45.7967,45.9331,45.6732,45.8877,151100.0
2010-03-03 10:40:00,70.59,70.62,70.43,70.43,108300.0,45.8747,45.8942,45.7707,45.7707,108300.0
2010-03-03 10:50:00,70.44,70.79,70.37,70.77,64900.0,45.7772,46.0046,45.7317,45.9916,64900.0
2010-03-03 11:00:00,70.78,71.05,70.78,70.95,169900.0,45.9981,46.1736,45.9981,46.1086,169900.0
2010-03-03 11:10:00,70.91,71.07,70.82,70.88,88300.0,46.0826,46.1866,46.0241,46.0631,88300.0
2010-03-03 11:20:00,70.88,70.93,70.73,70.85,132300.0,46.0631,46.0956,45.9656,46.0436,132300.0
2010-03-03 11:30:00,70.85,70.91,70.67,70.76,91900.0,46.0436,46.0826,45.9267,45.9851,91900.0
2010-03-03 11:40:00,70.75,70.9,70.71,70.87,29900.0,45.9786,46.0761,45.9526,46.0566,29900.0
2010-03-03 11:50:00,70.85,70.94,70.82,70.89,27100.0,46.0436,46.1021,46.0241,46.0696,27100.0
2010-03-03 12:00:00,70.88,70.9,70.7,70.76,46600.0,46.0631,46.0761,45.9461,45.9851,46600.0
2010-03-03 12:10:00,70.74,70.83,70.74,70.83,26900.0,45.9721,46.0306,45.9721,46.0306,26900.0
2010-03-03 12:20:00,70.83,70.96,70.82,70.85,35400.0,46.0306,46.1151,46.0241,46.0436,35400.0
2010-03-03 12:30:00,70.85,70.86,70.73,70.79,44100.0,46.0436,46.0501,45.9656,46.0046,44100.0
2010-03-03 12:40:00,70.8,70.84,70.71,70.77,18800.0,46.0111,46.0371,45.9526,45.9916,18800.0
2010-03-03 12:50:00,70.78,70.81,70.64,70.7,29800.0,45.9981,46.0176,45.9072,45.9461,29800.0
2010-03-03 13:00:00,70.68,70.74,70.64,70.68,51700.0,45.9331,45.9721,45.9072,45.9331,51700.0
2010-03-03 13:10:00,70.66,70.85,70.64,70.82,46800.0,45.9202,46.0436,45.9072,46.0241,46800.0
2010-03-03 13:20:00,70.82,70.87,70.64,70.65,31500.0,46.0241,46.0566,45.9072,45.9137,31500.0
2010-03-03 13:30:00,70.64,70.71,70.57,70.68,30200.0,45.9072,45.9526,45.8617,45.9331,30200.0
2010-03-03 13:40:00,70.67,70.74,70.59,70.71,26200.0,45.9267,45.9721,45.8747,45.9526,26200.0
2010-03-03 13:50:00,70.7,70.77,70.63,70.77,46800.0,45.9461,45.9916,45.9007,45.9916,46800.0
2010-03-03 14:00:00,70.75,70.79,70.68,70.72,23700.0,45.9786,46.0046,45.9331,45.9591,23700.0
2010-03-03 14:10:00,70.71,70.74,70.59,70.62,55400.0,45.9526,45.9721,45.8747,45.8942,55400.0
2010-03-03 14:20:00,70.6,70.6,70.3,70.44,65200.0,45.8812,45.8812,45.6862,45.7772,65200.0
2010-03-03 14:30:00,70.44,70.85,70.38,70.71,326800.0,45.7772,46.0436,45.7382,45.9526,326800.0
2010-03-03 14:40:00,70.72,70.72,70.41,70.44,98500.0,45.9591,45.9591,45.7577,45.7772,98500.0
2010-03-03 14:50:00,70.45,70.56,70.42,70.5,64600.0,45.7837,45.8552,45.7642,45.8162,64600.0
2010-03-03 15:00:00,70.46,70.62,70.43,70.57,61000.0,45.7902,45.8942,45.7707,45.8617,61000.0
2010-03-03 15:10:00,70.54,70.65,70.5,70.58,77400.0,45.8422,45.9137,45.8162,45.8682,77400.0
2010-03-03 15:20:00,70.58,70.6,70.44,70.53,79800.0,45.8682,45.8812,45.7772,45.8357,79800.0
2010-03-03 15:30:00,70.51,70.65,70.48,70.63,93700.0,45.8227,45.9137,45.8032,45.9007,93700.0
2010-03-03 15:40:00,70.63,70.63,70.49,70.52,120200.0,45.9007,45.9007,45.8097,45.8292,120200.0
2010-03-03 15:50:00,70.52,70.58,70.43,70.46,232100.0,45.8292,45.8682,45.7707,45.7902,232100.0
2010-03-04 09:30:00,70.64,70.78,70.42,70.58,35600.0,45.9072,45.9981,45.7642,45.8682,35600.0
2010-03-04 09:40:00,70.61,70.86,70.57,70.81,54900.0,45.8877,46.0501,45.8617,46.0176,54900.0
2010-03-04 09:50:00,70.8,70.82,70.7,70.75,54100.0,46.0111,46.0241,45.9461,45.9786,54100.0
2010-03-04 10:00:00,70.75,70.8,70.52,70.53,114300.0,45.9786,46.0111,45.8292,45.8357,114300.0
2010-03-04 10:10:00,70.53,70.66,70.37,70.39,65700.0,45.8357,45.9202,45.7317,45.7447,65700.0
2010-03-04 10:20:00,70.42,70.49,70.17,70.31,99400.0,45.7642,45.8097,45.6017,45.6927,99400.0
2010-03-04 10:30:00,70.31,70.35,69.68,69.8,131900.0,45.6927,45.7187,45.2833,45.3613,131900.0
2010-03-04 10:40:00,69.79,69.92,69.54,69.92,65200.0,45.3548,45.4392,45.1923,45.4392,65200.0
2010-03-04 10:50:00,69.89,69.89,69.66,69.71,70400.0,45.4197,45.4197,45.2703,45.3028,70400.0
2010-03-04 11:00:00,69.7,69.93,69.69,69.84,51500.0,45.2963,45.4457,45.2898,45.3873,51500.0
2010-03-04 11:10:00,69.84,69.93,69.67,69.67,83300.0,45.3873,45.4457,45.2768,45.2768,83300.0
2010-03-04 11:20:00,69.67,69.67,69.46,69.6,76700.0,45.2768,45.2768,45.1403,45.2313,76700.0
2010-03-04 11:30:00,69.63,69.75,69.45,69.47,42000.0,45.2508,45.3288,45.1338,45.1468,42000.0
2010-03-04 11:40:00,69.46,69.64,69.39,69.59,40600.0,45.1403,45.2573,45.0948,45.2248,40600.0
2010-03-04 11:50:00,69.59,69.67,69.51,69.67,44400.0,45.2248,45.2768,45.1728,45.2768,44400.0
2010-03-04 12:00:00,69.66,69.68,69.42,69.42,56300.0,45.2703,45.2833,45.1143,45.1143,56300.0
2010-03-04 12:10:00,69.41,69.5,69.4,69.49,33700.0,45.1078,45.1663,45.1013,45.1598,33700.0
2010-03-04 12:20:00,69.49,69.57,69.45,69.48,34700.0,45.1598,45.2118,45.1338,45.1533,34700.0
2010-03-04 12:30:00,69.48,69.54,69.35,69.38,48900.0,45.1533,45.1923,45.0688,45.0883,48900.0
2010-03-04 12:40:00,69.37,69.51,69.3,69.48,32400.0,45.0818,45.1728,45.0363,45.1533,32400.0
2010-03-04 12:50:00,69.49,69.54,69.46,69.5,61200.0,45.1598,45.1923,45.1403,45.1663,61200.0
2010-03-04 13:00:00,69.5,69.5,69.41,69.45,48300.0,45.1663,45.1663,45.1078,45.1338,48300.0
2010-03-04 13:10:00,69.44,69.56,69.37,69.47,45700.0,45.1273,45.2053,45.0818,45.1468,45700.0
2010-03-04 13:20:00,69.45,69.5,69.39,69.42,52300.0,45.1338,45.1663,45.0948,45.1143,52300.0
2010-03-04 13:30:00,69.4,69.4,69.27,69.32,40300.0,45.1013,45.1013,45.0168,45.0493,40300.0
2010-03-04 13:40:00,69.32,69.32,69.17,69.2,33000.0,45.0493,45.0493,44.9518,44.9713,33000.0
2010-03-04 13:50:00,69.2,69.24,69.12,69.16,65800.0,44.9713,44.9973,44.9193,44.9453,65800.0
2010-03-04 14:00:00,69.17,69.2,69.03,69.11,98200.0,44.9518,44.9713,44.8609,44.9128,98200.0
2010-03-04 14:10:00,69.11,69.18,69.06,69.06,60000.0,44.9128,44.9583,44.8804,44.8804,60000.0
2010-03-04 14:20:00,69.06,69.11,68.96,68.99,77600.0,44.8804,44.9128,44.8154,44.8349,77600.0
2010-03-04 14:30:00,69.0,69.0,68.9,68.94,128600.0,44.8414,44.8414,44.7764,44.8024,128600.0
2010-03-04 14:40:00,68.93,69.15,68.9,69.14,157200.0,44.7959,44.9388,44.7764,44.9323,157200.0
2010-03-04 14:50:00,69.14,69.36,69.12,69.31,193700.0,44.9323,45.0753,44.9193,45.0428,193700.0
2010-03-04 15:00:00,69.32,69.35,69.28,69.31,99900.0,45.0493,45.0688,45.0233,45.0428,99900.0
2010-03-04 15:10:00,69.31,69.33,69.21,69.25,122700.0,45.0428,45.0558,44.9778,45.0038,122700.0
2010-03-04 15:20:00,69.24,69.34,69.2,69.34,89700.0,44.9973,45.0623,44.9713,45.0623,89700.0
2010-03-04 15:30:00,69.35,69.48,69.31,69.44,175600.0,45.0688,45.1533,45.0428,45.1273,175600.0
2010-03-04 15:40:00,69.45,69.69,69.44,69.62,290000.0,45.1338,45.2898,45.1273,45.2443,290000.0
2010-03-04 15:50:00,69.6,69.62,69.39,69.46,261600.0,45.2313,45.2443,45.0948,45.1403,261600.0
2010-03-05 09:30:00,70.19,70.19,69.72,70.01,167200.0,45.6147,45.6147,45.3093,45.4977,167200.0
2010-03-05 09:40:00,69.99,70.01,69.7,69.84,170800.0,45.4847,45.4977,45.2963,45.3873,170800.0
2010-03-05 09:50:00,69.85,70.07,69.77,69.9,188600.0,45.3938,45.5367,45.3418,45.4262,188600.0
2010-03-05 10:00:00,69.9,69.94,69.73,69.92,115000.0,45.4262,45.4522,45.3158,45.4392,115000.0
2010-03-05 10:10:00,69.91,70.0,69.84,69.9,120000.0,45.4327,45.4912,45.3873,45.4262,120000.0
2010-03-05 10:20:00,69.91,70.24,69.87,70.17,157800.0,45.4327,45.6472,45.4068,45.6017,157800.0
2010-03-05 10:30:00,70.16,70.2,69.95,69.99,129900.0,45.5952,45.6212,45.4587,45.4847,129900.0
2010-03-05 10:40:00,70.01,70.07,69.99,70.02,73900.0,45.4977,45.5367,45.4847,45.5042,73900.0
2010-03-05 10:50:00,70.02,70.09,69.95,69.96,52200.0,45.5042,45.5497,45.4587,45.4652,52200.0
2010-03-05 11:00:00,69.99,70.01,69.88,69.92,66200.0,45.4847,45.4977,45.4133,45.4392,66200.0
2010-03-05 11:10:00,69.92,69.93,69.79,69.86,146000.0,45.4392,45.4457,45.3548,45.4003,146000.0
2010-03-05 11:20:00,69.84,69.89,69.76,69.78,89100.0,45.3873,45.4197,45.3353,45.3483,89100.0
2010-03-05 11:30:00,69.77,69.85,69.73,69.8,73600.0,45.3418,45.3938,45.3158,45.3613,73600.0
2010-03-05 11:40:00,69.81,69.92,69.78,69.83,53700.0,45.3678,45.4392,45.3483,45.3808,53700.0
2010-03-05 11:50:00,69.83,69.84,69.76,69.8,71300.0,45.3808,45.3873,45.3353,45.3613,71300.0
2010-03-05 12:00:00,69.78,69.85,69.76,69.83,29800.0,45.3483,45.3938,45.3353,45.3808,29800.0
2010-03-05 12:10:00,69.82,69.83,69.72,69.74,31600.0,45.3743,45.3808,45.3093,45.3223,31600.0
2010-03-05 12:20:00,69.73,69.79,69.7,69.75,30000.0,45.3158,45.3548,45.2963,45.3288,30000.0
2010-03-05 12:30:00,69.74,69.88,69.72,69.85,25400.0,45.3223,45.4133,45.3093,45.3938,25400.0
2010-03-05 12:40:00,69.86,69.93,69.79,69.87,41900.0,45.4003,45.4457,45.3548,45.4068,41900.0
2010-03-05 12:50:00,69.86,69.87,69.75,69.8,82400.0,45.4003,45.4068,45.3288,45.3613,82400.0
2010-03-05 13:00:00,69.8,69.84,69.74,69.78,50800.0,45.3613,45.3873,45.3223,45.3483,50800.0
2010-03-05 13:10:00,69.79,69.82,69.76,69.76,63200.0,45.3548,45.3743,45.3353,45.3353,63200.0
2010-03-05 13:20:00,69.75,69.77,69.71,69.75,99300.0,45.3288,45.3418,45.3028,45.3288,99300.0
2010-03-05 13:30:00,69.75,69.77,69.62,69.64,92100.0,45.3288,45.3418,45.2443,45.2573,92100.0
2010-03-05 13:40:00,69.65,69.74,69.65,69.71,29700.0,45.2638,45.3223,45.2638,45.3028,29700.0
2010-03-05 13:50:00,69.72,69.76,68.43,69.68,74100.0,45.3093,45.3353,44.4709,45.2833,74100.0
2010-03-05 14:00:00,69.67,69.77,69.62,69.72,67600.0,45.2768,45.3418,45.2443,45.3093,67600.0
2010-03-05 14:10:00,69.71,69.71,69.55,69.6,86000.0,45.3028,45.3028,45.1988,45.2313,86000.0
2010-03-05 14:20:00,69.61,69.71,69.61,69.71,35000.0,45.2378,45.3028,45.2378,45.3028,35000.0
2010-03-05 14:30:00,69.71,69.82,69.7,69.81,66700.0,45.3028,45.3743,45.2963,45.3678,66700.0
2010-03-05 14:40:00,69.82,70.0,69.82,69.96,110300.0,45.3743,45.4912,45.3743,45.4652,110300.0
2010-03-05 14:50:00,69.97,69.98,69.88,69.92,73200.0,45.4717,45.4782,45.4133,45.4392,73200.0
2010-03-05 15:00:00,69.94,70.07,69.93,70.0,119000.0,45.4522,45.5367,45.4457,45.4912,119000.0
2010-03-05 15:10:00,70.0,70.0,69.89,69.9,80900.0,45.4912,45.4912,45.4197,45.4262,80900.0
2010-03-05 15:20:00,69.9,69.95,69.86,69.91,92300.0,45.4262,45.4587,45.4003,45.4327,92300.0
2010-03-05 15:30:00,69.9,69.96,69.85,69.85,161100.0,45.4262,45.4652,45.3938,45.3938,161100.0
2010-03-05 15:40:00,69.84,69.88,69.8,69.81,178300.0,45.3873,45.4133,45.3613,45.3678,178300.0
2010-03-05 15:50:00,69.81,69.94,69.81,69.91,253800.0,45.3678,45.4522,45.3678,45.4327,253800.0
2010-03-08 09:30:00,69.99,70.02,69.71,69.89,116300.0,45.4847,45.5042,45.3028,45.4197,116300.0
2010-03-08 09:40:00,69.89,69.96,69.5,69.51,106900.0,45.4197,45.4652,45.1663,45.1728,106900.0
2010-03-08 09:50:00,69.54,69.9,69.15,69.15,123400.0,45.1923,45.4262,44.9388,44.9388,123400.0
2010-03-08 10:00:00,69.17,69.23,69.07,69.22,125000.0,44.9518,44.9908,44.8869,44.9843,125000.0
2010-03-08 10:10:00,69.22,69.43,69.21,69.42,76800.0,44.9843,45.1208,44.9778,45.1143,76800.0
2010-03-08 10:20:00,69.41,69.52,69.4,69.5,45600.0,45.1078,45.1793,45.1013,45.1663,45600.0
2010-03-08 10:30:00,69.49,69.5,69.18,69.31,90300.0,45.1598,45.1663,44.9583,45.0428,90300.0
2010-03-08 10:40:00,69.31,69.41,69.16,69.18,139200.0,45.0428,45.1078,44.9453,44.9583,139200.0
2010-03-08 10:50:00,69.16,69.18,69.06,69.11,100300.0,44.9453,44.9583,44.8804,44.9128,100300.0
2010-03-08 11:00:00,69.11,69.21,69.08,69.17,110400.0,44.9128,44.9778,44.8934,44.9518,110400.0
2010-03-08 11:10:00,69.17,69.19,69.02,69.05,111400.0,44.9518,44.9648,44.8544,44.8739,111400.0
2010-03-08 11:20:00,69.05,69.08,68.86,68.89,126000.0,44.8739,44.8934,44.7504,44.7699,126000.0
2010-03-08 11:30:00,68.9,68.93,68.85,68.9,61600.0,44.7764,44.7959,44.7439,44.7764,61600.0
2010-03-08 11:40:00,68.9,68.99,68.89,68.92,35800.0,44.7764,44.8349,44.7699,44.7894,35800.0
2010-03-08 11:50:00,68.92,69.07,68.91,69.05,85500.0,44.7894,44.8869,44.7829,44.8739,85500.0
2010-03-08 12:00:00,69.05,69.25,69.02,69.23,61800.0,44.8739,45.0038,44.8544,44.9908,61800.0
2010-03-08 12:10:00,69.24,69.37,69.23,69.31,43500.0,44.9973,45.0818,44.9908,45.0428,43500.0
2010-03-08 12:20:00,69.3,69.41,69.28,69.36,64600.0,45.0363,45.1078,45.0233,45.0753,64600.0
2010-03-08 12:30:00,69.36,69.43,69.33,69.38,48700.0,45.0753,45.1208,45.0558,45.0883,48700.0
2010-03-08 12:40:00,69.38,69.41,69.29,69.41,52400.0,45.0883,45.1078,45.0298,45.1078,52400.0
2010-03-08 12:50:00,69.4,69.49,69.38,69.46,46100.0,45.1013,45.1598,45.0883,45.1403,46100.0
2010-03-08 13:00:00,69.47,69.54,69.45,69.47,47400.0,45.1468,45.1923,45.1338,45.1468,47400.0
2010-03-08 13:10:00,69.46,69.5,69.37,69.4,59000.0,45.1403,45.1663,45.0818,45.1013,59000.0
2010-03-08 13:20:00,69.39,69.48,69.37,69.43,36500.0,45.0948,45.1533,45.0818,45.1208,36500.0
2010-03-08 13:30:00,69.43,69.52,69.41,69.5,140900.0,45.1208,45.1793,45.1078,45.1663,140900.0
2010-03-08 13:40:00,69.51,69.54,69.43,69.43,88900.0,45.1728,45.1923,45.1208,45.1208,88900.0
2010-03-08 13:50:00,69.44,69.58,69.44,69.53,124000.0,45.1273,45.2183,45.1273,45.1858,124000.0
2010-03-08 14:00:00,69.53,69.65,69.48,69.55,174500.0,45.1858,45.2638,45.1533,45.1988,174500.0
2010-03-08 14:10:00,69.56,69.57,69.43,69.45,99500.0,45.2053,45.2118,45.1208,45.1338,99500.0
2010-03-08 14:20:00,69.46,69.46,69.32,69.37,52100.0,45.1403,45.1403,45.0493,45.0818,52100.0
2010-03-08 14:30:00,69.4,69.43,69.35,69.37,40200.0,45.1013,45.1208,45.0688,45.0818,40200.0
2010-03-08 14:40:00,69.39,69.39,69.22,69.26,67300.0,45.0948,45.0948,44.9843,45.0103,67300.0
2010-03-08 14:50:00,69.27,69.33,69.26,69.31,28200.0,45.0168,45.0558,45.0103,45.0428,28200.0
2010-03-08 15:00:00,69.31,69.35,69.26,69.28,71700.0,45.0428,45.0688,45.0103,45.0233,71700.0
2010-03-08 15:10:00,69.29,69.4,69.25,69.4,99400.0,45.0298,45.1013,45.0038,45.1013,99400.0
2010-03-08 15:20:00,69.4,69.57,69.4,69.57,119000.0,45.1013,45.2118,45.1013,45.2118,119000.0
2010-03-08 15:30:00,69.56,69.64,69.53,69.55,259000.0,45.2053,45.2573,45.1858,45.1988,259000.0
2010-03-08 15:40:00,69.55,69.71,69.55,69.68,156200.0,45.1988,45.3028,45.1988,45.2833,156200.0
2010-03-08 15:50:00,69.66,69.81,69.65,69.73,478900.0,45.2703,45.3678,45.2638,45.3158,478900.0
2010-03-09 09:30:00,69.28,69.74,69.11,69.66,93300.0,45.0233,45.3223,44.9128,45.2703,93300.0
2010-03-09 09:40:00,69.66,69.9,69.65,69.79,121700.0,45.2703,45.4262,45.2638,45.3548,121700.0
2010-03-09 09:50:00,69.79,70.1,69.71,70.1,137500.0,45.3548,45.5562,45.3028,45.5562,137500.0
2010-03-09 10:00:00,70.09,70.6,70.0,70.54,264800.0,45.5497,45.8812,45.4912,45.8422,264800.0
2010-03-09 10:10:00,70.53,70.58,70.46,70.47,209500.0,45.8357,45.8682,45.7902,45.7967,209500.0
2010-03-09 10:20:00,70.47,70.61,70.38,70.51,169500.0,45.7967,45.8877,45.7382,45.8227,169500.0
2010-03-09 10:30:00,70.52,70.52,70.25,70.32,109800.0,45.8292,45.8292,45.6537,45.6992,109800.0
2010-03-09 10:40:00,70.3,70.39,70.16,70.19,443000.0,45.6862,45.7447,45.5952,45.6147,443000.0
2010-03-09 10:50:00,70.18,70.29,70.16,70.26,98900.0,45.6082,45.6797,45.5952,45.6602,98900.0
2010-03-09 11:00:00,70.24,70.25,69.88,69.91,123900.0,45.6472,45.6537,45.4133,45.4327,123900.0
2010-03-09 11:10:00,69.91,70.06,69.89,69.94,60000.0,45.4327,45.5302,45.4197,45.4522,60000.0
2010-03-09 11:20:00,69.96,70.08,69.95,70.04,47300.0,45.4652,45.5432,45.4587,45.5172,47300.0
2010-03-09 11:30:00,70.02,70.39,70.01,70.31,88200.0,45.5042,45.7447,45.4977,45.6927,88200.0
2010-03-09 11:40:00,70.3,70.37,70.24,70.3,39600.0,45.6862,45.7317,45.6472,45.6862,39600.0
2010-03-09 11:50:00,70.3,70.58,70.3,70.55,64200.0,45.6862,45.8682,45.6862,45.8487,64200.0
2010-03-09 12:00:00,70.55,70.58,70.47,70.48,53500.0,45.8487,45.8682,45.7967,45.8032,53500.0
2010-03-09 12:10:00,70.47,70.6,70.41,70.56,68900.0,45.7967,45.8812,45.7577,45.8552,68900.0
2010-03-09 12:20:00,70.58,70.7,70.56,70.65,73200.0,45.8682,45.9461,45.8552,45.9137,73200.0
2010-03-09 12:30:00,70.63,70.65,70.54,70.59,41800.0,45.9007,45.9137,45.8422,45.8747,41800.0
2010-03-09 12:40:00,70.59,70.62,70.55,70.61,26800.0,45.8747,45.8942,45.8487,45.8877,26800.0
2010-03-09 12:50:00,70.61,70.68,70.56,70.64,37400.0,45.8877,45.9331,45.8552,45.9072,37400.0
2010-03-09 13:00:00,70.66,70.7,70.53,70.64,67400.0,45.9202,45.9461,45.8357,45.9072,67400.0
2010-03-09 13:10:00,70.64,70.67,70.56,70.56,55000.0,45.9072,45.9267,45.8552,45.8552,55000.0
2010-03-09 13:20:00,70.56,70.66,70.55,70.66,38100.0,45.8552,45.9202,45.8487,45.9202,38100.0
2010-03-09 13:30:00,70.67,70.74,70.63,70.63,83300.0,45.9267,45.9721,45.9007,45.9007,83300.0
2010-03-09 13:40:00,70.63,70.8,70.63,70.78,154200.0,45.9007,46.0111,45.9007,45.9981,154200.0
2010-03-09 13:50:00,70.79,70.84,70.74,70.81,193300.0,46.0046,46.0371,45.9721,46.0176,193300.0
2010-03-09 14:00:00,70.8,70.86,70.77,70.83,117100.0,46.0111,46.0501,45.9916,46.0306,117100.0
2010-03-09 14:10:00,70.83,70.88,70.79,70.83,110500.0,46.0306,46.0631,46.0046,46.0306,110500.0
2010-03-09 14:20:00,70.84,71.07,70.83,71.07,213800.0,46.0371,46.1866,46.0306,46.1866,213800.0
2010-03-09 14:30:00,71.07,71.16,70.86,70.87,129100.0,46.1866,46.2451,46.0501,46.0566,129100.0
2010-03-09 14:40:00,70.87,70.94,70.83,70.87,148000.0,46.0566,46.1021,46.0306,46.0566,148000.0
2010-03-09 14:50:00,70.87,70.88,70.8,70.82,114200.0,46.0566,46.0631,46.0111,46.0241,114200.0
2010-03-09 15:00:00,70.81,70.96,70.79,70.84,154400.0,46.0176,46.1151,46.0046,46.0371,154400.0
2010-03-09 15:10:00,70.86,71.0,70.83,70.87,339300.0,46.0501,46.1411,46.0306,46.0566,339300.0
2010-03-09 15:20:00,70.88,70.88,70.73,70.84,249600.0,46.0631,46.0631,45.9656,46.0371,249600.0
2010-03-09 15:30:00,70.83,70.86,70.74,70.86,260700.0,46.0306,46.0501,45.9721,46.0501,260700.0
2010-03-09 15:40:00,70.85,70.93,70.77,70.8,257700.0,46.0436,46.0956,45.9916,46.0111,257700.0
2010-03-09 15:50:00,70.8,70.94,70.8,70.9,247000.0,46.0111,46.1021,46.0111,46.0761,247000.0
2010-03-10 09:30:00,70.98,71.08,70.65,71.08,201000.0,46.1281,46.1931,45.9137,46.1931,201000.0
2010-03-10 09:40:00,71.08,71.13,70.98,71.03,76800.0,46.1931,46.2256,46.1281,46.1606,76800.0
2010-03-10 09:50:00,71.02,71.06,70.94,71.03,115200.0,46.1541,46.1801,46.1021,46.1606,115200.0
2010-03-10 10:00:00,71.01,71.1,70.98,71.02,78600.0,46.1476,46.2061,46.1281,46.1541,78600.0
2010-03-10 10:10:00,71.02,71.07,70.94,71.04,134100.0,46.1541,46.1866,46.1021,46.1671,134100.0
2010-03-10 10:20:00,71.05,71.24,71.03,71.22,101600.0,46.1736,46.2971,46.1606,46.2841,101600.0
2010-03-10 10:30:00,71.24,71.49,71.0,71.47,208600.0,46.2971,46.4595,46.1411,46.4466,208600.0
2010-03-10 10:40:00,71.48,71.82,71.47,71.78,145500.0,46.453,46.674,46.4466,46.648,145500.0
2010-03-10 10:50:00,71.77,71.88,71.77,71.81,106200.0,46.6415,46.713,46.6415,46.6675,106200.0
2010-03-10 11:00:00,71.8,71.86,71.76,71.78,98200.0,46.661,46.7,46.635,46.648,98200.0
2010-03-10 11:10:00,71.79,71.8,71.68,71.73,90500.0,46.6545,46.661,46.583,46.6155,90500.0
2010-03-10 11:20:00,71.73,71.77,71.54,71.55,71400.0,46.6155,46.6415,46.492,46.4985,71400.0
2010-03-10 11:30:00,71.55,71.59,71.37,71.4,50400.0,46.4985,46.5245,46.3816,46.4011,50400.0
2010-03-10 11:40:00,71.38,71.44,71.25,71.26,89300.0,46.3881,46.4271,46.3036,46.3101,89300.0
2010-03-10 11:50:00,71.25,71.34,71.16,71.26,110300.0,46.3036,46.3621,46.2451,46.3101,110300.0
2010-03-10 12:00:00,71.25,71.27,71.0,71.0,215100.0,46.3036,46.3166,46.1411,46.1411,215100.0
2010-03-10 12:10:00,71.01,71.05,70.82,71.01,239700.0,46.1476,46.1736,46.0241,46.1476,239700.0
2010-03-10 12:20:00,71.03,71.09,70.94,70.94,96900.0,46.1606,46.1996,46.1021,46.1021,96900.0
2010-03-10 12:30:00,70.95,71.03,70.89,71.01,289400.0,46.1086,46.1606,46.0696,46.1476,289400.0
2010-03-10 12:40:00,71.01,71.05,70.96,71.03,61400.0,46.1476,46.1736,46.1151,46.1606,61400.0
2010-03-10 12:50:00,71.05,71.15,70.97,71.03,67500.0,46.1736,46.2386,46.1216,46.1606,67500.0
2010-03-10 13:00:00,71.03,71.07,70.88,70.99,75700.0,46.1606,46.1866,46.0631,46.1346,75700.0
2010-03-10 13:10:00,70.98,71.2,70.98,71.07,39000.0,46.1281,46.2711,46.1281,46.1866,39000.0
2010-03-10 13:20:00,71.05,71.1,70.95,70.96,35300.0,46.1736,46.2061,46.1086,46.1151,35300.0
2010-03-10 13:30:00,70.94,71.04,70.94,71.01,24400.0,46.1021,46.1671,46.1021,46.1476,24400.0
2010-03-10 13:40:00,71.03,71.11,71.0,71.01,40000.0,46.1606,46.2126,46.1411,46.1476,40000.0
2010-03-10 13:50:00,71.02,71.07,70.94,71.04,75100.0,46.1541,46.1866,46.1021,46.1671,75100.0
2010-03-10 14:00:00,71.04,71.25,70.97,71.25,65900.0,46.1671,46.3036,46.1216,46.3036,65900.0
2010-03-10 14:10:00,71.25,71.43,71.24,71.4,55800.0,46.3036,46.4206,46.2971,46.4011,55800.0
2010-03-10 14:20:00,71.38,71.44,71.25,71.3,82800.0,46.3881,46.4271,46.3036,46.3361,82800.0
2010-03-10 14:30:00,71.29,71.34,71.26,71.28,31900.0,46.3296,46.3621,46.3101,46.3231,31900.0
2010-03-10 14:40:00,71.29,71.32,71.25,71.29,59900.0,46.3296,46.3491,46.3036,46.3296,59900.0
2010-03-10 14:50:00,71.29,71.29,71.17,71.17,63000.0,46.3296,46.3296,46.2516,46.2516,63000.0
2010-03-10 15:00:00,71.18,71.23,71.05,71.16,76400.0,46.2581,46.2906,46.1736,46.2451,76400.0
2010-03-10 15:10:00,71.16,71.22,71.11,71.12,92500.0,46.2451,46.2841,46.2126,46.2191,92500.0
2010-03-10 15:20:00,71.13,71.19,71.04,71.04,118900.0,46.2256,46.2646,46.1671,46.1671,118900.0
2010-03-10 15:30:00,71.04,71.07,70.9,71.01,128600.0,46.1671,46.1866,46.0761,46.1476,128600.0
2010-03-10 15:40:00,71.0,71.09,70.99,71.03,113200.0,46.1411,46.1996,46.1346,46.1606,113200.0
2010-03-10 15:50:00,71.03,72.39,71.02,71.9,1934200.0,46.1606,47.0444,46.1541,46.726,1934200.0
2010-03-11 09:30:00,73.6,73.61,72.51,72.59,672600.0,47.937,47.9435,47.2271,47.2792,672600.0
2010-03-11 09:40:00,72.61,72.67,71.88,72.3,628700.0,47.2922,47.3313,46.8167,47.0903,628700.0
2010-03-11 09:50:00,72.3,72.6,72.05,72.14,482100.0,47.0903,47.2857,46.9275,46.9861,482100.0
2010-03-11 10:00:00,72.14,72.49,72.13,72.45,263400.0,46.9861,47.2141,46.9796,47.188,263400.0
2010-03-11 10:10:00,72.45,72.53,72.11,72.24,267900.0,47.188,47.2401,46.9666,47.0512,267900.0
2010-03-11 10:20:00,72.25,72.53,72.22,72.52,224500.0,47.0577,47.2401,47.0382,47.2336,224500.0
2010-03-11 10:30:00,72.52,72.69,72.5,72.54,184500.0,47.2336,47.3443,47.2206,47.2466,184500.0
2010-03-11 10:40:00,72.56,72.66,72.5,72.63,172800.0,47.2596,47.3248,47.2206,47.3052,172800.0
2010-03-11 10:50:00,72.63,72.78,72.56,72.65,122000.0,47.3052,47.4029,47.2596,47.3183,122000.0
2010-03-11 11:00:00,72.65,73.06,72.6,73.04,398700.0,47.3183,47.5853,47.2857,47.5723,398700.0
2010-03-11 11:10:00,73.04,73.39,72.9,73.25,458000.0,47.5723,47.8002,47.4811,47.7091,458000.0
2010-03-11 11:20:00,73.26,73.34,72.72,72.81,295900.0,47.7156,47.7677,47.3639,47.4225,295900.0
2010-03-11 11:30:00,72.82,73.0,72.65,72.7,228000.0,47.429,47.5462,47.3183,47.3508,228000.0
2010-03-11 11:40:00,72.7,72.72,72.53,72.69,185100.0,47.3508,47.3639,47.2401,47.3443,185100.0
2010-03-11 11:50:00,72.7,72.76,72.61,72.75,96500.0,47.3508,47.3899,47.2922,47.3834,96500.0
2010-03-11 12:00:00,72.75,72.76,72.57,72.61,83400.0,47.3834,47.3899,47.2662,47.2922,83400.0
2010-03-11 12:10:00,72.61,72.65,72.48,72.52,200600.0,47.2922,47.3183,47.2075,47.2336,200600.0
2010-03-11 12:20:00,72.51,72.54,72.37,72.39,142100.0,47.2271,47.2466,47.1359,47.1489,142100.0
2010-03-11 12:30:00,72.39,72.58,72.2,72.5,250000.0,47.1489,47.2727,47.0252,47.2206,250000.0
2010-03-11 12:40:00,72.5,72.63,72.49,72.51,83300.0,47.2206,47.3052,47.2141,47.2271,83300.0
2010-03-11 12:50:00,72.51,72.54,72.44,72.49,130800.0,47.2271,47.2466,47.1815,47.2141,130800.0
2010-03-11 13:00:00,72.49,72.6,72.29,72.5,177700.0,47.2141,47.2857,47.0838,47.2206,177700.0
2010-03-11 13:10:00,72.5,72.55,72.46,72.48,139700.0,47.2206,47.2531,47.1945,47.2075,139700.0
2010-03-11 13:20:00,72.48,72.63,72.47,72.52,121400.0,47.2075,47.3052,47.201,47.2336,121400.0
2010-03-11 13:30:00,72.52,72.62,72.51,72.58,65300.0,47.2336,47.2987,47.2271,47.2727,65300.0
2010-03-11 13:40:00,72.58,72.64,72.49,72.57,101100.0,47.2727,47.3118,47.2141,47.2662,101100.0
2010-03-11 13:50:00,72.58,72.6,72.48,72.49,132200.0,47.2727,47.2857,47.2075,47.2141,132200.0
2010-03-11 14:00:00,72.49,72.53,72.43,72.45,195800.0,47.2141,47.2401,47.175,47.188,195800.0
2010-03-11 14:10:00,72.46,72.53,72.42,72.51,179000.0,47.1945,47.2401,47.1685,47.2271,179000.0
2010-03-11 14:20:00,72.51,72.53,72.36,72.43,212200.0,47.2271,47.2401,47.1294,47.175,212200.0
2010-03-11 14:30:00,72.4,72.43,72.34,72.43,199600.0,47.1554,47.175,47.1164,47.175,199600.0
2010-03-11 14:40:00,72.42,72.47,72.32,72.35,189600.0,47.1685,47.201,47.1033,47.1229,189600.0
2010-03-11 14:50:00,72.36,72.36,72.0,72.0,164500.0,47.1294,47.1294,46.8949,46.8949,164500.0
2010-03-11 15:00:00,72.02,72.25,72.01,72.22,169600.0,46.9079,47.0577,46.9014,47.0382,169600.0
2010-03-11 15:10:00,72.21,72.3,72.18,72.29,227700.0,47.0317,47.0903,47.0121,47.0838,227700.0
2010-03-11 15:20:00,72.29,72.3,72.01,72.05,213400.0,47.0838,47.0903,46.9014,46.9275,213400.0
2010-03-11 15:30:00,72.06,72.11,72.0,72.01,221700.0,46.934,46.9666,46.8949,46.9014,221700.0
2010-03-11 15:40:00,72.01,72.02,71.75,71.75,335000.0,46.9014,46.9079,46.7321,46.7321,335000.0
2010-03-11 15:50:00,71.76,72.04,71.75,72.02,610700.0,46.7386,46.921,46.7321,46.9079,610700.0
2010-03-12 09:30:00,72.59,72.6,72.06,72.2,304700.0,47.2792,47.2857,46.934,47.0252,304700.0
2010-03-12 09:40:00,72.21,72.36,72.11,72.36,154200.0,47.0317,47.1294,46.9666,47.1294,154200.0
2010-03-12 09:50:00,72.35,72.5,72.25,72.44,163500.0,47.1229,47.2206,47.0577,47.1815,163500.0
2010-03-12 10:00:00,72.43,72.45,71.79,71.94,200700.0,47.175,47.188,46.7581,46.8558,200700.0
2010-03-12 10:10:00,71.96,72.02,71.65,71.71,191000.0,46.8689,46.9079,46.6669,46.706,191000.0
2010-03-12 10:20:00,71.69,71.76,71.57,71.7,167800.0,46.693,46.7386,46.6148,46.6995,167800.0
2010-03-12 10:30:00,71.71,71.72,71.49,71.56,222800.0,46.706,46.7125,46.5627,46.6083,222800.0
2010-03-12 10:40:00,71.57,71.69,71.52,71.54,120700.0,46.6148,46.693,46.5823,46.5953,120700.0
2010-03-12 10:50:00,71.55,71.62,71.34,71.35,122100.0,46.6018,46.6474,46.465,46.4715,122100.0
2010-03-12 11:00:00,71.34,71.38,71.2,71.3,101900.0,46.465,46.4911,46.3739,46.439,101900.0
2010-03-12 11:10:00,71.32,71.37,71.24,71.33,103000.0,46.452,46.4846,46.3999,46.4585,103000.0
2010-03-12 11:20:00,71.31,71.46,71.3,71.46,78900.0,46.4455,46.5432,46.439,46.5432,78900.0
2010-03-12 11:30:00,71.45,71.68,71.38,71.68,126800.0,46.5367,46.6865,46.4911,46.6865,126800.0
2010-03-12 11:40:00,71.68,71.74,71.41,71.5,79800.0,46.6865,46.7256,46.5106,46.5692,79800.0
2010-03-12 11:50:00,71.53,71.53,71.23,71.26,69200.0,46.5888,46.5888,46.3934,46.4129,69200.0
2010-03-12 12:00:00,71.26,71.34,70.73,70.76,269200.0,46.4129,46.465,46.0677,46.0873,269200.0
2010-03-12 12:10:00,70.76,70.79,70.63,70.67,193500.0,46.0873,46.1068,46.0026,46.0287,193500.0
2010-03-12 12:20:00,70.65,70.71,70.41,70.44,218700.0,46.0156,46.0547,45.8593,45.8789,218700.0
2010-03-12 12:30:00,70.42,70.47,70.16,70.3,203300.0,45.8658,45.8984,45.6965,45.7877,203300.0
2010-03-12 12:40:00,70.29,70.54,70.29,70.53,134300.0,45.7812,45.944,45.7812,45.9375,134300.0
2010-03-12 12:50:00,70.52,70.61,70.47,70.59,96500.0,45.931,45.9896,45.8984,45.9765,96500.0
2010-03-12 13:00:00,70.57,70.62,70.47,70.52,85500.0,45.9635,45.9961,45.8984,45.931,85500.0
2010-03-12 13:10:00,70.52,70.69,70.51,70.51,103800.0,45.931,46.0417,45.9244,45.9244,103800.0
2010-03-12 13:20:00,70.51,70.54,70.46,70.51,80000.0,45.9244,45.944,45.8919,45.9244,80000.0
2010-03-12 13:30:00,70.51,70.61,70.49,70.55,46500.0,45.9244,45.9896,45.9114,45.9505,46500.0
2010-03-12 13:40:00,70.55,70.61,70.51,70.55,50100.0,45.9505,45.9896,45.9244,45.9505,50100.0
2010-03-12 13:50:00,70.55,70.55,70.25,70.35,116800.0,45.9505,45.9505,45.7551,45.8202,116800.0
2010-03-12 14:00:00,70.36,70.52,70.33,70.52,98100.0,45.8267,45.931,45.8072,45.931,98100.0
2010-03-12 14:10:00,70.51,70.52,70.42,70.47,67500.0,45.9244,45.931,45.8658,45.8984,67500.0
2010-03-12 14:20:00,70.48,70.49,70.33,70.36,85400.0,45.9049,45.9114,45.8072,45.8267,85400.0
2010-03-12 14:30:00,70.36,70.46,70.3,70.4,151600.0,45.8267,45.8919,45.7877,45.8528,151600.0
2010-03-12 14:40:00,70.39,70.55,70.37,70.54,87700.0,45.8463,45.9505,45.8333,45.944,87700.0
2010-03-12 14:50:00,70.53,70.58,70.4,70.4,165600.0,45.9375,45.97,45.8528,45.8528,165600.0
2010-03-12 15:00:00,70.4,70.52,70.4,70.43,177300.0,45.8528,45.931,45.8528,45.8723,177300.0
2010-03-12 15:10:00,70.43,70.44,70.22,70.3,213800.0,45.8723,45.8789,45.7356,45.7877,213800.0
2010-03-12 15:20:00,70.29,70.33,70.14,70.19,218600.0,45.7812,45.8072,45.6835,45.716,218600.0
2010-03-12 15:30:00,70.19,70.38,70.15,70.37,152800.0,45.716,45.8398,45.69,45.8333,152800.0
2010-03-12 15:40:00,70.38,70.52,70.37,70.47,265400.0,45.8398,45.931,45.8333,45.8984,265400.0
2010-03-12 15:50:00,70.47,70.54,70.46,70.48,390500.0,45.8984,45.944,45.8919,45.9049,390500.0
2010-03-15 09:30:00,70.04,70.11,69.35,69.35,242200.0,45.6183,45.6639,45.1689,45.1689,242200.0
2010-03-15 09:40:00,69.35,69.54,69.25,69.38,163700.0,45.1689,45.2927,45.1038,45.1885,163700.0
2010-03-15 09:50:00,69.37,69.51,69.07,69.08,163900.0,45.1819,45.2731,44.9865,44.9931,163900.0
2010-03-15 10:00:00,69.07,69.16,68.92,69.07,150900.0,44.9865,45.0452,44.8888,44.9865,150900.0
2010-03-15 10:10:00,69.07,69.1,68.82,68.91,161700.0,44.9865,45.0061,44.8237,44.8823,161700.0
2010-03-15 10:20:00,68.91,69.01,68.69,68.74,173200.0,44.8823,44.9475,44.739,44.7716,173200.0
2010-03-15 10:30:00,68.74,68.86,68.65,68.71,172500.0,44.7716,44.8498,44.713,44.7521,172500.0
2010-03-15 10:40:00,68.73,68.78,68.36,68.39,197000.0,44.7651,44.7977,44.5241,44.5436,197000.0
2010-03-15 10:50:00,68.39,68.49,68.29,68.43,176900.0,44.5436,44.6088,44.4785,44.5697,176900.0
2010-03-15 11:00:00,68.43,68.47,68.17,68.2,170700.0,44.5697,44.5958,44.4004,44.4199,170700.0
2010-03-15 11:10:00,68.18,68.2,67.96,68.0,193800.0,44.4069,44.4199,44.2636,44.2896,193800.0
2010-03-15 11:20:00,68.0,68.15,67.95,68.14,219100.0,44.2896,44.3873,44.2571,44.3808,219100.0
2010-03-15 11:30:00,68.13,68.13,67.95,68.12,180700.0,44.3743,44.3743,44.2571,44.3678,180700.0
2010-03-15 11:40:00,68.12,68.37,68.12,68.26,148400.0,44.3678,44.5306,44.3678,44.459,148400.0
2010-03-15 11:50:00,68.26,68.35,68.2,68.2,92500.0,44.459,44.5176,44.4199,44.4199,92500.0
2010-03-15 12:00:00,68.21,68.3,68.12,68.29,73700.0,44.4264,44.485,44.3678,44.4785,73700.0
2010-03-15 12:10:00,68.29,68.34,68.21,68.33,40400.0,44.4785,44.5111,44.4264,44.5046,40400.0
2010-03-15 12:20:00,68.34,68.44,68.3,68.33,79000.0,44.5111,44.5762,44.485,44.5046,79000.0
2010-03-15 12:30:00,68.33,68.44,68.21,68.38,72300.0,44.5046,44.5762,44.4264,44.5371,72300.0
2010-03-15 12:40:00,68.39,68.55,68.38,68.47,101500.0,44.5436,44.6479,44.5371,44.5958,101500.0
2010-03-15 12:50:00,68.46,68.5,68.37,68.45,87500.0,44.5892,44.6153,44.5306,44.5827,87500.0
2010-03-15 13:00:00,68.44,68.49,68.39,68.47,73700.0,44.5762,44.6088,44.5436,44.5958,73700.0
2010-03-15 13:10:00,68.45,68.46,68.3,68.34,80400.0,44.5827,44.5892,44.485,44.5111,80400.0
2010-03-15 13:20:00,68.34,68.34,68.25,68.29,56200.0,44.5111,44.5111,44.4525,44.4785,56200.0
2010-03-15 13:30:00,68.29,68.34,68.29,68.32,84300.0,44.4785,44.5111,44.4785,44.4981,84300.0
2010-03-15 13:40:00,68.32,68.34,68.26,68.31,113000.0,44.4981,44.5111,44.459,44.4915,113000.0
2010-03-15 13:50:00,68.29,68.34,68.18,68.19,99600.0,44.4785,44.5111,44.4069,44.4134,99600.0
2010-03-15 14:00:00,68.18,68.25,68.16,68.22,102900.0,44.4069,44.4525,44.3938,44.4329,102900.0
2010-03-15 14:10:00,68.22,68.26,68.16,68.22,50800.0,44.4329,44.459,44.3938,44.4329,50800.0
2010-03-15 14:20:00,68.22,68.24,68.14,68.19,57000.0,44.4329,44.446,44.3808,44.4134,57000.0
2010-03-15 14:30:00,68.18,68.21,68.1,68.18,111100.0,44.4069,44.4264,44.3548,44.4069,111100.0
2010-03-15 14:40:00,68.19,68.37,68.18,68.3,165000.0,44.4134,44.5306,44.4069,44.485,165000.0
2010-03-15 14:50:00,68.28,68.4,68.28,68.31,103500.0,44.472,44.5502,44.472,44.4915,103500.0
2010-03-15 15:00:00,68.32,68.38,68.29,68.34,142100.0,44.4981,44.5371,44.4785,44.5111,142100.0
2010-03-15 15:10:00,68.35,68.5,68.28,68.49,141300.0,44.5176,44.6153,44.472,44.6088,141300.0
2010-03-15 15:20:00,68.49,68.62,68.41,68.58,140100.0,44.6088,44.6935,44.5567,44.6674,140100.0
2010-03-15 15:30:00,68.58,68.59,68.43,68.56,148000.0,44.6674,44.6739,44.5697,44.6544,148000.0
2010-03-15 15:40:00,68.56,68.8,68.55,68.74,214300.0,44.6544,44.8107,44.6479,44.7716,214300.0
2010-03-15 15:50:00,68.74,68.75,68.59,68.71,315300.0,44.7716,44.7781,44.6739,44.7521,315300.0
2010-03-16 09:30:00,69.38,69.38,68.41,68.43,232800.0,45.1885,45.1885,44.5567,44.5697,232800.0
2010-03-16 09:40:00,68.43,68.46,67.78,67.94,352100.0,44.5697,44.5892,44.1463,44.2506,352100.0
2010-03-16 09:50:00,67.91,67.93,67.51,67.78,364900.0,44.231,44.244,43.9705,44.1463,364900.0
2010-03-16 10:00:00,67.78,68.06,67.67,67.9,191400.0,44.1463,44.3287,44.0747,44.2245,191400.0
2010-03-16 10:10:00,67.9,68.02,67.5,67.55,281500.0,44.2245,44.3027,43.964,43.9965,281500.0
2010-03-16 10:20:00,67.54,67.79,67.5,67.7,183900.0,43.99,44.1529,43.964,44.0942,183900.0
2010-03-16 10:30:00,67.69,67.78,67.3,67.39,193500.0,44.0877,44.1463,43.8337,43.8923,193500.0
2010-03-16 10:40:00,67.4,67.59,67.31,67.56,229200.0,43.8988,44.0226,43.8402,44.0031,229200.0
2010-03-16 10:50:00,67.55,67.78,67.3,67.75,280600.0,43.9965,44.1463,43.8337,44.1268,280600.0
2010-03-16 11:00:00,67.78,68.05,67.75,68.04,349700.0,44.1463,44.3222,44.1268,44.3157,349700.0
2010-03-16 11:10:00,68.03,68.21,68.03,68.11,165200.0,44.3092,44.4264,44.3092,44.3613,165200.0
2010-03-16 11:20:00,68.11,68.16,67.9,68.02,167900.0,44.3613,44.3938,44.2245,44.3027,167900.0
2010-03-16 11:30:00,68.04,68.12,68.0,68.0,127100.0,44.3157,44.3678,44.2896,44.2896,127100.0
2010-03-16 11:40:00,68.0,68.22,68.0,68.15,129900.0,44.2896,44.4329,44.2896,44.3873,129900.0
2010-03-16 11:50:00,68.13,68.13,68.05,68.07,78300.0,44.3743,44.3743,44.3222,44.3352,78300.0
2010-03-16 12:00:00,68.07,68.1,67.94,67.95,183600.0,44.3352,44.3548,44.2506,44.2571,183600.0
2010-03-16 12:10:00,67.94,67.94,67.86,67.9,123600.0,44.2506,44.2506,44.1984,44.2245,123600.0
2010-03-16 12:20:00,67.91,67.92,67.8,67.82,111900.0,44.231,44.2375,44.1594,44.1724,111900.0
2010-03-16 12:30:00,67.82,67.88,67.8,67.82,87000.0,44.1724,44.2115,44.1594,44.1724,87000.0
2010-03-16 12:40:00,67.82,67.87,67.79,67.86,102200.0,44.1724,44.205,44.1529,44.1984,102200.0
2010-03-16 12:50:00,67.87,67.94,67.83,67.92,110200.0,44.205,44.2506,44.1789,44.2375,110200.0
2010-03-16 13:00:00,67.92,68.02,67.91,67.92,86700.0,44.2375,44.3027,44.231,44.2375,86700.0
2010-03-16 13:10:00,67.91,67.96,67.83,67.93,54500.0,44.231,44.2636,44.1789,44.244,54500.0
2010-03-16 13:20:00,67.92,67.92,67.86,67.89,62800.0,44.2375,44.2375,44.1984,44.218,62800.0
2010-03-16 13:30:00,67.88,67.91,67.84,67.86,61500.0,44.2115,44.231,44.1854,44.1984,61500.0
2010-03-16 13:40:00,67.86,67.89,67.82,67.85,45400.0,44.1984,44.218,44.1724,44.1919,45400.0
2010-03-16 13:50:00,67.85,67.86,67.68,67.68,165400.0,44.1919,44.1984,44.0812,44.0812,165400.0
2010-03-16 14:00:00,67.69,67.7,67.55,67.55,112900.0,44.0877,44.0942,43.9965,43.9965,112900.0
2010-03-16 14:10:00,67.55,67.8,67.52,67.71,146600.0,43.9965,44.1594,43.977,44.1008,146600.0
2010-03-16 14:20:00,67.7,67.76,67.55,67.67,210700.0,44.0942,44.1333,43.9965,44.0747,210700.0
2010-03-16 14:30:00,67.68,67.69,67.52,67.56,234300.0,44.0812,44.0877,43.977,44.0031,234300.0
2010-03-16 14:40:00,67.56,67.56,67.35,67.39,409800.0,44.0031,44.0031,43.8663,43.8923,409800.0
2010-03-16 14:50:00,67.39,67.45,67.35,67.41,292500.0,43.8923,43.9314,43.8663,43.9054,292500.0
2010-03-16 15:00:00,67.42,67.57,67.42,67.49,201300.0,43.9119,44.0096,43.9119,43.9575,201300.0
2010-03-16 15:10:00,67.5,67.68,67.46,67.6,193600.0,43.964,44.0812,43.9379,44.0291,193600.0
2010-03-16 15:20:00,67.6,67.75,67.59,67.71,201100.0,44.0291,44.1268,44.0226,44.1008,201100.0
2010-03-16 15:30:00,67.71,67.84,67.67,67.77,230300.0,44.1008,44.1854,44.0747,44.1398,230300.0
2010-03-16 15:40:00,67.78,67.78,67.55,67.59,348900.0,44.1463,44.1463,43.9965,44.0226,348900.0
2010-03-16 15:50:00,67.58,67.8,67.57,67.76,467900.0,44.0161,44.1594,44.0096,44.1333,467900.0
2010-03-17 09:30:00,68.15,68.64,67.95,68.37,443900.0,44.3873,44.7065,44.2571,44.5306,443900.0
2010-03-17 09:40:00,68.38,68.4,67.9,68.18,191200.0,44.5371,44.5502,44.2245,44.4069,191200.0
2010-03-17 09:50:00,68.16,68.22,67.9,68.1,166800.0,44.3938,44.4329,44.2245,44.3548,166800.0
2010-03-17 10:00:00,68.1,68.24,67.99,68.23,183200.0,44.3548,44.446,44.2831,44.4394,183200.0
2010-03-17 10:10:00,68.23,68.26,67.87,67.91,184500.0,44.4394,44.459,44.205,44.231,184500.0
2010-03-17 10:20:00,67.9,67.95,67.47,67.49,226700.0,44.2245,44.2571,43.9444,43.9575,226700.0
2010-03-17 10:30:00,67.5,67.69,67.45,67.53,213800.0,43.964,44.0877,43.9314,43.9835,213800.0
2010-03-17 10:40:00,67.54,67.63,67.34,67.4,226200.0,43.99,44.0486,43.8598,43.8988,226200.0
2010-03-17 10:50:00,67.41,67.43,67.14,67.31,293500.0,43.9054,43.9184,43.7295,43.8402,293500.0
2010-03-17 11:00:00,67.31,67.52,67.17,67.52,317700.0,43.8402,43.977,43.749,43.977,317700.0
2010-03-17 11:10:00,67.51,67.68,67.47,67.66,243400.0,43.9705,44.0812,43.9444,44.0682,243400.0
2010-03-17 11:20:00,67.66,67.77,67.29,67.29,230600.0,44.0682,44.1398,43.8272,43.8272,230600.0
2010-03-17 11:30:00,67.29,67.42,67.18,67.21,270600.0,43.8272,43.9119,43.7556,43.7751,270600.0
2010-03-17 11:40:00,67.22,67.35,67.16,67.2,176300.0,43.7816,43.8663,43.7425,43.7686,176300.0
2010-03-17 11:50:00,67.2,67.26,67.15,67.23,130100.0,43.7686,43.8077,43.736,43.7881,130100.0
2010-03-17 12:00:00,67.23,67.31,67.17,67.25,112900.0,43.7881,43.8402,43.749,43.8011,112900.0
2010-03-17 12:10:00,67.27,67.27,67.11,67.22,185200.0,43.8142,43.8142,43.71,43.7816,185200.0
2010-03-17 12:20:00,67.23,67.36,67.21,67.33,149900.0,43.7881,43.8728,43.7751,43.8533,149900.0
2010-03-17 12:30:00,67.32,67.33,67.14,67.17,129700.0,43.8467,43.8533,43.7295,43.749,129700.0
2010-03-17 12:40:00,67.17,67.31,67.14,67.31,131600.0,43.749,43.8402,43.7295,43.8402,131600.0
2010-03-17 12:50:00,67.31,67.39,67.28,67.35,105400.0,43.8402,43.8923,43.8207,43.8663,105400.0
2010-03-17 13:00:00,67.37,67.51,67.35,67.48,112500.0,43.8793,43.9705,43.8663,43.9509,112500.0
2010-03-17 13:10:00,67.49,67.53,67.43,67.47,84800.0,43.9575,43.9835,43.9184,43.9444,84800.0
2010-03-17 13:20:00,67.47,67.58,67.46,67.55,103200.0,43.9444,44.0161,43.9379,43.9965,103200.0
2010-03-17 13:30:00,67.54,67.56,67.43,67.48,161400.0,43.99,44.0031,43.9184,43.9509,161400.0
2010-03-17 13:40:00,67.48,67.59,67.41,67.57,286700.0,43.9509,44.0226,43.9054,44.0096,286700.0
2010-03-17 13:50:00,67.57,67.57,67.29,67.4,312900.0,44.0096,44.0096,43.8272,43.8988,312900.0
2010-03-17 14:00:00,67.4,67.55,67.35,67.55,135600.0,43.8988,43.9965,43.8663,43.9965,135600.0
2010-03-17 14:10:00,67.55,67.55,67.46,67.51,183800.0,43.9965,43.9965,43.9379,43.9705,183800.0
2010-03-17 14:20:00,67.51,67.52,67.26,67.27,158100.0,43.9705,43.977,43.8077,43.8142,158100.0
2010-03-17 14:30:00,67.27,67.3,67.15,67.29,182500.0,43.8142,43.8337,43.736,43.8272,182500.0
2010-03-17 14:40:00,67.29,67.43,67.27,67.27,140300.0,43.8272,43.9184,43.8142,43.8142,140300.0
2010-03-17 14:50:00,67.27,67.41,67.25,67.32,185300.0,43.8142,43.9054,43.8011,43.8467,185300.0
2010-03-17 15:00:00,67.33,67.37,67.29,67.3,127000.0,43.8533,43.8793,43.8272,43.8337,127000.0
2010-03-17 15:10:00,67.3,67.3,67.1,67.13,142000.0,43.8337,43.8337,43.7034,43.723,142000.0
2010-03-17 15:20:00,67.14,67.18,67.06,67.15,248800.0,43.7295,43.7556,43.6774,43.736,248800.0
2010-03-17 15:30:00,67.16,67.16,67.02,67.12,189300.0,43.7425,43.7425,43.6513,43.7165,189300.0
2010-03-17 15:40:00,67.11,67.23,67.04,67.18,195400.0,43.71,43.7881,43.6644,43.7556,195400.0
2010-03-17 15:50:00,67.18,67.19,67.04,67.14,670100.0,43.7556,43.7621,43.6644,43.7295,670100.0
2010-03-18 09:30:00,67.06,67.43,67.06,67.41,231600.0,43.6774,43.9184,43.6774,43.9054,231600.0
2010-03-18 09:40:00,67.42,67.44,66.99,67.15,224100.0,43.9119,43.9249,43.6318,43.736,224100.0
2010-03-18 09:50:00,67.13,67.24,67.07,67.2,95000.0,43.723,43.7946,43.6839,43.7686,95000.0
2010-03-18 10:00:00,67.2,67.38,67.0,67.08,161200.0,43.7686,43.8858,43.6383,43.6904,161200.0
2010-03-18 10:10:00,67.07,67.09,66.95,67.0,150900.0,43.6839,43.6969,43.6058,43.6383,150900.0
2010-03-18 10:20:00,66.99,67.04,66.94,66.97,112600.0,43.6318,43.6644,43.5992,43.6188,112600.0
2010-03-18 10:30:00,66.95,66.95,66.26,66.28,387000.0,43.6058,43.6058,43.1563,43.1694,387000.0
2010-03-18 10:40:00,66.28,66.29,66.14,66.15,254300.0,43.1694,43.1759,43.0782,43.0847,254300.0
2010-03-18 10:50:00,66.16,66.39,66.11,66.31,182900.0,43.0912,43.241,43.0586,43.1889,182900.0
2010-03-18 11:00:00,66.35,66.4,66.28,66.32,145200.0,43.215,43.2475,43.1694,43.1954,145200.0
2010-03-18 11:10:00,66.31,66.47,66.29,66.41,178000.0,43.1889,43.2931,43.1759,43.254,178000.0
2010-03-18 11:20:00,66.4,66.44,66.25,66.26,172200.0,43.2475,43.2736,43.1498,43.1563,172200.0
2010-03-18 11:30:00,66.29,66.33,66.07,66.08,134600.0,43.1759,43.2019,43.0326,43.0391,134600.0
2010-03-18 11:40:00,66.08,66.21,66.06,66.18,174800.0,43.0391,43.1238,43.0261,43.1042,174800.0
2010-03-18 11:50:00,66.18,66.2,65.86,65.87,220900.0,43.1042,43.1173,42.8958,42.9023,220900.0
2010-03-18 12:00:00,65.86,65.88,65.56,65.6,313900.0,42.8958,42.9088,42.7004,42.7265,313900.0
2010-03-18 12:10:00,65.62,65.63,65.35,65.36,309500.0,42.7395,42.746,42.5636,42.5702,309500.0
2010-03-18 12:20:00,65.38,65.44,65.2,65.26,249300.0,42.5832,42.6223,42.4659,42.505,249300.0
2010-03-18 12:30:00,65.26,65.35,65.13,65.19,197000.0,42.505,42.5636,42.4204,42.4594,197000.0
2010-03-18 12:40:00,65.2,65.2,65.04,65.18,221800.0,42.4659,42.4659,42.3617,42.4529,221800.0
2010-03-18 12:50:00,65.18,65.2,65.01,65.11,291700.0,42.4529,42.4659,42.3422,42.4073,291700.0
2010-03-18 13:00:00,65.11,65.33,65.11,65.28,167000.0,42.4073,42.5506,42.4073,42.518,167000.0
2010-03-18 13:10:00,65.29,65.4,65.27,65.3,160700.0,42.5246,42.5962,42.5115,42.5311,160700.0
2010-03-18 13:20:00,65.3,65.34,65.25,65.3,122500.0,42.5311,42.5571,42.4985,42.5311,122500.0
2010-03-18 13:30:00,65.3,65.55,65.25,65.55,166300.0,42.5311,42.6939,42.4985,42.6939,166300.0
2010-03-18 13:40:00,65.54,65.62,65.37,65.61,166400.0,42.6874,42.7395,42.5767,42.733,166400.0
2010-03-18 13:50:00,65.59,65.61,65.41,65.48,101000.0,42.72,42.733,42.6027,42.6483,101000.0
2010-03-18 14:00:00,65.48,65.5,65.36,65.44,174000.0,42.6483,42.6613,42.5702,42.6223,174000.0
2010-03-18 14:10:00,65.44,65.48,65.36,65.39,77400.0,42.6223,42.6483,42.5702,42.5897,77400.0
2010-03-18 14:20:00,65.41,65.44,65.25,65.31,150300.0,42.6027,42.6223,42.4985,42.5376,150300.0
2010-03-18 14:30:00,65.3,65.38,65.2,65.22,227800.0,42.5311,42.5832,42.4659,42.479,227800.0
2010-03-18 14:40:00,65.22,65.28,65.14,65.2,165400.0,42.479,42.518,42.4269,42.4659,165400.0
2010-03-18 14:50:00,65.19,65.32,65.08,65.31,173600.0,42.4594,42.5441,42.3878,42.5376,173600.0
2010-03-18 15:00:00,65.32,65.33,65.25,65.33,76300.0,42.5441,42.5506,42.4985,42.5506,76300.0
2010-03-18 15:10:00,65.32,65.37,65.25,65.26,168600.0,42.5441,42.5767,42.4985,42.505,168600.0
2010-03-18 15:20:00,65.27,65.44,65.26,65.41,217900.0,42.5115,42.6223,42.505,42.6027,217900.0
2010-03-18 15:30:00,65.41,65.53,65.38,65.44,290100.0,42.6027,42.6809,42.5832,42.6223,290100.0
2010-03-18 15:40:00,65.43,65.46,65.35,65.39,461900.0,42.6157,42.6353,42.5636,42.5897,461900.0
2010-03-18 15:50:00,65.4,65.5,65.33,65.38,596300.0,42.5962,42.6613,42.5506,42.5832,596300.0
2010-03-19 09:30:00,65.36,65.49,64.61,64.63,1089300.0,42.5702,42.6548,42.0817,42.0947,1089300.0
2010-03-19 09:40:00,64.66,64.66,64.31,64.35,445100.0,42.1142,42.1142,41.8863,41.9123,445100.0
2010-03-19 09:50:00,64.35,64.82,64.31,64.65,348800.0,41.9123,42.2184,41.8863,42.1077,348800.0
2010-03-19 10:00:00,64.65,64.85,64.6,64.7,443200.0,42.1077,42.238,42.0752,42.1403,443200.0
2010-03-19 10:10:00,64.7,64.7,64.35,64.4,237100.0,42.1403,42.1403,41.9123,41.9449,237100.0
2010-03-19 10:20:00,64.42,64.43,63.98,64.11,366700.0,41.9579,41.9644,41.6713,41.756,366700.0
2010-03-19 10:30:00,64.12,64.17,63.95,64.12,189000.0,41.7625,41.7951,41.6518,41.7625,189000.0
2010-03-19 10:40:00,64.14,64.3,64.12,64.25,162500.0,41.7755,41.8798,41.7625,41.8472,162500.0
2010-03-19 10:50:00,64.25,64.27,64.12,64.19,103500.0,41.8472,41.8602,41.7625,41.8081,103500.0
2010-03-19 11:00:00,64.2,64.35,64.17,64.33,172100.0,41.8146,41.9123,41.7951,41.8993,172100.0
2010-03-19 11:10:00,64.3,64.33,64.05,64.11,140100.0,41.8798,41.8993,41.7169,41.756,140100.0
2010-03-19 11:20:00,64.11,64.25,64.06,64.23,122800.0,41.756,41.8472,41.7234,41.8342,122800.0
2010-03-19 11:30:00,64.25,64.25,64.07,64.09,76900.0,41.8472,41.8472,41.73,41.743,76900.0
2010-03-19 11:40:00,64.1,64.34,64.1,64.34,77200.0,41.7495,41.9058,41.7495,41.9058,77200.0
2010-03-19 11:50:00,64.34,64.49,64.33,64.35,193000.0,41.9058,42.0035,41.8993,41.9123,193000.0
2010-03-19 12:00:00,64.34,64.37,64.23,64.26,164600.0,41.9058,41.9253,41.8342,41.8537,164600.0
2010-03-19 12:10:00,64.25,64.27,64.1,64.19,107700.0,41.8472,41.8602,41.7495,41.8081,107700.0
2010-03-19 12:20:00,64.19,64.29,64.0,64.27,104800.0,41.8081,41.8732,41.6844,41.8602,104800.0
2010-03-19 12:30:00,64.27,64.31,64.17,64.29,64400.0,41.8602,41.8863,41.7951,41.8732,64400.0
2010-03-19 12:40:00,64.29,64.38,64.23,64.23,63400.0,41.8732,41.9319,41.8342,41.8342,63400.0
2010-03-19 12:50:00,64.23,64.28,64.13,64.25,84000.0,41.8342,41.8667,41.769,41.8472,84000.0
2010-03-19 13:00:00,64.25,64.34,64.2,64.33,67700.0,41.8472,41.9058,41.8146,41.8993,67700.0
2010-03-19 13:10:00,64.32,64.4,64.32,64.34,53600.0,41.8928,41.9449,41.8928,41.9058,53600.0
2010-03-19 13:20:00,64.34,64.36,64.21,64.24,65000.0,41.9058,41.9188,41.8211,41.8407,65000.0
2010-03-19 13:30:00,64.24,64.24,64.1,64.14,119900.0,41.8407,41.8407,41.7495,41.7755,119900.0
2010-03-19 13:40:00,64.14,64.28,64.1,64.28,141600.0,41.7755,41.8667,41.7495,41.8667,141600.0
2010-03-19 13:50:00,64.27,64.46,64.23,64.46,156800.0,41.8602,41.984,41.8342,41.984,156800.0
2010-03-19 14:00:00,64.47,64.63,64.45,64.53,245900.0,41.9905,42.0947,41.9775,42.0296,245900.0
2010-03-19 14:10:00,64.52,64.58,64.38,64.48,118200.0,42.023,42.0621,41.9319,41.997,118200.0
2010-03-19 14:20:00,64.47,64.72,64.46,64.55,167600.0,41.9905,42.1533,41.984,42.0426,167600.0
2010-03-19 14:30:00,64.55,64.56,64.35,64.35,93300.0,42.0426,42.0491,41.9123,41.9123,93300.0
2010-03-19 14:40:00,64.35,64.39,64.23,64.3,210700.0,41.9123,41.9384,41.8342,41.8798,210700.0
2010-03-19 14:50:00,64.3,64.36,64.18,64.2,107700.0,41.8798,41.9188,41.8016,41.8146,107700.0
2010-03-19 15:00:00,64.2,64.4,64.2,64.38,89100.0,41.8146,41.9449,41.8146,41.9319,89100.0
2010-03-19 15:10:00,64.39,64.42,64.32,64.35,83100.0,41.9384,41.9579,41.8928,41.9123,83100.0
2010-03-19 15:20:00,64.35,64.35,64.27,64.3,200900.0,41.9123,41.9123,41.8602,41.8798,200900.0
2010-03-19 15:30:00,64.29,64.33,64.14,64.19,408600.0,41.8732,41.8993,41.7755,41.8081,408600.0
2010-03-19 15:40:00,64.19,64.35,64.14,64.3,513700.0,41.8081,41.9123,41.7755,41.8798,513700.0
2010-03-19 15:50:00,64.31,64.43,64.25,64.32,606800.0,41.8863,41.9644,41.8472,41.8928,606800.0
2010-03-22 09:30:00,63.71,63.73,63.06,63.15,368800.0,41.4955,41.5085,41.0721,41.1307,368800.0
2010-03-22 09:40:00,63.15,63.36,63.07,63.2,214400.0,41.1307,41.2675,41.0786,41.1633,214400.0
2010-03-22 09:50:00,63.17,63.24,63.0,63.1,269300.0,41.1438,41.1894,41.033,41.0982,269300.0
2010-03-22 10:00:00,63.1,63.14,62.86,63.11,306800.0,41.0982,41.1242,40.9419,41.1047,306800.0
2010-03-22 10:10:00,63.11,63.37,63.03,63.31,213000.0,41.1047,41.274,41.0526,41.235,213000.0
2010-03-22 10:20:00,63.32,63.85,63.27,63.83,325800.0,41.2415,41.5867,41.2089,41.5736,325800.0
2010-03-22 10:30:00,63.83,63.9,63.58,63.62,248500.0,41.5736,41.6192,41.4108,41.4369,248500.0
2010-03-22 10:40:00,63.61,63.75,63.55,63.71,201600.0,41.4303,41.5215,41.3913,41.4955,201600.0
2010-03-22 10:50:00,63.71,63.97,63.71,63.94,250100.0,41.4955,41.6648,41.4955,41.6453,250100.0
2010-03-22 11:00:00,63.96,64.16,63.93,64.12,282500.0,41.6583,41.7886,41.6388,41.7625,282500.0
2010-03-22 11:10:00,64.11,64.13,63.86,63.99,201500.0,41.756,41.769,41.5932,41.6778,201500.0
2010-03-22 11:20:00,63.98,64.04,63.93,63.99,148400.0,41.6713,41.7104,41.6388,41.6778,148400.0
2010-03-22 11:30:00,63.99,64.03,63.55,63.55,231600.0,41.6778,41.7039,41.3913,41.3913,231600.0
2010-03-22 11:40:00,63.55,63.65,63.5,63.56,126900.0,41.3913,41.4564,41.3587,41.3978,126900.0
2010-03-22 11:50:00,63.56,63.68,63.42,63.46,195700.0,41.3978,41.4759,41.3066,41.3326,195700.0
2010-03-22 12:00:00,63.46,63.54,63.23,63.28,264100.0,41.3326,41.3848,41.1828,41.2154,264100.0
2010-03-22 12:10:00,63.29,63.34,63.06,63.1,242700.0,41.2219,41.2545,41.0721,41.0982,242700.0
2010-03-22 12:20:00,63.1,63.44,63.05,63.4,243900.0,41.0982,41.3196,41.0656,41.2936,243900.0
2010-03-22 12:30:00,63.39,63.48,63.35,63.39,192300.0,41.2871,41.3457,41.261,41.2871,192300.0
2010-03-22 12:40:00,63.39,63.48,63.3,63.48,110800.0,41.2871,41.3457,41.2284,41.3457,110800.0
2010-03-22 12:50:00,63.47,63.58,63.47,63.54,88400.0,41.3392,41.4108,41.3392,41.3848,88400.0
2010-03-22 13:00:00,63.53,63.73,63.5,63.5,190600.0,41.3782,41.5085,41.3587,41.3587,190600.0
2010-03-22 13:10:00,63.5,63.54,63.41,63.49,75500.0,41.3587,41.3848,41.3001,41.3522,75500.0
2010-03-22 13:20:00,63.49,63.5,63.36,63.36,69700.0,41.3522,41.3587,41.2675,41.2675,69700.0
2010-03-22 13:30:00,63.36,63.4,63.24,63.38,169600.0,41.2675,41.2936,41.1894,41.2805,169600.0
2010-03-22 13:40:00,63.39,63.43,63.32,63.35,96100.0,41.2871,41.3131,41.2415,41.261,96100.0
2010-03-22 13:50:00,63.36,63.48,63.36,63.42,54000.0,41.2675,41.3457,41.2675,41.3066,54000.0
2010-03-22 14:00:00,63.42,63.42,63.27,63.35,82400.0,41.3066,41.3066,41.2089,41.261,82400.0
2010-03-22 14:10:00,63.34,63.53,63.29,63.49,85800.0,41.2545,41.3782,41.2219,41.3522,85800.0
2010-03-22 14:20:00,63.48,63.58,63.39,63.45,88800.0,41.3457,41.4108,41.2871,41.3261,88800.0
2010-03-22 14:30:00,63.45,63.73,63.33,63.7,217000.0,41.3261,41.5085,41.248,41.489,217000.0
2010-03-22 14:40:00,63.71,63.85,63.62,63.85,176400.0,41.4955,41.5867,41.4369,41.5867,176400.0
2010-03-22 14:50:00,63.85,63.93,63.84,63.91,119100.0,41.5867,41.6388,41.5802,41.6257,119100.0
2010-03-22 15:00:00,63.9,63.94,63.81,63.86,127100.0,41.6192,41.6453,41.5606,41.5932,127100.0
2010-03-22 15:10:00,63.86,63.94,63.81,63.82,137600.0,41.5932,41.6453,41.5606,41.5671,137600.0
2010-03-22 15:20:00,63.81,64.12,63.79,64.02,210200.0,41.5606,41.7625,41.5476,41.6974,210200.0
2010-03-22 15:30:00,64.02,64.04,63.8,63.85,155700.0,41.6974,41.7104,41.5541,41.5867,155700.0
2010-03-22 15:40:00,63.85,63.93,63.82,63.91,212100.0,41.5867,41.6388,41.5671,41.6257,212100.0
2010-03-22 15:50:00,63.9,64.04,63.85,64.0,517000.0,41.6192,41.7104,41.5867,41.6844,517000.0
2010-03-23 09:30:00,64.22,64.43,63.78,64.29,336300.0,41.8277,41.9644,41.5411,41.8732,336300.0
2010-03-23 09:40:00,64.29,64.74,64.25,64.57,279800.0,41.8732,42.1663,41.8472,42.0556,279800.0
2010-03-23 09:50:00,64.57,64.68,64.37,64.64,210800.0,42.0556,42.1273,41.9253,42.1012,210800.0
2010-03-23 10:00:00,64.65,64.95,64.52,64.89,361300.0,42.1077,42.3031,42.023,42.264,361300.0
2010-03-23 10:10:00,64.89,65.1,64.89,65.09,344300.0,42.264,42.4008,42.264,42.3943,344300.0
2010-03-23 10:20:00,65.09,65.33,64.87,65.01,331900.0,42.3943,42.5506,42.251,42.3422,331900.0
2010-03-23 10:30:00,64.99,65.09,64.84,64.91,150300.0,42.3292,42.3943,42.2315,42.2771,150300.0
2010-03-23 10:40:00,64.9,65.23,64.89,65.2,127900.0,42.2705,42.4855,42.264,42.4659,127900.0
2010-03-23 10:50:00,65.2,65.2,64.69,64.75,196600.0,42.4659,42.4659,42.1338,42.1729,196600.0
2010-03-23 11:00:00,64.73,64.77,64.3,64.44,224800.0,42.1598,42.1859,41.8798,41.9709,224800.0
2010-03-23 11:10:00,64.44,64.64,64.36,64.6,162200.0,41.9709,42.1012,41.9188,42.0752,162200.0
2010-03-23 11:20:00,64.61,64.64,64.41,64.58,126200.0,42.0817,42.1012,41.9514,42.0621,126200.0
2010-03-23 11:30:00,64.59,64.72,64.57,64.65,79400.0,42.0686,42.1533,42.0556,42.1077,79400.0
2010-03-23 11:40:00,64.65,64.76,64.55,64.72,74700.0,42.1077,42.1794,42.0426,42.1533,74700.0
2010-03-23 11:50:00,64.71,64.72,64.56,64.62,221300.0,42.1468,42.1533,42.0491,42.0882,221300.0
2010-03-23 12:00:00,64.62,64.71,64.48,64.7,106400.0,42.0882,42.1468,41.997,42.1403,106400.0
2010-03-23 12:10:00,64.69,64.87,64.67,64.75,226500.0,42.1338,42.251,42.1207,42.1729,226500.0
2010-03-23 12:20:00,64.76,64.78,64.67,64.78,42400.0,42.1794,42.1924,42.1207,42.1924,42400.0
2010-03-23 12:30:00,64.77,64.85,64.56,64.58,62400.0,42.1859,42.238,42.0491,42.0621,62400.0
2010-03-23 12:40:00,64.6,64.68,64.57,64.61,36900.0,42.0752,42.1273,42.0556,42.0817,36900.0
2010-03-23 12:50:00,64.62,64.66,64.56,64.61,62800.0,42.0882,42.1142,42.0491,42.0817,62800.0
2010-03-23 13:00:00,64.61,64.77,64.61,64.73,60200.0,42.0817,42.1859,42.0817,42.1598,60200.0
2010-03-23 13:10:00,64.72,64.75,64.65,64.73,40300.0,42.1533,42.1729,42.1077,42.1598,40300.0
2010-03-23 13:20:00,64.73,64.79,64.71,64.76,61300.0,42.1598,42.1989,42.1468,42.1794,61300.0
2010-03-23 13:30:00,64.77,64.85,64.74,64.79,58900.0,42.1859,42.238,42.1663,42.1989,58900.0
2010-03-23 13:40:00,64.79,64.96,64.7,64.9,186400.0,42.1989,42.3096,42.1403,42.2705,186400.0
2010-03-23 13:50:00,64.89,64.93,64.75,64.75,72100.0,42.264,42.2901,42.1729,42.1729,72100.0
2010-03-23 14:00:00,64.75,64.77,64.61,64.69,82000.0,42.1729,42.1859,42.0817,42.1338,82000.0
2010-03-23 14:10:00,64.7,64.84,64.67,64.84,47500.0,42.1403,42.2315,42.1207,42.2315,47500.0
2010-03-23 14:20:00,64.83,64.9,64.79,64.83,61300.0,42.225,42.2705,42.1989,42.225,61300.0
2010-03-23 14:30:00,64.83,64.84,64.73,64.73,52400.0,42.225,42.2315,42.1598,42.1598,52400.0
2010-03-23 14:40:00,64.74,64.88,64.72,64.87,82400.0,42.1663,42.2575,42.1533,42.251,82400.0
2010-03-23 14:50:00,64.88,64.88,64.74,64.85,89700.0,42.2575,42.2575,42.1663,42.238,89700.0
2010-03-23 15:00:00,64.86,65.04,64.77,64.98,199400.0,42.2445,42.3617,42.1859,42.3227,199400.0
2010-03-23 15:10:00,64.97,65.07,64.94,65.04,192600.0,42.3161,42.3813,42.2966,42.3617,192600.0
2010-03-23 15:20:00,65.05,65.11,64.99,65.02,184700.0,42.3682,42.4073,42.3292,42.3487,184700.0
2010-03-23 15:30:00,65.02,65.1,64.91,65.03,211500.0,42.3487,42.4008,42.2771,42.3552,211500.0
2010-03-23 15:40:00,65.03,65.05,64.96,64.99,228600.0,42.3552,42.3682,42.3096,42.3292,228600.0
2010-03-23 15:50:00,64.98,65.06,64.91,64.99,303000.0,42.3227,42.3748,42.2771,42.3292,303000.0
2010-03-24 09:30:00,64.59,65.75,64.2,65.52,1399800.0,42.0686,42.8242,41.8146,42.6744,1399800.0
2010-03-24 09:40:00,65.52,65.85,65.28,65.85,805700.0,42.6744,42.8893,42.518,42.8893,805700.0
2010-03-24 09:50:00,65.85,66.18,65.81,66.01,632000.0,42.8893,43.1042,42.8632,42.9935,632000.0
2010-03-24 10:00:00,66.02,66.13,65.58,65.82,450000.0,43.0,43.0717,42.7134,42.8698,450000.0
2010-03-24 10:10:00,65.83,66.17,65.81,66.06,248200.0,42.8763,43.0977,42.8632,43.0261,248200.0
2010-03-24 10:20:00,66.05,66.22,65.69,65.8,322800.0,43.0196,43.1303,42.7851,42.8567,322800.0
2010-03-24 10:30:00,65.79,66.1,65.55,65.95,417900.0,42.8502,43.0521,42.6939,42.9544,417900.0
2010-03-24 10:40:00,65.94,66.16,65.89,66.13,247600.0,42.9479,43.0912,42.9154,43.0717,247600.0
2010-03-24 10:50:00,66.13,66.13,65.95,66.0,142600.0,43.0717,43.0717,42.9544,42.987,142600.0
2010-03-24 11:00:00,66.0,66.03,65.7,65.74,219500.0,42.987,43.0065,42.7916,42.8177,219500.0
2010-03-24 11:10:00,65.72,65.74,65.12,65.44,418800.0,42.8046,42.8177,42.4138,42.6223,418800.0
2010-03-24 11:20:00,65.43,65.54,65.26,65.51,151200.0,42.6157,42.6874,42.505,42.6679,151200.0
2010-03-24 11:30:00,65.53,65.78,65.51,65.73,188500.0,42.6809,42.8437,42.6679,42.8111,188500.0
2010-03-24 11:40:00,65.73,65.73,65.48,65.59,96800.0,42.8111,42.8111,42.6483,42.72,96800.0
2010-03-24 11:50:00,65.58,65.68,65.57,65.6,76800.0,42.7134,42.7786,42.7069,42.7265,76800.0
2010-03-24 12:00:00,65.6,65.72,65.55,65.55,154900.0,42.7265,42.8046,42.6939,42.6939,154900.0
2010-03-24 12:10:00,65.55,65.56,65.39,65.45,107300.0,42.6939,42.7004,42.5897,42.6288,107300.0
2010-03-24 12:20:00,65.44,65.52,65.39,65.47,129700.0,42.6223,42.6744,42.5897,42.6418,129700.0
2010-03-24 12:30:00,65.46,65.54,65.45,65.46,117700.0,42.6353,42.6874,42.6288,42.6353,117700.0
2010-03-24 12:40:00,65.46,65.46,65.35,65.41,138100.0,42.6353,42.6353,42.5636,42.6027,138100.0
2010-03-24 12:50:00,65.41,65.63,65.37,65.6,479000.0,42.6027,42.746,42.5767,42.7265,479000.0
2010-03-24 13:00:00,65.62,65.64,65.22,65.37,248300.0,42.7395,42.7525,42.479,42.5767,248300.0
2010-03-24 13:10:00,65.37,65.54,65.34,65.42,192300.0,42.5767,42.6874,42.5571,42.6092,192300.0
2010-03-24 13:20:00,65.4,65.5,65.36,65.49,94700.0,42.5962,42.6613,42.5702,42.6548,94700.0
2010-03-24 13:30:00,65.48,65.51,65.38,65.4,126400.0,42.6483,42.6679,42.5832,42.5962,126400.0
2010-03-24 13:40:00,65.4,65.4,65.15,65.15,122200.0,42.5962,42.5962,42.4334,42.4334,122200.0
2010-03-24 13:50:00,65.15,65.19,65.09,65.16,160700.0,42.4334,42.4594,42.3943,42.4399,160700.0
2010-03-24 14:00:00,65.16,65.18,65.0,65.11,258100.0,42.4399,42.4529,42.3357,42.4073,258100.0
2010-03-24 14:10:00,65.1,65.36,65.09,65.31,146600.0,42.4008,42.5702,42.3943,42.5376,146600.0
2010-03-24 14:20:00,65.3,65.44,65.29,65.37,143900.0,42.5311,42.6223,42.5246,42.5767,143900.0
2010-03-24 14:30:00,65.37,65.49,65.26,65.34,135300.0,42.5767,42.6548,42.505,42.5571,135300.0
2010-03-24 14:40:00,65.33,65.38,65.25,65.35,58600.0,42.5506,42.5832,42.4985,42.5636,58600.0
2010-03-24 14:50:00,65.34,65.39,65.22,65.29,98700.0,42.5571,42.5897,42.479,42.5246,98700.0
2010-03-24 15:00:00,65.27,65.42,65.21,65.29,220200.0,42.5115,42.6092,42.4725,42.5246,220200.0
2010-03-24 15:10:00,65.29,65.3,65.08,65.16,158300.0,42.5246,42.5311,42.3878,42.4399,158300.0
2010-03-24 15:20:00,65.17,65.27,65.14,65.27,124700.0,42.4464,42.5115,42.4269,42.5115,124700.0
2010-03-24 15:30:00,65.27,65.52,65.24,65.44,289700.0,42.5115,42.6744,42.492,42.6223,289700.0
2010-03-24 15:40:00,65.44,65.44,65.3,65.33,258300.0,42.6223,42.6223,42.5311,42.5506,258300.0
2010-03-24 15:50:00,65.34,65.34,65.09,65.15,534000.0,42.5571,42.5571,42.3943,42.4334,534000.0
2010-03-25 09:30:00,65.67,65.68,65.0,65.12,256200.0,42.7721,42.7786,42.3357,42.4138,256200.0
2010-03-25 09:40:00,65.1,65.33,64.8,64.83,209500.0,42.4008,42.5506,42.2054,42.225,209500.0
2010-03-25 09:50:00,64.83,64.84,64.27,64.28,319300.0,42.225,42.2315,41.8602,41.8667,319300.0
2010-03-25 10:00:00,64.28,64.48,64.17,64.26,237400.0,41.8667,41.997,41.7951,41.8537,237400.0
2010-03-25 10:10:00,64.26,64.45,64.22,64.29,133300.0,41.8537,41.9775,41.8277,41.8732,133300.0
2010-03-25 10:20:00,64.31,64.49,64.22,64.24,122600.0,41.8863,42.0035,41.8277,41.8407,122600.0
2010-03-25 10:30:00,64.25,64.63,64.22,64.63,264600.0,41.8472,42.0947,41.8277,42.0947,264600.0
2010-03-25 10:40:00,64.61,64.77,64.45,64.7,308600.0,42.0817,42.1859,41.9775,42.1403,308600.0
2010-03-25 10:50:00,64.7,64.75,64.45,64.48,102200.0,42.1403,42.1729,41.9775,41.997,102200.0
2010-03-25 11:00:00,64.48,64.56,64.38,64.41,135100.0,41.997,42.0491,41.9319,41.9514,135100.0
2010-03-25 11:10:00,64.4,64.48,64.37,64.41,138100.0,41.9449,41.997,41.9253,41.9514,138100.0
2010-03-25 11:20:00,64.41,64.55,64.38,64.54,103000.0,41.9514,42.0426,41.9319,42.0361,103000.0
2010-03-25 11:30:00,64.54,64.69,64.5,64.5,122300.0,42.0361,42.1338,42.01,42.01,122300.0
2010-03-25 11:40:00,64.5,64.66,64.5,64.57,83500.0,42.01,42.1142,42.01,42.0556,83500.0
2010-03-25 11:50:00,64.56,64.57,64.42,64.5,126600.0,42.0491,42.0556,41.9579,42.01,126600.0
2010-03-25 12:00:00,64.49,64.54,64.35,64.41,102700.0,42.0035,42.0361,41.9123,41.9514,102700.0
2010-03-25 12:10:00,64.41,64.46,64.31,64.36,116600.0,41.9514,41.984,41.8863,41.9188,116600.0
2010-03-25 12:20:00,64.37,64.41,64.31,64.32,62100.0,41.9253,41.9514,41.8863,41.8928,62100.0
2010-03-25 12:30:00,64.32,64.33,64.26,64.32,61300.0,41.8928,41.8993,41.8537,41.8928,61300.0
2010-03-25 12:40:00,64.33,64.43,64.26,64.41,71700.0,41.8993,41.9644,41.8537,41.9514,71700.0
2010-03-25 12:50:00,64.41,64.48,64.37,64.37,70100.0,41.9514,41.997,41.9253,41.9253,70100.0
2010-03-25 13:00:00,64.37,64.38,64.31,64.31,51900.0,41.9253,41.9319,41.8863,41.8863,51900.0
2010-03-25 13:10:00,64.31,64.34,64.28,64.31,43400.0,41.8863,41.9058,41.8667,41.8863,43400.0
2010-03-25 13:20:00,64.32,64.32,64.25,64.26,82600.0,41.8928,41.8928,41.8472,41.8537,82600.0
2010-03-25 13:30:00,64.25,64.25,64.03,64.08,122900.0,41.8472,41.8472,41.7039,41.7365,122900.0
2010-03-25 13:40:00,64.09,64.09,63.8,63.8,204000.0,41.743,41.743,41.5541,41.5541,204000.0
2010-03-25 13:50:00,63.8,63.82,63.49,63.62,308900.0,41.5541,41.5671,41.3522,41.4369,308900.0
2010-03-25 14:00:00,63.62,63.69,63.56,63.63,167900.0,41.4369,41.4825,41.3978,41.4434,167900.0
2010-03-25 14:10:00,63.62,63.88,63.6,63.88,141000.0,41.4369,41.6062,41.4238,41.6062,141000.0
2010-03-25 14:20:00,63.87,63.88,63.51,63.54,125500.0,41.5997,41.6062,41.3652,41.3848,125500.0
2010-03-25 14:30:00,63.52,63.62,63.5,63.6,89300.0,41.3717,41.4369,41.3587,41.4238,89300.0
2010-03-25 14:40:00,63.59,63.59,63.35,63.4,139200.0,41.4173,41.4173,41.261,41.2936,139200.0
2010-03-25 14:50:00,63.4,63.6,63.32,63.37,141000.0,41.2936,41.4238,41.2415,41.274,141000.0
2010-03-25 15:00:00,63.37,63.67,63.36,63.66,170600.0,41.274,41.4694,41.2675,41.4629,170600.0
2010-03-25 15:10:00,63.66,63.67,63.49,63.49,113200.0,41.4629,41.4694,41.3522,41.3522,113200.0
2010-03-25 15:20:00,63.48,63.57,63.38,63.39,231000.0,41.3457,41.4043,41.2805,41.2871,231000.0
2010-03-25 15:30:00,63.39,63.43,63.12,63.13,371800.0,41.2871,41.3131,41.1112,41.1177,371800.0
2010-03-25 15:40:00,63.12,63.13,62.81,62.83,558000.0,41.1112,41.1177,40.9093,40.9223,558000.0
2010-03-25 15:50:00,62.83,62.97,62.79,62.94,498400.0,40.9223,41.0135,40.8963,40.994,498400.0
2010-03-26 09:30:00,63.35,63.35,62.63,62.63,186400.0,41.261,41.261,40.7921,40.7921,186400.0
2010-03-26 09:40:00,62.66,62.72,62.51,62.62,223700.0,40.8116,40.8507,40.7139,40.7855,223700.0
2010-03-26 09:50:00,62.61,62.74,62.38,62.54,244200.0,40.779,40.8637,40.6292,40.7334,244200.0
2010-03-26 10:00:00,62.52,63.25,62.52,63.02,212400.0,40.7204,41.1959,40.7204,41.0461,212400.0
2010-03-26 10:10:00,63.0,63.34,62.97,63.21,171400.0,41.033,41.2545,41.0135,41.1698,171400.0
2010-03-26 10:20:00,63.21,63.28,62.94,63.05,140500.0,41.1698,41.2154,40.994,41.0656,140500.0
2010-03-26 10:30:00,63.05,63.2,62.92,63.0,209600.0,41.0656,41.1633,40.9809,41.033,209600.0
2010-03-26 10:40:00,63.0,63.08,62.94,63.02,127200.0,41.033,41.0851,40.994,41.0461,127200.0
2010-03-26 10:50:00,63.03,63.21,63.01,63.14,98500.0,41.0526,41.1698,41.0396,41.1242,98500.0
2010-03-26 11:00:00,63.15,63.39,63.04,63.25,116700.0,41.1307,41.2871,41.0591,41.1959,116700.0
2010-03-26 11:10:00,63.25,63.42,63.16,63.4,76200.0,41.1959,41.3066,41.1373,41.2936,76200.0
2010-03-26 11:20:00,63.39,63.43,63.29,63.37,120900.0,41.2871,41.3131,41.2219,41.274,120900.0
2010-03-26 11:30:00,63.38,63.38,63.16,63.16,70200.0,41.2805,41.2805,41.1373,41.1373,70200.0
2010-03-26 11:40:00,63.17,63.2,63.01,63.02,108100.0,41.1438,41.1633,41.0396,41.0461,108100.0
2010-03-26 11:50:00,63.03,63.06,62.77,62.78,94500.0,41.0526,41.0721,40.8832,40.8898,94500.0
2010-03-26 12:00:00,62.8,62.99,62.73,62.95,74200.0,40.9028,41.0265,40.8572,41.0005,74200.0
2010-03-26 12:10:00,62.94,62.95,62.75,62.78,107300.0,40.994,41.0005,40.8702,40.8898,107300.0
2010-03-26 12:20:00,62.77,62.8,62.58,62.64,142700.0,40.8832,40.9028,40.7595,40.7986,142700.0
2010-03-26 12:30:00,62.64,62.76,62.59,62.71,90100.0,40.7986,40.8767,40.766,40.8442,90100.0
2010-03-26 12:40:00,62.72,62.81,62.61,62.63,51800.0,40.8507,40.9093,40.779,40.7921,51800.0
2010-03-26 12:50:00,62.63,62.76,62.6,62.67,64400.0,40.7921,40.8767,40.7725,40.8181,64400.0
2010-03-26 13:00:00,62.65,62.74,62.39,62.43,127700.0,40.8051,40.8637,40.6357,40.6618,127700.0
2010-03-26 13:10:00,62.45,62.67,62.43,62.59,104100.0,40.6748,40.8181,40.6618,40.766,104100.0
2010-03-26 13:20:00,62.6,62.62,62.47,62.48,75900.0,40.7725,40.7855,40.6878,40.6944,75900.0
2010-03-26 13:30:00,62.48,62.56,62.41,62.5,57200.0,40.6944,40.7465,40.6488,40.7074,57200.0
2010-03-26 13:40:00,62.5,62.59,62.47,62.51,56100.0,40.7074,40.766,40.6878,40.7139,56100.0
2010-03-26 13:50:00,62.52,62.6,62.51,62.57,38800.0,40.7204,40.7725,40.7139,40.753,38800.0
2010-03-26 14:00:00,62.55,62.72,62.47,62.72,92500.0,40.74,40.8507,40.6878,40.8507,92500.0
2010-03-26 14:10:00,62.72,62.81,62.63,62.75,67300.0,40.8507,40.9093,40.7921,40.8702,67300.0
2010-03-26 14:20:00,62.75,62.87,62.66,62.83,49500.0,40.8702,40.9484,40.8116,40.9223,49500.0
2010-03-26 14:30:00,62.83,62.92,62.78,62.89,40700.0,40.9223,40.9809,40.8898,40.9614,40700.0
2010-03-26 14:40:00,62.89,62.93,62.76,62.8,54700.0,40.9614,40.9875,40.8767,40.9028,54700.0
2010-03-26 14:50:00,62.79,62.94,62.75,62.9,67500.0,40.8963,40.994,40.8702,40.9679,67500.0
2010-03-26 15:00:00,62.9,62.97,62.83,62.84,82300.0,40.9679,41.0135,40.9223,40.9288,82300.0
2010-03-26 15:10:00,62.81,62.88,62.79,62.86,92100.0,40.9093,40.9549,40.8963,40.9419,92100.0
2010-03-26 15:20:00,62.86,62.91,62.8,62.86,170800.0,40.9419,40.9744,40.9028,40.9419,170800.0
2010-03-26 15:30:00,62.86,62.91,62.75,62.91,146200.0,40.9419,40.9744,40.8702,40.9744,146200.0
2010-03-26 15:40:00,62.9,63.03,62.9,63.02,162600.0,40.9679,41.0526,40.9679,41.0461,162600.0
2010-03-26 15:50:00,63.02,63.28,63.0,63.22,418300.0,41.0461,41.2154,41.033,41.1763,418300.0
2010-03-29 09:30:00,63.63,64.05,63.51,64.02,296500.0,41.4434,41.7169,41.3652,41.6974,296500.0
2010-03-29 09:40:00,64.0,64.29,63.98,64.28,209100.0,41.6844,41.8732,41.6713,41.8667,209100.0
2010-03-29 09:50:00,64.29,64.32,64.08,64.1,167700.0,41.8732,41.8928,41.7365,41.7495,167700.0
2010-03-29 10:00:00,64.1,64.3,64.05,64.28,103900.0,41.7495,41.8798,41.7169,41.8667,103900.0
2010-03-29 10:10:00,64.27,64.62,64.25,64.6,269700.0,41.8602,42.0882,41.8472,42.0752,269700.0
2010-03-29 10:20:00,64.6,64.83,64.57,64.81,288200.0,42.0752,42.225,42.0556,42.2119,288200.0
2010-03-29 10:30:00,64.81,64.86,64.58,64.76,201200.0,42.2119,42.2445,42.0621,42.1794,201200.0
2010-03-29 10:40:00,64.75,64.89,64.74,64.87,221000.0,42.1729,42.264,42.1663,42.251,221000.0
2010-03-29 10:50:00,64.87,64.9,64.79,64.86,221800.0,42.251,42.2705,42.1989,42.2445,221800.0
2010-03-29 11:00:00,64.86,64.94,64.86,64.92,239600.0,42.2445,42.2966,42.2445,42.2836,239600.0
2010-03-29 11:10:00,64.92,64.97,64.55,64.84,164900.0,42.2836,42.3161,42.0426,42.2315,164900.0
2010-03-29 11:20:00,64.83,64.89,64.74,64.84,130700.0,42.225,42.264,42.1663,42.2315,130700.0
2010-03-29 11:30:00,64.84,64.9,64.71,64.78,135800.0,42.2315,42.2705,42.1468,42.1924,135800.0
2010-03-29 11:40:00,64.79,64.85,64.78,64.81,94800.0,42.1989,42.238,42.1924,42.2119,94800.0
2010-03-29 11:50:00,64.81,64.91,64.77,64.91,141500.0,42.2119,42.2771,42.1859,42.2771,141500.0
2010-03-29 12:00:00,64.9,64.91,64.82,64.85,99100.0,42.2705,42.2771,42.2184,42.238,99100.0
2010-03-29 12:10:00,64.85,64.99,64.84,64.95,112800.0,42.238,42.3292,42.2315,42.3031,112800.0
2010-03-29 12:20:00,64.95,64.96,64.75,64.85,92100.0,42.3031,42.3096,42.1729,42.238,92100.0
2010-03-29 12:30:00,64.86,64.98,64.76,64.78,111300.0,42.2445,42.3227,42.1794,42.1924,111300.0
2010-03-29 12:40:00,64.77,64.88,64.73,64.85,74300.0,42.1859,42.2575,42.1598,42.238,74300.0
2010-03-29 12:50:00,64.85,64.96,64.81,64.89,71200.0,42.238,42.3096,42.2119,42.264,71200.0
2010-03-29 13:00:00,64.89,64.96,64.86,64.95,42400.0,42.264,42.3096,42.2445,42.3031,42400.0
2010-03-29 13:10:00,64.94,64.98,64.92,64.95,93100.0,42.2966,42.3227,42.2836,42.3031,93100.0
2010-03-29 13:20:00,64.95,64.99,64.85,64.86,62800.0,42.3031,42.3292,42.238,42.2445,62800.0
2010-03-29 13:30:00,64.86,64.92,64.83,64.84,71900.0,42.2445,42.2836,42.225,42.2315,71900.0
2010-03-29 13:40:00,64.85,64.85,64.69,64.74,83200.0,42.238,42.238,42.1338,42.1663,83200.0
2010-03-29 13:50:00,64.74,64.81,64.7,64.75,61700.0,42.1663,42.2119,42.1403,42.1729,61700.0
2010-03-29 14:00:00,64.74,64.76,64.62,64.69,95900.0,42.1663,42.1794,42.0882,42.1338,95900.0
2010-03-29 14:10:00,64.7,64.72,64.58,64.59,50000.0,42.1403,42.1533,42.0621,42.0686,50000.0
2010-03-29 14:20:00,64.58,64.66,64.52,64.66,96200.0,42.0621,42.1142,42.023,42.1142,96200.0
2010-03-29 14:30:00,64.64,64.74,64.53,64.67,188800.0,42.1012,42.1663,42.0296,42.1207,188800.0
2010-03-29 14:40:00,64.67,64.77,64.65,64.74,66500.0,42.1207,42.1859,42.1077,42.1663,66500.0
2010-03-29 14:50:00,64.74,64.74,64.67,64.71,64600.0,42.1663,42.1663,42.1207,42.1468,64600.0
2010-03-29 15:00:00,64.7,64.74,64.64,64.69,65600.0,42.1403,42.1663,42.1012,42.1338,65600.0
2010-03-29 15:10:00,64.69,64.78,64.63,64.63,95000.0,42.1338,42.1924,42.0947,42.0947,95000.0
2010-03-29 15:20:00,64.64,64.67,64.55,64.62,143600.0,42.1012,42.1207,42.0426,42.0882,143600.0
2010-03-29 15:30:00,64.61,64.73,64.54,64.54,152000.0,42.0817,42.1598,42.0361,42.0361,152000.0
2010-03-29 15:40:00,64.54,64.59,64.48,64.56,231300.0,42.0361,42.0686,41.997,42.0491,231300.0
2010-03-29 15:50:00,64.56,64.58,63.87,64.56,312400.0,42.0491,42.0621,41.5997,42.0491,312400.0
2010-03-30 09:30:00,64.67,65.0,63.91,63.95,168900.0,42.1207,42.3357,41.6257,41.6518,168900.0
2010-03-30 09:40:00,63.97,64.16,63.92,64.11,124100.0,41.6648,41.7886,41.6323,41.756,124100.0
2010-03-30 09:50:00,64.12,64.35,64.05,64.16,106900.0,41.7625,41.9123,41.7169,41.7886,106900.0
2010-03-30 10:00:00,64.17,64.44,64.1,64.42,87400.0,41.7951,41.9709,41.7495,41.9579,87400.0
2010-03-30 10:10:00,64.4,64.54,64.25,64.28,71900.0,41.9449,42.0361,41.8472,41.8667,71900.0
2010-03-30 10:20:00,64.29,64.32,64.11,64.2,78700.0,41.8732,41.8928,41.756,41.8146,78700.0
2010-03-30 10:30:00,64.2,64.32,64.15,64.26,117600.0,41.8146,41.8928,41.7821,41.8537,117600.0
2010-03-30 10:40:00,64.27,64.3,64.17,64.22,87800.0,41.8602,41.8798,41.7951,41.8277,87800.0
2010-03-30 10:50:00,64.21,64.47,64.2,64.45,87400.0,41.8211,41.9905,41.8146,41.9775,87400.0
2010-03-30 11:00:00,64.43,64.44,64.09,64.12,65300.0,41.9644,41.9709,41.743,41.7625,65300.0
2010-03-30 11:10:00,64.11,64.18,64.01,64.12,64600.0,41.756,41.8016,41.6909,41.7625,64600.0
2010-03-30 11:20:00,64.1,64.1,63.84,64.02,102900.0,41.7495,41.7495,41.5802,41.6974,102900.0
2010-03-30 11:30:00,64.04,64.19,64.04,64.17,70200.0,41.7104,41.8081,41.7104,41.7951,70200.0
2010-03-30 11:40:00,64.15,64.29,64.15,64.23,45400.0,41.7821,41.8732,41.7821,41.8342,45400.0
2010-03-30 11:50:00,64.24,64.24,64.12,64.16,39400.0,41.8407,41.8407,41.7625,41.7886,39400.0
2010-03-30 12:00:00,64.17,64.29,64.17,64.25,60100.0,41.7951,41.8732,41.7951,41.8472,60100.0
2010-03-30 12:10:00,64.25,64.28,64.16,64.2,44300.0,41.8472,41.8667,41.7886,41.8146,44300.0
2010-03-30 12:20:00,64.2,64.42,64.2,64.41,61800.0,41.8146,41.9579,41.8146,41.9514,61800.0
2010-03-30 12:30:00,64.4,64.47,64.34,64.34,40600.0,41.9449,41.9905,41.9058,41.9058,40600.0
2010-03-30 12:40:00,64.33,64.41,64.24,64.25,37100.0,41.8993,41.9514,41.8407,41.8472,37100.0
2010-03-30 12:50:00,64.26,64.29,64.22,64.27,45600.0,41.8537,41.8732,41.8277,41.8602,45600.0
2010-03-30 13:00:00,64.26,64.3,64.22,64.27,94400.0,41.8537,41.8798,41.8277,41.8602,94400.0
2010-03-30 13:10:00,64.26,64.28,64.2,64.25,48400.0,41.8537,41.8667,41.8146,41.8472,48400.0
2010-03-30 13:20:00,64.25,64.29,64.06,64.14,32700.0,41.8472,41.8732,41.7234,41.7755,32700.0
2010-03-30 13:30:00,64.13,64.17,64.1,64.11,52100.0,41.769,41.7951,41.7495,41.756,52100.0
2010-03-30 13:40:00,64.1,64.13,64.05,64.11,38300.0,41.7495,41.769,41.7169,41.756,38300.0
2010-03-30 13:50:00,64.12,64.24,64.12,64.21,26200.0,41.7625,41.8407,41.7625,41.8211,26200.0
2010-03-30 14:00:00,64.21,64.25,64.07,64.12,106200.0,41.8211,41.8472,41.73,41.7625,106200.0
2010-03-30 14:10:00,64.12,64.19,64.1,64.14,40400.0,41.7625,41.8081,41.7495,41.7755,40400.0
2010-03-30 14:20:00,64.14,64.21,64.13,64.2,41500.0,41.7755,41.8211,41.769,41.8146,41500.0
2010-03-30 14:30:00,64.2,64.34,64.17,64.29,59900.0,41.8146,41.9058,41.7951,41.8732,59900.0
2010-03-30 14:40:00,64.28,64.32,64.17,64.23,58900.0,41.8667,41.8928,41.7951,41.8342,58900.0
2010-03-30 14:50:00,64.22,64.33,64.21,64.21,43000.0,41.8277,41.8993,41.8211,41.8211,43000.0
2010-03-30 15:00:00,64.21,64.32,64.21,64.24,67600.0,41.8211,41.8928,41.8211,41.8407,67600.0
2010-03-30 15:10:00,64.25,64.35,64.22,64.29,107500.0,41.8472,41.9123,41.8277,41.8732,107500.0
2010-03-30 15:20:00,64.28,64.39,64.21,64.36,134100.0,41.8667,41.9384,41.8211,41.9188,134100.0
2010-03-30 15:30:00,64.36,64.44,64.35,64.37,148100.0,41.9188,41.9709,41.9123,41.9253,148100.0
2010-03-30 15:40:00,64.38,64.49,64.33,64.41,139000.0,41.9319,42.0035,41.8993,41.9514,139000.0
2010-03-30 15:50:00,64.4,64.41,64.28,64.37,170300.0,41.9449,41.9514,41.8667,41.9253,170300.0
2010-03-31 09:30:00,64.59,64.93,64.59,64.88,166300.0,42.0686,42.2901,42.0686,42.2575,166300.0
2010-03-31 09:40:00,64.88,64.94,64.4,64.44,157200.0,42.2575,42.2966,41.9449,41.9709,157200.0
2010-03-31 09:50:00,64.44,64.7,64.4,64.64,74600.0,41.9709,42.1403,41.9449,42.1012,74600.0
2010-03-31 10:00:00,64.64,64.89,64.62,64.81,77300.0,42.1012,42.264,42.0882,42.2119,77300.0
2010-03-31 10:10:00,64.81,64.81,64.52,64.69,76000.0,42.2119,42.2119,42.023,42.1338,76000.0
2010-03-31 10:20:00,64.71,65.08,64.7,65.02,194500.0,42.1468,42.3878,42.1403,42.3487,194500.0
2010-03-31 10:30:00,65.0,65.07,64.82,65.03,193300.0,42.3357,42.3813,42.2184,42.3552,193300.0
2010-03-31 10:40:00,65.01,65.04,64.62,64.72,186300.0,42.3422,42.3617,42.0882,42.1533,186300.0
2010-03-31 10:50:00,64.7,64.73,64.52,64.63,92600.0,42.1403,42.1598,42.023,42.0947,92600.0
2010-03-31 11:00:00,64.63,64.79,64.53,64.79,129900.0,42.0947,42.1989,42.0296,42.1989,129900.0
2010-03-31 11:10:00,64.79,64.94,64.76,64.9,69200.0,42.1989,42.2966,42.1794,42.2705,69200.0
2010-03-31 11:20:00,64.9,65.02,64.81,65.0,66000.0,42.2705,42.3487,42.2119,42.3357,66000.0
2010-03-31 11:30:00,65.0,65.07,64.94,65.07,57100.0,42.3357,42.3813,42.2966,42.3813,57100.0
2010-03-31 11:40:00,65.07,65.11,64.99,65.03,56600.0,42.3813,42.4073,42.3292,42.3552,56600.0
2010-03-31 11:50:00,65.04,65.05,64.95,64.99,48200.0,42.3617,42.3682,42.3031,42.3292,48200.0
2010-03-31 12:00:00,64.99,65.03,64.88,64.9,79300.0,42.3292,42.3552,42.2575,42.2705,79300.0
2010-03-31 12:10:00,64.89,64.95,64.87,64.94,86200.0,42.264,42.3031,42.251,42.2966,86200.0
2010-03-31 12:20:00,64.93,65.16,64.92,65.01,82200.0,42.2901,42.4399,42.2836,42.3422,82200.0
2010-03-31 12:30:00,65.0,65.08,64.93,65.04,56500.0,42.3357,42.3878,42.2901,42.3617,56500.0
2010-03-31 12:40:00,65.07,65.11,64.88,64.93,69200.0,42.3813,42.4073,42.2575,42.2901,69200.0
2010-03-31 12:50:00,64.92,64.92,64.76,64.81,67500.0,42.2836,42.2836,42.1794,42.2119,67500.0
2010-03-31 13:00:00,64.81,64.9,64.76,64.85,61000.0,42.2119,42.2705,42.1794,42.238,61000.0
2010-03-31 13:10:00,64.84,64.96,64.83,64.92,72700.0,42.2315,42.3096,42.225,42.2836,72700.0
2010-03-31 13:20:00,64.91,64.95,64.82,64.85,81900.0,42.2771,42.3031,42.2184,42.238,81900.0
2010-03-31 13:30:00,64.84,64.89,64.78,64.81,101700.0,42.2315,42.264,42.1924,42.2119,101700.0
2010-03-31 13:40:00,64.79,64.89,64.79,64.87,77400.0,42.1989,42.264,42.1989,42.251,77400.0
2010-03-31 13:50:00,64.86,64.88,64.8,64.82,82100.0,42.2445,42.2575,42.2054,42.2184,82100.0
2010-03-31 14:00:00,64.82,64.96,64.82,64.9,91700.0,42.2184,42.3096,42.2184,42.2705,91700.0
2010-03-31 14:10:00,64.9,64.9,64.82,64.83,59400.0,42.2705,42.2705,42.2184,42.225,59400.0
2010-03-31 14:20:00,64.82,64.94,64.8,64.91,72400.0,42.2184,42.2966,42.2054,42.2771,72400.0
2010-03-31 14:30:00,64.9,64.92,64.81,64.84,129000.0,42.2705,42.2836,42.2119,42.2315,129000.0
2010-03-31 14:40:00,64.83,64.87,64.78,64.78,80500.0,42.225,42.251,42.1924,42.1924,80500.0
2010-03-31 14:50:00,64.78,64.83,64.74,64.78,87100.0,42.1924,42.225,42.1663,42.1924,87100.0
2010-03-31 15:00:00,64.77,64.78,64.54,64.55,172800.0,42.1859,42.1924,42.0361,42.0426,172800.0
2010-03-31 15:10:00,64.56,64.57,64.35,64.41,161600.0,42.0491,42.0556,41.9123,41.9514,161600.0
2010-03-31 15:20:00,64.42,64.54,64.31,64.54,131400.0,41.9579,42.0361,41.8863,42.0361,131400.0
2010-03-31 15:30:00,64.53,64.55,64.41,64.46,105500.0,42.0296,42.0426,41.9514,41.984,105500.0
2010-03-31 15:40:00,64.45,64.51,64.3,64.32,203800.0,41.9775,42.0165,41.8798,41.8928,203800.0
2010-03-31 15:50:00,64.32,64.56,64.3,64.45,285300.0,41.8928,42.0491,41.8798,41.9775,285300.0
2010-04-01 09:30:00,65.1,65.6,65.1,65.37,296400.0,42.4008,42.7265,42.4008,42.5767,296400.0
2010-04-01 09:40:00,65.37,65.65,65.35,65.61,134400.0,42.5767,42.759,42.5636,42.733,134400.0
2010-04-01 09:50:00,65.63,65.71,65.61,65.61,108500.0,42.746,42.7981,42.733,42.733,108500.0
2010-04-01 10:00:00,65.62,65.73,65.31,65.36,174200.0,42.7395,42.8111,42.5376,42.5702,174200.0
2010-04-01 10:10:00,65.38,65.46,65.26,65.34,118000.0,42.5832,42.6353,42.505,42.5571,118000.0
2010-04-01 10:20:00,65.33,65.48,65.28,65.48,105800.0,42.5506,42.6483,42.518,42.6483,105800.0
2010-04-01 10:30:00,65.48,65.92,65.45,65.87,321700.0,42.6483,42.9349,42.6288,42.9023,321700.0
2010-04-01 10:40:00,65.87,66.06,65.87,66.05,248100.0,42.9023,43.0261,42.9023,43.0196,248100.0
2010-04-01 10:50:00,66.02,66.12,65.98,66.02,151700.0,43.0,43.0652,42.974,43.0,151700.0
2010-04-01 11:00:00,66.0,66.04,65.95,65.96,120900.0,42.987,43.0131,42.9544,42.9609,120900.0
2010-04-01 11:10:00,65.97,66.05,65.75,65.76,160400.0,42.9675,43.0196,42.8242,42.8307,160400.0
2010-04-01 11:20:00,65.76,65.84,65.66,65.79,186900.0,42.8307,42.8828,42.7655,42.8502,186900.0
2010-04-01 11:30:00,65.81,65.93,65.78,65.93,104300.0,42.8632,42.9414,42.8437,42.9414,104300.0
2010-04-01 11:40:00,65.92,65.96,65.84,65.92,79700.0,42.9349,42.9609,42.8828,42.9349,79700.0
2010-04-01 11:50:00,65.92,65.99,65.9,65.95,88000.0,42.9349,42.9805,42.9219,42.9544,88000.0
2010-04-01 12:00:00,65.96,66.0,65.95,65.98,110000.0,42.9609,42.987,42.9544,42.974,110000.0
2010-04-01 12:10:00,65.98,66.01,65.87,65.87,96900.0,42.974,42.9935,42.9023,42.9023,96900.0
2010-04-01 12:20:00,65.88,66.0,65.88,65.94,79600.0,42.9088,42.987,42.9088,42.9479,79600.0
2010-04-01 12:30:00,65.95,66.0,65.9,65.92,88300.0,42.9544,42.987,42.9219,42.9349,88300.0
2010-04-01 12:40:00,65.91,65.93,65.86,65.9,65700.0,42.9284,42.9414,42.8958,42.9219,65700.0
2010-04-01 12:50:00,65.9,65.92,65.75,65.76,75100.0,42.9219,42.9349,42.8242,42.8307,75100.0
2010-04-01 13:00:00,65.77,65.82,65.72,65.79,51800.0,42.8372,42.8698,42.8046,42.8502,51800.0
2010-04-01 13:10:00,65.78,65.88,65.78,65.86,72100.0,42.8437,42.9088,42.8437,42.8958,72100.0
2010-04-01 13:20:00,65.86,65.94,65.84,65.84,49700.0,42.8958,42.9479,42.8828,42.8828,49700.0
2010-04-01 13:30:00,65.85,65.97,65.83,65.94,154700.0,42.8893,42.9675,42.8763,42.9479,154700.0
2010-04-01 13:40:00,65.94,65.96,65.63,65.69,110000.0,42.9479,42.9609,42.746,42.7851,110000.0
2010-04-01 13:50:00,65.69,65.7,65.51,65.58,132900.0,42.7851,42.7916,42.6679,42.7134,132900.0
2010-04-01 14:00:00,65.59,65.65,65.48,65.53,134600.0,42.72,42.759,42.6483,42.6809,134600.0
2010-04-01 14:10:00,65.55,65.62,65.49,65.56,100100.0,42.6939,42.7395,42.6548,42.7004,100100.0
2010-04-01 14:20:00,65.56,65.63,65.49,65.5,111800.0,42.7004,42.746,42.6548,42.6613,111800.0
2010-04-01 14:30:00,65.49,65.57,65.47,65.54,173600.0,42.6548,42.7069,42.6418,42.6874,173600.0
2010-04-01 14:40:00,65.53,65.55,65.31,65.48,108900.0,42.6809,42.6939,42.5376,42.6483,108900.0
2010-04-01 14:50:00,65.49,65.54,65.45,65.5,107500.0,42.6548,42.6874,42.6288,42.6613,107500.0
2010-04-01 15:00:00,65.5,65.61,65.47,65.6,85600.0,42.6613,42.733,42.6418,42.7265,85600.0
2010-04-01 15:10:00,65.59,65.67,65.51,65.58,126000.0,42.72,42.7721,42.6679,42.7134,126000.0
2010-04-01 15:20:00,65.59,65.66,65.58,65.6,62200.0,42.72,42.7655,42.7134,42.7265,62200.0
2010-04-01 15:30:00,65.6,65.77,65.59,65.64,148800.0,42.7265,42.8372,42.72,42.7525,148800.0
2010-04-01 15:40:00,65.64,65.72,65.6,65.64,222000.0,42.7525,42.8046,42.7265,42.7525,222000.0
2010-04-01 15:50:00,65.64,65.82,65.63,65.79,287100.0,42.7525,42.8698,42.746,42.8502,287100.0
2010-04-05 09:30:00,66.11,66.11,65.58,65.98,151700.0,43.0586,43.0586,42.7134,42.974,151700.0
2010-04-05 09:40:00,65.98,66.44,65.98,66.27,222000.0,42.974,43.2736,42.974,43.1629,222000.0
2010-04-05 09:50:00,66.25,66.43,66.22,66.26,74200.0,43.1498,43.2671,43.1303,43.1563,74200.0
2010-04-05 10:00:00,66.27,66.5,66.2,66.45,170600.0,43.1629,43.3127,43.1173,43.2801,170600.0
2010-04-05 10:10:00,66.45,66.58,66.42,66.52,99100.0,43.2801,43.3648,43.2606,43.3257,99100.0
2010-04-05 10:20:00,66.54,66.62,66.46,66.53,72900.0,43.3387,43.3908,43.2866,43.3322,72900.0
2010-04-05 10:30:00,66.53,66.78,66.52,66.76,82500.0,43.3322,43.495,43.3257,43.482,82500.0
2010-04-05 10:40:00,66.77,66.9,66.75,66.86,87300.0,43.4885,43.5732,43.4755,43.5471,87300.0
2010-04-05 10:50:00,66.87,66.99,66.86,66.91,105100.0,43.5536,43.6318,43.5471,43.5797,105100.0
2010-04-05 11:00:00,66.91,66.99,66.85,66.86,99400.0,43.5797,43.6318,43.5406,43.5471,99400.0
2010-04-05 11:10:00,66.87,67.04,66.87,67.01,107700.0,43.5536,43.6644,43.5536,43.6448,107700.0
2010-04-05 11:20:00,67.0,67.05,66.97,67.01,75200.0,43.6383,43.6709,43.6188,43.6448,75200.0
2010-04-05 11:30:00,67.01,67.01,66.94,66.97,40500.0,43.6448,43.6448,43.5992,43.6188,40500.0
2010-04-05 11:40:00,66.98,67.08,66.96,67.07,41700.0,43.6253,43.6904,43.6123,43.6839,41700.0
2010-04-05 11:50:00,67.08,67.11,66.99,67.06,114300.0,43.6904,43.71,43.6318,43.6774,114300.0
2010-04-05 12:00:00,67.06,67.21,67.05,67.18,80200.0,43.6774,43.7751,43.6709,43.7556,80200.0
2010-04-05 12:10:00,67.18,67.19,67.08,67.17,76800.0,43.7556,43.7621,43.6904,43.749,76800.0
2010-04-05 12:20:00,67.17,67.27,67.13,67.14,67300.0,43.749,43.8142,43.723,43.7295,67300.0
2010-04-05 12:30:00,67.14,67.21,67.03,67.03,58800.0,43.7295,43.7751,43.6579,43.6579,58800.0
2010-04-05 12:40:00,67.03,67.18,67.03,67.12,40100.0,43.6579,43.7556,43.6579,43.7165,40100.0
2010-04-05 12:50:00,67.12,67.2,67.1,67.14,50500.0,43.7165,43.7686,43.7034,43.7295,50500.0
2010-04-05 13:00:00,67.15,67.22,67.14,67.18,43600.0,43.736,43.7816,43.7295,43.7556,43600.0
2010-04-05 13:10:00,67.18,67.27,67.06,67.08,99400.0,43.7556,43.8142,43.6774,43.6904,99400.0
2010-04-05 13:20:00,67.08,67.08,66.93,66.96,140100.0,43.6904,43.6904,43.5927,43.6123,140100.0
2010-04-05 13:30:00,66.96,67.01,66.91,66.92,91800.0,43.6123,43.6448,43.5797,43.5862,91800.0
2010-04-05 13:40:00,66.92,67.04,66.92,66.96,43200.0,43.5862,43.6644,43.5862,43.6123,43200.0
2010-04-05 13:50:00,66.97,67.05,66.94,66.94,36700.0,43.6188,43.6709,43.5992,43.5992,36700.0
2010-04-05 14:00:00,66.96,67.0,66.94,67.0,71000.0,43.6123,43.6383,43.5992,43.6383,71000.0
2010-04-05 14:10:00,67.0,67.01,66.9,67.0,98400.0,43.6383,43.6448,43.5732,43.6383,98400.0
2010-04-05 14:20:00,67.0,67.01,66.95,67.0,100100.0,43.6383,43.6448,43.6058,43.6383,100100.0
2010-04-05 14:30:00,67.0,67.02,66.93,66.99,47500.0,43.6383,43.6513,43.5927,43.6318,47500.0
2010-04-05 14:40:00,67.0,67.16,66.99,67.15,80100.0,43.6383,43.7425,43.6318,43.736,80100.0
2010-04-05 14:50:00,67.15,67.17,67.02,67.05,89800.0,43.736,43.749,43.6513,43.6709,89800.0
2010-04-05 15:00:00,67.05,67.14,67.04,67.06,85800.0,43.6709,43.7295,43.6644,43.6774,85800.0
2010-04-05 15:10:00,67.05,67.16,67.05,67.13,75500.0,43.6709,43.7425,43.6709,43.723,75500.0
2010-04-05 15:20:00,67.13,67.26,67.12,67.12,126600.0,43.723,43.8077,43.7165,43.7165,126600.0
2010-04-05 15:30:00,67.13,67.17,67.03,67.04,162200.0,43.723,43.749,43.6579,43.6644,162200.0
2010-04-05 15:40:00,67.04,67.16,67.0,67.11,227000.0,43.6644,43.7425,43.6383,43.71,227000.0
2010-04-05 15:50:00,67.1,67.21,67.09,67.2,347600.0,43.7034,43.7751,43.6969,43.7686,347600.0
2010-04-06 09:30:00,67.15,67.19,66.64,66.98,155000.0,43.736,43.7621,43.4038,43.6253,155000.0
2010-04-06 09:40:00,66.95,67.18,66.89,67.1,92100.0,43.6058,43.7556,43.5667,43.7034,92100.0
2010-04-06 09:50:00,67.12,67.14,66.97,67.04,73700.0,43.7165,43.7295,43.6188,43.6644,73700.0
2010-04-06 10:00:00,67.02,67.15,66.85,66.96,78400.0,43.6513,43.736,43.5406,43.6123,78400.0
2010-04-06 10:10:00,66.96,67.15,66.9,67.11,105800.0,43.6123,43.736,43.5732,43.71,105800.0
2010-04-06 10:20:00,67.13,67.17,66.93,66.95,58600.0,43.723,43.749,43.5927,43.6058,58600.0
2010-04-06 10:30:00,66.96,66.99,66.77,66.87,110600.0,43.6123,43.6318,43.4885,43.5536,110600.0
2010-04-06 10:40:00,66.84,66.96,66.71,66.73,63500.0,43.5341,43.6123,43.4494,43.4625,63500.0
2010-04-06 10:50:00,66.75,66.98,66.75,66.91,93200.0,43.4755,43.6253,43.4755,43.5797,93200.0
2010-04-06 11:00:00,66.9,66.93,66.82,66.88,94000.0,43.5732,43.5927,43.5211,43.5602,94000.0
2010-04-06 11:10:00,66.87,66.92,66.81,66.86,49400.0,43.5536,43.5862,43.5146,43.5471,49400.0
2010-04-06 11:20:00,66.87,66.91,66.77,66.78,81800.0,43.5536,43.5797,43.4885,43.495,81800.0
2010-04-06 11:30:00,66.77,66.78,66.54,66.55,106800.0,43.4885,43.495,43.3387,43.3452,106800.0
2010-04-06 11:40:00,66.54,66.73,66.54,66.71,85100.0,43.3387,43.4625,43.3387,43.4494,85100.0
2010-04-06 11:50:00,66.71,66.73,66.5,66.56,72100.0,43.4494,43.4625,43.3127,43.3517,72100.0
2010-04-06 12:00:00,66.55,66.59,66.51,66.57,48900.0,43.3452,43.3713,43.3192,43.3582,48900.0
2010-04-06 12:10:00,66.57,66.61,66.54,66.58,41700.0,43.3582,43.3843,43.3387,43.3648,41700.0
2010-04-06 12:20:00,66.58,66.61,66.54,66.54,29800.0,43.3648,43.3843,43.3387,43.3387,29800.0
2010-04-06 12:30:00,66.54,66.54,66.28,66.35,126000.0,43.3387,43.3387,43.1694,43.215,126000.0
2010-04-06 12:40:00,66.36,66.5,66.35,66.47,55800.0,43.2215,43.3127,43.215,43.2931,55800.0
2010-04-06 12:50:00,66.47,66.49,66.35,66.43,42900.0,43.2931,43.3061,43.215,43.2671,42900.0
2010-04-06 13:00:00,66.44,66.57,66.42,66.55,53600.0,43.2736,43.3582,43.2606,43.3452,53600.0
2010-04-06 13:10:00,66.55,66.59,66.5,66.51,31000.0,43.3452,43.3713,43.3127,43.3192,31000.0
2010-04-06 13:20:00,66.5,66.61,66.49,66.57,32400.0,43.3127,43.3843,43.3061,43.3582,32400.0
2010-04-06 13:30:00,66.57,66.6,66.5,66.5,50600.0,43.3582,43.3778,43.3127,43.3127,50600.0
2010-04-06 13:40:00,66.5,66.5,66.36,66.38,42200.0,43.3127,43.3127,43.2215,43.2345,42200.0
2010-04-06 13:50:00,66.38,66.48,66.38,66.41,24900.0,43.2345,43.2996,43.2345,43.254,24900.0
2010-04-06 14:00:00,66.4,66.58,66.4,66.58,41000.0,43.2475,43.3648,43.2475,43.3648,41000.0
2010-04-06 14:10:00,66.58,66.74,66.56,66.72,54900.0,43.3648,43.469,43.3517,43.4559,54900.0
2010-04-06 14:20:00,66.73,66.74,66.64,66.68,55700.0,43.4625,43.469,43.4038,43.4299,55700.0
2010-04-06 14:30:00,66.68,66.83,66.68,66.79,34900.0,43.4299,43.5276,43.4299,43.5015,34900.0
2010-04-06 14:40:00,66.78,66.8,66.68,66.68,52700.0,43.495,43.5081,43.4299,43.4299,52700.0
2010-04-06 14:50:00,66.67,66.69,66.58,66.6,47600.0,43.4234,43.4364,43.3648,43.3778,47600.0
2010-04-06 15:00:00,66.6,66.7,66.59,66.65,79900.0,43.3778,43.4429,43.3713,43.4104,79900.0
2010-04-06 15:10:00,66.65,66.71,66.55,66.57,115600.0,43.4104,43.4494,43.3452,43.3582,115600.0
2010-04-06 15:20:00,66.58,66.65,66.53,66.53,63100.0,43.3648,43.4104,43.3322,43.3322,63100.0
2010-04-06 15:30:00,66.53,66.56,66.46,66.47,113100.0,43.3322,43.3517,43.2866,43.2931,113100.0
2010-04-06 15:40:00,66.47,66.54,66.45,66.51,115800.0,43.2931,43.3387,43.2801,43.3192,115800.0
2010-04-06 15:50:00,66.51,66.57,66.46,66.51,223600.0,43.3192,43.3582,43.2866,43.3192,223600.0
2010-04-07 09:30:00,66.1,66.44,66.02,66.39,173000.0,43.0521,43.2736,43.0,43.241,173000.0
2010-04-07 09:40:00,66.39,66.59,66.35,66.43,106900.0,43.241,43.3713,43.215,43.2671,106900.0
2010-04-07 09:50:00,66.42,66.49,66.24,66.37,80300.0,43.2606,43.3061,43.1433,43.228,80300.0
2010-04-07 10:00:00,66.34,66.52,66.26,66.47,121800.0,43.2084,43.3257,43.1563,43.2931,121800.0
2010-04-07 10:10:00,66.47,66.57,66.44,66.5,107600.0,43.2931,43.3582,43.2736,43.3127,107600.0
2010-04-07 10:20:00,66.48,66.63,66.48,66.53,115800.0,43.2996,43.3973,43.2996,43.3322,115800.0
2010-04-07 10:30:00,66.52,66.58,66.38,66.42,103800.0,43.3257,43.3648,43.2345,43.2606,103800.0
2010-04-07 10:40:00,66.42,66.43,66.02,66.08,100200.0,43.2606,43.2671,43.0,43.0391,100200.0
2010-04-07 10:50:00,66.08,66.08,65.89,66.02,100100.0,43.0391,43.0391,42.9154,43.0,100100.0
2010-04-07 11:00:00,66.01,66.08,65.92,66.07,78700.0,42.9935,43.0391,42.9349,43.0326,78700.0
2010-04-07 11:10:00,66.07,66.19,65.97,66.16,53900.0,43.0326,43.1107,42.9675,43.0912,53900.0
2010-04-07 11:20:00,66.16,66.33,66.12,66.32,54300.0,43.0912,43.2019,43.0652,43.1954,54300.0
2010-04-07 11:30:00,66.33,66.39,66.3,66.35,105800.0,43.2019,43.241,43.1824,43.215,105800.0
2010-04-07 11:40:00,66.36,66.49,66.34,66.45,75300.0,43.2215,43.3061,43.2084,43.2801,75300.0
2010-04-07 11:50:00,66.45,66.59,66.38,66.52,80100.0,43.2801,43.3713,43.2345,43.3257,80100.0
2010-04-07 12:00:00,66.53,66.71,66.53,66.71,109300.0,43.3322,43.4494,43.3322,43.4494,109300.0
2010-04-07 12:10:00,66.71,66.76,66.68,66.71,222300.0,43.4494,43.482,43.4299,43.4494,222300.0
2010-04-07 12:20:00,66.71,66.72,66.49,66.54,54300.0,43.4494,43.4559,43.3061,43.3387,54300.0
2010-04-07 12:30:00,66.53,66.57,66.44,66.54,39800.0,43.3322,43.3582,43.2736,43.3387,39800.0
2010-04-07 12:40:00,66.57,66.66,66.52,66.52,43600.0,43.3582,43.4169,43.3257,43.3257,43600.0
2010-04-07 12:50:00,66.54,66.68,66.52,66.68,27800.0,43.3387,43.4299,43.3257,43.4299,27800.0
2010-04-07 13:00:00,66.68,66.93,66.68,66.82,85000.0,43.4299,43.5927,43.4299,43.5211,85000.0
2010-04-07 13:10:00,66.81,66.84,66.74,66.78,33600.0,43.5146,43.5341,43.469,43.495,33600.0
2010-04-07 13:20:00,66.78,66.93,66.77,66.86,45000.0,43.495,43.5927,43.4885,43.5471,45000.0
2010-04-07 13:30:00,66.84,66.95,66.81,66.85,58700.0,43.5341,43.6058,43.5146,43.5406,58700.0
2010-04-07 13:40:00,66.84,66.91,66.74,66.79,51100.0,43.5341,43.5797,43.469,43.5015,51100.0
2010-04-07 13:50:00,66.81,66.91,66.75,66.85,44500.0,43.5146,43.5797,43.4755,43.5406,44500.0
2010-04-07 14:00:00,66.86,66.86,66.65,66.71,63200.0,43.5471,43.5471,43.4104,43.4494,63200.0
2010-04-07 14:10:00,66.71,66.71,66.49,66.52,64900.0,43.4494,43.4494,43.3061,43.3257,64900.0
2010-04-07 14:20:00,66.52,66.56,66.39,66.44,75100.0,43.3257,43.3517,43.241,43.2736,75100.0
2010-04-07 14:30:00,66.43,66.45,66.31,66.36,70100.0,43.2671,43.2801,43.1889,43.2215,70100.0
2010-04-07 14:40:00,66.36,66.36,66.17,66.17,129300.0,43.2215,43.2215,43.0977,43.0977,129300.0
2010-04-07 14:50:00,66.17,66.28,66.12,66.25,133900.0,43.0977,43.1694,43.0652,43.1498,133900.0
2010-04-07 15:00:00,66.21,66.21,65.78,65.82,213400.0,43.1238,43.1238,42.8437,42.8698,213400.0
2010-04-07 15:10:00,65.81,65.85,65.7,65.74,213400.0,42.8632,42.8893,42.7916,42.8177,213400.0
2010-04-07 15:20:00,65.73,65.78,65.62,65.64,158700.0,42.8111,42.8437,42.7395,42.7525,158700.0
2010-04-07 15:30:00,65.64,65.74,65.58,65.66,293000.0,42.7525,42.8177,42.7134,42.7655,293000.0
2010-04-07 15:40:00,65.66,65.68,65.46,65.52,349000.0,42.7655,42.7786,42.6353,42.6744,349000.0
2010-04-07 15:50:00,65.52,65.83,65.52,65.83,347600.0,42.6744,42.8763,42.6744,42.8763,347600.0
2010-04-08 09:30:00,65.25,65.25,64.63,64.75,248700.0,42.4985,42.4985,42.0947,42.1729,248700.0
2010-04-08 09:40:00,64.74,64.82,64.66,64.68,202700.0,42.1663,42.2184,42.1142,42.1273,202700.0
2010-04-08 09:50:00,64.65,64.8,64.4,64.48,219100.0,42.1077,42.2054,41.9449,41.997,219100.0
2010-04-08 10:00:00,64.48,64.9,64.48,64.75,210500.0,41.997,42.2705,41.997,42.1729,210500.0
2010-04-08 10:10:00,64.75,64.98,64.72,64.84,102400.0,42.1729,42.3227,42.1533,42.2315,102400.0
2010-04-08 10:20:00,64.84,65.22,64.79,65.22,134000.0,42.2315,42.479,42.1989,42.479,134000.0
2010-04-08 10:30:00,65.21,65.23,64.69,64.8,253900.0,42.4725,42.4855,42.1338,42.2054,253900.0
2010-04-08 10:40:00,64.81,64.86,64.69,64.83,90100.0,42.2119,42.2445,42.1338,42.225,90100.0
2010-04-08 10:50:00,64.81,64.9,64.76,64.76,87900.0,42.2119,42.2705,42.1794,42.1794,87900.0
2010-04-08 11:00:00,64.75,64.95,64.75,64.92,79600.0,42.1729,42.3031,42.1729,42.2836,79600.0
2010-04-08 11:10:00,64.91,64.93,64.8,64.83,83200.0,42.2771,42.2901,42.2054,42.225,83200.0
2010-04-08 11:20:00,64.82,64.94,64.82,64.82,51500.0,42.2184,42.2966,42.2184,42.2184,51500.0
2010-04-08 11:30:00,64.81,64.94,64.8,64.85,72900.0,42.2119,42.2966,42.2054,42.238,72900.0
2010-04-08 11:40:00,64.86,65.15,64.85,65.15,57900.0,42.2445,42.4334,42.238,42.4334,57900.0
2010-04-08 11:50:00,65.15,65.23,65.11,65.22,72000.0,42.4334,42.4855,42.4073,42.479,72000.0
2010-04-08 12:00:00,65.21,65.27,65.19,65.23,55700.0,42.4725,42.5115,42.4594,42.4855,55700.0
2010-04-08 12:10:00,65.24,65.25,65.12,65.12,41700.0,42.492,42.4985,42.4138,42.4138,41700.0
2010-04-08 12:20:00,65.11,65.25,65.11,65.23,49300.0,42.4073,42.4985,42.4073,42.4855,49300.0
2010-04-08 12:30:00,65.23,65.34,65.21,65.3,55500.0,42.4855,42.5571,42.4725,42.5311,55500.0
2010-04-08 12:40:00,65.3,65.42,65.3,65.38,66700.0,42.5311,42.6092,42.5311,42.5832,66700.0
2010-04-08 12:50:00,65.38,65.51,65.37,65.5,47100.0,42.5832,42.6679,42.5767,42.6613,47100.0
2010-04-08 13:00:00,65.49,65.59,65.42,65.57,52600.0,42.6548,42.72,42.6092,42.7069,52600.0
2010-04-08 13:10:00,65.56,65.58,65.47,65.47,31700.0,42.7004,42.7134,42.6418,42.6418,31700.0
2010-04-08 13:20:00,65.47,65.53,65.4,65.45,50900.0,42.6418,42.6809,42.5962,42.6288,50900.0
2010-04-08 13:30:00,65.45,65.49,65.4,65.43,76400.0,42.6288,42.6548,42.5962,42.6157,76400.0
2010-04-08 13:40:00,65.43,65.58,65.42,65.58,69800.0,42.6157,42.7134,42.6092,42.7134,69800.0
2010-04-08 13:50:00,65.58,65.7,65.57,65.66,111000.0,42.7134,42.7916,42.7069,42.7655,111000.0
2010-04-08 14:00:00,65.66,65.76,65.65,65.65,75200.0,42.7655,42.8307,42.759,42.759,75200.0
2010-04-08 14:10:00,65.65,65.76,65.65,65.76,58300.0,42.759,42.8307,42.759,42.8307,58300.0
2010-04-08 14:20:00,65.75,65.95,65.74,65.94,60600.0,42.8242,42.9544,42.8177,42.9479,60600.0
2010-04-08 14:30:00,65.95,65.97,65.87,65.9,57200.0,42.9544,42.9675,42.9023,42.9219,57200.0
2010-04-08 14:40:00,65.89,66.02,65.86,65.97,75600.0,42.9154,43.0,42.8958,42.9675,75600.0
2010-04-08 14:50:00,65.96,66.13,65.94,66.02,85000.0,42.9609,43.0717,42.9479,43.0,85000.0
2010-04-08 15:00:00,66.02,66.12,65.95,65.97,65800.0,43.0,43.0652,42.9544,42.9675,65800.0
2010-04-08 15:10:00,65.98,66.0,65.89,65.94,42300.0,42.974,42.987,42.9154,42.9479,42300.0
2010-04-08 15:20:00,65.95,66.12,65.92,65.93,107800.0,42.9544,43.0652,42.9349,42.9414,107800.0
2010-04-08 15:30:00,65.93,66.04,65.92,66.03,94700.0,42.9414,43.0131,42.9349,43.0065,94700.0
2010-04-08 15:40:00,66.03,66.1,65.93,66.04,154400.0,43.0065,43.0521,42.9414,43.0131,154400.0
2010-04-08 15:50:00,66.03,66.04,65.86,65.93,193500.0,43.0065,43.0131,42.8958,42.9414,193500.0
2010-04-09 09:30:00,66.13,66.66,66.13,66.4,134600.0,43.0717,43.4169,43.0717,43.2475,134600.0
2010-04-09 09:40:00,66.4,66.61,65.93,65.98,78900.0,43.2475,43.3843,42.9414,42.974,78900.0
2010-04-09 09:50:00,65.98,66.56,65.96,66.53,83400.0,42.974,43.3517,42.9609,43.3322,83400.0
2010-04-09 10:00:00,66.53,66.62,66.4,66.59,112900.0,43.3322,43.3908,43.2475,43.3713,112900.0
2010-04-09 10:10:00,66.6,66.74,66.54,66.58,90300.0,43.3778,43.469,43.3387,43.3648,90300.0
2010-04-09 10:20:00,66.57,66.63,66.43,66.47,119400.0,43.3582,43.3973,43.2671,43.2931,119400.0
2010-04-09 10:30:00,66.43,66.59,66.28,66.56,136400.0,43.2671,43.3713,43.1694,43.3517,136400.0
2010-04-09 10:40:00,66.56,66.62,66.37,66.39,56700.0,43.3517,43.3908,43.228,43.241,56700.0
2010-04-09 10:50:00,66.39,66.49,66.33,66.33,55800.0,43.241,43.3061,43.2019,43.2019,55800.0
2010-04-09 11:00:00,66.32,66.37,66.15,66.16,43100.0,43.1954,43.228,43.0847,43.0912,43100.0
2010-04-09 11:10:00,66.16,66.37,66.14,66.3,55400.0,43.0912,43.228,43.0782,43.1824,55400.0
2010-04-09 11:20:00,66.32,66.38,66.2,66.34,51600.0,43.1954,43.2345,43.1173,43.2084,51600.0
2010-04-09 11:30:00,66.33,66.47,66.29,66.47,74400.0,43.2019,43.2931,43.1759,43.2931,74400.0
2010-04-09 11:40:00,66.45,66.74,66.43,66.71,176900.0,43.2801,43.469,43.2671,43.4494,176900.0
2010-04-09 11:50:00,66.72,66.77,66.57,66.66,76800.0,43.4559,43.4885,43.3582,43.4169,76800.0
2010-04-09 12:00:00,66.66,66.75,66.62,66.7,43800.0,43.4169,43.4755,43.3908,43.4429,43800.0
2010-04-09 12:10:00,66.7,66.82,66.67,66.79,59500.0,43.4429,43.5211,43.4234,43.5015,59500.0
2010-04-09 12:20:00,66.81,66.85,66.79,66.81,45800.0,43.5146,43.5406,43.5015,43.5146,45800.0
2010-04-09 12:30:00,66.8,66.88,66.8,66.86,46500.0,43.5081,43.5602,43.5081,43.5471,46500.0
2010-04-09 12:40:00,66.85,66.86,66.75,66.77,41500.0,43.5406,43.5471,43.4755,43.4885,41500.0
2010-04-09 12:50:00,66.76,66.77,66.69,66.73,67100.0,43.482,43.4885,43.4364,43.4625,67100.0
2010-04-09 13:00:00,66.73,66.74,66.58,66.66,71100.0,43.4625,43.469,43.3648,43.4169,71100.0
2010-04-09 13:10:00,66.65,66.74,66.55,66.74,64700.0,43.4104,43.469,43.3452,43.469,64700.0
2010-04-09 13:20:00,66.73,66.85,66.63,66.81,55300.0,43.4625,43.5406,43.3973,43.5146,55300.0
2010-04-09 13:30:00,66.8,66.85,66.71,66.71,52900.0,43.5081,43.5406,43.4494,43.4494,52900.0
2010-04-09 13:40:00,66.71,66.76,66.63,66.74,73800.0,43.4494,43.482,43.3973,43.469,73800.0
2010-04-09 13:50:00,66.74,66.82,66.72,66.81,129200.0,43.469,43.5211,43.4559,43.5146,129200.0
2010-04-09 14:00:00,66.8,66.84,66.72,66.83,79200.0,43.5081,43.5341,43.4559,43.5276,79200.0
2010-04-09 14:10:00,66.82,66.92,66.81,66.9,77000.0,43.5211,43.5862,43.5146,43.5732,77000.0
2010-04-09 14:20:00,66.9,67.0,66.9,66.95,139500.0,43.5732,43.6383,43.5732,43.6058,139500.0
2010-04-09 14:30:00,66.95,66.99,66.93,66.97,74500.0,43.6058,43.6318,43.5927,43.6188,74500.0
2010-04-09 14:40:00,66.98,67.14,66.95,67.08,162700.0,43.6253,43.7295,43.6058,43.6904,162700.0
2010-04-09 14:50:00,67.07,67.11,67.01,67.07,99400.0,43.6839,43.71,43.6448,43.6839,99400.0
2010-04-09 15:00:00,67.07,67.17,67.04,67.11,128100.0,43.6839,43.749,43.6644,43.71,128100.0
2010-04-09 15:10:00,67.12,67.24,67.07,67.22,161500.0,43.7165,43.7946,43.6839,43.7816,161500.0
2010-04-09 15:20:00,67.21,67.25,67.15,67.24,154700.0,43.7751,43.8011,43.736,43.7946,154700.0
2010-04-09 15:30:00,67.24,67.29,67.19,67.19,177600.0,43.7946,43.8272,43.7621,43.7621,177600.0
2010-04-09 15:40:00,67.19,67.28,67.17,67.28,209400.0,43.7621,43.8207,43.749,43.8207,209400.0
2010-04-09 15:50:00,67.28,67.34,67.16,67.29,630900.0,43.8207,43.8598,43.7425,43.8272,630900.0
2010-04-12 09:30:00,67.38,67.54,66.9,67.51,148300.0,43.8858,43.99,43.5732,43.9705,148300.0
2010-04-12 09:40:00,67.52,67.87,67.5,67.76,133700.0,43.977,44.205,43.964,44.1333,133700.0
2010-04-12 09:50:00,67.79,67.95,67.62,67.77,142700.0,44.1529,44.2571,44.0421,44.1398,142700.0
2010-04-12 10:00:00,67.76,67.87,67.68,67.85,182300.0,44.1333,44.205,44.0812,44.1919,182300.0
2010-04-12 10:10:00,67.86,67.92,67.78,67.79,148800.0,44.1984,44.2375,44.1463,44.1529,148800.0
2010-04-12 10:20:00,67.8,67.92,67.76,67.85,51600.0,44.1594,44.2375,44.1333,44.1919,51600.0
2010-04-12 10:30:00,67.86,67.86,67.67,67.69,81200.0,44.1984,44.1984,44.0747,44.0877,81200.0
2010-04-12 10:40:00,67.7,67.84,67.66,67.72,56700.0,44.0942,44.1854,44.0682,44.1073,56700.0
2010-04-12 10:50:00,67.72,67.91,67.68,67.91,54800.0,44.1073,44.231,44.0812,44.231,54800.0
2010-04-12 11:00:00,67.91,67.99,67.87,67.88,58500.0,44.231,44.2831,44.205,44.2115,58500.0
2010-04-12 11:10:00,67.89,67.96,67.71,67.71,62700.0,44.218,44.2636,44.1008,44.1008,62700.0
2010-04-12 11:20:00,67.73,67.8,67.68,67.75,27500.0,44.1138,44.1594,44.0812,44.1268,27500.0
2010-04-12 11:30:00,67.75,67.84,67.63,67.83,44400.0,44.1268,44.1854,44.0486,44.1789,44400.0
2010-04-12 11:40:00,67.83,67.84,67.7,67.72,31400.0,44.1789,44.1854,44.0942,44.1073,31400.0
2010-04-12 11:50:00,67.72,67.8,67.6,67.69,41700.0,44.1073,44.1594,44.0291,44.0877,41700.0
2010-04-12 12:00:00,67.67,67.73,67.47,67.5,41100.0,44.0747,44.1138,43.9444,43.964,41100.0
2010-04-12 12:10:00,67.5,67.67,67.47,67.65,55700.0,43.964,44.0747,43.9444,44.0617,55700.0
2010-04-12 12:20:00,67.66,67.67,67.6,67.6,25100.0,44.0682,44.0747,44.0291,44.0291,25100.0
2010-04-12 12:30:00,67.6,67.6,67.5,67.54,37600.0,44.0291,44.0291,43.964,43.99,37600.0
2010-04-12 12:40:00,67.55,67.56,67.49,67.51,25600.0,43.9965,44.0031,43.9575,43.9705,25600.0
2010-04-12 12:50:00,67.54,67.6,67.46,67.6,27400.0,43.99,44.0291,43.9379,44.0291,27400.0
2010-04-12 13:00:00,67.6,67.78,67.6,67.71,50200.0,44.0291,44.1463,44.0291,44.1008,50200.0
2010-04-12 13:10:00,67.71,67.73,67.63,67.68,39200.0,44.1008,44.1138,44.0486,44.0812,39200.0
2010-04-12 13:20:00,67.66,67.72,67.6,67.69,43800.0,44.0682,44.1073,44.0291,44.0877,43800.0
2010-04-12 13:30:00,67.69,67.75,67.57,67.65,32300.0,44.0877,44.1268,44.0096,44.0617,32300.0
2010-04-12 13:40:00,67.66,67.66,67.51,67.56,45600.0,44.0682,44.0682,43.9705,44.0031,45600.0
2010-04-12 13:50:00,67.56,67.64,67.39,67.41,31000.0,44.0031,44.0552,43.8923,43.9054,31000.0
2010-04-12 14:00:00,67.43,67.51,67.27,67.27,59000.0,43.9184,43.9705,43.8142,43.8142,59000.0
2010-04-12 14:10:00,67.27,67.45,67.21,67.33,51100.0,43.8142,43.9314,43.7751,43.8533,51100.0
2010-04-12 14:20:00,67.35,67.46,67.31,67.44,25200.0,43.8663,43.9379,43.8402,43.9249,25200.0
2010-04-12 14:30:00,67.45,67.6,67.42,67.56,310900.0,43.9314,44.0291,43.9119,44.0031,310900.0
2010-04-12 14:40:00,67.55,67.56,67.34,67.43,103500.0,43.9965,44.0031,43.8598,43.9184,103500.0
2010-04-12 14:50:00,67.41,67.46,67.39,67.4,48000.0,43.9054,43.9379,43.8923,43.8988,48000.0
2010-04-12 15:00:00,67.39,67.4,67.29,67.32,93600.0,43.8923,43.8988,43.8272,43.8467,93600.0
2010-04-12 15:10:00,67.32,67.33,67.21,67.26,74000.0,43.8467,43.8533,43.7751,43.8077,74000.0
2010-04-12 15:20:00,67.27,67.27,67.05,67.14,67300.0,43.8142,43.8142,43.6709,43.7295,67300.0
2010-04-12 15:30:00,67.14,67.22,67.08,67.21,111200.0,43.7295,43.7816,43.6904,43.7751,111200.0
2010-04-12 15:40:00,67.2,67.22,67.0,67.2,100400.0,43.7686,43.7816,43.6383,43.7686,100400.0
2010-04-12 15:50:00,67.2,67.32,67.13,67.29,161700.0,43.7686,43.8467,43.723,43.8272,161700.0
2010-04-13 09:30:00,66.98,66.99,66.26,66.52,158500.0,43.6253,43.6318,43.1563,43.3257,158500.0
2010-04-13 09:40:00,66.53,66.68,66.36,66.68,96800.0,43.3322,43.4299,43.2215,43.4299,96800.0
2010-04-13 09:50:00,66.66,66.82,66.38,66.41,103100.0,43.4169,43.5211,43.2345,43.254,103100.0
2010-04-13 10:00:00,66.41,66.52,66.32,66.39,78500.0,43.254,43.3257,43.1954,43.241,78500.0
2010-04-13 10:10:00,66.39,66.57,66.25,66.26,66600.0,43.241,43.3582,43.1498,43.1563,66600.0
2010-04-13 10:20:00,66.25,66.27,66.0,66.05,226900.0,43.1498,43.1629,42.987,43.0196,226900.0
2010-04-13 10:30:00,66.06,66.07,65.79,65.83,168000.0,43.0261,43.0326,42.8502,42.8763,168000.0
2010-04-13 10:40:00,65.83,66.09,65.82,66.0,70500.0,42.8763,43.0456,42.8698,42.987,70500.0
2010-04-13 10:50:00,66.01,66.08,65.9,65.92,47800.0,42.9935,43.0391,42.9219,42.9349,47800.0
2010-04-13 11:00:00,65.92,66.01,65.85,65.91,48000.0,42.9349,42.9935,42.8893,42.9284,48000.0
2010-04-13 11:10:00,65.89,66.01,65.83,65.97,38000.0,42.9154,42.9935,42.8763,42.9675,38000.0
2010-04-13 11:20:00,65.99,66.06,65.92,66.02,47600.0,42.9805,43.0261,42.9349,43.0,47600.0
2010-04-13 11:30:00,66.02,66.17,65.99,66.03,38700.0,43.0,43.0977,42.9805,43.0065,38700.0
2010-04-13 11:40:00,66.05,66.11,66.0,66.07,55500.0,43.0196,43.0586,42.987,43.0326,55500.0
2010-04-13 11:50:00,66.07,66.16,66.06,66.16,23900.0,43.0326,43.0912,43.0261,43.0912,23900.0
2010-04-13 12:00:00,66.16,66.21,66.13,66.21,32200.0,43.0912,43.1238,43.0717,43.1238,32200.0
2010-04-13 12:10:00,66.22,66.45,66.2,66.45,67900.0,43.1303,43.2801,43.1173,43.2801,67900.0
2010-04-13 12:20:00,66.45,66.53,66.39,66.4,74900.0,43.2801,43.3322,43.241,43.2475,74900.0
2010-04-13 12:30:00,66.4,66.4,66.24,66.26,99900.0,43.2475,43.2475,43.1433,43.1563,99900.0
2010-04-13 12:40:00,66.26,66.29,66.14,66.17,80400.0,43.1563,43.1759,43.0782,43.0977,80400.0
2010-04-13 12:50:00,66.18,66.28,66.17,66.23,73600.0,43.1042,43.1694,43.0977,43.1368,73600.0
2010-04-13 13:00:00,66.23,66.26,66.15,66.24,77500.0,43.1368,43.1563,43.0847,43.1433,77500.0
2010-04-13 13:10:00,66.26,66.31,66.17,66.25,184200.0,43.1563,43.1889,43.0977,43.1498,184200.0
2010-04-13 13:20:00,66.25,66.28,66.19,66.21,58600.0,43.1498,43.1694,43.1107,43.1238,58600.0
2010-04-13 13:30:00,66.2,66.34,66.14,66.34,70100.0,43.1173,43.2084,43.0782,43.2084,70100.0
2010-04-13 13:40:00,66.34,66.36,66.03,66.03,114100.0,43.2084,43.2215,43.0065,43.0065,114100.0
2010-04-13 13:50:00,66.03,66.24,66.02,66.22,47400.0,43.0065,43.1433,43.0,43.1303,47400.0
2010-04-13 14:00:00,66.23,66.32,66.19,66.25,72100.0,43.1368,43.1954,43.1107,43.1498,72100.0
2010-04-13 14:10:00,66.25,66.35,66.21,66.35,53400.0,43.1498,43.215,43.1238,43.215,53400.0
2010-04-13 14:20:00,66.36,66.41,66.25,66.25,30900.0,43.2215,43.254,43.1498,43.1498,30900.0
2010-04-13 14:30:00,66.28,66.39,66.27,66.33,29100.0,43.1694,43.241,43.1629,43.2019,29100.0
2010-04-13 14:40:00,66.32,66.37,66.24,66.29,37400.0,43.1954,43.228,43.1433,43.1759,37400.0
2010-04-13 14:50:00,66.29,66.48,66.27,66.36,41000.0,43.1759,43.2996,43.1629,43.2215,41000.0
2010-04-13 15:00:00,66.37,66.45,66.35,66.37,32100.0,43.228,43.2801,43.215,43.228,32100.0
2010-04-13 15:10:00,66.38,66.6,66.37,66.6,54400.0,43.2345,43.3778,43.228,43.3778,54400.0
2010-04-13 15:20:00,66.59,66.66,66.53,66.64,89400.0,43.3713,43.4169,43.3322,43.4038,89400.0
2010-04-13 15:30:00,66.64,66.67,66.57,66.6,97600.0,43.4038,43.4234,43.3582,43.3778,97600.0
2010-04-13 15:40:00,66.61,66.7,66.52,66.56,144600.0,43.3843,43.4429,43.3257,43.3517,144600.0
2010-04-13 15:50:00,66.56,66.58,66.36,66.43,233500.0,43.3517,43.3648,43.2215,43.2671,233500.0
2010-04-14 09:30:00,66.89,66.89,66.42,66.57,127100.0,43.5667,43.5667,43.2606,43.3582,127100.0
2010-04-14 09:40:00,66.58,66.73,66.52,66.57,84200.0,43.3648,43.4625,43.3257,43.3582,84200.0
2010-04-14 09:50:00,66.57,66.58,66.15,66.16,87800.0,43.3582,43.3648,43.0847,43.0912,87800.0
2010-04-14 10:00:00,66.18,66.23,66.06,66.19,132100.0,43.1042,43.1368,43.0261,43.1107,132100.0
2010-04-14 10:10:00,66.17,66.18,65.85,65.89,164500.0,43.0977,43.1042,42.8893,42.9154,164500.0
2010-04-14 10:20:00,65.89,66.18,65.87,66.17,59800.0,42.9154,43.1042,42.9023,43.0977,59800.0
2010-04-14 10:30:00,66.17,66.45,66.17,66.35,97000.0,43.0977,43.2801,43.0977,43.215,97000.0
2010-04-14 10:40:00,66.35,66.41,66.12,66.18,87000.0,43.215,43.254,43.0652,43.1042,87000.0
2010-04-14 10:50:00,66.18,66.33,66.14,66.3,91600.0,43.1042,43.2019,43.0782,43.1824,91600.0
2010-04-14 11:00:00,66.3,66.48,66.29,66.48,66200.0,43.1824,43.2996,43.1759,43.2996,66200.0
2010-04-14 11:10:00,66.45,66.54,66.39,66.4,73100.0,43.2801,43.3387,43.241,43.2475,73100.0
2010-04-14 11:20:00,66.39,66.41,66.26,66.38,81400.0,43.241,43.254,43.1563,43.2345,81400.0
2010-04-14 11:30:00,66.39,66.41,66.32,66.35,59300.0,43.241,43.254,43.1954,43.215,59300.0
2010-04-14 11:40:00,66.36,66.55,66.36,66.5,92500.0,43.2215,43.3452,43.2215,43.3127,92500.0
2010-04-14 11:50:00,66.5,66.54,66.46,66.51,55500.0,43.3127,43.3387,43.2866,43.3192,55500.0
2010-04-14 12:00:00,66.51,66.54,66.4,66.46,55100.0,43.3192,43.3387,43.2475,43.2866,55100.0
2010-04-14 12:10:00,66.46,66.53,66.43,66.53,48000.0,43.2866,43.3322,43.2671,43.3322,48000.0
2010-04-14 12:20:00,66.52,66.53,66.45,66.49,63000.0,43.3257,43.3322,43.2801,43.3061,63000.0
2010-04-14 12:30:00,66.51,66.57,66.48,66.56,44500.0,43.3192,43.3582,43.2996,43.3517,44500.0
2010-04-14 12:40:00,66.56,66.59,66.51,66.53,30600.0,43.3517,43.3713,43.3192,43.3322,30600.0
2010-04-14 12:50:00,66.54,66.65,66.51,66.64,55900.0,43.3387,43.4104,43.3192,43.4038,55900.0
2010-04-14 13:00:00,66.63,66.63,66.51,66.54,28900.0,43.3973,43.3973,43.3192,43.3387,28900.0
2010-04-14 13:10:00,66.53,66.65,66.53,66.56,21700.0,43.3322,43.4104,43.3322,43.3517,21700.0
2010-04-14 13:20:00,66.56,66.64,66.56,66.62,22500.0,43.3517,43.4038,43.3517,43.3908,22500.0
2010-04-14 13:30:00,66.62,66.67,66.6,66.66,37700.0,43.3908,43.4234,43.3778,43.4169,37700.0
2010-04-14 13:40:00,66.65,66.67,66.61,66.66,85800.0,43.4104,43.4234,43.3843,43.4169,85800.0
2010-04-14 13:50:00,66.67,66.67,66.57,66.59,64700.0,43.4234,43.4234,43.3582,43.3713,64700.0
2010-04-14 14:00:00,66.58,66.72,66.58,66.69,83900.0,43.3648,43.4559,43.3648,43.4364,83900.0
2010-04-14 14:10:00,66.69,66.72,66.6,66.64,56800.0,43.4364,43.4559,43.3778,43.4038,56800.0
2010-04-14 14:20:00,66.65,66.73,66.61,66.73,63800.0,43.4104,43.4625,43.3843,43.4625,63800.0
2010-04-14 14:30:00,66.73,66.8,66.72,66.76,85000.0,43.4625,43.5081,43.4559,43.482,85000.0
2010-04-14 14:40:00,66.76,66.82,66.73,66.81,84700.0,43.482,43.5211,43.4625,43.5146,84700.0
2010-04-14 14:50:00,66.82,66.91,66.8,66.86,109400.0,43.5211,43.5797,43.5081,43.5471,109400.0
2010-04-14 15:00:00,66.87,66.87,66.78,66.85,90900.0,43.5536,43.5536,43.495,43.5406,90900.0
2010-04-14 15:10:00,66.85,66.99,66.85,66.96,178400.0,43.5406,43.6318,43.5406,43.6123,178400.0
2010-04-14 15:20:00,66.96,67.06,66.93,67.06,137400.0,43.6123,43.6774,43.5927,43.6774,137400.0
2010-04-14 15:30:00,67.07,67.14,66.96,67.09,235300.0,43.6839,43.7295,43.6123,43.6969,235300.0
2010-04-14 15:40:00,67.1,67.15,67.04,67.07,152900.0,43.7034,43.736,43.6644,43.6839,152900.0
2010-04-14 15:50:00,67.07,67.2,67.05,67.1,227100.0,43.6839,43.7686,43.6709,43.7034,227100.0
2010-04-15 09:30:00,66.71,67.1,66.7,67.01,132500.0,43.4494,43.7034,43.4429,43.6448,132500.0
2010-04-15 09:40:00,67.02,67.21,67.0,67.13,86800.0,43.6513,43.7751,43.6383,43.723,86800.0
2010-04-15 09:50:00,67.15,67.24,67.1,67.23,91600.0,43.736,43.7946,43.7034,43.7881,91600.0
2010-04-15 10:00:00,67.22,67.5,67.19,67.47,165100.0,43.7816,43.964,43.7621,43.9444,165100.0
2010-04-15 10:10:00,67.47,67.5,67.21,67.21,90200.0,43.9444,43.964,43.7751,43.7751,90200.0
2010-04-15 10:20:00,67.22,67.42,67.17,67.41,99400.0,43.7816,43.9119,43.749,43.9054,99400.0
2010-04-15 10:30:00,67.38,67.41,67.1,67.19,191900.0,43.8858,43.9054,43.7034,43.7621,191900.0
2010-04-15 10:40:00,67.19,67.34,67.11,67.18,52600.0,43.7621,43.8598,43.71,43.7556,52600.0
2010-04-15 10:50:00,67.18,67.35,67.11,67.22,69500.0,43.7556,43.8663,43.71,43.7816,69500.0
2010-04-15 11:00:00,67.21,67.25,67.13,67.19,42400.0,43.7751,43.8011,43.723,43.7621,42400.0
2010-04-15 11:10:00,67.19,67.21,67.04,67.08,50300.0,43.7621,43.7751,43.6644,43.6904,50300.0
2010-04-15 11:20:00,67.06,67.3,66.94,67.0,100200.0,43.6774,43.8337,43.5992,43.6383,100200.0
2010-04-15 11:30:00,67.0,67.04,66.92,66.92,37400.0,43.6383,43.6644,43.5862,43.5862,37400.0
2010-04-15 11:40:00,66.93,66.93,66.76,66.77,47400.0,43.5927,43.5927,43.482,43.4885,47400.0
2010-04-15 11:50:00,66.77,66.9,66.77,66.89,53100.0,43.4885,43.5732,43.4885,43.5667,53100.0
2010-04-15 12:00:00,66.88,66.95,66.81,66.86,54100.0,43.5602,43.6058,43.5146,43.5471,54100.0
2010-04-15 12:10:00,66.86,66.94,66.78,66.88,50500.0,43.5471,43.5992,43.495,43.5602,50500.0
2010-04-15 12:20:00,66.87,66.94,66.73,66.78,27700.0,43.5536,43.5992,43.4625,43.495,27700.0
2010-04-15 12:30:00,66.75,66.82,66.73,66.78,21800.0,43.4755,43.5211,43.4625,43.495,21800.0
2010-04-15 12:40:00,66.79,66.8,66.74,66.8,17600.0,43.5015,43.5081,43.469,43.5081,17600.0
2010-04-15 12:50:00,66.79,66.91,66.79,66.91,16600.0,43.5015,43.5797,43.5015,43.5797,16600.0
2010-04-15 13:00:00,66.92,66.93,66.82,66.88,16500.0,43.5862,43.5927,43.5211,43.5602,16500.0
2010-04-15 13:10:00,66.88,66.99,66.86,66.96,48700.0,43.5602,43.6318,43.5471,43.6123,48700.0
2010-04-15 13:20:00,66.96,67.03,66.94,67.01,33600.0,43.6123,43.6579,43.5992,43.6448,33600.0
2010-04-15 13:30:00,67.01,67.07,66.98,67.03,47100.0,43.6448,43.6839,43.6253,43.6579,47100.0
2010-04-15 13:40:00,67.02,67.07,66.98,67.0,60200.0,43.6513,43.6839,43.6253,43.6383,60200.0
2010-04-15 13:50:00,66.99,67.0,66.87,66.9,56800.0,43.6318,43.6383,43.5536,43.5732,56800.0
2010-04-15 14:00:00,66.88,67.09,66.88,67.05,26800.0,43.5602,43.6969,43.5602,43.6709,26800.0
2010-04-15 14:10:00,67.04,67.09,67.0,67.07,38200.0,43.6644,43.6969,43.6383,43.6839,38200.0
2010-04-15 14:20:00,67.05,67.09,66.99,67.01,26000.0,43.6709,43.6969,43.6318,43.6448,26000.0
2010-04-15 14:30:00,67.03,67.06,66.96,66.97,29400.0,43.6579,43.6774,43.6123,43.6188,29400.0
2010-04-15 14:40:00,66.97,67.06,66.95,67.04,56500.0,43.6188,43.6774,43.6058,43.6644,56500.0
2010-04-15 14:50:00,67.04,67.07,66.99,67.03,48300.0,43.6644,43.6839,43.6318,43.6579,48300.0
2010-04-15 15:00:00,67.02,67.06,66.95,67.02,95200.0,43.6513,43.6774,43.6058,43.6513,95200.0
2010-04-15 15:10:00,67.01,67.05,66.91,66.92,90600.0,43.6448,43.6709,43.5797,43.5862,90600.0
2010-04-15 15:20:00,66.93,66.95,66.74,66.74,66100.0,43.5927,43.6058,43.469,43.469,66100.0
2010-04-15 15:30:00,66.75,66.8,66.68,66.73,144800.0,43.4755,43.5081,43.4299,43.4625,144800.0
2010-04-15 15:40:00,66.73,66.86,66.69,66.8,114900.0,43.4625,43.5471,43.4364,43.5081,114900.0
2010-04-15 15:50:00,66.79,66.8,66.53,66.62,329200.0,43.5015,43.5081,43.3322,43.3908,329200.0
2010-04-16 09:30:00,66.03,66.4,66.02,66.38,312800.0,43.0065,43.2475,43.0,43.2345,312800.0
2010-04-16 09:40:00,66.34,66.35,66.07,66.08,104100.0,43.2084,43.215,43.0326,43.0391,104100.0
2010-04-16 09:50:00,66.08,66.14,65.7,65.85,134000.0,43.0391,43.0782,42.7916,42.8893,134000.0
2010-04-16 10:00:00,65.84,66.2,65.78,66.08,57800.0,42.8828,43.1173,42.8437,43.0391,57800.0
2010-04-16 10:10:00,66.06,66.25,65.99,66.24,54800.0,43.0261,43.1498,42.9805,43.1433,54800.0
2010-04-16 10:20:00,66.22,66.48,66.11,66.11,56600.0,43.1303,43.2996,43.0586,43.0586,56600.0
2010-04-16 10:30:00,66.15,66.2,65.75,65.78,85800.0,43.0847,43.1173,42.8242,42.8437,85800.0
2010-04-16 10:40:00,65.76,66.05,65.71,65.76,73400.0,42.8307,43.0196,42.7981,42.8307,73400.0
2010-04-16 10:50:00,65.77,65.85,65.5,65.77,111900.0,42.8372,42.8893,42.6613,42.8372,111900.0
2010-04-16 11:00:00,65.77,65.95,65.61,65.61,83200.0,42.8372,42.9544,42.733,42.733,83200.0
2010-04-16 11:10:00,65.6,65.61,64.75,64.93,197900.0,42.7265,42.733,42.1729,42.2901,197900.0
2010-04-16 11:20:00,64.93,65.38,64.93,65.2,81600.0,42.2901,42.5832,42.2901,42.4659,81600.0
2010-04-16 11:30:00,65.2,65.3,65.0,65.25,178900.0,42.4659,42.5311,42.3357,42.4985,178900.0
2010-04-16 11:40:00,65.25,65.46,65.2,65.32,80600.0,42.4985,42.6353,42.4659,42.5441,80600.0
2010-04-16 11:50:00,65.31,65.31,64.87,64.92,114400.0,42.5376,42.5376,42.251,42.2836,114400.0
2010-04-16 12:00:00,64.95,65.0,64.78,65.0,149800.0,42.3031,42.3357,42.1924,42.3357,149800.0
2010-04-16 12:10:00,65.0,65.11,64.87,65.09,73100.0,42.3357,42.4073,42.251,42.3943,73100.0
2010-04-16 12:20:00,65.11,65.22,65.08,65.16,39200.0,42.4073,42.479,42.3878,42.4399,39200.0
2010-04-16 12:30:00,65.15,65.16,64.95,64.99,84600.0,42.4334,42.4399,42.3031,42.3292,84600.0
2010-04-16 12:40:00,64.99,65.11,64.97,65.04,108100.0,42.3292,42.4073,42.3161,42.3617,108100.0
2010-04-16 12:50:00,65.04,65.39,65.01,65.32,54100.0,42.3617,42.5897,42.3422,42.5441,54100.0
2010-04-16 13:00:00,65.31,65.47,65.31,65.4,49900.0,42.5376,42.6418,42.5376,42.5962,49900.0
2010-04-16 13:10:00,65.43,65.54,65.27,65.29,45900.0,42.6157,42.6874,42.5115,42.5246,45900.0
2010-04-16 13:20:00,65.29,65.37,65.25,65.31,28200.0,42.5246,42.5767,42.4985,42.5376,28200.0
2010-04-16 13:30:00,65.3,65.32,65.15,65.23,45100.0,42.5311,42.5441,42.4334,42.4855,45100.0
2010-04-16 13:40:00,65.22,65.32,65.14,65.24,49700.0,42.479,42.5441,42.4269,42.492,49700.0
2010-04-16 13:50:00,65.24,65.34,65.18,65.34,90300.0,42.492,42.5571,42.4529,42.5571,90300.0
2010-04-16 14:00:00,65.34,65.6,65.32,65.59,69800.0,42.5571,42.7265,42.5441,42.72,69800.0
2010-04-16 14:10:00,65.6,65.6,65.42,65.42,44200.0,42.7265,42.7265,42.6092,42.6092,44200.0
2010-04-16 14:20:00,65.44,65.57,65.42,65.53,41100.0,42.6223,42.7069,42.6092,42.6809,41100.0
2010-04-16 14:30:00,65.52,65.55,65.38,65.42,47300.0,42.6744,42.6939,42.5832,42.6092,47300.0
2010-04-16 14:40:00,65.41,65.47,65.32,65.35,53300.0,42.6027,42.6418,42.5441,42.5636,53300.0
2010-04-16 14:50:00,65.36,65.44,65.25,65.27,39100.0,42.5702,42.6223,42.4985,42.5115,39100.0
2010-04-16 15:00:00,65.27,65.38,65.2,65.29,95700.0,42.5115,42.5832,42.4659,42.5246,95700.0
2010-04-16 15:10:00,65.3,65.32,65.13,65.17,85000.0,42.5311,42.5441,42.4204,42.4464,85000.0
2010-04-16 15:20:00,65.16,65.21,65.09,65.15,83800.0,42.4399,42.4725,42.3943,42.4334,83800.0
2010-04-16 15:30:00,65.13,65.32,65.07,65.28,101500.0,42.4204,42.5441,42.3813,42.518,101500.0
2010-04-16 15:40:00,65.3,65.33,65.14,65.19,161400.0,42.5311,42.5506,42.4269,42.4594,161400.0
2010-04-16 15:50:00,65.21,65.34,65.05,65.21,460700.0,42.4725,42.5571,42.3682,42.4725,460700.0
2010-04-19 09:30:00,64.51,64.95,64.51,64.78,123300.0,42.0165,42.3031,42.0165,42.1924,123300.0
2010-04-19 09:40:00,64.78,64.8,64.51,64.58,84800.0,42.1924,42.2054,42.0165,42.0621,84800.0
2010-04-19 09:50:00,64.6,64.99,64.56,64.81,74100.0,42.0752,42.3292,42.0491,42.2119,74100.0
2010-04-19 10:00:00,64.82,65.19,64.81,65.02,99800.0,42.2184,42.4594,42.2119,42.3487,99800.0
2010-04-19 10:10:00,65.03,65.34,65.0,65.21,83100.0,42.3552,42.5571,42.3357,42.4725,83100.0
2010-04-19 10:20:00,65.21,65.23,64.9,65.01,84200.0,42.4725,42.4855,42.2705,42.3422,84200.0
2010-04-19 10:30:00,65.0,65.09,64.84,64.94,51200.0,42.3357,42.3943,42.2315,42.2966,51200.0
2010-04-19 10:40:00,64.95,64.99,64.81,64.83,68700.0,42.3031,42.3292,42.2119,42.225,68700.0
2010-04-19 10:50:00,64.83,64.88,64.66,64.8,51900.0,42.225,42.2575,42.1142,42.2054,51900.0
2010-04-19 11:00:00,64.8,64.92,64.68,64.78,55000.0,42.2054,42.2836,42.1273,42.1924,55000.0
2010-04-19 11:10:00,64.78,64.78,64.55,64.56,48000.0,42.1924,42.1924,42.0426,42.0491,48000.0
2010-04-19 11:20:00,64.55,64.58,64.38,64.5,73100.0,42.0426,42.0621,41.9319,42.01,73100.0
2010-04-19 11:30:00,64.51,64.79,64.5,64.66,44000.0,42.0165,42.1989,42.01,42.1142,44000.0
2010-04-19 11:40:00,64.67,64.71,64.5,64.54,47100.0,42.1207,42.1468,42.01,42.0361,47100.0
2010-04-19 11:50:00,64.53,64.54,64.2,64.26,83400.0,42.0296,42.0361,41.8146,41.8537,83400.0
2010-04-19 12:00:00,64.25,64.37,64.2,64.24,93200.0,41.8472,41.9253,41.8146,41.8407,93200.0
2010-04-19 12:10:00,64.2,64.26,64.07,64.25,87800.0,41.8146,41.8537,41.73,41.8472,87800.0
2010-04-19 12:20:00,64.24,64.3,64.19,64.27,52600.0,41.8407,41.8798,41.8081,41.8602,52600.0
2010-04-19 12:30:00,64.27,64.47,64.24,64.43,43700.0,41.8602,41.9905,41.8407,41.9644,43700.0
2010-04-19 12:40:00,64.43,64.57,64.42,64.48,27900.0,41.9644,42.0556,41.9579,41.997,27900.0
2010-04-19 12:50:00,64.5,64.57,64.45,64.54,20300.0,42.01,42.0556,41.9775,42.0361,20300.0
2010-04-19 13:00:00,64.54,64.55,64.37,64.51,39100.0,42.0361,42.0426,41.9253,42.0165,39100.0
2010-04-19 13:10:00,64.53,64.69,64.52,64.61,42400.0,42.0296,42.1338,42.023,42.0817,42400.0
2010-04-19 13:20:00,64.61,64.76,64.59,64.73,35900.0,42.0817,42.1794,42.0686,42.1598,35900.0
2010-04-19 13:30:00,64.73,64.74,64.54,64.56,26400.0,42.1598,42.1663,42.0361,42.0491,26400.0
2010-04-19 13:40:00,64.57,64.69,64.55,64.57,19900.0,42.0556,42.1338,42.0426,42.0556,19900.0
2010-04-19 13:50:00,64.58,64.59,64.49,64.59,37100.0,42.0621,42.0686,42.0035,42.0686,37100.0
2010-04-19 14:00:00,64.59,64.73,64.52,64.68,41900.0,42.0686,42.1598,42.023,42.1273,41900.0
2010-04-19 14:10:00,64.68,64.92,64.64,64.82,78900.0,42.1273,42.2836,42.1012,42.2184,78900.0
2010-04-19 14:20:00,64.81,64.99,64.78,64.98,57000.0,42.2119,42.3292,42.1924,42.3227,57000.0
2010-04-19 14:30:00,64.97,65.07,64.93,65.05,70400.0,42.3161,42.3813,42.2901,42.3682,70400.0
2010-04-19 14:40:00,65.06,65.06,64.79,64.89,47600.0,42.3748,42.3748,42.1989,42.264,47600.0
2010-04-19 14:50:00,64.88,65.04,64.87,65.0,51900.0,42.2575,42.3617,42.251,42.3357,51900.0
2010-04-19 15:00:00,65.02,65.12,64.91,64.99,51200.0,42.3487,42.4138,42.2771,42.3292,51200.0
2010-04-19 15:10:00,64.99,65.04,64.93,64.93,53600.0,42.3292,42.3617,42.2901,42.2901,53600.0
2010-04-19 15:20:00,64.93,65.08,64.93,65.08,62900.0,42.2901,42.3878,42.2901,42.3878,62900.0
2010-04-19 15:30:00,65.08,65.08,64.94,65.07,74100.0,42.3878,42.3878,42.2966,42.3813,74100.0
2010-04-19 15:40:00,65.07,65.26,65.0,65.25,117400.0,42.3813,42.505,42.3357,42.4985,117400.0
2010-04-19 15:50:00,65.25,65.3,65.16,65.21,235700.0,42.4985,42.5311,42.4399,42.4725,235700.0
2010-04-20 09:30:00,65.69,66.62,65.67,66.57,250600.0,42.7851,43.3908,42.7721,43.3582,250600.0
2010-04-20 09:40:00,66.55,66.59,66.17,66.49,94100.0,43.3452,43.3713,43.0977,43.3061,94100.0
2010-04-20 09:50:00,66.5,66.71,66.37,66.7,102200.0,43.3127,43.4494,43.228,43.4429,102200.0
2010-04-20 10:00:00,66.68,66.8,66.68,66.8,164300.0,43.4299,43.5081,43.4299,43.5081,164300.0
2010-04-20 10:10:00,66.79,66.88,66.69,66.78,115000.0,43.5015,43.5602,43.4364,43.495,115000.0
2010-04-20 10:20:00,66.78,66.83,66.64,66.7,122600.0,43.495,43.5276,43.4038,43.4429,122600.0
2010-04-20 10:30:00,66.69,66.78,66.45,66.6,105900.0,43.4364,43.495,43.2801,43.3778,105900.0
2010-04-20 10:40:00,66.62,66.7,66.48,66.51,96400.0,43.3908,43.4429,43.2996,43.3192,96400.0
2010-04-20 10:50:00,66.52,66.7,66.41,66.69,80000.0,43.3257,43.4429,43.254,43.4364,80000.0
2010-04-20 11:00:00,66.7,67.0,66.68,66.99,109700.0,43.4429,43.6383,43.4299,43.6318,109700.0
2010-04-20 11:10:00,66.99,67.06,66.97,67.0,115800.0,43.6318,43.6774,43.6188,43.6383,115800.0
2010-04-20 11:20:00,67.01,67.24,66.98,67.22,89500.0,43.6448,43.7946,43.6253,43.7816,89500.0
2010-04-20 11:30:00,67.19,67.5,67.19,67.29,172800.0,43.7621,43.964,43.7621,43.8272,172800.0
2010-04-20 11:40:00,67.32,67.36,67.21,67.27,112000.0,43.8467,43.8728,43.7751,43.8142,112000.0
2010-04-20 11:50:00,67.28,67.37,67.22,67.28,94000.0,43.8207,43.8793,43.7816,43.8207,94000.0
2010-04-20 12:00:00,67.29,67.41,67.27,67.34,90900.0,43.8272,43.9054,43.8142,43.8598,90900.0
2010-04-20 12:10:00,67.36,67.49,67.34,67.37,76200.0,43.8728,43.9575,43.8598,43.8793,76200.0
2010-04-20 12:20:00,67.39,67.43,67.28,67.34,79500.0,43.8923,43.9184,43.8207,43.8598,79500.0
2010-04-20 12:30:00,67.34,67.37,67.31,67.33,45100.0,43.8598,43.8793,43.8402,43.8533,45100.0
2010-04-20 12:40:00,67.32,67.33,67.03,67.05,54900.0,43.8467,43.8533,43.6579,43.6709,54900.0
2010-04-20 12:50:00,67.05,67.24,67.05,67.2,46000.0,43.6709,43.7946,43.6709,43.7686,46000.0
2010-04-20 13:00:00,67.2,67.28,67.2,67.25,84800.0,43.7686,43.8207,43.7686,43.8011,84800.0
2010-04-20 13:10:00,67.26,67.3,67.22,67.29,33800.0,43.8077,43.8337,43.7816,43.8272,33800.0
2010-04-20 13:20:00,67.3,67.33,67.2,67.32,64600.0,43.8337,43.8533,43.7686,43.8467,64600.0
2010-04-20 13:30:00,67.31,67.36,67.24,67.32,26400.0,43.8402,43.8728,43.7946,43.8467,26400.0
2010-04-20 13:40:00,67.31,67.33,67.24,67.25,36600.0,43.8402,43.8533,43.7946,43.8011,36600.0
2010-04-20 13:50:00,67.25,67.38,67.24,67.3,36900.0,43.8011,43.8858,43.7946,43.8337,36900.0
2010-04-20 14:00:00,67.3,67.37,67.25,67.33,43700.0,43.8337,43.8793,43.8011,43.8533,43700.0
2010-04-20 14:10:00,67.32,67.46,67.26,67.46,64000.0,43.8467,43.9379,43.8077,43.9379,64000.0
2010-04-20 14:20:00,67.46,67.56,67.45,67.52,74800.0,43.9379,44.0031,43.9314,43.977,74800.0
2010-04-20 14:30:00,67.5,67.61,67.48,67.56,79200.0,43.964,44.0356,43.9509,44.0031,79200.0
2010-04-20 14:40:00,67.56,67.65,67.55,67.59,56100.0,44.0031,44.0617,43.9965,44.0226,56100.0
2010-04-20 14:50:00,67.61,67.64,67.55,67.63,57500.0,44.0356,44.0552,43.9965,44.0486,57500.0
2010-04-20 15:00:00,67.62,67.63,67.49,67.53,69500.0,44.0421,44.0486,43.9575,43.9835,69500.0
2010-04-20 15:10:00,67.53,67.53,67.45,67.45,141800.0,43.9835,43.9835,43.9314,43.9314,141800.0
2010-04-20 15:20:00,67.45,67.46,67.37,67.38,148500.0,43.9314,43.9379,43.8793,43.8858,148500.0
2010-04-20 15:30:00,67.38,67.42,67.27,67.36,155700.0,43.8858,43.9119,43.8142,43.8728,155700.0
2010-04-20 15:40:00,67.35,67.4,67.2,67.26,189200.0,43.8663,43.8988,43.7686,43.8077,189200.0
2010-04-20 15:50:00,67.26,67.42,67.24,67.4,355400.0,43.8077,43.9119,43.7946,43.8988,355400.0
2010-04-21 09:30:00,67.28,67.4,67.05,67.37,160500.0,43.8207,43.8988,43.6709,43.8793,160500.0
2010-04-21 09:40:00,67.39,67.73,67.38,67.61,103800.0,43.8923,44.1138,43.8858,44.0356,103800.0
2010-04-21 09:50:00,67.58,67.6,67.38,67.43,74500.0,44.0161,44.0291,43.8858,43.9184,74500.0
2010-04-21 10:00:00,67.42,67.47,67.33,67.45,81400.0,43.9119,43.9444,43.8533,43.9314,81400.0
2010-04-21 10:10:00,67.43,67.63,67.41,67.42,51100.0,43.9184,44.0486,43.9054,43.9119,51100.0
2010-04-21 10:20:00,67.46,67.47,67.32,67.42,72300.0,43.9379,43.9444,43.8467,43.9119,72300.0
2010-04-21 10:30:00,67.34,67.42,66.87,67.27,208200.0,43.8598,43.9119,43.5536,43.8142,208200.0
2010-04-21 10:40:00,67.25,67.5,67.25,67.3,34700.0,43.8011,43.964,43.8011,43.8337,34700.0
2010-04-21 10:50:00,67.34,67.47,67.16,67.22,50200.0,43.8598,43.9444,43.7425,43.7816,50200.0
2010-04-21 11:00:00,67.22,67.54,67.19,67.31,130400.0,43.7816,43.99,43.7621,43.8402,130400.0
2010-04-21 11:10:00,67.27,67.51,67.22,67.47,67800.0,43.8142,43.9705,43.7816,43.9444,67800.0
2010-04-21 11:20:00,67.53,67.65,67.24,67.38,97600.0,43.9835,44.0617,43.7946,43.8858,97600.0
2010-04-21 11:30:00,67.39,67.39,66.99,67.36,124700.0,43.8923,43.8923,43.6318,43.8728,124700.0
2010-04-21 11:40:00,67.38,67.46,67.31,67.38,82100.0,43.8858,43.9379,43.8402,43.8858,82100.0
2010-04-21 11:50:00,67.39,67.7,67.38,67.68,106500.0,43.8923,44.0942,43.8858,44.0812,106500.0
2010-04-21 12:00:00,67.68,67.69,67.5,67.5,45900.0,44.0812,44.0877,43.964,43.964,45900.0
2010-04-21 12:10:00,67.5,67.75,67.47,67.66,67100.0,43.964,44.1268,43.9444,44.0682,67100.0
2010-04-21 12:20:00,67.67,67.75,67.58,67.67,117300.0,44.0747,44.1268,44.0161,44.0747,117300.0
2010-04-21 12:30:00,67.68,68.17,67.67,68.17,135800.0,44.0812,44.4004,44.0747,44.4004,135800.0
2010-04-21 12:40:00,68.15,68.22,68.08,68.11,149400.0,44.3873,44.4329,44.3417,44.3613,149400.0
2010-04-21 12:50:00,68.1,68.11,67.91,67.97,141100.0,44.3548,44.3613,44.231,44.2701,141100.0
2010-04-21 13:00:00,67.97,67.98,67.82,67.82,83000.0,44.2701,44.2766,44.1724,44.1724,83000.0
2010-04-21 13:10:00,67.85,67.85,67.59,67.62,90400.0,44.1919,44.1919,44.0226,44.0421,90400.0
2010-04-21 13:20:00,67.62,67.67,67.59,67.61,79200.0,44.0421,44.0747,44.0226,44.0356,79200.0
2010-04-21 13:30:00,67.6,67.66,67.56,67.64,90400.0,44.0291,44.0682,44.0031,44.0552,90400.0
2010-04-21 13:40:00,67.64,67.7,67.61,67.69,53700.0,44.0552,44.0942,44.0356,44.0877,53700.0
2010-04-21 13:50:00,67.69,67.85,67.59,67.82,68000.0,44.0877,44.1919,44.0226,44.1724,68000.0
2010-04-21 14:00:00,67.83,67.85,67.7,67.75,82800.0,44.1789,44.1919,44.0942,44.1268,82800.0
2010-04-21 14:10:00,67.76,67.76,67.6,67.62,104600.0,44.1333,44.1333,44.0291,44.0421,104600.0
2010-04-21 14:20:00,67.6,67.6,67.51,67.57,88300.0,44.0291,44.0291,43.9705,44.0096,88300.0
2010-04-21 14:30:00,67.57,67.59,67.37,67.41,72900.0,44.0096,44.0226,43.8793,43.9054,72900.0
2010-04-21 14:40:00,67.43,67.54,67.42,67.49,42200.0,43.9184,43.99,43.9119,43.9575,42200.0
2010-04-21 14:50:00,67.44,67.59,67.42,67.59,61900.0,43.9249,44.0226,43.9119,44.0226,61900.0
2010-04-21 15:00:00,67.58,67.65,67.55,67.61,70400.0,44.0161,44.0617,43.9965,44.0356,70400.0
2010-04-21 15:10:00,67.61,67.62,67.52,67.55,71200.0,44.0356,44.0421,43.977,43.9965,71200.0
2010-04-21 15:20:00,67.56,67.56,67.44,67.5,90300.0,44.0031,44.0031,43.9249,43.964,90300.0
2010-04-21 15:30:00,67.52,67.64,67.52,67.55,89900.0,43.977,44.0552,43.977,43.9965,89900.0
2010-04-21 15:40:00,67.56,67.7,67.52,67.65,126400.0,44.0031,44.0942,43.977,44.0617,126400.0
2010-04-21 15:50:00,67.65,67.67,67.57,67.6,223100.0,44.0617,44.0747,44.0096,44.0291,223100.0
2010-04-22 09:30:00,66.68,66.98,66.54,66.65,102400.0,43.4299,43.6253,43.3387,43.4104,102400.0
2010-04-22 09:40:00,66.65,66.65,66.3,66.47,129800.0,43.4104,43.4104,43.1824,43.2931,129800.0
2010-04-22 09:50:00,66.48,66.79,66.4,66.77,93900.0,43.2996,43.5015,43.2475,43.4885,93900.0
2010-04-22 10:00:00,66.75,66.9,66.5,66.67,121100.0,43.4755,43.5732,43.3127,43.4234,121100.0
2010-04-22 10:10:00,66.64,66.69,66.41,66.63,55900.0,43.4038,43.4364,43.254,43.3973,55900.0
2010-04-22 10:20:00,66.64,66.68,66.51,66.59,199300.0,43.4038,43.4299,43.3192,43.3713,199300.0
2010-04-22 10:30:00,66.62,67.04,66.54,67.0,290300.0,43.3908,43.6644,43.3387,43.6383,290300.0
2010-04-22 10:40:00,67.03,67.14,66.78,67.08,171900.0,43.6579,43.7295,43.495,43.6904,171900.0
2010-04-22 10:50:00,67.07,67.19,66.91,66.95,72500.0,43.6839,43.7621,43.5797,43.6058,72500.0
2010-04-22 11:00:00,66.92,67.18,66.85,67.13,63100.0,43.5862,43.7556,43.5406,43.723,63100.0
2010-04-22 11:10:00,67.13,67.17,66.85,66.92,47600.0,43.723,43.749,43.5406,43.5862,47600.0
2010-04-22 11:20:00,66.93,66.95,66.64,66.7,85600.0,43.5927,43.6058,43.4038,43.4429,85600.0
2010-04-22 11:30:00,66.71,66.71,66.48,66.62,85500.0,43.4494,43.4494,43.2996,43.3908,85500.0
2010-04-22 11:40:00,66.64,66.74,66.61,66.67,44900.0,43.4038,43.469,43.3843,43.4234,44900.0
2010-04-22 11:50:00,66.68,66.85,66.61,66.8,58000.0,43.4299,43.5406,43.3843,43.5081,58000.0
2010-04-22 12:00:00,66.8,67.02,66.73,67.0,46200.0,43.5081,43.6513,43.4625,43.6383,46200.0
2010-04-22 12:10:00,66.99,67.04,66.73,66.73,24800.0,43.6318,43.6644,43.4625,43.4625,24800.0
2010-04-22 12:20:00,66.73,66.9,66.68,66.87,37000.0,43.4625,43.5732,43.4299,43.5536,37000.0
2010-04-22 12:30:00,66.88,67.01,66.76,66.98,28800.0,43.5602,43.6448,43.482,43.6253,28800.0
2010-04-22 12:40:00,66.95,66.97,66.78,66.81,24600.0,43.6058,43.6188,43.495,43.5146,24600.0
2010-04-22 12:50:00,66.8,66.81,66.65,66.75,44900.0,43.5081,43.5146,43.4104,43.4755,44900.0
2010-04-22 13:00:00,66.76,67.13,66.71,67.12,38800.0,43.482,43.723,43.4494,43.7165,38800.0
2010-04-22 13:10:00,67.12,67.17,67.05,67.08,51200.0,43.7165,43.749,43.6709,43.6904,51200.0
2010-04-22 13:20:00,67.08,67.16,66.97,67.15,46700.0,43.6904,43.7425,43.6188,43.736,46700.0
2010-04-22 13:30:00,67.15,67.22,67.08,67.11,44000.0,43.736,43.7816,43.6904,43.71,44000.0
2010-04-22 13:40:00,67.11,67.35,67.08,67.31,59400.0,43.71,43.8663,43.6904,43.8402,59400.0
2010-04-22 13:50:00,67.3,67.46,67.23,67.44,52400.0,43.8337,43.9379,43.7881,43.9249,52400.0
2010-04-22 14:00:00,67.43,67.64,67.43,67.64,148300.0,43.9184,44.0552,43.9184,44.0552,148300.0
2010-04-22 14:10:00,67.64,67.74,67.58,67.68,193700.0,44.0552,44.1203,44.0161,44.0812,193700.0
2010-04-22 14:20:00,67.68,67.82,67.64,67.81,104500.0,44.0812,44.1724,44.0552,44.1659,104500.0
2010-04-22 14:30:00,67.8,67.89,67.75,67.77,70800.0,44.1594,44.218,44.1268,44.1398,70800.0
2010-04-22 14:40:00,67.77,67.88,67.74,67.77,82700.0,44.1398,44.2115,44.1203,44.1398,82700.0
2010-04-22 14:50:00,67.78,67.8,67.7,67.76,63700.0,44.1463,44.1594,44.0942,44.1333,63700.0
2010-04-22 15:00:00,67.75,67.82,67.65,67.69,57700.0,44.1268,44.1724,44.0617,44.0877,57700.0
2010-04-22 15:10:00,67.7,67.95,67.69,67.93,89100.0,44.0942,44.2571,44.0877,44.244,89100.0
2010-04-22 15:20:00,67.94,68.14,67.93,68.11,99500.0,44.2506,44.3808,44.244,44.3613,99500.0
2010-04-22 15:30:00,68.12,68.12,67.78,67.79,162800.0,44.3678,44.3678,44.1463,44.1529,162800.0
2010-04-22 15:40:00,67.79,67.9,67.76,67.85,235800.0,44.1529,44.2245,44.1333,44.1919,235800.0
2010-04-22 15:50:00,67.84,67.88,67.66,67.73,546300.0,44.1854,44.2115,44.0682,44.1138,546300.0
2010-04-23 09:30:00,67.81,67.93,67.41,67.76,144300.0,44.1659,44.244,43.9054,44.1333,144300.0
2010-04-23 09:40:00,67.76,68.1,67.73,67.91,146000.0,44.1333,44.3548,44.1138,44.231,146000.0
2010-04-23 09:50:00,67.91,68.3,67.82,68.24,121600.0,44.231,44.485,44.1724,44.446,121600.0
2010-04-23 10:00:00,68.25,68.56,68.25,68.49,205000.0,44.4525,44.6544,44.4525,44.6088,205000.0
2010-04-23 10:10:00,68.49,68.8,68.49,68.58,159400.0,44.6088,44.8107,44.6088,44.6674,159400.0
2010-04-23 10:20:00,68.58,68.74,68.49,68.68,125900.0,44.6674,44.7716,44.6088,44.7325,125900.0
2010-04-23 10:30:00,68.68,68.92,68.65,68.9,276400.0,44.7325,44.8888,44.713,44.8758,276400.0
2010-04-23 10:40:00,68.9,69.27,68.89,69.1,249800.0,44.8758,45.1168,44.8693,45.0061,249800.0
2010-04-23 10:50:00,69.12,69.14,68.66,68.71,124000.0,45.0191,45.0321,44.7195,44.7521,124000.0
2010-04-23 11:00:00,68.71,68.74,68.47,68.51,148000.0,44.7521,44.7716,44.5958,44.6218,148000.0
2010-04-23 11:10:00,68.49,69.0,68.48,69.0,112600.0,44.6088,44.941,44.6023,44.941,112600.0
2010-04-23 11:20:00,69.0,69.03,68.87,68.92,113600.0,44.941,44.9605,44.8563,44.8888,113600.0
2010-04-23 11:30:00,68.91,68.94,68.74,68.91,105400.0,44.8823,44.9019,44.7716,44.8823,105400.0
2010-04-23 11:40:00,68.91,68.92,68.77,68.85,77200.0,44.8823,44.8888,44.7911,44.8433,77200.0
2010-04-23 11:50:00,68.86,68.94,68.8,68.91,73000.0,44.8498,44.9019,44.8107,44.8823,73000.0
2010-04-23 12:00:00,68.9,69.1,68.9,69.1,88400.0,44.8758,45.0061,44.8758,45.0061,88400.0
2010-04-23 12:10:00,69.1,69.29,69.1,69.26,120100.0,45.0061,45.1298,45.0061,45.1103,120100.0
2010-04-23 12:20:00,69.27,69.38,69.24,69.36,123200.0,45.1168,45.1885,45.0973,45.1754,123200.0
2010-04-23 12:30:00,69.36,69.4,69.12,69.13,100500.0,45.1754,45.2015,45.0191,45.0256,100500.0
2010-04-23 12:40:00,69.12,69.18,69.11,69.11,42400.0,45.0191,45.0582,45.0126,45.0126,42400.0
2010-04-23 12:50:00,69.11,69.29,69.06,69.28,81400.0,45.0126,45.1298,44.98,45.1233,81400.0
2010-04-23 13:00:00,69.28,69.28,69.14,69.18,170000.0,45.1233,45.1233,45.0321,45.0582,170000.0
2010-04-23 13:10:00,69.17,69.25,69.13,69.15,130900.0,45.0517,45.1038,45.0256,45.0387,130900.0
2010-04-23 13:20:00,69.15,69.34,69.14,69.3,118200.0,45.0387,45.1624,45.0321,45.1363,118200.0
2010-04-23 13:30:00,69.31,69.41,69.25,69.36,63600.0,45.1429,45.208,45.1038,45.1754,63600.0
2010-04-23 13:40:00,69.35,69.5,69.31,69.5,141700.0,45.1689,45.2666,45.1429,45.2666,141700.0
2010-04-23 13:50:00,69.5,69.83,69.49,69.74,160500.0,45.2666,45.4815,45.2601,45.4229,160500.0
2010-04-23 14:00:00,69.74,69.74,69.61,69.68,102600.0,45.4229,45.4229,45.3383,45.3838,102600.0
2010-04-23 14:10:00,69.68,69.77,69.64,69.68,75600.0,45.3838,45.4425,45.3578,45.3838,75600.0
2010-04-23 14:20:00,69.68,69.7,69.62,69.67,71200.0,45.3838,45.3969,45.3448,45.3773,71200.0
2010-04-23 14:30:00,69.64,69.65,69.48,69.61,107700.0,45.3578,45.3643,45.2536,45.3383,107700.0
2010-04-23 14:40:00,69.6,69.68,69.58,69.63,63000.0,45.3317,45.3838,45.3187,45.3513,63000.0
2010-04-23 14:50:00,69.64,69.88,69.58,69.83,108600.0,45.3578,45.5141,45.3187,45.4815,108600.0
2010-04-23 15:00:00,69.82,69.88,69.78,69.81,96700.0,45.475,45.5141,45.449,45.4685,96700.0
2010-04-23 15:10:00,69.82,70.05,69.81,70.03,161700.0,45.475,45.6248,45.4685,45.6118,161700.0
2010-04-23 15:20:00,70.02,70.07,69.77,69.81,129500.0,45.6053,45.6379,45.4425,45.4685,129500.0
2010-04-23 15:30:00,69.81,70.09,69.81,69.98,200400.0,45.4685,45.6509,45.4685,45.5792,200400.0
2010-04-23 15:40:00,69.98,70.11,69.75,70.1,244800.0,45.5792,45.6639,45.4294,45.6574,244800.0
2010-04-23 15:50:00,70.09,70.13,70.01,70.05,281700.0,45.6509,45.6769,45.5988,45.6248,281700.0
2010-04-26 09:30:00,69.72,69.82,68.75,68.99,511000.0,45.4099,45.475,44.7781,44.9344,511000.0
2010-04-26 09:40:00,68.99,69.32,68.89,69.19,145100.0,44.9344,45.1494,44.8693,45.0647,145100.0
2010-04-26 09:50:00,69.22,69.35,68.96,69.0,82100.0,45.0842,45.1689,44.9149,44.941,82100.0
2010-04-26 10:00:00,68.99,69.2,68.99,69.02,75200.0,44.9344,45.0712,44.9344,44.954,75200.0
2010-04-26 10:10:00,69.04,69.33,69.01,69.01,99200.0,44.967,45.1559,44.9475,44.9475,99200.0
2010-04-26 10:20:00,69.01,69.33,68.91,69.15,118300.0,44.9475,45.1559,44.8823,45.0387,118300.0
2010-04-26 10:30:00,69.15,69.3,69.02,69.08,94100.0,45.0387,45.1363,44.954,44.9931,94100.0
2010-04-26 10:40:00,69.09,69.38,69.01,69.22,77400.0,44.9996,45.1885,44.9475,45.0842,77400.0
2010-04-26 10:50:00,69.22,69.57,69.19,69.38,87800.0,45.0842,45.3122,45.0647,45.1885,87800.0
2010-04-26 11:00:00,69.37,69.72,69.34,69.62,109200.0,45.1819,45.4099,45.1624,45.3448,109200.0
2010-04-26 11:10:00,69.61,69.79,69.55,69.69,113300.0,45.3383,45.4555,45.2992,45.3904,113300.0
2010-04-26 11:20:00,69.69,69.7,69.48,69.61,121000.0,45.3904,45.3969,45.2536,45.3383,121000.0
2010-04-26 11:30:00,69.62,69.65,69.46,69.5,66000.0,45.3448,45.3643,45.2406,45.2666,66000.0
2010-04-26 11:40:00,69.52,69.68,69.5,69.63,54300.0,45.2796,45.3838,45.2666,45.3513,54300.0
2010-04-26 11:50:00,69.63,69.66,69.34,69.35,60500.0,45.3513,45.3708,45.1624,45.1689,60500.0
2010-04-26 12:00:00,69.34,69.44,69.22,69.42,58900.0,45.1624,45.2275,45.0842,45.2145,58900.0
2010-04-26 12:10:00,69.41,69.54,69.29,69.3,68600.0,45.208,45.2927,45.1298,45.1363,68600.0
2010-04-26 12:20:00,69.29,69.34,69.19,69.27,42500.0,45.1298,45.1624,45.0647,45.1168,42500.0
2010-04-26 12:30:00,69.27,69.42,69.26,69.37,33300.0,45.1168,45.2145,45.1103,45.1819,33300.0
2010-04-26 12:40:00,69.35,69.37,69.18,69.24,53700.0,45.1689,45.1819,45.0582,45.0973,53700.0
2010-04-26 12:50:00,69.23,69.28,69.15,69.22,54000.0,45.0908,45.1233,45.0387,45.0842,54000.0
2010-04-26 13:00:00,69.22,69.29,69.07,69.08,40400.0,45.0842,45.1298,44.9865,44.9931,40400.0
2010-04-26 13:10:00,69.07,69.16,69.01,69.15,51400.0,44.9865,45.0452,44.9475,45.0387,51400.0
2010-04-26 13:20:00,69.16,69.18,68.98,68.99,52400.0,45.0452,45.0582,44.9279,44.9344,52400.0
2010-04-26 13:30:00,68.99,69.03,68.9,68.96,53200.0,44.9344,44.9605,44.8758,44.9149,53200.0
2010-04-26 13:40:00,68.97,69.0,68.9,68.91,35700.0,44.9214,44.941,44.8758,44.8823,35700.0
2010-04-26 13:50:00,68.92,69.0,68.9,68.99,42200.0,44.8888,44.941,44.8758,44.9344,42200.0
2010-04-26 14:00:00,68.99,69.0,68.78,68.78,47700.0,44.9344,44.941,44.7977,44.7977,47700.0
2010-04-26 14:10:00,68.79,69.03,68.76,68.98,65900.0,44.8042,44.9605,44.7846,44.9279,65900.0
2010-04-26 14:20:00,68.97,69.02,68.88,68.96,120900.0,44.9214,44.954,44.8628,44.9149,120900.0
2010-04-26 14:30:00,68.94,68.95,68.83,68.91,74100.0,44.9019,44.9084,44.8302,44.8823,74100.0
2010-04-26 14:40:00,68.91,68.98,68.9,68.9,71600.0,44.8823,44.9279,44.8758,44.8758,71600.0
2010-04-26 14:50:00,68.9,68.92,68.77,68.8,78200.0,44.8758,44.8888,44.7911,44.8107,78200.0
2010-04-26 15:00:00,68.8,68.87,68.8,68.81,98700.0,44.8107,44.8563,44.8107,44.8172,98700.0
2010-04-26 15:10:00,68.81,68.81,68.59,68.63,165100.0,44.8172,44.8172,44.6739,44.7,165100.0
2010-04-26 15:20:00,68.64,68.69,68.52,68.63,156100.0,44.7065,44.739,44.6283,44.7,156100.0
2010-04-26 15:30:00,68.63,68.71,68.54,68.61,221900.0,44.7,44.7521,44.6413,44.6869,221900.0
2010-04-26 15:40:00,68.61,68.65,68.42,68.46,286100.0,44.6869,44.713,44.5632,44.5892,286100.0
2010-04-26 15:50:00,68.47,68.54,68.39,68.52,427100.0,44.5958,44.6413,44.5436,44.6283,427100.0
2010-04-27 09:30:00,67.92,68.22,67.82,68.01,155500.0,44.2375,44.4329,44.1724,44.2961,155500.0
2010-04-27 09:40:00,67.99,68.35,67.99,68.12,94400.0,44.2831,44.5176,44.2831,44.3678,94400.0
2010-04-27 09:50:00,68.14,68.2,67.89,67.95,75300.0,44.3808,44.4199,44.218,44.2571,75300.0
2010-04-27 10:00:00,67.96,68.62,67.96,68.53,181300.0,44.2636,44.6935,44.2636,44.6348,181300.0
2010-04-27 10:10:00,68.56,68.83,68.47,68.68,207600.0,44.6544,44.8302,44.5958,44.7325,207600.0
2010-04-27 10:20:00,68.67,68.78,68.49,68.63,77500.0,44.726,44.7977,44.6088,44.7,77500.0
2010-04-27 10:30:00,68.65,69.0,68.55,68.98,104000.0,44.713,44.941,44.6479,44.9279,104000.0
2010-04-27 10:40:00,68.98,69.03,68.74,68.74,91700.0,44.9279,44.9605,44.7716,44.7716,91700.0
2010-04-27 10:50:00,68.75,68.89,68.56,68.78,98500.0,44.7781,44.8693,44.6544,44.7977,98500.0
2010-04-27 11:00:00,68.78,68.87,68.54,68.54,73600.0,44.7977,44.8563,44.6413,44.6413,73600.0
2010-04-27 11:10:00,68.52,68.53,68.17,68.19,107100.0,44.6283,44.6348,44.4004,44.4134,107100.0
2010-04-27 11:20:00,68.21,68.21,67.38,67.54,196200.0,44.4264,44.4264,43.8858,43.99,196200.0
2010-04-27 11:30:00,67.52,67.6,67.06,67.5,249500.0,43.977,44.0291,43.6774,43.964,249500.0
2010-04-27 11:40:00,67.51,67.61,67.25,67.26,178200.0,43.9705,44.0356,43.8011,43.8077,178200.0
2010-04-27 11:50:00,67.25,67.5,67.01,67.04,118400.0,43.8011,43.964,43.6448,43.6644,118400.0
2010-04-27 12:00:00,67.03,67.53,67.02,67.45,72100.0,43.6579,43.9835,43.6513,43.9314,72100.0
2010-04-27 12:10:00,67.44,67.45,67.01,67.29,85200.0,43.9249,43.9314,43.6448,43.8272,85200.0
2010-04-27 12:20:00,67.29,67.57,67.25,67.39,79200.0,43.8272,44.0096,43.8011,43.8923,79200.0
2010-04-27 12:30:00,67.37,67.63,67.33,67.63,51100.0,43.8793,44.0486,43.8533,44.0486,51100.0
2010-04-27 12:40:00,67.64,67.74,67.52,67.52,49800.0,44.0552,44.1203,43.977,43.977,49800.0
2010-04-27 12:50:00,67.53,67.62,67.46,67.56,38900.0,43.9835,44.0421,43.9379,44.0031,38900.0
2010-04-27 13:00:00,67.56,67.69,67.51,67.6,48700.0,44.0031,44.0877,43.9705,44.0291,48700.0
2010-04-27 13:10:00,67.6,67.84,67.55,67.82,51600.0,44.0291,44.1854,43.9965,44.1724,51600.0
2010-04-27 13:20:00,67.84,68.0,67.76,68.0,71700.0,44.1854,44.2896,44.1333,44.2896,71700.0
2010-04-27 13:30:00,67.98,68.01,67.7,67.71,115500.0,44.2766,44.2961,44.0942,44.1008,115500.0
2010-04-27 13:40:00,67.71,67.72,67.58,67.71,82900.0,44.1008,44.1073,44.0161,44.1008,82900.0
2010-04-27 13:50:00,67.71,67.71,67.57,67.6,60100.0,44.1008,44.1008,44.0096,44.0291,60100.0
2010-04-27 14:00:00,67.59,67.63,67.3,67.4,107500.0,44.0226,44.0486,43.8337,43.8988,107500.0
2010-04-27 14:10:00,67.4,67.46,67.27,67.3,53300.0,43.8988,43.9379,43.8142,43.8337,53300.0
2010-04-27 14:20:00,67.29,67.38,67.18,67.19,71800.0,43.8272,43.8858,43.7556,43.7621,71800.0
2010-04-27 14:30:00,67.15,67.17,67.0,67.01,94100.0,43.736,43.749,43.6383,43.6448,94100.0
2010-04-27 14:40:00,67.04,67.04,66.85,66.94,98900.0,43.6644,43.6644,43.5406,43.5992,98900.0
2010-04-27 14:50:00,66.95,66.98,66.78,66.89,78800.0,43.6058,43.6253,43.495,43.5667,78800.0
2010-04-27 15:00:00,66.9,67.14,66.84,67.12,83100.0,43.5732,43.7295,43.5341,43.7165,83100.0
2010-04-27 15:10:00,67.13,67.28,67.08,67.26,111900.0,43.723,43.8207,43.6904,43.8077,111900.0
2010-04-27 15:20:00,67.25,67.34,67.08,67.17,110900.0,43.8011,43.8598,43.6904,43.749,110900.0
2010-04-27 15:30:00,67.18,67.2,66.92,66.97,148000.0,43.7556,43.7686,43.5862,43.6188,148000.0
2010-04-27 15:40:00,66.97,66.97,66.75,66.84,195600.0,43.6188,43.6188,43.4755,43.5341,195600.0
2010-04-27 15:50:00,66.86,66.92,66.5,66.61,329200.0,43.5471,43.5862,43.3127,43.3843,329200.0
2010-04-28 09:30:00,67.27,67.27,66.61,66.94,130800.0,43.8142,43.8142,43.3843,43.5992,130800.0
2010-04-28 09:40:00,66.91,67.7,66.85,67.62,115200.0,43.5797,44.0942,43.5406,44.0421,115200.0
2010-04-28 09:50:00,67.65,67.67,67.11,67.24,160500.0,44.0617,44.0747,43.71,43.7946,160500.0
2010-04-28 10:00:00,67.27,67.28,66.69,66.74,100800.0,43.8142,43.8207,43.4364,43.469,100800.0
2010-04-28 10:10:00,66.73,67.15,66.65,67.07,71200.0,43.4625,43.736,43.4104,43.6839,71200.0
2010-04-28 10:20:00,67.1,67.46,66.91,67.37,86700.0,43.7034,43.9379,43.5797,43.8793,86700.0
2010-04-28 10:30:00,67.37,67.5,67.02,67.18,106200.0,43.8793,43.964,43.6513,43.7556,106200.0
2010-04-28 10:40:00,67.2,67.5,67.14,67.25,92400.0,43.7686,43.964,43.7295,43.8011,92400.0
2010-04-28 10:50:00,67.22,67.74,67.16,67.74,114800.0,43.7816,44.1203,43.7425,44.1203,114800.0
2010-04-28 11:00:00,67.7,67.92,67.58,67.68,147000.0,44.0942,44.2375,44.0161,44.0812,147000.0
2010-04-28 11:10:00,67.68,67.86,67.6,67.85,76900.0,44.0812,44.1984,44.0291,44.1919,76900.0
2010-04-28 11:20:00,67.88,67.9,67.27,67.37,144500.0,44.2115,44.2245,43.8142,43.8793,144500.0
2010-04-28 11:30:00,67.46,67.51,66.8,67.13,136600.0,43.9379,43.9705,43.5081,43.723,136600.0
2010-04-28 11:40:00,67.14,67.49,67.07,67.4,125000.0,43.7295,43.9575,43.6839,43.8988,125000.0
2010-04-28 11:50:00,67.4,67.6,67.18,67.44,79600.0,43.8988,44.0291,43.7556,43.9249,79600.0
2010-04-28 12:00:00,67.43,67.48,66.92,67.06,118700.0,43.9184,43.9509,43.5862,43.6774,118700.0
2010-04-28 12:10:00,67.08,67.21,66.92,67.15,88100.0,43.6904,43.7751,43.5862,43.736,88100.0
2010-04-28 12:20:00,67.13,67.39,67.05,67.33,66000.0,43.723,43.8923,43.6709,43.8533,66000.0
2010-04-28 12:30:00,67.32,67.48,67.27,67.39,55900.0,43.8467,43.9509,43.8142,43.8923,55900.0
2010-04-28 12:40:00,67.43,67.52,67.29,67.51,47300.0,43.9184,43.977,43.8272,43.9705,47300.0
2010-04-28 12:50:00,67.51,67.73,67.51,67.66,56900.0,43.9705,44.1138,43.9705,44.0682,56900.0
2010-04-28 13:00:00,67.68,67.92,67.58,67.82,77300.0,44.0812,44.2375,44.0161,44.1724,77300.0
2010-04-28 13:10:00,67.83,67.84,67.65,67.65,45700.0,44.1789,44.1854,44.0617,44.0617,45700.0
2010-04-28 13:20:00,67.65,67.74,67.55,67.55,40600.0,44.0617,44.1203,43.9965,43.9965,40600.0
2010-04-28 13:30:00,67.55,67.65,67.5,67.56,86500.0,43.9965,44.0617,43.964,44.0031,86500.0
2010-04-28 13:40:00,67.57,67.71,67.48,67.66,84300.0,44.0096,44.1008,43.9509,44.0682,84300.0
2010-04-28 13:50:00,67.67,67.72,67.59,67.66,45500.0,44.0747,44.1073,44.0226,44.0682,45500.0
2010-04-28 14:00:00,67.66,67.67,67.51,67.53,42400.0,44.0682,44.0747,43.9705,43.9835,42400.0
2010-04-28 14:10:00,67.53,67.64,67.37,67.43,79900.0,43.9835,44.0552,43.8793,43.9184,79900.0
2010-04-28 14:20:00,67.41,67.92,67.39,67.74,119500.0,43.9054,44.2375,43.8923,44.1203,119500.0
2010-04-28 14:30:00,67.74,67.9,67.63,67.85,122700.0,44.1203,44.2245,44.0486,44.1919,122700.0
2010-04-28 14:40:00,67.83,67.95,67.7,67.7,105500.0,44.1789,44.2571,44.0942,44.0942,105500.0
2010-04-28 14:50:00,67.72,67.98,67.72,67.85,92100.0,44.1073,44.2766,44.1073,44.1919,92100.0
2010-04-28 15:00:00,67.85,68.0,67.67,67.74,91300.0,44.1919,44.2896,44.0747,44.1203,91300.0
2010-04-28 15:10:00,67.74,67.74,67.54,67.67,105000.0,44.1203,44.1203,43.99,44.0747,105000.0
2010-04-28 15:20:00,67.67,67.73,67.53,67.57,85800.0,44.0747,44.1138,43.9835,44.0096,85800.0
2010-04-28 15:30:00,67.57,67.67,67.46,67.57,137500.0,44.0096,44.0747,43.9379,44.0096,137500.0
2010-04-28 15:40:00,67.57,67.58,67.25,67.29,168200.0,44.0096,44.0161,43.8011,43.8272,168200.0
2010-04-28 15:50:00,67.29,67.54,67.26,67.47,258100.0,43.8272,43.99,43.8077,43.9444,258100.0
2010-04-29 09:30:00,67.92,68.84,67.92,68.69,167600.0,44.2375,44.8367,44.2375,44.739,167600.0
2010-04-29 09:40:00,68.71,69.0,68.61,68.69,114700.0,44.7521,44.941,44.6869,44.739,114700.0
2010-04-29 09:50:00,68.67,68.84,68.52,68.57,88200.0,44.726,44.8367,44.6283,44.6609,88200.0
2010-04-29 10:00:00,68.58,68.78,68.48,68.61,67900.0,44.6674,44.7977,44.6023,44.6869,67900.0
2010-04-29 10:10:00,68.57,68.65,68.5,68.54,65800.0,44.6609,44.713,44.6153,44.6413,65800.0
2010-04-29 10:20:00,68.57,68.94,68.53,68.84,104000.0,44.6609,44.9019,44.6348,44.8367,104000.0
2010-04-29 10:30:00,68.84,68.84,68.01,68.03,184600.0,44.8367,44.8367,44.2961,44.3092,184600.0
2010-04-29 10:40:00,68.02,68.26,67.87,68.24,87300.0,44.3027,44.459,44.205,44.446,87300.0
2010-04-29 10:50:00,68.21,68.51,68.2,68.47,105800.0,44.4264,44.6218,44.4199,44.5958,105800.0
2010-04-29 11:00:00,68.45,68.51,67.88,67.89,117200.0,44.5827,44.6218,44.2115,44.218,117200.0
2010-04-29 11:10:00,67.9,67.9,67.3,67.48,225500.0,44.2245,44.2245,43.8337,43.9509,225500.0
2010-04-29 11:20:00,67.48,67.87,67.35,67.83,110100.0,43.9509,44.205,43.8663,44.1789,110100.0
2010-04-29 11:30:00,67.83,67.84,67.44,67.64,210600.0,44.1789,44.1854,43.9249,44.0552,210600.0
2010-04-29 11:40:00,67.62,67.78,67.61,67.65,78700.0,44.0421,44.1463,44.0356,44.0617,78700.0
2010-04-29 11:50:00,67.65,67.78,67.55,67.78,47900.0,44.0617,44.1463,43.9965,44.1463,47900.0
2010-04-29 12:00:00,67.78,67.94,67.78,67.91,84500.0,44.1463,44.2506,44.1463,44.231,84500.0
2010-04-29 12:10:00,67.89,67.9,67.75,67.77,38100.0,44.218,44.2245,44.1268,44.1398,38100.0
2010-04-29 12:20:00,67.77,67.79,67.39,67.49,76700.0,44.1398,44.1529,43.8923,43.9575,76700.0
2010-04-29 12:30:00,67.5,67.74,67.46,67.59,64100.0,43.964,44.1203,43.9379,44.0226,64100.0
2010-04-29 12:40:00,67.57,67.83,67.53,67.62,83800.0,44.0096,44.1789,43.9835,44.0421,83800.0
2010-04-29 12:50:00,67.6,67.64,67.37,67.38,55900.0,44.0291,44.0552,43.8793,43.8858,55900.0
2010-04-29 13:00:00,67.38,67.42,66.97,67.17,116600.0,43.8858,43.9119,43.6188,43.749,116600.0
2010-04-29 13:10:00,67.18,67.35,67.09,67.31,110500.0,43.7556,43.8663,43.6969,43.8402,110500.0
2010-04-29 13:20:00,67.31,67.54,67.14,67.14,87900.0,43.8402,43.99,43.7295,43.7295,87900.0
2010-04-29 13:30:00,67.14,67.49,67.14,67.45,78900.0,43.7295,43.9575,43.7295,43.9314,78900.0
2010-04-29 13:40:00,67.45,67.67,67.45,67.66,85100.0,43.9314,44.0747,43.9314,44.0682,85100.0
2010-04-29 13:50:00,67.67,67.71,67.52,67.67,53100.0,44.0747,44.1008,43.977,44.0747,53100.0
2010-04-29 14:00:00,67.65,67.9,67.65,67.87,89400.0,44.0617,44.2245,44.0617,44.205,89400.0
2010-04-29 14:10:00,67.86,68.03,67.83,67.87,66800.0,44.1984,44.3092,44.1789,44.205,66800.0
2010-04-29 14:20:00,67.87,67.91,67.74,67.82,31000.0,44.205,44.231,44.1203,44.1724,31000.0
2010-04-29 14:30:00,67.81,67.82,67.6,67.6,45000.0,44.1659,44.1724,44.0291,44.0291,45000.0
2010-04-29 14:40:00,67.59,67.69,67.57,67.63,32500.0,44.0226,44.0877,44.0096,44.0486,32500.0
2010-04-29 14:50:00,67.61,67.64,67.35,67.38,55600.0,44.0356,44.0552,43.8663,43.8858,55600.0
2010-04-29 15:00:00,67.38,67.45,67.29,67.35,104400.0,43.8858,43.9314,43.8272,43.8663,104400.0
2010-04-29 15:10:00,67.35,67.41,67.22,67.23,59500.0,43.8663,43.9054,43.7816,43.7881,59500.0
2010-04-29 15:20:00,67.22,67.36,67.14,67.29,92800.0,43.7816,43.8728,43.7295,43.8272,92800.0
2010-04-29 15:30:00,67.29,67.41,67.22,67.4,193800.0,43.8272,43.9054,43.7816,43.8988,193800.0
2010-04-29 15:40:00,67.38,67.47,67.28,67.4,140300.0,43.8858,43.9444,43.8207,43.8988,140300.0
2010-04-29 15:50:00,67.4,67.52,67.31,67.32,234000.0,43.8988,43.977,43.8402,43.8467,234000.0
2010-04-30 09:30:00,67.59,68.19,67.26,67.58,332900.0,44.0226,44.4134,43.8077,44.0161,332900.0
2010-04-30 09:40:00,67.57,68.2,67.45,68.17,247700.0,44.0096,44.4199,43.9314,44.4004,247700.0
2010-04-30 09:50:00,68.17,68.94,68.15,68.88,287700.0,44.4004,44.9019,44.3873,44.8628,287700.0
2010-04-30 10:00:00,68.83,68.83,67.52,67.63,282400.0,44.8302,44.8302,43.977,44.0486,282400.0
2010-04-30 10:10:00,67.58,67.65,67.3,67.55,135200.0,44.0161,44.0617,43.8337,43.9965,135200.0
2010-04-30 10:20:00,67.53,67.95,67.52,67.58,222400.0,43.9835,44.2571,43.977,44.0161,222400.0
2010-04-30 10:30:00,67.58,67.74,67.48,67.64,145900.0,44.0161,44.1203,43.9509,44.0552,145900.0
2010-04-30 10:40:00,67.65,68.15,67.63,67.96,71200.0,44.0617,44.3873,44.0486,44.2636,71200.0
2010-04-30 10:50:00,67.97,68.17,67.95,68.01,72100.0,44.2701,44.4004,44.2571,44.2961,72100.0
2010-04-30 11:00:00,68.02,68.11,67.79,68.03,132000.0,44.3027,44.3613,44.1529,44.3092,132000.0
2010-04-30 11:10:00,68.08,68.3,68.01,68.21,100400.0,44.3417,44.485,44.2961,44.4264,100400.0
2010-04-30 11:20:00,68.21,68.57,68.21,68.37,104600.0,44.4264,44.6609,44.4264,44.5306,104600.0
2010-04-30 11:30:00,68.38,68.7,68.33,68.59,42000.0,44.5371,44.7456,44.5046,44.6739,42000.0
2010-04-30 11:40:00,68.6,68.67,68.28,68.45,74100.0,44.6804,44.726,44.472,44.5827,74100.0
2010-04-30 11:50:00,68.45,68.56,68.36,68.48,43300.0,44.5827,44.6544,44.5241,44.6023,43300.0
2010-04-30 12:00:00,68.49,68.62,68.32,68.33,49700.0,44.6088,44.6935,44.4981,44.5046,49700.0
2010-04-30 12:10:00,68.33,68.34,67.99,68.02,57000.0,44.5046,44.5111,44.2831,44.3027,57000.0
2010-04-30 12:20:00,67.97,68.09,67.82,67.93,55400.0,44.2701,44.3483,44.1724,44.244,55400.0
2010-04-30 12:30:00,67.94,68.09,67.89,67.99,65700.0,44.2506,44.3483,44.218,44.2831,65700.0
2010-04-30 12:40:00,67.95,68.15,67.95,68.0,31700.0,44.2571,44.3873,44.2571,44.2896,31700.0
2010-04-30 12:50:00,67.99,68.03,67.74,67.94,40400.0,44.2831,44.3092,44.1203,44.2506,40400.0
2010-04-30 13:00:00,67.93,68.08,67.71,67.88,37600.0,44.244,44.3417,44.1008,44.2115,37600.0
2010-04-30 13:10:00,67.9,68.22,67.9,68.19,31800.0,44.2245,44.4329,44.2245,44.4134,31800.0
2010-04-30 13:20:00,68.18,68.2,67.97,68.2,26500.0,44.4069,44.4199,44.2701,44.4199,26500.0
2010-04-30 13:30:00,68.17,68.3,68.14,68.23,50100.0,44.4004,44.485,44.3808,44.4394,50100.0
2010-04-30 13:40:00,68.22,68.5,68.21,68.37,35800.0,44.4329,44.6153,44.4264,44.5306,35800.0
2010-04-30 13:50:00,68.36,68.38,68.17,68.22,30200.0,44.5241,44.5371,44.4004,44.4329,30200.0
2010-04-30 14:00:00,68.23,68.34,68.13,68.3,35800.0,44.4394,44.5111,44.3743,44.485,35800.0
2010-04-30 14:10:00,68.31,68.5,68.2,68.43,40100.0,44.4915,44.6153,44.4199,44.5697,40100.0
2010-04-30 14:20:00,68.43,68.57,68.4,68.46,38900.0,44.5697,44.6609,44.5502,44.5892,38900.0
2010-04-30 14:30:00,68.47,68.48,68.08,68.1,61900.0,44.5958,44.6023,44.3417,44.3548,61900.0
2010-04-30 14:40:00,68.06,68.24,67.95,68.13,99300.0,44.3287,44.446,44.2571,44.3743,99300.0
2010-04-30 14:50:00,68.12,68.26,68.08,68.19,62000.0,44.3678,44.459,44.3417,44.4134,62000.0
2010-04-30 15:00:00,68.18,68.26,68.05,68.06,95400.0,44.4069,44.459,44.3222,44.3287,95400.0
2010-04-30 15:10:00,68.05,68.27,68.0,68.19,97600.0,44.3222,44.4655,44.2896,44.4134,97600.0
2010-04-30 15:20:00,68.19,68.23,68.03,68.12,78700.0,44.4134,44.4394,44.3092,44.3678,78700.0
2010-04-30 15:30:00,68.12,68.16,67.85,67.9,168200.0,44.3678,44.3938,44.1919,44.2245,168200.0
2010-04-30 15:40:00,67.89,67.9,67.48,67.63,438000.0,44.218,44.2245,43.9509,44.0486,438000.0
2010-04-30 15:50:00,67.63,67.67,67.3,67.33,520900.0,44.0486,44.0747,43.8337,43.8533,520900.0
2010-05-03 09:30:00,67.54,68.08,67.54,67.85,124500.0,43.99,44.3417,43.99,44.1919,124500.0
2010-05-03 09:40:00,67.87,67.94,67.35,67.39,102000.0,44.205,44.2506,43.8663,43.8923,102000.0
2010-05-03 09:50:00,67.39,67.62,67.33,67.59,90800.0,43.8923,44.0421,43.8533,44.0226,90800.0
2010-05-03 10:00:00,67.58,67.6,67.26,67.47,103100.0,44.0161,44.0291,43.8077,43.9444,103100.0
2010-05-03 10:10:00,67.45,67.67,67.45,67.64,82900.0,43.9314,44.0747,43.9314,44.0552,82900.0
2010-05-03 10:20:00,67.65,67.81,67.63,67.68,67000.0,44.0617,44.1659,44.0486,44.0812,67000.0
2010-05-03 10:30:00,67.69,67.7,67.33,67.38,92200.0,44.0877,44.0942,43.8533,43.8858,92200.0
2010-05-03 10:40:00,67.39,67.55,67.3,67.36,57700.0,43.8923,43.9965,43.8337,43.8728,57700.0
2010-05-03 10:50:00,67.34,67.38,67.0,67.1,60100.0,43.8598,43.8858,43.6383,43.7034,60100.0
2010-05-03 11:00:00,67.09,67.38,67.04,67.28,68300.0,43.6969,43.8858,43.6644,43.8207,68300.0
2010-05-03 11:10:00,67.27,67.42,67.25,67.38,44200.0,43.8142,43.9119,43.8011,43.8858,44200.0
2010-05-03 11:20:00,67.38,67.61,67.38,67.55,46800.0,43.8858,44.0356,43.8858,43.9965,46800.0
2010-05-03 11:30:00,67.54,67.72,67.52,67.67,46400.0,43.99,44.1073,43.977,44.0747,46400.0
2010-05-03 11:40:00,67.66,67.73,67.53,67.69,64100.0,44.0682,44.1138,43.9835,44.0877,64100.0
2010-05-03 11:50:00,67.7,67.76,67.6,67.69,75100.0,44.0942,44.1333,44.0291,44.0877,75100.0
2010-05-03 12:00:00,67.7,67.73,67.56,67.63,59000.0,44.0942,44.1138,44.0031,44.0486,59000.0
2010-05-03 12:10:00,67.63,67.85,67.61,67.85,25500.0,44.0486,44.1919,44.0356,44.1919,25500.0
2010-05-03 12:20:00,67.85,68.31,67.81,68.24,128700.0,44.1919,44.4915,44.1659,44.446,128700.0
2010-05-03 12:30:00,68.26,68.43,68.24,68.36,138800.0,44.459,44.5697,44.446,44.5241,138800.0
2010-05-03 12:40:00,68.35,68.39,68.2,68.3,42300.0,44.5176,44.5436,44.4199,44.485,42300.0
2010-05-03 12:50:00,68.29,68.31,68.0,68.05,101800.0,44.4785,44.4915,44.2896,44.3222,101800.0
2010-05-03 13:00:00,68.05,68.07,67.78,67.89,67400.0,44.3222,44.3352,44.1463,44.218,67400.0
2010-05-03 13:10:00,67.87,68.0,67.78,67.84,213800.0,44.205,44.2896,44.1463,44.1854,213800.0
2010-05-03 13:20:00,67.84,67.85,67.7,67.85,48300.0,44.1854,44.1919,44.0942,44.1919,48300.0
2010-05-03 13:30:00,67.84,68.0,67.83,67.95,63600.0,44.1854,44.2896,44.1789,44.2571,63600.0
2010-05-03 13:40:00,67.97,68.0,67.85,67.89,40800.0,44.2701,44.2896,44.1919,44.218,40800.0
2010-05-03 13:50:00,67.9,68.11,67.9,68.08,102800.0,44.2245,44.3613,44.2245,44.3417,102800.0
2010-05-03 14:00:00,68.09,68.38,68.07,68.28,145800.0,44.3483,44.5371,44.3352,44.472,145800.0
2010-05-03 14:10:00,68.26,68.38,68.2,68.36,124600.0,44.459,44.5371,44.4199,44.5241,124600.0
2010-05-03 14:20:00,68.38,68.78,68.38,68.6,120100.0,44.5371,44.7977,44.5371,44.6804,120100.0
2010-05-03 14:30:00,68.59,68.61,68.34,68.37,69200.0,44.6739,44.6869,44.5111,44.5306,69200.0
2010-05-03 14:40:00,68.38,68.5,68.24,68.32,40600.0,44.5371,44.6153,44.446,44.4981,40600.0
2010-05-03 14:50:00,68.33,68.59,68.33,68.41,85000.0,44.5046,44.6739,44.5046,44.5567,85000.0
2010-05-03 15:00:00,68.4,68.43,68.05,68.1,158300.0,44.5502,44.5697,44.3222,44.3548,158300.0
2010-05-03 15:10:00,68.08,68.1,67.79,67.94,107200.0,44.3417,44.3548,44.1529,44.2506,107200.0
2010-05-03 15:20:00,67.92,67.94,67.72,67.76,118600.0,44.2375,44.2506,44.1073,44.1333,118600.0
2010-05-03 15:30:00,67.75,67.95,67.72,67.75,163500.0,44.1268,44.2571,44.1073,44.1268,163500.0
2010-05-03 15:40:00,67.76,68.11,67.74,68.09,186000.0,44.1333,44.3613,44.1203,44.3483,186000.0
2010-05-03 15:50:00,68.09,68.23,68.04,68.13,223900.0,44.3483,44.4394,44.3157,44.3743,223900.0
2010-05-04 09:30:00,67.07,67.23,66.25,66.42,198600.0,43.6839,43.7881,43.1498,43.2606,198600.0
2010-05-04 09:40:00,66.35,66.71,66.32,66.61,163800.0,43.215,43.4494,43.1954,43.3843,163800.0
2010-05-04 09:50:00,66.67,66.85,66.12,66.37,159700.0,43.4234,43.5406,43.0652,43.228,159700.0
2010-05-04 10:00:00,66.37,66.54,66.17,66.2,166100.0,43.228,43.3387,43.0977,43.1173,166100.0
2010-05-04 10:10:00,66.16,66.31,66.09,66.29,110000.0,43.0912,43.1889,43.0456,43.1759,110000.0
2010-05-04 10:20:00,66.28,66.66,66.25,66.28,77800.0,43.1694,43.4169,43.1498,43.1694,77800.0
2010-05-04 10:30:00,66.29,66.29,65.57,65.84,234600.0,43.1759,43.1759,42.7069,42.8828,234600.0
2010-05-04 10:40:00,65.83,65.98,65.77,65.83,84700.0,42.8763,42.974,42.8372,42.8763,84700.0
2010-05-04 10:50:00,65.8,65.95,65.75,65.75,163600.0,42.8567,42.9544,42.8242,42.8242,163600.0
2010-05-04 11:00:00,65.74,65.97,65.65,65.96,114400.0,42.8177,42.9675,42.759,42.9609,114400.0
2010-05-04 11:10:00,65.96,66.13,65.85,66.13,43400.0,42.9609,43.0717,42.8893,43.0717,43400.0
2010-05-04 11:20:00,66.13,66.63,66.12,66.18,87300.0,43.0717,43.3973,43.0652,43.1042,87300.0
2010-05-04 11:30:00,66.19,66.61,66.17,66.52,63600.0,43.1107,43.3843,43.0977,43.3257,63600.0
2010-05-04 11:40:00,66.52,66.71,66.39,66.49,56200.0,43.3257,43.4494,43.241,43.3061,56200.0
2010-05-04 11:50:00,66.46,66.53,66.14,66.25,45200.0,43.2866,43.3322,43.0782,43.1498,45200.0
2010-05-04 12:00:00,66.25,66.26,65.96,66.16,48600.0,43.1498,43.1563,42.9609,43.0912,48600.0
2010-05-04 12:10:00,66.12,66.39,66.0,66.17,50100.0,43.0652,43.241,42.987,43.0977,50100.0
2010-05-04 12:20:00,66.12,66.15,65.72,66.01,68800.0,43.0652,43.0847,42.8046,42.9935,68800.0
2010-05-04 12:30:00,66.0,66.29,65.98,66.23,69600.0,42.987,43.1759,42.974,43.1368,69600.0
2010-05-04 12:40:00,66.24,66.37,66.1,66.31,67100.0,43.1433,43.228,43.0521,43.1889,67100.0
2010-05-04 12:50:00,66.32,66.39,66.19,66.24,40000.0,43.1954,43.241,43.1107,43.1433,40000.0
2010-05-04 13:00:00,66.25,66.39,66.24,66.24,60400.0,43.1498,43.241,43.1433,43.1433,60400.0
2010-05-04 13:10:00,66.25,66.33,66.12,66.14,96800.0,43.1498,43.2019,43.0652,43.0782,96800.0
2010-05-04 13:20:00,66.15,66.32,66.11,66.16,37900.0,43.0847,43.1954,43.0586,43.0912,37900.0
2010-05-04 13:30:00,66.15,66.32,66.11,66.2,71100.0,43.0847,43.1954,43.0586,43.1173,71100.0
2010-05-04 13:40:00,66.21,66.49,66.14,66.44,75600.0,43.1238,43.3061,43.0782,43.2736,75600.0
2010-05-04 13:50:00,66.45,66.45,66.11,66.16,37500.0,43.2801,43.2801,43.0586,43.0912,37500.0
2010-05-04 14:00:00,66.15,66.25,66.08,66.2,77500.0,43.0847,43.1498,43.0391,43.1173,77500.0
2010-05-04 14:10:00,66.21,66.33,66.0,66.01,56300.0,43.1238,43.2019,42.987,42.9935,56300.0
2010-05-04 14:20:00,66.02,66.27,65.98,66.09,76000.0,43.0,43.1629,42.974,43.0456,76000.0
2010-05-04 14:30:00,66.07,66.25,66.02,66.06,87600.0,43.0326,43.1498,43.0,43.0261,87600.0
2010-05-04 14:40:00,66.03,66.24,66.01,66.06,41200.0,43.0065,43.1433,42.9935,43.0261,41200.0
2010-05-04 14:50:00,66.08,66.36,66.08,66.3,82900.0,43.0391,43.2215,43.0391,43.1824,82900.0
2010-05-04 15:00:00,66.29,66.4,66.01,66.35,63100.0,43.1759,43.2475,42.9935,43.215,63100.0
2010-05-04 15:10:00,66.31,66.53,66.29,66.49,70600.0,43.1889,43.3322,43.1759,43.3061,70600.0
2010-05-04 15:20:00,66.5,66.61,66.29,66.46,136400.0,43.3127,43.3843,43.1759,43.2866,136400.0
2010-05-04 15:30:00,66.45,66.53,66.15,66.3,115100.0,43.2801,43.3322,43.0847,43.1824,115100.0
2010-05-04 15:40:00,66.3,66.35,66.0,66.24,190800.0,43.1824,43.215,42.987,43.1433,190800.0
2010-05-04 15:50:00,66.24,66.58,66.17,66.35,263700.0,43.1433,43.3648,43.0977,43.215,263700.0
2010-05-05 09:30:00,67.27,67.47,66.08,66.51,479600.0,43.8142,43.9444,43.0391,43.3192,479600.0
2010-05-05 09:40:00,66.54,66.89,66.02,66.13,468900.0,43.3387,43.5667,43.0,43.0717,468900.0
2010-05-05 09:50:00,66.11,67.14,65.56,67.07,437200.0,43.0586,43.7295,42.7004,43.6839,437200.0
2010-05-05 10:00:00,67.03,67.64,66.76,67.32,420800.0,43.6579,44.0552,43.482,43.8467,420800.0
2010-05-05 10:10:00,67.34,68.13,67.27,68.03,388100.0,43.8598,44.3743,43.8142,44.3092,388100.0
2010-05-05 10:20:00,68.01,68.07,67.42,67.58,195000.0,44.2961,44.3352,43.9119,44.0161,195000.0
2010-05-05 10:30:00,67.6,67.9,67.42,67.7,182900.0,44.0291,44.2245,43.9119,44.0942,182900.0
2010-05-05 10:40:00,67.71,68.64,67.63,68.6,297300.0,44.1008,44.7065,44.0486,44.6804,297300.0
2010-05-05 10:50:00,68.6,68.6,68.1,68.12,222600.0,44.6804,44.6804,44.3548,44.3678,222600.0
2010-05-05 11:00:00,68.1,68.1,67.56,67.65,174500.0,44.3548,44.3548,44.0031,44.0617,174500.0
2010-05-05 11:10:00,67.62,68.33,67.61,68.33,162500.0,44.0421,44.5046,44.0356,44.5046,162500.0
2010-05-05 11:20:00,68.33,68.59,68.22,68.28,141900.0,44.5046,44.6739,44.4329,44.472,141900.0
2010-05-05 11:30:00,68.27,68.39,67.96,68.15,155700.0,44.4655,44.5436,44.2636,44.3873,155700.0
2010-05-05 11:40:00,68.14,68.5,68.1,68.2,282800.0,44.3808,44.6153,44.3548,44.4199,282800.0
2010-05-05 11:50:00,68.2,68.35,67.96,68.18,152300.0,44.4199,44.5176,44.2636,44.4069,152300.0
2010-05-05 12:00:00,68.19,68.43,68.02,68.35,122400.0,44.4134,44.5697,44.3027,44.5176,122400.0
2010-05-05 12:10:00,68.34,68.52,68.22,68.49,91000.0,44.5111,44.6283,44.4329,44.6088,91000.0
2010-05-05 12:20:00,68.5,68.5,68.13,68.2,63900.0,44.6153,44.6153,44.3743,44.4199,63900.0
2010-05-05 12:30:00,68.2,68.34,67.99,68.0,58200.0,44.4199,44.5111,44.2831,44.2896,58200.0
2010-05-05 12:40:00,68.01,68.02,67.68,67.96,85600.0,44.2961,44.3027,44.0812,44.2636,85600.0
2010-05-05 12:50:00,67.97,68.04,67.79,67.93,75100.0,44.2701,44.3157,44.1529,44.244,75100.0
2010-05-05 13:00:00,67.94,67.95,67.53,67.57,122400.0,44.2506,44.2571,43.9835,44.0096,122400.0
2010-05-05 13:10:00,67.57,67.67,67.41,67.47,101900.0,44.0096,44.0747,43.9054,43.9444,101900.0
2010-05-05 13:20:00,67.47,67.99,67.47,67.74,133500.0,43.9444,44.2831,43.9444,44.1203,133500.0
2010-05-05 13:30:00,67.74,67.77,67.31,67.67,125400.0,44.1203,44.1398,43.8402,44.0747,125400.0
2010-05-05 13:40:00,67.66,67.67,67.34,67.5,98500.0,44.0682,44.0747,43.8598,43.964,98500.0
2010-05-05 13:50:00,67.49,67.72,67.3,67.6,201100.0,43.9575,44.1073,43.8337,44.0291,201100.0
2010-05-05 14:00:00,67.57,67.66,67.5,67.53,94700.0,44.0096,44.0682,43.964,43.9835,94700.0
2010-05-05 14:10:00,67.55,67.7,67.48,67.64,168800.0,43.9965,44.0942,43.9509,44.0552,168800.0
2010-05-05 14:20:00,67.65,67.7,67.49,67.55,187100.0,44.0617,44.0942,43.9575,43.9965,187100.0
2010-05-05 14:30:00,67.56,67.75,67.4,67.43,152300.0,44.0031,44.1268,43.8988,43.9184,152300.0
2010-05-05 14:40:00,67.43,67.69,67.38,67.44,263100.0,43.9184,44.0877,43.8858,43.9249,263100.0
2010-05-05 14:50:00,67.46,67.61,67.25,67.58,220500.0,43.9379,44.0356,43.8011,44.0161,220500.0
2010-05-05 15:00:00,67.59,67.6,67.31,67.48,197000.0,44.0226,44.0291,43.8402,43.9509,197000.0
2010-05-05 15:10:00,67.48,67.72,67.38,67.66,227500.0,43.9509,44.1073,43.8858,44.0682,227500.0
2010-05-05 15:20:00,67.65,67.8,67.59,67.59,205500.0,44.0617,44.1594,44.0226,44.0226,205500.0
2010-05-05 15:30:00,67.59,67.64,67.1,67.24,256000.0,44.0226,44.0552,43.7034,43.7946,256000.0
2010-05-05 15:40:00,67.24,67.46,67.11,67.3,276300.0,43.7946,43.9379,43.71,43.8337,276300.0
2010-05-05 15:50:00,67.31,67.77,67.28,67.52,393600.0,43.8402,44.1398,43.8207,43.977,393600.0
2010-05-06 09:30:00,67.14,67.8,67.1,67.75,207600.0,43.7295,44.1594,43.7034,44.1268,207600.0
2010-05-06 09:40:00,67.76,68.2,67.57,68.15,186700.0,44.1333,44.4199,44.0096,44.3873,186700.0
2010-05-06 09:50:00,68.16,68.28,67.62,68.22,224700.0,44.3938,44.472,44.0421,44.4329,224700.0
2010-05-06 10:00:00,68.2,68.41,67.9,67.95,163000.0,44.4199,44.5567,44.2245,44.2571,163000.0
2010-05-06 10:10:00,67.94,68.42,67.94,68.25,128300.0,44.2506,44.5632,44.2506,44.4525,128300.0
2010-05-06 10:20:00,68.25,68.4,67.96,67.99,110800.0,44.4525,44.5502,44.2636,44.2831,110800.0
2010-05-06 10:30:00,67.97,68.13,67.6,67.95,266300.0,44.2701,44.3743,44.0291,44.2571,266300.0
2010-05-06 10:40:00,67.95,68.21,67.8,68.19,193100.0,44.2571,44.4264,44.1594,44.4134,193100.0
2010-05-06 10:50:00,68.19,68.43,68.0,68.03,259600.0,44.4134,44.5697,44.2896,44.3092,259600.0
2010-05-06 11:00:00,68.05,68.05,67.5,67.55,205800.0,44.3222,44.3222,43.964,43.9965,205800.0
2010-05-06 11:10:00,67.56,67.6,67.26,67.54,130300.0,44.0031,44.0291,43.8077,43.99,130300.0
2010-05-06 11:20:00,67.55,68.05,67.55,67.95,140400.0,43.9965,44.3222,43.9965,44.2571,140400.0
2010-05-06 11:30:00,67.96,68.0,67.65,67.7,146000.0,44.2636,44.2896,44.0617,44.0942,146000.0
2010-05-06 11:40:00,67.65,67.66,67.17,67.2,161300.0,44.0617,44.0682,43.749,43.7686,161300.0
2010-05-06 11:50:00,67.22,67.52,67.17,67.49,110100.0,43.7816,43.977,43.749,43.9575,110100.0
2010-05-06 12:00:00,67.49,67.88,67.37,67.69,93800.0,43.9575,44.2115,43.8793,44.0877,93800.0
2010-05-06 12:10:00,67.67,68.06,67.63,67.9,132500.0,44.0747,44.3287,44.0486,44.2245,132500.0
2010-05-06 12:20:00,67.91,68.0,67.78,67.84,52700.0,44.231,44.2896,44.1463,44.1854,52700.0
2010-05-06 12:30:00,67.84,68.0,67.77,67.91,69700.0,44.1854,44.2896,44.1398,44.231,69700.0
2010-05-06 12:40:00,67.88,67.93,67.58,67.63,58000.0,44.2115,44.244,44.0161,44.0486,58000.0
2010-05-06 12:50:00,67.63,67.84,67.53,67.83,65600.0,44.0486,44.1854,43.9835,44.1789,65600.0
2010-05-06 13:00:00,67.84,67.96,67.44,67.62,80400.0,44.1854,44.2636,43.9249,44.0421,80400.0
2010-05-06 13:10:00,67.63,67.65,67.18,67.32,129900.0,44.0486,44.0617,43.7556,43.8467,129900.0
2010-05-06 13:20:00,67.34,67.37,66.93,67.12,145700.0,43.8598,43.8793,43.5927,43.7165,145700.0
2010-05-06 13:30:00,67.11,67.26,66.93,66.94,117900.0,43.71,43.8077,43.5927,43.5992,117900.0
2010-05-06 13:40:00,66.95,67.16,66.77,66.94,154100.0,43.6058,43.7425,43.4885,43.5992,154100.0
2010-05-06 13:50:00,66.95,67.0,66.6,66.6,148200.0,43.6058,43.6383,43.3778,43.3778,148200.0
2010-05-06 14:00:00,66.58,66.68,66.16,66.17,214100.0,43.3648,43.4299,43.0912,43.0977,214100.0
2010-05-06 14:10:00,66.18,66.39,65.81,65.81,245800.0,43.1042,43.241,42.8632,42.8632,245800.0
2010-05-06 14:20:00,65.81,66.75,65.21,65.77,347100.0,42.8632,43.4755,42.4725,42.8372,347100.0
2010-05-06 14:30:00,65.77,65.88,64.58,64.64,323500.0,42.8372,42.9088,42.0621,42.1012,323500.0
2010-05-06 14:40:00,64.63,64.84,61.95,64.17,325000.0,42.0947,42.2315,40.3492,41.7951,325000.0
2010-05-06 14:50:00,64.28,65.67,63.3,64.61,200100.0,41.8667,42.7721,41.2284,42.0817,200100.0
2010-05-06 15:00:00,64.64,65.92,63.99,65.88,248000.0,42.1012,42.9349,41.6778,42.9088,248000.0
2010-05-06 15:10:00,65.87,66.06,65.12,66.0,296400.0,42.9023,43.0261,42.4138,42.987,296400.0
2010-05-06 15:20:00,65.99,66.13,64.93,65.75,326000.0,42.9805,43.0717,42.2901,42.8242,326000.0
2010-05-06 15:30:00,65.74,66.39,65.58,66.1,279400.0,42.8177,43.241,42.7134,43.0521,279400.0
2010-05-06 15:40:00,66.11,67.13,66.08,66.93,366300.0,43.0586,43.723,43.0391,43.5927,366300.0
2010-05-06 15:50:00,66.93,66.94,65.99,66.0,373600.0,43.5927,43.5992,42.9805,42.987,373600.0
2010-05-07 09:30:00,65.73,67.0,64.8,66.97,329000.0,42.8111,43.6383,42.2054,43.6188,329000.0
2010-05-07 09:40:00,66.94,67.19,66.24,66.3,268200.0,43.5992,43.7621,43.1433,43.1824,268200.0
2010-05-07 09:50:00,66.33,66.77,65.98,66.15,186900.0,43.2019,43.4885,42.974,43.0847,186900.0
2010-05-07 10:00:00,66.18,66.29,65.55,65.85,242400.0,43.1042,43.1759,42.6939,42.8893,242400.0
2010-05-07 10:10:00,65.86,66.02,65.27,65.39,156300.0,42.8958,43.0,42.5115,42.5897,156300.0
2010-05-07 10:20:00,65.39,65.39,63.89,64.19,201400.0,42.5897,42.5897,41.6127,41.8081,201400.0
2010-05-07 10:30:00,64.24,64.76,63.98,64.48,240100.0,41.8407,42.1794,41.6713,41.997,240100.0
2010-05-07 10:40:00,64.44,64.62,64.0,64.34,177000.0,41.9709,42.0882,41.6844,41.9058,177000.0
2010-05-07 10:50:00,64.36,64.59,64.01,64.47,196700.0,41.9188,42.0686,41.6909,41.9905,196700.0
2010-05-07 11:00:00,64.48,65.23,64.17,65.22,145400.0,41.997,42.4855,41.7951,42.479,145400.0
2010-05-07 11:10:00,65.2,66.07,65.01,65.7,204700.0,42.4659,43.0326,42.3422,42.7916,204700.0
2010-05-07 11:20:00,65.66,65.78,64.72,64.72,109000.0,42.7655,42.8437,42.1533,42.1533,109000.0
2010-05-07 11:30:00,64.72,64.85,64.36,64.63,168900.0,42.1533,42.238,41.9188,42.0947,168900.0
2010-05-07 11:40:00,64.65,65.61,64.62,65.47,153800.0,42.1077,42.733,42.0882,42.6418,153800.0
2010-05-07 11:50:00,65.48,65.5,65.1,65.46,103400.0,42.6483,42.6613,42.4008,42.6353,103400.0
2010-05-07 12:00:00,65.39,65.73,65.07,65.67,107500.0,42.5897,42.8111,42.3813,42.7721,107500.0
2010-05-07 12:10:00,65.65,66.0,65.46,65.67,92500.0,42.759,42.987,42.6353,42.7721,92500.0
2010-05-07 12:20:00,65.68,65.69,65.04,65.18,129400.0,42.7786,42.7851,42.3617,42.4529,129400.0
2010-05-07 12:30:00,65.19,65.38,65.0,65.15,135300.0,42.4594,42.5832,42.3357,42.4334,135300.0
2010-05-07 12:40:00,65.16,65.48,65.13,65.34,90600.0,42.4399,42.6483,42.4204,42.5571,90600.0
2010-05-07 12:50:00,65.34,65.48,64.83,64.83,156400.0,42.5571,42.6483,42.225,42.225,156400.0
2010-05-07 13:00:00,64.87,65.2,64.6,64.61,88200.0,42.251,42.4659,42.0752,42.0817,88200.0
2010-05-07 13:10:00,64.61,65.02,64.5,64.79,165300.0,42.0817,42.3487,42.01,42.1989,165300.0
2010-05-07 13:20:00,64.81,64.96,64.71,64.72,83000.0,42.2119,42.3096,42.1468,42.1533,83000.0
2010-05-07 13:30:00,64.73,65.09,64.66,64.98,69200.0,42.1598,42.3943,42.1142,42.3227,69200.0
2010-05-07 13:40:00,64.97,65.32,64.96,65.18,113100.0,42.3161,42.5441,42.3096,42.4529,113100.0
2010-05-07 13:50:00,65.17,65.17,64.83,64.97,58900.0,42.4464,42.4464,42.225,42.3161,58900.0
2010-05-07 14:00:00,64.98,65.1,64.7,64.79,93800.0,42.3227,42.4008,42.1403,42.1989,93800.0
2010-05-07 14:10:00,64.78,64.92,64.54,64.89,95700.0,42.1924,42.2836,42.0361,42.264,95700.0
2010-05-07 14:20:00,64.9,64.92,64.46,64.49,123000.0,42.2705,42.2836,41.984,42.0035,123000.0
2010-05-07 14:30:00,64.49,64.84,64.41,64.76,84300.0,42.0035,42.2315,41.9514,42.1794,84300.0
2010-05-07 14:40:00,64.74,65.04,64.38,64.38,118400.0,42.1663,42.3617,41.9319,41.9319,118400.0
2010-05-07 14:50:00,64.34,64.55,64.22,64.47,107300.0,41.9058,42.0426,41.8277,41.9905,107300.0
2010-05-07 15:00:00,64.45,64.67,64.22,64.36,179900.0,41.9775,42.1207,41.8277,41.9188,179900.0
2010-05-07 15:10:00,64.32,64.75,64.24,64.7,196200.0,41.8928,42.1729,41.8407,42.1403,196200.0
2010-05-07 15:20:00,64.7,64.8,64.34,64.43,142000.0,42.1403,42.2054,41.9058,41.9644,142000.0
2010-05-07 15:30:00,64.46,64.48,64.06,64.2,298800.0,41.984,41.997,41.7234,41.8146,298800.0
2010-05-07 15:40:00,64.21,64.62,64.19,64.4,340800.0,41.8211,42.0882,41.8081,41.9449,340800.0
2010-05-07 15:50:00,64.4,64.99,64.17,64.54,411200.0,41.9449,42.3292,41.7951,42.0361,411200.0
2010-05-10 09:30:00,67.1,67.72,67.04,67.39,271400.0,43.7034,44.1073,43.6644,43.8923,271400.0
2010-05-10 09:40:00,67.42,67.87,67.4,67.86,254100.0,43.9119,44.205,43.8988,44.1984,254100.0
2010-05-10 09:50:00,67.86,67.86,67.16,67.31,260800.0,44.1984,44.1984,43.7425,43.8402,260800.0
2010-05-10 10:00:00,67.25,67.29,66.94,67.1,170600.0,43.8011,43.8272,43.5992,43.7034,170600.0
2010-05-10 10:10:00,67.09,67.61,67.04,67.4,172700.0,43.6969,44.0356,43.6644,43.8988,172700.0
2010-05-10 10:20:00,67.39,67.54,66.64,66.64,240100.0,43.8923,43.99,43.4038,43.4038,240100.0
2010-05-10 10:30:00,66.63,66.89,66.6,66.86,165200.0,43.3973,43.5667,43.3778,43.5471,165200.0
2010-05-10 10:40:00,66.82,66.98,66.71,66.98,115200.0,43.5211,43.6253,43.4494,43.6253,115200.0
2010-05-10 10:50:00,66.94,67.14,66.75,67.04,77600.0,43.5992,43.7295,43.4755,43.6644,77600.0
2010-05-10 11:00:00,67.05,67.47,67.05,67.45,108200.0,43.6709,43.9444,43.6709,43.9314,108200.0
2010-05-10 11:10:00,67.44,67.7,67.34,67.7,124600.0,43.9249,44.0942,43.8598,44.0942,124600.0
2010-05-10 11:20:00,67.7,67.99,67.48,67.98,128700.0,44.0942,44.2831,43.9509,44.2766,128700.0
2010-05-10 11:30:00,67.96,68.09,67.69,67.97,168800.0,44.2636,44.3483,44.0877,44.2701,168800.0
2010-05-10 11:40:00,67.97,68.06,67.82,67.89,70100.0,44.2701,44.3287,44.1724,44.218,70100.0
2010-05-10 11:50:00,67.89,68.08,67.82,67.82,59100.0,44.218,44.3417,44.1724,44.1724,59100.0
2010-05-10 12:00:00,67.83,67.89,67.57,67.62,45900.0,44.1789,44.218,44.0096,44.0421,45900.0
2010-05-10 12:10:00,67.61,67.79,67.56,67.64,46300.0,44.0356,44.1529,44.0031,44.0552,46300.0
2010-05-10 12:20:00,67.65,67.65,67.43,67.43,46100.0,44.0617,44.0617,43.9184,43.9184,46100.0
2010-05-10 12:30:00,67.43,67.64,67.41,67.53,101800.0,43.9184,44.0552,43.9054,43.9835,101800.0
2010-05-10 12:40:00,67.51,67.59,67.39,67.44,67300.0,43.9705,44.0226,43.8923,43.9249,67300.0
2010-05-10 12:50:00,67.44,67.63,67.43,67.46,47000.0,43.9249,44.0486,43.9184,43.9379,47000.0
2010-05-10 13:00:00,67.47,67.52,66.81,66.98,130400.0,43.9444,43.977,43.5146,43.6253,130400.0
2010-05-10 13:10:00,66.97,67.31,66.92,67.28,122600.0,43.6188,43.8402,43.5862,43.8207,122600.0
2010-05-10 13:20:00,67.27,67.41,67.18,67.3,51200.0,43.8142,43.9054,43.7556,43.8337,51200.0
2010-05-10 13:30:00,67.31,67.5,67.28,67.32,49400.0,43.8402,43.964,43.8207,43.8467,49400.0
2010-05-10 13:40:00,67.33,67.39,67.12,67.34,92700.0,43.8533,43.8923,43.7165,43.8598,92700.0
2010-05-10 13:50:00,67.33,67.45,67.14,67.14,68700.0,43.8533,43.9314,43.7295,43.7295,68700.0
2010-05-10 14:00:00,67.15,67.42,66.96,67.42,108200.0,43.736,43.9119,43.6123,43.9119,108200.0
2010-05-10 14:10:00,67.42,67.45,67.22,67.31,106500.0,43.9119,43.9314,43.7816,43.8402,106500.0
2010-05-10 14:20:00,67.32,67.45,67.22,67.23,61600.0,43.8467,43.9314,43.7816,43.7881,61600.0
2010-05-10 14:30:00,67.22,67.53,67.22,67.22,70900.0,43.7816,43.9835,43.7816,43.7816,70900.0
2010-05-10 14:40:00,67.22,67.45,67.16,67.39,72600.0,43.7816,43.9314,43.7425,43.8923,72600.0
2010-05-10 14:50:00,67.39,67.64,67.39,67.61,68100.0,43.8923,44.0552,43.8923,44.0356,68100.0
2010-05-10 15:00:00,67.59,67.61,67.21,67.27,89000.0,44.0226,44.0356,43.7751,43.8142,89000.0
2010-05-10 15:10:00,67.28,67.33,67.08,67.17,105000.0,43.8207,43.8533,43.6904,43.749,105000.0
2010-05-10 15:20:00,67.16,67.51,67.15,67.45,134200.0,43.7425,43.9705,43.736,43.9314,134200.0
2010-05-10 15:30:00,67.43,67.48,67.19,67.36,155500.0,43.9184,43.9509,43.7621,43.8728,155500.0
2010-05-10 15:40:00,67.37,67.52,67.36,67.47,233800.0,43.8793,43.977,43.8728,43.9444,233800.0
2010-05-10 15:50:00,67.46,67.93,67.46,67.83,383100.0,43.9379,44.244,43.9379,44.1789,383100.0
2010-05-11 09:30:00,66.87,67.74,66.87,67.13,150900.0,43.5536,44.1203,43.5536,43.723,150900.0
2010-05-11 09:40:00,67.12,67.34,66.9,67.15,101500.0,43.7165,43.8598,43.5732,43.736,101500.0
2010-05-11 09:50:00,67.13,67.65,67.13,67.28,88200.0,43.723,44.0617,43.723,43.8207,88200.0
2010-05-11 10:00:00,67.24,67.5,67.03,67.24,79600.0,43.7946,43.964,43.6579,43.7946,79600.0
2010-05-11 10:10:00,67.22,67.64,67.14,67.51,104800.0,43.7816,44.0552,43.7295,43.9705,104800.0
2010-05-11 10:20:00,67.51,67.92,67.51,67.71,97500.0,43.9705,44.2375,43.9705,44.1008,97500.0
2010-05-11 10:30:00,67.72,67.78,67.45,67.76,71400.0,44.1073,44.1463,43.9314,44.1333,71400.0
2010-05-11 10:40:00,67.76,67.99,67.68,67.92,91100.0,44.1333,44.2831,44.0812,44.2375,91100.0
2010-05-11 10:50:00,67.91,67.95,67.66,67.69,66000.0,44.231,44.2571,44.0682,44.0877,66000.0
2010-05-11 11:00:00,67.71,68.11,67.67,68.1,58700.0,44.1008,44.3613,44.0747,44.3548,58700.0
2010-05-11 11:10:00,68.11,68.27,67.92,68.1,71500.0,44.3613,44.4655,44.2375,44.3548,71500.0
2010-05-11 11:20:00,68.1,68.25,67.9,68.21,59300.0,44.3548,44.4525,44.2245,44.4264,59300.0
2010-05-11 11:30:00,68.22,68.31,67.95,68.17,54500.0,44.4329,44.4915,44.2571,44.4004,54500.0
2010-05-11 11:40:00,68.18,68.36,68.01,68.12,62900.0,44.4069,44.5241,44.2961,44.3678,62900.0
2010-05-11 11:50:00,68.1,68.31,67.93,68.13,54900.0,44.3548,44.4915,44.244,44.3743,54900.0
2010-05-11 12:00:00,68.13,68.39,68.1,68.31,56700.0,44.3743,44.5436,44.3548,44.4915,56700.0
2010-05-11 12:10:00,68.32,68.41,68.26,68.31,87000.0,44.4981,44.5567,44.459,44.4915,87000.0
2010-05-11 12:20:00,68.32,68.49,68.26,68.42,84500.0,44.4981,44.6088,44.459,44.5632,84500.0
2010-05-11 12:30:00,68.43,68.52,68.31,68.38,84300.0,44.5697,44.6283,44.4915,44.5371,84300.0
2010-05-11 12:40:00,68.39,68.54,68.31,68.49,101800.0,44.5436,44.6413,44.4915,44.6088,101800.0
2010-05-11 12:50:00,68.49,68.54,68.38,68.49,79000.0,44.6088,44.6413,44.5371,44.6088,79000.0
2010-05-11 13:00:00,68.48,68.52,68.3,68.4,54500.0,44.6023,44.6283,44.485,44.5502,54500.0
2010-05-11 13:10:00,68.4,68.5,68.29,68.32,46400.0,44.5502,44.6153,44.4785,44.4981,46400.0
2010-05-11 13:20:00,68.31,68.46,68.28,68.36,139700.0,44.4915,44.5892,44.472,44.5241,139700.0
2010-05-11 13:30:00,68.34,68.35,68.22,68.33,168700.0,44.5111,44.5176,44.4329,44.5046,168700.0
2010-05-11 13:40:00,68.32,68.54,68.17,68.34,226100.0,44.4981,44.6413,44.4004,44.5111,226100.0
2010-05-11 13:50:00,68.35,68.46,68.17,68.22,77000.0,44.5176,44.5892,44.4004,44.4329,77000.0
2010-05-11 14:00:00,68.22,68.37,68.13,68.23,64400.0,44.4329,44.5306,44.3743,44.4394,64400.0
2010-05-11 14:10:00,68.22,68.23,68.0,68.06,138800.0,44.4329,44.4394,44.2896,44.3287,138800.0
2010-05-11 14:20:00,68.06,68.34,68.03,68.28,117800.0,44.3287,44.5111,44.3092,44.472,117800.0
2010-05-11 14:30:00,68.27,68.31,68.0,68.05,155400.0,44.4655,44.4915,44.2896,44.3222,155400.0
2010-05-11 14:40:00,68.02,68.38,68.0,68.3,111100.0,44.3027,44.5371,44.2896,44.485,111100.0
2010-05-11 14:50:00,68.28,68.36,68.11,68.17,129600.0,44.472,44.5241,44.3613,44.4004,129600.0
2010-05-11 15:00:00,68.17,68.24,67.94,68.01,228100.0,44.4004,44.446,44.2506,44.2961,228100.0
2010-05-11 15:10:00,68.02,68.04,67.76,67.84,183300.0,44.3027,44.3157,44.1333,44.1854,183300.0
2010-05-11 15:20:00,67.88,68.04,67.77,67.97,129700.0,44.2115,44.3157,44.1398,44.2701,129700.0
2010-05-11 15:30:00,67.97,68.23,67.81,68.14,153300.0,44.2701,44.4394,44.1659,44.3808,153300.0
2010-05-11 15:40:00,68.14,68.15,67.94,68.05,277100.0,44.3808,44.3873,44.2506,44.3222,277100.0
2010-05-11 15:50:00,68.05,68.11,67.83,67.87,263900.0,44.3222,44.3613,44.1789,44.205,263900.0
2010-05-12 09:30:00,68.0,69.34,68.0,69.07,289400.0,44.2896,45.1624,44.2896,44.9865,289400.0
2010-05-12 09:40:00,69.07,69.36,68.83,69.26,259400.0,44.9865,45.1754,44.8302,45.1103,259400.0
2010-05-12 09:50:00,69.29,70.28,69.29,70.27,360000.0,45.1298,45.7746,45.1298,45.7681,360000.0
2010-05-12 10:00:00,70.28,70.66,69.84,69.97,426900.0,45.7746,46.0221,45.4881,45.5727,426900.0
2010-05-12 10:10:00,69.95,70.1,69.62,69.89,205500.0,45.5597,45.6574,45.3448,45.5206,205500.0
2010-05-12 10:20:00,69.93,70.0,69.66,69.9,137700.0,45.5467,45.5923,45.3708,45.5271,137700.0
2010-05-12 10:30:00,69.91,70.06,69.67,69.75,264000.0,45.5337,45.6313,45.3773,45.4294,264000.0
2010-05-12 10:40:00,69.75,70.01,69.65,69.96,143000.0,45.4294,45.5988,45.3643,45.5662,143000.0
2010-05-12 10:50:00,69.97,70.0,69.75,69.84,112900.0,45.5727,45.5923,45.4294,45.4881,112900.0
2010-05-12 11:00:00,69.82,70.16,69.79,69.89,144000.0,45.475,45.6965,45.4555,45.5206,144000.0
2010-05-12 11:10:00,69.89,69.9,69.12,69.22,173700.0,45.5206,45.5271,45.0191,45.0842,173700.0
2010-05-12 11:20:00,69.23,69.27,68.77,68.82,150900.0,45.0908,45.1168,44.7911,44.8237,150900.0
2010-05-12 11:30:00,68.83,69.11,68.78,69.09,83300.0,44.8302,45.0126,44.7977,44.9996,83300.0
2010-05-12 11:40:00,69.09,69.1,68.69,68.69,93400.0,44.9996,45.0061,44.739,44.739,93400.0
2010-05-12 11:50:00,68.68,68.92,68.57,68.86,90100.0,44.7325,44.8888,44.6609,44.8498,90100.0
2010-05-12 12:00:00,68.83,69.15,68.83,69.06,56300.0,44.8302,45.0387,44.8302,44.98,56300.0
2010-05-12 12:10:00,69.07,69.38,69.01,69.34,78200.0,44.9865,45.1885,44.9475,45.1624,78200.0
2010-05-12 12:20:00,69.32,69.56,69.22,69.56,90000.0,45.1494,45.3057,45.0842,45.3057,90000.0
2010-05-12 12:30:00,69.57,69.66,69.38,69.5,68900.0,45.3122,45.3708,45.1885,45.2666,68900.0
2010-05-12 12:40:00,69.51,69.69,69.45,69.69,45700.0,45.2731,45.3904,45.234,45.3904,45700.0
2010-05-12 12:50:00,69.66,69.81,69.53,69.79,51100.0,45.3708,45.4685,45.2862,45.4555,51100.0
2010-05-12 13:00:00,69.78,69.95,69.73,69.79,109400.0,45.449,45.5597,45.4164,45.4555,109400.0
2010-05-12 13:10:00,69.78,69.9,69.6,69.6,83700.0,45.449,45.5271,45.3317,45.3317,83700.0
2010-05-12 13:20:00,69.6,69.61,69.43,69.54,84400.0,45.3317,45.3383,45.221,45.2927,84400.0
2010-05-12 13:30:00,69.54,69.67,69.49,69.55,80100.0,45.2927,45.3773,45.2601,45.2992,80100.0
2010-05-12 13:40:00,69.54,69.56,69.4,69.51,62600.0,45.2927,45.3057,45.2015,45.2731,62600.0
2010-05-12 13:50:00,69.51,69.57,69.39,69.48,65600.0,45.2731,45.3122,45.195,45.2536,65600.0
2010-05-12 14:00:00,69.45,69.61,69.42,69.56,63100.0,45.234,45.3383,45.2145,45.3057,63100.0
2010-05-12 14:10:00,69.56,69.78,69.48,69.74,49100.0,45.3057,45.449,45.2536,45.4229,49100.0
2010-05-12 14:20:00,69.74,70.0,69.69,69.93,68700.0,45.4229,45.5923,45.3904,45.5467,68700.0
2010-05-12 14:30:00,69.94,69.97,69.66,69.7,59000.0,45.5532,45.5727,45.3708,45.3969,59000.0
2010-05-12 14:40:00,69.69,69.86,69.65,69.68,82900.0,45.3904,45.5011,45.3643,45.3838,82900.0
2010-05-12 14:50:00,69.69,69.81,69.62,69.8,77000.0,45.3904,45.4685,45.3448,45.462,77000.0
2010-05-12 15:00:00,69.8,69.95,69.68,69.74,95900.0,45.462,45.5597,45.3838,45.4229,95900.0
2010-05-12 15:10:00,69.73,69.73,69.5,69.6,89000.0,45.4164,45.4164,45.2666,45.3317,89000.0
2010-05-12 15:20:00,69.59,69.65,69.49,69.53,100600.0,45.3252,45.3643,45.2601,45.2862,100600.0
2010-05-12 15:30:00,69.53,69.57,69.3,69.35,192100.0,45.2862,45.3122,45.1363,45.1689,192100.0
2010-05-12 15:40:00,69.35,69.63,69.31,69.56,164500.0,45.1689,45.3513,45.1429,45.3057,164500.0
2010-05-12 15:50:00,69.56,69.69,69.47,69.52,293800.0,45.3057,45.3904,45.2471,45.2796,293800.0
2010-05-13 09:30:00,68.43,68.5,67.43,67.7,567800.0,44.5697,44.6153,43.9184,44.0942,567800.0
2010-05-13 09:40:00,67.72,67.94,67.43,67.85,392200.0,44.1073,44.2506,43.9184,44.1919,392200.0
2010-05-13 09:50:00,67.82,68.2,67.74,68.01,238400.0,44.1724,44.4199,44.1203,44.2961,238400.0
2010-05-13 10:00:00,68.02,68.42,67.91,68.37,249000.0,44.3027,44.5632,44.231,44.5306,249000.0
2010-05-13 10:10:00,68.37,68.82,68.28,68.78,188500.0,44.5306,44.8237,44.472,44.7977,188500.0
2010-05-13 10:20:00,68.78,68.81,68.4,68.41,264100.0,44.7977,44.8172,44.5502,44.5567,264100.0
2010-05-13 10:30:00,68.47,69.3,68.41,69.12,374400.0,44.5958,45.1363,44.5567,45.0191,374400.0
2010-05-13 10:40:00,69.12,69.23,68.73,68.88,110500.0,45.0191,45.0908,44.7651,44.8628,110500.0
2010-05-13 10:50:00,68.92,68.92,68.45,68.54,157100.0,44.8888,44.8888,44.5827,44.6413,157100.0
2010-05-13 11:00:00,68.54,68.57,68.16,68.32,128900.0,44.6413,44.6609,44.3938,44.4981,128900.0
2010-05-13 11:10:00,68.32,68.61,68.3,68.61,96300.0,44.4981,44.6869,44.485,44.6869,96300.0
2010-05-13 11:20:00,68.61,68.78,68.41,68.42,69300.0,44.6869,44.7977,44.5567,44.5632,69300.0
2010-05-13 11:30:00,68.43,68.48,68.2,68.2,89100.0,44.5697,44.6023,44.4199,44.4199,89100.0
2010-05-13 11:40:00,68.2,68.34,68.12,68.32,59400.0,44.4199,44.5111,44.3678,44.4981,59400.0
2010-05-13 11:50:00,68.31,68.33,68.07,68.09,59100.0,44.4915,44.5046,44.3352,44.3483,59100.0
2010-05-13 12:00:00,68.08,68.16,67.7,67.75,175100.0,44.3417,44.3938,44.0942,44.1268,175100.0
2010-05-13 12:10:00,67.75,67.92,67.74,67.89,100700.0,44.1268,44.2375,44.1203,44.218,100700.0
2010-05-13 12:20:00,67.89,68.23,67.86,68.14,115600.0,44.218,44.4394,44.1984,44.3808,115600.0
2010-05-13 12:30:00,68.15,68.43,68.1,68.35,93900.0,44.3873,44.5697,44.3548,44.5176,93900.0
2010-05-13 12:40:00,68.34,68.62,68.31,68.47,79600.0,44.5111,44.6935,44.4915,44.5958,79600.0
2010-05-13 12:50:00,68.45,68.45,68.33,68.34,31100.0,44.5827,44.5827,44.5046,44.5111,31100.0
2010-05-13 13:00:00,68.33,68.38,68.14,68.18,79500.0,44.5046,44.5371,44.3808,44.4069,79500.0
2010-05-13 13:10:00,68.18,68.46,68.14,68.35,132700.0,44.4069,44.5892,44.3808,44.5176,132700.0
2010-05-13 13:20:00,68.36,68.53,68.29,68.39,40200.0,44.5241,44.6348,44.4785,44.5436,40200.0
2010-05-13 13:30:00,68.4,68.64,68.39,68.47,56100.0,44.5502,44.7065,44.5436,44.5958,56100.0
2010-05-13 13:40:00,68.48,68.56,68.22,68.3,108700.0,44.6023,44.6544,44.4329,44.485,108700.0
2010-05-13 13:50:00,68.3,68.46,68.17,68.45,119500.0,44.485,44.5892,44.4004,44.5827,119500.0
2010-05-13 14:00:00,68.46,68.66,68.41,68.59,105000.0,44.5892,44.7195,44.5567,44.6739,105000.0
2010-05-13 14:10:00,68.6,68.74,68.57,68.73,79800.0,44.6804,44.7716,44.6609,44.7651,79800.0
2010-05-13 14:20:00,68.72,68.74,68.33,68.36,95900.0,44.7586,44.7716,44.5046,44.5241,95900.0
2010-05-13 14:30:00,68.34,68.38,68.23,68.38,110100.0,44.5111,44.5371,44.4394,44.5371,110100.0
2010-05-13 14:40:00,68.38,68.38,67.99,68.04,101100.0,44.5371,44.5371,44.2831,44.3157,101100.0
2010-05-13 14:50:00,68.04,68.1,67.86,67.96,97100.0,44.3157,44.3548,44.1984,44.2636,97100.0
2010-05-13 15:00:00,67.96,68.03,67.75,67.77,133700.0,44.2636,44.3092,44.1268,44.1398,133700.0
2010-05-13 15:10:00,67.76,67.78,67.39,67.43,200200.0,44.1333,44.1463,43.8923,43.9184,200200.0
2010-05-13 15:20:00,67.43,67.63,67.39,67.53,171900.0,43.9184,44.0486,43.8923,43.9835,171900.0
2010-05-13 15:30:00,67.54,67.66,67.45,67.53,236000.0,43.99,44.0682,43.9314,43.9835,236000.0
2010-05-13 15:40:00,67.52,67.88,67.45,67.84,319500.0,43.977,44.2115,43.9314,44.1854,319500.0
2010-05-13 15:50:00,67.85,68.02,67.59,67.62,365300.0,44.1919,44.3027,44.0226,44.0421,365300.0
2010-05-14 09:30:00,66.91,67.36,66.6,66.62,160300.0,43.5797,43.8728,43.3778,43.3908,160300.0
2010-05-14 09:40:00,66.62,66.65,66.1,66.31,182500.0,43.3908,43.4104,43.0521,43.1889,182500.0
2010-05-14 09:50:00,66.32,66.53,66.21,66.29,135800.0,43.1954,43.3322,43.1238,43.1759,135800.0
2010-05-14 10:00:00,66.31,66.31,65.83,66.18,189100.0,43.1889,43.1889,42.8763,43.1042,189100.0
2010-05-14 10:10:00,66.17,66.22,65.95,66.02,224200.0,43.0977,43.1303,42.9544,43.0,224200.0
2010-05-14 10:20:00,66.02,66.26,65.88,66.07,149700.0,43.0,43.1563,42.9088,43.0326,149700.0
2010-05-14 10:30:00,66.06,66.14,65.6,65.62,155600.0,43.0261,43.0782,42.7265,42.7395,155600.0
2010-05-14 10:40:00,65.6,65.76,65.51,65.67,195800.0,42.7265,42.8307,42.6679,42.7721,195800.0
2010-05-14 10:50:00,65.67,65.73,65.56,65.65,130800.0,42.7721,42.8111,42.7004,42.759,130800.0
2010-05-14 11:00:00,65.63,65.66,65.1,65.25,214700.0,42.746,42.7655,42.4008,42.4985,214700.0
2010-05-14 11:10:00,65.22,65.51,65.07,65.21,132900.0,42.479,42.6679,42.3813,42.4725,132900.0
2010-05-14 11:20:00,65.18,65.48,64.98,65.36,179500.0,42.4529,42.6483,42.3227,42.5702,179500.0
2010-05-14 11:30:00,65.38,65.69,65.35,65.39,122100.0,42.5832,42.7851,42.5636,42.5897,122100.0
2010-05-14 11:40:00,65.38,65.42,65.1,65.28,82300.0,42.5832,42.6092,42.4008,42.518,82300.0
2010-05-14 11:50:00,65.22,65.43,65.08,65.39,103900.0,42.479,42.6157,42.3878,42.5897,103900.0
2010-05-14 12:00:00,65.38,65.47,65.13,65.13,224900.0,42.5832,42.6418,42.4204,42.4204,224900.0
2010-05-14 12:10:00,65.13,65.65,65.12,65.62,215100.0,42.4204,42.759,42.4138,42.7395,215100.0
2010-05-14 12:20:00,65.63,65.88,65.5,65.72,84400.0,42.746,42.9088,42.6613,42.8046,84400.0
2010-05-14 12:30:00,65.73,65.95,65.68,65.84,59000.0,42.8111,42.9544,42.7786,42.8828,59000.0
2010-05-14 12:40:00,65.85,66.05,65.62,65.63,79900.0,42.8893,43.0196,42.7395,42.746,79900.0
2010-05-14 12:50:00,65.63,65.88,65.63,65.86,50800.0,42.746,42.9088,42.746,42.8958,50800.0
2010-05-14 13:00:00,65.87,66.0,65.74,65.87,66900.0,42.9023,42.987,42.8177,42.9023,66900.0
2010-05-14 13:10:00,65.88,65.98,65.54,65.54,61800.0,42.9088,42.974,42.6874,42.6874,61800.0
2010-05-14 13:20:00,65.55,65.8,65.54,65.71,65800.0,42.6939,42.8567,42.6874,42.7981,65800.0
2010-05-14 13:30:00,65.71,65.74,65.56,65.7,59200.0,42.7981,42.8177,42.7004,42.7916,59200.0
2010-05-14 13:40:00,65.71,66.0,65.62,65.85,48500.0,42.7981,42.987,42.7395,42.8893,48500.0
2010-05-14 13:50:00,65.84,65.96,65.67,65.89,85500.0,42.8828,42.9609,42.7721,42.9154,85500.0
2010-05-14 14:00:00,65.89,65.91,65.7,65.71,53000.0,42.9154,42.9284,42.7916,42.7981,53000.0
2010-05-14 14:10:00,65.74,65.74,65.53,65.59,107700.0,42.8177,42.8177,42.6809,42.72,107700.0
2010-05-14 14:20:00,65.59,65.77,65.58,65.66,79100.0,42.72,42.8372,42.7134,42.7655,79100.0
2010-05-14 14:30:00,65.66,65.86,65.59,65.75,89300.0,42.7655,42.8958,42.72,42.8242,89300.0
2010-05-14 14:40:00,65.76,65.8,65.63,65.7,61500.0,42.8307,42.8567,42.746,42.7916,61500.0
2010-05-14 14:50:00,65.71,65.79,65.5,65.59,83700.0,42.7981,42.8502,42.6613,42.72,83700.0
2010-05-14 15:00:00,65.57,65.68,65.54,65.65,94600.0,42.7069,42.7786,42.6874,42.759,94600.0
2010-05-14 15:10:00,65.65,65.83,65.5,65.53,91100.0,42.759,42.8763,42.6613,42.6809,91100.0
2010-05-14 15:20:00,65.52,65.65,65.34,65.58,178600.0,42.6744,42.759,42.5571,42.7134,178600.0
2010-05-14 15:30:00,65.59,65.74,65.54,65.63,170100.0,42.72,42.8177,42.6874,42.746,170100.0
2010-05-14 15:40:00,65.62,65.88,65.61,65.77,236900.0,42.7395,42.9088,42.733,42.8372,236900.0
2010-05-14 15:50:00,65.77,66.15,65.75,66.08,380400.0,42.8372,43.0847,42.8242,43.0391,380400.0
2010-05-17 09:30:00,66.29,66.58,65.94,66.21,153800.0,43.1759,43.3648,42.9479,43.1238,153800.0
2010-05-17 09:40:00,66.21,66.31,65.75,65.99,89800.0,43.1238,43.1889,42.8242,42.9805,89800.0
2010-05-17 09:50:00,66.0,66.15,65.66,65.7,79400.0,42.987,43.0847,42.7655,42.7916,79400.0
2010-05-17 10:00:00,65.69,65.73,65.45,65.5,153200.0,42.7851,42.8111,42.6288,42.6613,153200.0
2010-05-17 10:10:00,65.5,65.86,65.41,65.68,82800.0,42.6613,42.8958,42.6027,42.7786,82800.0
2010-05-17 10:20:00,65.66,65.67,65.22,65.29,193700.0,42.7655,42.7721,42.479,42.5246,193700.0
2010-05-17 10:30:00,65.29,65.36,65.17,65.24,135700.0,42.5246,42.5702,42.4464,42.492,135700.0
2010-05-17 10:40:00,65.23,65.25,65.0,65.04,138800.0,42.4855,42.4985,42.3357,42.3617,138800.0
2010-05-17 10:50:00,65.08,65.25,64.9,64.9,108900.0,42.3878,42.4985,42.2705,42.2705,108900.0
2010-05-17 11:00:00,64.93,64.94,64.7,64.76,102400.0,42.2901,42.2966,42.1403,42.1794,102400.0
2010-05-17 11:10:00,64.73,64.73,64.3,64.33,110800.0,42.1598,42.1598,41.8798,41.8993,110800.0
2010-05-17 11:20:00,64.34,64.64,64.28,64.6,77600.0,41.9058,42.1012,41.8667,42.0752,77600.0
2010-05-17 11:30:00,64.6,64.92,64.56,64.85,49300.0,42.0752,42.2836,42.0491,42.238,49300.0
2010-05-17 11:40:00,64.85,64.97,64.63,64.66,86500.0,42.238,42.3161,42.0947,42.1142,86500.0
2010-05-17 11:50:00,64.63,64.63,64.25,64.31,90500.0,42.0947,42.0947,41.8472,41.8863,90500.0
2010-05-17 12:00:00,64.32,64.32,64.01,64.13,188900.0,41.8928,41.8928,41.6909,41.769,188900.0
2010-05-17 12:10:00,64.12,64.49,64.11,64.43,91200.0,41.7625,42.0035,41.756,41.9644,91200.0
2010-05-17 12:20:00,64.45,64.5,64.36,64.36,69600.0,41.9775,42.01,41.9188,41.9188,69600.0
2010-05-17 12:30:00,64.37,64.55,64.35,64.47,71400.0,41.9253,42.0426,41.9123,41.9905,71400.0
2010-05-17 12:40:00,64.48,64.55,64.3,64.49,48100.0,41.997,42.0426,41.8798,42.0035,48100.0
2010-05-17 12:50:00,64.5,64.51,64.16,64.19,44500.0,42.01,42.0165,41.7886,41.8081,44500.0
2010-05-17 13:00:00,64.18,64.27,64.04,64.09,62100.0,41.8016,41.8602,41.7104,41.743,62100.0
2010-05-17 13:10:00,64.09,64.36,64.06,64.34,59100.0,41.743,41.9188,41.7234,41.9058,59100.0
2010-05-17 13:20:00,64.35,64.73,64.33,64.7,92900.0,41.9123,42.1598,41.8993,42.1403,92900.0
2010-05-17 13:30:00,64.68,64.96,64.66,64.79,76100.0,42.1273,42.3096,42.1142,42.1989,76100.0
2010-05-17 13:40:00,64.77,64.81,64.51,64.64,51000.0,42.1859,42.2119,42.0165,42.1012,51000.0
2010-05-17 13:50:00,64.62,64.78,64.52,64.75,39900.0,42.0882,42.1924,42.023,42.1729,39900.0
2010-05-17 14:00:00,64.74,65.0,64.68,64.85,59800.0,42.1663,42.3357,42.1273,42.238,59800.0
2010-05-17 14:10:00,64.83,64.99,64.79,64.88,85900.0,42.225,42.3292,42.1989,42.2575,85900.0
2010-05-17 14:20:00,64.89,64.92,64.52,64.59,65200.0,42.264,42.2836,42.023,42.0686,65200.0
2010-05-17 14:30:00,64.57,64.8,64.57,64.71,53100.0,42.0556,42.2054,42.0556,42.1468,53100.0
2010-05-17 14:40:00,64.71,65.02,64.71,64.96,49300.0,42.1468,42.3487,42.1468,42.3096,49300.0
2010-05-17 14:50:00,64.96,65.14,64.91,65.1,96600.0,42.3096,42.4269,42.2771,42.4008,96600.0
2010-05-17 15:00:00,65.09,65.24,64.74,64.77,207300.0,42.3943,42.492,42.1663,42.1859,207300.0
2010-05-17 15:10:00,64.75,64.91,64.59,64.67,81300.0,42.1729,42.2771,42.0686,42.1207,81300.0
2010-05-17 15:20:00,64.68,64.77,64.49,64.72,99300.0,42.1273,42.1859,42.0035,42.1533,99300.0
2010-05-17 15:30:00,64.71,65.18,64.7,65.17,147800.0,42.1468,42.4529,42.1403,42.4464,147800.0
2010-05-17 15:40:00,65.17,65.39,65.06,65.26,219600.0,42.4464,42.5897,42.3748,42.505,219600.0
2010-05-17 15:50:00,65.28,65.4,65.23,65.37,244800.0,42.518,42.5962,42.4855,42.5767,244800.0
2010-05-18 09:30:00,66.2,66.67,66.11,66.37,202300.0,43.1173,43.4234,43.0586,43.228,202300.0
2010-05-18 09:40:00,66.37,66.87,66.29,66.79,99600.0,43.228,43.5536,43.1759,43.5015,99600.0
2010-05-18 09:50:00,66.8,66.85,66.25,66.29,91200.0,43.5081,43.5406,43.1498,43.1759,91200.0
2010-05-18 10:00:00,66.27,66.37,66.0,66.03,93800.0,43.1629,43.228,42.987,43.0065,93800.0
2010-05-18 10:10:00,66.03,66.34,65.93,66.27,95700.0,43.0065,43.2084,42.9414,43.1629,95700.0
2010-05-18 10:20:00,66.28,66.28,65.96,66.02,75600.0,43.1694,43.1694,42.9609,43.0,75600.0
2010-05-18 10:30:00,66.01,66.06,65.84,65.88,85600.0,42.9935,43.0261,42.8828,42.9088,85600.0
2010-05-18 10:40:00,65.9,65.98,65.4,65.45,102700.0,42.9219,42.974,42.5962,42.6288,102700.0
2010-05-18 10:50:00,65.46,65.89,65.39,65.89,125000.0,42.6353,42.9154,42.5897,42.9154,125000.0
2010-05-18 11:00:00,65.87,66.06,65.85,65.99,71600.0,42.9023,43.0261,42.8893,42.9805,71600.0
2010-05-18 11:10:00,66.0,66.26,65.98,66.15,54400.0,42.987,43.1563,42.974,43.0847,54400.0
2010-05-18 11:20:00,66.15,66.26,66.04,66.22,40900.0,43.0847,43.1563,43.0131,43.1303,40900.0
2010-05-18 11:30:00,66.23,66.28,65.98,65.99,31900.0,43.1368,43.1694,42.974,42.9805,31900.0
2010-05-18 11:40:00,65.99,65.99,65.53,65.84,69700.0,42.9805,42.9805,42.6809,42.8828,69700.0
2010-05-18 11:50:00,65.83,65.94,65.79,65.81,47100.0,42.8763,42.9479,42.8502,42.8632,47100.0
2010-05-18 12:00:00,65.83,65.88,65.42,65.65,64300.0,42.8763,42.9088,42.6092,42.759,64300.0
2010-05-18 12:10:00,65.66,65.88,65.64,65.76,37600.0,42.7655,42.9088,42.7525,42.8307,37600.0
2010-05-18 12:20:00,65.77,65.81,65.48,65.74,44300.0,42.8372,42.8632,42.6483,42.8177,44300.0
2010-05-18 12:30:00,65.72,65.99,65.69,65.77,42200.0,42.8046,42.9805,42.7851,42.8372,42200.0
2010-05-18 12:40:00,65.77,66.14,65.76,66.04,38800.0,42.8372,43.0782,42.8307,43.0131,38800.0
2010-05-18 12:50:00,66.05,66.11,65.63,65.64,46900.0,43.0196,43.0586,42.746,42.7525,46900.0
2010-05-18 13:00:00,65.64,65.75,65.3,65.42,127000.0,42.7525,42.8242,42.5311,42.6092,127000.0
2010-05-18 13:10:00,65.42,65.53,65.19,65.29,114100.0,42.6092,42.6809,42.4594,42.5246,114100.0
2010-05-18 13:20:00,65.3,65.77,65.27,65.62,66100.0,42.5311,42.8372,42.5115,42.7395,66100.0
2010-05-18 13:30:00,65.62,65.74,65.23,65.3,58600.0,42.7395,42.8177,42.4855,42.5311,58600.0
2010-05-18 13:40:00,65.3,65.38,65.12,65.22,81200.0,42.5311,42.5832,42.4138,42.479,81200.0
2010-05-18 13:50:00,65.27,65.33,64.95,64.96,77800.0,42.5115,42.5506,42.3031,42.3096,77800.0
2010-05-18 14:00:00,64.95,65.21,64.91,65.12,113500.0,42.3031,42.4725,42.2771,42.4138,113500.0
2010-05-18 14:10:00,65.12,65.27,65.06,65.1,53300.0,42.4138,42.5115,42.3748,42.4008,53300.0
2010-05-18 14:20:00,65.1,65.1,64.73,64.94,98200.0,42.4008,42.4008,42.1598,42.2966,98200.0
2010-05-18 14:30:00,64.94,64.94,64.52,64.57,95400.0,42.2966,42.2966,42.023,42.0556,95400.0
2010-05-18 14:40:00,64.57,64.89,64.43,64.75,103600.0,42.0556,42.264,41.9644,42.1729,103600.0
2010-05-18 14:50:00,64.74,64.79,64.55,64.68,127200.0,42.1663,42.1989,42.0426,42.1273,127200.0
2010-05-18 15:00:00,64.65,64.79,64.43,64.71,179200.0,42.1077,42.1989,41.9644,42.1468,179200.0
2010-05-18 15:10:00,64.71,65.12,64.7,64.99,151000.0,42.1468,42.4138,42.1403,42.3292,151000.0
2010-05-18 15:20:00,65.0,65.03,64.69,64.73,133200.0,42.3357,42.3552,42.1338,42.1598,133200.0
2010-05-18 15:30:00,64.71,64.88,64.6,64.8,178400.0,42.1468,42.2575,42.0752,42.2054,178400.0
2010-05-18 15:40:00,64.81,64.94,64.7,64.7,242700.0,42.2119,42.2966,42.1403,42.1403,242700.0
2010-05-18 15:50:00,64.7,64.94,64.64,64.75,221200.0,42.1403,42.2966,42.1012,42.1729,221200.0
2010-05-19 09:30:00,64.69,65.15,64.25,64.82,169300.0,42.1338,42.4334,41.8472,42.2184,169300.0
2010-05-19 09:40:00,64.83,65.33,64.72,64.99,161700.0,42.225,42.5506,42.1533,42.3292,161700.0
2010-05-19 09:50:00,64.99,65.13,64.61,64.68,81200.0,42.3292,42.4204,42.0817,42.1273,81200.0
2010-05-19 10:00:00,64.66,64.98,64.56,64.68,145300.0,42.1142,42.3227,42.0491,42.1273,145300.0
2010-05-19 10:10:00,64.72,64.72,63.98,64.17,223700.0,42.1533,42.1533,41.6713,41.7951,223700.0
2010-05-19 10:20:00,64.18,64.27,63.69,64.22,232300.0,41.8016,41.8602,41.4825,41.8277,232300.0
2010-05-19 10:30:00,64.25,64.46,63.75,63.79,133600.0,41.8472,41.984,41.5215,41.5476,133600.0
2010-05-19 10:40:00,63.83,64.09,63.61,63.77,75200.0,41.5736,41.743,41.4303,41.5346,75200.0
2010-05-19 10:50:00,63.71,63.99,63.6,63.9,84800.0,41.4955,41.6778,41.4238,41.6192,84800.0
2010-05-19 11:00:00,63.88,64.24,63.8,64.18,179400.0,41.6062,41.8407,41.5541,41.8016,179400.0
2010-05-19 11:10:00,64.17,64.17,63.77,63.82,78300.0,41.7951,41.7951,41.5346,41.5671,78300.0
2010-05-19 11:20:00,63.82,63.87,63.53,63.72,109800.0,41.5671,41.5997,41.3782,41.502,109800.0
2010-05-19 11:30:00,63.71,63.92,63.64,63.77,160800.0,41.4955,41.6323,41.4499,41.5346,160800.0
2010-05-19 11:40:00,63.78,63.83,63.05,63.08,235700.0,41.5411,41.5736,41.0656,41.0851,235700.0
2010-05-19 11:50:00,63.08,63.43,62.94,63.33,240800.0,41.0851,41.3131,40.994,41.248,240800.0
2010-05-19 12:00:00,63.32,63.51,63.24,63.34,93100.0,41.2415,41.3652,41.1894,41.2545,93100.0
2010-05-19 12:10:00,63.33,63.45,63.22,63.38,65300.0,41.248,41.3261,41.1763,41.2805,65300.0
2010-05-19 12:20:00,63.38,64.11,63.35,64.01,237100.0,41.2805,41.756,41.261,41.6909,237100.0
2010-05-19 12:30:00,63.97,64.31,63.95,64.3,112900.0,41.6648,41.8863,41.6518,41.8798,112900.0
2010-05-19 12:40:00,64.3,64.41,64.01,64.01,160500.0,41.8798,41.9514,41.6909,41.6909,160500.0
2010-05-19 12:50:00,64.02,64.7,63.99,64.69,74200.0,41.6974,42.1403,41.6778,42.1338,74200.0
2010-05-19 13:00:00,64.69,64.8,64.42,64.63,166600.0,42.1338,42.2054,41.9579,42.0947,166600.0
2010-05-19 13:10:00,64.61,64.71,64.39,64.49,52100.0,42.0817,42.1468,41.9384,42.0035,52100.0
2010-05-19 13:20:00,64.47,64.99,64.47,64.68,76200.0,41.9905,42.3292,41.9905,42.1273,76200.0
2010-05-19 13:30:00,64.66,64.66,64.35,64.48,55800.0,42.1142,42.1142,41.9123,41.997,55800.0
2010-05-19 13:40:00,64.48,64.96,64.46,64.9,68200.0,41.997,42.3096,41.984,42.2705,68200.0
2010-05-19 13:50:00,64.92,64.93,64.57,64.63,50600.0,42.2836,42.2901,42.0556,42.0947,50600.0
2010-05-19 14:00:00,64.62,65.0,64.48,64.74,74800.0,42.0882,42.3357,41.997,42.1663,74800.0
2010-05-19 14:10:00,64.75,64.83,64.66,64.69,68400.0,42.1729,42.225,42.1142,42.1338,68400.0
2010-05-19 14:20:00,64.7,64.77,64.45,64.69,69100.0,42.1403,42.1859,41.9775,42.1338,69100.0
2010-05-19 14:30:00,64.7,64.77,64.5,64.59,60400.0,42.1403,42.1859,42.01,42.0686,60400.0
2010-05-19 14:40:00,64.55,65.08,64.55,65.03,74000.0,42.0426,42.3878,42.0426,42.3552,74000.0
2010-05-19 14:50:00,65.04,65.06,64.67,64.74,61400.0,42.3617,42.3748,42.1207,42.1663,61400.0
2010-05-19 15:00:00,64.8,64.86,64.32,64.37,165900.0,42.2054,42.2445,41.8928,41.9253,165900.0
2010-05-19 15:10:00,64.36,64.6,64.28,64.54,95900.0,41.9188,42.0752,41.8667,42.0361,95900.0
2010-05-19 15:20:00,64.54,64.72,64.36,64.69,90400.0,42.0361,42.1533,41.9188,42.1338,90400.0
2010-05-19 15:30:00,64.67,64.97,64.48,64.87,150600.0,42.1207,42.3161,41.997,42.251,150600.0
2010-05-19 15:40:00,64.84,64.92,64.62,64.76,283200.0,42.2315,42.2836,42.0882,42.1794,283200.0
2010-05-19 15:50:00,64.75,64.81,64.54,64.59,386300.0,42.1729,42.2119,42.0361,42.0686,386300.0
2010-05-20 09:30:00,62.9,63.26,62.49,62.88,176700.0,40.9679,41.2024,40.7009,40.9549,176700.0
2010-05-20 09:40:00,62.88,62.88,62.41,62.47,171600.0,40.9549,40.9549,40.6488,40.6878,171600.0
2010-05-20 09:50:00,62.51,62.72,62.35,62.41,165300.0,40.7139,40.8507,40.6097,40.6488,165300.0
2010-05-20 10:00:00,62.42,62.61,62.25,62.35,279500.0,40.6553,40.779,40.5446,40.6097,279500.0
2010-05-20 10:10:00,62.35,62.47,62.09,62.27,246100.0,40.6097,40.6878,40.4403,40.5576,246100.0
2010-05-20 10:20:00,62.29,62.32,61.59,61.75,229800.0,40.5706,40.5901,40.1147,40.2189,229800.0
2010-05-20 10:30:00,61.75,62.27,61.71,62.06,228300.0,40.2189,40.5576,40.1928,40.4208,228300.0
2010-05-20 10:40:00,62.1,62.32,61.9,62.11,154100.0,40.4469,40.5901,40.3166,40.4534,154100.0
2010-05-20 10:50:00,62.11,62.4,62.1,62.29,141200.0,40.4534,40.6423,40.4469,40.5706,141200.0
2010-05-20 11:00:00,62.31,62.45,62.15,62.45,130400.0,40.5836,40.6748,40.4794,40.6748,130400.0
2010-05-20 11:10:00,62.43,62.47,62.15,62.26,164900.0,40.6618,40.6878,40.4794,40.5511,164900.0
2010-05-20 11:20:00,62.26,62.94,62.19,62.94,144400.0,40.5511,40.994,40.5055,40.994,144400.0
2010-05-20 11:30:00,62.94,62.98,62.67,62.97,121500.0,40.994,41.02,40.8181,41.0135,121500.0
2010-05-20 11:40:00,62.96,63.0,62.64,62.66,106700.0,41.007,41.033,40.7986,40.8116,106700.0
2010-05-20 11:50:00,62.65,62.78,62.27,62.3,90600.0,40.8051,40.8898,40.5576,40.5771,90600.0
2010-05-20 12:00:00,62.3,62.65,62.2,62.58,98900.0,40.5771,40.8051,40.512,40.7595,98900.0
2010-05-20 12:10:00,62.56,62.56,62.02,62.18,115600.0,40.7465,40.7465,40.3948,40.499,115600.0
2010-05-20 12:20:00,62.19,62.35,62.07,62.12,79700.0,40.5055,40.6097,40.4273,40.4599,79700.0
2010-05-20 12:30:00,62.12,62.35,61.93,62.31,165900.0,40.4599,40.6097,40.3361,40.5836,165900.0
2010-05-20 12:40:00,62.31,62.35,62.08,62.1,86700.0,40.5836,40.6097,40.4338,40.4469,86700.0
2010-05-20 12:50:00,62.08,62.12,61.6,61.65,167100.0,40.4338,40.4599,40.1212,40.1538,167100.0
2010-05-20 13:00:00,61.63,62.03,61.54,62.02,95300.0,40.1407,40.4013,40.0821,40.3948,95300.0
2010-05-20 13:10:00,62.01,62.24,61.99,62.1,86900.0,40.3882,40.538,40.3752,40.4469,86900.0
2010-05-20 13:20:00,62.1,62.54,62.03,62.29,122500.0,40.4469,40.7334,40.4013,40.5706,122500.0
2010-05-20 13:30:00,62.32,62.68,62.2,62.22,127000.0,40.5901,40.8246,40.512,40.525,127000.0
2010-05-20 13:40:00,62.23,62.62,62.22,62.31,69000.0,40.5315,40.7855,40.525,40.5836,69000.0
2010-05-20 13:50:00,62.33,62.5,62.05,62.15,92600.0,40.5967,40.7074,40.4143,40.4794,92600.0
2010-05-20 14:00:00,62.11,62.2,61.71,61.99,154400.0,40.4534,40.512,40.1928,40.3752,154400.0
2010-05-20 14:10:00,62.0,62.59,61.98,62.57,137300.0,40.3817,40.766,40.3687,40.753,137300.0
2010-05-20 14:20:00,62.57,62.81,62.34,62.43,155700.0,40.753,40.9093,40.6032,40.6618,155700.0
2010-05-20 14:30:00,62.43,62.82,62.31,62.73,147300.0,40.6618,40.9158,40.5836,40.8572,147300.0
2010-05-20 14:40:00,62.72,62.9,62.54,62.74,121500.0,40.8507,40.9679,40.7334,40.8637,121500.0
2010-05-20 14:50:00,62.72,63.02,62.39,62.45,137300.0,40.8507,41.0461,40.6357,40.6748,137300.0
2010-05-20 15:00:00,62.46,62.62,62.22,62.37,141400.0,40.6813,40.7855,40.525,40.6227,141400.0
2010-05-20 15:10:00,62.37,62.45,62.21,62.34,111500.0,40.6227,40.6748,40.5185,40.6032,111500.0
2010-05-20 15:20:00,62.34,62.58,62.22,62.38,136900.0,40.6032,40.7595,40.525,40.6292,136900.0
2010-05-20 15:30:00,62.38,62.56,62.23,62.32,172800.0,40.6292,40.7465,40.5315,40.5901,172800.0
2010-05-20 15:40:00,62.34,62.39,61.84,62.1,309400.0,40.6032,40.6357,40.2775,40.4469,309400.0
2010-05-20 15:50:00,62.11,62.17,61.54,61.55,346600.0,40.4534,40.4924,40.0821,40.0886,346600.0
2010-05-21 09:30:00,60.92,61.01,60.05,60.66,892200.0,39.6783,39.7369,39.1117,39.509,892200.0
2010-05-21 09:40:00,60.66,61.51,60.58,61.39,193600.0,39.509,40.0626,39.4569,39.9844,193600.0
2010-05-21 09:50:00,61.39,62.11,61.28,61.76,197800.0,39.9844,40.4534,39.9128,40.2254,197800.0
2010-05-21 10:00:00,61.73,62.35,61.51,62.0,165400.0,40.2059,40.6097,40.0626,40.3817,165400.0
2010-05-21 10:10:00,61.97,63.17,61.84,62.21,245700.0,40.3622,41.1438,40.2775,40.5185,245700.0
2010-05-21 10:20:00,62.18,62.19,61.56,61.66,176100.0,40.499,40.5055,40.0951,40.1603,176100.0
2010-05-21 10:30:00,61.65,62.43,61.61,62.35,177200.0,40.1538,40.6618,40.1277,40.6097,177200.0
2010-05-21 10:40:00,62.38,62.7,62.32,62.43,220300.0,40.6292,40.8376,40.5901,40.6618,220300.0
2010-05-21 10:50:00,62.43,62.59,62.27,62.45,168100.0,40.6618,40.766,40.5576,40.6748,168100.0
2010-05-21 11:00:00,62.46,62.99,62.45,62.72,151800.0,40.6813,41.0265,40.6748,40.8507,151800.0
2010-05-21 11:10:00,62.76,63.14,62.54,63.08,195500.0,40.8767,41.1242,40.7334,41.0851,195500.0
2010-05-21 11:20:00,63.08,63.37,62.84,63.23,179300.0,41.0851,41.274,40.9288,41.1828,179300.0
2010-05-21 11:30:00,63.21,63.22,62.85,63.04,193100.0,41.1698,41.1763,40.9353,41.0591,193100.0
2010-05-21 11:40:00,63.04,63.28,62.93,63.19,151100.0,41.0591,41.2154,40.9875,41.1568,151100.0
2010-05-21 11:50:00,63.21,63.5,62.98,63.16,128500.0,41.1698,41.3587,41.02,41.1373,128500.0
2010-05-21 12:00:00,63.16,63.17,62.78,62.86,145800.0,41.1373,41.1438,40.8898,40.9419,145800.0
2010-05-21 12:10:00,62.84,63.0,62.69,62.96,71700.0,40.9288,41.033,40.8311,41.007,71700.0
2010-05-21 12:20:00,62.95,63.04,62.75,62.87,45700.0,41.0005,41.0591,40.8702,40.9484,45700.0
2010-05-21 12:30:00,62.87,62.91,62.6,62.66,57600.0,40.9484,40.9744,40.7725,40.8116,57600.0
2010-05-21 12:40:00,62.65,62.78,62.34,62.36,66700.0,40.8051,40.8898,40.6032,40.6162,66700.0
2010-05-21 12:50:00,62.38,62.67,62.37,62.5,55400.0,40.6292,40.8181,40.6227,40.7074,55400.0
2010-05-21 13:00:00,62.48,62.55,62.27,62.48,49400.0,40.6944,40.74,40.5576,40.6944,49400.0
2010-05-21 13:10:00,62.49,62.57,62.36,62.43,34600.0,40.7009,40.753,40.6162,40.6618,34600.0
2010-05-21 13:20:00,62.4,62.47,62.08,62.16,83700.0,40.6423,40.6878,40.4338,40.4859,83700.0
2010-05-21 13:30:00,62.18,62.6,62.18,62.51,133500.0,40.499,40.7725,40.499,40.7139,133500.0
2010-05-21 13:40:00,62.5,62.81,62.46,62.73,89900.0,40.7074,40.9093,40.6813,40.8572,89900.0
2010-05-21 13:50:00,62.74,62.87,62.6,62.79,72600.0,40.8637,40.9484,40.7725,40.8963,72600.0
2010-05-21 14:00:00,62.8,62.95,62.49,62.59,92100.0,40.9028,41.0005,40.7009,40.766,92100.0
2010-05-21 14:10:00,62.6,62.66,62.26,62.36,122000.0,40.7725,40.8116,40.5511,40.6162,122000.0
2010-05-21 14:20:00,62.4,62.62,62.19,62.57,93500.0,40.6423,40.7855,40.5055,40.753,93500.0
2010-05-21 14:30:00,62.57,62.67,62.38,62.39,75600.0,40.753,40.8181,40.6292,40.6357,75600.0
2010-05-21 14:40:00,62.41,62.51,61.91,62.13,75300.0,40.6488,40.7139,40.3231,40.4664,75300.0
2010-05-21 14:50:00,62.14,62.27,62.0,62.19,81900.0,40.4729,40.5576,40.3817,40.5055,81900.0
2010-05-21 15:00:00,62.17,62.37,62.1,62.12,89800.0,40.4924,40.6227,40.4469,40.4599,89800.0
2010-05-21 15:10:00,62.11,62.19,61.79,61.84,125700.0,40.4534,40.5055,40.2449,40.2775,125700.0
2010-05-21 15:20:00,61.85,62.31,61.84,62.17,136800.0,40.284,40.5836,40.2775,40.4924,136800.0
2010-05-21 15:30:00,62.18,62.2,61.95,62.05,162600.0,40.499,40.512,40.3492,40.4143,162600.0
2010-05-21 15:40:00,62.02,62.83,62.01,62.58,248100.0,40.3948,40.9223,40.3882,40.7595,248100.0
2010-05-21 15:50:00,62.58,63.07,62.57,63.07,396700.0,40.7595,41.0786,40.753,41.0786,396700.0
2010-05-24 09:30:00,63.02,63.05,62.34,62.59,239600.0,41.0461,41.0656,40.6032,40.766,239600.0
2010-05-24 09:40:00,62.63,62.67,62.13,62.46,159500.0,40.7921,40.8181,40.4664,40.6813,159500.0
2010-05-24 09:50:00,62.41,62.56,62.13,62.32,117200.0,40.6488,40.7465,40.4664,40.5901,117200.0
2010-05-24 10:00:00,62.34,62.73,62.08,62.37,127800.0,40.6032,40.8572,40.4338,40.6227,127800.0
2010-05-24 10:10:00,62.35,62.66,62.29,62.62,129000.0,40.6097,40.8116,40.5706,40.7855,129000.0
2010-05-24 10:20:00,62.6,62.62,62.28,62.46,116000.0,40.7725,40.7855,40.5641,40.6813,116000.0
2010-05-24 10:30:00,62.49,62.73,62.42,62.69,119300.0,40.7009,40.8572,40.6553,40.8311,119300.0
2010-05-24 10:40:00,62.68,62.85,62.22,62.26,84300.0,40.8246,40.9353,40.525,40.5511,84300.0
2010-05-24 10:50:00,62.26,62.4,62.06,62.36,62000.0,40.5511,40.6423,40.4208,40.6162,62000.0
2010-05-24 11:00:00,62.39,62.42,62.18,62.33,51900.0,40.6357,40.6553,40.499,40.5967,51900.0
2010-05-24 11:10:00,62.33,62.43,62.02,62.17,70000.0,40.5967,40.6618,40.3948,40.4924,70000.0
2010-05-24 11:20:00,62.15,62.15,61.69,61.73,98600.0,40.4794,40.4794,40.1798,40.2059,98600.0
2010-05-24 11:30:00,61.73,61.91,61.62,61.84,85200.0,40.2059,40.3231,40.1342,40.2775,85200.0
2010-05-24 11:40:00,61.84,62.23,61.79,62.21,48400.0,40.2775,40.5315,40.2449,40.5185,48400.0
2010-05-24 11:50:00,62.2,62.2,61.87,62.07,45500.0,40.512,40.512,40.2971,40.4273,45500.0
2010-05-24 12:00:00,62.07,62.32,62.04,62.08,76400.0,40.4273,40.5901,40.4078,40.4338,76400.0
2010-05-24 12:10:00,62.1,62.11,61.88,61.96,70400.0,40.4469,40.4534,40.3036,40.3557,70400.0
2010-05-24 12:20:00,61.96,62.02,61.84,62.02,33600.0,40.3557,40.3948,40.2775,40.3948,33600.0
2010-05-24 12:30:00,62.05,62.15,61.9,61.95,36100.0,40.4143,40.4794,40.3166,40.3492,36100.0
2010-05-24 12:40:00,61.95,62.03,61.87,62.02,41000.0,40.3492,40.4013,40.2971,40.3948,41000.0
2010-05-24 12:50:00,62.03,62.2,62.0,62.1,35300.0,40.4013,40.512,40.3817,40.4469,35300.0
2010-05-24 13:00:00,62.11,62.23,61.96,61.96,75900.0,40.4534,40.5315,40.3557,40.3557,75900.0
2010-05-24 13:10:00,61.96,62.12,61.92,61.96,60600.0,40.3557,40.4599,40.3296,40.3557,60600.0
2010-05-24 13:20:00,61.97,62.13,61.9,62.02,61700.0,40.3622,40.4664,40.3166,40.3948,61700.0
2010-05-24 13:30:00,62.0,62.09,61.88,61.96,30300.0,40.3817,40.4403,40.3036,40.3557,30300.0
2010-05-24 13:40:00,61.95,62.02,61.75,61.8,47800.0,40.3492,40.3948,40.2189,40.2515,47800.0
2010-05-24 13:50:00,61.79,61.93,61.73,61.82,137600.0,40.2449,40.3361,40.2059,40.2645,137600.0
2010-05-24 14:00:00,61.82,61.89,61.73,61.85,121400.0,40.2645,40.3101,40.2059,40.284,121400.0
2010-05-24 14:10:00,61.86,61.9,61.79,61.81,81800.0,40.2905,40.3166,40.2449,40.258,81800.0
2010-05-24 14:20:00,61.83,61.84,61.65,61.74,45000.0,40.271,40.2775,40.1538,40.2124,45000.0
2010-05-24 14:30:00,61.76,61.82,61.61,61.65,80000.0,40.2254,40.2645,40.1277,40.1538,80000.0
2010-05-24 14:40:00,61.65,61.7,61.51,61.53,69200.0,40.1538,40.1863,40.0626,40.0756,69200.0
2010-05-24 14:50:00,61.55,61.7,61.51,61.6,57800.0,40.0886,40.1863,40.0626,40.1212,57800.0
2010-05-24 15:00:00,61.58,61.67,61.37,61.38,71400.0,40.1082,40.1668,39.9714,39.9779,71400.0
2010-05-24 15:10:00,61.37,61.58,61.33,61.43,57100.0,39.9714,40.1082,39.9453,40.0105,57100.0
2010-05-24 15:20:00,61.43,61.57,61.4,61.41,73900.0,40.0105,40.1017,39.9909,39.9974,73900.0
2010-05-24 15:30:00,61.43,61.57,61.34,61.54,152000.0,40.0105,40.1017,39.9519,40.0821,152000.0
2010-05-24 15:40:00,61.54,61.64,61.21,61.24,216800.0,40.0821,40.1473,39.8672,39.8867,216800.0
2010-05-24 15:50:00,61.23,61.28,60.94,61.04,367100.0,39.8802,39.9128,39.6913,39.7565,367100.0
2010-05-25 09:30:00,59.49,59.49,58.65,58.8,327200.0,38.7469,38.7469,38.1998,38.2975,327200.0
2010-05-25 09:40:00,58.79,59.41,58.58,59.41,171300.0,38.291,38.6948,38.1542,38.6948,171300.0
2010-05-25 09:50:00,59.39,59.74,59.31,59.34,160200.0,38.6818,38.9097,38.6297,38.6492,160200.0
2010-05-25 10:00:00,59.37,59.92,59.31,59.7,229700.0,38.6688,39.027,38.6297,38.8837,229700.0
2010-05-25 10:10:00,59.68,59.98,59.52,59.98,155100.0,38.8707,39.0661,38.7665,39.0661,155100.0
2010-05-25 10:20:00,59.97,60.02,59.45,59.49,148100.0,39.0595,39.0921,38.7209,38.7469,148100.0
2010-05-25 10:30:00,59.47,59.72,59.33,59.55,145600.0,38.7339,38.8967,38.6427,38.786,145600.0
2010-05-25 10:40:00,59.53,59.55,59.17,59.26,133900.0,38.773,38.786,38.5385,38.5971,133900.0
2010-05-25 10:50:00,59.28,59.38,58.99,59.37,245500.0,38.6101,38.6753,38.4213,38.6688,245500.0
2010-05-25 11:00:00,59.36,59.84,59.32,59.8,238500.0,38.6622,38.9749,38.6362,38.9488,238500.0
2010-05-25 11:10:00,59.8,59.83,59.44,59.46,169600.0,38.9488,38.9684,38.7144,38.7274,169600.0
2010-05-25 11:20:00,59.45,59.98,59.43,59.88,129600.0,38.7209,39.0661,38.7078,39.0009,129600.0
2010-05-25 11:30:00,59.87,59.94,59.58,59.81,129200.0,38.9944,39.04,38.8055,38.9553,129200.0
2010-05-25 11:40:00,59.8,59.95,59.75,59.84,169400.0,38.9488,39.0465,38.9163,38.9749,169400.0
2010-05-25 11:50:00,59.84,60.31,59.79,60.2,150200.0,38.9749,39.281,38.9423,39.2094,150200.0
2010-05-25 12:00:00,60.21,60.4,60.03,60.03,150600.0,39.2159,39.3396,39.0986,39.0986,150600.0
2010-05-25 12:10:00,60.02,60.34,60.0,60.17,127500.0,39.0921,39.3005,39.0791,39.1898,127500.0
2010-05-25 12:20:00,60.16,60.23,59.9,59.91,88200.0,39.1833,39.2289,39.014,39.0205,88200.0
2010-05-25 12:30:00,59.91,59.97,59.8,59.97,52800.0,39.0205,39.0595,38.9488,39.0595,52800.0
2010-05-25 12:40:00,59.97,59.98,59.65,59.83,54100.0,39.0595,39.0661,38.8511,38.9684,54100.0
2010-05-25 12:50:00,59.84,59.94,59.72,59.74,51400.0,38.9749,39.04,38.8967,38.9097,51400.0
2010-05-25 13:00:00,59.74,59.85,59.57,59.67,77500.0,38.9097,38.9814,38.799,38.8642,77500.0
2010-05-25 13:10:00,59.66,59.73,59.49,59.62,69000.0,38.8576,38.9032,38.7469,38.8316,69000.0
2010-05-25 13:20:00,59.63,59.82,59.56,59.72,49600.0,38.8381,38.9619,38.7925,38.8967,49600.0
2010-05-25 13:30:00,59.73,59.79,59.51,59.59,84900.0,38.9032,38.9423,38.7599,38.812,84900.0
2010-05-25 13:40:00,59.59,59.61,59.44,59.53,86000.0,38.812,38.8251,38.7144,38.773,86000.0
2010-05-25 13:50:00,59.53,59.71,59.47,59.63,116900.0,38.773,38.8902,38.7339,38.8381,116900.0
2010-05-25 14:00:00,59.61,59.88,59.55,59.78,87400.0,38.8251,39.0009,38.786,38.9358,87400.0
2010-05-25 14:10:00,59.78,60.16,59.78,60.14,134600.0,38.9358,39.1833,38.9358,39.1703,134600.0
2010-05-25 14:20:00,60.17,60.21,59.91,60.07,137800.0,39.1898,39.2159,39.0205,39.1247,137800.0
2010-05-25 14:30:00,60.05,60.21,59.94,60.12,132100.0,39.1117,39.2159,39.04,39.1572,132100.0
2010-05-25 14:40:00,60.12,60.68,60.07,60.64,162100.0,39.1572,39.522,39.1247,39.4959,162100.0
2010-05-25 14:50:00,60.62,60.64,60.29,60.39,127700.0,39.4829,39.4959,39.268,39.3331,127700.0
2010-05-25 15:00:00,60.37,60.72,60.29,60.66,138500.0,39.3201,39.548,39.268,39.509,138500.0
2010-05-25 15:10:00,60.67,60.67,60.31,60.45,123200.0,39.5155,39.5155,39.281,39.3722,123200.0
2010-05-25 15:20:00,60.47,60.9,60.47,60.79,184900.0,39.3852,39.6653,39.3852,39.5936,184900.0
2010-05-25 15:30:00,60.79,60.93,60.57,60.71,304000.0,39.5936,39.6848,39.4503,39.5415,304000.0
2010-05-25 15:40:00,60.7,60.95,60.66,60.83,307500.0,39.535,39.6978,39.509,39.6197,307500.0
2010-05-25 15:50:00,60.83,60.93,60.64,60.93,573800.0,39.6197,39.6848,39.4959,39.6848,573800.0
2010-05-26 09:30:00,61.87,61.87,61.27,61.54,227900.0,40.2971,40.2971,39.9063,40.0821,227900.0
2010-05-26 09:40:00,61.57,61.81,60.94,61.07,216000.0,40.1017,40.258,39.6913,39.776,216000.0
2010-05-26 09:50:00,61.08,61.21,60.86,61.08,207600.0,39.7825,39.8672,39.6392,39.7825,207600.0
2010-05-26 10:00:00,61.1,61.45,61.04,61.08,256000.0,39.7955,40.0235,39.7565,39.7825,256000.0
2010-05-26 10:10:00,61.09,61.41,60.89,61.4,162500.0,39.789,39.9974,39.6588,39.9909,162500.0
2010-05-26 10:20:00,61.37,61.4,60.9,60.92,133800.0,39.9714,39.9909,39.6653,39.6783,133800.0
2010-05-26 10:30:00,60.93,61.3,60.79,61.22,140100.0,39.6848,39.9258,39.5936,39.8737,140100.0
2010-05-26 10:40:00,61.2,61.41,61.18,61.33,137000.0,39.8607,39.9974,39.8476,39.9453,137000.0
2010-05-26 10:50:00,61.35,61.54,61.27,61.43,178000.0,39.9584,40.0821,39.9063,40.0105,178000.0
2010-05-26 11:00:00,61.41,61.47,61.13,61.24,123600.0,39.9974,40.0365,39.8151,39.8867,123600.0
2010-05-26 11:10:00,61.23,61.5,61.21,61.45,108600.0,39.8802,40.0561,39.8672,40.0235,108600.0
2010-05-26 11:20:00,61.47,61.48,60.92,60.94,70000.0,40.0365,40.043,39.6783,39.6913,70000.0
2010-05-26 11:30:00,60.93,61.13,60.9,60.98,93300.0,39.6848,39.8151,39.6653,39.7174,93300.0
2010-05-26 11:40:00,60.98,61.1,60.76,60.81,112800.0,39.7174,39.7955,39.5741,39.6067,112800.0
2010-05-26 11:50:00,60.82,61.21,60.72,61.15,81900.0,39.6132,39.8672,39.548,39.8281,81900.0
2010-05-26 12:00:00,61.17,61.28,61.04,61.25,49700.0,39.8411,39.9128,39.7565,39.8932,49700.0
2010-05-26 12:10:00,61.25,61.33,61.14,61.29,53900.0,39.8932,39.9453,39.8216,39.9193,53900.0
2010-05-26 12:20:00,61.28,61.45,61.23,61.28,70200.0,39.9128,40.0235,39.8802,39.9128,70200.0
2010-05-26 12:30:00,61.28,61.38,61.16,61.32,81200.0,39.9128,39.9779,39.8346,39.9388,81200.0
2010-05-26 12:40:00,61.33,61.33,61.03,61.17,118200.0,39.9453,39.9453,39.7499,39.8411,118200.0
2010-05-26 12:50:00,61.16,61.49,61.13,61.49,85500.0,39.8346,40.0496,39.8151,40.0496,85500.0
2010-05-26 13:00:00,61.47,61.58,61.38,61.45,121800.0,40.0365,40.1082,39.9779,40.0235,121800.0
2010-05-26 13:10:00,61.45,61.46,61.13,61.13,100800.0,40.0235,40.03,39.8151,39.8151,100800.0
2010-05-26 13:20:00,61.14,61.24,61.1,61.17,112600.0,39.8216,39.8867,39.7955,39.8411,112600.0
2010-05-26 13:30:00,61.17,61.38,61.1,61.32,83700.0,39.8411,39.9779,39.7955,39.9388,83700.0
2010-05-26 13:40:00,61.34,61.46,61.32,61.42,48400.0,39.9519,40.03,39.9388,40.004,48400.0
2010-05-26 13:50:00,61.42,61.42,61.15,61.18,103000.0,40.004,40.004,39.8281,39.8476,103000.0
2010-05-26 14:00:00,61.18,61.26,61.14,61.2,99800.0,39.8476,39.8997,39.8216,39.8607,99800.0
2010-05-26 14:10:00,61.19,61.21,60.9,61.07,90800.0,39.8542,39.8672,39.6653,39.776,90800.0
2010-05-26 14:20:00,61.09,61.13,60.78,60.97,120200.0,39.789,39.8151,39.5871,39.7109,120200.0
2010-05-26 14:30:00,60.97,61.02,60.57,60.75,163800.0,39.7109,39.7434,39.4503,39.5676,163800.0
2010-05-26 14:40:00,60.75,60.82,60.42,60.52,197200.0,39.5676,39.6132,39.3526,39.4178,197200.0
2010-05-26 14:50:00,60.53,60.64,60.41,60.59,96400.0,39.4243,39.4959,39.3461,39.4634,96400.0
2010-05-26 15:00:00,60.6,60.85,60.58,60.74,171100.0,39.4699,39.6327,39.4569,39.5611,171100.0
2010-05-26 15:10:00,60.73,60.92,60.66,60.73,183700.0,39.5546,39.6783,39.509,39.5546,183700.0
2010-05-26 15:20:00,60.72,60.87,60.1,60.17,186000.0,39.548,39.6457,39.1442,39.1898,186000.0
2010-05-26 15:30:00,60.18,60.38,60.02,60.33,255700.0,39.1963,39.3266,39.0921,39.294,255700.0
2010-05-26 15:40:00,60.32,60.67,60.32,60.47,296600.0,39.2875,39.5155,39.2875,39.3852,296600.0
2010-05-26 15:50:00,60.44,60.53,60.2,60.23,410500.0,39.3657,39.4243,39.2094,39.2289,410500.0
2010-05-27 09:30:00,61.8,61.87,61.24,61.31,244300.0,40.2515,40.2971,39.8867,39.9323,244300.0
2010-05-27 09:40:00,61.31,61.74,61.21,61.62,210800.0,39.9323,40.2124,39.8672,40.1342,210800.0
2010-05-27 09:50:00,61.62,61.74,61.44,61.73,218400.0,40.1342,40.2124,40.017,40.2059,218400.0
2010-05-27 10:00:00,61.72,61.74,61.45,61.74,235700.0,40.1994,40.2124,40.0235,40.2124,235700.0
2010-05-27 10:10:00,61.74,62.0,61.74,61.88,228300.0,40.2124,40.3817,40.2124,40.3036,228300.0
2010-05-27 10:20:00,61.88,62.17,61.78,62.17,184800.0,40.3036,40.4924,40.2384,40.4924,184800.0
2010-05-27 10:30:00,62.15,62.32,61.96,62.08,232300.0,40.4794,40.5901,40.3557,40.4338,232300.0
2010-05-27 10:40:00,62.07,62.09,61.91,61.93,192700.0,40.4273,40.4403,40.3231,40.3361,192700.0
2010-05-27 10:50:00,61.93,62.23,61.91,62.0,154500.0,40.3361,40.5315,40.3231,40.3817,154500.0
2010-05-27 11:00:00,61.99,62.19,61.95,61.98,145100.0,40.3752,40.5055,40.3492,40.3687,145100.0
2010-05-27 11:10:00,61.99,62.02,61.74,61.91,134400.0,40.3752,40.3948,40.2124,40.3231,134400.0
2010-05-27 11:20:00,61.93,62.17,61.83,62.09,104300.0,40.3361,40.4924,40.271,40.4403,104300.0
2010-05-27 11:30:00,62.09,62.22,61.81,61.81,120700.0,40.4403,40.525,40.258,40.258,120700.0
2010-05-27 11:40:00,61.79,61.86,61.69,61.83,96700.0,40.2449,40.2905,40.1798,40.271,96700.0
2010-05-27 11:50:00,61.83,62.22,61.82,62.19,142000.0,40.271,40.525,40.2645,40.5055,142000.0
2010-05-27 12:00:00,62.2,62.22,62.03,62.14,116300.0,40.512,40.525,40.4013,40.4729,116300.0
2010-05-27 12:10:00,62.15,62.24,62.1,62.14,74100.0,40.4794,40.538,40.4469,40.4729,74100.0
2010-05-27 12:20:00,62.13,62.23,61.94,62.2,79800.0,40.4664,40.5315,40.3426,40.512,79800.0
2010-05-27 12:30:00,62.2,62.24,62.07,62.08,67200.0,40.512,40.538,40.4273,40.4338,67200.0
2010-05-27 12:40:00,62.07,62.2,62.0,62.13,59300.0,40.4273,40.512,40.3817,40.4664,59300.0
2010-05-27 12:50:00,62.15,62.22,61.96,61.96,52700.0,40.4794,40.525,40.3557,40.3557,52700.0
2010-05-27 13:00:00,61.96,61.96,61.53,61.77,114600.0,40.3557,40.3557,40.0756,40.2319,114600.0
2010-05-27 13:10:00,61.76,62.02,61.66,62.01,58900.0,40.2254,40.3948,40.1603,40.3882,58900.0
2010-05-27 13:20:00,61.99,62.35,61.99,62.16,153300.0,40.3752,40.6097,40.3752,40.4859,153300.0
2010-05-27 13:30:00,62.15,62.36,62.07,62.36,73000.0,40.4794,40.6162,40.4273,40.6162,73000.0
2010-05-27 13:40:00,62.35,62.44,62.24,62.34,143700.0,40.6097,40.6683,40.538,40.6032,143700.0
2010-05-27 13:50:00,62.34,62.57,62.32,62.47,371700.0,40.6032,40.753,40.5901,40.6878,371700.0
2010-05-27 14:00:00,62.48,62.69,62.35,62.6,131900.0,40.6944,40.8311,40.6097,40.7725,131900.0
2010-05-27 14:10:00,62.61,62.81,62.6,62.76,132000.0,40.779,40.9093,40.7725,40.8767,132000.0
2010-05-27 14:20:00,62.75,62.89,62.73,62.85,117500.0,40.8702,40.9614,40.8572,40.9353,117500.0
2010-05-27 14:30:00,62.85,62.88,62.68,62.78,83800.0,40.9353,40.9549,40.8246,40.8898,83800.0
2010-05-27 14:40:00,62.8,62.86,62.62,62.72,82000.0,40.9028,40.9419,40.7855,40.8507,82000.0
2010-05-27 14:50:00,62.71,62.77,62.53,62.69,78500.0,40.8442,40.8832,40.7269,40.8311,78500.0
2010-05-27 15:00:00,62.68,62.75,62.62,62.75,96100.0,40.8246,40.8702,40.7855,40.8702,96100.0
2010-05-27 15:10:00,62.73,62.94,62.68,62.75,100600.0,40.8572,40.994,40.8246,40.8702,100600.0
2010-05-27 15:20:00,62.75,62.78,62.55,62.63,111800.0,40.8702,40.8898,40.74,40.7921,111800.0
2010-05-27 15:30:00,62.63,62.87,62.63,62.82,190500.0,40.7921,40.9484,40.7921,40.9158,190500.0
2010-05-27 15:40:00,62.82,63.05,62.79,62.99,281300.0,40.9158,41.0656,40.8963,41.0265,281300.0
2010-05-27 15:50:00,62.99,63.39,62.98,63.36,426900.0,41.0265,41.2871,41.02,41.2675,426900.0
2010-05-28 09:30:00,63.1,63.35,62.78,63.24,242100.0,41.0982,41.261,40.8898,41.1894,242100.0
2010-05-28 09:40:00,63.22,63.54,62.98,63.33,200100.0,41.1763,41.3848,41.02,41.248,200100.0
2010-05-28 09:50:00,63.34,64.22,63.32,64.21,248400.0,41.2545,41.8277,41.2415,41.8211,248400.0
2010-05-28 10:00:00,64.17,64.42,63.94,64.28,167000.0,41.7951,41.9579,41.6453,41.8667,167000.0
2010-05-28 10:10:00,64.28,64.5,64.11,64.34,142500.0,41.8667,42.01,41.756,41.9058,142500.0
2010-05-28 10:20:00,64.35,64.44,64.02,64.08,130200.0,41.9123,41.9709,41.6974,41.7365,130200.0
2010-05-28 10:30:00,64.09,64.12,63.91,64.02,96800.0,41.743,41.7625,41.6257,41.6974,96800.0
2010-05-28 10:40:00,64.01,64.06,63.52,63.56,107300.0,41.6909,41.7234,41.3717,41.3978,107300.0
2010-05-28 10:50:00,63.56,63.73,63.46,63.68,111400.0,41.3978,41.5085,41.3326,41.4759,111400.0
2010-05-28 11:00:00,63.68,63.89,63.59,63.64,113400.0,41.4759,41.6127,41.4173,41.4499,113400.0
2010-05-28 11:10:00,63.61,63.78,63.43,63.65,133200.0,41.4303,41.5411,41.3131,41.4564,133200.0
2010-05-28 11:20:00,63.61,63.84,63.55,63.81,79000.0,41.4303,41.5802,41.3913,41.5606,79000.0
2010-05-28 11:30:00,63.8,63.98,63.8,63.97,66800.0,41.5541,41.6713,41.5541,41.6648,66800.0
2010-05-28 11:40:00,63.95,64.27,63.95,64.25,67000.0,41.6518,41.8602,41.6518,41.8472,67000.0
2010-05-28 11:50:00,64.25,64.3,64.03,64.03,49500.0,41.8472,41.8798,41.7039,41.7039,49500.0
2010-05-28 12:00:00,64.03,64.08,63.81,63.94,86500.0,41.7039,41.7365,41.5606,41.6453,86500.0
2010-05-28 12:10:00,63.96,64.08,63.88,64.01,66900.0,41.6583,41.7365,41.6062,41.6909,66900.0
2010-05-28 12:20:00,64.04,64.14,64.0,64.03,42400.0,41.7104,41.7755,41.6844,41.7039,42400.0
2010-05-28 12:30:00,64.04,64.06,63.57,63.61,175300.0,41.7104,41.7234,41.4043,41.4303,175300.0
2010-05-28 12:40:00,63.61,63.71,63.23,63.54,265900.0,41.4303,41.4955,41.1828,41.3848,265900.0
2010-05-28 12:50:00,63.55,63.96,63.52,63.88,78800.0,41.3913,41.6583,41.3717,41.6062,78800.0
2010-05-28 13:00:00,63.91,64.0,63.81,63.91,92600.0,41.6257,41.6844,41.5606,41.6257,92600.0
2010-05-28 13:10:00,63.92,64.31,63.86,64.28,127300.0,41.6323,41.8863,41.5932,41.8667,127300.0
2010-05-28 13:20:00,64.27,64.29,64.04,64.1,81900.0,41.8602,41.8732,41.7104,41.7495,81900.0
2010-05-28 13:30:00,64.1,64.27,63.91,64.22,146700.0,41.7495,41.8602,41.6257,41.8277,146700.0
2010-05-28 13:40:00,64.21,64.32,63.99,64.03,126200.0,41.8211,41.8928,41.6778,41.7039,126200.0
2010-05-28 13:50:00,64.02,64.09,63.97,64.05,148800.0,41.6974,41.743,41.6648,41.7169,148800.0
2010-05-28 14:00:00,64.01,64.07,63.65,63.76,298000.0,41.6909,41.73,41.4564,41.528,298000.0
2010-05-28 14:10:00,63.76,63.89,63.66,63.87,134200.0,41.528,41.6127,41.4629,41.5997,134200.0
2010-05-28 14:20:00,63.87,64.04,63.69,63.99,96200.0,41.5997,41.7104,41.4825,41.6778,96200.0
2010-05-28 14:30:00,64.0,64.13,63.91,64.06,87500.0,41.6844,41.769,41.6257,41.7234,87500.0
2010-05-28 14:40:00,64.06,64.4,64.0,64.34,69700.0,41.7234,41.9449,41.6844,41.9058,69700.0
2010-05-28 14:50:00,64.33,64.53,64.26,64.31,89500.0,41.8993,42.0296,41.8537,41.8863,89500.0
2010-05-28 15:00:00,64.31,64.32,64.11,64.27,80100.0,41.8863,41.8928,41.756,41.8602,80100.0
2010-05-28 15:10:00,64.27,64.46,64.24,64.46,96600.0,41.8602,41.984,41.8407,41.984,96600.0
2010-05-28 15:20:00,64.45,64.56,64.35,64.42,115000.0,41.9775,42.0491,41.9123,41.9579,115000.0
2010-05-28 15:30:00,64.43,64.53,64.29,64.34,114200.0,41.9644,42.0296,41.8732,41.9058,114200.0
2010-05-28 15:40:00,64.35,64.45,63.84,64.15,208400.0,41.9123,41.9775,41.5802,41.7821,208400.0
2010-05-28 15:50:00,64.14,64.3,63.8,63.88,368900.0,41.7755,41.8798,41.5541,41.6062,368900.0
2010-06-01 09:30:00,63.24,63.4,62.64,63.25,251100.0,41.1894,41.2936,40.7986,41.1959,251100.0
2010-06-01 09:40:00,63.25,63.7,63.15,63.32,163300.0,41.1959,41.489,41.1307,41.2415,163300.0
2010-06-01 09:50:00,63.35,63.43,63.09,63.12,145600.0,41.261,41.3131,41.0917,41.1112,145600.0
2010-06-01 10:00:00,63.13,63.72,63.12,63.55,150100.0,41.1177,41.502,41.1112,41.3913,150100.0
2010-06-01 10:10:00,63.55,63.7,63.47,63.7,117000.0,41.3913,41.489,41.3392,41.489,117000.0
2010-06-01 10:20:00,63.69,64.26,63.65,63.99,186200.0,41.4825,41.8537,41.4564,41.6778,186200.0
2010-06-01 10:30:00,64.02,64.41,63.85,63.85,283900.0,41.6974,41.9514,41.5867,41.5867,283900.0
2010-06-01 10:40:00,63.82,63.95,63.57,63.8,148400.0,41.5671,41.6518,41.4043,41.5541,148400.0
2010-06-01 10:50:00,63.82,63.88,63.71,63.76,126400.0,41.5671,41.6062,41.4955,41.528,126400.0
2010-06-01 11:00:00,63.77,63.89,63.6,63.62,118900.0,41.5346,41.6127,41.4238,41.4369,118900.0
2010-06-01 11:10:00,63.62,63.72,63.33,63.37,144300.0,41.4369,41.502,41.248,41.274,144300.0
2010-06-01 11:20:00,63.38,63.65,63.34,63.54,72400.0,41.2805,41.4564,41.2545,41.3848,72400.0
2010-06-01 11:30:00,63.54,63.68,63.37,63.49,71000.0,41.3848,41.4759,41.274,41.3522,71000.0
2010-06-01 11:40:00,63.47,63.47,63.13,63.23,117700.0,41.3392,41.3392,41.1177,41.1828,117700.0
2010-06-01 11:50:00,63.23,63.31,63.09,63.24,144400.0,41.1828,41.235,41.0917,41.1894,144400.0
2010-06-01 12:00:00,63.23,63.4,63.16,63.22,83800.0,41.1828,41.2936,41.1373,41.1763,83800.0
2010-06-01 12:10:00,63.2,63.42,63.18,63.33,112400.0,41.1633,41.3066,41.1503,41.248,112400.0
2010-06-01 12:20:00,63.32,63.34,63.21,63.23,73300.0,41.2415,41.2545,41.1698,41.1828,73300.0
2010-06-01 12:30:00,63.21,63.25,62.98,63.21,139400.0,41.1698,41.1959,41.02,41.1698,139400.0
2010-06-01 12:40:00,63.21,63.35,63.05,63.14,56600.0,41.1698,41.261,41.0656,41.1242,56600.0
2010-06-01 12:50:00,63.15,63.17,62.81,62.84,55900.0,41.1307,41.1438,40.9093,40.9288,55900.0
2010-06-01 13:00:00,62.84,63.06,62.81,63.04,60600.0,40.9288,41.0721,40.9093,41.0591,60600.0
2010-06-01 13:10:00,63.05,63.49,63.02,63.45,75500.0,41.0656,41.3522,41.0461,41.3261,75500.0
2010-06-01 13:20:00,63.44,63.48,63.3,63.47,45500.0,41.3196,41.3457,41.2284,41.3392,45500.0
2010-06-01 13:30:00,63.48,63.53,63.33,63.51,55300.0,41.3457,41.3782,41.248,41.3652,55300.0
2010-06-01 13:40:00,63.51,63.51,63.19,63.25,60300.0,41.3652,41.3652,41.1568,41.1959,60300.0
2010-06-01 13:50:00,63.27,63.28,62.93,62.94,75900.0,41.2089,41.2154,40.9875,40.994,75900.0
2010-06-01 14:00:00,62.92,62.94,62.62,62.72,128600.0,40.9809,40.994,40.7855,40.8507,128600.0
2010-06-01 14:10:00,62.72,62.88,62.62,62.85,99600.0,40.8507,40.9549,40.7855,40.9353,99600.0
2010-06-01 14:20:00,62.85,63.02,62.73,62.94,71500.0,40.9353,41.0461,40.8572,40.994,71500.0
2010-06-01 14:30:00,62.93,63.17,62.93,63.06,86400.0,40.9875,41.1438,40.9875,41.0721,86400.0
2010-06-01 14:40:00,63.06,63.19,62.94,63.09,87100.0,41.0721,41.1568,40.994,41.0917,87100.0
2010-06-01 14:50:00,63.1,63.15,62.9,62.97,190600.0,41.0982,41.1307,40.9679,41.0135,190600.0
2010-06-01 15:00:00,62.98,63.03,62.7,62.74,106100.0,41.02,41.0526,40.8376,40.8637,106100.0
2010-06-01 15:10:00,62.74,62.82,62.46,62.47,140000.0,40.8637,40.9158,40.6813,40.6878,140000.0
2010-06-01 15:20:00,62.47,62.55,62.14,62.28,228000.0,40.6878,40.74,40.4729,40.5641,228000.0
2010-06-01 15:30:00,62.27,62.35,62.18,62.18,266100.0,40.5576,40.6097,40.499,40.499,266100.0
2010-06-01 15:40:00,62.18,62.28,61.69,61.78,362700.0,40.499,40.5641,40.1798,40.2384,362700.0
2010-06-01 15:50:00,61.76,61.83,61.56,61.66,673900.0,40.2254,40.271,40.0951,40.1603,673900.0
2010-06-02 09:30:00,62.27,62.35,61.42,61.43,381100.0,40.5576,40.6097,40.004,40.0105,381100.0
2010-06-02 09:40:00,61.43,61.73,61.11,61.24,302400.0,40.0105,40.2059,39.8021,39.8867,302400.0
2010-06-02 09:50:00,61.24,61.61,61.08,61.55,200000.0,39.8867,40.1277,39.7825,40.0886,200000.0
2010-06-02 10:00:00,61.55,61.88,61.24,61.85,486900.0,40.0886,40.3036,39.8867,40.284,486900.0
2010-06-02 10:10:00,61.87,62.39,61.84,62.34,634300.0,40.2971,40.6357,40.2775,40.6032,634300.0
2010-06-02 10:20:00,62.34,62.43,62.18,62.21,174600.0,40.6032,40.6618,40.499,40.5185,174600.0
2010-06-02 10:30:00,62.21,62.78,62.19,62.47,252000.0,40.5185,40.8898,40.5055,40.6878,252000.0
2010-06-02 10:40:00,62.49,62.56,62.27,62.29,130700.0,40.7009,40.7465,40.5576,40.5706,130700.0
2010-06-02 10:50:00,62.3,62.44,62.03,62.32,116900.0,40.5771,40.6683,40.4013,40.5901,116900.0
2010-06-02 11:00:00,62.31,62.93,62.31,62.8,134600.0,40.5836,40.9875,40.5836,40.9028,134600.0
2010-06-02 11:10:00,62.8,63.11,62.8,63.06,191400.0,40.9028,41.1047,40.9028,41.0721,191400.0
2010-06-02 11:20:00,63.07,63.41,63.04,63.19,136800.0,41.0786,41.3001,41.0591,41.1568,136800.0
2010-06-02 11:30:00,63.2,63.27,63.04,63.14,78900.0,41.1633,41.2089,41.0591,41.1242,78900.0
2010-06-02 11:40:00,63.13,63.68,63.12,63.5,236100.0,41.1177,41.4759,41.1112,41.3587,236100.0
2010-06-02 11:50:00,63.48,63.69,63.42,63.54,76100.0,41.3457,41.4825,41.3066,41.3848,76100.0
2010-06-02 12:00:00,63.54,63.68,63.47,63.5,86200.0,41.3848,41.4759,41.3392,41.3587,86200.0
2010-06-02 12:10:00,63.49,63.51,63.35,63.44,100200.0,41.3522,41.3652,41.261,41.3196,100200.0
2010-06-02 12:20:00,63.44,63.52,63.36,63.43,91800.0,41.3196,41.3717,41.2675,41.3131,91800.0
2010-06-02 12:30:00,63.44,63.47,63.35,63.35,51000.0,41.3196,41.3392,41.261,41.261,51000.0
2010-06-02 12:40:00,63.35,63.68,63.34,63.68,66000.0,41.261,41.4759,41.2545,41.4759,66000.0
2010-06-02 12:50:00,63.68,63.74,63.48,63.5,75800.0,41.4759,41.515,41.3457,41.3587,75800.0
2010-06-02 13:00:00,63.51,63.73,63.5,63.65,75600.0,41.3652,41.5085,41.3587,41.4564,75600.0
2010-06-02 13:10:00,63.67,63.71,63.59,63.64,85000.0,41.4694,41.4955,41.4173,41.4499,85000.0
2010-06-02 13:20:00,63.64,63.71,63.6,63.71,120400.0,41.4499,41.4955,41.4238,41.4955,120400.0
2010-06-02 13:30:00,63.69,63.85,63.67,63.78,72000.0,41.4825,41.5867,41.4694,41.5411,72000.0
2010-06-02 13:40:00,63.77,63.93,63.69,63.8,106000.0,41.5346,41.6388,41.4825,41.5541,106000.0
2010-06-02 13:50:00,63.79,63.8,63.57,63.6,82000.0,41.5476,41.5541,41.4043,41.4238,82000.0
2010-06-02 14:00:00,63.61,63.69,63.47,63.68,117900.0,41.4303,41.4825,41.3392,41.4759,117900.0
2010-06-02 14:10:00,63.69,63.71,63.54,63.55,108700.0,41.4825,41.4955,41.3848,41.3913,108700.0
2010-06-02 14:20:00,63.53,63.89,63.53,63.84,200400.0,41.3782,41.6127,41.3782,41.5802,200400.0
2010-06-02 14:30:00,63.85,64.26,63.85,64.18,174800.0,41.5867,41.8537,41.5867,41.8016,174800.0
2010-06-02 14:40:00,64.19,64.7,64.19,64.56,338200.0,41.8081,42.1403,41.8081,42.0491,338200.0
2010-06-02 14:50:00,64.56,64.69,64.4,64.52,233100.0,42.0491,42.1338,41.9449,42.023,233100.0
2010-06-02 15:00:00,64.52,64.68,64.47,64.6,183400.0,42.023,42.1273,41.9905,42.0752,183400.0
2010-06-02 15:10:00,64.58,64.88,64.54,64.84,194900.0,42.0621,42.2575,42.0361,42.2315,194900.0
2010-06-02 15:20:00,64.84,64.91,64.72,64.81,196300.0,42.2315,42.2771,42.1533,42.2119,196300.0
2010-06-02 15:30:00,64.82,64.95,64.71,64.87,350300.0,42.2184,42.3031,42.1468,42.251,350300.0
2010-06-02 15:40:00,64.86,65.01,64.75,64.83,298100.0,42.2445,42.3422,42.1729,42.225,298100.0
2010-06-02 15:50:00,64.83,65.06,64.8,65.06,669100.0,42.225,42.3748,42.2054,42.3748,669100.0
2010-06-03 09:30:00,65.34,65.34,64.07,64.57,271400.0,42.5571,42.5571,41.73,42.0556,271400.0
2010-06-03 09:40:00,64.55,64.63,64.13,64.31,189600.0,42.0426,42.0947,41.769,41.8863,189600.0
2010-06-03 09:50:00,64.32,64.54,64.05,64.54,161800.0,41.8928,42.0361,41.7169,42.0361,161800.0
2010-06-03 10:00:00,64.53,64.55,64.25,64.45,157600.0,42.0296,42.0426,41.8472,41.9775,157600.0
2010-06-03 10:10:00,64.46,64.57,64.32,64.42,156500.0,41.984,42.0556,41.8928,41.9579,156500.0
2010-06-03 10:20:00,64.44,64.5,63.98,63.99,209200.0,41.9709,42.01,41.6713,41.6778,209200.0
2010-06-03 10:30:00,64.07,64.49,63.9,63.93,366800.0,41.73,42.0035,41.6192,41.6388,366800.0
2010-06-03 10:40:00,63.94,64.44,63.94,64.4,138900.0,41.6453,41.9709,41.6453,41.9449,138900.0
2010-06-03 10:50:00,64.41,64.63,64.23,64.62,110200.0,41.9514,42.0947,41.8342,42.0882,110200.0
2010-06-03 11:00:00,64.64,65.23,64.63,65.03,201000.0,42.1012,42.4855,42.0947,42.3552,201000.0
2010-06-03 11:10:00,65.0,65.05,64.63,64.72,110100.0,42.3357,42.3682,42.0947,42.1533,110100.0
2010-06-03 11:20:00,64.73,64.83,64.39,64.41,97200.0,42.1598,42.225,41.9384,41.9514,97200.0
2010-06-03 11:30:00,64.41,64.62,64.27,64.56,82100.0,41.9514,42.0882,41.8602,42.0491,82100.0
2010-06-03 11:40:00,64.57,64.66,64.4,64.51,62500.0,42.0556,42.1142,41.9449,42.0165,62500.0
2010-06-03 11:50:00,64.52,64.63,64.49,64.6,60800.0,42.023,42.0947,42.0035,42.0752,60800.0
2010-06-03 12:00:00,64.61,64.63,64.3,64.38,60700.0,42.0817,42.0947,41.8798,41.9319,60700.0
2010-06-03 12:10:00,64.36,64.36,64.1,64.25,96800.0,41.9188,41.9188,41.7495,41.8472,96800.0
2010-06-03 12:20:00,64.27,64.27,63.86,64.01,91900.0,41.8602,41.8602,41.5932,41.6909,91900.0
2010-06-03 12:30:00,64.01,64.17,63.85,64.14,80800.0,41.6909,41.7951,41.5867,41.7755,80800.0
2010-06-03 12:40:00,64.14,64.23,64.05,64.15,52800.0,41.7755,41.8342,41.7169,41.7821,52800.0
2010-06-03 12:50:00,64.15,64.25,64.05,64.22,48100.0,41.7821,41.8472,41.7169,41.8277,48100.0
2010-06-03 13:00:00,64.23,64.44,64.1,64.4,54100.0,41.8342,41.9709,41.7495,41.9449,54100.0
2010-06-03 13:10:00,64.41,64.65,64.4,64.62,86600.0,41.9514,42.1077,41.9449,42.0882,86600.0
2010-06-03 13:20:00,64.6,64.82,64.6,64.76,61300.0,42.0752,42.2184,42.0752,42.1794,61300.0
2010-06-03 13:30:00,64.77,65.0,64.77,65.0,87300.0,42.1859,42.3357,42.1859,42.3357,87300.0
2010-06-03 13:40:00,64.99,65.23,64.98,65.07,85300.0,42.3292,42.4855,42.3227,42.3813,85300.0
2010-06-03 13:50:00,65.06,65.08,64.7,64.73,103800.0,42.3748,42.3878,42.1403,42.1598,103800.0
2010-06-03 14:00:00,64.74,64.87,64.3,64.69,147000.0,42.1663,42.251,41.8798,42.1338,147000.0
2010-06-03 14:10:00,64.7,65.34,64.65,65.28,392700.0,42.1403,42.5571,42.1077,42.518,392700.0
2010-06-03 14:20:00,65.3,66.13,65.26,66.08,566300.0,42.5311,43.0717,42.505,43.0391,566300.0
2010-06-03 14:30:00,66.08,66.47,65.87,66.27,539500.0,43.0391,43.2931,42.9023,43.1629,539500.0
2010-06-03 14:40:00,66.27,66.36,66.1,66.23,229400.0,43.1629,43.2215,43.0521,43.1368,229400.0
2010-06-03 14:50:00,66.24,66.4,66.04,66.14,143600.0,43.1433,43.2475,43.0131,43.0782,143600.0
2010-06-03 15:00:00,66.16,66.45,66.11,66.4,230400.0,43.0912,43.2801,43.0586,43.2475,230400.0
2010-06-03 15:10:00,66.4,66.45,66.03,66.04,316800.0,43.2475,43.2801,43.0065,43.0131,316800.0
2010-06-03 15:20:00,66.05,66.37,66.04,66.33,356600.0,43.0196,43.228,43.0131,43.2019,356600.0
2010-06-03 15:30:00,66.32,66.5,66.13,66.42,245000.0,43.1954,43.3127,43.0717,43.2606,245000.0
2010-06-03 15:40:00,66.43,66.54,66.25,66.27,304500.0,43.2671,43.3387,43.1498,43.1629,304500.0
2010-06-03 15:50:00,66.26,66.48,66.19,66.4,449500.0,43.1563,43.2996,43.1107,43.2475,449500.0
2010-06-04 09:30:00,64.83,66.22,64.7,66.17,345600.0,42.225,43.1303,42.1403,43.0977,345600.0
2010-06-04 09:40:00,66.18,66.67,65.74,66.34,348900.0,43.1042,43.4234,42.8177,43.2084,348900.0
2010-06-04 09:50:00,66.34,67.24,66.22,67.18,483300.0,43.2084,43.7946,43.1303,43.7556,483300.0
2010-06-04 10:00:00,67.16,67.35,66.74,67.17,374500.0,43.7425,43.8663,43.469,43.749,374500.0
2010-06-04 10:10:00,67.18,67.82,67.16,67.81,314200.0,43.7556,44.1724,43.7425,44.1659,314200.0
2010-06-04 10:20:00,67.81,68.29,67.81,68.02,386700.0,44.1659,44.4785,44.1659,44.3027,386700.0
2010-06-04 10:30:00,68.01,68.25,67.7,68.19,291600.0,44.2961,44.4525,44.0942,44.4134,291600.0
2010-06-04 10:40:00,68.19,68.24,67.92,68.03,208200.0,44.4134,44.446,44.2375,44.3092,208200.0
2010-06-04 10:50:00,68.01,68.03,67.4,67.41,155100.0,44.2961,44.3092,43.8988,43.9054,155100.0
2010-06-04 11:00:00,67.42,67.46,67.24,67.37,163800.0,43.9119,43.9379,43.7946,43.8793,163800.0
2010-06-04 11:10:00,67.37,67.37,66.91,66.93,131400.0,43.8793,43.8793,43.5797,43.5927,131400.0
2010-06-04 11:20:00,66.92,67.09,66.8,66.81,184100.0,43.5862,43.6969,43.5081,43.5146,184100.0
2010-06-04 11:30:00,66.81,67.19,66.76,67.07,140800.0,43.5146,43.7621,43.482,43.6839,140800.0
2010-06-04 11:40:00,67.08,67.13,66.94,67.11,92000.0,43.6904,43.723,43.5992,43.71,92000.0
2010-06-04 11:50:00,67.11,67.15,66.89,66.93,83900.0,43.71,43.736,43.5667,43.5927,83900.0
2010-06-04 12:00:00,66.93,66.93,66.42,66.68,124600.0,43.5927,43.5927,43.2606,43.4299,124600.0
2010-06-04 12:10:00,66.68,67.03,66.68,66.75,111200.0,43.4299,43.6579,43.4299,43.4755,111200.0
2010-06-04 12:20:00,66.76,66.95,66.76,66.8,54500.0,43.482,43.6058,43.482,43.5081,54500.0
2010-06-04 12:30:00,66.8,66.89,66.7,66.8,49100.0,43.5081,43.5667,43.4429,43.5081,49100.0
2010-06-04 12:40:00,66.79,66.79,66.59,66.62,75900.0,43.5015,43.5015,43.3713,43.3908,75900.0
2010-06-04 12:50:00,66.61,66.76,66.54,66.6,106600.0,43.3843,43.482,43.3387,43.3778,106600.0
2010-06-04 13:00:00,66.61,66.64,66.45,66.46,77200.0,43.3843,43.4038,43.2801,43.2866,77200.0
2010-06-04 13:10:00,66.46,66.46,65.97,66.13,150000.0,43.2866,43.2866,42.9675,43.0717,150000.0
2010-06-04 13:20:00,66.13,66.17,65.82,66.11,118000.0,43.0717,43.0977,42.8698,43.0586,118000.0
2010-06-04 13:30:00,66.08,66.12,65.56,65.57,90800.0,43.0391,43.0652,42.7004,42.7069,90800.0
2010-06-04 13:40:00,65.56,66.24,65.46,66.24,173500.0,42.7004,43.1433,42.6353,43.1433,173500.0
2010-06-04 13:50:00,66.24,66.41,66.06,66.16,138300.0,43.1433,43.254,43.0261,43.0912,138300.0
2010-06-04 14:00:00,66.17,66.25,65.92,65.95,61800.0,43.0977,43.1498,42.9349,42.9544,61800.0
2010-06-04 14:10:00,65.96,66.05,65.77,65.78,98500.0,42.9609,43.0196,42.8372,42.8437,98500.0
2010-06-04 14:20:00,65.78,66.02,65.52,65.63,110800.0,42.8437,43.0,42.6744,42.746,110800.0
2010-06-04 14:30:00,65.61,65.86,65.5,65.53,82600.0,42.733,42.8958,42.6613,42.6809,82600.0
2010-06-04 14:40:00,65.52,65.75,65.27,65.34,107900.0,42.6744,42.8242,42.5115,42.5571,107900.0
2010-06-04 14:50:00,65.33,65.36,65.01,65.21,146400.0,42.5506,42.5702,42.3422,42.4725,146400.0
2010-06-04 15:00:00,65.21,65.63,65.2,65.45,227000.0,42.4725,42.746,42.4659,42.6288,227000.0
2010-06-04 15:10:00,65.46,65.71,65.44,65.62,173400.0,42.6353,42.7981,42.6223,42.7395,173400.0
2010-06-04 15:20:00,65.63,65.7,65.19,65.19,175600.0,42.746,42.7916,42.4594,42.4594,175600.0
2010-06-04 15:30:00,65.18,65.39,65.05,65.31,230400.0,42.4529,42.5897,42.3682,42.5376,230400.0
2010-06-04 15:40:00,65.31,65.31,64.77,65.23,400200.0,42.5376,42.5376,42.1859,42.4855,400200.0
2010-06-04 15:50:00,65.24,65.26,64.83,65.13,542800.0,42.492,42.505,42.225,42.4204,542800.0
2010-06-07 09:30:00,65.17,65.71,64.81,65.24,235900.0,42.4464,42.7981,42.2119,42.492,235900.0
2010-06-07 09:40:00,65.3,65.34,64.38,64.74,264700.0,42.5311,42.5571,41.9319,42.1663,264700.0
2010-06-07 09:50:00,64.74,65.72,64.66,65.55,212800.0,42.1663,42.8046,42.1142,42.6939,212800.0
2010-06-07 10:00:00,65.52,65.56,64.89,64.95,294200.0,42.6744,42.7004,42.264,42.3031,294200.0
2010-06-07 10:10:00,64.93,65.17,64.51,64.52,202200.0,42.2901,42.4464,42.0165,42.023,202200.0
2010-06-07 10:20:00,64.51,64.57,64.32,64.55,225200.0,42.0165,42.0556,41.8928,42.0426,225200.0
2010-06-07 10:30:00,64.55,64.56,63.92,63.98,347500.0,42.0426,42.0491,41.6323,41.6713,347500.0
2010-06-07 10:40:00,63.98,64.09,63.79,63.91,228000.0,41.6713,41.743,41.5476,41.6257,228000.0
2010-06-07 10:50:00,63.93,64.04,63.42,63.43,322100.0,41.6388,41.7104,41.3066,41.3131,322100.0
2010-06-07 11:00:00,63.44,63.66,63.42,63.61,308500.0,41.3196,41.4629,41.3066,41.4303,308500.0
2010-06-07 11:10:00,63.6,63.62,63.0,63.1,354400.0,41.4238,41.4369,41.033,41.0982,354400.0
2010-06-07 11:20:00,63.11,63.74,63.08,63.74,251600.0,41.1047,41.515,41.0851,41.515,251600.0
2010-06-07 11:30:00,63.74,64.35,63.61,64.27,251800.0,41.515,41.9123,41.4303,41.8602,251800.0
2010-06-07 11:40:00,64.28,64.38,64.15,64.25,284300.0,41.8667,41.9319,41.7821,41.8472,284300.0
2010-06-07 11:50:00,64.23,64.57,64.19,64.3,169400.0,41.8342,42.0556,41.8081,41.8798,169400.0
2010-06-07 12:00:00,64.3,64.6,64.24,64.49,152900.0,41.8798,42.0752,41.8407,42.0035,152900.0
2010-06-07 12:10:00,64.5,64.52,63.98,64.07,140500.0,42.01,42.023,41.6713,41.73,140500.0
2010-06-07 12:20:00,64.07,64.25,63.92,63.94,141200.0,41.73,41.8472,41.6323,41.6453,141200.0
2010-06-07 12:30:00,63.96,64.12,63.96,64.09,90700.0,41.6583,41.7625,41.6583,41.743,90700.0
2010-06-07 12:40:00,64.11,64.22,63.92,64.12,89300.0,41.756,41.8277,41.6323,41.7625,89300.0
2010-06-07 12:50:00,64.13,64.33,64.12,64.18,85400.0,41.769,41.8993,41.7625,41.8016,85400.0
2010-06-07 13:00:00,64.2,64.32,64.05,64.32,144500.0,41.8146,41.8928,41.7169,41.8928,144500.0
2010-06-07 13:10:00,64.31,64.43,64.22,64.43,113400.0,41.8863,41.9644,41.8277,41.9644,113400.0
2010-06-07 13:20:00,64.44,64.49,64.35,64.42,81700.0,41.9709,42.0035,41.9123,41.9579,81700.0
2010-06-07 13:30:00,64.42,64.45,64.21,64.24,112800.0,41.9579,41.9775,41.8211,41.8407,112800.0
2010-06-07 13:40:00,64.23,64.28,63.93,63.95,91600.0,41.8342,41.8667,41.6388,41.6518,91600.0
2010-06-07 13:50:00,63.96,64.07,63.83,64.01,68400.0,41.6583,41.73,41.5736,41.6909,68400.0
2010-06-07 14:00:00,64.02,64.16,63.92,63.99,58100.0,41.6974,41.7886,41.6323,41.6778,58100.0
2010-06-07 14:10:00,63.99,64.06,63.89,63.94,64200.0,41.6778,41.7234,41.6127,41.6453,64200.0
2010-06-07 14:20:00,63.93,64.08,63.83,64.01,86300.0,41.6388,41.7365,41.5736,41.6909,86300.0
2010-06-07 14:30:00,64.02,64.1,63.81,63.9,157900.0,41.6974,41.7495,41.5606,41.6192,157900.0
2010-06-07 14:40:00,63.91,64.02,63.73,63.91,141900.0,41.6257,41.6974,41.5085,41.6257,141900.0
2010-06-07 14:50:00,63.88,63.95,63.73,63.86,150200.0,41.6062,41.6518,41.5085,41.5932,150200.0
2010-06-07 15:00:00,63.88,64.09,63.87,64.0,191100.0,41.6062,41.743,41.5997,41.6844,191100.0
2010-06-07 15:10:00,63.99,64.0,63.47,63.5,233300.0,41.6778,41.6844,41.3392,41.3587,233300.0
2010-06-07 15:20:00,63.5,63.5,62.95,62.97,236100.0,41.3587,41.3587,41.0005,41.0135,236100.0
2010-06-07 15:30:00,62.97,63.35,62.93,63.17,206600.0,41.0135,41.261,40.9875,41.1438,206600.0
2010-06-07 15:40:00,63.18,63.18,62.8,63.05,306100.0,41.1503,41.1503,40.9028,41.0656,306100.0
2010-06-07 15:50:00,63.06,63.24,62.91,62.98,357000.0,41.0721,41.1894,40.9744,41.02,357000.0
2010-06-08 09:30:00,63.04,63.91,63.04,63.48,161300.0,41.0591,41.6257,41.0591,41.3457,161300.0
2010-06-08 09:40:00,63.49,63.49,62.95,63.16,130600.0,41.3522,41.3522,41.0005,41.1373,130600.0
2010-06-08 09:50:00,63.17,63.19,62.65,63.04,160500.0,41.1438,41.1568,40.8051,41.0591,160500.0
2010-06-08 10:00:00,63.04,64.09,63.02,63.96,191500.0,41.0591,41.743,41.0461,41.6583,191500.0
2010-06-08 10:10:00,63.98,63.99,63.21,63.23,197300.0,41.6713,41.6778,41.1698,41.1828,197300.0
2010-06-08 10:20:00,63.25,63.58,63.13,63.29,192900.0,41.1959,41.4108,41.1177,41.2219,192900.0
2010-06-08 10:30:00,63.3,63.62,63.2,63.35,157600.0,41.2284,41.4369,41.1633,41.261,157600.0
2010-06-08 10:40:00,63.34,63.35,62.82,63.24,238700.0,41.2545,41.261,40.9158,41.1894,238700.0
2010-06-08 10:50:00,63.26,63.74,63.11,63.62,105100.0,41.2024,41.515,41.1047,41.4369,105100.0
2010-06-08 11:00:00,63.6,63.84,63.35,63.52,141300.0,41.4238,41.5802,41.261,41.3717,141300.0
2010-06-08 11:10:00,63.51,64.13,63.33,64.1,175300.0,41.3652,41.769,41.248,41.7495,175300.0
2010-06-08 11:20:00,64.11,64.58,64.08,64.1,162700.0,41.756,42.0621,41.7365,41.7495,162700.0
2010-06-08 11:30:00,64.11,64.49,64.08,64.39,127400.0,41.756,42.0035,41.7365,41.9384,127400.0
2010-06-08 11:40:00,64.35,64.46,64.0,64.42,126200.0,41.9123,41.984,41.6844,41.9579,126200.0
2010-06-08 11:50:00,64.43,64.65,64.33,64.41,136200.0,41.9644,42.1077,41.8993,41.9514,136200.0
2010-06-08 12:00:00,64.4,64.52,64.26,64.32,132900.0,41.9449,42.023,41.8537,41.8928,132900.0
2010-06-08 12:10:00,64.33,64.36,64.07,64.15,92400.0,41.8993,41.9188,41.73,41.7821,92400.0
2010-06-08 12:20:00,64.14,64.28,63.97,64.17,94400.0,41.7755,41.8667,41.6648,41.7951,94400.0
2010-06-08 12:30:00,64.17,64.41,64.15,64.41,123900.0,41.7951,41.9514,41.7821,41.9514,123900.0
2010-06-08 12:40:00,64.41,64.47,64.22,64.36,98100.0,41.9514,41.9905,41.8277,41.9188,98100.0
2010-06-08 12:50:00,64.36,64.65,64.32,64.65,72600.0,41.9188,42.1077,41.8928,42.1077,72600.0
2010-06-08 13:00:00,64.65,64.73,64.29,64.3,94100.0,42.1077,42.1598,41.8732,41.8798,94100.0
2010-06-08 13:10:00,64.3,64.3,63.94,64.1,139100.0,41.8798,41.8798,41.6453,41.7495,139100.0
2010-06-08 13:20:00,64.11,64.14,63.91,63.92,70400.0,41.756,41.7755,41.6257,41.6323,70400.0
2010-06-08 13:30:00,63.93,63.99,63.38,63.56,144600.0,41.6388,41.6778,41.2805,41.3978,144600.0
2010-06-08 13:40:00,63.57,63.8,63.45,63.47,90400.0,41.4043,41.5541,41.3261,41.3392,90400.0
2010-06-08 13:50:00,63.48,63.77,63.37,63.75,93400.0,41.3457,41.5346,41.274,41.5215,93400.0
2010-06-08 14:00:00,63.76,63.9,63.7,63.83,88800.0,41.528,41.6192,41.489,41.5736,88800.0
2010-06-08 14:10:00,63.81,63.97,63.65,63.96,101400.0,41.5606,41.6648,41.4564,41.6583,101400.0
2010-06-08 14:20:00,63.98,64.32,63.95,64.01,129900.0,41.6713,41.8928,41.6518,41.6909,129900.0
2010-06-08 14:30:00,64.02,64.47,64.0,64.25,112100.0,41.6974,41.9905,41.6844,41.8472,112100.0
2010-06-08 14:40:00,64.24,64.47,64.14,64.23,143900.0,41.8407,41.9905,41.7755,41.8342,143900.0
2010-06-08 14:50:00,64.24,64.26,63.98,64.07,118700.0,41.8407,41.8537,41.6713,41.73,118700.0
2010-06-08 15:00:00,64.07,64.39,63.99,64.31,147300.0,41.73,41.9384,41.6778,41.8863,147300.0
2010-06-08 15:10:00,64.31,64.36,63.98,64.06,156800.0,41.8863,41.9188,41.6713,41.7234,156800.0
2010-06-08 15:20:00,64.07,64.64,64.06,64.62,115400.0,41.73,42.1012,41.7234,42.0882,115400.0
2010-06-08 15:30:00,64.63,64.97,64.6,64.96,311100.0,42.0947,42.3161,42.0752,42.3096,311100.0
2010-06-08 15:40:00,64.96,65.05,64.76,64.93,323800.0,42.3096,42.3682,42.1794,42.2901,323800.0
2010-06-08 15:50:00,64.94,65.12,64.81,64.96,565300.0,42.2966,42.4138,42.2119,42.3096,565300.0
2010-06-09 09:30:00,65.45,65.99,64.81,65.95,256900.0,42.6288,42.9805,42.2119,42.9544,256900.0
2010-06-09 09:40:00,65.94,66.21,65.75,65.9,164600.0,42.9479,43.1238,42.8242,42.9219,164600.0
2010-06-09 09:50:00,65.92,66.1,65.69,65.81,85300.0,42.9349,43.0521,42.7851,42.8632,85300.0
2010-06-09 10:00:00,65.81,65.87,65.35,65.46,230800.0,42.8632,42.9023,42.5636,42.6353,230800.0
2010-06-09 10:10:00,65.44,66.1,65.42,65.98,98700.0,42.6223,43.0521,42.6092,42.974,98700.0
2010-06-09 10:20:00,65.97,66.16,65.88,66.08,171900.0,42.9675,43.0912,42.9088,43.0391,171900.0
2010-06-09 10:30:00,66.07,66.3,65.74,65.79,118700.0,43.0326,43.1824,42.8177,42.8502,118700.0
2010-06-09 10:40:00,65.79,66.07,65.68,65.93,101500.0,42.8502,43.0326,42.7786,42.9414,101500.0
2010-06-09 10:50:00,65.91,66.1,65.77,66.08,93600.0,42.9284,43.0521,42.8372,43.0391,93600.0
2010-06-09 11:00:00,66.08,66.42,66.02,66.32,91500.0,43.0391,43.2606,43.0,43.1954,91500.0
2010-06-09 11:10:00,66.33,66.43,66.27,66.31,71100.0,43.2019,43.2671,43.1629,43.1889,71100.0
2010-06-09 11:20:00,66.3,66.75,66.25,66.61,96500.0,43.1824,43.4755,43.1498,43.3843,96500.0
2010-06-09 11:30:00,66.63,66.68,66.25,66.36,120500.0,43.3973,43.4299,43.1498,43.2215,120500.0
2010-06-09 11:40:00,66.38,66.61,66.22,66.23,89500.0,43.2345,43.3843,43.1303,43.1368,89500.0
2010-06-09 11:50:00,66.23,66.55,66.17,66.36,41800.0,43.1368,43.3452,43.0977,43.2215,41800.0
2010-06-09 12:00:00,66.38,66.44,66.27,66.34,40700.0,43.2345,43.2736,43.1629,43.2084,40700.0
2010-06-09 12:10:00,66.33,66.35,66.18,66.22,58400.0,43.2019,43.215,43.1042,43.1303,58400.0
2010-06-09 12:20:00,66.23,66.51,66.23,66.42,57400.0,43.1368,43.3192,43.1368,43.2606,57400.0
2010-06-09 12:30:00,66.42,66.46,66.11,66.16,60400.0,43.2606,43.2866,43.0586,43.0912,60400.0
2010-06-09 12:40:00,66.17,66.26,65.99,66.2,77000.0,43.0977,43.1563,42.9805,43.1173,77000.0
2010-06-09 12:50:00,66.19,66.31,66.04,66.06,26500.0,43.1107,43.1889,43.0131,43.0261,26500.0
2010-06-09 13:00:00,66.07,66.1,65.76,65.79,62400.0,43.0326,43.0521,42.8307,42.8502,62400.0
2010-06-09 13:10:00,65.8,66.02,65.69,65.98,65000.0,42.8567,43.0,42.7851,42.974,65000.0
2010-06-09 13:20:00,65.98,66.01,65.8,65.82,42700.0,42.974,42.9935,42.8567,42.8698,42700.0
2010-06-09 13:30:00,65.81,65.81,65.35,65.36,92000.0,42.8632,42.8632,42.5636,42.5702,92000.0
2010-06-09 13:40:00,65.33,65.73,65.33,65.43,63400.0,42.5506,42.8111,42.5506,42.6157,63400.0
2010-06-09 13:50:00,65.43,65.78,65.43,65.77,49600.0,42.6157,42.8437,42.6157,42.8372,49600.0
2010-06-09 14:00:00,65.78,65.95,65.45,65.51,73900.0,42.8437,42.9544,42.6288,42.6679,73900.0
2010-06-09 14:10:00,65.51,65.81,65.44,65.72,122000.0,42.6679,42.8632,42.6223,42.8046,122000.0
2010-06-09 14:20:00,65.69,65.73,65.43,65.69,100200.0,42.7851,42.8111,42.6157,42.7851,100200.0
2010-06-09 14:30:00,65.71,65.77,65.49,65.55,193300.0,42.7981,42.8372,42.6548,42.6939,193300.0
2010-06-09 14:40:00,65.55,65.55,65.06,65.19,195800.0,42.6939,42.6939,42.3748,42.4594,195800.0
2010-06-09 14:50:00,65.19,65.36,64.81,64.82,118200.0,42.4594,42.5702,42.2119,42.2184,118200.0
2010-06-09 15:00:00,64.82,65.21,64.82,65.08,206900.0,42.2184,42.4725,42.2184,42.3878,206900.0
2010-06-09 15:10:00,65.07,65.08,64.5,64.52,193000.0,42.3813,42.3878,42.01,42.023,193000.0
2010-06-09 15:20:00,64.52,64.98,64.41,64.96,145500.0,42.023,42.3227,41.9514,42.3096,145500.0
2010-06-09 15:30:00,64.96,65.1,64.4,64.5,285600.0,42.3096,42.4008,41.9449,42.01,285600.0
2010-06-09 15:40:00,64.51,64.73,64.38,64.54,288800.0,42.0165,42.1598,41.9319,42.0361,288800.0
2010-06-09 15:50:00,64.53,64.81,64.27,64.6,779300.0,42.0296,42.2119,41.8602,42.0752,779300.0
2010-06-10 09:30:00,66.22,66.64,65.8,66.47,410200.0,43.1303,43.4038,42.8567,43.2931,410200.0
2010-06-10 09:40:00,66.47,66.52,66.06,66.42,207900.0,43.2931,43.3257,43.0261,43.2606,207900.0
2010-06-10 09:50:00,66.44,67.18,66.43,67.06,321500.0,43.2736,43.7556,43.2671,43.6774,321500.0
2010-06-10 10:00:00,67.05,67.22,66.71,66.79,181700.0,43.6709,43.7816,43.4494,43.5015,181700.0
2010-06-10 10:10:00,66.82,66.86,66.33,66.33,111300.0,43.5211,43.5471,43.2019,43.2019,111300.0
2010-06-10 10:20:00,66.33,66.51,66.19,66.29,113000.0,43.2019,43.3192,43.1107,43.1759,113000.0
2010-06-10 10:30:00,66.29,66.76,66.11,66.59,142000.0,43.1759,43.482,43.0586,43.3713,142000.0
2010-06-10 10:40:00,66.56,66.85,66.48,66.66,90600.0,43.3517,43.5406,43.2996,43.4169,90600.0
2010-06-10 10:50:00,66.65,66.74,66.51,66.61,57200.0,43.4104,43.469,43.3192,43.3843,57200.0
2010-06-10 11:00:00,66.62,66.9,66.59,66.65,132800.0,43.3908,43.5732,43.3713,43.4104,132800.0
2010-06-10 11:10:00,66.67,66.9,66.67,66.76,55400.0,43.4234,43.5732,43.4234,43.482,55400.0
2010-06-10 11:20:00,66.76,66.81,66.56,66.59,108500.0,43.482,43.5146,43.3517,43.3713,108500.0
2010-06-10 11:30:00,66.6,66.64,66.28,66.44,104800.0,43.3778,43.4038,43.1694,43.2736,104800.0
2010-06-10 11:40:00,66.46,66.46,66.16,66.28,93200.0,43.2866,43.2866,43.0912,43.1694,93200.0
2010-06-10 11:50:00,66.28,66.58,66.26,66.46,103700.0,43.1694,43.3648,43.1563,43.2866,103700.0
2010-06-10 12:00:00,66.45,66.53,64.55,66.24,87200.0,43.2801,43.3322,42.0426,43.1433,87200.0
2010-06-10 12:10:00,66.24,66.6,66.18,66.34,88600.0,43.1433,43.3778,43.1042,43.2084,88600.0
2010-06-10 12:20:00,66.33,66.83,66.33,66.82,116600.0,43.2019,43.5276,43.2019,43.5211,116600.0
2010-06-10 12:30:00,66.84,67.0,66.54,66.67,100600.0,43.5341,43.6383,43.3387,43.4234,100600.0
2010-06-10 12:40:00,66.67,66.67,66.33,66.47,73600.0,43.4234,43.4234,43.2019,43.2931,73600.0
2010-06-10 12:50:00,66.47,66.86,66.45,66.73,82700.0,43.2931,43.5471,43.2801,43.4625,82700.0
2010-06-10 13:00:00,66.72,66.75,66.5,66.71,89800.0,43.4559,43.4755,43.3127,43.4494,89800.0
2010-06-10 13:10:00,66.69,66.87,66.63,66.81,79800.0,43.4364,43.5536,43.3973,43.5146,79800.0
2010-06-10 13:20:00,66.8,67.23,66.76,67.1,110400.0,43.5081,43.7881,43.482,43.7034,110400.0
2010-06-10 13:30:00,67.09,67.24,66.97,67.06,103800.0,43.6969,43.7946,43.6188,43.6774,103800.0
2010-06-10 13:40:00,67.07,67.1,66.82,67.08,68300.0,43.6839,43.7034,43.5211,43.6904,68300.0
2010-06-10 13:50:00,67.08,67.15,66.89,67.07,72200.0,43.6904,43.736,43.5667,43.6839,72200.0
2010-06-10 14:00:00,67.05,67.1,66.8,66.86,102700.0,43.6709,43.7034,43.5081,43.5471,102700.0
2010-06-10 14:10:00,66.86,67.15,66.82,67.1,87200.0,43.5471,43.736,43.5211,43.7034,87200.0
2010-06-10 14:20:00,67.09,67.39,67.06,67.26,100700.0,43.6969,43.8923,43.6774,43.8077,100700.0
2010-06-10 14:30:00,67.26,67.41,67.2,67.31,126000.0,43.8077,43.9054,43.7686,43.8402,126000.0
2010-06-10 14:40:00,67.29,67.53,67.26,67.43,164900.0,43.8272,43.9835,43.8077,43.9184,164900.0
2010-06-10 14:50:00,67.44,67.47,67.21,67.27,122300.0,43.9249,43.9444,43.7751,43.8142,122300.0
2010-06-10 15:00:00,67.25,67.44,67.24,67.38,160600.0,43.8011,43.9249,43.7946,43.8858,160600.0
2010-06-10 15:10:00,67.37,67.73,67.27,67.71,167100.0,43.8793,44.1138,43.8142,44.1008,167100.0
2010-06-10 15:20:00,67.69,67.76,67.62,67.68,228600.0,44.0877,44.1333,44.0421,44.0812,228600.0
2010-06-10 15:30:00,67.68,67.78,67.56,67.58,202800.0,44.0812,44.1463,44.0031,44.0161,202800.0
2010-06-10 15:40:00,67.58,67.79,67.55,67.75,221500.0,44.0161,44.1529,43.9965,44.1268,221500.0
2010-06-10 15:50:00,67.73,67.85,67.69,67.78,440100.0,44.1138,44.1919,44.0877,44.1463,440100.0
2010-06-11 09:30:00,67.0,67.8,66.46,67.46,232900.0,43.7408,44.263,43.3882,44.0411,232900.0
2010-06-11 09:40:00,67.45,67.6,67.4,67.48,121300.0,44.0345,44.1325,44.0019,44.0541,121300.0
2010-06-11 09:50:00,67.48,67.98,67.4,67.88,120900.0,44.0541,44.3805,44.0019,44.3153,120900.0
2010-06-11 10:00:00,67.88,68.25,67.81,68.2,184100.0,44.3153,44.5568,44.2696,44.5242,184100.0
2010-06-11 10:10:00,68.19,68.26,67.8,68.14,151100.0,44.5176,44.5633,44.263,44.485,151100.0
2010-06-11 10:20:00,68.13,68.13,67.81,67.86,126600.0,44.4785,44.4785,44.2696,44.3022,126600.0
2010-06-11 10:30:00,67.87,68.05,67.8,67.95,113700.0,44.3087,44.4262,44.263,44.361,113700.0
2010-06-11 10:40:00,67.95,68.1,67.89,68.03,92400.0,44.361,44.4589,44.3218,44.4132,92400.0
2010-06-11 10:50:00,68.03,68.05,67.65,67.81,101100.0,44.4132,44.4262,44.1651,44.2696,101100.0
2010-06-11 11:00:00,67.82,67.84,67.43,67.66,144000.0,44.2761,44.2891,44.0215,44.1716,144000.0
2010-06-11 11:10:00,67.67,67.67,67.35,67.45,141800.0,44.1782,44.1782,43.9692,44.0345,141800.0
2010-06-11 11:20:00,67.44,67.76,67.4,67.6,123700.0,44.028,44.2369,44.0019,44.1325,123700.0
2010-06-11 11:30:00,67.59,67.72,67.51,67.53,83300.0,44.1259,44.2108,44.0737,44.0868,83300.0
2010-06-11 11:40:00,67.51,67.59,67.27,67.29,88400.0,44.0737,44.1259,43.917,43.9301,88400.0
2010-06-11 11:50:00,67.33,67.7,67.33,67.66,64600.0,43.9562,44.1977,43.9562,44.1716,64600.0
2010-06-11 12:00:00,67.67,67.72,67.46,67.67,54400.0,44.1782,44.2108,44.0411,44.1782,54400.0
2010-06-11 12:10:00,67.69,67.73,67.46,67.67,52300.0,44.1912,44.2173,44.0411,44.1782,52300.0
2010-06-11 12:20:00,67.68,67.69,67.49,67.62,42400.0,44.1847,44.1912,44.0606,44.1455,42400.0
2010-06-11 12:30:00,67.63,67.74,67.47,67.67,61900.0,44.152,44.2239,44.0476,44.1782,61900.0
2010-06-11 12:40:00,67.67,67.82,67.6,67.79,93700.0,44.1782,44.2761,44.1325,44.2565,93700.0
2010-06-11 12:50:00,67.79,67.87,67.72,67.75,58800.0,44.2565,44.3087,44.2108,44.2304,58800.0
2010-06-11 13:00:00,67.76,67.85,67.64,67.85,110100.0,44.2369,44.2957,44.1586,44.2957,110100.0
2010-06-11 13:10:00,67.84,68.0,67.79,67.96,60000.0,44.2891,44.3936,44.2565,44.3675,60000.0
2010-06-11 13:20:00,67.96,68.04,67.89,67.93,34800.0,44.3675,44.4197,44.3218,44.3479,34800.0
2010-06-11 13:30:00,67.94,68.0,67.84,67.94,77800.0,44.3544,44.3936,44.2891,44.3544,77800.0
2010-06-11 13:40:00,67.95,68.06,67.85,67.93,71000.0,44.361,44.4328,44.2957,44.3479,71000.0
2010-06-11 13:50:00,67.94,67.95,67.79,67.79,86400.0,44.3544,44.361,44.2565,44.2565,86400.0
2010-06-11 14:00:00,67.8,67.9,67.77,67.81,146500.0,44.263,44.3283,44.2434,44.2696,146500.0
2010-06-11 14:10:00,67.83,67.87,67.59,67.59,68800.0,44.2826,44.3087,44.1259,44.1259,68800.0
2010-06-11 14:20:00,67.6,67.8,67.55,67.77,83200.0,44.1325,44.263,44.0998,44.2434,83200.0
2010-06-11 14:30:00,67.78,67.8,67.66,67.69,56100.0,44.25,44.263,44.1716,44.1912,56100.0
2010-06-11 14:40:00,67.69,67.8,67.65,67.73,95100.0,44.1912,44.263,44.1651,44.2173,95100.0
2010-06-11 14:50:00,67.73,67.76,67.59,67.64,73300.0,44.2173,44.2369,44.1259,44.1586,73300.0
2010-06-11 15:00:00,67.65,67.84,67.63,67.66,67400.0,44.1651,44.2891,44.152,44.1716,67400.0
2010-06-11 15:10:00,67.66,67.8,67.6,67.74,84200.0,44.1716,44.263,44.1325,44.2239,84200.0
2010-06-11 15:20:00,67.74,67.8,67.67,67.71,159700.0,44.2239,44.263,44.1782,44.2043,159700.0
2010-06-11 15:30:00,67.7,67.94,67.66,67.91,190900.0,44.1977,44.3544,44.1716,44.3348,190900.0
2010-06-11 15:40:00,67.92,68.12,67.9,68.04,187600.0,44.3414,44.4719,44.3283,44.4197,187600.0
2010-06-11 15:50:00,68.04,68.21,67.91,68.15,228100.0,44.4197,44.5307,44.3348,44.4915,228100.0
2010-06-14 09:30:00,68.98,69.07,68.4,68.54,158400.0,45.0334,45.0921,44.6547,44.7461,158400.0
2010-06-14 09:40:00,68.53,69.14,68.33,69.11,222100.0,44.7396,45.1378,44.609,45.1183,222100.0
2010-06-14 09:50:00,69.11,69.22,68.76,69.2,145400.0,45.1183,45.1901,44.8898,45.177,145400.0
2010-06-14 10:00:00,69.19,69.38,68.77,68.85,174600.0,45.1705,45.2945,44.8963,44.9485,174600.0
2010-06-14 10:10:00,68.85,69.23,68.84,69.19,175500.0,44.9485,45.1966,44.942,45.1705,175500.0
2010-06-14 10:20:00,69.21,69.37,69.06,69.31,139900.0,45.1835,45.288,45.0856,45.2488,139900.0
2010-06-14 10:30:00,69.31,69.38,69.19,69.29,102300.0,45.2488,45.2945,45.1705,45.2358,102300.0
2010-06-14 10:40:00,69.29,69.32,69.08,69.27,158500.0,45.2358,45.2554,45.0987,45.2227,158500.0
2010-06-14 10:50:00,69.26,69.72,69.22,69.6,142600.0,45.2162,45.5165,45.1901,45.4382,142600.0
2010-06-14 11:00:00,69.57,69.68,69.48,69.56,82700.0,45.4186,45.4904,45.3598,45.412,82700.0
2010-06-14 11:10:00,69.6,69.75,69.52,69.7,85400.0,45.4382,45.5361,45.3859,45.5034,85400.0
2010-06-14 11:20:00,69.71,69.85,69.68,69.7,150000.0,45.51,45.6014,45.4904,45.5034,150000.0
2010-06-14 11:30:00,69.7,69.7,69.43,69.44,108100.0,45.5034,45.5034,45.3272,45.3337,108100.0
2010-06-14 11:40:00,69.44,69.51,69.37,69.4,60300.0,45.3337,45.3794,45.288,45.3076,60300.0
2010-06-14 11:50:00,69.4,69.42,69.27,69.28,112300.0,45.3076,45.3206,45.2227,45.2292,112300.0
2010-06-14 12:00:00,69.27,69.42,69.25,69.35,104900.0,45.2227,45.3206,45.2097,45.2749,104900.0
2010-06-14 12:10:00,69.36,69.43,69.19,69.19,81600.0,45.2815,45.3272,45.1705,45.1705,81600.0
2010-06-14 12:20:00,69.2,69.3,69.14,69.2,84100.0,45.177,45.2423,45.1378,45.177,84100.0
2010-06-14 12:30:00,69.21,69.23,68.91,68.92,137400.0,45.1835,45.1966,44.9877,44.9942,137400.0
2010-06-14 12:40:00,68.91,68.93,68.64,68.7,87200.0,44.9877,45.0007,44.8114,44.8506,87200.0
2010-06-14 12:50:00,68.72,68.78,68.59,68.59,58900.0,44.8637,44.9028,44.7788,44.7788,58900.0
2010-06-14 13:00:00,68.61,68.88,68.43,68.44,87200.0,44.7918,44.9681,44.6743,44.6809,87200.0
2010-06-14 13:10:00,68.44,68.52,68.19,68.47,141000.0,44.6809,44.7331,44.5176,44.7004,141000.0
2010-06-14 13:20:00,68.49,68.63,68.42,68.44,67100.0,44.7135,44.8049,44.6678,44.6809,67100.0
2010-06-14 13:30:00,68.46,68.68,68.45,68.6,73900.0,44.6939,44.8375,44.6874,44.7853,73900.0
2010-06-14 13:40:00,68.58,68.66,68.34,68.35,78300.0,44.7723,44.8245,44.6156,44.6221,78300.0
2010-06-14 13:50:00,68.33,68.38,68.11,68.18,61700.0,44.609,44.6417,44.4654,44.5111,61700.0
2010-06-14 14:00:00,68.1,68.12,67.89,68.02,107800.0,44.4589,44.4719,44.3218,44.4067,107800.0
2010-06-14 14:10:00,68.04,68.16,67.85,67.97,86100.0,44.4197,44.4981,44.2957,44.374,86100.0
2010-06-14 14:20:00,68.0,68.28,67.89,68.23,94700.0,44.3936,44.5764,44.3218,44.5438,94700.0
2010-06-14 14:30:00,68.22,68.22,67.94,68.05,90800.0,44.5372,44.5372,44.3544,44.4262,90800.0
2010-06-14 14:40:00,68.04,68.33,67.99,68.29,105000.0,44.4197,44.609,44.3871,44.5829,105000.0
2010-06-14 14:50:00,68.29,68.5,68.29,68.37,84900.0,44.5829,44.72,44.5829,44.6352,84900.0
2010-06-14 15:00:00,68.38,68.42,68.09,68.25,169100.0,44.6417,44.6678,44.4524,44.5568,169100.0
2010-06-14 15:10:00,68.25,68.32,68.18,68.23,113900.0,44.5568,44.6025,44.5111,44.5438,113900.0
2010-06-14 15:20:00,68.23,68.24,67.91,68.07,118100.0,44.5438,44.5503,44.3348,44.4393,118100.0
2010-06-14 15:30:00,68.06,68.09,67.76,67.78,172200.0,44.4328,44.4524,44.2369,44.25,172200.0
2010-06-14 15:40:00,67.79,67.99,67.64,67.84,310700.0,44.2565,44.3871,44.1586,44.2891,310700.0
2010-06-14 15:50:00,67.83,67.89,67.58,67.72,367200.0,44.2826,44.3218,44.1194,44.2108,367200.0
2010-06-15 09:30:00,68.37,68.84,68.16,68.75,170000.0,44.6352,44.942,44.4981,44.8832,170000.0
2010-06-15 09:40:00,68.75,68.88,68.65,68.66,86900.0,44.8832,44.9681,44.818,44.8245,86900.0
2010-06-15 09:50:00,68.69,68.85,68.59,68.72,110400.0,44.8441,44.9485,44.7788,44.8637,110400.0
2010-06-15 10:00:00,68.68,68.82,68.5,68.65,106300.0,44.8375,44.9289,44.72,44.818,106300.0
2010-06-15 10:10:00,68.65,68.74,68.51,68.73,166400.0,44.818,44.8767,44.7266,44.8702,166400.0
2010-06-15 10:20:00,68.73,68.99,68.71,68.9,149900.0,44.8702,45.0399,44.8571,44.9812,149900.0
2010-06-15 10:30:00,68.9,69.09,68.83,69.01,103900.0,44.9812,45.1052,44.9355,45.053,103900.0
2010-06-15 10:40:00,69.02,69.26,68.9,69.21,96000.0,45.0595,45.2162,44.9812,45.1835,96000.0
2010-06-15 10:50:00,69.22,69.33,69.15,69.31,117600.0,45.1901,45.2619,45.1444,45.2488,117600.0
2010-06-15 11:00:00,69.31,69.41,69.13,69.24,94800.0,45.2488,45.3141,45.1313,45.2031,94800.0
2010-06-15 11:10:00,69.24,69.25,68.95,69.05,82400.0,45.2031,45.2097,45.0138,45.0791,82400.0
2010-06-15 11:20:00,69.05,69.19,68.99,69.17,70400.0,45.0791,45.1705,45.0399,45.1574,70400.0
2010-06-15 11:30:00,69.16,69.18,68.99,69.13,55700.0,45.1509,45.164,45.0399,45.1313,55700.0
2010-06-15 11:40:00,69.14,69.21,69.09,69.16,58200.0,45.1378,45.1835,45.1052,45.1509,58200.0
2010-06-15 11:50:00,69.17,69.48,69.16,69.39,74000.0,45.1574,45.3598,45.1509,45.3011,74000.0
2010-06-15 12:00:00,69.4,69.49,69.37,69.46,68600.0,45.3076,45.3663,45.288,45.3468,68600.0
2010-06-15 12:10:00,69.46,69.55,69.32,69.33,104600.0,45.3468,45.4055,45.2554,45.2619,104600.0
2010-06-15 12:20:00,69.33,69.38,69.1,69.32,99700.0,45.2619,45.2945,45.1117,45.2554,99700.0
2010-06-15 12:30:00,69.31,69.58,69.3,69.48,145100.0,45.2488,45.4251,45.2423,45.3598,145100.0
2010-06-15 12:40:00,69.5,69.54,69.42,69.5,60600.0,45.3729,45.399,45.3206,45.3729,60600.0
2010-06-15 12:50:00,69.51,69.64,69.49,69.61,92200.0,45.3794,45.4643,45.3663,45.4447,92200.0
2010-06-15 13:00:00,69.63,69.72,69.52,69.6,73400.0,45.4577,45.5165,45.3859,45.4382,73400.0
2010-06-15 13:10:00,69.6,69.89,69.57,69.86,88000.0,45.4382,45.6275,45.4186,45.6079,88000.0
2010-06-15 13:20:00,69.85,69.87,69.73,69.76,79200.0,45.6014,45.6144,45.523,45.5426,79200.0
2010-06-15 13:30:00,69.76,69.86,69.69,69.76,84300.0,45.5426,45.6079,45.4969,45.5426,84300.0
2010-06-15 13:40:00,69.76,69.88,69.69,69.81,54700.0,45.5426,45.621,45.4969,45.5753,54700.0
2010-06-15 13:50:00,69.82,69.94,69.82,69.92,107000.0,45.5818,45.6601,45.5818,45.6471,107000.0
2010-06-15 14:00:00,69.91,70.0,69.84,70.0,130500.0,45.6405,45.6993,45.5948,45.6993,130500.0
2010-06-15 14:10:00,70.0,70.14,69.94,70.14,168100.0,45.6993,45.7907,45.6601,45.7907,168100.0
2010-06-15 14:20:00,70.14,70.19,69.96,69.96,105700.0,45.7907,45.8233,45.6732,45.6732,105700.0
2010-06-15 14:30:00,69.98,70.09,69.9,69.96,96700.0,45.6862,45.7581,45.634,45.6732,96700.0
2010-06-15 14:40:00,69.95,70.0,69.77,69.84,87100.0,45.6667,45.6993,45.5491,45.5948,87100.0
2010-06-15 14:50:00,69.84,69.9,69.71,69.74,65900.0,45.5948,45.634,45.51,45.5296,65900.0
2010-06-15 15:00:00,69.73,69.84,69.68,69.71,109300.0,45.523,45.5948,45.4904,45.51,109300.0
2010-06-15 15:10:00,69.73,70.0,69.63,69.89,136800.0,45.523,45.6993,45.4577,45.6275,136800.0
2010-06-15 15:20:00,69.88,69.98,69.86,69.94,77800.0,45.621,45.6862,45.6079,45.6601,77800.0
2010-06-15 15:30:00,69.95,70.11,69.86,70.05,140400.0,45.6667,45.7711,45.6079,45.7319,140400.0
2010-06-15 15:40:00,70.05,70.16,69.98,70.1,222000.0,45.7319,45.8038,45.6862,45.7646,222000.0
2010-06-15 15:50:00,70.1,70.18,70.04,70.11,401400.0,45.7646,45.8168,45.7254,45.7711,401400.0
2010-06-16 09:30:00,68.73,69.0,68.0,68.79,476200.0,44.8702,45.0464,44.3936,44.9093,476200.0
2010-06-16 09:40:00,68.77,68.8,68.25,68.56,364000.0,44.8963,44.9159,44.5568,44.7592,364000.0
2010-06-16 09:50:00,68.56,68.65,68.27,68.5,242300.0,44.7592,44.818,44.5699,44.72,242300.0
2010-06-16 10:00:00,68.5,68.9,68.39,68.68,284500.0,44.72,44.9812,44.6482,44.8375,284500.0
2010-06-16 10:10:00,68.68,68.7,68.42,68.62,192300.0,44.8375,44.8506,44.6678,44.7984,192300.0
2010-06-16 10:20:00,68.6,68.65,68.37,68.55,138100.0,44.7853,44.818,44.6352,44.7527,138100.0
2010-06-16 10:30:00,68.55,68.55,68.14,68.34,163300.0,44.7527,44.7527,44.485,44.6156,163300.0
2010-06-16 10:40:00,68.34,68.58,68.3,68.32,130500.0,44.6156,44.7723,44.5895,44.6025,130500.0
2010-06-16 10:50:00,68.32,68.82,68.29,68.76,145600.0,44.6025,44.9289,44.5829,44.8898,145600.0
2010-06-16 11:00:00,68.76,69.08,68.58,69.01,152400.0,44.8898,45.0987,44.7723,45.053,152400.0
2010-06-16 11:10:00,69.04,69.23,68.95,69.11,97600.0,45.0726,45.1966,45.0138,45.1183,97600.0
2010-06-16 11:20:00,69.11,69.33,68.97,69.25,56100.0,45.1183,45.2619,45.0269,45.2097,56100.0
2010-06-16 11:30:00,69.23,69.36,69.13,69.33,78900.0,45.1966,45.2815,45.1313,45.2619,78900.0
2010-06-16 11:40:00,69.32,69.48,69.11,69.14,85100.0,45.2554,45.3598,45.1183,45.1378,85100.0
2010-06-16 11:50:00,69.14,69.52,69.14,69.52,69600.0,45.1378,45.3859,45.1378,45.3859,69600.0
2010-06-16 12:00:00,69.54,69.79,69.47,69.59,112500.0,45.399,45.5622,45.3533,45.4316,112500.0
2010-06-16 12:10:00,69.59,69.61,69.21,69.29,80000.0,45.4316,45.4447,45.1835,45.2358,80000.0
2010-06-16 12:20:00,69.28,69.54,69.22,69.54,50700.0,45.2292,45.399,45.1901,45.399,50700.0
2010-06-16 12:30:00,69.54,69.57,69.31,69.32,54400.0,45.399,45.4186,45.2488,45.2554,54400.0
2010-06-16 12:40:00,69.3,69.46,69.19,69.19,39100.0,45.2423,45.3468,45.1705,45.1705,39100.0
2010-06-16 12:50:00,69.16,69.3,69.05,69.16,44100.0,45.1509,45.2423,45.0791,45.1509,44100.0
2010-06-16 13:00:00,69.17,69.27,69.11,69.14,74200.0,45.1574,45.2227,45.1183,45.1378,74200.0
2010-06-16 13:10:00,69.14,69.2,69.03,69.1,46000.0,45.1378,45.177,45.066,45.1117,46000.0
2010-06-16 13:20:00,69.08,69.32,69.08,69.24,49200.0,45.0987,45.2554,45.0987,45.2031,49200.0
2010-06-16 13:30:00,69.25,69.28,69.1,69.26,44900.0,45.2097,45.2292,45.1117,45.2162,44900.0
2010-06-16 13:40:00,69.25,69.3,69.18,69.23,33700.0,45.2097,45.2423,45.164,45.1966,33700.0
2010-06-16 13:50:00,69.23,69.43,69.23,69.35,67200.0,45.1966,45.3272,45.1966,45.2749,67200.0
2010-06-16 14:00:00,69.36,69.57,69.36,69.47,73900.0,45.2815,45.4186,45.2815,45.3533,73900.0
2010-06-16 14:10:00,69.46,69.49,69.21,69.25,43400.0,45.3468,45.3663,45.1835,45.2097,43400.0
2010-06-16 14:20:00,69.25,69.3,69.13,69.22,43600.0,45.2097,45.2423,45.1313,45.1901,43600.0
2010-06-16 14:30:00,69.22,69.4,69.03,69.03,85100.0,45.1901,45.3076,45.066,45.066,85100.0
2010-06-16 14:40:00,69.03,69.26,68.92,69.25,86400.0,45.066,45.2162,44.9942,45.2097,86400.0
2010-06-16 14:50:00,69.26,69.31,69.08,69.23,50600.0,45.2162,45.2488,45.0987,45.1966,50600.0
2010-06-16 15:00:00,69.22,69.24,69.08,69.08,83000.0,45.1901,45.2031,45.0987,45.0987,83000.0
2010-06-16 15:10:00,69.07,69.16,68.79,68.82,172300.0,45.0921,45.1509,44.9093,44.9289,172300.0
2010-06-16 15:20:00,68.81,68.94,68.7,68.78,185700.0,44.9224,45.0073,44.8506,44.9028,185700.0
2010-06-16 15:30:00,68.78,69.23,68.73,69.19,283800.0,44.9028,45.1966,44.8702,45.1705,283800.0
2010-06-16 15:40:00,69.19,69.38,69.05,69.28,282800.0,45.1705,45.2945,45.0791,45.2292,282800.0
2010-06-16 15:50:00,69.27,69.45,69.14,69.33,453200.0,45.2227,45.3402,45.1378,45.2619,453200.0
2010-06-17 09:30:00,69.31,69.77,69.21,69.65,148500.0,45.2488,45.5491,45.1835,45.4708,148500.0
2010-06-17 09:40:00,69.63,69.81,69.43,69.69,131400.0,45.4577,45.5753,45.3272,45.4969,131400.0
2010-06-17 09:50:00,69.7,69.85,69.51,69.77,86100.0,45.5034,45.6014,45.3794,45.5491,86100.0
2010-06-17 10:00:00,69.77,69.77,69.24,69.44,151500.0,45.5491,45.5491,45.2031,45.3337,151500.0
2010-06-17 10:10:00,69.44,69.49,68.74,68.92,186400.0,45.3337,45.3663,44.8767,44.9942,186400.0
2010-06-17 10:20:00,68.9,69.2,68.89,69.07,84400.0,44.9812,45.177,44.9746,45.0921,84400.0
2010-06-17 10:30:00,69.09,69.16,68.91,69.16,101400.0,45.1052,45.1509,44.9877,45.1509,101400.0
2010-06-17 10:40:00,69.11,69.3,68.96,69.17,126400.0,45.1183,45.2423,45.0203,45.1574,126400.0
2010-06-17 10:50:00,69.16,69.4,68.97,69.32,102200.0,45.1509,45.3076,45.0269,45.2554,102200.0
2010-06-17 11:00:00,69.32,69.37,69.08,69.25,88800.0,45.2554,45.288,45.0987,45.2097,88800.0
2010-06-17 11:10:00,69.28,69.48,69.27,69.27,46100.0,45.2292,45.3598,45.2227,45.2227,46100.0
2010-06-17 11:20:00,69.28,69.43,69.25,69.33,37500.0,45.2292,45.3272,45.2097,45.2619,37500.0
2010-06-17 11:30:00,69.35,69.54,69.29,69.39,47100.0,45.2749,45.399,45.2358,45.3011,47100.0
2010-06-17 11:40:00,69.41,69.53,69.35,69.44,79300.0,45.3141,45.3925,45.2749,45.3337,79300.0
2010-06-17 11:50:00,69.43,69.48,69.29,69.3,61300.0,45.3272,45.3598,45.2358,45.2423,61300.0
2010-06-17 12:00:00,69.3,69.4,69.2,69.28,71800.0,45.2423,45.3076,45.177,45.2292,71800.0
2010-06-17 12:10:00,69.3,69.43,69.29,69.42,42700.0,45.2423,45.3272,45.2358,45.3206,42700.0
2010-06-17 12:20:00,69.41,69.52,69.24,69.25,59700.0,45.3141,45.3859,45.2031,45.2097,59700.0
2010-06-17 12:30:00,69.28,69.31,69.11,69.15,41500.0,45.2292,45.2488,45.1183,45.1444,41500.0
2010-06-17 12:40:00,69.16,69.16,68.9,69.0,62500.0,45.1509,45.1509,44.9812,45.0464,62500.0
2010-06-17 12:50:00,69.02,69.27,69.02,69.17,31900.0,45.0595,45.2227,45.0595,45.1574,31900.0
2010-06-17 13:00:00,69.16,69.27,68.97,69.2,40000.0,45.1509,45.2227,45.0269,45.177,40000.0
2010-06-17 13:10:00,69.2,69.33,69.15,69.25,69300.0,45.177,45.2619,45.1444,45.2097,69300.0
2010-06-17 13:20:00,69.28,69.32,69.12,69.13,59800.0,45.2292,45.2554,45.1248,45.1313,59800.0
2010-06-17 13:30:00,69.13,69.24,69.04,69.23,41400.0,45.1313,45.2031,45.0726,45.1966,41400.0
2010-06-17 13:40:00,69.25,69.35,69.2,69.24,66500.0,45.2097,45.2749,45.177,45.2031,66500.0
2010-06-17 13:50:00,69.24,69.47,69.2,69.39,71500.0,45.2031,45.3533,45.177,45.3011,71500.0
2010-06-17 14:00:00,69.43,69.5,69.35,69.37,73400.0,45.3272,45.3729,45.2749,45.288,73400.0
2010-06-17 14:10:00,69.36,69.47,69.29,69.34,43600.0,45.2815,45.3533,45.2358,45.2684,43600.0
2010-06-17 14:20:00,69.33,69.45,69.25,69.27,59200.0,45.2619,45.3402,45.2097,45.2227,59200.0
2010-06-17 14:30:00,69.28,69.4,69.21,69.37,45600.0,45.2292,45.3076,45.1835,45.288,45600.0
2010-06-17 14:40:00,69.36,69.37,69.07,69.12,60300.0,45.2815,45.288,45.0921,45.1248,60300.0
2010-06-17 14:50:00,69.13,69.24,69.08,69.22,70500.0,45.1313,45.2031,45.0987,45.1901,70500.0
2010-06-17 15:00:00,69.22,69.23,68.97,68.97,111500.0,45.1901,45.1966,45.0269,45.0269,111500.0
2010-06-17 15:10:00,68.99,69.19,68.92,68.96,109900.0,45.0399,45.1705,44.9942,45.0203,109900.0
2010-06-17 15:20:00,68.96,69.07,68.74,68.75,103200.0,45.0203,45.0921,44.8767,44.8832,103200.0
2010-06-17 15:30:00,68.75,69.14,68.66,69.05,207100.0,44.8832,45.1378,44.8245,45.0791,207100.0
2010-06-17 15:40:00,69.04,69.35,68.97,69.34,194700.0,45.0726,45.2749,45.0269,45.2684,194700.0
2010-06-17 15:50:00,69.34,69.6,69.29,69.48,302300.0,45.2684,45.4382,45.2358,45.3598,302300.0
2010-06-18 09:30:00,69.09,69.49,69.02,69.15,653900.0,45.1052,45.3663,45.0595,45.1444,653900.0
2010-06-18 09:40:00,69.15,69.24,68.92,69.15,80600.0,45.1444,45.2031,44.9942,45.1444,80600.0
2010-06-18 09:50:00,69.16,69.48,69.07,69.2,66200.0,45.1509,45.3598,45.0921,45.177,66200.0
2010-06-18 10:00:00,69.22,69.52,69.15,69.51,60600.0,45.1901,45.3859,45.1444,45.3794,60600.0
2010-06-18 10:10:00,69.51,69.74,69.51,69.69,57900.0,45.3794,45.5296,45.3794,45.4969,57900.0
2010-06-18 10:20:00,69.7,69.7,69.48,69.6,81900.0,45.5034,45.5034,45.3598,45.4382,81900.0
2010-06-18 10:30:00,69.59,69.82,69.59,69.63,81700.0,45.4316,45.5818,45.4316,45.4577,81700.0
2010-06-18 10:40:00,69.65,69.84,69.46,69.82,75700.0,45.4708,45.5948,45.3468,45.5818,75700.0
2010-06-18 10:50:00,69.82,69.89,69.62,69.67,93900.0,45.5818,45.6275,45.4512,45.4839,93900.0
2010-06-18 11:00:00,69.67,69.88,69.62,69.76,67500.0,45.4839,45.621,45.4512,45.5426,67500.0
2010-06-18 11:10:00,69.77,69.87,69.68,69.72,53200.0,45.5491,45.6144,45.4904,45.5165,53200.0
2010-06-18 11:20:00,69.73,69.79,69.64,69.77,58200.0,45.523,45.5622,45.4643,45.5491,58200.0
2010-06-18 11:30:00,69.77,69.92,69.71,69.88,67000.0,45.5491,45.6471,45.51,45.621,67000.0
2010-06-18 11:40:00,69.86,69.93,69.81,69.92,71000.0,45.6079,45.6536,45.5753,45.6471,71000.0
2010-06-18 11:50:00,69.93,69.99,69.9,69.93,54500.0,45.6536,45.6928,45.634,45.6536,54500.0
2010-06-18 12:00:00,69.91,70.0,69.87,69.89,55000.0,45.6405,45.6993,45.6144,45.6275,55000.0
2010-06-18 12:10:00,69.9,69.98,69.87,69.87,33200.0,45.634,45.6862,45.6144,45.6144,33200.0
2010-06-18 12:20:00,69.87,69.9,69.7,69.85,36100.0,45.6144,45.634,45.5034,45.6014,36100.0
2010-06-18 12:30:00,69.86,69.94,69.8,69.94,28200.0,45.6079,45.6601,45.5687,45.6601,28200.0
2010-06-18 12:40:00,69.95,69.97,69.83,69.89,27700.0,45.6667,45.6797,45.5883,45.6275,27700.0
2010-06-18 12:50:00,69.9,69.97,69.81,69.83,31300.0,45.634,45.6797,45.5753,45.5883,31300.0
2010-06-18 13:00:00,69.83,69.96,69.76,69.82,47300.0,45.5883,45.6732,45.5426,45.5818,47300.0
2010-06-18 13:10:00,69.81,69.92,69.75,69.75,35600.0,45.5753,45.6471,45.5361,45.5361,35600.0
2010-06-18 13:20:00,69.75,69.83,69.71,69.73,42500.0,45.5361,45.5883,45.51,45.523,42500.0
2010-06-18 13:30:00,69.76,69.82,69.69,69.8,35100.0,45.5426,45.5818,45.4969,45.5687,35100.0
2010-06-18 13:40:00,69.81,69.89,69.73,69.82,29900.0,45.5753,45.6275,45.523,45.5818,29900.0
2010-06-18 13:50:00,69.82,69.89,69.72,69.83,30800.0,45.5818,45.6275,45.5165,45.5883,30800.0
2010-06-18 14:00:00,69.85,69.85,69.73,69.74,32600.0,45.6014,45.6014,45.523,45.5296,32600.0
2010-06-18 14:10:00,69.73,69.9,69.7,69.83,34900.0,45.523,45.634,45.5034,45.5883,34900.0
2010-06-18 14:20:00,69.83,69.86,69.7,69.85,48600.0,45.5883,45.6079,45.5034,45.6014,48600.0
2010-06-18 14:30:00,69.85,69.85,69.66,69.77,47700.0,45.6014,45.6014,45.4773,45.5491,47700.0
2010-06-18 14:40:00,69.77,69.85,69.61,69.75,109200.0,45.5491,45.6014,45.4447,45.5361,109200.0
2010-06-18 14:50:00,69.77,69.84,69.75,69.8,78500.0,45.5491,45.5948,45.5361,45.5687,78500.0
2010-06-18 15:00:00,69.79,69.84,69.73,69.78,92500.0,45.5622,45.5948,45.523,45.5557,92500.0
2010-06-18 15:10:00,69.76,69.83,69.7,69.72,100100.0,45.5426,45.5883,45.5034,45.5165,100100.0
2010-06-18 15:20:00,69.72,69.88,69.71,69.86,71800.0,45.5165,45.621,45.51,45.6079,71800.0
2010-06-18 15:30:00,69.86,69.9,69.76,69.82,85700.0,45.6079,45.634,45.5426,45.5818,85700.0
2010-06-18 15:40:00,69.82,69.87,69.73,69.76,206400.0,45.5818,45.6144,45.523,45.5426,206400.0
2010-06-18 15:50:00,69.76,69.92,69.72,69.88,358500.0,45.5426,45.6471,45.5165,45.621,358500.0
2010-06-21 09:30:00,70.76,70.8,70.42,70.43,197100.0,46.1955,46.2216,45.9735,45.98,197100.0
2010-06-21 09:40:00,70.43,70.6,70.32,70.52,122700.0,45.98,46.091,45.9082,46.0388,122700.0
2010-06-21 09:50:00,70.52,70.79,70.44,70.63,100300.0,46.0388,46.215,45.9865,46.1106,100300.0
2010-06-21 10:00:00,70.61,70.72,70.38,70.56,78900.0,46.0975,46.1693,45.9474,46.0649,78900.0
2010-06-21 10:10:00,70.55,70.68,70.41,70.48,73700.0,46.0584,46.1432,45.967,46.0127,73700.0
2010-06-21 10:20:00,70.47,70.67,70.44,70.55,73800.0,46.0061,46.1367,45.9865,46.0584,73800.0
2010-06-21 10:30:00,70.55,70.56,70.25,70.29,197900.0,46.0584,46.0649,45.8625,45.8886,197900.0
2010-06-21 10:40:00,70.29,70.38,70.08,70.11,98400.0,45.8886,45.9474,45.7515,45.7711,98400.0
2010-06-21 10:50:00,70.09,70.12,69.86,69.87,133400.0,45.7581,45.7776,45.6079,45.6144,133400.0
2010-06-21 11:00:00,69.86,70.07,69.82,69.94,123100.0,45.6079,45.745,45.5818,45.6601,123100.0
2010-06-21 11:10:00,69.93,70.07,69.89,70.0,69400.0,45.6536,45.745,45.6275,45.6993,69400.0
2010-06-21 11:20:00,70.01,70.07,69.89,69.98,75100.0,45.7058,45.745,45.6275,45.6862,75100.0
2010-06-21 11:30:00,69.97,70.02,69.86,69.88,68100.0,45.6797,45.7124,45.6079,45.621,68100.0
2010-06-21 11:40:00,69.88,69.97,69.81,69.9,52000.0,45.621,45.6797,45.5753,45.634,52000.0
2010-06-21 11:50:00,69.91,70.02,69.87,70.0,72400.0,45.6405,45.7124,45.6144,45.6993,72400.0
2010-06-21 12:00:00,69.99,70.03,69.78,69.86,56500.0,45.6928,45.7189,45.5557,45.6079,56500.0
2010-06-21 12:10:00,69.86,70.0,69.78,69.94,40400.0,45.6079,45.6993,45.5557,45.6601,40400.0
2010-06-21 12:20:00,69.96,69.99,69.78,69.8,50200.0,45.6732,45.6928,45.5557,45.5687,50200.0
2010-06-21 12:30:00,69.8,69.83,69.48,69.58,87800.0,45.5687,45.5883,45.3598,45.4251,87800.0
2010-06-21 12:40:00,69.6,69.63,69.37,69.48,68100.0,45.4382,45.4577,45.288,45.3598,68100.0
2010-06-21 12:50:00,69.5,69.66,69.32,69.63,61900.0,45.3729,45.4773,45.2554,45.4577,61900.0
2010-06-21 13:00:00,69.62,69.64,69.52,69.6,63300.0,45.4512,45.4643,45.3859,45.4382,63300.0
2010-06-21 13:10:00,69.61,69.73,69.57,69.59,64700.0,45.4447,45.523,45.4186,45.4316,64700.0
2010-06-21 13:20:00,69.59,69.62,69.46,69.51,58100.0,45.4316,45.4512,45.3468,45.3794,58100.0
2010-06-21 13:30:00,69.52,69.58,69.16,69.16,63700.0,45.3859,45.4251,45.1509,45.1509,63700.0
2010-06-21 13:40:00,69.18,69.29,69.07,69.18,109700.0,45.164,45.2358,45.0921,45.164,109700.0
2010-06-21 13:50:00,69.17,69.43,69.17,69.38,116200.0,45.1574,45.3272,45.1574,45.2945,116200.0
2010-06-21 14:00:00,69.38,69.43,69.27,69.34,87500.0,45.2945,45.3272,45.2227,45.2684,87500.0
2010-06-21 14:10:00,69.36,69.61,69.33,69.51,56100.0,45.2815,45.4447,45.2619,45.3794,56100.0
2010-06-21 14:20:00,69.5,69.61,69.46,69.5,52600.0,45.3729,45.4447,45.3468,45.3729,52600.0
2010-06-21 14:30:00,69.51,69.67,69.51,69.61,66700.0,45.3794,45.4839,45.3794,45.4447,66700.0
2010-06-21 14:40:00,69.6,69.63,69.26,69.26,70100.0,45.4382,45.4577,45.2162,45.2162,70100.0
2010-06-21 14:50:00,69.27,69.31,69.14,69.24,104600.0,45.2227,45.2488,45.1378,45.2031,104600.0
2010-06-21 15:00:00,69.23,69.34,69.05,69.11,90200.0,45.1966,45.2684,45.0791,45.1183,90200.0
2010-06-21 15:10:00,69.11,69.11,68.61,68.62,143600.0,45.1183,45.1183,44.7918,44.7984,143600.0
2010-06-21 15:20:00,68.62,68.82,68.6,68.78,141300.0,44.7984,44.9289,44.7853,44.9028,141300.0
2010-06-21 15:30:00,68.77,68.93,68.71,68.75,141500.0,44.8963,45.0007,44.8571,44.8832,141500.0
2010-06-21 15:40:00,68.75,68.86,68.42,68.83,221100.0,44.8832,44.955,44.6678,44.9355,221100.0
2010-06-21 15:50:00,68.84,69.01,68.74,69.01,349100.0,44.942,45.053,44.8767,45.053,349100.0
2010-06-22 09:30:00,68.79,69.27,68.33,68.39,137400.0,44.9093,45.2227,44.609,44.6482,137400.0
2010-06-22 09:40:00,68.39,68.91,68.32,68.83,73400.0,44.6482,44.9877,44.6025,44.9355,73400.0
2010-06-22 09:50:00,68.83,68.93,68.45,68.45,80400.0,44.9355,45.0007,44.6874,44.6874,80400.0
2010-06-22 10:00:00,68.45,68.67,68.35,68.63,81100.0,44.6874,44.831,44.6221,44.8049,81100.0
2010-06-22 10:10:00,68.67,68.85,68.35,68.46,76900.0,44.831,44.9485,44.6221,44.6939,76900.0
2010-06-22 10:20:00,68.44,68.44,68.2,68.26,88800.0,44.6809,44.6809,44.5242,44.5633,88800.0
2010-06-22 10:30:00,68.29,68.3,67.97,68.11,154900.0,44.5829,44.5895,44.374,44.4654,154900.0
2010-06-22 10:40:00,68.09,68.43,68.06,68.35,129200.0,44.4524,44.6743,44.4328,44.6221,129200.0
2010-06-22 10:50:00,68.35,68.49,68.24,68.39,77200.0,44.6221,44.7135,44.5503,44.6482,77200.0
2010-06-22 11:00:00,68.39,68.41,67.98,68.05,85100.0,44.6482,44.6613,44.3805,44.4262,85100.0
2010-06-22 11:10:00,68.04,68.18,67.99,68.18,61300.0,44.4197,44.5111,44.3871,44.5111,61300.0
2010-06-22 11:20:00,68.17,68.32,68.03,68.22,47200.0,44.5046,44.6025,44.4132,44.5372,47200.0
2010-06-22 11:30:00,68.25,68.61,68.19,68.51,60700.0,44.5568,44.7918,44.5176,44.7266,60700.0
2010-06-22 11:40:00,68.52,68.57,68.42,68.49,85300.0,44.7331,44.7657,44.6678,44.7135,85300.0
2010-06-22 11:50:00,68.49,68.54,68.26,68.34,51800.0,44.7135,44.7461,44.5633,44.6156,51800.0
2010-06-22 12:00:00,68.33,68.39,68.2,68.31,51500.0,44.609,44.6482,44.5242,44.596,51500.0
2010-06-22 12:10:00,68.3,68.36,68.18,68.25,50300.0,44.5895,44.6286,44.5111,44.5568,50300.0
2010-06-22 12:20:00,68.27,68.33,68.08,68.1,64400.0,44.5699,44.609,44.4458,44.4589,64400.0
2010-06-22 12:30:00,68.09,68.14,67.98,68.05,46700.0,44.4524,44.485,44.3805,44.4262,46700.0
2010-06-22 12:40:00,68.05,68.09,67.98,68.02,19500.0,44.4262,44.4524,44.3805,44.4067,19500.0
2010-06-22 12:50:00,68.01,68.19,67.98,68.17,36700.0,44.4001,44.5176,44.3805,44.5046,36700.0
2010-06-22 13:00:00,68.17,68.23,68.05,68.19,49100.0,44.5046,44.5438,44.4262,44.5176,49100.0
2010-06-22 13:10:00,68.2,68.2,67.98,68.07,80300.0,44.5242,44.5242,44.3805,44.4393,80300.0
2010-06-22 13:20:00,68.09,68.15,67.96,67.98,56600.0,44.4524,44.4915,44.3675,44.3805,56600.0
2010-06-22 13:30:00,68.01,68.1,67.91,68.1,54200.0,44.4001,44.4589,44.3348,44.4589,54200.0
2010-06-22 13:40:00,68.1,68.61,68.1,68.32,143400.0,44.4589,44.7918,44.4589,44.6025,143400.0
2010-06-22 13:50:00,68.35,68.37,68.03,68.18,75900.0,44.6221,44.6352,44.4132,44.5111,75900.0
2010-06-22 14:00:00,68.19,68.19,67.9,67.9,65800.0,44.5176,44.5176,44.3283,44.3283,65800.0
2010-06-22 14:10:00,67.9,68.21,67.85,68.13,74500.0,44.3283,44.5307,44.2957,44.4785,74500.0
2010-06-22 14:20:00,68.12,68.18,67.77,67.89,127300.0,44.4719,44.5111,44.2434,44.3218,127300.0
2010-06-22 14:30:00,67.88,67.95,67.64,67.69,66900.0,44.3153,44.361,44.1586,44.1912,66900.0
2010-06-22 14:40:00,67.68,67.69,67.25,67.27,136800.0,44.1847,44.1912,43.904,43.917,136800.0
2010-06-22 14:50:00,67.27,67.42,67.13,67.35,142600.0,43.917,44.0149,43.8256,43.9692,142600.0
2010-06-22 15:00:00,67.36,67.38,67.17,67.19,88200.0,43.9758,43.9888,43.8517,43.8648,88200.0
2010-06-22 15:10:00,67.19,67.46,67.11,67.46,116300.0,43.8648,44.0411,43.8126,44.0411,116300.0
2010-06-22 15:20:00,67.47,67.48,67.28,67.33,105100.0,44.0476,44.0541,43.9236,43.9562,105100.0
2010-06-22 15:30:00,67.33,67.33,67.0,67.24,188900.0,43.9562,43.9562,43.7408,43.8974,188900.0
2010-06-22 15:40:00,67.25,67.34,67.13,67.28,199700.0,43.904,43.9627,43.8256,43.9236,199700.0
2010-06-22 15:50:00,67.28,67.31,67.11,67.21,341600.0,43.9236,43.9431,43.8126,43.8779,341600.0
2010-06-23 09:30:00,66.73,66.73,65.67,66.03,306700.0,43.5645,43.5645,42.8725,43.1075,306700.0
2010-06-23 09:40:00,66.0,66.35,65.96,66.29,186300.0,43.0879,43.3164,43.0618,43.2772,186300.0
2010-06-23 09:50:00,66.29,66.7,66.16,66.64,134700.0,43.2772,43.5449,43.1924,43.5057,134700.0
2010-06-23 10:00:00,66.66,66.66,65.89,65.92,212400.0,43.5188,43.5188,43.0161,43.0357,212400.0
2010-06-23 10:10:00,65.94,66.02,65.83,65.87,161600.0,43.0487,43.101,42.9769,43.003,161600.0
2010-06-23 10:20:00,65.87,66.28,65.83,66.14,114200.0,43.003,43.2707,42.9769,43.1793,114200.0
2010-06-23 10:30:00,66.13,66.47,66.12,66.29,102900.0,43.1728,43.3947,43.1662,43.2772,102900.0
2010-06-23 10:40:00,66.29,66.43,66.08,66.37,80100.0,43.2772,43.3686,43.1401,43.3295,80100.0
2010-06-23 10:50:00,66.36,66.47,66.32,66.47,125200.0,43.3229,43.3947,43.2968,43.3947,125200.0
2010-06-23 11:00:00,66.49,66.6,66.43,66.59,77900.0,43.4078,43.4796,43.3686,43.4731,77900.0
2010-06-23 11:10:00,66.56,66.59,66.37,66.43,95600.0,43.4535,43.4731,43.3295,43.3686,95600.0
2010-06-23 11:20:00,66.41,66.47,66.16,66.21,70600.0,43.3556,43.3947,43.1924,43.225,70600.0
2010-06-23 11:30:00,66.21,66.27,66.04,66.05,66700.0,43.225,43.2642,43.114,43.1205,66700.0
2010-06-23 11:40:00,66.06,66.18,66.02,66.11,57700.0,43.1271,43.2054,43.101,43.1597,57700.0
2010-06-23 11:50:00,66.11,66.15,65.81,65.81,119000.0,43.1597,43.1858,42.9639,42.9639,119000.0
2010-06-23 12:00:00,65.81,66.01,65.81,65.95,65200.0,42.9639,43.0944,42.9639,43.0553,65200.0
2010-06-23 12:10:00,65.95,65.95,65.75,65.85,53000.0,43.0553,43.0553,42.9247,42.99,53000.0
2010-06-23 12:20:00,65.86,65.88,65.71,65.74,72600.0,42.9965,43.0096,42.8986,42.9182,72600.0
2010-06-23 12:30:00,65.73,65.82,65.7,65.73,67200.0,42.9116,42.9704,42.8921,42.9116,67200.0
2010-06-23 12:40:00,65.73,66.05,65.73,66.01,77700.0,42.9116,43.1205,42.9116,43.0944,77700.0
2010-06-23 12:50:00,66.01,66.27,66.01,66.23,51900.0,43.0944,43.2642,43.0944,43.2381,51900.0
2010-06-23 13:00:00,66.24,66.31,66.16,66.27,36900.0,43.2446,43.2903,43.1924,43.2642,36900.0
2010-06-23 13:10:00,66.26,66.29,66.06,66.06,88700.0,43.2576,43.2772,43.1271,43.1271,88700.0
2010-06-23 13:20:00,66.06,66.13,65.96,66.07,60100.0,43.1271,43.1728,43.0618,43.1336,60100.0
2010-06-23 13:30:00,66.06,66.14,66.04,66.12,96200.0,43.1271,43.1793,43.114,43.1662,96200.0
2010-06-23 13:40:00,66.11,66.11,65.93,65.99,54400.0,43.1597,43.1597,43.0422,43.0814,54400.0
2010-06-23 13:50:00,66.0,66.03,65.94,66.0,65400.0,43.0879,43.1075,43.0487,43.0879,65400.0
2010-06-23 14:00:00,65.99,66.16,65.95,66.09,74400.0,43.0814,43.1924,43.0553,43.1467,74400.0
2010-06-23 14:10:00,66.1,66.11,65.78,65.99,68700.0,43.1532,43.1597,42.9443,43.0814,68700.0
2010-06-23 14:20:00,66.0,66.09,65.75,66.06,133000.0,43.0879,43.1467,42.9247,43.1271,133000.0
2010-06-23 14:30:00,66.09,66.52,66.09,66.21,188700.0,43.1467,43.4274,43.1467,43.225,188700.0
2010-06-23 14:40:00,66.23,66.26,65.87,65.96,98700.0,43.2381,43.2576,43.003,43.0618,98700.0
2010-06-23 14:50:00,65.95,66.04,65.79,65.92,95600.0,43.0553,43.114,42.9508,43.0357,95600.0
2010-06-23 15:00:00,65.95,66.11,65.69,65.73,108900.0,43.0553,43.1597,42.8855,42.9116,108900.0
2010-06-23 15:10:00,65.76,65.99,65.76,65.89,102100.0,42.9312,43.0814,42.9312,43.0161,102100.0
2010-06-23 15:20:00,65.87,65.95,65.76,65.85,214500.0,43.003,43.0553,42.9312,42.99,214500.0
2010-06-23 15:30:00,65.86,65.97,65.62,65.95,296400.0,42.9965,43.0683,42.8398,43.0553,296400.0
2010-06-23 15:40:00,65.94,66.15,65.77,66.01,289400.0,43.0487,43.1858,42.9378,43.0944,289400.0
2010-06-23 15:50:00,66.0,66.13,65.87,65.95,327300.0,43.0879,43.1728,43.003,43.0553,327300.0
2010-06-24 09:30:00,65.47,66.27,65.45,65.79,96500.0,42.7419,43.2642,42.7288,42.9508,96500.0
2010-06-24 09:40:00,65.79,65.85,65.37,65.74,184200.0,42.9508,42.99,42.6766,42.9182,184200.0
2010-06-24 09:50:00,65.72,65.76,65.09,65.18,122000.0,42.9051,42.9312,42.4938,42.5526,122000.0
2010-06-24 10:00:00,65.21,65.39,65.05,65.34,127800.0,42.5722,42.6897,42.4677,42.657,127800.0
2010-06-24 10:10:00,65.35,65.47,65.11,65.25,147400.0,42.6636,42.7419,42.5069,42.5983,147400.0
2010-06-24 10:20:00,65.25,65.31,65.1,65.2,85700.0,42.5983,42.6374,42.5003,42.5656,85700.0
2010-06-24 10:30:00,65.2,65.2,64.95,65.18,136500.0,42.5656,42.5656,42.4024,42.5526,136500.0
2010-06-24 10:40:00,65.16,65.16,64.77,64.93,111600.0,42.5395,42.5395,42.2849,42.3894,111600.0
2010-06-24 10:50:00,64.91,64.93,64.76,64.91,136900.0,42.3763,42.3894,42.2784,42.3763,136900.0
2010-06-24 11:00:00,64.9,64.91,64.57,64.68,140900.0,42.3698,42.3763,42.1543,42.2261,140900.0
2010-06-24 11:10:00,64.68,64.7,64.44,64.45,187600.0,42.2261,42.2392,42.0695,42.076,187600.0
2010-06-24 11:20:00,64.46,64.51,64.38,64.42,163100.0,42.0825,42.1152,42.0303,42.0564,163100.0
2010-06-24 11:30:00,64.42,64.58,64.33,64.51,207700.0,42.0564,42.1609,41.9977,42.1152,207700.0
2010-06-24 11:40:00,64.51,64.6,64.44,64.57,164300.0,42.1152,42.1739,42.0695,42.1543,164300.0
2010-06-24 11:50:00,64.57,64.76,64.52,64.7,132300.0,42.1543,42.2784,42.1217,42.2392,132300.0
2010-06-24 12:00:00,64.72,64.99,64.72,64.94,106300.0,42.2523,42.4285,42.2523,42.3959,106300.0
2010-06-24 12:10:00,64.96,65.0,64.87,64.89,74600.0,42.4089,42.4351,42.3502,42.3632,74600.0
2010-06-24 12:20:00,64.89,65.02,64.75,64.82,62100.0,42.3632,42.4481,42.2718,42.3175,62100.0
2010-06-24 12:30:00,64.8,64.92,64.68,64.79,58200.0,42.3045,42.3828,42.2261,42.298,58200.0
2010-06-24 12:40:00,64.79,64.87,64.62,64.73,51000.0,42.298,42.3502,42.187,42.2588,51000.0
2010-06-24 12:50:00,64.73,64.92,64.68,64.84,34600.0,42.2588,42.3828,42.2261,42.3306,34600.0
2010-06-24 13:00:00,64.85,64.95,64.75,64.82,31100.0,42.3371,42.4024,42.2718,42.3175,31100.0
2010-06-24 13:10:00,64.86,65.04,64.86,64.92,56600.0,42.3437,42.4612,42.3437,42.3828,56600.0
2010-06-24 13:20:00,64.93,64.96,64.74,64.77,39300.0,42.3894,42.4089,42.2653,42.2849,39300.0
2010-06-24 13:30:00,64.79,65.14,64.79,64.95,53200.0,42.298,42.5265,42.298,42.4024,53200.0
2010-06-24 13:40:00,64.95,65.06,64.79,65.06,37900.0,42.4024,42.4742,42.298,42.4742,37900.0
2010-06-24 13:50:00,65.06,65.24,64.98,65.18,40900.0,42.4742,42.5917,42.422,42.5526,40900.0
2010-06-24 14:00:00,65.17,65.21,64.9,65.01,46300.0,42.546,42.5722,42.3698,42.4416,46300.0
2010-06-24 14:10:00,65.01,65.01,64.73,64.79,70200.0,42.4416,42.4416,42.2588,42.298,70200.0
2010-06-24 14:20:00,64.8,64.84,64.73,64.82,60400.0,42.3045,42.3306,42.2588,42.3175,60400.0
2010-06-24 14:30:00,64.8,64.82,64.52,64.59,69700.0,42.3045,42.3175,42.1217,42.1674,69700.0
2010-06-24 14:40:00,64.62,64.7,64.44,64.5,86100.0,42.187,42.2392,42.0695,42.1086,86100.0
2010-06-24 14:50:00,64.5,64.54,64.35,64.47,69100.0,42.1086,42.1347,42.0107,42.0891,69100.0
2010-06-24 15:00:00,64.48,64.64,64.22,64.22,128100.0,42.0956,42.2,41.9258,41.9258,128100.0
2010-06-24 15:10:00,64.24,64.32,63.9,63.93,410900.0,41.9389,41.9911,41.7169,41.7365,410900.0
2010-06-24 15:20:00,63.95,64.16,63.92,64.1,249500.0,41.7496,41.8867,41.73,41.8475,249500.0
2010-06-24 15:30:00,64.1,64.18,63.89,63.92,497600.0,41.8475,41.8997,41.7104,41.73,497600.0
2010-06-24 15:40:00,63.92,63.97,63.68,63.9,577800.0,41.73,41.7626,41.5733,41.7169,577800.0
2010-06-24 15:50:00,63.9,64.03,63.81,64.01,641100.0,41.7169,41.8018,41.6582,41.7887,641100.0
2010-06-25 09:30:00,64.04,64.04,63.21,63.32,241400.0,41.8083,41.8083,41.2665,41.3383,241400.0
2010-06-25 09:40:00,63.32,63.53,63.0,63.2,181500.0,41.3383,41.4754,41.1294,41.2599,181500.0
2010-06-25 09:50:00,63.19,63.67,63.01,63.56,136200.0,41.2534,41.5668,41.1359,41.495,136200.0
2010-06-25 10:00:00,63.56,63.84,63.51,63.75,181400.0,41.495,41.6778,41.4623,41.619,181400.0
2010-06-25 10:10:00,63.76,63.81,63.57,63.64,130700.0,41.6255,41.6582,41.5015,41.5472,130700.0
2010-06-25 10:20:00,63.65,63.71,63.32,63.47,87900.0,41.5537,41.5929,41.3383,41.4362,87900.0
2010-06-25 10:30:00,63.45,63.53,63.29,63.39,131400.0,41.4231,41.4754,41.3187,41.384,131400.0
2010-06-25 10:40:00,63.38,63.64,63.36,63.61,78400.0,41.3774,41.5472,41.3644,41.5276,78400.0
2010-06-25 10:50:00,63.61,63.62,62.9,62.9,207100.0,41.5276,41.5341,41.0641,41.0641,207100.0
2010-06-25 11:00:00,62.92,63.01,62.88,62.98,166100.0,41.0771,41.1359,41.051,41.1163,166100.0
2010-06-25 11:10:00,62.98,63.0,62.89,62.99,130500.0,41.1163,41.1294,41.0576,41.1228,130500.0
2010-06-25 11:20:00,62.99,63.06,62.83,62.95,161600.0,41.1228,41.1685,41.0184,41.0967,161600.0
2010-06-25 11:30:00,62.97,63.0,62.93,62.98,188700.0,41.1098,41.1294,41.0837,41.1163,188700.0
2010-06-25 11:40:00,62.99,63.21,62.95,63.2,207200.0,41.1228,41.2665,41.0967,41.2599,207200.0
2010-06-25 11:50:00,63.2,63.62,63.2,63.43,144200.0,41.2599,41.5341,41.2599,41.4101,144200.0
2010-06-25 12:00:00,63.43,63.46,63.29,63.4,115300.0,41.4101,41.4297,41.3187,41.3905,115300.0
2010-06-25 12:10:00,63.38,63.47,63.31,63.47,61900.0,41.3774,41.4362,41.3317,41.4362,61900.0
2010-06-25 12:20:00,63.49,63.61,63.42,63.52,140000.0,41.4493,41.5276,41.4036,41.4688,140000.0
2010-06-25 12:30:00,63.51,63.61,63.41,63.52,87400.0,41.4623,41.5276,41.397,41.4688,87400.0
2010-06-25 12:40:00,63.53,63.74,63.42,63.44,114800.0,41.4754,41.6125,41.4036,41.4166,114800.0
2010-06-25 12:50:00,63.43,63.45,63.21,63.39,69800.0,41.4101,41.4231,41.2665,41.384,69800.0
2010-06-25 13:00:00,63.37,63.64,63.35,63.53,206400.0,41.3709,41.5472,41.3579,41.4754,206400.0
2010-06-25 13:10:00,63.55,63.56,63.29,63.38,156400.0,41.4884,41.495,41.3187,41.3774,156400.0
2010-06-25 13:20:00,63.38,63.8,63.37,63.8,58500.0,41.3774,41.6516,41.3709,41.6516,58500.0
2010-06-25 13:30:00,63.79,64.04,63.74,63.86,172400.0,41.6451,41.8083,41.6125,41.6908,172400.0
2010-06-25 13:40:00,63.85,63.99,63.77,63.93,122900.0,41.6843,41.7757,41.6321,41.7365,122900.0
2010-06-25 13:50:00,63.93,64.15,63.87,64.09,114200.0,41.7365,41.8801,41.6973,41.841,114200.0
2010-06-25 14:00:00,64.08,64.47,64.0,64.2,236900.0,41.8344,42.0891,41.7822,41.9128,236900.0
2010-06-25 14:10:00,64.22,64.36,64.18,64.33,111900.0,41.9258,42.0172,41.8997,41.9977,111900.0
2010-06-25 14:20:00,64.34,64.35,64.11,64.19,116900.0,42.0042,42.0107,41.854,41.9063,116900.0
2010-06-25 14:30:00,64.19,64.3,64.08,64.19,152500.0,41.9063,41.9781,41.8344,41.9063,152500.0
2010-06-25 14:40:00,64.19,64.3,63.96,64.03,93700.0,41.9063,41.9781,41.7561,41.8018,93700.0
2010-06-25 14:50:00,64.04,64.17,63.91,63.96,84300.0,41.8083,41.8932,41.7235,41.7561,84300.0
2010-06-25 15:00:00,63.96,64.05,63.84,63.96,175800.0,41.7561,41.8149,41.6778,41.7561,175800.0
2010-06-25 15:10:00,63.97,64.05,63.24,63.74,200600.0,41.7626,41.8149,41.286,41.6125,200600.0
2010-06-25 15:20:00,63.75,63.97,63.73,63.83,124000.0,41.619,41.7626,41.6059,41.6712,124000.0
2010-06-25 15:30:00,63.84,64.12,63.73,63.92,286900.0,41.6778,41.8606,41.6059,41.73,286900.0
2010-06-25 15:40:00,63.92,63.96,63.56,63.6,336800.0,41.73,41.7561,41.495,41.5211,336800.0
2010-06-25 15:50:00,63.6,63.71,63.47,63.7,406000.0,41.5211,41.5929,41.4362,41.5864,406000.0
2010-06-28 09:30:00,64.23,64.35,62.9,63.0,183800.0,41.9324,42.0107,41.0641,41.1294,183800.0
2010-06-28 09:40:00,62.98,63.32,62.86,62.97,85600.0,41.1163,41.3383,41.038,41.1098,85600.0
2010-06-28 09:50:00,62.97,63.13,62.82,63.06,63000.0,41.1098,41.2142,41.0119,41.1685,63000.0
2010-06-28 10:00:00,63.06,63.3,63.01,63.11,61000.0,41.1685,41.3252,41.1359,41.2012,61000.0
2010-06-28 10:10:00,63.15,63.21,63.0,63.02,77600.0,41.2273,41.2665,41.1294,41.1424,77600.0
2010-06-28 10:20:00,63.01,63.24,63.0,63.14,81400.0,41.1359,41.286,41.1294,41.2208,81400.0
2010-06-28 10:30:00,63.15,63.23,62.88,62.88,80400.0,41.2273,41.2795,41.051,41.051,80400.0
2010-06-28 10:40:00,62.89,63.14,62.85,62.89,102900.0,41.0576,41.2208,41.0314,41.0576,102900.0
2010-06-28 10:50:00,62.88,63.04,62.79,63.01,64500.0,41.051,41.1555,40.9923,41.1359,64500.0
2010-06-28 11:00:00,63.02,63.08,62.9,62.98,46300.0,41.1424,41.1816,41.0641,41.1163,46300.0
2010-06-28 11:10:00,62.97,63.09,62.94,62.96,62000.0,41.1098,41.1881,41.0902,41.1033,62000.0
2010-06-28 11:20:00,62.94,63.14,62.87,63.11,51700.0,41.0902,41.2208,41.0445,41.2012,51700.0
2010-06-28 11:30:00,63.13,63.27,63.1,63.22,53500.0,41.2142,41.3056,41.1946,41.273,53500.0
2010-06-28 11:40:00,63.23,63.31,63.17,63.3,55300.0,41.2795,41.3317,41.2403,41.3252,55300.0
2010-06-28 11:50:00,63.3,63.3,63.1,63.1,52500.0,41.3252,41.3252,41.1946,41.1946,52500.0
2010-06-28 12:00:00,63.11,63.23,63.06,63.1,38600.0,41.2012,41.2795,41.1685,41.1946,38600.0
2010-06-28 12:10:00,63.1,63.17,63.0,63.06,74900.0,41.1946,41.2403,41.1294,41.1685,74900.0
2010-06-28 12:20:00,63.05,63.2,63.01,63.13,21600.0,41.162,41.2599,41.1359,41.2142,21600.0
2010-06-28 12:30:00,63.12,63.18,63.01,63.02,30200.0,41.2077,41.2469,41.1359,41.1424,30200.0
2010-06-28 12:40:00,63.03,63.11,62.93,63.1,56600.0,41.149,41.2012,41.0837,41.1946,56600.0
2010-06-28 12:50:00,63.11,63.16,62.99,63.12,30100.0,41.2012,41.2338,41.1228,41.2077,30100.0
2010-06-28 13:00:00,63.1,63.12,62.8,62.84,53200.0,41.1946,41.2077,40.9988,41.0249,53200.0
2010-06-28 13:10:00,62.84,62.89,62.75,62.75,38900.0,41.0249,41.0576,40.9662,40.9662,38900.0
2010-06-28 13:20:00,62.76,62.96,62.72,62.91,50600.0,40.9727,41.1033,40.9466,41.0706,50600.0
2010-06-28 13:30:00,62.91,62.96,62.81,62.96,41500.0,41.0706,41.1033,41.0053,41.1033,41500.0
2010-06-28 13:40:00,62.96,63.11,62.89,63.1,54200.0,41.1033,41.2012,41.0576,41.1946,54200.0
2010-06-28 13:50:00,63.1,63.16,63.0,63.02,38600.0,41.1946,41.2338,41.1294,41.1424,38600.0
2010-06-28 14:00:00,63.02,63.1,62.96,63.07,60000.0,41.1424,41.1946,41.1033,41.1751,60000.0
2010-06-28 14:10:00,63.06,63.17,63.06,63.06,52600.0,41.1685,41.2403,41.1685,41.1685,52600.0
2010-06-28 14:20:00,63.08,63.14,62.99,63.0,47100.0,41.1816,41.2208,41.1228,41.1294,47100.0
2010-06-28 14:30:00,62.99,63.11,62.93,63.05,68900.0,41.1228,41.2012,41.0837,41.162,68900.0
2010-06-28 14:40:00,63.05,63.15,63.03,63.06,65900.0,41.162,41.2273,41.149,41.1685,65900.0
2010-06-28 14:50:00,63.08,63.13,62.96,63.11,65100.0,41.1816,41.2142,41.1033,41.2012,65100.0
2010-06-28 15:00:00,63.11,63.21,63.07,63.15,74100.0,41.2012,41.2665,41.1751,41.2273,74100.0
2010-06-28 15:10:00,63.16,63.17,63.01,63.09,83100.0,41.2338,41.2403,41.1359,41.1881,83100.0
2010-06-28 15:20:00,63.09,63.1,62.91,63.01,107300.0,41.1881,41.1946,41.0706,41.1359,107300.0
2010-06-28 15:30:00,63.0,63.09,62.93,63.04,114200.0,41.1294,41.1881,41.0837,41.1555,114200.0
2010-06-28 15:40:00,63.04,63.16,63.0,63.06,111800.0,41.1555,41.2338,41.1294,41.1685,111800.0
2010-06-28 15:50:00,63.05,63.05,62.86,62.91,329400.0,41.162,41.162,41.038,41.0706,329400.0
2010-06-29 09:30:00,61.41,61.44,60.8,60.96,418800.0,40.0913,40.1109,39.6931,39.7976,418800.0
2010-06-29 09:40:00,60.93,61.02,60.75,61.0,147700.0,39.778,39.8367,39.6605,39.8237,147700.0
2010-06-29 09:50:00,60.98,61.42,60.91,61.26,152800.0,39.8106,40.0979,39.7649,39.9934,152800.0
2010-06-29 10:00:00,61.26,61.29,60.81,61.16,221200.0,39.9934,40.013,39.6996,39.9281,221200.0
2010-06-29 10:10:00,61.15,61.4,61.15,61.18,97600.0,39.9216,40.0848,39.9216,39.9412,97600.0
2010-06-29 10:20:00,61.17,61.25,60.86,60.91,240400.0,39.9347,39.9869,39.7323,39.7649,240400.0
2010-06-29 10:30:00,60.91,61.67,60.89,61.66,171300.0,39.7649,40.2611,39.7519,40.2546,171300.0
2010-06-29 10:40:00,61.65,61.71,61.48,61.64,173100.0,40.248,40.2872,40.137,40.2415,173100.0
2010-06-29 10:50:00,61.66,61.87,61.62,61.65,83800.0,40.2546,40.3916,40.2284,40.248,83800.0
2010-06-29 11:00:00,61.64,61.64,61.23,61.59,115700.0,40.2415,40.2415,39.9738,40.2089,115700.0
2010-06-29 11:10:00,61.59,61.7,61.43,61.46,82400.0,40.2089,40.2807,40.1044,40.124,82400.0
2010-06-29 11:20:00,61.46,61.57,61.31,61.33,61400.0,40.124,40.1958,40.0261,40.0391,61400.0
2010-06-29 11:30:00,61.31,61.34,61.19,61.27,72200.0,40.0261,40.0456,39.9477,39.9999,72200.0
2010-06-29 11:40:00,61.29,61.35,61.13,61.21,35900.0,40.013,40.0522,39.9085,39.9608,35900.0
2010-06-29 11:50:00,61.22,61.37,61.2,61.22,36000.0,39.9673,40.0652,39.9542,39.9673,36000.0
2010-06-29 12:00:00,61.24,61.27,61.05,61.21,47600.0,39.9804,39.9999,39.8563,39.9608,47600.0
2010-06-29 12:10:00,61.2,61.41,61.1,61.29,36200.0,39.9542,40.0913,39.889,40.013,36200.0
2010-06-29 12:20:00,61.26,61.38,61.18,61.34,33800.0,39.9934,40.0718,39.9412,40.0456,33800.0
2010-06-29 12:30:00,61.34,61.38,61.22,61.25,35500.0,40.0456,40.0718,39.9673,39.9869,35500.0
2010-06-29 12:40:00,61.26,61.46,61.19,61.39,33900.0,39.9934,40.124,39.9477,40.0783,33900.0
2010-06-29 12:50:00,61.4,61.43,61.26,61.3,78600.0,40.0848,40.1044,39.9934,40.0195,78600.0
2010-06-29 13:00:00,61.29,61.38,61.23,61.37,38200.0,40.013,40.0718,39.9738,40.0652,38200.0
2010-06-29 13:10:00,61.36,61.39,61.16,61.2,51200.0,40.0587,40.0783,39.9281,39.9542,51200.0
2010-06-29 13:20:00,61.19,61.22,61.04,61.13,57900.0,39.9477,39.9673,39.8498,39.9085,57900.0
2010-06-29 13:30:00,61.13,61.14,60.86,60.93,174700.0,39.9085,39.9151,39.7323,39.778,174700.0
2010-06-29 13:40:00,60.89,61.08,60.85,61.02,73800.0,39.7519,39.8759,39.7257,39.8367,73800.0
2010-06-29 13:50:00,61.02,61.26,61.0,61.23,77300.0,39.8367,39.9934,39.8237,39.9738,77300.0
2010-06-29 14:00:00,61.23,61.32,61.13,61.21,64600.0,39.9738,40.0326,39.9085,39.9608,64600.0
2010-06-29 14:10:00,61.22,61.33,61.18,61.23,74300.0,39.9673,40.0391,39.9412,39.9738,74300.0
2010-06-29 14:20:00,61.23,61.35,61.18,61.26,79700.0,39.9738,40.0522,39.9412,39.9934,79700.0
2010-06-29 14:30:00,61.25,61.27,61.0,61.13,132200.0,39.9869,39.9999,39.8237,39.9085,132200.0
2010-06-29 14:40:00,61.13,61.22,61.07,61.13,92600.0,39.9085,39.9673,39.8694,39.9085,92600.0
2010-06-29 14:50:00,61.12,61.29,61.02,61.07,102600.0,39.902,40.013,39.8367,39.8694,102600.0
2010-06-29 15:00:00,61.06,61.3,61.06,61.13,104100.0,39.8628,40.0195,39.8628,39.9085,104100.0
2010-06-29 15:10:00,61.11,61.17,60.92,60.92,156800.0,39.8955,39.9347,39.7714,39.7714,156800.0
2010-06-29 15:20:00,60.92,60.95,60.64,60.81,313800.0,39.7714,39.791,39.5886,39.6996,313800.0
2010-06-29 15:30:00,60.82,60.99,60.68,60.94,209800.0,39.7062,39.8171,39.6148,39.7845,209800.0
2010-06-29 15:40:00,60.96,60.97,60.55,60.69,299900.0,39.7976,39.8041,39.5299,39.6213,299900.0
2010-06-29 15:50:00,60.72,61.19,60.66,61.03,590600.0,39.6409,39.9477,39.6017,39.8433,590600.0
2010-06-30 09:30:00,61.28,61.5,60.86,61.41,235800.0,40.0065,40.1501,39.7323,40.0913,235800.0
2010-06-30 09:40:00,61.41,61.9,61.4,61.88,99900.0,40.0913,40.4112,40.0848,40.3982,99900.0
2010-06-30 09:50:00,61.9,62.09,61.69,61.7,107600.0,40.4112,40.5353,40.2741,40.2807,107600.0
2010-06-30 10:00:00,61.72,61.87,61.53,61.69,93300.0,40.2937,40.3916,40.1697,40.2741,93300.0
2010-06-30 10:10:00,61.67,61.97,61.63,61.93,85300.0,40.2611,40.4569,40.235,40.4308,85300.0
2010-06-30 10:20:00,61.93,61.95,61.67,61.83,113400.0,40.4308,40.4439,40.2611,40.3655,113400.0
2010-06-30 10:30:00,61.82,62.08,61.72,62.08,117200.0,40.359,40.5287,40.2937,40.5287,117200.0
2010-06-30 10:40:00,62.07,62.1,61.72,61.76,117800.0,40.5222,40.5418,40.2937,40.3198,117800.0
2010-06-30 10:50:00,61.75,61.75,61.51,61.51,99800.0,40.3133,40.3133,40.1566,40.1566,99800.0
2010-06-30 11:00:00,61.51,61.89,61.47,61.84,64300.0,40.1566,40.4047,40.1305,40.3721,64300.0
2010-06-30 11:10:00,61.85,62.06,61.78,62.03,67800.0,40.3786,40.5157,40.3329,40.4961,67800.0
2010-06-30 11:20:00,62.02,62.15,61.9,61.9,68300.0,40.4896,40.5744,40.4112,40.4112,68300.0
2010-06-30 11:30:00,61.91,62.23,61.9,62.14,58000.0,40.4178,40.6267,40.4112,40.5679,58000.0
2010-06-30 11:40:00,62.16,62.3,62.15,62.23,52300.0,40.581,40.6724,40.5744,40.6267,52300.0
2010-06-30 11:50:00,62.22,62.3,62.03,62.05,56900.0,40.6201,40.6724,40.4961,40.5092,56900.0
2010-06-30 12:00:00,62.06,62.19,61.96,62.19,73100.0,40.5157,40.6006,40.4504,40.6006,73100.0
2010-06-30 12:10:00,62.18,62.26,62.06,62.2,73400.0,40.594,40.6463,40.5157,40.6071,73400.0
2010-06-30 12:20:00,62.2,62.2,62.0,62.03,51500.0,40.6071,40.6071,40.4765,40.4961,51500.0
2010-06-30 12:30:00,62.03,62.1,61.91,61.97,65900.0,40.4961,40.5418,40.4178,40.4569,65900.0
2010-06-30 12:40:00,61.97,62.0,61.67,61.76,48700.0,40.4569,40.4765,40.2611,40.3198,48700.0
2010-06-30 12:50:00,61.77,61.84,61.7,61.7,31500.0,40.3264,40.3721,40.2807,40.2807,31500.0
2010-06-30 13:00:00,61.7,61.79,61.64,61.7,33100.0,40.2807,40.3394,40.2415,40.2807,33100.0
2010-06-30 13:10:00,61.71,61.76,61.62,61.68,37500.0,40.2872,40.3198,40.2284,40.2676,37500.0
2010-06-30 13:20:00,61.67,61.84,61.63,61.81,38400.0,40.2611,40.3721,40.235,40.3525,38400.0
2010-06-30 13:30:00,61.81,61.84,61.63,61.76,58300.0,40.3525,40.3721,40.235,40.3198,58300.0
2010-06-30 13:40:00,61.75,61.98,61.75,61.9,59400.0,40.3133,40.4635,40.3133,40.4112,59400.0
2010-06-30 13:50:00,61.88,62.05,61.83,62.0,61400.0,40.3982,40.5092,40.3655,40.4765,61400.0
2010-06-30 14:00:00,62.0,62.07,61.75,61.94,101200.0,40.4765,40.5222,40.3133,40.4373,101200.0
2010-06-30 14:10:00,61.96,61.97,61.74,61.84,80000.0,40.4504,40.4569,40.3068,40.3721,80000.0
2010-06-30 14:20:00,61.84,61.88,61.58,61.74,72500.0,40.3721,40.3982,40.2023,40.3068,72500.0
2010-06-30 14:30:00,61.76,61.84,61.68,61.71,42700.0,40.3198,40.3721,40.2676,40.2872,42700.0
2010-06-30 14:40:00,61.7,61.75,61.54,61.73,68400.0,40.2807,40.3133,40.1762,40.3002,68400.0
2010-06-30 14:50:00,61.75,61.83,61.63,61.65,62900.0,40.3133,40.3655,40.235,40.248,62900.0
2010-06-30 15:00:00,61.63,61.77,61.59,61.75,76900.0,40.235,40.3264,40.2089,40.3133,76900.0
2010-06-30 15:10:00,61.75,61.77,61.52,61.62,88200.0,40.3133,40.3264,40.1632,40.2284,88200.0
2010-06-30 15:20:00,61.61,61.73,61.32,61.35,124500.0,40.2219,40.3002,40.0326,40.0522,124500.0
2010-06-30 15:30:00,61.34,61.34,60.96,60.97,172300.0,40.0456,40.0456,39.7976,39.8041,172300.0
2010-06-30 15:40:00,60.97,61.16,60.73,60.95,374800.0,39.8041,39.9281,39.6474,39.791,374800.0
2010-06-30 15:50:00,60.98,61.13,60.85,60.88,380100.0,39.8106,39.9085,39.7257,39.7453,380100.0
2010-07-01 09:30:00,60.92,61.25,60.87,61.07,114000.0,39.7714,39.9869,39.7388,39.8694,114000.0
2010-07-01 09:40:00,61.06,61.36,60.57,60.62,107300.0,39.8628,40.0587,39.5429,39.5756,107300.0
2010-07-01 09:50:00,60.6,60.71,60.16,60.26,157500.0,39.5625,39.6343,39.2753,39.3406,157500.0
2010-07-01 10:00:00,60.26,60.27,59.86,60.02,210900.0,39.3406,39.3471,39.0794,39.1839,210900.0
2010-07-01 10:10:00,60.02,60.03,59.79,59.96,159100.0,39.1839,39.1904,39.0337,39.1447,159100.0
2010-07-01 10:20:00,59.98,60.32,59.97,60.23,122600.0,39.1578,39.3797,39.1512,39.321,122600.0
2010-07-01 10:30:00,60.25,60.31,59.75,59.78,119300.0,39.334,39.3732,39.0076,39.0272,119300.0
2010-07-01 10:40:00,59.8,60.05,59.66,60.05,171100.0,39.0403,39.2035,38.9489,39.2035,171100.0
2010-07-01 10:50:00,60.04,60.13,59.76,59.9,226300.0,39.1969,39.2557,39.0141,39.1055,226300.0
2010-07-01 11:00:00,59.89,59.94,59.66,59.71,166400.0,39.099,39.1317,38.9489,38.9815,166400.0
2010-07-01 11:10:00,59.69,59.86,59.5,59.66,126500.0,38.9684,39.0794,38.8444,38.9489,126500.0
2010-07-01 11:20:00,59.66,59.79,59.5,59.76,88500.0,38.9489,39.0337,38.8444,39.0141,88500.0
2010-07-01 11:30:00,59.76,59.96,59.66,59.89,81100.0,39.0141,39.1447,38.9489,39.099,81100.0
2010-07-01 11:40:00,59.9,60.24,59.79,60.24,89300.0,39.1055,39.3275,39.0337,39.3275,89300.0
2010-07-01 11:50:00,60.24,60.31,59.97,60.2,89000.0,39.3275,39.3732,39.1512,39.3014,89000.0
2010-07-01 12:00:00,60.18,60.18,59.81,59.87,106900.0,39.2883,39.2883,39.0468,39.086,106900.0
2010-07-01 12:10:00,59.85,60.01,59.81,59.89,42400.0,39.0729,39.1774,39.0468,39.099,42400.0
2010-07-01 12:20:00,59.88,60.01,59.71,59.96,68000.0,39.0925,39.1774,38.9815,39.1447,68000.0
2010-07-01 12:30:00,59.96,60.37,59.88,60.27,136300.0,39.1447,39.4124,39.0925,39.3471,136300.0
2010-07-01 12:40:00,60.28,60.89,60.27,60.71,147300.0,39.3536,39.7519,39.3471,39.6343,147300.0
2010-07-01 12:50:00,60.71,60.77,60.31,60.41,56600.0,39.6343,39.6735,39.3732,39.4385,56600.0
2010-07-01 13:00:00,60.42,60.49,60.3,60.39,70600.0,39.445,39.4907,39.3667,39.4254,70600.0
2010-07-01 13:10:00,60.39,60.51,60.13,60.51,122400.0,39.4254,39.5038,39.2557,39.5038,122400.0
2010-07-01 13:20:00,60.52,60.52,60.28,60.33,68800.0,39.5103,39.5103,39.3536,39.3863,68800.0
2010-07-01 13:30:00,60.31,60.8,60.31,60.8,77900.0,39.3732,39.6931,39.3732,39.6931,77900.0
2010-07-01 13:40:00,60.8,60.8,60.26,60.4,97900.0,39.6931,39.6931,39.3406,39.432,97900.0
2010-07-01 13:50:00,60.4,60.67,60.38,60.61,74900.0,39.432,39.6082,39.4189,39.5691,74900.0
2010-07-01 14:00:00,60.6,60.66,60.45,60.52,84300.0,39.5625,39.6017,39.4646,39.5103,84300.0
2010-07-01 14:10:00,60.53,60.98,60.47,60.83,112800.0,39.5168,39.8106,39.4777,39.7127,112800.0
2010-07-01 14:20:00,60.83,60.95,60.66,60.86,81700.0,39.7127,39.791,39.6017,39.7323,81700.0
2010-07-01 14:30:00,60.91,60.91,60.58,60.71,111000.0,39.7649,39.7649,39.5495,39.6343,111000.0
2010-07-01 14:40:00,60.71,60.72,60.29,60.4,117000.0,39.6343,39.6409,39.3601,39.432,117000.0
2010-07-01 14:50:00,60.41,60.65,60.31,60.59,77300.0,39.4385,39.5952,39.3732,39.556,77300.0
2010-07-01 15:00:00,60.61,60.91,60.61,60.8,106900.0,39.5691,39.7649,39.5691,39.6931,106900.0
2010-07-01 15:10:00,60.81,60.91,60.74,60.78,116800.0,39.6996,39.7649,39.6539,39.68,116800.0
2010-07-01 15:20:00,60.78,60.89,60.57,60.84,177600.0,39.68,39.7519,39.5429,39.7192,177600.0
2010-07-01 15:30:00,60.84,60.99,60.69,60.83,165500.0,39.7192,39.8171,39.6213,39.7127,165500.0
2010-07-01 15:40:00,60.83,60.89,60.46,60.5,141800.0,39.7127,39.7519,39.4711,39.4972,141800.0
2010-07-01 15:50:00,60.51,60.79,60.36,60.72,297300.0,39.5038,39.6866,39.4058,39.6409,297300.0
2010-07-02 09:30:00,61.05,61.5,60.84,61.33,147900.0,39.8563,40.1501,39.7192,40.0391,147900.0
2010-07-02 09:40:00,61.33,61.57,61.01,61.01,182500.0,40.0391,40.1958,39.8302,39.8302,182500.0
2010-07-02 09:50:00,61.0,61.21,60.83,61.14,94000.0,39.8237,39.9608,39.7127,39.9151,94000.0
2010-07-02 10:00:00,61.11,61.13,60.8,60.88,130000.0,39.8955,39.9085,39.6931,39.7453,130000.0
2010-07-02 10:10:00,60.9,61.33,60.84,61.29,138100.0,39.7584,40.0391,39.7192,40.013,138100.0
2010-07-02 10:20:00,61.32,61.49,61.16,61.23,69400.0,40.0326,40.1436,39.9281,39.9738,69400.0
2010-07-02 10:30:00,61.26,61.26,61.08,61.15,59900.0,39.9934,39.9934,39.8759,39.9216,59900.0
2010-07-02 10:40:00,61.15,61.25,61.03,61.16,64900.0,39.9216,39.9869,39.8433,39.9281,64900.0
2010-07-02 10:50:00,61.16,61.16,60.89,60.95,104400.0,39.9281,39.9281,39.7519,39.791,104400.0
2010-07-02 11:00:00,60.96,60.97,60.6,60.81,110300.0,39.7976,39.8041,39.5625,39.6996,110300.0
2010-07-02 11:10:00,60.78,60.93,60.69,60.75,81000.0,39.68,39.778,39.6213,39.6605,81000.0
2010-07-02 11:20:00,60.75,60.84,60.54,60.58,88800.0,39.6605,39.7192,39.5234,39.5495,88800.0
2010-07-02 11:30:00,60.56,60.65,60.29,60.3,156900.0,39.5364,39.5952,39.3601,39.3667,156900.0
2010-07-02 11:40:00,60.3,60.53,60.28,60.51,100700.0,39.3667,39.5168,39.3536,39.5038,100700.0
2010-07-02 11:50:00,60.52,60.62,60.4,60.49,99600.0,39.5103,39.5756,39.432,39.4907,99600.0
2010-07-02 12:00:00,60.49,60.63,60.45,60.6,68600.0,39.4907,39.5821,39.4646,39.5625,68600.0
2010-07-02 12:10:00,60.62,60.76,60.5,60.56,82100.0,39.5756,39.667,39.4972,39.5364,82100.0
2010-07-02 12:20:00,60.56,60.71,60.49,60.63,91900.0,39.5364,39.6343,39.4907,39.5821,91900.0
2010-07-02 12:30:00,60.63,60.66,60.38,60.53,32900.0,39.5821,39.6017,39.4189,39.5168,32900.0
2010-07-02 12:40:00,60.54,60.59,60.42,60.52,83400.0,39.5234,39.556,39.445,39.5103,83400.0
2010-07-02 12:50:00,60.53,60.66,60.42,60.44,63300.0,39.5168,39.6017,39.445,39.4581,63300.0
2010-07-02 13:00:00,60.45,60.7,60.28,60.7,162700.0,39.4646,39.6278,39.3536,39.6278,162700.0
2010-07-02 13:10:00,60.69,60.72,60.59,60.67,76100.0,39.6213,39.6409,39.556,39.6082,76100.0
2010-07-02 13:20:00,60.68,60.74,60.51,60.52,68000.0,39.6148,39.6539,39.5038,39.5103,68000.0
2010-07-02 13:30:00,60.54,60.74,60.51,60.69,65600.0,39.5234,39.6539,39.5038,39.6213,65600.0
2010-07-02 13:40:00,60.68,60.74,60.53,60.67,43700.0,39.6148,39.6539,39.5168,39.6082,43700.0
2010-07-02 13:50:00,60.66,60.72,60.55,60.65,57100.0,39.6017,39.6409,39.5299,39.5952,57100.0
2010-07-02 14:00:00,60.65,60.73,60.61,60.71,88600.0,39.5952,39.6474,39.5691,39.6343,88600.0
2010-07-02 14:10:00,60.72,60.72,60.53,60.58,66000.0,39.6409,39.6409,39.5168,39.5495,66000.0
2010-07-02 14:20:00,60.57,60.63,60.51,60.55,58100.0,39.5429,39.5821,39.5038,39.5299,58100.0
2010-07-02 14:30:00,60.55,60.62,60.43,60.54,68500.0,39.5299,39.5756,39.4515,39.5234,68500.0
2010-07-02 14:40:00,60.54,60.58,60.44,60.44,61800.0,39.5234,39.5495,39.4581,39.4581,61800.0
2010-07-02 14:50:00,60.43,60.7,60.36,60.69,84500.0,39.4515,39.6278,39.4058,39.6213,84500.0
2010-07-02 15:00:00,60.69,60.96,60.6,60.95,125000.0,39.6213,39.7976,39.5625,39.791,125000.0
2010-07-02 15:10:00,60.95,60.96,60.74,60.9,84800.0,39.791,39.7976,39.6539,39.7584,84800.0
2010-07-02 15:20:00,60.91,61.11,60.83,61.01,119900.0,39.7649,39.8955,39.7127,39.8302,119900.0
2010-07-02 15:30:00,61.01,61.2,60.94,61.19,147400.0,39.8302,39.9542,39.7845,39.9477,147400.0
2010-07-02 15:40:00,61.2,61.39,61.07,61.23,283700.0,39.9542,40.0783,39.8694,39.9738,283700.0
2010-07-02 15:50:00,61.24,61.24,60.71,60.72,548800.0,39.9804,39.9804,39.6343,39.6409,548800.0
2010-07-06 09:30:00,62.03,62.44,61.63,61.66,184200.0,40.4961,40.7638,40.235,40.2546,184200.0
2010-07-06 09:40:00,61.69,61.83,61.49,61.79,76300.0,40.2741,40.3655,40.1436,40.3394,76300.0
2010-07-06 09:50:00,61.79,61.83,61.65,61.67,63500.0,40.3394,40.3655,40.248,40.2611,63500.0
2010-07-06 10:00:00,61.68,62.3,61.53,62.28,92400.0,40.2676,40.6724,40.1697,40.6593,92400.0
2010-07-06 10:10:00,62.29,62.63,62.29,62.4,89800.0,40.6658,40.8878,40.6658,40.7377,89800.0
2010-07-06 10:20:00,62.4,62.49,62.28,62.4,61100.0,40.7377,40.7964,40.6593,40.7377,61100.0
2010-07-06 10:30:00,62.4,62.41,62.22,62.35,71000.0,40.7377,40.7442,40.6201,40.705,71000.0
2010-07-06 10:40:00,62.34,62.42,62.14,62.35,146300.0,40.6985,40.7507,40.5679,40.705,146300.0
2010-07-06 10:50:00,62.35,62.38,62.16,62.32,58800.0,40.705,40.7246,40.581,40.6854,58800.0
2010-07-06 11:00:00,62.32,62.39,62.21,62.26,50100.0,40.6854,40.7311,40.6136,40.6463,50100.0
2010-07-06 11:10:00,62.26,62.31,62.02,62.08,84800.0,40.6463,40.6789,40.4896,40.5287,84800.0
2010-07-06 11:20:00,62.09,62.14,61.93,62.03,65200.0,40.5353,40.5679,40.4308,40.4961,65200.0
2010-07-06 11:30:00,62.02,62.22,62.01,62.09,47800.0,40.4896,40.6201,40.483,40.5353,47800.0
2010-07-06 11:40:00,62.09,62.27,62.02,62.18,46900.0,40.5353,40.6528,40.4896,40.594,46900.0
2010-07-06 11:50:00,62.17,62.28,62.12,62.13,47300.0,40.5875,40.6593,40.5549,40.5614,47300.0
2010-07-06 12:00:00,62.15,62.26,62.1,62.12,47900.0,40.5744,40.6463,40.5418,40.5549,47900.0
2010-07-06 12:10:00,62.13,62.13,61.88,61.92,56300.0,40.5614,40.5614,40.3982,40.4243,56300.0
2010-07-06 12:20:00,61.92,61.93,61.65,61.73,58700.0,40.4243,40.4308,40.248,40.3002,58700.0
2010-07-06 12:30:00,61.74,61.92,61.68,61.84,62800.0,40.3068,40.4243,40.2676,40.3721,62800.0
2010-07-06 12:40:00,61.81,61.82,61.58,61.68,57600.0,40.3525,40.359,40.2023,40.2676,57600.0
2010-07-06 12:50:00,61.67,61.71,61.51,61.53,54000.0,40.2611,40.2872,40.1566,40.1697,54000.0
2010-07-06 13:00:00,61.54,61.61,61.46,61.46,59800.0,40.1762,40.2219,40.124,40.124,59800.0
2010-07-06 13:10:00,61.47,61.51,61.35,61.42,84700.0,40.1305,40.1566,40.0522,40.0979,84700.0
2010-07-06 13:20:00,61.41,61.44,61.25,61.42,76600.0,40.0913,40.1109,39.9869,40.0979,76600.0
2010-07-06 13:30:00,61.41,61.48,61.25,61.27,46900.0,40.0913,40.137,39.9869,39.9999,46900.0
2010-07-06 13:40:00,61.27,61.34,60.95,61.02,115900.0,39.9999,40.0456,39.791,39.8367,115900.0
2010-07-06 13:50:00,61.03,61.12,60.87,60.88,108300.0,39.8433,39.902,39.7388,39.7453,108300.0
2010-07-06 14:00:00,60.89,60.96,60.71,60.78,76100.0,39.7519,39.7976,39.6343,39.68,76100.0
2010-07-06 14:10:00,60.79,60.93,60.65,60.89,82700.0,39.6866,39.778,39.5952,39.7519,82700.0
2010-07-06 14:20:00,60.88,60.96,60.73,60.92,57100.0,39.7453,39.7976,39.6474,39.7714,57100.0
2010-07-06 14:30:00,60.92,61.08,60.9,61.04,58100.0,39.7714,39.8759,39.7584,39.8498,58100.0
2010-07-06 14:40:00,61.03,61.03,60.68,60.75,71000.0,39.8433,39.8433,39.6148,39.6605,71000.0
2010-07-06 14:50:00,60.75,60.9,60.63,60.65,95200.0,39.6605,39.7584,39.5821,39.5952,95200.0
2010-07-06 15:00:00,60.63,60.82,60.54,60.66,101400.0,39.5821,39.7062,39.5234,39.6017,101400.0
2010-07-06 15:10:00,60.67,60.88,60.57,60.64,150900.0,39.6082,39.7453,39.5429,39.5886,150900.0
2010-07-06 15:20:00,60.65,60.84,60.52,60.79,124500.0,39.5952,39.7192,39.5103,39.6866,124500.0
2010-07-06 15:30:00,60.78,60.9,60.72,60.74,164000.0,39.68,39.7584,39.6409,39.6539,164000.0
2010-07-06 15:40:00,60.73,61.14,60.73,60.9,307600.0,39.6474,39.9151,39.6474,39.7584,307600.0
2010-07-06 15:50:00,60.89,61.12,60.71,61.12,283400.0,39.7519,39.902,39.6343,39.902,283400.0
2010-07-07 09:30:00,61.01,61.23,60.9,60.98,210700.0,39.8302,39.9738,39.7584,39.8106,210700.0
2010-07-07 09:40:00,61.01,61.15,60.92,61.15,192100.0,39.8302,39.9216,39.7714,39.9216,192100.0
2010-07-07 09:50:00,61.1,61.24,61.06,61.19,203200.0,39.889,39.9804,39.8628,39.9477,203200.0
2010-07-07 10:00:00,61.2,61.43,61.14,61.34,248600.0,39.9542,40.1044,39.9151,40.0456,248600.0
2010-07-07 10:10:00,61.33,61.55,61.3,61.42,204500.0,40.0391,40.1827,40.0195,40.0979,204500.0
2010-07-07 10:20:00,61.4,61.43,61.21,61.36,104100.0,40.0848,40.1044,39.9608,40.0587,104100.0
2010-07-07 10:30:00,61.38,61.45,61.35,61.37,179000.0,40.0718,40.1175,40.0522,40.0652,179000.0
2010-07-07 10:40:00,61.38,61.63,61.33,61.59,142500.0,40.0718,40.235,40.0391,40.2089,142500.0
2010-07-07 10:50:00,61.59,61.65,61.51,61.64,112300.0,40.2089,40.248,40.1566,40.2415,112300.0
2010-07-07 11:00:00,61.66,61.8,61.64,61.7,174100.0,40.2546,40.3459,40.2415,40.2807,174100.0
2010-07-07 11:10:00,61.71,61.83,61.62,61.62,88800.0,40.2872,40.3655,40.2284,40.2284,88800.0
2010-07-07 11:20:00,61.62,61.8,61.56,61.74,59400.0,40.2284,40.3459,40.1893,40.3068,59400.0
2010-07-07 11:30:00,61.74,61.81,61.65,61.73,65300.0,40.3068,40.3525,40.248,40.3002,65300.0
2010-07-07 11:40:00,61.72,61.74,61.59,61.68,67700.0,40.2937,40.3068,40.2089,40.2676,67700.0
2010-07-07 11:50:00,61.68,61.73,61.62,61.69,58800.0,40.2676,40.3002,40.2284,40.2741,58800.0
2010-07-07 12:00:00,61.71,61.72,61.57,61.59,101300.0,40.2872,40.2937,40.1958,40.2089,101300.0
2010-07-07 12:10:00,61.59,61.69,61.55,61.6,91900.0,40.2089,40.2741,40.1827,40.2154,91900.0
2010-07-07 12:20:00,61.6,61.68,61.57,61.62,147300.0,40.2154,40.2676,40.1958,40.2284,147300.0
2010-07-07 12:30:00,61.63,61.74,61.6,61.7,79400.0,40.235,40.3068,40.2154,40.2807,79400.0
2010-07-07 12:40:00,61.69,61.7,61.59,61.61,75000.0,40.2741,40.2807,40.2089,40.2219,75000.0
2010-07-07 12:50:00,61.62,61.62,61.52,61.58,60000.0,40.2284,40.2284,40.1632,40.2023,60000.0
2010-07-07 13:00:00,61.57,61.63,61.55,61.61,59700.0,40.1958,40.235,40.1827,40.2219,59700.0
2010-07-07 13:10:00,61.61,61.79,61.55,61.68,152800.0,40.2219,40.3394,40.1827,40.2676,152800.0
2010-07-07 13:20:00,61.69,61.8,61.61,61.77,70400.0,40.2741,40.3459,40.2219,40.3264,70400.0
2010-07-07 13:30:00,61.78,61.8,61.72,61.77,76400.0,40.3329,40.3459,40.2937,40.3264,76400.0
2010-07-07 13:40:00,61.76,61.87,61.71,61.86,78500.0,40.3198,40.3916,40.2872,40.3851,78500.0
2010-07-07 13:50:00,61.86,61.95,61.76,61.87,93700.0,40.3851,40.4439,40.3198,40.3916,93700.0
2010-07-07 14:00:00,61.88,62.04,61.88,62.01,96500.0,40.3982,40.5026,40.3982,40.483,96500.0
2010-07-07 14:10:00,62.0,62.02,61.83,61.87,79900.0,40.4765,40.4896,40.3655,40.3916,79900.0
2010-07-07 14:20:00,61.88,61.9,61.76,61.82,67500.0,40.3982,40.4112,40.3198,40.359,67500.0
2010-07-07 14:30:00,61.81,61.91,61.77,61.84,141500.0,40.3525,40.4178,40.3264,40.3721,141500.0
2010-07-07 14:40:00,61.83,62.01,61.83,61.97,113500.0,40.3655,40.483,40.3655,40.4569,113500.0
2010-07-07 14:50:00,61.97,62.23,61.96,62.19,172700.0,40.4569,40.6267,40.4504,40.6006,172700.0
2010-07-07 15:00:00,62.21,62.21,62.06,62.12,148000.0,40.6136,40.6136,40.5157,40.5549,148000.0
2010-07-07 15:10:00,62.14,62.31,62.11,62.21,131000.0,40.5679,40.6789,40.5483,40.6136,131000.0
2010-07-07 15:20:00,62.21,62.42,62.15,62.36,194400.0,40.6136,40.7507,40.5744,40.7115,194400.0
2010-07-07 15:30:00,62.36,62.39,62.26,62.29,232000.0,40.7115,40.7311,40.6463,40.6658,232000.0
2010-07-07 15:40:00,62.29,62.44,62.23,62.24,384200.0,40.6658,40.7638,40.6267,40.6332,384200.0
2010-07-07 15:50:00,62.23,62.49,62.22,62.43,702400.0,40.6267,40.7964,40.6201,40.7572,702400.0
2010-07-08 09:30:00,64.08,64.08,62.88,63.22,234000.0,41.8344,41.8344,41.051,41.273,234000.0
2010-07-08 09:40:00,63.24,63.26,62.89,62.93,89900.0,41.286,41.2991,41.0576,41.0837,89900.0
2010-07-08 09:50:00,62.93,63.11,62.77,62.9,64800.0,41.0837,41.2012,40.9792,41.0641,64800.0
2010-07-08 10:00:00,62.93,62.98,62.41,62.62,141700.0,41.0837,41.1163,40.7442,40.8813,141700.0
2010-07-08 10:10:00,62.63,62.77,62.58,62.72,83900.0,40.8878,40.9792,40.8552,40.9466,83900.0
2010-07-08 10:20:00,62.75,62.94,62.71,62.94,142600.0,40.9662,41.0902,40.94,41.0902,142600.0
2010-07-08 10:30:00,62.94,62.94,62.54,62.56,279800.0,41.0902,41.0902,40.8291,40.8421,279800.0
2010-07-08 10:40:00,62.56,62.58,62.37,62.38,90300.0,40.8421,40.8552,40.7181,40.7246,90300.0
2010-07-08 10:50:00,62.38,62.38,62.13,62.26,81800.0,40.7246,40.7246,40.5614,40.6463,81800.0
2010-07-08 11:00:00,62.26,62.44,62.19,62.28,144200.0,40.6463,40.7638,40.6006,40.6593,144200.0
2010-07-08 11:10:00,62.28,62.6,62.22,62.59,94000.0,40.6593,40.8682,40.6201,40.8617,94000.0
2010-07-08 11:20:00,62.59,62.59,62.34,62.41,145500.0,40.8617,40.8617,40.6985,40.7442,145500.0
2010-07-08 11:30:00,62.41,62.54,62.35,62.36,98000.0,40.7442,40.8291,40.705,40.7115,98000.0
2010-07-08 11:40:00,62.35,62.4,62.24,62.33,75900.0,40.705,40.7377,40.6332,40.692,75900.0
2010-07-08 11:50:00,62.32,62.34,62.06,62.06,109500.0,40.6854,40.6985,40.5157,40.5157,109500.0
2010-07-08 12:00:00,62.06,62.5,62.06,62.47,59800.0,40.5157,40.8029,40.5157,40.7834,59800.0
2010-07-08 12:10:00,62.46,62.57,62.45,62.49,49800.0,40.7768,40.8486,40.7703,40.7964,49800.0
2010-07-08 12:20:00,62.48,62.64,62.44,62.62,51500.0,40.7899,40.8943,40.7638,40.8813,51500.0
2010-07-08 12:30:00,62.59,62.64,62.54,62.6,22400.0,40.8617,40.8943,40.8291,40.8682,22400.0
2010-07-08 12:40:00,62.57,62.71,62.5,62.71,29900.0,40.8486,40.94,40.8029,40.94,29900.0
2010-07-08 12:50:00,62.72,62.8,62.7,62.73,24000.0,40.9466,40.9988,40.9335,40.9531,24000.0
2010-07-08 13:00:00,62.73,62.91,62.72,62.91,39800.0,40.9531,41.0706,40.9466,41.0706,39800.0
2010-07-08 13:10:00,62.92,63.0,62.92,62.95,70400.0,41.0771,41.1294,41.0771,41.0967,70400.0
2010-07-08 13:20:00,62.96,63.06,62.78,62.8,78500.0,41.1033,41.1685,40.9857,40.9988,78500.0
2010-07-08 13:30:00,62.82,62.97,62.77,62.85,48500.0,41.0119,41.1098,40.9792,41.0314,48500.0
2010-07-08 13:40:00,62.87,62.97,62.84,62.95,46300.0,41.0445,41.1098,41.0249,41.0967,46300.0
2010-07-08 13:50:00,62.95,62.97,62.67,62.73,53900.0,41.0967,41.1098,40.9139,40.9531,53900.0
2010-07-08 14:00:00,62.74,62.89,62.72,62.85,54800.0,40.9596,41.0576,40.9466,41.0314,54800.0
2010-07-08 14:10:00,62.85,62.86,62.59,62.59,109700.0,41.0314,41.038,40.8617,40.8617,109700.0
2010-07-08 14:20:00,62.59,62.66,62.43,62.63,61300.0,40.8617,40.9074,40.7572,40.8878,61300.0
2010-07-08 14:30:00,62.64,62.75,62.63,62.66,35300.0,40.8943,40.9662,40.8878,40.9074,35300.0
2010-07-08 14:40:00,62.66,62.76,62.62,62.76,48400.0,40.9074,40.9727,40.8813,40.9727,48400.0
2010-07-08 14:50:00,62.76,62.96,62.71,62.89,61700.0,40.9727,41.1033,40.94,41.0576,61700.0
2010-07-08 15:00:00,62.87,62.92,62.75,62.8,92000.0,41.0445,41.0771,40.9662,40.9988,92000.0
2010-07-08 15:10:00,62.81,62.88,62.67,62.83,65000.0,41.0053,41.051,40.9139,41.0184,65000.0
2010-07-08 15:20:00,62.84,63.01,62.83,62.99,62500.0,41.0249,41.1359,41.0184,41.1228,62500.0
2010-07-08 15:30:00,63.01,63.2,63.0,63.17,100700.0,41.1359,41.2599,41.1294,41.2403,100700.0
2010-07-08 15:40:00,63.15,63.3,63.09,63.12,184700.0,41.2273,41.3252,41.1881,41.2077,184700.0
2010-07-08 15:50:00,63.12,63.21,62.98,63.19,244000.0,41.2077,41.2665,41.1163,41.2534,244000.0
2010-07-09 09:30:00,63.29,63.29,62.76,62.85,117600.0,41.3187,41.3187,40.9727,41.0314,117600.0
2010-07-09 09:40:00,62.83,63.01,62.81,62.89,90500.0,41.0184,41.1359,41.0053,41.0576,90500.0
2010-07-09 09:50:00,62.9,62.91,62.64,62.69,112000.0,41.0641,41.0706,40.8943,40.927,112000.0
2010-07-09 10:00:00,62.69,62.83,62.51,62.55,148200.0,40.927,41.0184,40.8095,40.8356,148200.0
2010-07-09 10:10:00,62.55,62.77,62.49,62.73,149300.0,40.8356,40.9792,40.7964,40.9531,149300.0
2010-07-09 10:20:00,62.73,62.84,62.67,62.76,67500.0,40.9531,41.0249,40.9139,40.9727,67500.0
2010-07-09 10:30:00,62.77,62.91,62.75,62.85,64600.0,40.9792,41.0706,40.9662,41.0314,64600.0
2010-07-09 10:40:00,62.86,63.0,62.8,62.84,62800.0,41.038,41.1294,40.9988,41.0249,62800.0
2010-07-09 10:50:00,62.83,63.01,62.79,62.88,65900.0,41.0184,41.1359,40.9923,41.051,65900.0
2010-07-09 11:00:00,62.87,63.09,62.86,62.99,48000.0,41.0445,41.1881,41.038,41.1228,48000.0
2010-07-09 11:10:00,63.0,63.12,62.88,63.0,55500.0,41.1294,41.2077,41.051,41.1294,55500.0
2010-07-09 11:20:00,63.03,63.28,63.02,63.26,85600.0,41.149,41.3122,41.1424,41.2991,85600.0
2010-07-09 11:30:00,63.26,63.33,63.19,63.27,96600.0,41.2991,41.3448,41.2534,41.3056,96600.0
2010-07-09 11:40:00,63.27,63.29,63.14,63.17,32700.0,41.3056,41.3187,41.2208,41.2403,32700.0
2010-07-09 11:50:00,63.18,63.18,63.04,63.04,31400.0,41.2469,41.2469,41.1555,41.1555,31400.0
2010-07-09 12:00:00,63.06,63.16,63.0,63.12,31000.0,41.1685,41.2338,41.1294,41.2077,31000.0
2010-07-09 12:10:00,63.13,63.16,63.03,63.13,33500.0,41.2142,41.2338,41.149,41.2142,33500.0
2010-07-09 12:20:00,63.14,63.14,63.0,63.03,30600.0,41.2208,41.2208,41.1294,41.149,30600.0
2010-07-09 12:30:00,63.02,63.02,62.87,62.98,29700.0,41.1424,41.1424,41.0445,41.1163,29700.0
2010-07-09 12:40:00,63.0,63.11,62.99,63.04,39600.0,41.1294,41.2012,41.1228,41.1555,39600.0
2010-07-09 12:50:00,63.03,63.14,63.03,63.04,35600.0,41.149,41.2208,41.149,41.1555,35600.0
2010-07-09 13:00:00,63.04,63.11,63.01,63.01,45600.0,41.1555,41.2012,41.1359,41.1359,45600.0
2010-07-09 13:10:00,63.0,63.01,62.87,62.87,53500.0,41.1294,41.1359,41.0445,41.0445,53500.0
2010-07-09 13:20:00,62.86,62.92,62.8,62.83,32700.0,41.038,41.0771,40.9988,41.0184,32700.0
2010-07-09 13:30:00,62.81,62.9,62.8,62.82,39200.0,41.0053,41.0641,40.9988,41.0119,39200.0
2010-07-09 13:40:00,62.81,62.85,62.74,62.85,42100.0,41.0053,41.0314,40.9596,41.0314,42100.0
2010-07-09 13:50:00,62.85,62.97,62.83,62.89,40900.0,41.0314,41.1098,41.0184,41.0576,40900.0
2010-07-09 14:00:00,62.89,62.98,62.86,62.88,48900.0,41.0576,41.1163,41.038,41.051,48900.0
2010-07-09 14:10:00,62.88,63.01,62.85,63.01,44600.0,41.051,41.1359,41.0314,41.1359,44600.0
2010-07-09 14:20:00,63.01,63.08,62.97,63.05,65200.0,41.1359,41.1816,41.1098,41.162,65200.0
2010-07-09 14:30:00,63.05,63.09,62.99,63.01,50000.0,41.162,41.1881,41.1228,41.1359,50000.0
2010-07-09 14:40:00,63.02,63.11,63.01,63.04,60500.0,41.1424,41.2012,41.1359,41.1555,60500.0
2010-07-09 14:50:00,63.03,63.29,63.03,63.24,85300.0,41.149,41.3187,41.149,41.286,85300.0
2010-07-09 15:00:00,63.23,63.27,63.15,63.23,84400.0,41.2795,41.3056,41.2273,41.2795,84400.0
2010-07-09 15:10:00,63.23,63.3,63.2,63.24,81400.0,41.2795,41.3252,41.2599,41.286,81400.0
2010-07-09 15:20:00,63.24,63.34,63.18,63.21,121600.0,41.286,41.3513,41.2469,41.2665,121600.0
2010-07-09 15:30:00,63.21,63.32,63.13,63.31,105000.0,41.2665,41.3383,41.2142,41.3317,105000.0
2010-07-09 15:40:00,63.3,63.44,63.29,63.37,228900.0,41.3252,41.4166,41.3187,41.3709,228900.0
2010-07-09 15:50:00,63.38,63.42,63.31,63.38,242300.0,41.3774,41.4036,41.3317,41.3774,242300.0
2010-07-12 09:30:00,62.71,63.87,62.69,63.78,157100.0,40.94,41.6973,40.927,41.6386,157100.0
2010-07-12 09:40:00,63.75,63.93,63.48,63.49,56800.0,41.619,41.7365,41.4427,41.4493,56800.0
2010-07-12 09:50:00,63.49,63.67,63.44,63.65,76600.0,41.4493,41.5668,41.4166,41.5537,76600.0
2010-07-12 10:00:00,63.65,63.67,63.44,63.49,47300.0,41.5537,41.5668,41.4166,41.4493,47300.0
2010-07-12 10:10:00,63.48,63.5,63.32,63.41,159300.0,41.4427,41.4558,41.3383,41.397,159300.0
2010-07-12 10:20:00,63.41,63.43,63.27,63.36,98500.0,41.397,41.4101,41.3056,41.3644,98500.0
2010-07-12 10:30:00,63.37,63.57,63.35,63.56,55400.0,41.3709,41.5015,41.3579,41.495,55400.0
2010-07-12 10:40:00,63.54,63.65,63.41,63.63,141900.0,41.4819,41.5537,41.397,41.5407,141900.0
2010-07-12 10:50:00,63.62,63.81,63.44,63.49,156000.0,41.5341,41.6582,41.4166,41.4493,156000.0
2010-07-12 11:00:00,63.48,63.48,63.14,63.22,97100.0,41.4427,41.4427,41.2208,41.273,97100.0
2010-07-12 11:10:00,63.21,63.49,63.15,63.46,86500.0,41.2665,41.4493,41.2273,41.4297,86500.0
2010-07-12 11:20:00,63.45,63.49,63.31,63.47,40800.0,41.4231,41.4493,41.3317,41.4362,40800.0
2010-07-12 11:30:00,63.45,63.49,63.39,63.41,44700.0,41.4231,41.4493,41.384,41.397,44700.0
2010-07-12 11:40:00,63.42,63.49,63.4,63.42,40300.0,41.4036,41.4493,41.3905,41.4036,40300.0
2010-07-12 11:50:00,63.42,63.47,63.33,63.46,64400.0,41.4036,41.4362,41.3448,41.4297,64400.0
2010-07-12 12:00:00,63.45,63.61,63.45,63.57,69200.0,41.4231,41.5276,41.4231,41.5015,69200.0
2010-07-12 12:10:00,63.56,63.64,63.48,63.49,31800.0,41.495,41.5472,41.4427,41.4493,31800.0
2010-07-12 12:20:00,63.5,63.53,63.46,63.46,28000.0,41.4558,41.4754,41.4297,41.4297,28000.0
2010-07-12 12:30:00,63.45,63.62,63.44,63.61,39100.0,41.4231,41.5341,41.4166,41.5276,39100.0
2010-07-12 12:40:00,63.61,63.66,63.5,63.57,28300.0,41.5276,41.5602,41.4558,41.5015,28300.0
2010-07-12 12:50:00,63.54,63.61,63.41,63.43,34300.0,41.4819,41.5276,41.397,41.4101,34300.0
2010-07-12 13:00:00,63.41,63.44,63.31,63.41,77400.0,41.397,41.4166,41.3317,41.397,77400.0
2010-07-12 13:10:00,63.4,63.6,63.37,63.52,36100.0,41.3905,41.5211,41.3709,41.4688,36100.0
2010-07-12 13:20:00,63.51,63.59,63.49,63.59,20500.0,41.4623,41.5145,41.4493,41.5145,20500.0
2010-07-12 13:30:00,63.58,63.64,63.43,63.48,42300.0,41.508,41.5472,41.4101,41.4427,42300.0
2010-07-12 13:40:00,63.49,63.5,63.38,63.43,39800.0,41.4493,41.4558,41.3774,41.4101,39800.0
2010-07-12 13:50:00,63.44,63.56,63.42,63.54,33000.0,41.4166,41.495,41.4036,41.4819,33000.0
2010-07-12 14:00:00,63.53,63.55,63.41,63.44,31800.0,41.4754,41.4884,41.397,41.4166,31800.0
2010-07-12 14:10:00,63.44,63.5,63.34,63.38,31000.0,41.4166,41.4558,41.3513,41.3774,31000.0
2010-07-12 14:20:00,63.38,63.43,63.34,63.38,55000.0,41.3774,41.4101,41.3513,41.3774,55000.0
2010-07-12 14:30:00,63.38,63.42,63.21,63.42,64500.0,41.3774,41.4036,41.2665,41.4036,64500.0
2010-07-12 14:40:00,63.42,63.51,63.37,63.46,40100.0,41.4036,41.4623,41.3709,41.4297,40100.0
2010-07-12 14:50:00,63.45,63.55,63.37,63.51,55400.0,41.4231,41.4884,41.3709,41.4623,55400.0
2010-07-12 15:00:00,63.52,63.54,63.27,63.35,73200.0,41.4688,41.4819,41.3056,41.3579,73200.0
2010-07-12 15:10:00,63.36,63.51,63.33,63.49,74000.0,41.3644,41.4623,41.3448,41.4493,74000.0
2010-07-12 15:20:00,63.47,63.56,63.44,63.51,55900.0,41.4362,41.495,41.4166,41.4623,55900.0
2010-07-12 15:30:00,63.51,63.57,63.39,63.48,168300.0,41.4623,41.5015,41.384,41.4427,168300.0
2010-07-12 15:40:00,63.47,63.56,63.4,63.45,153700.0,41.4362,41.495,41.3905,41.4231,153700.0
2010-07-12 15:50:00,63.45,63.53,63.45,63.52,196800.0,41.4231,41.4754,41.4231,41.4688,196800.0
2010-07-13 09:30:00,64.03,64.13,63.46,63.75,193400.0,41.8018,41.8671,41.4297,41.619,193400.0
2010-07-13 09:40:00,63.75,63.82,63.33,63.43,124700.0,41.619,41.6647,41.3448,41.4101,124700.0
2010-07-13 09:50:00,63.43,63.43,63.0,63.21,177500.0,41.4101,41.4101,41.1294,41.2665,177500.0
2010-07-13 10:00:00,63.23,63.59,63.2,63.36,159100.0,41.2795,41.5145,41.2599,41.3644,159100.0
2010-07-13 10:10:00,63.36,63.46,63.3,63.42,118400.0,41.3644,41.4297,41.3252,41.4036,118400.0
2010-07-13 10:20:00,63.45,63.49,63.37,63.4,64100.0,41.4231,41.4493,41.3709,41.3905,64100.0
2010-07-13 10:30:00,63.4,63.45,63.31,63.44,105600.0,41.3905,41.4231,41.3317,41.4166,105600.0
2010-07-13 10:40:00,63.44,63.45,63.29,63.42,151400.0,41.4166,41.4231,41.3187,41.4036,151400.0
2010-07-13 10:50:00,63.42,63.55,63.42,63.45,62700.0,41.4036,41.4884,41.4036,41.4231,62700.0
2010-07-13 11:00:00,63.45,63.59,63.42,63.54,60100.0,41.4231,41.5145,41.4036,41.4819,60100.0
2010-07-13 11:10:00,63.54,63.6,63.52,63.55,91700.0,41.4819,41.5211,41.4688,41.4884,91700.0
2010-07-13 11:20:00,63.56,63.74,63.54,63.72,56200.0,41.495,41.6125,41.4819,41.5994,56200.0
2010-07-13 11:30:00,63.69,63.87,63.68,63.8,148900.0,41.5798,41.6973,41.5733,41.6516,148900.0
2010-07-13 11:40:00,63.79,63.79,63.58,63.6,77500.0,41.6451,41.6451,41.508,41.5211,77500.0
2010-07-13 11:50:00,63.61,63.61,63.48,63.55,80200.0,41.5276,41.5276,41.4427,41.4884,80200.0
2010-07-13 12:00:00,63.55,63.58,63.36,63.36,65000.0,41.4884,41.508,41.3644,41.3644,65000.0
2010-07-13 12:10:00,63.38,63.67,63.38,63.67,58000.0,41.3774,41.5668,41.3774,41.5668,58000.0
2010-07-13 12:20:00,63.68,63.98,63.64,63.93,61400.0,41.5733,41.7692,41.5472,41.7365,61400.0
2010-07-13 12:30:00,63.93,63.95,63.84,63.84,42500.0,41.7365,41.7496,41.6778,41.6778,42500.0
2010-07-13 12:40:00,63.83,63.96,63.79,63.96,54800.0,41.6712,41.7561,41.6451,41.7561,54800.0
2010-07-13 12:50:00,63.96,64.0,63.89,63.89,50300.0,41.7561,41.7822,41.7104,41.7104,50300.0
2010-07-13 13:00:00,63.88,64.04,63.88,63.94,144700.0,41.7039,41.8083,41.7039,41.743,144700.0
2010-07-13 13:10:00,63.94,63.95,63.63,63.64,37300.0,41.743,41.7496,41.5407,41.5472,37300.0
2010-07-13 13:20:00,63.63,63.71,63.56,63.65,60300.0,41.5407,41.5929,41.495,41.5537,60300.0
2010-07-13 13:30:00,63.67,63.69,63.52,63.63,52400.0,41.5668,41.5798,41.4688,41.5407,52400.0
2010-07-13 13:40:00,63.65,63.76,63.58,63.72,93200.0,41.5537,41.6255,41.508,41.5994,93200.0
2010-07-13 13:50:00,63.74,63.78,63.65,63.69,35400.0,41.6125,41.6386,41.5537,41.5798,35400.0
2010-07-13 14:00:00,63.69,63.89,63.68,63.83,39200.0,41.5798,41.7104,41.5733,41.6712,39200.0
2010-07-13 14:10:00,63.83,63.86,63.77,63.82,57200.0,41.6712,41.6908,41.6321,41.6647,57200.0
2010-07-13 14:20:00,63.82,63.83,63.63,63.69,80500.0,41.6647,41.6712,41.5407,41.5798,80500.0
2010-07-13 14:30:00,63.68,63.78,63.67,63.74,63100.0,41.5733,41.6386,41.5668,41.6125,63100.0
2010-07-13 14:40:00,63.74,63.82,63.72,63.8,75000.0,41.6125,41.6647,41.5994,41.6516,75000.0
2010-07-13 14:50:00,63.8,63.8,63.65,63.68,89100.0,41.6516,41.6516,41.5537,41.5733,89100.0
2010-07-13 15:00:00,63.68,63.79,63.58,63.6,129600.0,41.5733,41.6451,41.508,41.5211,129600.0
2010-07-13 15:10:00,63.59,63.66,63.55,63.66,124700.0,41.5145,41.5602,41.4884,41.5602,124700.0
2010-07-13 15:20:00,63.65,63.66,63.53,63.65,118200.0,41.5537,41.5602,41.4754,41.5537,118200.0
2010-07-13 15:30:00,63.65,63.67,63.55,63.67,128600.0,41.5537,41.5668,41.4884,41.5668,128600.0
2010-07-13 15:40:00,63.67,63.68,63.57,63.58,307500.0,41.5668,41.5733,41.5015,41.508,307500.0
2010-07-13 15:50:00,63.58,63.62,63.39,63.47,392500.0,41.508,41.5341,41.384,41.4362,392500.0
2010-07-14 09:30:00,63.06,63.25,63.0,63.09,216400.0,41.1685,41.2926,41.1294,41.1881,216400.0
2010-07-14 09:40:00,63.08,63.46,63.05,63.46,229800.0,41.1816,41.4297,41.162,41.4297,229800.0
2010-07-14 09:50:00,63.46,63.56,63.15,63.15,252900.0,41.4297,41.495,41.2273,41.2273,252900.0
2010-07-14 10:00:00,63.16,63.3,63.08,63.21,247200.0,41.2338,41.3252,41.1816,41.2665,247200.0
2010-07-14 10:10:00,63.22,63.33,63.01,63.31,183400.0,41.273,41.3448,41.1359,41.3317,183400.0
2010-07-14 10:20:00,63.29,63.59,63.29,63.49,63700.0,41.3187,41.5145,41.3187,41.4493,63700.0
2010-07-14 10:30:00,63.48,63.66,63.41,63.53,134500.0,41.4427,41.5602,41.397,41.4754,134500.0
2010-07-14 10:40:00,63.5,63.9,63.48,63.74,91600.0,41.4558,41.7169,41.4427,41.6125,91600.0
2010-07-14 10:50:00,63.75,63.78,63.47,63.5,96600.0,41.619,41.6386,41.4362,41.4558,96600.0
2010-07-14 11:00:00,63.52,63.86,63.49,63.76,69000.0,41.4688,41.6908,41.4493,41.6255,69000.0
2010-07-14 11:10:00,63.76,63.91,63.74,63.81,89200.0,41.6255,41.7235,41.6125,41.6582,89200.0
2010-07-14 11:20:00,63.82,64.0,63.8,63.94,71600.0,41.6647,41.7822,41.6516,41.743,71600.0
2010-07-14 11:30:00,63.96,63.98,63.76,63.78,76600.0,41.7561,41.7692,41.6255,41.6386,76600.0
2010-07-14 11:40:00,63.79,63.89,63.74,63.81,102700.0,41.6451,41.7104,41.6125,41.6582,102700.0
2010-07-14 11:50:00,63.8,63.92,63.75,63.76,53500.0,41.6516,41.73,41.619,41.6255,53500.0
2010-07-14 12:00:00,63.76,63.82,63.74,63.8,81000.0,41.6255,41.6647,41.6125,41.6516,81000.0
2010-07-14 12:10:00,63.8,63.87,63.72,63.75,41700.0,41.6516,41.6973,41.5994,41.619,41700.0
2010-07-14 12:20:00,63.75,63.93,63.74,63.93,35100.0,41.619,41.7365,41.6125,41.7365,35100.0
2010-07-14 12:30:00,63.92,63.99,63.86,63.91,33500.0,41.73,41.7757,41.6908,41.7235,33500.0
2010-07-14 12:40:00,63.91,63.92,63.73,63.73,46000.0,41.7235,41.73,41.6059,41.6059,46000.0
2010-07-14 12:50:00,63.76,63.76,63.65,63.7,43200.0,41.6255,41.6255,41.5537,41.5864,43200.0
2010-07-14 13:00:00,63.71,63.73,63.58,63.63,32800.0,41.5929,41.6059,41.508,41.5407,32800.0
2010-07-14 13:10:00,63.63,63.76,63.6,63.73,44900.0,41.5407,41.6255,41.5211,41.6059,44900.0
2010-07-14 13:20:00,63.74,63.81,63.7,63.75,30100.0,41.6125,41.6582,41.5864,41.619,30100.0
2010-07-14 13:30:00,63.76,63.84,63.73,63.74,38400.0,41.6255,41.6778,41.6059,41.6125,38400.0
2010-07-14 13:40:00,63.75,63.79,63.61,63.68,54600.0,41.619,41.6451,41.5276,41.5733,54600.0
2010-07-14 13:50:00,63.69,63.69,63.59,63.64,34400.0,41.5798,41.5798,41.5145,41.5472,34400.0
2010-07-14 14:00:00,63.63,63.65,63.18,63.25,205200.0,41.5407,41.5537,41.2469,41.2926,205200.0
2010-07-14 14:10:00,63.22,63.41,63.19,63.35,82700.0,41.273,41.397,41.2534,41.3579,82700.0
2010-07-14 14:20:00,63.35,63.4,63.17,63.31,59500.0,41.3579,41.3905,41.2403,41.3317,59500.0
2010-07-14 14:30:00,63.3,63.38,63.25,63.35,53500.0,41.3252,41.3774,41.2926,41.3579,53500.0
2010-07-14 14:40:00,63.34,63.4,63.27,63.34,39200.0,41.3513,41.3905,41.3056,41.3513,39200.0
2010-07-14 14:50:00,63.37,63.4,63.3,63.37,37500.0,41.3709,41.3905,41.3252,41.3709,37500.0
2010-07-14 15:00:00,63.4,63.52,63.35,63.38,50000.0,41.3905,41.4688,41.3579,41.3774,50000.0
2010-07-14 15:10:00,63.39,63.51,63.34,63.48,52800.0,41.384,41.4623,41.3513,41.4427,52800.0
2010-07-14 15:20:00,63.49,63.57,63.42,63.42,57400.0,41.4493,41.5015,41.4036,41.4036,57400.0
2010-07-14 15:30:00,63.42,63.51,63.37,63.46,109100.0,41.4036,41.4623,41.3709,41.4297,109100.0
2010-07-14 15:40:00,63.46,63.58,63.37,63.56,195200.0,41.4297,41.508,41.3709,41.495,195200.0
2010-07-14 15:50:00,63.55,63.65,63.46,63.65,261500.0,41.4884,41.5537,41.4297,41.5537,261500.0
2010-07-15 09:30:00,63.63,63.63,62.96,63.08,154000.0,41.5407,41.5407,41.1033,41.1816,154000.0
2010-07-15 09:40:00,63.08,63.25,62.88,63.05,75600.0,41.1816,41.2926,41.051,41.162,75600.0
2010-07-15 09:50:00,63.04,63.37,63.04,63.23,84700.0,41.1555,41.3709,41.1555,41.2795,84700.0
2010-07-15 10:00:00,63.22,63.22,62.65,62.73,99000.0,41.273,41.273,40.9009,40.9531,99000.0
2010-07-15 10:10:00,62.73,62.73,62.35,62.39,120900.0,40.9531,40.9531,40.705,40.7311,120900.0
2010-07-15 10:20:00,62.38,62.62,62.26,62.57,64900.0,40.7246,40.8813,40.6463,40.8486,64900.0
2010-07-15 10:30:00,62.56,62.86,62.52,62.86,139100.0,40.8421,41.038,40.816,41.038,139100.0
2010-07-15 10:40:00,62.85,62.91,62.73,62.83,112400.0,41.0314,41.0706,40.9531,41.0184,112400.0
2010-07-15 10:50:00,62.84,62.94,62.73,62.76,69600.0,41.0249,41.0902,40.9531,40.9727,69600.0
2010-07-15 11:00:00,62.76,62.81,62.52,62.7,95400.0,40.9727,41.0053,40.816,40.9335,95400.0
2010-07-15 11:10:00,62.74,62.95,62.72,62.86,65100.0,40.9596,41.0967,40.9466,41.038,65100.0
2010-07-15 11:20:00,62.86,63.14,62.85,63.14,88300.0,41.038,41.2208,41.0314,41.2208,88300.0
2010-07-15 11:30:00,63.14,63.16,62.98,63.01,79800.0,41.2208,41.2338,41.1163,41.1359,79800.0
2010-07-15 11:40:00,63.01,63.11,62.99,63.01,48500.0,41.1359,41.2012,41.1228,41.1359,48500.0
2010-07-15 11:50:00,63.0,63.03,62.9,62.9,46700.0,41.1294,41.149,41.0641,41.0641,46700.0
2010-07-15 12:00:00,62.91,62.94,62.78,62.8,39000.0,41.0706,41.0902,40.9857,40.9988,39000.0
2010-07-15 12:10:00,62.81,62.89,62.74,62.76,44700.0,41.0053,41.0576,40.9596,40.9727,44700.0
2010-07-15 12:20:00,62.76,62.77,62.46,62.49,98900.0,40.9727,40.9792,40.7768,40.7964,98900.0
2010-07-15 12:30:00,62.49,62.54,62.33,62.33,113100.0,40.7964,40.8291,40.692,40.692,113100.0
2010-07-15 12:40:00,62.34,62.52,62.33,62.46,39800.0,40.6985,40.816,40.692,40.7768,39800.0
2010-07-15 12:50:00,62.46,62.62,62.44,62.51,30300.0,40.7768,40.8813,40.7638,40.8095,30300.0
2010-07-15 13:00:00,62.53,62.6,62.51,62.57,50700.0,40.8225,40.8682,40.8095,40.8486,50700.0
2010-07-15 13:10:00,62.57,62.71,62.53,62.69,46500.0,40.8486,40.94,40.8225,40.927,46500.0
2010-07-15 13:20:00,62.69,62.85,62.68,62.74,54300.0,40.927,41.0314,40.9205,40.9596,54300.0
2010-07-15 13:30:00,62.73,62.81,62.71,62.79,63000.0,40.9531,41.0053,40.94,40.9923,63000.0
2010-07-15 13:40:00,62.79,62.83,62.72,62.78,40000.0,40.9923,41.0184,40.9466,40.9857,40000.0
2010-07-15 13:50:00,62.78,62.8,62.73,62.8,37200.0,40.9857,40.9988,40.9531,40.9988,37200.0
2010-07-15 14:00:00,62.8,62.97,62.77,62.85,55600.0,40.9988,41.1098,40.9792,41.0314,55600.0
2010-07-15 14:10:00,62.86,63.0,62.81,63.0,38700.0,41.038,41.1294,41.0053,41.1294,38700.0
2010-07-15 14:20:00,63.0,63.14,62.97,63.12,62700.0,41.1294,41.2208,41.1098,41.2077,62700.0
2010-07-15 14:30:00,63.13,63.22,63.07,63.15,85100.0,41.2142,41.273,41.1751,41.2273,85100.0
2010-07-15 14:40:00,63.14,63.16,63.0,63.1,35500.0,41.2208,41.2338,41.1294,41.1946,35500.0
2010-07-15 14:50:00,63.1,63.13,62.99,63.0,35300.0,41.1946,41.2142,41.1228,41.1294,35300.0
2010-07-15 15:00:00,63.01,63.1,62.93,62.97,49600.0,41.1359,41.1946,41.0837,41.1098,49600.0
2010-07-15 15:10:00,62.97,62.97,62.71,62.72,94400.0,41.1098,41.1098,40.94,40.9466,94400.0
2010-07-15 15:20:00,62.73,62.85,62.65,62.83,134400.0,40.9531,41.0314,40.9009,41.0184,134400.0
2010-07-15 15:30:00,62.83,63.18,62.8,63.18,291300.0,41.0184,41.2469,40.9988,41.2469,291300.0
2010-07-15 15:40:00,63.17,63.49,63.04,63.24,436700.0,41.2403,41.4493,41.1555,41.286,436700.0
2010-07-15 15:50:00,63.25,63.49,63.25,63.3,528000.0,41.2926,41.4493,41.2926,41.3252,528000.0
2010-07-16 09:30:00,62.91,62.91,62.32,62.33,483200.0,41.0706,41.0706,40.6854,40.692,483200.0
2010-07-16 09:40:00,62.33,62.53,62.1,62.18,107900.0,40.692,40.8225,40.5418,40.594,107900.0
2010-07-16 09:50:00,62.18,62.25,61.6,61.79,138000.0,40.594,40.6397,40.2154,40.3394,138000.0
2010-07-16 10:00:00,61.77,62.05,61.64,61.65,89300.0,40.3264,40.5092,40.2415,40.248,89300.0
2010-07-16 10:10:00,61.65,62.0,61.65,61.99,87400.0,40.248,40.4765,40.248,40.47,87400.0
2010-07-16 10:20:00,62.0,62.03,61.89,62.0,67000.0,40.4765,40.4961,40.4047,40.4765,67000.0
2010-07-16 10:30:00,62.0,62.04,61.88,61.95,86100.0,40.4765,40.5026,40.3982,40.4439,86100.0
2010-07-16 10:40:00,61.94,62.06,61.85,61.99,84100.0,40.4373,40.5157,40.3786,40.47,84100.0
2010-07-16 10:50:00,61.99,62.09,61.97,62.04,68200.0,40.47,40.5353,40.4569,40.5026,68200.0
2010-07-16 11:00:00,62.05,62.08,61.91,61.96,56100.0,40.5092,40.5287,40.4178,40.4504,56100.0
2010-07-16 11:10:00,61.96,61.96,61.74,61.75,57200.0,40.4504,40.4504,40.3068,40.3133,57200.0
2010-07-16 11:20:00,61.75,61.77,61.55,61.74,60600.0,40.3133,40.3264,40.1827,40.3068,60600.0
2010-07-16 11:30:00,61.74,61.74,61.55,61.61,71800.0,40.3068,40.3068,40.1827,40.2219,71800.0
2010-07-16 11:40:00,61.6,61.67,61.57,61.6,41500.0,40.2154,40.2611,40.1958,40.2154,41500.0
2010-07-16 11:50:00,61.62,61.66,61.55,61.6,38100.0,40.2284,40.2546,40.1827,40.2154,38100.0
2010-07-16 12:00:00,61.58,61.66,61.49,61.61,53700.0,40.2023,40.2546,40.1436,40.2219,53700.0
2010-07-16 12:10:00,61.61,61.71,61.5,61.56,52200.0,40.2219,40.2872,40.1501,40.1893,52200.0
2010-07-16 12:20:00,61.57,61.72,61.56,61.7,40800.0,40.1958,40.2937,40.1893,40.2807,40800.0
2010-07-16 12:30:00,61.71,61.71,61.56,61.6,39400.0,40.2872,40.2872,40.1893,40.2154,39400.0
2010-07-16 12:40:00,61.62,61.65,61.55,61.57,40300.0,40.2284,40.248,40.1827,40.1958,40300.0
2010-07-16 12:50:00,61.56,61.58,61.44,61.45,42300.0,40.1893,40.2023,40.1109,40.1175,42300.0
2010-07-16 13:00:00,61.47,61.57,61.36,61.37,60300.0,40.1305,40.1958,40.0587,40.0652,60300.0
2010-07-16 13:10:00,61.39,61.43,61.33,61.41,56400.0,40.0783,40.1044,40.0391,40.0913,56400.0
2010-07-16 13:20:00,61.4,61.42,61.12,61.14,80600.0,40.0848,40.0979,39.902,39.9151,80600.0
2010-07-16 13:30:00,61.14,61.29,61.07,61.25,78600.0,39.9151,40.013,39.8694,39.9869,78600.0
2010-07-16 13:40:00,61.23,61.25,61.0,61.09,125800.0,39.9738,39.9869,39.8237,39.8824,125800.0
2010-07-16 13:50:00,61.09,61.32,61.0,61.25,81100.0,39.8824,40.0326,39.8237,39.9869,81100.0
2010-07-16 14:00:00,61.25,61.32,61.19,61.29,47200.0,39.9869,40.0326,39.9477,40.013,47200.0
2010-07-16 14:10:00,61.31,61.36,61.17,61.21,54200.0,40.0261,40.0587,39.9347,39.9608,54200.0
2010-07-16 14:20:00,61.21,61.28,61.16,61.18,54400.0,39.9608,40.0065,39.9281,39.9412,54400.0
2010-07-16 14:30:00,61.18,61.2,61.0,61.11,78300.0,39.9412,39.9542,39.8237,39.8955,78300.0
2010-07-16 14:40:00,61.11,61.13,60.9,60.97,90500.0,39.8955,39.9085,39.7584,39.8041,90500.0
2010-07-16 14:50:00,60.96,61.11,60.9,60.92,84100.0,39.7976,39.8955,39.7584,39.7714,84100.0
2010-07-16 15:00:00,60.94,61.16,60.94,61.14,114700.0,39.7845,39.9281,39.7845,39.9151,114700.0
2010-07-16 15:10:00,61.15,61.15,60.99,60.99,144500.0,39.9216,39.9216,39.8171,39.8171,144500.0
2010-07-16 15:20:00,60.99,61.04,60.88,60.95,143700.0,39.8171,39.8498,39.7453,39.791,143700.0
2010-07-16 15:30:00,60.96,61.17,60.92,61.11,190300.0,39.7976,39.9347,39.7714,39.8955,190300.0
2010-07-16 15:40:00,61.11,61.25,61.0,61.1,294300.0,39.8955,39.9869,39.8237,39.889,294300.0
2010-07-16 15:50:00,61.1,61.25,61.02,61.15,402900.0,39.889,39.9869,39.8367,39.9216,402900.0
2010-07-19 09:30:00,61.5,61.62,61.34,61.48,132900.0,40.1501,40.2284,40.0456,40.137,132900.0
2010-07-19 09:40:00,61.49,61.53,61.28,61.39,123700.0,40.1436,40.1697,40.0065,40.0783,123700.0
2010-07-19 09:50:00,61.37,61.58,61.33,61.38,118900.0,40.0652,40.2023,40.0391,40.0718,118900.0
2010-07-19 10:00:00,61.36,61.39,61.04,61.05,104600.0,40.0587,40.0783,39.8498,39.8563,104600.0
2010-07-19 10:10:00,61.04,61.22,61.04,61.1,93100.0,39.8498,39.9673,39.8498,39.889,93100.0
2010-07-19 10:20:00,61.11,61.14,60.77,60.77,283900.0,39.8955,39.9151,39.6735,39.6735,283900.0
2010-07-19 10:30:00,60.77,60.89,60.66,60.66,126300.0,39.6735,39.7519,39.6017,39.6017,126300.0
2010-07-19 10:40:00,60.66,61.02,60.66,60.94,105900.0,39.6017,39.8367,39.6017,39.7845,105900.0
2010-07-19 10:50:00,60.94,61.0,60.8,60.96,86200.0,39.7845,39.8237,39.6931,39.7976,86200.0
2010-07-19 11:00:00,60.97,61.19,60.97,60.99,61100.0,39.8041,39.9477,39.8041,39.8171,61100.0
2010-07-19 11:10:00,60.99,61.21,60.98,61.09,50900.0,39.8171,39.9608,39.8106,39.8824,50900.0
2010-07-19 11:20:00,61.09,61.25,61.09,61.14,29100.0,39.8824,39.9869,39.8824,39.9151,29100.0
2010-07-19 11:30:00,61.16,61.19,60.88,60.94,32100.0,39.9281,39.9477,39.7453,39.7845,32100.0
2010-07-19 11:40:00,60.94,61.07,60.92,60.95,37600.0,39.7845,39.8694,39.7714,39.791,37600.0
2010-07-19 11:50:00,60.94,61.14,60.94,61.12,27600.0,39.7845,39.9151,39.7845,39.902,27600.0
2010-07-19 12:00:00,61.13,61.15,60.89,60.93,41600.0,39.9085,39.9216,39.7519,39.778,41600.0
2010-07-19 12:10:00,60.92,60.93,60.68,60.87,54600.0,39.7714,39.778,39.6148,39.7388,54600.0
2010-07-19 12:20:00,60.9,61.04,60.9,61.03,38800.0,39.7584,39.8498,39.7584,39.8433,38800.0
2010-07-19 12:30:00,61.03,61.13,60.97,61.13,25800.0,39.8433,39.9085,39.8041,39.9085,25800.0
2010-07-19 12:40:00,61.14,61.24,61.12,61.21,53300.0,39.9151,39.9804,39.902,39.9608,53300.0
2010-07-19 12:50:00,61.2,61.27,61.08,61.09,24500.0,39.9542,39.9999,39.8759,39.8824,24500.0
2010-07-19 13:00:00,61.08,61.13,61.01,61.08,29700.0,39.8759,39.9085,39.8302,39.8759,29700.0
2010-07-19 13:10:00,61.08,61.08,60.91,60.94,25800.0,39.8759,39.8759,39.7649,39.7845,25800.0
2010-07-19 13:20:00,60.96,60.98,60.84,60.89,38000.0,39.7976,39.8106,39.7192,39.7519,38000.0
2010-07-19 13:30:00,60.89,60.99,60.88,60.89,27400.0,39.7519,39.8171,39.7453,39.7519,27400.0
2010-07-19 13:40:00,60.9,60.93,60.86,60.89,25500.0,39.7584,39.778,39.7323,39.7519,25500.0
2010-07-19 13:50:00,60.88,60.89,60.8,60.81,31000.0,39.7453,39.7519,39.6931,39.6996,31000.0
2010-07-19 14:00:00,60.81,60.84,60.73,60.79,64000.0,39.6996,39.7192,39.6474,39.6866,64000.0
2010-07-19 14:10:00,60.81,61.03,60.81,61.03,30900.0,39.6996,39.8433,39.6996,39.8433,30900.0
2010-07-19 14:20:00,61.03,61.04,60.84,60.84,75000.0,39.8433,39.8498,39.7192,39.7192,75000.0
2010-07-19 14:30:00,60.85,60.93,60.83,60.91,92200.0,39.7257,39.778,39.7127,39.7649,92200.0
2010-07-19 14:40:00,60.91,61.14,60.88,61.13,68000.0,39.7649,39.9151,39.7453,39.9085,68000.0
2010-07-19 14:50:00,61.14,61.26,61.02,61.04,65700.0,39.9151,39.9934,39.8367,39.8498,65700.0
2010-07-19 15:00:00,61.04,61.3,61.02,61.27,93700.0,39.8498,40.0195,39.8367,39.9999,93700.0
2010-07-19 15:10:00,61.27,61.3,61.07,61.09,82100.0,39.9999,40.0195,39.8694,39.8824,82100.0
2010-07-19 15:20:00,61.1,61.1,60.89,60.95,106600.0,39.889,39.889,39.7519,39.791,106600.0
2010-07-19 15:30:00,60.94,61.02,60.88,60.92,100300.0,39.7845,39.8367,39.7453,39.7714,100300.0
2010-07-19 15:40:00,60.92,61.14,60.86,61.04,149300.0,39.7714,39.9151,39.7323,39.8498,149300.0
2010-07-19 15:50:00,61.06,61.2,61.04,61.1,313800.0,39.8628,39.9542,39.8498,39.889,313800.0
2010-07-20 09:30:00,60.0,61.06,60.0,60.95,107100.0,39.1708,39.8628,39.1708,39.791,107100.0
2010-07-20 09:40:00,60.99,61.57,60.98,61.48,109500.0,39.8171,40.1958,39.8106,40.137,109500.0
2010-07-20 09:50:00,61.47,61.9,61.47,61.55,95400.0,40.1305,40.4112,40.1305,40.1827,95400.0
2010-07-20 10:00:00,61.53,61.77,61.49,61.54,106500.0,40.1697,40.3264,40.1436,40.1762,106500.0
2010-07-20 10:10:00,61.54,61.66,61.38,61.65,71800.0,40.1762,40.2546,40.0718,40.248,71800.0
2010-07-20 10:20:00,61.64,61.88,61.64,61.77,56900.0,40.2415,40.3982,40.2415,40.3264,56900.0
2010-07-20 10:30:00,61.78,61.89,61.64,61.79,69200.0,40.3329,40.4047,40.2415,40.3394,69200.0
2010-07-20 10:40:00,61.76,61.9,61.7,61.78,39700.0,40.3198,40.4112,40.2807,40.3329,39700.0
2010-07-20 10:50:00,61.77,61.84,61.7,61.77,79900.0,40.3264,40.3721,40.2807,40.3264,79900.0
2010-07-20 11:00:00,61.76,62.21,61.74,62.19,67100.0,40.3198,40.6136,40.3068,40.6006,67100.0
2010-07-20 11:10:00,62.19,62.39,62.18,62.36,54700.0,40.6006,40.7311,40.594,40.7115,54700.0
2010-07-20 11:20:00,62.37,62.38,62.19,62.24,28800.0,40.7181,40.7246,40.6006,40.6332,28800.0
2010-07-20 11:30:00,62.23,62.27,62.1,62.14,39000.0,40.6267,40.6528,40.5418,40.5679,39000.0
2010-07-20 11:40:00,62.13,62.22,62.11,62.19,36200.0,40.5614,40.6201,40.5483,40.6006,36200.0
2010-07-20 11:50:00,62.2,62.22,61.97,61.99,38100.0,40.6071,40.6201,40.4569,40.47,38100.0
2010-07-20 12:00:00,62.0,62.06,61.9,61.95,41600.0,40.4765,40.5157,40.4112,40.4439,41600.0
2010-07-20 12:10:00,61.97,61.98,61.64,61.7,62400.0,40.4569,40.4635,40.2415,40.2807,62400.0
2010-07-20 12:20:00,61.71,61.81,61.67,61.78,26500.0,40.2872,40.3525,40.2611,40.3329,26500.0
2010-07-20 12:30:00,61.77,61.82,61.66,61.71,42000.0,40.3264,40.359,40.2546,40.2872,42000.0
2010-07-20 12:40:00,61.69,61.98,61.68,61.92,45800.0,40.2741,40.4635,40.2676,40.4243,45800.0
2010-07-20 12:50:00,61.94,61.94,61.85,61.91,32700.0,40.4373,40.4373,40.3786,40.4178,32700.0
2010-07-20 13:00:00,61.91,62.1,61.91,62.06,31100.0,40.4178,40.5418,40.4178,40.5157,31100.0
2010-07-20 13:10:00,62.05,62.15,61.95,62.15,26600.0,40.5092,40.5744,40.4439,40.5744,26600.0
2010-07-20 13:20:00,62.17,62.24,62.13,62.19,25700.0,40.5875,40.6332,40.5614,40.6006,25700.0
2010-07-20 13:30:00,62.2,62.39,62.14,62.39,48300.0,40.6071,40.7311,40.5679,40.7311,48300.0
2010-07-20 13:40:00,62.37,62.42,62.31,62.41,43600.0,40.7181,40.7507,40.6789,40.7442,43600.0
2010-07-20 13:50:00,62.41,62.65,62.39,62.64,76400.0,40.7442,40.9009,40.7311,40.8943,76400.0
2010-07-20 14:00:00,62.64,62.64,62.36,62.42,96900.0,40.8943,40.8943,40.7115,40.7507,96900.0
2010-07-20 14:10:00,62.4,62.5,62.31,62.42,91100.0,40.7377,40.8029,40.6789,40.7507,91100.0
2010-07-20 14:20:00,62.42,62.5,62.29,62.46,53300.0,40.7507,40.8029,40.6658,40.7768,53300.0
2010-07-20 14:30:00,62.47,62.62,62.43,62.54,69600.0,40.7834,40.8813,40.7572,40.8291,69600.0
2010-07-20 14:40:00,62.53,62.76,62.52,62.75,74100.0,40.8225,40.9727,40.816,40.9662,74100.0
2010-07-20 14:50:00,62.73,62.82,62.61,62.67,73200.0,40.9531,41.0119,40.8748,40.9139,73200.0
2010-07-20 15:00:00,62.69,62.73,62.58,62.69,76800.0,40.927,40.9531,40.8552,40.927,76800.0
2010-07-20 15:10:00,62.69,62.87,62.66,62.72,75200.0,40.927,41.0445,40.9074,40.9466,75200.0
2010-07-20 15:20:00,62.71,62.98,62.69,62.91,121500.0,40.94,41.1163,40.927,41.0706,121500.0
2010-07-20 15:30:00,62.91,63.07,62.85,62.86,121700.0,41.0706,41.1751,41.0314,41.038,121700.0
2010-07-20 15:40:00,62.85,62.94,62.75,62.91,229200.0,41.0314,41.0902,40.9662,41.0706,229200.0
2010-07-20 15:50:00,62.9,62.94,62.72,62.89,344900.0,41.0641,41.0902,40.9466,41.0576,344900.0
2010-07-21 09:30:00,63.98,63.98,63.36,63.59,287100.0,41.7692,41.7692,41.3644,41.5145,287100.0
2010-07-21 09:40:00,63.58,63.92,63.5,63.62,266700.0,41.508,41.73,41.4558,41.5341,266700.0
2010-07-21 09:50:00,63.62,63.7,63.4,63.6,170900.0,41.5341,41.5864,41.3905,41.5211,170900.0
2010-07-21 10:00:00,63.59,63.75,63.44,63.52,88800.0,41.5145,41.619,41.4166,41.4688,88800.0
2010-07-21 10:10:00,63.52,63.94,63.49,63.83,105900.0,41.4688,41.743,41.4493,41.6712,105900.0
2010-07-21 10:20:00,63.83,63.85,63.58,63.62,69400.0,41.6712,41.6843,41.508,41.5341,69400.0
2010-07-21 10:30:00,63.61,63.62,63.27,63.32,112800.0,41.5276,41.5341,41.3056,41.3383,112800.0
2010-07-21 10:40:00,63.31,63.42,63.17,63.39,75500.0,41.3317,41.4036,41.2403,41.384,75500.0
2010-07-21 10:50:00,63.38,63.39,63.2,63.27,62300.0,41.3774,41.384,41.2599,41.3056,62300.0
2010-07-21 11:00:00,63.27,63.29,63.02,63.06,61500.0,41.3056,41.3187,41.1424,41.1685,61500.0
2010-07-21 11:10:00,63.05,63.09,62.81,62.92,88000.0,41.162,41.1881,41.0053,41.0771,88000.0
2010-07-21 11:20:00,62.92,63.16,62.89,63.15,60300.0,41.0771,41.2338,41.0576,41.2273,60300.0
2010-07-21 11:30:00,63.13,63.17,62.99,63.05,152400.0,41.2142,41.2403,41.1228,41.162,152400.0
2010-07-21 11:40:00,63.05,63.1,63.0,63.04,45200.0,41.162,41.1946,41.1294,41.1555,45200.0
2010-07-21 11:50:00,63.03,63.14,63.02,63.12,45500.0,41.149,41.2208,41.1424,41.2077,45500.0
2010-07-21 12:00:00,63.1,63.29,63.09,63.16,39300.0,41.1946,41.3187,41.1881,41.2338,39300.0
2010-07-21 12:10:00,63.19,63.4,63.16,63.17,28500.0,41.2534,41.3905,41.2338,41.2403,28500.0
2010-07-21 12:20:00,63.18,63.25,63.14,63.24,19000.0,41.2469,41.2926,41.2208,41.286,19000.0
2010-07-21 12:30:00,63.26,63.33,63.16,63.17,29800.0,41.2991,41.3448,41.2338,41.2403,29800.0
2010-07-21 12:40:00,63.17,63.19,63.02,63.15,29300.0,41.2403,41.2534,41.1424,41.2273,29300.0
2010-07-21 12:50:00,63.16,63.17,63.06,63.13,20300.0,41.2338,41.2403,41.1685,41.2142,20300.0
2010-07-21 13:00:00,63.13,63.3,63.1,63.3,39700.0,41.2142,41.3252,41.1946,41.3252,39700.0
2010-07-21 13:10:00,63.3,63.3,63.19,63.19,32400.0,41.3252,41.3252,41.2534,41.2534,32400.0
2010-07-21 13:20:00,63.22,63.27,63.16,63.27,49100.0,41.273,41.3056,41.2338,41.3056,49100.0
2010-07-21 13:30:00,63.28,63.33,63.23,63.26,34900.0,41.3122,41.3448,41.2795,41.2991,34900.0
2010-07-21 13:40:00,63.25,63.28,63.17,63.24,63700.0,41.2926,41.3122,41.2403,41.286,63700.0
2010-07-21 13:50:00,63.26,63.38,63.23,63.23,37400.0,41.2991,41.3774,41.2795,41.2795,37400.0
2010-07-21 14:00:00,63.24,63.28,62.81,62.81,102900.0,41.286,41.3122,41.0053,41.0053,102900.0
2010-07-21 14:10:00,62.81,62.84,62.44,62.58,105200.0,41.0053,41.0249,40.7638,40.8552,105200.0
2010-07-21 14:20:00,62.58,62.63,62.39,62.51,78300.0,40.8552,40.8878,40.7311,40.8095,78300.0
2010-07-21 14:30:00,62.5,62.53,62.34,62.49,113000.0,40.8029,40.8225,40.6985,40.7964,113000.0
2010-07-21 14:40:00,62.5,62.62,62.43,62.47,61900.0,40.8029,40.8813,40.7572,40.7834,61900.0
2010-07-21 14:50:00,62.47,62.5,62.16,62.25,86200.0,40.7834,40.8029,40.581,40.6397,86200.0
2010-07-21 15:00:00,62.23,62.45,62.18,62.42,91600.0,40.6267,40.7703,40.594,40.7507,91600.0
2010-07-21 15:10:00,62.42,62.55,62.24,62.25,78100.0,40.7507,40.8356,40.6332,40.6397,78100.0
2010-07-21 15:20:00,62.25,62.48,62.17,62.38,95300.0,40.6397,40.7899,40.5875,40.7246,95300.0
2010-07-21 15:30:00,62.38,62.55,62.34,62.46,112400.0,40.7246,40.8356,40.6985,40.7768,112400.0
2010-07-21 15:40:00,62.46,62.65,62.32,62.63,235200.0,40.7768,40.9009,40.6854,40.8878,235200.0
2010-07-21 15:50:00,62.64,62.73,62.53,62.66,226800.0,40.8943,40.9531,40.8225,40.9074,226800.0
2010-07-22 09:30:00,63.42,63.61,62.97,63.43,93600.0,41.4036,41.5276,41.1098,41.4101,93600.0
2010-07-22 09:40:00,63.47,63.7,63.43,63.57,57000.0,41.4362,41.5864,41.4101,41.5015,57000.0
2010-07-22 09:50:00,63.62,63.82,63.6,63.66,63900.0,41.5341,41.6647,41.5211,41.5602,63900.0
2010-07-22 10:00:00,63.71,63.89,63.66,63.75,113800.0,41.5929,41.7104,41.5602,41.619,113800.0
2010-07-22 10:10:00,63.79,64.0,63.77,63.88,98800.0,41.6451,41.7822,41.6321,41.7039,98800.0
2010-07-22 10:20:00,63.89,64.08,63.87,64.07,151000.0,41.7104,41.8344,41.6973,41.8279,151000.0
2010-07-22 10:30:00,64.07,64.12,63.93,64.07,91900.0,41.8279,41.8606,41.7365,41.8279,91900.0
2010-07-22 10:40:00,64.05,64.12,63.9,64.01,63200.0,41.8149,41.8606,41.7169,41.7887,63200.0
2010-07-22 10:50:00,64.0,64.09,63.86,63.9,55200.0,41.7822,41.841,41.6908,41.7169,55200.0
2010-07-22 11:00:00,63.9,64.05,63.88,63.98,86700.0,41.7169,41.8149,41.7039,41.7692,86700.0
2010-07-22 11:10:00,63.95,64.03,63.91,63.96,133600.0,41.7496,41.8018,41.7235,41.7561,133600.0
2010-07-22 11:20:00,63.95,64.05,63.92,64.01,59200.0,41.7496,41.8149,41.73,41.7887,59200.0
2010-07-22 11:30:00,64.01,64.03,63.73,63.75,47500.0,41.7887,41.8018,41.6059,41.619,47500.0
2010-07-22 11:40:00,63.77,63.87,63.76,63.82,31700.0,41.6321,41.6973,41.6255,41.6647,31700.0
2010-07-22 11:50:00,63.83,63.92,63.79,63.84,39100.0,41.6712,41.73,41.6451,41.6778,39100.0
2010-07-22 12:00:00,63.84,63.97,63.81,63.96,63400.0,41.6778,41.7626,41.6582,41.7561,63400.0
2010-07-22 12:10:00,63.96,64.03,63.94,64.0,52800.0,41.7561,41.8018,41.743,41.7822,52800.0
2010-07-22 12:20:00,63.99,64.02,63.85,63.95,53000.0,41.7757,41.7953,41.6843,41.7496,53000.0
2010-07-22 12:30:00,63.99,63.99,63.92,63.98,24400.0,41.7757,41.7757,41.73,41.7692,24400.0
2010-07-22 12:40:00,63.98,64.05,63.96,64.03,49500.0,41.7692,41.8149,41.7561,41.8018,49500.0
2010-07-22 12:50:00,64.01,64.09,63.96,64.07,24700.0,41.7887,41.841,41.7561,41.8279,24700.0
2010-07-22 13:00:00,64.08,64.09,63.96,64.03,64100.0,41.8344,41.841,41.7561,41.8018,64100.0
2010-07-22 13:10:00,64.04,64.17,64.04,64.16,48700.0,41.8083,41.8932,41.8083,41.8867,48700.0
2010-07-22 13:20:00,64.14,64.15,64.09,64.12,28400.0,41.8736,41.8801,41.841,41.8606,28400.0
2010-07-22 13:30:00,64.12,64.12,64.06,64.11,35300.0,41.8606,41.8606,41.8214,41.854,35300.0
2010-07-22 13:40:00,64.12,64.12,63.93,63.97,27200.0,41.8606,41.8606,41.7365,41.7626,27200.0
2010-07-22 13:50:00,63.98,64.05,63.9,64.05,46600.0,41.7692,41.8149,41.7169,41.8149,46600.0
2010-07-22 14:00:00,64.05,64.11,64.04,64.07,40600.0,41.8149,41.854,41.8083,41.8279,40600.0
2010-07-22 14:10:00,64.07,64.15,63.96,64.01,78700.0,41.8279,41.8801,41.7561,41.7887,78700.0
2010-07-22 14:20:00,64.0,64.16,64.0,64.16,109200.0,41.7822,41.8867,41.7822,41.8867,109200.0
2010-07-22 14:30:00,64.15,64.16,64.01,64.06,59500.0,41.8801,41.8867,41.7887,41.8214,59500.0
2010-07-22 14:40:00,64.06,64.06,63.92,64.01,48800.0,41.8214,41.8214,41.73,41.7887,48800.0
2010-07-22 14:50:00,64.02,64.04,63.92,64.03,47300.0,41.7953,41.8083,41.73,41.8018,47300.0
2010-07-22 15:00:00,64.03,64.06,63.89,63.99,46700.0,41.8018,41.8214,41.7104,41.7757,46700.0
2010-07-22 15:10:00,63.98,64.08,63.95,64.03,77500.0,41.7692,41.8344,41.7496,41.8018,77500.0
2010-07-22 15:20:00,64.03,64.03,63.85,63.88,107000.0,41.8018,41.8018,41.6843,41.7039,107000.0
2010-07-22 15:30:00,63.89,63.91,63.4,63.46,194200.0,41.7104,41.7235,41.3905,41.4297,194200.0
2010-07-22 15:40:00,63.47,63.68,63.4,63.63,242800.0,41.4362,41.5733,41.3905,41.5407,242800.0
2010-07-22 15:50:00,63.65,63.81,63.57,63.72,241500.0,41.5537,41.6582,41.5015,41.5994,241500.0
2010-07-23 09:30:00,63.75,63.79,63.05,63.34,71500.0,41.619,41.6451,41.162,41.3513,71500.0
2010-07-23 09:40:00,63.39,63.75,63.34,63.51,45700.0,41.384,41.619,41.3513,41.4623,45700.0
2010-07-23 09:50:00,63.53,63.56,63.07,63.11,58700.0,41.4754,41.495,41.1751,41.2012,58700.0
2010-07-23 10:00:00,63.12,63.42,62.93,63.42,99600.0,41.2077,41.4036,41.0837,41.4036,99600.0
2010-07-23 10:10:00,63.42,63.68,63.26,63.55,70200.0,41.4036,41.5733,41.2991,41.4884,70200.0
2010-07-23 10:20:00,63.57,63.7,63.45,63.66,53600.0,41.5015,41.5864,41.4231,41.5602,53600.0
2010-07-23 10:30:00,63.66,63.92,63.65,63.74,93900.0,41.5602,41.73,41.5537,41.6125,93900.0
2010-07-23 10:40:00,63.74,63.91,63.69,63.85,60300.0,41.6125,41.7235,41.5798,41.6843,60300.0
2010-07-23 10:50:00,63.86,63.9,63.77,63.77,41200.0,41.6908,41.7169,41.6321,41.6321,41200.0
2010-07-23 11:00:00,63.77,63.91,63.69,63.86,43400.0,41.6321,41.7235,41.5798,41.6908,43400.0
2010-07-23 11:10:00,63.85,63.89,63.72,63.79,39900.0,41.6843,41.7104,41.5994,41.6451,39900.0
2010-07-23 11:20:00,63.78,63.83,63.65,63.73,49700.0,41.6386,41.6712,41.5537,41.6059,49700.0
2010-07-23 11:30:00,63.73,63.78,63.64,63.66,68300.0,41.6059,41.6386,41.5472,41.5602,68300.0
2010-07-23 11:40:00,63.65,63.65,63.33,63.58,74200.0,41.5537,41.5537,41.3448,41.508,74200.0
2010-07-23 11:50:00,63.58,63.76,63.5,63.66,32700.0,41.508,41.6255,41.4558,41.5602,32700.0
2010-07-23 12:00:00,63.68,63.94,63.54,63.67,83700.0,41.5733,41.743,41.4819,41.5668,83700.0
2010-07-23 12:10:00,63.66,63.82,63.49,63.73,75800.0,41.5602,41.6647,41.4493,41.6059,75800.0
2010-07-23 12:20:00,63.72,63.76,63.53,63.56,31200.0,41.5994,41.6255,41.4754,41.495,31200.0
2010-07-23 12:30:00,63.55,63.57,63.31,63.45,27800.0,41.4884,41.5015,41.3317,41.4231,27800.0
2010-07-23 12:40:00,63.44,63.44,63.3,63.41,46700.0,41.4166,41.4166,41.3252,41.397,46700.0
2010-07-23 12:50:00,63.4,63.42,63.26,63.38,60000.0,41.3905,41.4036,41.2991,41.3774,60000.0
2010-07-23 13:00:00,63.39,63.42,63.15,63.26,48000.0,41.384,41.4036,41.2273,41.2991,48000.0
2010-07-23 13:10:00,63.25,63.45,63.17,63.38,34300.0,41.2926,41.4231,41.2403,41.3774,34300.0
2010-07-23 13:20:00,63.4,63.68,63.37,63.67,30900.0,41.3905,41.5733,41.3709,41.5668,30900.0
2010-07-23 13:30:00,63.66,63.83,63.6,63.69,37100.0,41.5602,41.6712,41.5211,41.5798,37100.0
2010-07-23 13:40:00,63.69,63.78,63.64,63.76,28900.0,41.5798,41.6386,41.5472,41.6255,28900.0
2010-07-23 13:50:00,63.75,64.02,63.75,63.98,56000.0,41.619,41.7953,41.619,41.7692,56000.0
2010-07-23 14:00:00,63.99,64.11,63.87,64.04,65700.0,41.7757,41.854,41.6973,41.8083,65700.0
2010-07-23 14:10:00,64.06,64.06,63.92,64.0,41700.0,41.8214,41.8214,41.73,41.7822,41700.0
2010-07-23 14:20:00,64.01,64.01,63.73,63.79,31500.0,41.7887,41.7887,41.6059,41.6451,31500.0
2010-07-23 14:30:00,63.81,63.86,63.72,63.76,49100.0,41.6582,41.6908,41.5994,41.6255,49100.0
2010-07-23 14:40:00,63.75,63.9,63.75,63.87,34100.0,41.619,41.7169,41.619,41.6973,34100.0
2010-07-23 14:50:00,63.88,63.98,63.84,63.93,88400.0,41.7039,41.7692,41.6778,41.7365,88400.0
2010-07-23 15:00:00,63.94,63.95,63.78,63.94,35400.0,41.743,41.7496,41.6386,41.743,35400.0
2010-07-23 15:10:00,63.93,63.96,63.69,63.79,72600.0,41.7365,41.7561,41.5798,41.6451,72600.0
2010-07-23 15:20:00,63.79,63.89,63.74,63.83,48100.0,41.6451,41.7104,41.6125,41.6712,48100.0
2010-07-23 15:30:00,63.83,63.93,63.68,63.74,68000.0,41.6712,41.7365,41.5733,41.6125,68000.0
2010-07-23 15:40:00,63.74,63.82,63.61,63.74,112500.0,41.6125,41.6647,41.5276,41.6125,112500.0
2010-07-23 15:50:00,63.75,63.98,63.74,63.93,176800.0,41.619,41.7692,41.6125,41.7365,176800.0
2010-07-26 09:30:00,63.93,64.3,63.93,63.96,85900.0,41.7365,41.9781,41.7365,41.7561,85900.0
2010-07-26 09:40:00,63.97,64.49,63.81,64.38,146200.0,41.7626,42.1021,41.6582,42.0303,146200.0
2010-07-26 09:50:00,64.37,64.53,64.15,64.42,90800.0,42.0238,42.1282,41.8801,42.0564,90800.0
2010-07-26 10:00:00,64.42,64.83,64.42,64.75,130700.0,42.0564,42.3241,42.0564,42.2718,130700.0
2010-07-26 10:10:00,64.77,64.82,64.5,64.57,146400.0,42.2849,42.3175,42.1086,42.1543,146400.0
2010-07-26 10:20:00,64.58,64.68,64.52,64.63,119900.0,42.1609,42.2261,42.1217,42.1935,119900.0
2010-07-26 10:30:00,64.63,64.66,64.39,64.52,51200.0,42.1935,42.2131,42.0368,42.1217,51200.0
2010-07-26 10:40:00,64.53,64.55,64.25,64.41,59800.0,42.1282,42.1413,41.9454,42.0499,59800.0
2010-07-26 10:50:00,64.43,64.44,64.27,64.37,47500.0,42.0629,42.0695,41.9585,42.0238,47500.0
2010-07-26 11:00:00,64.37,64.4,64.25,64.32,87500.0,42.0238,42.0434,41.9454,41.9911,87500.0
2010-07-26 11:10:00,64.35,64.81,64.35,64.78,198000.0,42.0107,42.311,42.0107,42.2914,198000.0
2010-07-26 11:20:00,64.78,64.9,64.6,64.66,116000.0,42.2914,42.3698,42.1739,42.2131,116000.0
2010-07-26 11:30:00,64.68,64.78,64.65,64.67,54200.0,42.2261,42.2914,42.2066,42.2196,54200.0
2010-07-26 11:40:00,64.66,64.67,64.53,64.56,50700.0,42.2131,42.2196,42.1282,42.1478,50700.0
2010-07-26 11:50:00,64.57,64.66,64.48,64.49,40200.0,42.1543,42.2131,42.0956,42.1021,40200.0
2010-07-26 12:00:00,64.5,64.6,64.47,64.58,56900.0,42.1086,42.1739,42.0891,42.1609,56900.0
2010-07-26 12:10:00,64.58,64.68,64.43,64.52,56800.0,42.1609,42.2261,42.0629,42.1217,56800.0
2010-07-26 12:20:00,64.53,64.68,64.53,64.63,32900.0,42.1282,42.2261,42.1282,42.1935,32900.0
2010-07-26 12:30:00,64.65,64.66,64.46,64.53,60100.0,42.2066,42.2131,42.0825,42.1282,60100.0
2010-07-26 12:40:00,64.52,64.56,64.46,64.54,24300.0,42.1217,42.1478,42.0825,42.1347,24300.0
2010-07-26 12:50:00,64.54,64.73,64.48,64.71,31000.0,42.1347,42.2588,42.0956,42.2457,31000.0
2010-07-26 13:00:00,64.71,64.77,64.66,64.68,33400.0,42.2457,42.2849,42.2131,42.2261,33400.0
2010-07-26 13:10:00,64.68,64.8,64.67,64.76,21400.0,42.2261,42.3045,42.2196,42.2784,21400.0
2010-07-26 13:20:00,64.77,64.82,64.71,64.8,27000.0,42.2849,42.3175,42.2457,42.3045,27000.0
2010-07-26 13:30:00,64.81,64.87,64.74,64.77,29500.0,42.311,42.3502,42.2653,42.2849,29500.0
2010-07-26 13:40:00,64.78,64.85,64.77,64.84,32000.0,42.2914,42.3371,42.2849,42.3306,32000.0
2010-07-26 13:50:00,64.84,64.84,64.64,64.64,43200.0,42.3306,42.3306,42.2,42.2,43200.0
2010-07-26 14:00:00,64.65,64.66,64.54,64.57,43200.0,42.2066,42.2131,42.1347,42.1543,43200.0
2010-07-26 14:10:00,64.57,64.65,64.51,64.51,31000.0,42.1543,42.2066,42.1152,42.1152,31000.0
2010-07-26 14:20:00,64.53,64.55,64.4,64.44,63400.0,42.1282,42.1413,42.0434,42.0695,63400.0
2010-07-26 14:30:00,64.43,64.49,64.32,64.33,123500.0,42.0629,42.1021,41.9911,41.9977,123500.0
2010-07-26 14:40:00,64.32,64.51,64.32,64.41,62400.0,41.9911,42.1152,41.9911,42.0499,62400.0
2010-07-26 14:50:00,64.41,64.42,64.27,64.35,176400.0,42.0499,42.0564,41.9585,42.0107,176400.0
2010-07-26 15:00:00,64.35,64.43,64.3,64.37,131300.0,42.0107,42.0629,41.9781,42.0238,131300.0
2010-07-26 15:10:00,64.37,64.4,64.28,64.31,77300.0,42.0238,42.0434,41.965,41.9846,77300.0
2010-07-26 15:20:00,64.32,64.37,64.24,64.29,129400.0,41.9911,42.0238,41.9389,41.9715,129400.0
2010-07-26 15:30:00,64.31,64.33,64.24,64.31,96900.0,41.9846,41.9977,41.9389,41.9846,96900.0
2010-07-26 15:40:00,64.31,64.37,64.25,64.3,214000.0,41.9846,42.0238,41.9454,41.9781,214000.0
2010-07-26 15:50:00,64.31,64.35,64.21,64.33,336300.0,41.9846,42.0107,41.9193,41.9977,336300.0
2010-07-27 09:30:00,64.96,64.98,64.02,64.51,222200.0,42.4089,42.422,41.7953,42.1152,222200.0
2010-07-27 09:40:00,64.53,64.53,64.01,64.18,79800.0,42.1282,42.1282,41.7887,41.8997,79800.0
2010-07-27 09:50:00,64.16,64.25,63.85,63.85,127200.0,41.8867,41.9454,41.6843,41.6843,127200.0
2010-07-27 10:00:00,63.82,64.13,63.56,63.59,164300.0,41.6647,41.8671,41.495,41.5145,164300.0
2010-07-27 10:10:00,63.59,63.6,63.23,63.33,117800.0,41.5145,41.5211,41.2795,41.3448,117800.0
2010-07-27 10:20:00,63.35,63.59,63.27,63.51,80200.0,41.3579,41.5145,41.3056,41.4623,80200.0
2010-07-27 10:30:00,63.54,63.65,63.46,63.55,82500.0,41.4819,41.5537,41.4297,41.4884,82500.0
2010-07-27 10:40:00,63.57,63.64,63.3,63.36,87100.0,41.5015,41.5472,41.3252,41.3644,87100.0
2010-07-27 10:50:00,63.38,63.55,63.19,63.22,105500.0,41.3774,41.4884,41.2534,41.273,105500.0
2010-07-27 11:00:00,63.23,63.28,62.97,63.17,153600.0,41.2795,41.3122,41.1098,41.2403,153600.0
2010-07-27 11:10:00,63.16,63.16,62.9,62.94,93300.0,41.2338,41.2338,41.0641,41.0902,93300.0
2010-07-27 11:20:00,62.93,63.24,62.92,63.16,50000.0,41.0837,41.286,41.0771,41.2338,50000.0
2010-07-27 11:30:00,63.17,63.3,63.09,63.28,51000.0,41.2403,41.3252,41.1881,41.3122,51000.0
2010-07-27 11:40:00,63.28,63.29,63.06,63.11,31800.0,41.3122,41.3187,41.1685,41.2012,31800.0
2010-07-27 11:50:00,63.13,63.31,63.13,63.24,48800.0,41.2142,41.3317,41.2142,41.286,48800.0
2010-07-27 12:00:00,63.26,63.26,63.13,63.25,71500.0,41.2991,41.2991,41.2142,41.2926,71500.0
2010-07-27 12:10:00,63.25,63.56,63.25,63.41,48200.0,41.2926,41.495,41.2926,41.397,48200.0
2010-07-27 12:20:00,63.42,63.45,63.33,63.38,57600.0,41.4036,41.4231,41.3448,41.3774,57600.0
2010-07-27 12:30:00,63.39,63.39,63.26,63.31,45000.0,41.384,41.384,41.2991,41.3317,45000.0
2010-07-27 12:40:00,63.31,63.4,63.19,63.22,51700.0,41.3317,41.3905,41.2534,41.273,51700.0
2010-07-27 12:50:00,63.21,63.28,63.12,63.14,53200.0,41.2665,41.3122,41.2077,41.2208,53200.0
2010-07-27 13:00:00,63.15,63.17,63.06,63.11,25500.0,41.2273,41.2403,41.1685,41.2012,25500.0
2010-07-27 13:10:00,63.14,63.17,63.07,63.13,53900.0,41.2208,41.2403,41.1751,41.2142,53900.0
2010-07-27 13:20:00,63.14,63.16,62.98,62.98,41000.0,41.2208,41.2338,41.1163,41.1163,41000.0
2010-07-27 13:30:00,62.98,63.11,62.97,63.1,49600.0,41.1163,41.2012,41.1098,41.1946,49600.0
2010-07-27 13:40:00,63.12,63.34,62.99,63.31,62500.0,41.2077,41.3513,41.1228,41.3317,62500.0
2010-07-27 13:50:00,63.31,63.45,63.27,63.32,52600.0,41.3317,41.4231,41.3056,41.3383,52600.0
2010-07-27 14:00:00,63.34,63.5,63.31,63.48,65800.0,41.3513,41.4558,41.3317,41.4427,65800.0
2010-07-27 14:10:00,63.5,63.55,63.39,63.54,58600.0,41.4558,41.4884,41.384,41.4819,58600.0
2010-07-27 14:20:00,63.53,63.53,63.37,63.42,79700.0,41.4754,41.4754,41.3709,41.4036,79700.0
2010-07-27 14:30:00,63.41,63.42,63.26,63.36,49500.0,41.397,41.4036,41.2991,41.3644,49500.0
2010-07-27 14:40:00,63.36,63.38,63.22,63.32,59700.0,41.3644,41.3774,41.273,41.3383,59700.0
2010-07-27 14:50:00,63.31,63.32,63.11,63.22,60000.0,41.3317,41.3383,41.2012,41.273,60000.0
2010-07-27 15:00:00,63.22,63.36,63.19,63.32,82700.0,41.273,41.3644,41.2534,41.3383,82700.0
2010-07-27 15:10:00,63.33,63.4,63.24,63.35,68900.0,41.3448,41.3905,41.286,41.3579,68900.0
2010-07-27 15:20:00,63.35,63.55,63.35,63.52,89000.0,41.3579,41.4884,41.3579,41.4688,89000.0
2010-07-27 15:30:00,63.53,63.53,63.39,63.4,78200.0,41.4754,41.4754,41.384,41.3905,78200.0
2010-07-27 15:40:00,63.4,63.55,63.38,63.46,124900.0,41.3905,41.4884,41.3774,41.4297,124900.0
2010-07-27 15:50:00,63.46,63.52,63.4,63.47,205500.0,41.4297,41.4688,41.3905,41.4362,205500.0
2010-07-28 09:30:00,63.44,63.78,63.41,63.54,69900.0,41.4166,41.6386,41.397,41.4819,69900.0
2010-07-28 09:40:00,63.56,63.84,63.3,63.6,52000.0,41.495,41.6778,41.3252,41.5211,52000.0
2010-07-28 09:50:00,63.54,63.79,63.44,63.78,33900.0,41.4819,41.6451,41.4166,41.6386,33900.0
2010-07-28 10:00:00,63.78,63.9,63.62,63.62,69400.0,41.6386,41.7169,41.5341,41.5341,69400.0
2010-07-28 10:10:00,63.63,63.89,63.55,63.8,48500.0,41.5407,41.7104,41.4884,41.6516,48500.0
2010-07-28 10:20:00,63.8,63.8,63.56,63.63,32700.0,41.6516,41.6516,41.495,41.5407,32700.0
2010-07-28 10:30:00,63.62,63.63,63.13,63.31,159200.0,41.5341,41.5407,41.2142,41.3317,159200.0
2010-07-28 10:40:00,63.33,63.69,63.32,63.57,58000.0,41.3448,41.5798,41.3383,41.5015,58000.0
2010-07-28 10:50:00,63.56,63.68,63.41,63.6,49100.0,41.495,41.5733,41.397,41.5211,49100.0
2010-07-28 11:00:00,63.59,63.66,63.41,63.42,30600.0,41.5145,41.5602,41.397,41.4036,30600.0
2010-07-28 11:10:00,63.41,63.5,63.31,63.31,48100.0,41.397,41.4558,41.3317,41.3317,48100.0
2010-07-28 11:20:00,63.31,63.59,63.28,63.53,54500.0,41.3317,41.5145,41.3122,41.4754,54500.0
2010-07-28 11:30:00,63.52,63.73,63.5,63.7,70300.0,41.4688,41.6059,41.4558,41.5864,70300.0
2010-07-28 11:40:00,63.69,63.72,63.49,63.51,50700.0,41.5798,41.5994,41.4493,41.4623,50700.0
2010-07-28 11:50:00,63.51,63.58,63.45,63.46,61100.0,41.4623,41.508,41.4231,41.4297,61100.0
2010-07-28 12:00:00,63.45,63.6,63.41,63.56,56700.0,41.4231,41.5211,41.397,41.495,56700.0
2010-07-28 12:10:00,63.58,63.66,63.56,63.63,48900.0,41.508,41.5602,41.495,41.5407,48900.0
2010-07-28 12:20:00,63.63,63.66,63.58,63.64,39100.0,41.5407,41.5602,41.508,41.5472,39100.0
2010-07-28 12:30:00,63.63,63.67,63.54,63.55,30500.0,41.5407,41.5668,41.4819,41.4884,30500.0
2010-07-28 12:40:00,63.56,63.6,63.46,63.46,27100.0,41.495,41.5211,41.4297,41.4297,27100.0
2010-07-28 12:50:00,63.46,63.65,63.46,63.62,36700.0,41.4297,41.5537,41.4297,41.5341,36700.0
2010-07-28 13:00:00,63.62,63.65,63.5,63.63,37900.0,41.5341,41.5537,41.4558,41.5407,37900.0
2010-07-28 13:10:00,63.63,63.65,63.54,63.56,20800.0,41.5407,41.5537,41.4819,41.495,20800.0
2010-07-28 13:20:00,63.56,63.56,63.36,63.4,34900.0,41.495,41.495,41.3644,41.3905,34900.0
2010-07-28 13:30:00,63.39,63.39,63.2,63.2,40800.0,41.384,41.384,41.2599,41.2599,40800.0
2010-07-28 13:40:00,63.21,63.22,63.05,63.17,95000.0,41.2665,41.273,41.162,41.2403,95000.0
2010-07-28 13:50:00,63.16,63.33,63.16,63.29,18900.0,41.2338,41.3448,41.2338,41.3187,18900.0
2010-07-28 14:00:00,63.28,63.39,63.19,63.27,72800.0,41.3122,41.384,41.2534,41.3056,72800.0
2010-07-28 14:10:00,63.26,63.29,63.04,63.04,43400.0,41.2991,41.3187,41.1555,41.1555,43400.0
2010-07-28 14:20:00,63.04,63.11,62.92,62.98,78000.0,41.1555,41.2012,41.0771,41.1163,78000.0
2010-07-28 14:30:00,62.97,63.11,62.97,63.04,27700.0,41.1098,41.2012,41.1098,41.1555,27700.0
2010-07-28 14:40:00,63.04,63.08,62.81,62.81,38900.0,41.1555,41.1816,41.0053,41.0053,38900.0
2010-07-28 14:50:00,62.82,62.98,62.8,62.88,40600.0,41.0119,41.1163,40.9988,41.051,40600.0
2010-07-28 15:00:00,62.88,62.92,62.69,62.7,89500.0,41.051,41.0771,40.927,40.9335,89500.0
2010-07-28 15:10:00,62.7,62.76,62.56,62.65,115800.0,40.9335,40.9727,40.8421,40.9009,115800.0
2010-07-28 15:20:00,62.64,62.72,62.56,62.62,134800.0,40.8943,40.9466,40.8421,40.8813,134800.0
2010-07-28 15:30:00,62.63,62.75,62.62,62.62,142300.0,40.8878,40.9662,40.8813,40.8813,142300.0
2010-07-28 15:40:00,62.63,62.76,62.55,62.68,117400.0,40.8878,40.9727,40.8356,40.9205,117400.0
2010-07-28 15:50:00,62.69,62.73,62.6,62.67,280200.0,40.927,40.9531,40.8682,40.9139,280200.0
2010-07-29 09:30:00,63.13,63.57,63.13,63.47,114500.0,41.2142,41.5015,41.2142,41.4362,114500.0
2010-07-29 09:40:00,63.48,63.6,63.15,63.24,101600.0,41.4427,41.5211,41.2273,41.286,101600.0
2010-07-29 09:50:00,63.25,63.41,63.03,63.04,86400.0,41.2926,41.397,41.149,41.1555,86400.0
2010-07-29 10:00:00,63.07,63.13,62.8,62.81,136900.0,41.1751,41.2142,40.9988,41.0053,136900.0
2010-07-29 10:10:00,62.82,62.83,62.59,62.75,129200.0,41.0119,41.0184,40.8617,40.9662,129200.0
2010-07-29 10:20:00,62.75,62.76,62.61,62.7,88300.0,40.9662,40.9727,40.8748,40.9335,88300.0
2010-07-29 10:30:00,62.71,62.89,62.64,62.82,151400.0,40.94,41.0576,40.8943,41.0119,151400.0
2010-07-29 10:40:00,62.82,63.03,62.66,63.01,89400.0,41.0119,41.149,40.9074,41.1359,89400.0
2010-07-29 10:50:00,63.0,63.13,63.0,63.07,71000.0,41.1294,41.2142,41.1294,41.1751,71000.0
2010-07-29 11:00:00,63.07,63.08,62.85,62.89,50400.0,41.1751,41.1816,41.0314,41.0576,50400.0
2010-07-29 11:10:00,62.88,63.03,62.78,62.82,105200.0,41.051,41.149,40.9857,41.0119,105200.0
2010-07-29 11:20:00,62.84,62.92,62.68,62.73,146500.0,41.0249,41.0771,40.9205,40.9531,146500.0
2010-07-29 11:30:00,62.72,62.72,62.55,62.59,91300.0,40.9466,40.9466,40.8356,40.8617,91300.0
2010-07-29 11:40:00,62.59,62.6,62.41,62.45,68800.0,40.8617,40.8682,40.7442,40.7703,68800.0
2010-07-29 11:50:00,62.45,62.59,62.39,62.39,70200.0,40.7703,40.8617,40.7311,40.7311,70200.0
2010-07-29 12:00:00,62.38,62.42,62.23,62.36,86400.0,40.7246,40.7507,40.6267,40.7115,86400.0
2010-07-29 12:10:00,62.4,62.65,62.39,62.62,44700.0,40.7377,40.9009,40.7311,40.8813,44700.0
2010-07-29 12:20:00,62.63,62.69,62.57,62.64,39700.0,40.8878,40.927,40.8486,40.8943,39700.0
2010-07-29 12:30:00,62.65,62.65,62.44,62.48,37400.0,40.9009,40.9009,40.7638,40.7899,37400.0
2010-07-29 12:40:00,62.48,62.52,62.41,62.42,36900.0,40.7899,40.816,40.7442,40.7507,36900.0
2010-07-29 12:50:00,62.43,62.93,62.41,62.9,39300.0,40.7572,41.0837,40.7442,41.0641,39300.0
2010-07-29 13:00:00,62.9,62.93,62.77,62.81,19600.0,41.0641,41.0837,40.9792,41.0053,19600.0
2010-07-29 13:10:00,62.81,62.95,62.7,62.92,29400.0,41.0053,41.0967,40.9335,41.0771,29400.0
2010-07-29 13:20:00,62.92,62.92,62.71,62.85,25600.0,41.0771,41.0771,40.94,41.0314,25600.0
2010-07-29 13:30:00,62.85,62.92,62.8,62.89,48100.0,41.0314,41.0771,40.9988,41.0576,48100.0
2010-07-29 13:40:00,62.89,62.9,62.76,62.81,49200.0,41.0576,41.0641,40.9727,41.0053,49200.0
2010-07-29 13:50:00,62.81,62.89,62.69,62.69,56300.0,41.0053,41.0576,40.927,40.927,56300.0
2010-07-29 14:00:00,62.71,62.78,62.6,62.63,29700.0,40.94,40.9857,40.8682,40.8878,29700.0
2010-07-29 14:10:00,62.6,62.72,62.56,62.71,23500.0,40.8682,40.9466,40.8421,40.94,23500.0
2010-07-29 14:20:00,62.72,62.86,62.72,62.83,39700.0,40.9466,41.038,40.9466,41.0184,39700.0
2010-07-29 14:30:00,62.85,62.88,62.74,62.79,40900.0,41.0314,41.051,40.9596,40.9923,40900.0
2010-07-29 14:40:00,62.81,62.9,62.8,62.89,70800.0,41.0053,41.0641,40.9988,41.0576,70800.0
2010-07-29 14:50:00,62.89,62.92,62.83,62.9,75000.0,41.0576,41.0771,41.0184,41.0641,75000.0
2010-07-29 15:00:00,62.89,63.03,62.84,62.95,78100.0,41.0576,41.149,41.0249,41.0967,78100.0
2010-07-29 15:10:00,62.97,63.11,62.96,63.03,83200.0,41.1098,41.2012,41.1033,41.149,83200.0
2010-07-29 15:20:00,63.03,63.05,62.94,63.0,127900.0,41.149,41.162,41.0902,41.1294,127900.0
2010-07-29 15:30:00,63.0,63.0,62.75,62.75,93500.0,41.1294,41.1294,40.9662,40.9662,93500.0
2010-07-29 15:40:00,62.75,62.76,62.51,62.53,194100.0,40.9662,40.9727,40.8095,40.8225,194100.0
2010-07-29 15:50:00,62.53,62.57,62.42,62.48,411500.0,40.8225,40.8486,40.7507,40.7899,411500.0
2010-07-30 09:30:00,61.9,62.19,61.39,61.79,117200.0,40.4112,40.6006,40.0783,40.3394,117200.0
2010-07-30 09:40:00,61.78,62.34,61.78,61.93,117900.0,40.3329,40.6985,40.3329,40.4308,117900.0
2010-07-30 09:50:00,61.92,62.32,61.71,62.04,108300.0,40.4243,40.6854,40.2872,40.5026,108300.0
2010-07-30 10:00:00,62.02,62.48,62.02,62.36,85200.0,40.4896,40.7899,40.4896,40.7115,85200.0
2010-07-30 10:10:00,62.34,62.5,62.24,62.25,62100.0,40.6985,40.8029,40.6332,40.6397,62100.0
2010-07-30 10:20:00,62.23,62.5,62.21,62.44,68200.0,40.6267,40.8029,40.6136,40.7638,68200.0
2010-07-30 10:30:00,62.43,62.57,62.29,62.35,54000.0,40.7572,40.8486,40.6658,40.705,54000.0
2010-07-30 10:40:00,62.34,62.67,62.34,62.57,59000.0,40.6985,40.9139,40.6985,40.8486,59000.0
2010-07-30 10:50:00,62.56,62.6,62.37,62.54,61000.0,40.8421,40.8682,40.7181,40.8291,61000.0
2010-07-30 11:00:00,62.53,62.62,62.39,62.61,50200.0,40.8225,40.8813,40.7311,40.8748,50200.0
2010-07-30 11:10:00,62.62,62.62,62.44,62.47,67700.0,40.8813,40.8813,40.7638,40.7834,67700.0
2010-07-30 11:20:00,62.47,62.5,62.31,62.41,59500.0,40.7834,40.8029,40.6789,40.7442,59500.0
2010-07-30 11:30:00,62.44,62.51,62.2,62.28,38100.0,40.7638,40.8095,40.6071,40.6593,38100.0
2010-07-30 11:40:00,62.28,62.33,62.15,62.31,68500.0,40.6593,40.692,40.5744,40.6789,68500.0
2010-07-30 11:50:00,62.31,62.45,62.27,62.44,57000.0,40.6789,40.7703,40.6528,40.7638,57000.0
2010-07-30 12:00:00,62.45,62.57,62.42,62.51,60900.0,40.7703,40.8486,40.7507,40.8095,60900.0
2010-07-30 12:10:00,62.51,62.54,62.33,62.4,54000.0,40.8095,40.8291,40.692,40.7377,54000.0
2010-07-30 12:20:00,62.39,62.49,62.35,62.37,66500.0,40.7311,40.7964,40.705,40.7181,66500.0
2010-07-30 12:30:00,62.37,62.4,62.25,62.38,54500.0,40.7181,40.7377,40.6397,40.7246,54500.0
2010-07-30 12:40:00,62.4,62.46,62.34,62.42,43600.0,40.7377,40.7768,40.6985,40.7507,43600.0
2010-07-30 12:50:00,62.42,62.54,62.36,62.49,21800.0,40.7507,40.8291,40.7115,40.7964,21800.0
2010-07-30 13:00:00,62.49,62.53,62.43,62.43,18300.0,40.7964,40.8225,40.7572,40.7572,18300.0
2010-07-30 13:10:00,62.43,62.5,62.35,62.44,28900.0,40.7572,40.8029,40.705,40.7638,28900.0
2010-07-30 13:20:00,62.43,62.44,62.35,62.4,29600.0,40.7572,40.7638,40.705,40.7377,29600.0
2010-07-30 13:30:00,62.4,62.42,62.26,62.31,40500.0,40.7377,40.7507,40.6463,40.6789,40500.0
2010-07-30 13:40:00,62.32,62.39,62.28,62.34,31700.0,40.6854,40.7311,40.6593,40.6985,31700.0
2010-07-30 13:50:00,62.34,62.39,62.12,62.15,31200.0,40.6985,40.7311,40.5549,40.5744,31200.0
2010-07-30 14:00:00,62.16,62.22,62.08,62.13,42400.0,40.581,40.6201,40.5287,40.5614,42400.0
2010-07-30 14:10:00,62.13,62.38,62.12,62.33,53500.0,40.5614,40.7246,40.5549,40.692,53500.0
2010-07-30 14:20:00,62.32,62.43,62.27,62.38,32100.0,40.6854,40.7572,40.6528,40.7246,32100.0
2010-07-30 14:30:00,62.38,62.44,62.32,62.41,39800.0,40.7246,40.7638,40.6854,40.7442,39800.0
2010-07-30 14:40:00,62.4,62.55,62.4,62.47,46000.0,40.7377,40.8356,40.7377,40.7834,46000.0
2010-07-30 14:50:00,62.45,62.48,62.28,62.32,42100.0,40.7703,40.7899,40.6593,40.6854,42100.0
2010-07-30 15:00:00,62.33,62.48,62.28,62.48,41400.0,40.692,40.7899,40.6593,40.7899,41400.0
2010-07-30 15:10:00,62.49,62.64,62.49,62.59,68700.0,40.7964,40.8943,40.7964,40.8617,68700.0
2010-07-30 15:20:00,62.64,62.76,62.58,62.67,135600.0,40.8943,40.9727,40.8552,40.9139,135600.0
2010-07-30 15:30:00,62.69,62.77,62.53,62.56,138300.0,40.927,40.9792,40.8225,40.8421,138300.0
2010-07-30 15:40:00,62.57,62.71,62.54,62.58,193800.0,40.8486,40.94,40.8291,40.8552,193800.0
2010-07-30 15:50:00,62.58,62.64,62.45,62.48,226300.0,40.8552,40.8943,40.7703,40.7899,226300.0
2010-08-02 09:30:00,63.79,64.09,63.69,64.08,168700.0,41.6451,41.841,41.5798,41.8344,168700.0
2010-08-02 09:40:00,64.08,64.19,64.02,64.02,99600.0,41.8344,41.9063,41.7953,41.7953,99600.0
2010-08-02 09:50:00,64.02,64.03,63.69,63.75,91200.0,41.7953,41.8018,41.5798,41.619,91200.0
2010-08-02 10:00:00,63.74,64.22,63.71,64.2,178700.0,41.6125,41.9258,41.5929,41.9128,178700.0
2010-08-02 10:10:00,64.19,64.4,64.11,64.39,61900.0,41.9063,42.0434,41.854,42.0368,61900.0
2010-08-02 10:20:00,64.38,64.6,64.33,64.48,95900.0,42.0303,42.1739,41.9977,42.0956,95900.0
2010-08-02 10:30:00,64.48,64.58,64.35,64.41,70900.0,42.0956,42.1609,42.0107,42.0499,70900.0
2010-08-02 10:40:00,64.43,64.58,64.36,64.41,62600.0,42.0629,42.1609,42.0172,42.0499,62600.0
2010-08-02 10:50:00,64.39,64.52,64.39,64.46,52100.0,42.0368,42.1217,42.0368,42.0825,52100.0
2010-08-02 11:00:00,64.47,64.49,64.4,64.43,67800.0,42.0891,42.1021,42.0434,42.0629,67800.0
2010-08-02 11:10:00,64.43,64.45,64.31,64.42,33800.0,42.0629,42.076,41.9846,42.0564,33800.0
2010-08-02 11:20:00,64.42,64.47,64.36,64.39,50100.0,42.0564,42.0891,42.0172,42.0368,50100.0
2010-08-02 11:30:00,64.4,64.54,64.4,64.49,43400.0,42.0434,42.1347,42.0434,42.1021,43400.0
2010-08-02 11:40:00,64.5,64.55,64.46,64.48,30900.0,42.1086,42.1413,42.0825,42.0956,30900.0
2010-08-02 11:50:00,64.47,64.54,64.46,64.5,49600.0,42.0891,42.1347,42.0825,42.1086,49600.0
2010-08-02 12:00:00,64.5,64.53,64.44,64.47,29800.0,42.1086,42.1282,42.0695,42.0891,29800.0
2010-08-02 12:10:00,64.47,64.57,64.47,64.54,71100.0,42.0891,42.1543,42.0891,42.1347,71100.0
2010-08-02 12:20:00,64.54,64.54,64.39,64.42,28700.0,42.1347,42.1347,42.0368,42.0564,28700.0
2010-08-02 12:30:00,64.42,64.5,64.4,64.4,40000.0,42.0564,42.1086,42.0434,42.0434,40000.0
2010-08-02 12:40:00,64.4,64.4,64.27,64.3,21800.0,42.0434,42.0434,41.9585,41.9781,21800.0
2010-08-02 12:50:00,64.3,64.5,64.3,64.47,19600.0,41.9781,42.1086,41.9781,42.0891,19600.0
2010-08-02 13:00:00,64.47,64.55,64.43,64.44,23900.0,42.0891,42.1413,42.0629,42.0695,23900.0
2010-08-02 13:10:00,64.43,64.53,64.42,64.53,21200.0,42.0629,42.1282,42.0564,42.1282,21200.0
2010-08-02 13:20:00,64.53,64.54,64.39,64.4,26700.0,42.1282,42.1347,42.0368,42.0434,26700.0
2010-08-02 13:30:00,64.4,64.48,64.37,64.46,22100.0,42.0434,42.0956,42.0238,42.0825,22100.0
2010-08-02 13:40:00,64.49,64.54,64.44,64.44,40700.0,42.1021,42.1347,42.0695,42.0695,40700.0
2010-08-02 13:50:00,64.44,64.49,64.39,64.43,32500.0,42.0695,42.1021,42.0368,42.0629,32500.0
2010-08-02 14:00:00,64.44,64.5,64.4,64.48,34000.0,42.0695,42.1086,42.0434,42.0956,34000.0
2010-08-02 14:10:00,64.47,64.58,64.47,64.52,25800.0,42.0891,42.1609,42.0891,42.1217,25800.0
2010-08-02 14:20:00,64.51,64.52,64.4,64.41,35200.0,42.1152,42.1217,42.0434,42.0499,35200.0
2010-08-02 14:30:00,64.42,64.51,64.36,64.44,80200.0,42.0564,42.1152,42.0172,42.0695,80200.0
2010-08-02 14:40:00,64.44,64.53,64.38,64.42,101300.0,42.0695,42.1282,42.0303,42.0564,101300.0
2010-08-02 14:50:00,64.42,64.45,64.32,64.35,98400.0,42.0564,42.076,41.9911,42.0107,98400.0
2010-08-02 15:00:00,64.35,64.37,64.26,64.32,92500.0,42.0107,42.0238,41.952,41.9911,92500.0
2010-08-02 15:10:00,64.31,64.36,64.26,64.32,96200.0,41.9846,42.0172,41.952,41.9911,96200.0
2010-08-02 15:20:00,64.32,64.41,64.28,64.39,100800.0,41.9911,42.0499,41.965,42.0368,100800.0
2010-08-02 15:30:00,64.39,64.49,64.37,64.37,101300.0,42.0368,42.1021,42.0238,42.0238,101300.0
2010-08-02 15:40:00,64.36,64.44,64.33,64.38,178300.0,42.0172,42.0695,41.9977,42.0303,178300.0
2010-08-02 15:50:00,64.37,64.48,64.31,64.37,313100.0,42.0238,42.0956,41.9846,42.0238,313100.0
2010-08-03 09:30:00,64.27,64.35,64.0,64.28,104900.0,41.9585,42.0107,41.7822,41.965,104900.0
2010-08-03 09:40:00,64.28,64.29,63.86,63.89,63500.0,41.965,41.9715,41.6908,41.7104,63500.0
2010-08-03 09:50:00,63.87,64.0,63.7,63.93,58200.0,41.6973,41.7822,41.5864,41.7365,58200.0
2010-08-03 10:00:00,63.92,63.99,63.67,63.95,134600.0,41.73,41.7757,41.5668,41.7496,134600.0
2010-08-03 10:10:00,63.94,64.08,63.77,64.03,66100.0,41.743,41.8344,41.6321,41.8018,66100.0
2010-08-03 10:20:00,64.03,64.3,64.02,64.17,90600.0,41.8018,41.9781,41.7953,41.8932,90600.0
2010-08-03 10:30:00,64.16,64.17,63.97,64.04,100400.0,41.8867,41.8932,41.7626,41.8083,100400.0
2010-08-03 10:40:00,64.04,64.21,63.95,64.05,114800.0,41.8083,41.9193,41.7496,41.8149,114800.0
2010-08-03 10:50:00,64.05,64.22,64.01,64.18,71600.0,41.8149,41.9258,41.7887,41.8997,71600.0
2010-08-03 11:00:00,64.2,64.38,64.15,64.37,73200.0,41.9128,42.0303,41.8801,42.0238,73200.0
2010-08-03 11:10:00,64.37,64.43,64.32,64.4,59600.0,42.0238,42.0629,41.9911,42.0434,59600.0
2010-08-03 11:20:00,64.4,64.5,64.32,64.46,84300.0,42.0434,42.1086,41.9911,42.0825,84300.0
2010-08-03 11:30:00,64.46,64.69,64.46,64.68,108300.0,42.0825,42.2327,42.0825,42.2261,108300.0
2010-08-03 11:40:00,64.68,64.82,64.68,64.76,148100.0,42.2261,42.3175,42.2261,42.2784,148100.0
2010-08-03 11:50:00,64.76,64.91,64.75,64.84,104000.0,42.2784,42.3763,42.2718,42.3306,104000.0
2010-08-03 12:00:00,64.83,64.84,64.65,64.66,84900.0,42.3241,42.3306,42.2066,42.2131,84900.0
2010-08-03 12:10:00,64.65,64.8,64.6,64.79,76700.0,42.2066,42.3045,42.1739,42.298,76700.0
2010-08-03 12:20:00,64.79,64.87,64.72,64.82,66200.0,42.298,42.3502,42.2523,42.3175,66200.0
2010-08-03 12:30:00,64.8,64.86,64.76,64.85,66900.0,42.3045,42.3437,42.2784,42.3371,66900.0
2010-08-03 12:40:00,64.85,64.85,64.7,64.71,52800.0,42.3371,42.3371,42.2392,42.2457,52800.0
2010-08-03 12:50:00,64.73,64.88,64.65,64.79,47700.0,42.2588,42.3567,42.2066,42.298,47700.0
2010-08-03 13:00:00,64.79,64.83,64.6,64.65,70800.0,42.298,42.3241,42.1739,42.2066,70800.0
2010-08-03 13:10:00,64.65,64.73,64.56,64.68,39300.0,42.2066,42.2588,42.1478,42.2261,39300.0
2010-08-03 13:20:00,64.7,64.72,64.56,64.59,51600.0,42.2392,42.2523,42.1478,42.1674,51600.0
2010-08-03 13:30:00,64.59,64.72,64.55,64.6,52300.0,42.1674,42.2523,42.1413,42.1739,52300.0
2010-08-03 13:40:00,64.58,64.62,64.52,64.52,49500.0,42.1609,42.187,42.1217,42.1217,49500.0
2010-08-03 13:50:00,64.53,64.56,64.41,64.43,39400.0,42.1282,42.1478,42.0499,42.0629,39400.0
2010-08-03 14:00:00,64.43,64.47,64.38,64.46,69600.0,42.0629,42.0891,42.0303,42.0825,69600.0
2010-08-03 14:10:00,64.46,64.47,64.39,64.4,48700.0,42.0825,42.0891,42.0368,42.0434,48700.0
2010-08-03 14:20:00,64.4,64.49,64.39,64.49,44700.0,42.0434,42.1021,42.0368,42.1021,44700.0
2010-08-03 14:30:00,64.5,64.58,64.45,64.51,76100.0,42.1086,42.1609,42.076,42.1152,76100.0
2010-08-03 14:40:00,64.5,64.5,64.36,64.4,44600.0,42.1086,42.1086,42.0172,42.0434,44600.0
2010-08-03 14:50:00,64.39,64.47,64.35,64.39,39300.0,42.0368,42.0891,42.0107,42.0368,39300.0
2010-08-03 15:00:00,64.39,64.4,64.29,64.31,111400.0,42.0368,42.0434,41.9715,41.9846,111400.0
2010-08-03 15:10:00,64.32,64.39,64.31,64.38,101300.0,41.9911,42.0368,41.9846,42.0303,101300.0
2010-08-03 15:20:00,64.36,64.38,64.32,64.38,86700.0,42.0172,42.0303,41.9911,42.0303,86700.0
2010-08-03 15:30:00,64.38,64.42,64.27,64.29,138200.0,42.0303,42.0564,41.9585,41.9715,138200.0
2010-08-03 15:40:00,64.29,64.33,64.08,64.09,131600.0,41.9715,41.9977,41.8344,41.841,131600.0
2010-08-03 15:50:00,64.1,64.33,64.1,64.29,301500.0,41.8475,41.9977,41.8475,41.9715,301500.0
2010-08-04 09:30:00,65.12,65.99,65.07,65.33,567800.0,42.5134,43.0814,42.4808,42.6505,567800.0
2010-08-04 09:40:00,65.33,65.43,65.05,65.1,191400.0,42.6505,42.7158,42.4677,42.5003,191400.0
2010-08-04 09:50:00,65.09,65.44,64.82,65.25,296700.0,42.4938,42.7223,42.3175,42.5983,296700.0
2010-08-04 10:00:00,65.35,65.53,65.26,65.35,162400.0,42.6636,42.7811,42.6048,42.6636,162400.0
2010-08-04 10:10:00,65.35,65.51,65.18,65.18,242200.0,42.6636,42.768,42.5526,42.5526,242200.0
2010-08-04 10:20:00,65.17,65.4,64.95,65.15,185500.0,42.546,42.6962,42.4024,42.533,185500.0
2010-08-04 10:30:00,65.13,65.27,64.59,64.72,155100.0,42.5199,42.6113,42.1674,42.2523,155100.0
2010-08-04 10:40:00,64.72,65.26,64.72,65.17,118100.0,42.2523,42.6048,42.2523,42.546,118100.0
2010-08-04 10:50:00,65.15,65.23,64.84,64.96,118300.0,42.533,42.5852,42.3306,42.4089,118300.0
2010-08-04 11:00:00,64.96,65.21,64.91,65.13,63500.0,42.4089,42.5722,42.3763,42.5199,63500.0
2010-08-04 11:10:00,65.13,65.28,64.87,64.95,170900.0,42.5199,42.6179,42.3502,42.4024,170900.0
2010-08-04 11:20:00,64.98,65.41,64.94,65.35,132600.0,42.422,42.7027,42.3959,42.6636,132600.0
2010-08-04 11:30:00,65.33,65.46,65.33,65.45,122500.0,42.6505,42.7354,42.6505,42.7288,122500.0
2010-08-04 11:40:00,65.45,65.77,65.42,65.73,234900.0,42.7288,42.9378,42.7093,42.9116,234900.0
2010-08-04 11:50:00,65.72,65.87,65.59,65.73,86900.0,42.9051,43.003,42.8202,42.9116,86900.0
2010-08-04 12:00:00,65.72,65.88,65.71,65.85,130300.0,42.9051,43.0096,42.8986,42.99,130300.0
2010-08-04 12:10:00,65.85,65.9,65.84,65.9,113600.0,42.99,43.0226,42.9835,43.0226,113600.0
2010-08-04 12:20:00,65.9,65.98,65.89,65.91,82900.0,43.0226,43.0748,43.0161,43.0292,82900.0
2010-08-04 12:30:00,65.91,66.03,65.91,65.98,86700.0,43.0292,43.1075,43.0292,43.0748,86700.0
2010-08-04 12:40:00,65.98,65.99,65.84,65.95,74100.0,43.0748,43.0814,42.9835,43.0553,74100.0
2010-08-04 12:50:00,65.96,66.09,65.88,66.05,110500.0,43.0618,43.1467,43.0096,43.1205,110500.0
2010-08-04 13:00:00,66.05,66.21,65.84,65.87,143000.0,43.1205,43.225,42.9835,43.003,143000.0
2010-08-04 13:10:00,65.86,65.91,65.74,65.77,60500.0,42.9965,43.0292,42.9182,42.9378,60500.0
2010-08-04 13:20:00,65.77,65.83,65.69,65.74,101000.0,42.9378,42.9769,42.8855,42.9182,101000.0
2010-08-04 13:30:00,65.75,65.76,65.53,65.6,98800.0,42.9247,42.9312,42.7811,42.8268,98800.0
2010-08-04 13:40:00,65.6,65.63,65.5,65.63,70100.0,42.8268,42.8464,42.7615,42.8464,70100.0
2010-08-04 13:50:00,65.65,65.65,65.46,65.54,71900.0,42.8594,42.8594,42.7354,42.7876,71900.0
2010-08-04 14:00:00,65.55,65.82,65.54,65.72,47400.0,42.7941,42.9704,42.7876,42.9051,47400.0
2010-08-04 14:10:00,65.71,65.85,65.7,65.73,66600.0,42.8986,42.99,42.8921,42.9116,66600.0
2010-08-04 14:20:00,65.74,65.82,65.6,65.82,44600.0,42.9182,42.9704,42.8268,42.9704,44600.0
2010-08-04 14:30:00,65.82,65.94,65.69,65.71,67100.0,42.9704,43.0487,42.8855,42.8986,67100.0
2010-08-04 14:40:00,65.7,65.92,65.7,65.92,56500.0,42.8921,43.0357,42.8921,43.0357,56500.0
2010-08-04 14:50:00,65.92,65.96,65.87,65.92,62200.0,43.0357,43.0618,43.003,43.0357,62200.0
2010-08-04 15:00:00,65.92,66.04,65.85,66.0,74400.0,43.0357,43.114,42.99,43.0879,74400.0
2010-08-04 15:10:00,66.0,66.05,65.89,65.93,108800.0,43.0879,43.1205,43.0161,43.0422,108800.0
2010-08-04 15:20:00,65.93,65.99,65.88,65.92,152600.0,43.0422,43.0814,43.0096,43.0357,152600.0
2010-08-04 15:30:00,65.92,65.95,65.8,65.84,151400.0,43.0357,43.0553,42.9573,42.9835,151400.0
2010-08-04 15:40:00,65.84,65.88,65.7,65.74,193000.0,42.9835,43.0096,42.8921,42.9182,193000.0
2010-08-04 15:50:00,65.74,65.77,65.57,65.71,288300.0,42.9182,42.9378,42.8072,42.8986,288300.0
2010-08-05 09:30:00,65.26,65.38,65.0,65.3,148000.0,42.6048,42.6831,42.4351,42.6309,148000.0
2010-08-05 09:40:00,65.33,65.57,65.21,65.43,128300.0,42.6505,42.8072,42.5722,42.7158,128300.0
2010-08-05 09:50:00,65.46,65.49,65.33,65.35,80400.0,42.7354,42.755,42.6505,42.6636,80400.0
2010-08-05 10:00:00,65.37,65.44,65.18,65.19,74700.0,42.6766,42.7223,42.5526,42.5591,74700.0
2010-08-05 10:10:00,65.2,65.4,65.18,65.33,152900.0,42.5656,42.6962,42.5526,42.6505,152900.0
2010-08-05 10:20:00,65.35,65.56,65.31,65.43,95500.0,42.6636,42.8007,42.6374,42.7158,95500.0
2010-08-05 10:30:00,65.46,65.76,65.4,65.59,111500.0,42.7354,42.9312,42.6962,42.8202,111500.0
2010-08-05 10:40:00,65.6,65.69,65.44,65.69,53400.0,42.8268,42.8855,42.7223,42.8855,53400.0
2010-08-05 10:50:00,65.69,65.71,65.4,65.5,71400.0,42.8855,42.8986,42.6962,42.7615,71400.0
2010-08-05 11:00:00,65.48,65.69,65.47,65.64,49400.0,42.7484,42.8855,42.7419,42.8529,49400.0
2010-08-05 11:10:00,65.64,65.73,65.58,65.61,58800.0,42.8529,42.9116,42.8137,42.8333,58800.0
2010-08-05 11:20:00,65.59,65.74,65.59,65.71,29300.0,42.8202,42.9182,42.8202,42.8986,29300.0
2010-08-05 11:30:00,65.72,65.85,65.65,65.74,50900.0,42.9051,42.99,42.8594,42.9182,50900.0
2010-08-05 11:40:00,65.75,65.78,65.64,65.68,72400.0,42.9247,42.9443,42.8529,42.879,72400.0
2010-08-05 11:50:00,65.68,65.71,65.51,65.51,57100.0,42.879,42.8986,42.768,42.768,57100.0
2010-08-05 12:00:00,65.52,65.64,65.49,65.49,32600.0,42.7745,42.8529,42.755,42.755,32600.0
2010-08-05 12:10:00,65.49,65.62,65.49,65.53,75600.0,42.755,42.8398,42.755,42.7811,75600.0
2010-08-05 12:20:00,65.52,65.64,65.46,65.59,83100.0,42.7745,42.8529,42.7354,42.8202,83100.0
2010-08-05 12:30:00,65.59,65.69,65.55,65.56,81900.0,42.8202,42.8855,42.7941,42.8007,81900.0
2010-08-05 12:40:00,65.58,65.59,65.5,65.52,43400.0,42.8137,42.8202,42.7615,42.7745,43400.0
2010-08-05 12:50:00,65.52,65.61,65.5,65.56,54100.0,42.7745,42.8333,42.7615,42.8007,54100.0
2010-08-05 13:00:00,65.58,65.61,65.52,65.61,14700.0,42.8137,42.8333,42.7745,42.8333,14700.0
2010-08-05 13:10:00,65.61,65.65,65.53,65.58,33600.0,42.8333,42.8594,42.7811,42.8137,33600.0
2010-08-05 13:20:00,65.58,65.7,65.53,65.68,41400.0,42.8137,42.8921,42.7811,42.879,41400.0
2010-08-05 13:30:00,65.69,65.73,65.61,65.67,42700.0,42.8855,42.9116,42.8333,42.8725,42700.0
2010-08-05 13:40:00,65.69,65.78,65.59,65.62,93700.0,42.8855,42.9443,42.8202,42.8398,93700.0
2010-08-05 13:50:00,65.61,65.73,65.53,65.62,81300.0,42.8333,42.9116,42.7811,42.8398,81300.0
2010-08-05 14:00:00,65.62,65.66,65.48,65.5,55200.0,42.8398,42.8659,42.7484,42.7615,55200.0
2010-08-05 14:10:00,65.5,65.61,65.49,65.53,56500.0,42.7615,42.8333,42.755,42.7811,56500.0
2010-08-05 14:20:00,65.55,65.56,65.45,65.49,42600.0,42.7941,42.8007,42.7288,42.755,42600.0
2010-08-05 14:30:00,65.48,65.56,65.43,65.49,61500.0,42.7484,42.8007,42.7158,42.755,61500.0
2010-08-05 14:40:00,65.5,65.65,65.49,65.61,69900.0,42.7615,42.8594,42.755,42.8333,69900.0
2010-08-05 14:50:00,65.62,65.65,65.51,65.57,44900.0,42.8398,42.8594,42.768,42.8072,44900.0
2010-08-05 15:00:00,65.57,65.64,65.57,65.62,76800.0,42.8072,42.8529,42.8072,42.8398,76800.0
2010-08-05 15:10:00,65.63,65.64,65.55,65.6,44800.0,42.8464,42.8529,42.7941,42.8268,44800.0
2010-08-05 15:20:00,65.6,65.68,65.52,65.53,57100.0,42.8268,42.879,42.7745,42.7811,57100.0
2010-08-05 15:30:00,65.53,65.62,65.52,65.59,100000.0,42.7811,42.8398,42.7745,42.8202,100000.0
2010-08-05 15:40:00,65.59,65.65,65.57,65.58,139600.0,42.8202,42.8594,42.8072,42.8137,139600.0
2010-08-05 15:50:00,65.59,65.66,65.54,65.64,187600.0,42.8202,42.8659,42.7876,42.8529,187600.0
2010-08-06 09:30:00,65.14,65.23,64.86,64.91,119700.0,42.5265,42.5852,42.3437,42.3763,119700.0
2010-08-06 09:40:00,64.94,65.27,64.91,65.2,93400.0,42.3959,42.6113,42.3763,42.5656,93400.0
2010-08-06 09:50:00,65.19,65.2,64.8,64.97,133300.0,42.5591,42.5656,42.3045,42.4155,133300.0
2010-08-06 10:00:00,64.98,65.15,64.81,65.05,148800.0,42.422,42.533,42.311,42.4677,148800.0
2010-08-06 10:10:00,65.03,65.28,64.95,64.98,210500.0,42.4546,42.6179,42.4024,42.422,210500.0
2010-08-06 10:20:00,64.98,65.06,64.82,64.98,120300.0,42.422,42.4742,42.3175,42.422,120300.0
2010-08-06 10:30:00,64.96,65.09,64.84,64.85,88300.0,42.4089,42.4938,42.3306,42.3371,88300.0
2010-08-06 10:40:00,64.84,64.85,64.48,64.52,194600.0,42.3306,42.3371,42.0956,42.1217,194600.0
2010-08-06 10:50:00,64.51,64.66,64.26,64.42,120000.0,42.1152,42.2131,41.952,42.0564,120000.0
2010-08-06 11:00:00,64.4,64.5,64.17,64.27,114400.0,42.0434,42.1086,41.8932,41.9585,114400.0
2010-08-06 11:10:00,64.28,64.7,64.28,64.56,132900.0,41.965,42.2392,41.965,42.1478,132900.0
2010-08-06 11:20:00,64.57,64.84,64.57,64.83,87500.0,42.1543,42.3306,42.1543,42.3241,87500.0
2010-08-06 11:30:00,64.82,64.89,64.74,64.83,80800.0,42.3175,42.3632,42.2653,42.3241,80800.0
2010-08-06 11:40:00,64.82,64.82,64.6,64.61,47600.0,42.3175,42.3175,42.1739,42.1804,47600.0
2010-08-06 11:50:00,64.62,64.68,64.38,64.5,69500.0,42.187,42.2261,42.0303,42.1086,69500.0
2010-08-06 12:00:00,64.49,64.71,64.44,64.66,41800.0,42.1021,42.2457,42.0695,42.2131,41800.0
2010-08-06 12:10:00,64.65,64.67,64.44,64.49,61900.0,42.2066,42.2196,42.0695,42.1021,61900.0
2010-08-06 12:20:00,64.49,64.55,64.35,64.39,25600.0,42.1021,42.1413,42.0107,42.0368,25600.0
2010-08-06 12:30:00,64.39,64.52,64.36,64.51,18700.0,42.0368,42.1217,42.0172,42.1152,18700.0
2010-08-06 12:40:00,64.52,64.58,64.49,64.54,14600.0,42.1217,42.1609,42.1021,42.1347,14600.0
2010-08-06 12:50:00,64.54,64.68,64.49,64.52,35800.0,42.1347,42.2261,42.1021,42.1217,35800.0
2010-08-06 13:00:00,64.52,64.62,64.41,64.42,42500.0,42.1217,42.187,42.0499,42.0564,42500.0
2010-08-06 13:10:00,64.41,64.48,64.27,64.27,27700.0,42.0499,42.0956,41.9585,41.9585,27700.0
2010-08-06 13:20:00,64.29,64.35,64.17,64.18,82500.0,41.9715,42.0107,41.8932,41.8997,82500.0
2010-08-06 13:30:00,64.17,64.2,64.02,64.08,47300.0,41.8932,41.9128,41.7953,41.8344,47300.0
2010-08-06 13:40:00,64.08,64.12,63.95,63.98,56400.0,41.8344,41.8606,41.7496,41.7692,56400.0
2010-08-06 13:50:00,63.97,63.98,63.76,63.77,57000.0,41.7626,41.7692,41.6255,41.6321,57000.0
2010-08-06 14:00:00,63.78,64.05,63.73,64.01,120000.0,41.6386,41.8149,41.6059,41.7887,120000.0
2010-08-06 14:10:00,64.01,64.15,63.97,64.05,43600.0,41.7887,41.8801,41.7626,41.8149,43600.0
2010-08-06 14:20:00,64.05,64.19,64.01,64.19,41600.0,41.8149,41.9063,41.7887,41.9063,41600.0
2010-08-06 14:30:00,64.19,64.37,64.18,64.31,99200.0,41.9063,42.0238,41.8997,41.9846,99200.0
2010-08-06 14:40:00,64.31,64.45,64.29,64.37,66000.0,41.9846,42.076,41.9715,42.0238,66000.0
2010-08-06 14:50:00,64.37,64.63,64.37,64.56,132700.0,42.0238,42.1935,42.0238,42.1478,132700.0
2010-08-06 15:00:00,64.57,64.64,64.48,64.57,74500.0,42.1543,42.2,42.0956,42.1543,74500.0
2010-08-06 15:10:00,64.6,64.63,64.48,64.59,64800.0,42.1739,42.1935,42.0956,42.1674,64800.0
2010-08-06 15:20:00,64.61,64.83,64.56,64.74,87400.0,42.1804,42.3241,42.1478,42.2653,87400.0
2010-08-06 15:30:00,64.73,64.78,64.61,64.65,79200.0,42.2588,42.2914,42.1804,42.2066,79200.0
2010-08-06 15:40:00,64.65,64.66,64.49,64.56,203900.0,42.2066,42.2131,42.1021,42.1478,203900.0
2010-08-06 15:50:00,64.56,64.75,64.48,64.75,233000.0,42.1478,42.2718,42.0956,42.2718,233000.0
2010-08-09 09:30:00,65.2,65.43,64.72,64.85,92700.0,42.5656,42.7158,42.2523,42.3371,92700.0
2010-08-09 09:40:00,64.84,64.85,64.53,64.63,69400.0,42.3306,42.3371,42.1282,42.1935,69400.0
2010-08-09 09:50:00,64.61,64.66,64.41,64.65,45700.0,42.1804,42.2131,42.0499,42.2066,45700.0
2010-08-09 10:00:00,64.64,64.79,64.57,64.79,52700.0,42.2,42.298,42.1543,42.298,52700.0
2010-08-09 10:10:00,64.81,64.9,64.66,64.66,44200.0,42.311,42.3698,42.2131,42.2131,44200.0
2010-08-09 10:20:00,64.64,64.68,64.53,64.54,41700.0,42.2,42.2261,42.1282,42.1347,41700.0
2010-08-09 10:30:00,64.54,64.82,64.54,64.81,39500.0,42.1347,42.3175,42.1347,42.311,39500.0
2010-08-09 10:40:00,64.8,64.85,64.74,64.74,30900.0,42.3045,42.3371,42.2653,42.2653,30900.0
2010-08-09 10:50:00,64.73,64.84,64.57,64.71,36300.0,42.2588,42.3306,42.1543,42.2457,36300.0
2010-08-09 11:00:00,64.69,64.8,64.57,64.71,48900.0,42.2327,42.3045,42.1543,42.2457,48900.0
2010-08-09 11:10:00,64.71,64.81,64.64,64.74,43700.0,42.2457,42.311,42.2,42.2653,43700.0
2010-08-09 11:20:00,64.73,64.85,64.69,64.8,19000.0,42.2588,42.3371,42.2327,42.3045,19000.0
2010-08-09 11:30:00,64.8,65.05,64.8,65.03,32300.0,42.3045,42.4677,42.3045,42.4546,32300.0
2010-08-09 11:40:00,65.02,65.02,64.93,65.0,32700.0,42.4481,42.4481,42.3894,42.4351,32700.0
2010-08-09 11:50:00,64.99,65.06,64.98,64.99,32800.0,42.4285,42.4742,42.422,42.4285,32800.0
2010-08-09 12:00:00,64.99,65.09,64.98,65.09,43000.0,42.4285,42.4938,42.422,42.4938,43000.0
2010-08-09 12:10:00,65.07,65.16,65.06,65.08,39700.0,42.4808,42.5395,42.4742,42.4873,39700.0
2010-08-09 12:20:00,65.06,65.11,65.0,65.04,34800.0,42.4742,42.5069,42.4351,42.4612,34800.0
2010-08-09 12:30:00,65.04,65.08,64.95,64.99,72400.0,42.4612,42.4873,42.4024,42.4285,72400.0
2010-08-09 12:40:00,64.98,65.04,64.94,65.02,34600.0,42.422,42.4612,42.3959,42.4481,34600.0
2010-08-09 12:50:00,65.03,65.05,64.99,64.99,25300.0,42.4546,42.4677,42.4285,42.4285,25300.0
2010-08-09 13:00:00,64.99,65.05,64.92,64.99,83000.0,42.4285,42.4677,42.3828,42.4285,83000.0
2010-08-09 13:10:00,64.98,65.11,64.98,65.11,60600.0,42.422,42.5069,42.422,42.5069,60600.0
2010-08-09 13:20:00,65.12,65.13,65.07,65.1,38300.0,42.5134,42.5199,42.4808,42.5003,38300.0
2010-08-09 13:30:00,65.12,65.13,65.04,65.05,35600.0,42.5134,42.5199,42.4612,42.4677,35600.0
2010-08-09 13:40:00,65.04,65.11,65.01,65.1,24600.0,42.4612,42.5069,42.4416,42.5003,24600.0
2010-08-09 13:50:00,65.1,65.15,65.01,65.04,24500.0,42.5003,42.533,42.4416,42.4612,24500.0
2010-08-09 14:00:00,65.05,65.11,65.01,65.08,68100.0,42.4677,42.5069,42.4416,42.4873,68100.0
2010-08-09 14:10:00,65.08,65.08,64.95,65.0,30600.0,42.4873,42.4873,42.4024,42.4351,30600.0
2010-08-09 14:20:00,65.0,65.02,64.93,64.93,27300.0,42.4351,42.4481,42.3894,42.3894,27300.0
2010-08-09 14:30:00,64.92,65.03,64.92,64.98,37100.0,42.3828,42.4546,42.3828,42.422,37100.0
2010-08-09 14:40:00,64.99,65.11,64.98,65.04,63000.0,42.4285,42.5069,42.422,42.4612,63000.0
2010-08-09 14:50:00,65.04,65.09,64.99,65.06,32400.0,42.4612,42.4938,42.4285,42.4742,32400.0
2010-08-09 15:00:00,65.06,65.07,64.96,64.98,47600.0,42.4742,42.4808,42.4089,42.422,47600.0
2010-08-09 15:10:00,64.99,65.04,64.96,65.03,86700.0,42.4285,42.4612,42.4089,42.4546,86700.0
2010-08-09 15:20:00,65.01,65.1,65.01,65.07,73100.0,42.4416,42.5003,42.4416,42.4808,73100.0
2010-08-09 15:30:00,65.08,65.12,65.02,65.11,103700.0,42.4873,42.5134,42.4481,42.5069,103700.0
2010-08-09 15:40:00,65.11,65.29,65.09,65.18,327400.0,42.5069,42.6244,42.4938,42.5526,327400.0
2010-08-09 15:50:00,65.2,65.25,65.14,65.22,239900.0,42.5656,42.5983,42.5265,42.5787,239900.0
2010-08-10 09:30:00,64.48,64.8,64.34,64.54,105600.0,42.0956,42.3045,42.0042,42.1347,105600.0
2010-08-10 09:40:00,64.57,64.63,64.39,64.6,85400.0,42.1543,42.1935,42.0368,42.1739,85400.0
2010-08-10 09:50:00,64.57,64.68,64.48,64.52,102700.0,42.1543,42.2261,42.0956,42.1217,102700.0
2010-08-10 10:00:00,64.51,64.54,64.36,64.51,77000.0,42.1152,42.1347,42.0172,42.1152,77000.0
2010-08-10 10:10:00,64.52,64.66,64.43,64.62,81700.0,42.1217,42.2131,42.0629,42.187,81700.0
2010-08-10 10:20:00,64.61,64.81,64.6,64.78,97200.0,42.1804,42.311,42.1739,42.2914,97200.0
2010-08-10 10:30:00,64.78,64.83,64.66,64.74,63400.0,42.2914,42.3241,42.2131,42.2653,63400.0
2010-08-10 10:40:00,64.71,64.78,64.69,64.74,82800.0,42.2457,42.2914,42.2327,42.2653,82800.0
2010-08-10 10:50:00,64.76,64.79,64.58,64.68,50100.0,42.2784,42.298,42.1609,42.2261,50100.0
2010-08-10 11:00:00,64.68,64.84,64.68,64.84,47100.0,42.2261,42.3306,42.2261,42.3306,47100.0
2010-08-10 11:10:00,64.84,64.91,64.79,64.88,45000.0,42.3306,42.3763,42.298,42.3567,45000.0
2010-08-10 11:20:00,64.87,64.96,64.85,64.93,35300.0,42.3502,42.4089,42.3371,42.3894,35300.0
2010-08-10 11:30:00,64.92,65.03,64.89,64.99,101100.0,42.3828,42.4546,42.3632,42.4285,101100.0
2010-08-10 11:40:00,65.0,65.11,64.98,65.09,65900.0,42.4351,42.5069,42.422,42.4938,65900.0
2010-08-10 11:50:00,65.09,65.18,65.04,65.08,39900.0,42.4938,42.5526,42.4612,42.4873,39900.0
2010-08-10 12:00:00,65.08,65.17,65.03,65.11,70600.0,42.4873,42.546,42.4546,42.5069,70600.0
2010-08-10 12:10:00,65.1,65.13,65.04,65.08,38400.0,42.5003,42.5199,42.4612,42.4873,38400.0
2010-08-10 12:20:00,65.06,65.13,65.04,65.05,61200.0,42.4742,42.5199,42.4612,42.4677,61200.0
2010-08-10 12:30:00,65.06,65.1,65.0,65.06,33300.0,42.4742,42.5003,42.4351,42.4742,33300.0
2010-08-10 12:40:00,65.05,65.12,65.02,65.1,42200.0,42.4677,42.5134,42.4481,42.5003,42200.0
2010-08-10 12:50:00,65.1,65.11,65.01,65.08,29600.0,42.5003,42.5069,42.4416,42.4873,29600.0
2010-08-10 13:00:00,65.08,65.09,65.04,65.04,36200.0,42.4873,42.4938,42.4612,42.4612,36200.0
2010-08-10 13:10:00,65.04,65.07,65.0,65.02,64300.0,42.4612,42.4808,42.4351,42.4481,64300.0
2010-08-10 13:20:00,65.02,65.06,64.99,65.04,53800.0,42.4481,42.4742,42.4285,42.4612,53800.0
2010-08-10 13:30:00,65.03,65.14,65.02,65.09,43300.0,42.4546,42.5265,42.4481,42.4938,43300.0
2010-08-10 13:40:00,65.09,65.15,65.03,65.05,17300.0,42.4938,42.533,42.4546,42.4677,17300.0
2010-08-10 13:50:00,65.04,65.1,65.01,65.09,30800.0,42.4612,42.5003,42.4416,42.4938,30800.0
2010-08-10 14:00:00,65.08,65.17,65.07,65.09,33700.0,42.4873,42.546,42.4808,42.4938,33700.0
2010-08-10 14:10:00,65.08,65.55,65.05,65.19,90800.0,42.4873,42.7941,42.4677,42.5591,90800.0
2010-08-10 14:20:00,65.22,65.45,65.18,65.4,154300.0,42.5787,42.7288,42.5526,42.6962,154300.0
2010-08-10 14:30:00,65.42,65.76,65.41,65.65,216700.0,42.7093,42.9312,42.7027,42.8594,216700.0
2010-08-10 14:40:00,65.65,65.78,65.62,65.73,172100.0,42.8594,42.9443,42.8398,42.9116,172100.0
2010-08-10 14:50:00,65.73,65.73,65.55,65.56,206800.0,42.9116,42.9116,42.7941,42.8007,206800.0
2010-08-10 15:00:00,65.55,65.61,65.44,65.61,219700.0,42.7941,42.8333,42.7223,42.8333,219700.0
2010-08-10 15:10:00,65.6,65.61,65.24,65.28,149100.0,42.8268,42.8333,42.5917,42.6179,149100.0
2010-08-10 15:20:00,65.29,65.53,65.23,65.53,107700.0,42.6244,42.7811,42.5852,42.7811,107700.0
2010-08-10 15:30:00,65.53,65.57,65.41,65.51,208900.0,42.7811,42.8072,42.7027,42.768,208900.0
2010-08-10 15:40:00,65.5,65.7,65.49,65.57,264600.0,42.7615,42.8921,42.755,42.8072,264600.0
2010-08-10 15:50:00,65.58,65.65,65.54,65.61,480400.0,42.8137,42.8594,42.7876,42.8333,480400.0
2010-08-11 09:30:00,64.39,64.54,64.17,64.5,147600.0,42.0368,42.1347,41.8932,42.1086,147600.0
2010-08-11 09:40:00,64.51,64.7,64.33,64.67,100700.0,42.1152,42.2392,41.9977,42.2196,100700.0
2010-08-11 09:50:00,64.64,64.71,64.46,64.6,88900.0,42.2,42.2457,42.0825,42.1739,88900.0
2010-08-11 10:00:00,64.58,64.73,64.51,64.66,95300.0,42.1609,42.2588,42.1152,42.2131,95300.0
2010-08-11 10:10:00,64.66,64.67,64.3,64.33,95200.0,42.2131,42.2196,41.9781,41.9977,95200.0
2010-08-11 10:20:00,64.33,64.5,64.31,64.41,96100.0,41.9977,42.1086,41.9846,42.0499,96100.0
2010-08-11 10:30:00,64.41,64.45,64.24,64.33,132300.0,42.0499,42.076,41.9389,41.9977,132300.0
2010-08-11 10:40:00,64.31,64.39,64.23,64.3,95100.0,41.9846,42.0368,41.9324,41.9781,95100.0
2010-08-11 10:50:00,64.29,64.39,64.2,64.25,100100.0,41.9715,42.0368,41.9128,41.9454,100100.0
2010-08-11 11:00:00,64.24,64.28,64.1,64.17,113200.0,41.9389,41.965,41.8475,41.8932,113200.0
2010-08-11 11:10:00,64.17,64.31,64.04,64.08,96500.0,41.8932,41.9846,41.8083,41.8344,96500.0
2010-08-11 11:20:00,64.08,64.26,63.96,64.18,85200.0,41.8344,41.952,41.7561,41.8997,85200.0
2010-08-11 11:30:00,64.18,64.33,64.14,64.33,71300.0,41.8997,41.9977,41.8736,41.9977,71300.0
2010-08-11 11:40:00,64.33,64.4,64.25,64.38,73900.0,41.9977,42.0434,41.9454,42.0303,73900.0
2010-08-11 11:50:00,64.39,64.45,64.28,64.33,56900.0,42.0368,42.076,41.965,41.9977,56900.0
2010-08-11 12:00:00,64.3,64.31,64.23,64.26,58900.0,41.9781,41.9846,41.9324,41.952,58900.0
2010-08-11 12:10:00,64.27,64.4,64.25,64.32,55600.0,41.9585,42.0434,41.9454,41.9911,55600.0
2010-08-11 12:20:00,64.31,64.44,64.29,64.31,46700.0,41.9846,42.0695,41.9715,41.9846,46700.0
2010-08-11 12:30:00,64.3,64.34,64.22,64.28,50800.0,41.9781,42.0042,41.9258,41.965,50800.0
2010-08-11 12:40:00,64.28,64.28,64.01,64.06,62300.0,41.965,41.965,41.7887,41.8214,62300.0
2010-08-11 12:50:00,64.04,64.35,64.0,64.3,113800.0,41.8083,42.0107,41.7822,41.9781,113800.0
2010-08-11 13:00:00,64.31,64.38,64.23,64.35,70700.0,41.9846,42.0303,41.9324,42.0107,70700.0
2010-08-11 13:10:00,64.34,64.41,64.25,64.39,57300.0,42.0042,42.0499,41.9454,42.0368,57300.0
2010-08-11 13:20:00,64.39,64.47,64.31,64.46,74300.0,42.0368,42.0891,41.9846,42.0825,74300.0
2010-08-11 13:30:00,64.47,64.47,64.25,64.28,44100.0,42.0891,42.0891,41.9454,41.965,44100.0
2010-08-11 13:40:00,64.27,64.35,64.18,64.19,72700.0,41.9585,42.0107,41.8997,41.9063,72700.0
2010-08-11 13:50:00,64.18,64.2,64.04,64.07,35000.0,41.8997,41.9128,41.8083,41.8279,35000.0
2010-08-11 14:00:00,64.06,64.24,64.06,64.14,44400.0,41.8214,41.9389,41.8214,41.8736,44400.0
2010-08-11 14:10:00,64.15,64.27,64.13,64.27,62000.0,41.8801,41.9585,41.8671,41.9585,62000.0
2010-08-11 14:20:00,64.27,64.32,64.17,64.24,47500.0,41.9585,41.9911,41.8932,41.9389,47500.0
2010-08-11 14:30:00,64.25,64.27,64.14,64.14,68500.0,41.9454,41.9585,41.8736,41.8736,68500.0
2010-08-11 14:40:00,64.14,64.15,63.96,64.04,96400.0,41.8736,41.8801,41.7561,41.8083,96400.0
2010-08-11 14:50:00,64.05,64.1,63.91,64.06,85700.0,41.8149,41.8475,41.7235,41.8214,85700.0
2010-08-11 15:00:00,64.06,64.1,64.0,64.06,59500.0,41.8214,41.8475,41.7822,41.8214,59500.0
2010-08-11 15:10:00,64.06,64.11,63.88,63.92,95800.0,41.8214,41.854,41.7039,41.73,95800.0
2010-08-11 15:20:00,63.92,64.09,63.88,64.07,132600.0,41.73,41.841,41.7039,41.8279,132600.0
2010-08-11 15:30:00,64.06,64.22,64.02,64.11,208800.0,41.8214,41.9258,41.7953,41.854,208800.0
2010-08-11 15:40:00,64.12,64.15,63.99,64.04,210100.0,41.8606,41.8801,41.7757,41.8083,210100.0
2010-08-11 15:50:00,64.06,64.12,63.97,64.02,371300.0,41.8214,41.8606,41.7626,41.7953,371300.0
2010-08-12 09:30:00,62.79,63.27,62.79,63.12,141700.0,40.9923,41.3056,40.9923,41.2077,141700.0
2010-08-12 09:40:00,63.12,63.46,63.1,63.45,97100.0,41.2077,41.4297,41.1946,41.4231,97100.0
2010-08-12 09:50:00,63.46,63.82,63.22,63.76,132200.0,41.4297,41.6647,41.273,41.6255,132200.0
2010-08-12 10:00:00,63.73,64.05,63.68,63.9,160700.0,41.6059,41.8149,41.5733,41.7169,160700.0
2010-08-12 10:10:00,63.89,63.97,63.78,63.78,70200.0,41.7104,41.7626,41.6386,41.6386,70200.0
2010-08-12 10:20:00,63.81,63.89,63.54,63.62,37300.0,41.6582,41.7104,41.4819,41.5341,37300.0
2010-08-12 10:30:00,63.59,63.6,63.43,63.56,93200.0,41.5145,41.5211,41.4101,41.495,93200.0
2010-08-12 10:40:00,63.54,63.81,63.39,63.54,144200.0,41.4819,41.6582,41.384,41.4819,144200.0
2010-08-12 10:50:00,63.57,63.68,63.51,63.53,47700.0,41.5015,41.5733,41.4623,41.4754,47700.0
2010-08-12 11:00:00,63.53,63.58,63.47,63.47,57300.0,41.4754,41.508,41.4362,41.4362,57300.0
2010-08-12 11:10:00,63.46,63.66,63.41,63.62,28100.0,41.4297,41.5602,41.397,41.5341,28100.0
2010-08-12 11:20:00,63.62,63.84,63.56,63.79,38400.0,41.5341,41.6778,41.495,41.6451,38400.0
2010-08-12 11:30:00,63.8,63.93,63.79,63.84,43700.0,41.6516,41.7365,41.6451,41.6778,43700.0
2010-08-12 11:40:00,63.84,63.9,63.75,63.81,38900.0,41.6778,41.7169,41.619,41.6582,38900.0
2010-08-12 11:50:00,63.81,63.83,63.73,63.76,20100.0,41.6582,41.6712,41.6059,41.6255,20100.0
2010-08-12 12:00:00,63.77,63.8,63.63,63.78,18900.0,41.6321,41.6516,41.5407,41.6386,18900.0
2010-08-12 12:10:00,63.79,63.86,63.76,63.8,19200.0,41.6451,41.6908,41.6255,41.6516,19200.0
2010-08-12 12:20:00,63.8,63.8,63.6,63.6,14500.0,41.6516,41.6516,41.5211,41.5211,14500.0
2010-08-12 12:30:00,63.6,63.66,63.53,63.6,54100.0,41.5211,41.5602,41.4754,41.5211,54100.0
2010-08-12 12:40:00,63.6,63.61,63.5,63.6,23700.0,41.5211,41.5276,41.4558,41.5211,23700.0
2010-08-12 12:50:00,63.61,63.69,63.57,63.68,25200.0,41.5276,41.5798,41.5015,41.5733,25200.0
2010-08-12 13:00:00,63.69,63.71,63.56,63.56,24000.0,41.5798,41.5929,41.495,41.495,24000.0
2010-08-12 13:10:00,63.56,63.64,63.55,63.61,28100.0,41.495,41.5472,41.4884,41.5276,28100.0
2010-08-12 13:20:00,63.62,63.64,63.46,63.49,22200.0,41.5341,41.5472,41.4297,41.4493,22200.0
2010-08-12 13:30:00,63.5,63.53,63.42,63.49,47000.0,41.4558,41.4754,41.4036,41.4493,47000.0
2010-08-12 13:40:00,63.49,63.5,63.35,63.36,28500.0,41.4493,41.4558,41.3579,41.3644,28500.0
2010-08-12 13:50:00,63.36,63.39,63.24,63.27,33100.0,41.3644,41.384,41.286,41.3056,33100.0
2010-08-12 14:00:00,63.25,63.45,63.25,63.45,44300.0,41.2926,41.4231,41.2926,41.4231,44300.0
2010-08-12 14:10:00,63.45,63.47,63.26,63.3,54400.0,41.4231,41.4362,41.2991,41.3252,54400.0
2010-08-12 14:20:00,63.3,63.31,63.19,63.27,48900.0,41.3252,41.3317,41.2534,41.3056,48900.0
2010-08-12 14:30:00,63.26,63.29,63.13,63.18,49000.0,41.2991,41.3187,41.2142,41.2469,49000.0
2010-08-12 14:40:00,63.18,63.23,63.08,63.12,65300.0,41.2469,41.2795,41.1816,41.2077,65300.0
2010-08-12 14:50:00,63.13,63.34,63.11,63.31,45100.0,41.2142,41.3513,41.2012,41.3317,45100.0
2010-08-12 15:00:00,63.3,63.54,63.3,63.53,122100.0,41.3252,41.4819,41.3252,41.4754,122100.0
2010-08-12 15:10:00,63.53,63.62,63.38,63.39,74000.0,41.4754,41.5341,41.3774,41.384,74000.0
2010-08-12 15:20:00,63.4,63.52,63.39,63.47,72200.0,41.3905,41.4688,41.384,41.4362,72200.0
2010-08-12 15:30:00,63.47,63.63,63.46,63.53,69500.0,41.4362,41.5407,41.4297,41.4754,69500.0
2010-08-12 15:40:00,63.53,63.59,63.29,63.57,157500.0,41.4754,41.5145,41.3187,41.5015,157500.0
2010-08-12 15:50:00,63.56,63.58,63.46,63.49,274400.0,41.495,41.508,41.4297,41.4493,274400.0
2010-08-13 09:30:00,63.29,63.93,63.29,63.84,107100.0,41.3187,41.7365,41.3187,41.6778,107100.0
2010-08-13 09:40:00,63.84,64.0,63.51,63.61,63500.0,41.6778,41.7822,41.4623,41.5276,63500.0
2010-08-13 09:50:00,63.6,63.7,63.37,63.6,80400.0,41.5211,41.5864,41.3709,41.5211,80400.0
2010-08-13 10:00:00,63.6,63.85,63.53,63.73,64600.0,41.5211,41.6843,41.4754,41.6059,64600.0
2010-08-13 10:10:00,63.71,63.8,63.62,63.64,50400.0,41.5929,41.6516,41.5341,41.5472,50400.0
2010-08-13 10:20:00,63.63,63.63,63.25,63.41,100800.0,41.5407,41.5407,41.2926,41.397,100800.0
2010-08-13 10:30:00,63.42,63.48,63.25,63.47,75300.0,41.4036,41.4427,41.2926,41.4362,75300.0
2010-08-13 10:40:00,63.48,63.48,63.26,63.27,39100.0,41.4427,41.4427,41.2991,41.3056,39100.0
2010-08-13 10:50:00,63.29,63.32,63.14,63.23,66200.0,41.3187,41.3383,41.2208,41.2795,66200.0
2010-08-13 11:00:00,63.22,63.4,63.14,63.35,47300.0,41.273,41.3905,41.2208,41.3579,47300.0
2010-08-13 11:10:00,63.32,63.37,63.2,63.2,46900.0,41.3383,41.3709,41.2599,41.2599,46900.0
2010-08-13 11:20:00,63.2,63.22,63.08,63.12,43700.0,41.2599,41.273,41.1816,41.2077,43700.0
2010-08-13 11:30:00,63.12,63.15,62.9,62.91,75400.0,41.2077,41.2273,41.0641,41.0706,75400.0
2010-08-13 11:40:00,62.91,63.07,62.9,63.07,59500.0,41.0706,41.1751,41.0641,41.1751,59500.0
2010-08-13 11:50:00,63.07,63.09,62.91,62.92,72400.0,41.1751,41.1881,41.0706,41.0771,72400.0
2010-08-13 12:00:00,62.92,63.04,62.91,63.04,48200.0,41.0771,41.1555,41.0706,41.1555,48200.0
2010-08-13 12:10:00,63.01,63.08,62.97,63.05,38200.0,41.1359,41.1816,41.1098,41.162,38200.0
2010-08-13 12:20:00,63.05,63.16,63.01,63.11,45100.0,41.162,41.2338,41.1359,41.2012,45100.0
2010-08-13 12:30:00,63.11,63.12,62.99,63.02,39400.0,41.2012,41.2077,41.1228,41.1424,39400.0
2010-08-13 12:40:00,63.01,63.14,63.01,63.12,50200.0,41.1359,41.2208,41.1359,41.2077,50200.0
2010-08-13 12:50:00,63.11,63.17,63.06,63.11,58700.0,41.2012,41.2403,41.1685,41.2012,58700.0
2010-08-13 13:00:00,63.12,63.25,63.12,63.2,49700.0,41.2077,41.2926,41.2077,41.2599,49700.0
2010-08-13 13:10:00,63.22,63.34,63.22,63.29,46600.0,41.273,41.3513,41.273,41.3187,46600.0
2010-08-13 13:20:00,63.29,63.29,63.18,63.22,28500.0,41.3187,41.3187,41.2469,41.273,28500.0
2010-08-13 13:30:00,63.22,63.28,63.21,63.24,36800.0,41.273,41.3122,41.2665,41.286,36800.0
2010-08-13 13:40:00,63.24,63.47,63.23,63.44,86200.0,41.286,41.4362,41.2795,41.4166,86200.0
2010-08-13 13:50:00,63.44,63.51,63.43,63.45,79500.0,41.4166,41.4623,41.4101,41.4231,79500.0
2010-08-13 14:00:00,63.44,63.49,63.42,63.46,109500.0,41.4166,41.4493,41.4036,41.4297,109500.0
2010-08-13 14:10:00,63.47,63.53,63.42,63.49,168300.0,41.4362,41.4754,41.4036,41.4493,168300.0
2010-08-13 14:20:00,63.49,63.61,63.46,63.61,200800.0,41.4493,41.5276,41.4297,41.5276,200800.0
2010-08-13 14:30:00,63.61,63.64,63.59,63.61,160800.0,41.5276,41.5472,41.5145,41.5276,160800.0
2010-08-13 14:40:00,63.61,63.94,63.61,63.92,306200.0,41.5276,41.743,41.5276,41.73,306200.0
2010-08-13 14:50:00,63.91,63.94,63.68,63.7,106700.0,41.7235,41.743,41.5733,41.5864,106700.0
2010-08-13 15:00:00,63.7,63.74,63.67,63.72,85900.0,41.5864,41.6125,41.5668,41.5994,85900.0
2010-08-13 15:10:00,63.71,63.73,63.66,63.73,69000.0,41.5929,41.6059,41.5602,41.6059,69000.0
2010-08-13 15:20:00,63.73,63.83,63.72,63.72,107400.0,41.6059,41.6712,41.5994,41.5994,107400.0
2010-08-13 15:30:00,63.73,63.82,63.71,63.78,138200.0,41.6059,41.6647,41.5929,41.6386,138200.0
2010-08-13 15:40:00,63.76,63.78,63.67,63.74,369800.0,41.6255,41.6386,41.5668,41.6125,369800.0
2010-08-13 15:50:00,63.74,63.81,63.69,63.71,468500.0,41.6125,41.6582,41.5798,41.5929,468500.0
2010-08-16 09:30:00,63.83,63.96,63.48,63.58,130100.0,41.6712,41.7561,41.4427,41.508,130100.0
2010-08-16 09:40:00,63.58,63.84,63.56,63.72,91400.0,41.508,41.6778,41.495,41.5994,91400.0
2010-08-16 09:50:00,63.72,63.81,63.43,63.48,81500.0,41.5994,41.6582,41.4101,41.4427,81500.0
2010-08-16 10:00:00,63.45,63.85,63.35,63.65,74300.0,41.4231,41.6843,41.3579,41.5537,74300.0
2010-08-16 10:10:00,63.64,63.85,63.64,63.79,172000.0,41.5472,41.6843,41.5472,41.6451,172000.0
2010-08-16 10:20:00,63.8,63.9,63.78,63.81,105500.0,41.6516,41.7169,41.6386,41.6582,105500.0
2010-08-16 10:30:00,63.81,63.9,63.79,63.9,106600.0,41.6582,41.7169,41.6451,41.7169,106600.0
2010-08-16 10:40:00,63.91,64.05,63.9,64.03,75500.0,41.7235,41.8149,41.7169,41.8018,75500.0
2010-08-16 10:50:00,64.05,64.17,63.98,64.15,91500.0,41.8149,41.8932,41.7692,41.8801,91500.0
2010-08-16 11:00:00,64.15,64.17,63.99,64.0,65900.0,41.8801,41.8932,41.7757,41.7822,65900.0
2010-08-16 11:10:00,64.01,64.04,63.89,63.94,52200.0,41.7887,41.8083,41.7104,41.743,52200.0
2010-08-16 11:20:00,63.93,63.95,63.8,63.82,39800.0,41.7365,41.7496,41.6516,41.6647,39800.0
2010-08-16 11:30:00,63.8,63.92,63.8,63.85,91900.0,41.6516,41.73,41.6516,41.6843,91900.0
2010-08-16 11:40:00,63.86,63.88,63.72,63.77,113000.0,41.6908,41.7039,41.5994,41.6321,113000.0
2010-08-16 11:50:00,63.77,63.83,63.74,63.8,66600.0,41.6321,41.6712,41.6125,41.6516,66600.0
2010-08-16 12:00:00,63.8,63.82,63.73,63.78,46300.0,41.6516,41.6647,41.6059,41.6386,46300.0
2010-08-16 12:10:00,63.78,63.8,63.68,63.76,20400.0,41.6386,41.6516,41.5733,41.6255,20400.0
2010-08-16 12:20:00,63.77,63.77,63.7,63.74,37900.0,41.6321,41.6321,41.5864,41.6125,37900.0
2010-08-16 12:30:00,63.75,63.76,63.66,63.75,39700.0,41.619,41.6255,41.5602,41.619,39700.0
2010-08-16 12:40:00,63.76,63.77,63.66,63.72,34800.0,41.6255,41.6321,41.5602,41.5994,34800.0
2010-08-16 12:50:00,63.72,63.88,63.68,63.86,77000.0,41.5994,41.7039,41.5733,41.6908,77000.0
2010-08-16 13:00:00,63.85,63.86,63.74,63.76,85000.0,41.6843,41.6908,41.6125,41.6255,85000.0
2010-08-16 13:10:00,63.78,63.84,63.74,63.79,29000.0,41.6386,41.6778,41.6125,41.6451,29000.0
2010-08-16 13:20:00,63.78,63.81,63.75,63.77,37600.0,41.6386,41.6582,41.619,41.6321,37600.0
2010-08-16 13:30:00,63.77,63.81,63.66,63.69,57600.0,41.6321,41.6582,41.5602,41.5798,57600.0
2010-08-16 13:40:00,63.7,63.75,63.63,63.65,45500.0,41.5864,41.619,41.5407,41.5537,45500.0
2010-08-16 13:50:00,63.65,63.72,63.62,63.72,43600.0,41.5537,41.5994,41.5341,41.5994,43600.0
2010-08-16 14:00:00,63.72,63.74,63.63,63.67,49900.0,41.5994,41.6125,41.5407,41.5668,49900.0
2010-08-16 14:10:00,63.65,63.65,63.5,63.58,48600.0,41.5537,41.5537,41.4558,41.508,48600.0
2010-08-16 14:20:00,63.58,63.6,63.52,63.55,53300.0,41.508,41.5211,41.4688,41.4884,53300.0
2010-08-16 14:30:00,63.55,63.61,63.52,63.57,28900.0,41.4884,41.5276,41.4688,41.5015,28900.0
2010-08-16 14:40:00,63.57,63.58,63.47,63.5,102400.0,41.5015,41.508,41.4362,41.4558,102400.0
2010-08-16 14:50:00,63.49,63.5,63.2,63.24,121900.0,41.4493,41.4558,41.2599,41.286,121900.0
2010-08-16 15:00:00,63.24,63.44,63.24,63.41,83000.0,41.286,41.4166,41.286,41.397,83000.0
2010-08-16 15:10:00,63.4,63.4,63.27,63.38,76800.0,41.3905,41.3905,41.3056,41.3774,76800.0
2010-08-16 15:20:00,63.39,63.39,63.31,63.34,83300.0,41.384,41.384,41.3317,41.3513,83300.0
2010-08-16 15:30:00,63.34,63.42,63.33,63.38,146000.0,41.3513,41.4036,41.3448,41.3774,146000.0
2010-08-16 15:40:00,63.37,63.5,63.36,63.38,379400.0,41.3709,41.4558,41.3644,41.3774,379400.0
2010-08-16 15:50:00,63.36,63.5,63.34,63.45,355300.0,41.3644,41.4558,41.3513,41.4231,355300.0
2010-08-17 09:30:00,64.12,64.26,63.39,63.42,136500.0,41.8606,41.952,41.384,41.4036,136500.0
2010-08-17 09:40:00,63.42,63.48,63.23,63.45,128900.0,41.4036,41.4427,41.2795,41.4231,128900.0
2010-08-17 09:50:00,63.46,63.54,63.43,63.53,108200.0,41.4297,41.4819,41.4101,41.4754,108200.0
2010-08-17 10:00:00,63.53,63.67,63.49,63.63,97900.0,41.4754,41.5668,41.4493,41.5407,97900.0
2010-08-17 10:10:00,63.63,63.67,63.51,63.54,112000.0,41.5407,41.5668,41.4623,41.4819,112000.0
2010-08-17 10:20:00,63.53,63.64,63.47,63.53,114600.0,41.4754,41.5472,41.4362,41.4754,114600.0
2010-08-17 10:30:00,63.55,63.64,63.52,63.62,41000.0,41.4884,41.5472,41.4688,41.5341,41000.0
2010-08-17 10:40:00,63.62,63.7,63.58,63.65,150100.0,41.5341,41.5864,41.508,41.5537,150100.0
2010-08-17 10:50:00,63.66,63.85,63.65,63.71,227400.0,41.5602,41.6843,41.5537,41.5929,227400.0
2010-08-17 11:00:00,63.72,63.91,63.72,63.9,90500.0,41.5994,41.7235,41.5994,41.7169,90500.0
2010-08-17 11:10:00,63.91,64.12,63.9,64.09,175800.0,41.7235,41.8606,41.7169,41.841,175800.0
2010-08-17 11:20:00,64.08,64.09,63.94,63.98,88200.0,41.8344,41.841,41.743,41.7692,88200.0
2010-08-17 11:30:00,63.98,64.07,63.95,64.06,115600.0,41.7692,41.8279,41.7496,41.8214,115600.0
2010-08-17 11:40:00,64.07,64.2,64.07,64.12,36700.0,41.8279,41.9128,41.8279,41.8606,36700.0
2010-08-17 11:50:00,64.12,64.18,64.06,64.07,49700.0,41.8606,41.8997,41.8214,41.8279,49700.0
2010-08-17 12:00:00,64.08,64.08,63.97,64.0,59800.0,41.8344,41.8344,41.7626,41.7822,59800.0
2010-08-17 12:10:00,64.0,64.04,63.91,63.93,87700.0,41.7822,41.8083,41.7235,41.7365,87700.0
2010-08-17 12:20:00,63.91,64.02,63.88,63.97,51100.0,41.7235,41.7953,41.7039,41.7626,51100.0
2010-08-17 12:30:00,63.98,64.12,63.98,64.11,78800.0,41.7692,41.8606,41.7692,41.854,78800.0
2010-08-17 12:40:00,64.11,64.12,64.02,64.04,66300.0,41.854,41.8606,41.7953,41.8083,66300.0
2010-08-17 12:50:00,64.06,64.14,64.0,64.12,26400.0,41.8214,41.8736,41.7822,41.8606,26400.0
2010-08-17 13:00:00,64.13,64.17,64.1,64.1,41700.0,41.8671,41.8932,41.8475,41.8475,41700.0
2010-08-17 13:10:00,64.11,64.17,64.09,64.13,97700.0,41.854,41.8932,41.841,41.8671,97700.0
2010-08-17 13:20:00,64.13,64.21,64.1,64.2,85800.0,41.8671,41.9193,41.8475,41.9128,85800.0
2010-08-17 13:30:00,64.2,64.21,64.12,64.14,107200.0,41.9128,41.9193,41.8606,41.8736,107200.0
2010-08-17 13:40:00,64.14,64.14,64.01,64.09,44800.0,41.8736,41.8736,41.7887,41.841,44800.0
2010-08-17 13:50:00,64.1,64.12,63.98,64.1,43900.0,41.8475,41.8606,41.7692,41.8475,43900.0
2010-08-17 14:00:00,64.1,64.17,64.05,64.08,59600.0,41.8475,41.8932,41.8149,41.8344,59600.0
2010-08-17 14:10:00,64.09,64.16,63.99,64.0,91400.0,41.841,41.8867,41.7757,41.7822,91400.0
2010-08-17 14:20:00,63.99,64.1,63.97,64.02,80100.0,41.7757,41.8475,41.7626,41.7953,80100.0
2010-08-17 14:30:00,64.03,64.08,64.01,64.02,53300.0,41.8018,41.8344,41.7887,41.7953,53300.0
2010-08-17 14:40:00,64.02,64.11,63.99,64.07,45900.0,41.7953,41.854,41.7757,41.8279,45900.0
2010-08-17 14:50:00,64.07,64.11,63.98,64.02,109600.0,41.8279,41.854,41.7692,41.7953,109600.0
2010-08-17 15:00:00,64.02,64.03,63.89,63.96,91400.0,41.7953,41.8018,41.7104,41.7561,91400.0
2010-08-17 15:10:00,63.97,64.04,63.88,63.99,64200.0,41.7626,41.8083,41.7039,41.7757,64200.0
2010-08-17 15:20:00,63.97,64.02,63.94,64.01,110200.0,41.7626,41.7953,41.743,41.7887,110200.0
2010-08-17 15:30:00,64.0,64.03,63.91,63.97,101400.0,41.7822,41.8018,41.7235,41.7626,101400.0
2010-08-17 15:40:00,63.97,64.01,63.83,63.88,213200.0,41.7626,41.7887,41.6712,41.7039,213200.0
2010-08-17 15:50:00,63.89,63.91,63.77,63.78,301100.0,41.7104,41.7235,41.6321,41.6386,301100.0
2010-08-18 09:30:00,63.74,63.83,63.06,63.12,107200.0,41.6125,41.6712,41.1685,41.2077,107200.0
2010-08-18 09:40:00,63.14,63.2,62.92,62.93,131900.0,41.2208,41.2599,41.0771,41.0837,131900.0
2010-08-18 09:50:00,62.93,63.05,62.85,63.01,67000.0,41.0837,41.162,41.0314,41.1359,67000.0
2010-08-18 10:00:00,63.01,63.17,62.97,63.01,102200.0,41.1359,41.2403,41.1098,41.1359,102200.0
2010-08-18 10:10:00,63.0,63.14,62.94,62.99,83400.0,41.1294,41.2208,41.0902,41.1228,83400.0
2010-08-18 10:20:00,62.98,63.04,62.85,62.86,90700.0,41.1163,41.1555,41.0314,41.038,90700.0
2010-08-18 10:30:00,62.87,63.08,62.77,62.96,179600.0,41.0445,41.1816,40.9792,41.1033,179600.0
2010-08-18 10:40:00,62.99,63.01,62.76,62.76,76000.0,41.1228,41.1359,40.9727,40.9727,76000.0
2010-08-18 10:50:00,62.76,62.82,62.69,62.79,173600.0,40.9727,41.0119,40.927,40.9923,173600.0
2010-08-18 11:00:00,62.81,63.01,62.72,63.0,119600.0,41.0053,41.1359,40.9466,41.1294,119600.0
2010-08-18 11:10:00,63.01,63.09,62.99,63.06,123400.0,41.1359,41.1881,41.1228,41.1685,123400.0
2010-08-18 11:20:00,63.07,63.17,63.01,63.02,85000.0,41.1751,41.2403,41.1359,41.1424,85000.0
2010-08-18 11:30:00,63.04,63.07,62.96,63.0,124200.0,41.1555,41.1751,41.1033,41.1294,124200.0
2010-08-18 11:40:00,63.0,63.03,62.95,63.0,66000.0,41.1294,41.149,41.0967,41.1294,66000.0
2010-08-18 11:50:00,63.02,63.1,62.91,62.98,60000.0,41.1424,41.1946,41.0706,41.1163,60000.0
2010-08-18 12:00:00,62.99,63.01,62.94,63.0,44900.0,41.1228,41.1359,41.0902,41.1294,44900.0
2010-08-18 12:10:00,63.0,63.06,62.99,63.02,15500.0,41.1294,41.1685,41.1228,41.1424,15500.0
2010-08-18 12:20:00,63.03,63.07,62.99,63.02,26800.0,41.149,41.1751,41.1228,41.1424,26800.0
2010-08-18 12:30:00,63.02,63.07,62.98,63.03,39900.0,41.1424,41.1751,41.1163,41.149,39900.0
2010-08-18 12:40:00,63.03,63.06,62.99,63.05,54500.0,41.149,41.1685,41.1228,41.162,54500.0
2010-08-18 12:50:00,63.05,63.16,63.01,63.14,86400.0,41.162,41.2338,41.1359,41.2208,86400.0
2010-08-18 13:00:00,63.14,63.21,63.11,63.15,140700.0,41.2208,41.2665,41.2012,41.2273,140700.0
2010-08-18 13:10:00,63.15,63.45,63.12,63.45,201900.0,41.2273,41.4231,41.2077,41.4231,201900.0
2010-08-18 13:20:00,63.44,63.47,63.38,63.39,92300.0,41.4166,41.4362,41.3774,41.384,92300.0
2010-08-18 13:30:00,63.41,63.5,63.34,63.34,40800.0,41.397,41.4558,41.3513,41.3513,40800.0
2010-08-18 13:40:00,63.34,63.39,63.33,63.33,30700.0,41.3513,41.384,41.3448,41.3448,30700.0
2010-08-18 13:50:00,63.34,63.38,63.29,63.33,46500.0,41.3513,41.3774,41.3187,41.3448,46500.0
2010-08-18 14:00:00,63.33,63.41,63.19,63.21,40900.0,41.3448,41.397,41.2534,41.2665,40900.0
2010-08-18 14:10:00,63.21,63.38,63.2,63.24,71300.0,41.2665,41.3774,41.2599,41.286,71300.0
2010-08-18 14:20:00,63.26,63.32,63.23,63.24,38700.0,41.2991,41.3383,41.2795,41.286,38700.0
2010-08-18 14:30:00,63.23,63.24,63.17,63.22,55100.0,41.2795,41.286,41.2403,41.273,55100.0
2010-08-18 14:40:00,63.22,63.27,63.18,63.24,73400.0,41.273,41.3056,41.2469,41.286,73400.0
2010-08-18 14:50:00,63.24,63.27,63.18,63.22,119700.0,41.286,41.3056,41.2469,41.273,119700.0
2010-08-18 15:00:00,63.23,63.26,63.15,63.17,96300.0,41.2795,41.2991,41.2273,41.2403,96300.0
2010-08-18 15:10:00,63.16,63.21,63.1,63.18,100500.0,41.2338,41.2665,41.1946,41.2469,100500.0
2010-08-18 15:20:00,63.18,63.19,63.12,63.14,94400.0,41.2469,41.2534,41.2077,41.2208,94400.0
2010-08-18 15:30:00,63.14,63.18,63.08,63.13,187600.0,41.2208,41.2469,41.1816,41.2142,187600.0
2010-08-18 15:40:00,63.14,63.16,63.04,63.13,257600.0,41.2208,41.2338,41.1555,41.2142,257600.0
2010-08-18 15:50:00,63.13,63.15,62.91,62.91,455200.0,41.2142,41.2273,41.0706,41.0706,455200.0
2010-08-19 09:30:00,63.12,63.35,62.92,63.13,305300.0,41.2077,41.3579,41.0771,41.2142,305300.0
2010-08-19 09:40:00,63.13,63.38,63.1,63.34,179200.0,41.2142,41.3774,41.1946,41.3513,179200.0
2010-08-19 09:50:00,63.34,63.48,63.15,63.38,235100.0,41.3513,41.4427,41.2273,41.3774,235100.0
2010-08-19 10:00:00,63.37,63.41,63.09,63.25,411900.0,41.3709,41.397,41.1881,41.2926,411900.0
2010-08-19 10:10:00,63.23,63.39,63.1,63.39,173400.0,41.2795,41.384,41.1946,41.384,173400.0
2010-08-19 10:20:00,63.38,63.4,63.25,63.28,147100.0,41.3774,41.3905,41.2926,41.3122,147100.0
2010-08-19 10:30:00,63.29,63.35,63.09,63.13,174300.0,41.3187,41.3579,41.1881,41.2142,174300.0
2010-08-19 10:40:00,63.15,63.45,62.95,63.43,206000.0,41.2273,41.4231,41.0967,41.4101,206000.0
2010-08-19 10:50:00,63.44,63.5,63.17,63.37,112300.0,41.4166,41.4558,41.2403,41.3709,112300.0
2010-08-19 11:00:00,63.34,63.35,63.16,63.27,176100.0,41.3513,41.3579,41.2338,41.3056,176100.0
2010-08-19 11:10:00,63.28,63.28,62.99,63.05,166400.0,41.3122,41.3122,41.1228,41.162,166400.0
2010-08-19 11:20:00,63.05,63.22,63.01,63.16,121200.0,41.162,41.273,41.1359,41.2338,121200.0
2010-08-19 11:30:00,63.16,63.23,63.02,63.17,141500.0,41.2338,41.2795,41.1424,41.2403,141500.0
2010-08-19 11:40:00,63.17,63.23,62.92,62.98,103200.0,41.2403,41.2795,41.0771,41.1163,103200.0
2010-08-19 11:50:00,62.97,63.06,62.83,63.0,133300.0,41.1098,41.1685,41.0184,41.1294,133300.0
2010-08-19 12:00:00,63.0,63.06,62.92,63.0,79800.0,41.1294,41.1685,41.0771,41.1294,79800.0
2010-08-19 12:10:00,63.0,63.02,62.77,62.88,91000.0,41.1294,41.1424,40.9792,41.051,91000.0
2010-08-19 12:20:00,62.89,62.96,62.8,62.82,31200.0,41.0576,41.1033,40.9988,41.0119,31200.0
2010-08-19 12:30:00,62.83,62.98,62.83,62.96,35200.0,41.0184,41.1163,41.0184,41.1033,35200.0
2010-08-19 12:40:00,62.97,63.0,62.87,62.87,49100.0,41.1098,41.1294,41.0445,41.0445,49100.0
2010-08-19 12:50:00,62.88,63.0,62.83,63.0,70200.0,41.051,41.1294,41.0184,41.1294,70200.0
2010-08-19 13:00:00,62.99,63.06,62.98,63.03,126300.0,41.1228,41.1685,41.1163,41.149,126300.0
2010-08-19 13:10:00,63.01,63.06,62.98,63.02,70600.0,41.1359,41.1685,41.1163,41.1424,70600.0
2010-08-19 13:20:00,63.04,63.1,63.01,63.04,75900.0,41.1555,41.1946,41.1359,41.1555,75900.0
2010-08-19 13:30:00,63.05,63.06,62.98,63.02,95400.0,41.162,41.1685,41.1163,41.1424,95400.0
2010-08-19 13:40:00,63.02,63.04,62.91,62.99,110500.0,41.1424,41.1555,41.0706,41.1228,110500.0
2010-08-19 13:50:00,63.0,63.03,62.92,62.94,57200.0,41.1294,41.149,41.0771,41.0902,57200.0
2010-08-19 14:00:00,62.93,62.97,62.86,62.91,86000.0,41.0837,41.1098,41.038,41.0706,86000.0
2010-08-19 14:10:00,62.9,62.96,62.86,62.92,53900.0,41.0641,41.1033,41.038,41.0771,53900.0
2010-08-19 14:20:00,62.91,62.98,62.85,62.9,69600.0,41.0706,41.1163,41.0314,41.0641,69600.0
2010-08-19 14:30:00,62.9,63.02,62.88,62.94,89000.0,41.0641,41.1424,41.051,41.0902,89000.0
2010-08-19 14:40:00,62.93,62.94,62.83,62.9,94300.0,41.0837,41.0902,41.0184,41.0641,94300.0
2010-08-19 14:50:00,62.91,63.05,62.9,62.93,128900.0,41.0706,41.162,41.0641,41.0837,128900.0
2010-08-19 15:00:00,62.95,63.06,62.93,63.01,129600.0,41.0967,41.1685,41.0837,41.1359,129600.0
2010-08-19 15:10:00,63.02,63.18,62.99,63.14,135500.0,41.1424,41.2469,41.1228,41.2208,135500.0
2010-08-19 15:20:00,63.14,63.17,63.06,63.07,159900.0,41.2208,41.2403,41.1685,41.1751,159900.0
2010-08-19 15:30:00,63.07,63.12,62.92,62.98,179800.0,41.1751,41.2077,41.0771,41.1163,179800.0
2010-08-19 15:40:00,62.98,63.05,62.91,63.05,258300.0,41.1163,41.162,41.0706,41.162,258300.0
2010-08-19 15:50:00,63.05,63.09,62.96,62.99,392300.0,41.162,41.1881,41.1033,41.1228,392300.0
2010-08-20 09:30:00,62.5,62.77,62.43,62.51,493600.0,40.8029,40.9792,40.7572,40.8095,493600.0
2010-08-20 09:40:00,62.52,62.55,62.33,62.35,230900.0,40.816,40.8356,40.692,40.705,230900.0
2010-08-20 09:50:00,62.37,62.38,62.21,62.29,118400.0,40.7181,40.7246,40.6136,40.6658,118400.0
2010-08-20 10:00:00,62.28,62.39,62.25,62.33,121200.0,40.6593,40.7311,40.6397,40.692,121200.0
2010-08-20 10:10:00,62.33,62.39,62.25,62.25,150100.0,40.692,40.7311,40.6397,40.6397,150100.0
2010-08-20 10:20:00,62.26,62.31,62.25,62.25,93900.0,40.6463,40.6789,40.6397,40.6397,93900.0
2010-08-20 10:30:00,62.25,62.4,62.15,62.32,95300.0,40.6397,40.7377,40.5744,40.6854,95300.0
2010-08-20 10:40:00,62.33,62.44,62.32,62.33,97400.0,40.692,40.7638,40.6854,40.692,97400.0
2010-08-20 10:50:00,62.32,62.38,62.24,62.26,109000.0,40.6854,40.7246,40.6332,40.6463,109000.0
2010-08-20 11:00:00,62.25,62.27,62.07,62.13,115500.0,40.6397,40.6528,40.5222,40.5614,115500.0
2010-08-20 11:10:00,62.13,62.14,61.94,61.98,88400.0,40.5614,40.5679,40.4373,40.4635,88400.0
2010-08-20 11:20:00,61.99,62.03,61.96,62.03,125200.0,40.47,40.4961,40.4504,40.4961,125200.0
2010-08-20 11:30:00,62.03,62.19,62.0,62.06,91000.0,40.4961,40.6006,40.4765,40.5157,91000.0
2010-08-20 11:40:00,62.05,62.08,61.98,62.0,147500.0,40.5092,40.5287,40.4635,40.4765,147500.0
2010-08-20 11:50:00,62.0,62.07,61.95,62.01,109800.0,40.4765,40.5222,40.4439,40.483,109800.0
2010-08-20 12:00:00,62.01,62.04,61.96,62.01,70600.0,40.483,40.5026,40.4504,40.483,70600.0
2010-08-20 12:10:00,62.02,62.1,62.0,62.0,96200.0,40.4896,40.5418,40.4765,40.4765,96200.0
2010-08-20 12:20:00,62.01,62.03,61.96,61.98,97300.0,40.483,40.4961,40.4504,40.4635,97300.0
2010-08-20 12:30:00,61.98,62.01,61.92,61.96,35300.0,40.4635,40.483,40.4243,40.4504,35300.0
2010-08-20 12:40:00,61.96,61.96,61.9,61.95,24800.0,40.4504,40.4504,40.4112,40.4439,24800.0
2010-08-20 12:50:00,61.96,62.01,61.94,61.97,55800.0,40.4504,40.483,40.4373,40.4569,55800.0
2010-08-20 13:00:00,61.97,62.03,61.96,62.01,57300.0,40.4569,40.4961,40.4504,40.483,57300.0
2010-08-20 13:10:00,62.01,62.12,61.99,62.1,115800.0,40.483,40.5549,40.47,40.5418,115800.0
2010-08-20 13:20:00,62.1,62.14,62.09,62.1,54500.0,40.5418,40.5679,40.5353,40.5418,54500.0
2010-08-20 13:30:00,62.1,62.1,61.96,61.97,56500.0,40.5418,40.5418,40.4504,40.4569,56500.0
2010-08-20 13:40:00,61.97,62.01,61.93,62.01,58900.0,40.4569,40.483,40.4308,40.483,58900.0
2010-08-20 13:50:00,62.02,62.12,62.0,62.01,56300.0,40.4896,40.5549,40.4765,40.483,56300.0
2010-08-20 14:00:00,62.01,62.03,62.0,62.01,40100.0,40.483,40.4961,40.4765,40.483,40100.0
2010-08-20 14:10:00,62.0,62.18,62.0,62.17,97100.0,40.4765,40.594,40.4765,40.5875,97100.0
2010-08-20 14:20:00,62.17,62.22,62.11,62.11,65200.0,40.5875,40.6201,40.5483,40.5483,65200.0
2010-08-20 14:30:00,62.13,62.17,62.1,62.14,74500.0,40.5614,40.5875,40.5418,40.5679,74500.0
2010-08-20 14:40:00,62.14,62.23,62.13,62.2,93000.0,40.5679,40.6267,40.5614,40.6071,93000.0
2010-08-20 14:50:00,62.19,62.25,62.18,62.23,81400.0,40.6006,40.6397,40.594,40.6267,81400.0
2010-08-20 15:00:00,62.22,62.22,62.16,62.2,87400.0,40.6201,40.6201,40.581,40.6071,87400.0
2010-08-20 15:10:00,62.19,62.21,62.11,62.12,95400.0,40.6006,40.6136,40.5483,40.5549,95400.0
2010-08-20 15:20:00,62.12,62.16,62.05,62.15,167900.0,40.5549,40.581,40.5092,40.5744,167900.0
2010-08-20 15:30:00,62.15,62.31,62.15,62.24,235900.0,40.5744,40.6789,40.5744,40.6332,235900.0
2010-08-20 15:40:00,62.23,62.28,62.16,62.18,308400.0,40.6267,40.6593,40.581,40.594,308400.0
2010-08-20 15:50:00,62.17,62.26,62.14,62.15,399300.0,40.5875,40.6463,40.5679,40.5744,399300.0
2010-08-23 09:30:00,62.66,62.67,62.25,62.54,53500.0,40.9074,40.9139,40.6397,40.8291,53500.0
2010-08-23 09:40:00,62.55,62.6,62.44,62.52,77400.0,40.8356,40.8682,40.7638,40.816,77400.0
2010-08-23 09:50:00,62.55,62.61,62.44,62.57,75200.0,40.8356,40.8748,40.7638,40.8486,75200.0
2010-08-23 10:00:00,62.57,62.68,62.5,62.64,64100.0,40.8486,40.9205,40.8029,40.8943,64100.0
2010-08-23 10:10:00,62.65,62.7,62.57,62.59,73700.0,40.9009,40.9335,40.8486,40.8617,73700.0
2010-08-23 10:20:00,62.58,62.63,62.45,62.48,61000.0,40.8552,40.8878,40.7703,40.7899,61000.0
2010-08-23 10:30:00,62.49,62.61,62.48,62.59,68300.0,40.7964,40.8748,40.7899,40.8617,68300.0
2010-08-23 10:40:00,62.6,62.71,62.44,62.48,142600.0,40.8682,40.94,40.7638,40.7899,142600.0
2010-08-23 10:50:00,62.48,62.49,62.33,62.42,44400.0,40.7899,40.7964,40.692,40.7507,44400.0
2010-08-23 11:00:00,62.43,62.63,62.41,62.6,106900.0,40.7572,40.8878,40.7442,40.8682,106900.0
2010-08-23 11:10:00,62.6,62.63,62.48,62.49,42900.0,40.8682,40.8878,40.7899,40.7964,42900.0
2010-08-23 11:20:00,62.5,62.5,62.35,62.49,83200.0,40.8029,40.8029,40.705,40.7964,83200.0
2010-08-23 11:30:00,62.49,62.6,62.42,62.47,53100.0,40.7964,40.8682,40.7507,40.7834,53100.0
2010-08-23 11:40:00,62.44,62.57,62.44,62.5,31900.0,40.7638,40.8486,40.7638,40.8029,31900.0
2010-08-23 11:50:00,62.51,62.59,62.46,62.5,50400.0,40.8095,40.8617,40.7768,40.8029,50400.0
2010-08-23 12:00:00,62.51,62.54,62.46,62.52,27900.0,40.8095,40.8291,40.7768,40.816,27900.0
2010-08-23 12:10:00,62.51,62.56,62.48,62.51,37800.0,40.8095,40.8421,40.7899,40.8095,37800.0
2010-08-23 12:20:00,62.51,62.55,62.5,62.51,30100.0,40.8095,40.8356,40.8029,40.8095,30100.0
2010-08-23 12:30:00,62.53,62.56,62.42,62.51,40500.0,40.8225,40.8421,40.7507,40.8095,40500.0
2010-08-23 12:40:00,62.52,62.52,62.45,62.49,36900.0,40.816,40.816,40.7703,40.7964,36900.0
2010-08-23 12:50:00,62.49,62.53,62.45,62.49,24900.0,40.7964,40.8225,40.7703,40.7964,24900.0
2010-08-23 13:00:00,62.5,62.5,62.43,62.45,31000.0,40.8029,40.8029,40.7572,40.7703,31000.0
2010-08-23 13:10:00,62.44,62.46,62.37,62.44,31900.0,40.7638,40.7768,40.7181,40.7638,31900.0
2010-08-23 13:20:00,62.45,62.46,62.4,62.43,29100.0,40.7703,40.7768,40.7377,40.7572,29100.0
2010-08-23 13:30:00,62.43,62.46,62.32,62.35,37500.0,40.7572,40.7768,40.6854,40.705,37500.0
2010-08-23 13:40:00,62.35,62.42,62.3,62.36,29400.0,40.705,40.7507,40.6724,40.7115,29400.0
2010-08-23 13:50:00,62.37,62.42,62.33,62.41,34900.0,40.7181,40.7507,40.692,40.7442,34900.0
2010-08-23 14:00:00,62.41,62.52,62.37,62.51,27900.0,40.7442,40.816,40.7181,40.8095,27900.0
2010-08-23 14:10:00,62.52,62.59,62.49,62.52,44700.0,40.816,40.8617,40.7964,40.816,44700.0
2010-08-23 14:20:00,62.52,62.57,62.48,62.54,32800.0,40.816,40.8486,40.7899,40.8291,32800.0
2010-08-23 14:30:00,62.54,62.7,62.54,62.67,62200.0,40.8291,40.9335,40.8291,40.9139,62200.0
2010-08-23 14:40:00,62.68,62.76,62.65,62.73,44500.0,40.9205,40.9727,40.9009,40.9531,44500.0
2010-08-23 14:50:00,62.74,62.74,62.59,62.59,39300.0,40.9596,40.9596,40.8617,40.8617,39300.0
2010-08-23 15:00:00,62.58,62.69,62.58,62.65,62500.0,40.8552,40.927,40.8552,40.9009,62500.0
2010-08-23 15:10:00,62.65,62.73,62.64,62.67,70700.0,40.9009,40.9531,40.8943,40.9139,70700.0
2010-08-23 15:20:00,62.67,62.71,62.45,62.52,109800.0,40.9139,40.94,40.7703,40.816,109800.0
2010-08-23 15:30:00,62.52,62.56,62.33,62.4,159400.0,40.816,40.8421,40.692,40.7377,159400.0
2010-08-23 15:40:00,62.4,62.42,62.29,62.4,164600.0,40.7377,40.7507,40.6658,40.7377,164600.0
2010-08-23 15:50:00,62.39,62.41,62.25,62.28,242800.0,40.7311,40.7442,40.6397,40.6593,242800.0
2010-08-24 09:30:00,61.16,61.51,60.96,60.96,282000.0,39.9281,40.1566,39.7976,39.7976,282000.0
2010-08-24 09:40:00,60.98,61.26,60.95,61.14,101500.0,39.8106,39.9934,39.791,39.9151,101500.0
2010-08-24 09:50:00,61.13,61.29,61.07,61.19,118900.0,39.9085,40.013,39.8694,39.9477,118900.0
2010-08-24 10:00:00,61.18,61.21,60.84,61.08,134800.0,39.9412,39.9608,39.7192,39.8759,134800.0
2010-08-24 10:10:00,61.09,61.33,61.09,61.21,141000.0,39.8824,40.0391,39.8824,39.9608,141000.0
2010-08-24 10:20:00,61.21,61.29,61.17,61.22,81400.0,39.9608,40.013,39.9347,39.9673,81400.0
2010-08-24 10:30:00,61.24,61.25,61.0,61.08,61800.0,39.9804,39.9869,39.8237,39.8759,61800.0
2010-08-24 10:40:00,61.09,61.21,61.04,61.07,119000.0,39.8824,39.9608,39.8498,39.8694,119000.0
2010-08-24 10:50:00,61.08,61.44,61.0,61.44,169000.0,39.8759,40.1109,39.8237,40.1109,169000.0
2010-08-24 11:00:00,61.43,61.67,61.36,61.36,109000.0,40.1044,40.2611,40.0587,40.0587,109000.0
2010-08-24 11:10:00,61.34,61.42,61.11,61.18,82700.0,40.0456,40.0979,39.8955,39.9412,82700.0
2010-08-24 11:20:00,61.19,61.29,61.15,61.27,69200.0,39.9477,40.013,39.9216,39.9999,69200.0
2010-08-24 11:30:00,61.28,61.49,61.22,61.44,49700.0,40.0065,40.1436,39.9673,40.1109,49700.0
2010-08-24 11:40:00,61.43,61.61,61.43,61.49,46500.0,40.1044,40.2219,40.1044,40.1436,46500.0
2010-08-24 11:50:00,61.49,61.56,61.43,61.53,27700.0,40.1436,40.1893,40.1044,40.1697,27700.0
2010-08-24 12:00:00,61.53,61.57,61.46,61.51,55500.0,40.1697,40.1958,40.124,40.1566,55500.0
2010-08-24 12:10:00,61.52,61.59,61.39,61.5,48700.0,40.1632,40.2089,40.0783,40.1501,48700.0
2010-08-24 12:20:00,61.5,61.51,61.18,61.21,48400.0,40.1501,40.1566,39.9412,39.9608,48400.0
2010-08-24 12:30:00,61.23,61.26,61.13,61.15,53800.0,39.9738,39.9934,39.9085,39.9216,53800.0
2010-08-24 12:40:00,61.14,61.17,61.09,61.1,36300.0,39.9151,39.9347,39.8824,39.889,36300.0
2010-08-24 12:50:00,61.1,61.19,61.09,61.11,66600.0,39.889,39.9477,39.8824,39.8955,66600.0
2010-08-24 13:00:00,61.11,61.16,61.09,61.12,63900.0,39.8955,39.9281,39.8824,39.902,63900.0
2010-08-24 13:10:00,61.12,61.16,61.09,61.16,49200.0,39.902,39.9281,39.8824,39.9281,49200.0
2010-08-24 13:20:00,61.15,61.43,61.12,61.41,36800.0,39.9216,40.1044,39.902,40.0913,36800.0
2010-08-24 13:30:00,61.42,61.43,61.36,61.41,29900.0,40.0979,40.1044,40.0587,40.0913,29900.0
2010-08-24 13:40:00,61.41,61.43,61.1,61.16,42800.0,40.0913,40.1044,39.889,39.9281,42800.0
2010-08-24 13:50:00,61.18,61.2,61.06,61.09,42100.0,39.9412,39.9542,39.8628,39.8824,42100.0
2010-08-24 14:00:00,61.09,61.17,61.03,61.15,38500.0,39.8824,39.9347,39.8433,39.9216,38500.0
2010-08-24 14:10:00,61.16,61.3,61.1,61.27,62400.0,39.9281,40.0195,39.889,39.9999,62400.0
2010-08-24 14:20:00,61.27,61.27,61.1,61.11,59200.0,39.9999,39.9999,39.889,39.8955,59200.0
2010-08-24 14:30:00,61.13,61.13,61.01,61.1,83600.0,39.9085,39.9085,39.8302,39.889,83600.0
2010-08-24 14:40:00,61.12,61.14,60.94,60.98,90700.0,39.902,39.9151,39.7845,39.8106,90700.0
2010-08-24 14:50:00,60.98,61.01,60.9,60.97,172000.0,39.8106,39.8302,39.7584,39.8041,172000.0
2010-08-24 15:00:00,60.98,61.14,60.97,61.08,123800.0,39.8106,39.9151,39.8041,39.8759,123800.0
2010-08-24 15:10:00,61.07,61.1,60.97,60.98,163200.0,39.8694,39.889,39.8041,39.8106,163200.0
2010-08-24 15:20:00,60.98,61.1,60.86,61.03,178800.0,39.8106,39.889,39.7323,39.8433,178800.0
2010-08-24 15:30:00,61.03,61.09,60.92,61.0,184200.0,39.8433,39.8824,39.7714,39.8237,184200.0
2010-08-24 15:40:00,61.02,61.08,60.97,61.03,301600.0,39.8367,39.8759,39.8041,39.8433,301600.0
2010-08-24 15:50:00,61.05,61.05,60.86,60.96,497000.0,39.8563,39.8563,39.7323,39.7976,497000.0
2010-08-25 09:30:00,60.51,60.51,60.14,60.35,137700.0,39.5038,39.5038,39.2622,39.3993,137700.0
2010-08-25 09:40:00,60.35,60.43,59.91,59.91,200100.0,39.3993,39.4515,39.1121,39.1121,200100.0
2010-08-25 09:50:00,59.91,59.98,59.69,59.88,257500.0,39.1121,39.1578,38.9684,39.0925,257500.0
2010-08-25 10:00:00,59.87,60.18,59.67,60.02,312300.0,39.086,39.2883,38.9554,39.1839,312300.0
2010-08-25 10:10:00,60.02,60.06,59.67,59.74,116200.0,39.1839,39.21,38.9554,39.0011,116200.0
2010-08-25 10:20:00,59.74,59.84,59.63,59.66,107100.0,39.0011,39.0664,38.9293,38.9489,107100.0
2010-08-25 10:30:00,59.65,59.7,59.29,59.47,339300.0,38.9423,38.975,38.7073,38.8248,339300.0
2010-08-25 10:40:00,59.47,59.59,59.46,59.56,313500.0,38.8248,38.9032,38.8183,38.8836,313500.0
2010-08-25 10:50:00,59.56,59.64,59.41,59.58,101500.0,38.8836,38.9358,38.7856,38.8966,101500.0
2010-08-25 11:00:00,59.58,59.8,59.57,59.8,65100.0,38.8966,39.0403,38.8901,39.0403,65100.0
2010-08-25 11:10:00,59.8,59.85,59.61,59.71,114900.0,39.0403,39.0729,38.9162,38.9815,114900.0
2010-08-25 11:20:00,59.7,59.82,59.66,59.71,69500.0,38.975,39.0533,38.9489,38.9815,69500.0
2010-08-25 11:30:00,59.7,59.71,59.55,59.61,48200.0,38.975,38.9815,38.877,38.9162,48200.0
2010-08-25 11:40:00,59.63,59.74,59.61,59.63,41600.0,38.9293,39.0011,38.9162,38.9293,41600.0
2010-08-25 11:50:00,59.62,59.64,59.49,59.52,80800.0,38.9227,38.9358,38.8379,38.8575,80800.0
2010-08-25 12:00:00,59.52,59.62,59.47,59.51,44600.0,38.8575,38.9227,38.8248,38.8509,44600.0
2010-08-25 12:10:00,59.5,59.63,59.44,59.45,63600.0,38.8444,38.9293,38.8052,38.8118,63600.0
2010-08-25 12:20:00,59.44,59.46,59.3,59.32,54600.0,38.8052,38.8183,38.7138,38.7269,54600.0
2010-08-25 12:30:00,59.33,59.38,59.31,59.31,45800.0,38.7334,38.7661,38.7204,38.7204,45800.0
2010-08-25 12:40:00,59.3,59.31,59.18,59.22,40400.0,38.7138,38.7204,38.6355,38.6616,40400.0
2010-08-25 12:50:00,59.24,59.37,59.21,59.35,37000.0,38.6747,38.7595,38.6551,38.7465,37000.0
2010-08-25 13:00:00,59.36,59.41,59.29,59.34,68900.0,38.753,38.7856,38.7073,38.7399,68900.0
2010-08-25 13:10:00,59.34,59.49,59.29,59.49,85500.0,38.7399,38.8379,38.7073,38.8379,85500.0
2010-08-25 13:20:00,59.48,59.57,59.41,59.44,40900.0,38.8313,38.8901,38.7856,38.8052,40900.0
2010-08-25 13:30:00,59.44,59.65,59.41,59.61,38300.0,38.8052,38.9423,38.7856,38.9162,38300.0
2010-08-25 13:40:00,59.6,59.77,59.58,59.75,28400.0,38.9097,39.0207,38.8966,39.0076,28400.0
2010-08-25 13:50:00,59.76,59.76,59.58,59.58,43000.0,39.0141,39.0141,38.8966,38.8966,43000.0
2010-08-25 14:00:00,59.59,59.7,59.56,59.68,39700.0,38.9032,38.975,38.8836,38.9619,39700.0
2010-08-25 14:10:00,59.68,59.85,59.66,59.7,74600.0,38.9619,39.0729,38.9489,38.975,74600.0
2010-08-25 14:20:00,59.71,59.73,59.63,59.65,33900.0,38.9815,38.9946,38.9293,38.9423,33900.0
2010-08-25 14:30:00,59.65,60.01,59.61,60.0,85700.0,38.9423,39.1774,38.9162,39.1708,85700.0
2010-08-25 14:40:00,60.0,60.24,60.0,60.23,106100.0,39.1708,39.3275,39.1708,39.321,106100.0
2010-08-25 14:50:00,60.24,60.25,60.08,60.13,78300.0,39.3275,39.334,39.2231,39.2557,78300.0
2010-08-25 15:00:00,60.14,60.2,60.1,60.1,54300.0,39.2622,39.3014,39.2361,39.2361,54300.0
2010-08-25 15:10:00,60.11,60.2,60.09,60.12,97100.0,39.2426,39.3014,39.2296,39.2492,97100.0
2010-08-25 15:20:00,60.12,60.18,60.07,60.15,133900.0,39.2492,39.2883,39.2165,39.2688,133900.0
2010-08-25 15:30:00,60.15,60.53,60.14,60.48,187900.0,39.2688,39.5168,39.2622,39.4842,187900.0
2010-08-25 15:40:00,60.48,60.61,60.46,60.54,176400.0,39.4842,39.5691,39.4711,39.5234,176400.0
2010-08-25 15:50:00,60.55,60.61,60.41,60.44,239500.0,39.5299,39.5691,39.4385,39.4581,239500.0
2010-08-26 09:30:00,60.77,60.98,60.68,60.7,54700.0,39.6735,39.8106,39.6148,39.6278,54700.0
2010-08-26 09:40:00,60.68,60.81,60.44,60.45,72300.0,39.6148,39.6996,39.4581,39.4646,72300.0
2010-08-26 09:50:00,60.46,60.53,60.32,60.51,115200.0,39.4711,39.5168,39.3797,39.5038,115200.0
2010-08-26 10:00:00,60.5,60.69,60.49,60.67,140500.0,39.4972,39.6213,39.4907,39.6082,140500.0
2010-08-26 10:10:00,60.66,60.89,60.59,60.86,73600.0,39.6017,39.7519,39.556,39.7323,73600.0
2010-08-26 10:20:00,60.86,60.86,60.61,60.67,43600.0,39.7323,39.7323,39.5691,39.6082,43600.0
2010-08-26 10:30:00,60.66,60.81,60.53,60.8,73800.0,39.6017,39.6996,39.5168,39.6931,73800.0
2010-08-26 10:40:00,60.81,60.85,60.75,60.78,74500.0,39.6996,39.7257,39.6605,39.68,74500.0
2010-08-26 10:50:00,60.8,60.85,60.59,60.65,76000.0,39.6931,39.7257,39.556,39.5952,76000.0
2010-08-26 11:00:00,60.66,60.7,60.15,60.2,117100.0,39.6017,39.6278,39.2688,39.3014,117100.0
2010-08-26 11:10:00,60.2,60.24,60.1,60.2,76100.0,39.3014,39.3275,39.2361,39.3014,76100.0
2010-08-26 11:20:00,60.2,60.29,60.15,60.24,41500.0,39.3014,39.3601,39.2688,39.3275,41500.0
2010-08-26 11:30:00,60.25,60.47,60.21,60.35,39000.0,39.334,39.4777,39.3079,39.3993,39000.0
2010-08-26 11:40:00,60.34,60.41,60.21,60.28,30800.0,39.3928,39.4385,39.3079,39.3536,30800.0
2010-08-26 11:50:00,60.27,60.3,60.16,60.28,74200.0,39.3471,39.3667,39.2753,39.3536,74200.0
2010-08-26 12:00:00,60.28,60.36,60.2,60.35,42100.0,39.3536,39.4058,39.3014,39.3993,42100.0
2010-08-26 12:10:00,60.35,60.35,60.12,60.15,35100.0,39.3993,39.3993,39.2492,39.2688,35100.0
2010-08-26 12:20:00,60.14,60.31,60.13,60.25,20500.0,39.2622,39.3732,39.2557,39.334,20500.0
2010-08-26 12:30:00,60.26,60.34,60.23,60.28,19400.0,39.3406,39.3928,39.321,39.3536,19400.0
2010-08-26 12:40:00,60.28,60.29,60.19,60.2,26600.0,39.3536,39.3601,39.2949,39.3014,26600.0
2010-08-26 12:50:00,60.19,60.24,60.02,60.21,34400.0,39.2949,39.3275,39.1839,39.3079,34400.0
2010-08-26 13:00:00,60.23,60.28,60.2,60.21,30300.0,39.321,39.3536,39.3014,39.3079,30300.0
2010-08-26 13:10:00,60.21,60.25,60.16,60.24,32600.0,39.3079,39.334,39.2753,39.3275,32600.0
2010-08-26 13:20:00,60.24,60.34,60.24,60.33,35700.0,39.3275,39.3928,39.3275,39.3863,35700.0
2010-08-26 13:30:00,60.33,60.41,60.31,60.32,21400.0,39.3863,39.4385,39.3732,39.3797,21400.0
2010-08-26 13:40:00,60.32,60.39,60.29,60.3,17400.0,39.3797,39.4254,39.3601,39.3667,17400.0
2010-08-26 13:50:00,60.29,60.31,60.14,60.14,36200.0,39.3601,39.3732,39.2622,39.2622,36200.0
2010-08-26 14:00:00,60.13,60.16,60.0,60.04,70200.0,39.2557,39.2753,39.1708,39.1969,70200.0
2010-08-26 14:10:00,60.04,60.04,59.76,59.86,41800.0,39.1969,39.1969,39.0141,39.0794,41800.0
2010-08-26 14:20:00,59.88,60.02,59.85,59.96,35200.0,39.0925,39.1839,39.0729,39.1447,35200.0
2010-08-26 14:30:00,59.96,59.97,59.74,59.83,46000.0,39.1447,39.1512,39.0011,39.0598,46000.0
2010-08-26 14:40:00,59.85,59.95,59.76,59.78,29100.0,39.0729,39.1382,39.0141,39.0272,29100.0
2010-08-26 14:50:00,59.81,59.82,59.59,59.64,67500.0,39.0468,39.0533,38.9032,38.9358,67500.0
2010-08-26 15:00:00,59.64,59.78,59.63,59.73,41500.0,38.9358,39.0272,38.9293,38.9946,41500.0
2010-08-26 15:10:00,59.75,59.93,59.74,59.91,67900.0,39.0076,39.1251,39.0011,39.1121,67900.0
2010-08-26 15:20:00,59.92,60.09,59.9,60.04,84000.0,39.1186,39.2296,39.1055,39.1969,84000.0
2010-08-26 15:30:00,60.04,60.07,59.97,60.07,69200.0,39.1969,39.2165,39.1512,39.2165,69200.0
2010-08-26 15:40:00,60.06,60.22,60.04,60.12,153500.0,39.21,39.3145,39.1969,39.2492,153500.0
2010-08-26 15:50:00,60.12,60.13,59.79,59.85,268700.0,39.2492,39.2557,39.0337,39.0729,268700.0
2010-08-27 09:30:00,60.06,60.2,59.98,60.0,57700.0,39.21,39.3014,39.1578,39.1708,57700.0
2010-08-27 09:40:00,59.98,59.99,59.69,59.83,117500.0,39.1578,39.1643,38.9684,39.0598,117500.0
2010-08-27 09:50:00,59.84,60.16,59.71,59.76,65100.0,39.0664,39.2753,38.9815,39.0141,65100.0
2010-08-27 10:00:00,59.77,59.9,59.07,59.18,196700.0,39.0207,39.1055,38.5637,38.6355,196700.0
2010-08-27 10:10:00,59.18,59.99,59.17,59.88,168400.0,38.6355,39.1643,38.629,39.0925,168400.0
2010-08-27 10:20:00,59.88,60.17,59.76,60.08,75100.0,39.0925,39.2818,39.0141,39.2231,75100.0
2010-08-27 10:30:00,60.11,60.52,60.05,60.44,83900.0,39.2426,39.5103,39.2035,39.4581,83900.0
2010-08-27 10:40:00,60.45,60.51,60.32,60.49,47600.0,39.4646,39.5038,39.3797,39.4907,47600.0
2010-08-27 10:50:00,60.48,60.56,60.37,60.49,82000.0,39.4842,39.5364,39.4124,39.4907,82000.0
2010-08-27 11:00:00,60.49,60.81,60.49,60.58,154800.0,39.4907,39.6996,39.4907,39.5495,154800.0
2010-08-27 11:10:00,60.58,60.79,60.5,60.57,156300.0,39.5495,39.6866,39.4972,39.5429,156300.0
2010-08-27 11:20:00,60.56,60.58,60.4,60.44,80600.0,39.5364,39.5495,39.432,39.4581,80600.0
2010-08-27 11:30:00,60.43,60.53,60.36,60.38,88300.0,39.4515,39.5168,39.4058,39.4189,88300.0
2010-08-27 11:40:00,60.37,60.46,60.29,60.36,81500.0,39.4124,39.4711,39.3601,39.4058,81500.0
2010-08-27 11:50:00,60.36,60.37,60.29,60.32,136900.0,39.4058,39.4124,39.3601,39.3797,136900.0
2010-08-27 12:00:00,60.33,60.4,60.29,60.35,58300.0,39.3863,39.432,39.3601,39.3993,58300.0
2010-08-27 12:10:00,60.34,60.45,60.33,60.43,33500.0,39.3928,39.4646,39.3863,39.4515,33500.0
2010-08-27 12:20:00,60.45,60.54,60.38,60.47,39100.0,39.4646,39.5234,39.4189,39.4777,39100.0
2010-08-27 12:30:00,60.47,60.59,60.45,60.51,22200.0,39.4777,39.556,39.4646,39.5038,22200.0
2010-08-27 12:40:00,60.51,60.53,60.38,60.4,23300.0,39.5038,39.5168,39.4189,39.432,23300.0
2010-08-27 12:50:00,60.39,60.42,60.23,60.3,23100.0,39.4254,39.445,39.321,39.3667,23100.0
2010-08-27 13:00:00,60.3,60.3,60.19,60.3,34600.0,39.3667,39.3667,39.2949,39.3667,34600.0
2010-08-27 13:10:00,60.31,60.33,60.2,60.27,22100.0,39.3732,39.3863,39.3014,39.3471,22100.0
2010-08-27 13:20:00,60.28,60.41,60.28,60.41,26300.0,39.3536,39.4385,39.3536,39.4385,26300.0
2010-08-27 13:30:00,60.42,60.66,60.38,60.65,38900.0,39.445,39.6017,39.4189,39.5952,38900.0
2010-08-27 13:40:00,60.66,60.7,60.58,60.62,24500.0,39.6017,39.6278,39.5495,39.5756,24500.0
2010-08-27 13:50:00,60.63,60.82,60.61,60.82,23100.0,39.5821,39.7062,39.5691,39.7062,23100.0
2010-08-27 14:00:00,60.8,60.86,60.73,60.79,55900.0,39.6931,39.7323,39.6474,39.6866,55900.0
2010-08-27 14:10:00,60.77,60.82,60.68,60.7,34900.0,39.6735,39.7062,39.6148,39.6278,34900.0
2010-08-27 14:20:00,60.72,60.78,60.65,60.78,41200.0,39.6409,39.68,39.5952,39.68,41200.0
2010-08-27 14:30:00,60.78,60.87,60.75,60.87,21900.0,39.68,39.7388,39.6605,39.7388,21900.0
2010-08-27 14:40:00,60.85,60.89,60.74,60.76,25200.0,39.7257,39.7519,39.6539,39.667,25200.0
2010-08-27 14:50:00,60.76,60.8,60.69,60.76,22600.0,39.667,39.6931,39.6213,39.667,22600.0
2010-08-27 15:00:00,60.75,60.78,60.64,60.77,75600.0,39.6605,39.68,39.5886,39.6735,75600.0
2010-08-27 15:10:00,60.76,60.86,60.72,60.77,81300.0,39.667,39.7323,39.6409,39.6735,81300.0
2010-08-27 15:20:00,60.77,61.13,60.77,61.1,159400.0,39.6735,39.9085,39.6735,39.889,159400.0
2010-08-27 15:30:00,61.1,61.15,60.99,61.01,81300.0,39.889,39.9216,39.8171,39.8302,81300.0
2010-08-27 15:40:00,61.01,61.14,60.99,61.14,207000.0,39.8302,39.9151,39.8171,39.9151,207000.0
2010-08-27 15:50:00,61.14,61.25,61.13,61.18,361900.0,39.9151,39.9869,39.9085,39.9412,361900.0
2010-08-30 09:30:00,60.83,61.55,60.83,61.43,79500.0,39.7127,40.1827,39.7127,40.1044,79500.0
2010-08-30 09:40:00,61.46,61.56,61.39,61.46,29800.0,40.124,40.1893,40.0783,40.124,29800.0
2010-08-30 09:50:00,61.45,61.45,61.26,61.38,28000.0,40.1175,40.1175,39.9934,40.0718,28000.0
2010-08-30 10:00:00,61.38,61.47,61.22,61.45,51400.0,40.0718,40.1305,39.9673,40.1175,51400.0
2010-08-30 10:10:00,61.45,61.46,61.18,61.24,67000.0,40.1175,40.124,39.9412,39.9804,67000.0
2010-08-30 10:20:00,61.24,61.32,61.12,61.3,50600.0,39.9804,40.0326,39.902,40.0195,50600.0
2010-08-30 10:30:00,61.26,61.32,61.19,61.28,48600.0,39.9934,40.0326,39.9477,40.0065,48600.0
2010-08-30 10:40:00,61.27,61.32,61.18,61.29,33800.0,39.9999,40.0326,39.9412,40.013,33800.0
2010-08-30 10:50:00,61.29,61.5,61.29,61.41,41700.0,40.013,40.1501,40.013,40.0913,41700.0
2010-08-30 11:00:00,61.42,61.45,61.21,61.28,49800.0,40.0979,40.1175,39.9608,40.0065,49800.0
2010-08-30 11:10:00,61.29,61.4,61.28,61.37,63600.0,40.013,40.0848,40.0065,40.0652,63600.0
2010-08-30 11:20:00,61.38,61.38,61.18,61.34,47700.0,40.0718,40.0718,39.9412,40.0456,47700.0
2010-08-30 11:30:00,61.34,61.47,61.29,61.45,59200.0,40.0456,40.1305,40.013,40.1175,59200.0
2010-08-30 11:40:00,61.43,61.46,61.09,61.13,50900.0,40.1044,40.124,39.8824,39.9085,50900.0
2010-08-30 11:50:00,61.14,61.22,61.02,61.22,43900.0,39.9151,39.9673,39.8367,39.9673,43900.0
2010-08-30 12:00:00,61.21,61.29,61.21,61.28,51600.0,39.9608,40.013,39.9608,40.0065,51600.0
2010-08-30 12:10:00,61.29,61.31,61.23,61.25,27000.0,40.013,40.0261,39.9738,39.9869,27000.0
2010-08-30 12:20:00,61.25,61.36,61.24,61.36,37800.0,39.9869,40.0587,39.9804,40.0587,37800.0
2010-08-30 12:30:00,61.35,61.44,61.33,61.44,77600.0,40.0522,40.1109,40.0391,40.1109,77600.0
2010-08-30 12:40:00,61.44,61.55,61.43,61.51,34600.0,40.1109,40.1827,40.1044,40.1566,34600.0
2010-08-30 12:50:00,61.52,61.56,61.47,61.49,24600.0,40.1632,40.1893,40.1305,40.1436,24600.0
2010-08-30 13:00:00,61.49,61.56,61.48,61.5,29500.0,40.1436,40.1893,40.137,40.1501,29500.0
2010-08-30 13:10:00,61.5,61.52,61.4,61.42,48100.0,40.1501,40.1632,40.0848,40.0979,48100.0
2010-08-30 13:20:00,61.42,61.42,61.18,61.2,41200.0,40.0979,40.0979,39.9412,39.9542,41200.0
2010-08-30 13:30:00,61.19,61.19,61.06,61.06,24500.0,39.9477,39.9477,39.8628,39.8628,24500.0
2010-08-30 13:40:00,61.05,61.15,61.04,61.08,42300.0,39.8563,39.9216,39.8498,39.8759,42300.0
2010-08-30 13:50:00,61.08,61.1,61.01,61.01,48600.0,39.8759,39.889,39.8302,39.8302,48600.0
2010-08-30 14:00:00,61.01,61.07,60.87,60.94,39600.0,39.8302,39.8694,39.7388,39.7845,39600.0
2010-08-30 14:10:00,60.96,61.01,60.94,61.01,32800.0,39.7976,39.8302,39.7845,39.8302,32800.0
2010-08-30 14:20:00,61.02,61.03,60.92,61.03,28900.0,39.8367,39.8433,39.7714,39.8433,28900.0
2010-08-30 14:30:00,61.03,61.1,60.93,60.94,26200.0,39.8433,39.889,39.778,39.7845,26200.0
2010-08-30 14:40:00,60.96,61.1,60.95,61.03,62500.0,39.7976,39.889,39.791,39.8433,62500.0
2010-08-30 14:50:00,61.02,61.08,61.0,61.0,23800.0,39.8367,39.8759,39.8237,39.8237,23800.0
2010-08-30 15:00:00,61.01,61.06,60.92,60.93,40200.0,39.8302,39.8628,39.7714,39.778,40200.0
2010-08-30 15:10:00,60.94,60.97,60.77,60.85,71300.0,39.7845,39.8041,39.6735,39.7257,71300.0
2010-08-30 15:20:00,60.85,60.89,60.77,60.81,65700.0,39.7257,39.7519,39.6735,39.6996,65700.0
2010-08-30 15:30:00,60.82,60.88,60.76,60.85,78800.0,39.7062,39.7453,39.667,39.7257,78800.0
2010-08-30 15:40:00,60.85,60.88,60.71,60.73,151600.0,39.7257,39.7453,39.6343,39.6474,151600.0
2010-08-30 15:50:00,60.73,60.73,60.46,60.48,320200.0,39.6474,39.6474,39.4711,39.4842,320200.0
2010-08-31 09:30:00,60.17,60.57,60.0,60.57,142600.0,39.2818,39.5429,39.1708,39.5429,142600.0
2010-08-31 09:40:00,60.57,61.03,60.39,61.03,88700.0,39.5429,39.8433,39.4254,39.8433,88700.0
2010-08-31 09:50:00,61.01,61.14,60.64,60.9,160100.0,39.8302,39.9151,39.5886,39.7584,160100.0
2010-08-31 10:00:00,60.82,61.16,60.8,61.14,55100.0,39.7062,39.9281,39.6931,39.9151,55100.0
2010-08-31 10:10:00,61.14,61.32,61.05,61.11,80400.0,39.9151,40.0326,39.8563,39.8955,80400.0
2010-08-31 10:20:00,61.09,61.29,61.07,61.26,61800.0,39.8824,40.013,39.8694,39.9934,61800.0
2010-08-31 10:30:00,61.26,61.37,61.02,61.07,83300.0,39.9934,40.0652,39.8367,39.8694,83300.0
2010-08-31 10:40:00,61.07,61.08,60.82,60.9,72200.0,39.8694,39.8759,39.7062,39.7584,72200.0
2010-08-31 10:50:00,60.88,61.04,60.85,60.99,53000.0,39.7453,39.8498,39.7257,39.8171,53000.0
2010-08-31 11:00:00,61.01,61.11,60.87,60.88,38400.0,39.8302,39.8955,39.7388,39.7453,38400.0
2010-08-31 11:10:00,60.85,60.92,60.74,60.74,47900.0,39.7257,39.7714,39.6539,39.6539,47900.0
2010-08-31 11:20:00,60.76,60.95,60.72,60.83,38400.0,39.667,39.791,39.6409,39.7127,38400.0
2010-08-31 11:30:00,60.82,60.92,60.75,60.8,52500.0,39.7062,39.7714,39.6605,39.6931,52500.0
2010-08-31 11:40:00,60.81,60.83,60.68,60.69,36900.0,39.6996,39.7127,39.6148,39.6213,36900.0
2010-08-31 11:50:00,60.69,60.87,60.67,60.74,27800.0,39.6213,39.7388,39.6082,39.6539,27800.0
2010-08-31 12:00:00,60.76,60.81,60.64,60.64,27000.0,39.667,39.6996,39.5886,39.5886,27000.0
2010-08-31 12:10:00,60.64,60.65,60.55,60.62,27500.0,39.5886,39.5952,39.5299,39.5756,27500.0
2010-08-31 12:20:00,60.61,60.62,60.39,60.39,30500.0,39.5691,39.5756,39.4254,39.4254,30500.0
2010-08-31 12:30:00,60.4,60.49,60.37,60.45,20500.0,39.432,39.4907,39.4124,39.4646,20500.0
2010-08-31 12:40:00,60.45,60.46,60.26,60.42,30000.0,39.4646,39.4711,39.3406,39.445,30000.0
2010-08-31 12:50:00,60.42,60.52,60.33,60.33,35900.0,39.445,39.5103,39.3863,39.3863,35900.0
2010-08-31 13:00:00,60.34,60.43,60.33,60.43,33500.0,39.3928,39.4515,39.3863,39.4515,33500.0
2010-08-31 13:10:00,60.42,60.53,60.41,60.44,26500.0,39.445,39.5168,39.4385,39.4581,26500.0
2010-08-31 13:20:00,60.45,60.53,60.4,60.46,32500.0,39.4646,39.5168,39.432,39.4711,32500.0
2010-08-31 13:30:00,60.46,60.52,60.37,60.48,31900.0,39.4711,39.5103,39.4124,39.4842,31900.0
2010-08-31 13:40:00,60.49,60.52,60.45,60.47,18200.0,39.4907,39.5103,39.4646,39.4777,18200.0
2010-08-31 13:50:00,60.48,60.53,60.44,60.5,17900.0,39.4842,39.5168,39.4581,39.4972,17900.0
2010-08-31 14:00:00,60.5,60.59,60.34,60.53,71300.0,39.4972,39.556,39.3928,39.5168,71300.0
2010-08-31 14:10:00,60.55,60.61,60.25,60.25,49600.0,39.5299,39.5691,39.334,39.334,49600.0
2010-08-31 14:20:00,60.26,60.31,60.14,60.21,53300.0,39.3406,39.3732,39.2622,39.3079,53300.0
2010-08-31 14:30:00,60.22,60.24,60.04,60.09,40000.0,39.3145,39.3275,39.1969,39.2296,40000.0
2010-08-31 14:40:00,60.09,60.15,60.0,60.01,77300.0,39.2296,39.2688,39.1708,39.1774,77300.0
2010-08-31 14:50:00,60.01,60.18,60.0,60.04,52200.0,39.1774,39.2883,39.1708,39.1969,52200.0
2010-08-31 15:00:00,60.04,60.22,60.03,60.16,63100.0,39.1969,39.3145,39.1904,39.2753,63100.0
2010-08-31 15:10:00,60.15,60.15,60.0,60.14,89900.0,39.2688,39.2688,39.1708,39.2622,89900.0
2010-08-31 15:20:00,60.14,60.21,60.07,60.19,64600.0,39.2622,39.3079,39.2165,39.2949,64600.0
2010-08-31 15:30:00,60.2,60.36,60.04,60.1,131400.0,39.3014,39.4058,39.1969,39.2361,131400.0
2010-08-31 15:40:00,60.09,60.6,60.08,60.46,154900.0,39.2296,39.5625,39.2231,39.4711,154900.0
2010-08-31 15:50:00,60.49,60.49,60.15,60.28,181900.0,39.4907,39.4907,39.2688,39.3536,181900.0
2010-09-01 09:30:00,61.02,61.1,60.83,60.97,138900.0,39.8367,39.889,39.7127,39.8041,138900.0
2010-09-01 09:40:00,60.99,61.02,60.9,61.01,81100.0,39.8171,39.8367,39.7584,39.8302,81100.0
2010-09-01 09:50:00,61.01,61.42,61.0,61.38,130200.0,39.8302,40.0979,39.8237,40.0718,130200.0
2010-09-01 10:00:00,61.37,61.97,61.33,61.87,144000.0,40.0652,40.4569,40.0391,40.3916,144000.0
2010-09-01 10:10:00,61.88,62.16,61.81,62.0,104200.0,40.3982,40.581,40.3525,40.4765,104200.0
2010-09-01 10:20:00,62.02,62.04,61.87,61.87,77200.0,40.4896,40.5026,40.3916,40.3916,77200.0
2010-09-01 10:30:00,61.86,62.07,61.83,61.9,100900.0,40.3851,40.5222,40.3655,40.4112,100900.0
2010-09-01 10:40:00,61.9,62.13,61.88,62.09,69500.0,40.4112,40.5614,40.3982,40.5353,69500.0
2010-09-01 10:50:00,62.11,62.29,62.09,62.25,80900.0,40.5483,40.6658,40.5353,40.6397,80900.0
2010-09-01 11:00:00,62.26,62.32,62.15,62.19,97100.0,40.6463,40.6854,40.5744,40.6006,97100.0
2010-09-01 11:10:00,62.18,62.19,61.88,61.9,115200.0,40.594,40.6006,40.3982,40.4112,115200.0
2010-09-01 11:20:00,61.9,61.96,61.83,61.92,52300.0,40.4112,40.4504,40.3655,40.4243,52300.0
2010-09-01 11:30:00,61.91,61.96,61.83,61.84,34200.0,40.4178,40.4504,40.3655,40.3721,34200.0
2010-09-01 11:40:00,61.85,62.01,61.8,61.91,46600.0,40.3786,40.483,40.3459,40.4178,46600.0
2010-09-01 11:50:00,61.92,62.11,61.91,62.05,68500.0,40.4243,40.5483,40.4178,40.5092,68500.0
2010-09-01 12:00:00,62.06,62.12,62.04,62.1,46900.0,40.5157,40.5549,40.5026,40.5418,46900.0
2010-09-01 12:10:00,62.1,62.11,61.97,61.97,54200.0,40.5418,40.5483,40.4569,40.4569,54200.0
2010-09-01 12:20:00,61.98,62.11,61.97,62.04,18300.0,40.4635,40.5483,40.4569,40.5026,18300.0
2010-09-01 12:30:00,62.03,62.06,62.0,62.05,18400.0,40.4961,40.5157,40.4765,40.5092,18400.0
2010-09-01 12:40:00,62.05,62.14,62.02,62.13,33900.0,40.5092,40.5679,40.4896,40.5614,33900.0
2010-09-01 12:50:00,62.12,62.21,62.09,62.15,53100.0,40.5549,40.6136,40.5353,40.5744,53100.0
2010-09-01 13:00:00,62.16,62.2,62.14,62.19,30600.0,40.581,40.6071,40.5679,40.6006,30600.0
2010-09-01 13:10:00,62.18,62.25,62.13,62.18,28400.0,40.594,40.6397,40.5614,40.594,28400.0
2010-09-01 13:20:00,62.17,62.27,62.17,62.26,20600.0,40.5875,40.6528,40.5875,40.6463,20600.0
2010-09-01 13:30:00,62.25,62.31,62.19,62.2,28700.0,40.6397,40.6789,40.6006,40.6071,28700.0
2010-09-01 13:40:00,62.19,62.3,62.16,62.28,53300.0,40.6006,40.6724,40.581,40.6593,53300.0
2010-09-01 13:50:00,62.29,62.34,62.22,62.24,28800.0,40.6658,40.6985,40.6201,40.6332,28800.0
2010-09-01 14:00:00,62.24,62.26,62.17,62.19,43700.0,40.6332,40.6463,40.5875,40.6006,43700.0
2010-09-01 14:10:00,62.19,62.2,62.07,62.09,58500.0,40.6006,40.6071,40.5222,40.5353,58500.0
2010-09-01 14:20:00,62.09,62.16,61.99,62.07,60700.0,40.5353,40.581,40.47,40.5222,60700.0
2010-09-01 14:30:00,62.08,62.14,61.99,62.03,63900.0,40.5287,40.5679,40.47,40.4961,63900.0
2010-09-01 14:40:00,62.04,62.04,61.94,62.01,67500.0,40.5026,40.5026,40.4373,40.483,67500.0
2010-09-01 14:50:00,62.01,62.02,61.93,61.93,70100.0,40.483,40.4896,40.4308,40.4308,70100.0
2010-09-01 15:00:00,61.93,62.15,61.91,62.09,65700.0,40.4308,40.5744,40.4178,40.5353,65700.0
2010-09-01 15:10:00,62.09,62.12,62.03,62.08,40900.0,40.5353,40.5549,40.4961,40.5287,40900.0
2010-09-01 15:20:00,62.08,62.11,61.9,62.05,65700.0,40.5287,40.5483,40.4112,40.5092,65700.0
2010-09-01 15:30:00,62.04,62.21,61.96,62.17,105700.0,40.5026,40.6136,40.4504,40.5875,105700.0
2010-09-01 15:40:00,62.17,62.38,62.16,62.2,208200.0,40.5875,40.7246,40.581,40.6071,208200.0
2010-09-01 15:50:00,62.2,62.32,62.17,62.29,271300.0,40.6071,40.6854,40.5875,40.6658,271300.0
2010-09-02 09:30:00,62.59,62.61,62.1,62.3,76000.0,40.8617,40.8748,40.5418,40.6724,76000.0
2010-09-02 09:40:00,62.28,62.56,62.1,62.56,67200.0,40.6593,40.8421,40.5418,40.8421,67200.0
2010-09-02 09:50:00,62.56,62.7,62.54,62.68,82000.0,40.8421,40.9335,40.8291,40.9205,82000.0
2010-09-02 10:00:00,62.7,62.8,62.53,62.53,88900.0,40.9335,40.9988,40.8225,40.8225,88900.0
2010-09-02 10:10:00,62.53,62.55,62.39,62.44,50300.0,40.8225,40.8356,40.7311,40.7638,50300.0
2010-09-02 10:20:00,62.42,62.61,62.33,62.57,43700.0,40.7507,40.8748,40.692,40.8486,43700.0
2010-09-02 10:30:00,62.61,62.66,62.49,62.66,41100.0,40.8748,40.9074,40.7964,40.9074,41100.0
2010-09-02 10:40:00,62.65,62.71,62.58,62.65,49000.0,40.9009,40.94,40.8552,40.9009,49000.0
2010-09-02 10:50:00,62.66,62.67,62.54,62.59,35700.0,40.9074,40.9139,40.8291,40.8617,35700.0
2010-09-02 11:00:00,62.6,62.66,62.44,62.49,27900.0,40.8682,40.9074,40.7638,40.7964,27900.0
2010-09-02 11:10:00,62.48,62.53,61.9,62.21,106100.0,40.7899,40.8225,40.4112,40.6136,106100.0
2010-09-02 11:20:00,62.21,62.3,62.04,62.25,140800.0,40.6136,40.6724,40.5026,40.6397,140800.0
2010-09-02 11:30:00,62.26,62.6,62.24,62.55,85100.0,40.6463,40.8682,40.6332,40.8356,85100.0
2010-09-02 11:40:00,62.52,62.59,62.46,62.53,34500.0,40.816,40.8617,40.7768,40.8225,34500.0
2010-09-02 11:50:00,62.54,62.76,62.53,62.68,46200.0,40.8291,40.9727,40.8225,40.9205,46200.0
2010-09-02 12:00:00,62.67,62.9,62.64,62.89,54700.0,40.9139,41.0641,40.8943,41.0576,54700.0
2010-09-02 12:10:00,62.89,62.99,62.8,62.86,45500.0,41.0576,41.1228,40.9988,41.038,45500.0
2010-09-02 12:20:00,62.85,62.95,62.83,62.85,31900.0,41.0314,41.0967,41.0184,41.0314,31900.0
2010-09-02 12:30:00,62.83,62.85,62.75,62.8,23200.0,41.0184,41.0314,40.9662,40.9988,23200.0
2010-09-02 12:40:00,62.81,62.85,62.69,62.7,18500.0,41.0053,41.0314,40.927,40.9335,18500.0
2010-09-02 12:50:00,62.7,62.7,62.61,62.65,20900.0,40.9335,40.9335,40.8748,40.9009,20900.0
2010-09-02 13:00:00,62.64,62.72,62.61,62.64,18900.0,40.8943,40.9466,40.8748,40.8943,18900.0
2010-09-02 13:10:00,62.64,62.64,62.52,62.56,28300.0,40.8943,40.8943,40.816,40.8421,28300.0
2010-09-02 13:20:00,62.56,62.65,62.54,62.61,43900.0,40.8421,40.9009,40.8291,40.8748,43900.0
2010-09-02 13:30:00,62.61,62.65,62.58,62.59,17700.0,40.8748,40.9009,40.8552,40.8617,17700.0
2010-09-02 13:40:00,62.61,62.65,62.59,62.64,15500.0,40.8748,40.9009,40.8617,40.8943,15500.0
2010-09-02 13:50:00,62.65,62.65,62.59,62.6,22100.0,40.9009,40.9009,40.8617,40.8682,22100.0
2010-09-02 14:00:00,62.6,62.71,62.59,62.69,40800.0,40.8682,40.94,40.8617,40.927,40800.0
2010-09-02 14:10:00,62.69,62.74,62.67,62.73,54600.0,40.927,40.9596,40.9139,40.9531,54600.0
2010-09-02 14:20:00,62.73,62.77,62.65,62.65,37000.0,40.9531,40.9792,40.9009,40.9009,37000.0
2010-09-02 14:30:00,62.66,62.68,62.61,62.64,85500.0,40.9074,40.9205,40.8748,40.8943,85500.0
2010-09-02 14:40:00,62.63,62.68,62.61,62.66,58100.0,40.8878,40.9205,40.8748,40.9074,58100.0
2010-09-02 14:50:00,62.66,62.76,62.66,62.69,37700.0,40.9074,40.9727,40.9074,40.927,37700.0
2010-09-02 15:00:00,62.69,62.72,62.66,62.7,47800.0,40.927,40.9466,40.9074,40.9335,47800.0
2010-09-02 15:10:00,62.7,62.74,62.64,62.67,68900.0,40.9335,40.9596,40.8943,40.9139,68900.0
2010-09-02 15:20:00,62.68,62.74,62.65,62.72,74200.0,40.9205,40.9596,40.9009,40.9466,74200.0
2010-09-02 15:30:00,62.72,62.8,62.69,62.76,70500.0,40.9466,40.9988,40.927,40.9727,70500.0
2010-09-02 15:40:00,62.75,62.89,62.73,62.88,172800.0,40.9662,41.0576,40.9531,41.051,172800.0
2010-09-02 15:50:00,62.89,62.94,62.83,62.92,215800.0,41.0576,41.0902,41.0184,41.0771,215800.0
2010-09-03 09:30:00,63.23,63.59,63.21,63.59,107600.0,41.2795,41.5145,41.2665,41.5145,107600.0
2010-09-03 09:40:00,63.6,63.8,63.55,63.59,54400.0,41.5211,41.6516,41.4884,41.5145,54400.0
2010-09-03 09:50:00,63.59,63.95,63.59,63.86,68600.0,41.5145,41.7496,41.5145,41.6908,68600.0
2010-09-03 10:00:00,63.86,63.89,63.39,63.53,133000.0,41.6908,41.7104,41.384,41.4754,133000.0
2010-09-03 10:10:00,63.5,63.53,63.33,63.36,56300.0,41.4558,41.4754,41.3448,41.3644,56300.0
2010-09-03 10:20:00,63.39,63.49,63.19,63.24,29900.0,41.384,41.4493,41.2534,41.286,29900.0
2010-09-03 10:30:00,63.25,63.25,63.06,63.24,65700.0,41.2926,41.2926,41.1685,41.286,65700.0
2010-09-03 10:40:00,63.24,63.39,63.17,63.32,34300.0,41.286,41.384,41.2403,41.3383,34300.0
2010-09-03 10:50:00,63.34,63.34,63.18,63.31,23500.0,41.3513,41.3513,41.2469,41.3317,23500.0
2010-09-03 11:00:00,63.3,63.39,63.21,63.39,28800.0,41.3252,41.384,41.2665,41.384,28800.0
2010-09-03 11:10:00,63.41,63.44,63.29,63.39,31000.0,41.397,41.4166,41.3187,41.384,31000.0
2010-09-03 11:20:00,63.39,63.39,63.23,63.23,23100.0,41.384,41.384,41.2795,41.2795,23100.0
2010-09-03 11:30:00,63.23,63.33,63.17,63.24,21600.0,41.2795,41.3448,41.2403,41.286,21600.0
2010-09-03 11:40:00,63.25,63.34,63.24,63.28,15300.0,41.2926,41.3513,41.286,41.3122,15300.0
2010-09-03 11:50:00,63.26,63.37,63.17,63.32,22300.0,41.2991,41.3709,41.2403,41.3383,22300.0
2010-09-03 12:00:00,63.32,63.4,63.27,63.38,75900.0,41.3383,41.3905,41.3056,41.3774,75900.0
2010-09-03 12:10:00,63.37,63.38,63.3,63.37,15100.0,41.3709,41.3774,41.3252,41.3709,15100.0
2010-09-03 12:20:00,63.37,63.4,63.26,63.29,10200.0,41.3709,41.3905,41.2991,41.3187,10200.0
2010-09-03 12:30:00,63.29,63.43,63.28,63.41,25500.0,41.3187,41.4101,41.3122,41.397,25500.0
2010-09-03 12:40:00,63.41,63.41,63.32,63.32,12000.0,41.397,41.397,41.3383,41.3383,12000.0
2010-09-03 12:50:00,63.32,63.45,63.27,63.34,49800.0,41.3383,41.4231,41.3056,41.3513,49800.0
2010-09-03 13:00:00,63.33,63.41,63.3,63.34,12300.0,41.3448,41.397,41.3252,41.3513,12300.0
2010-09-03 13:10:00,63.3,63.41,63.29,63.32,16500.0,41.3252,41.397,41.3187,41.3383,16500.0
2010-09-03 13:20:00,63.33,63.43,63.3,63.39,27300.0,41.3448,41.4101,41.3252,41.384,27300.0
2010-09-03 13:30:00,63.39,63.45,63.38,63.44,41300.0,41.384,41.4231,41.3774,41.4166,41300.0
2010-09-03 13:40:00,63.44,63.61,63.44,63.61,34100.0,41.4166,41.5276,41.4166,41.5276,34100.0
2010-09-03 13:50:00,63.62,63.65,63.57,63.59,20100.0,41.5341,41.5537,41.5015,41.5145,20100.0
2010-09-03 14:00:00,63.59,63.67,63.56,63.62,30400.0,41.5145,41.5668,41.495,41.5341,30400.0
2010-09-03 14:10:00,63.61,63.69,63.56,63.68,21400.0,41.5276,41.5798,41.495,41.5733,21400.0
2010-09-03 14:20:00,63.68,63.7,63.56,63.62,39800.0,41.5733,41.5864,41.495,41.5341,39800.0
2010-09-03 14:30:00,63.61,63.62,63.51,63.51,48900.0,41.5276,41.5341,41.4623,41.4623,48900.0
2010-09-03 14:40:00,63.52,63.54,63.38,63.39,55200.0,41.4688,41.4819,41.3774,41.384,55200.0
2010-09-03 14:50:00,63.4,63.43,63.31,63.32,35900.0,41.3905,41.4101,41.3317,41.3383,35900.0
2010-09-03 15:00:00,63.32,63.4,63.28,63.33,43400.0,41.3383,41.3905,41.3122,41.3448,43400.0
2010-09-03 15:10:00,63.32,63.39,63.32,63.33,34900.0,41.3383,41.384,41.3383,41.3448,34900.0
2010-09-03 15:20:00,63.34,63.45,63.33,63.43,60400.0,41.3513,41.4231,41.3448,41.4101,60400.0
2010-09-03 15:30:00,63.43,63.46,63.26,63.31,61900.0,41.4101,41.4297,41.2991,41.3317,61900.0
2010-09-03 15:40:00,63.31,63.59,63.3,63.47,127500.0,41.3317,41.5145,41.3252,41.4362,127500.0
2010-09-03 15:50:00,63.48,63.55,63.38,63.52,152100.0,41.4427,41.4884,41.3774,41.4688,152100.0
2010-09-07 09:30:00,62.75,63.01,62.68,62.9,75400.0,40.9662,41.1359,40.9205,41.0641,75400.0
2010-09-07 09:40:00,62.9,63.05,62.84,62.87,55600.0,41.0641,41.162,41.0249,41.0445,55600.0
2010-09-07 09:50:00,62.88,62.96,62.75,62.75,50400.0,41.051,41.1033,40.9662,40.9662,50400.0
2010-09-07 10:00:00,62.76,62.81,62.69,62.79,83900.0,40.9727,41.0053,40.927,40.9923,83900.0
2010-09-07 10:10:00,62.79,62.81,62.6,62.62,54800.0,40.9923,41.0053,40.8682,40.8813,54800.0
2010-09-07 10:20:00,62.61,62.71,62.47,62.7,41100.0,40.8748,40.94,40.7834,40.9335,41100.0
2010-09-07 10:30:00,62.7,62.72,62.61,62.7,45900.0,40.9335,40.9466,40.8748,40.9335,45900.0
2010-09-07 10:40:00,62.67,62.78,62.67,62.72,20200.0,40.9139,40.9857,40.9139,40.9466,20200.0
2010-09-07 10:50:00,62.71,62.79,62.62,62.73,41500.0,40.94,40.9923,40.8813,40.9531,41500.0
2010-09-07 11:00:00,62.73,62.76,62.46,62.48,47500.0,40.9531,40.9727,40.7768,40.7899,47500.0
2010-09-07 11:10:00,62.49,62.59,62.41,62.57,49900.0,40.7964,40.8617,40.7442,40.8486,49900.0
2010-09-07 11:20:00,62.58,62.7,62.57,62.63,56000.0,40.8552,40.9335,40.8486,40.8878,56000.0
2010-09-07 11:30:00,62.63,62.82,62.62,62.79,54500.0,40.8878,41.0119,40.8813,40.9923,54500.0
2010-09-07 11:40:00,62.8,62.83,62.77,62.82,28700.0,40.9988,41.0184,40.9792,41.0119,28700.0
2010-09-07 11:50:00,62.83,62.99,62.72,62.92,40400.0,41.0184,41.1228,40.9466,41.0771,40400.0
2010-09-07 12:00:00,62.92,63.01,62.87,62.99,19300.0,41.0771,41.1359,41.0445,41.1228,19300.0
2010-09-07 12:10:00,63.0,63.01,62.91,62.99,31200.0,41.1294,41.1359,41.0706,41.1228,31200.0
2010-09-07 12:20:00,62.96,63.02,62.86,62.97,30800.0,41.1033,41.1424,41.038,41.1098,30800.0
2010-09-07 12:30:00,62.95,63.0,62.9,62.97,56300.0,41.0967,41.1294,41.0641,41.1098,56300.0
2010-09-07 12:40:00,62.97,63.11,62.97,63.11,44000.0,41.1098,41.2012,41.1098,41.2012,44000.0
2010-09-07 12:50:00,63.11,63.14,63.08,63.13,44300.0,41.2012,41.2208,41.1816,41.2142,44300.0
2010-09-07 13:00:00,63.13,63.13,62.94,62.98,25900.0,41.2142,41.2142,41.0902,41.1163,25900.0
2010-09-07 13:10:00,63.0,63.0,62.86,62.93,32400.0,41.1294,41.1294,41.038,41.0837,32400.0
2010-09-07 13:20:00,62.93,63.07,62.85,63.03,32600.0,41.0837,41.1751,41.0314,41.149,32600.0
2010-09-07 13:30:00,63.01,63.12,62.96,63.08,36300.0,41.1359,41.2077,41.1033,41.1816,36300.0
2010-09-07 13:40:00,63.09,63.1,62.94,62.97,24100.0,41.1881,41.1946,41.0902,41.1098,24100.0
2010-09-07 13:50:00,62.98,63.08,62.96,63.08,20100.0,41.1163,41.1816,41.1033,41.1816,20100.0
2010-09-07 14:00:00,63.07,63.1,62.94,62.96,22000.0,41.1751,41.1946,41.0902,41.1033,22000.0
2010-09-07 14:10:00,62.96,63.23,62.95,63.15,42300.0,41.1033,41.2795,41.0967,41.2273,42300.0
2010-09-07 14:20:00,63.16,63.19,63.04,63.04,20200.0,41.2338,41.2534,41.1555,41.1555,20200.0
2010-09-07 14:30:00,63.04,63.06,62.85,62.85,41200.0,41.1555,41.1685,41.0314,41.0314,41200.0
2010-09-07 14:40:00,62.84,62.86,62.74,62.75,45100.0,41.0249,41.038,40.9596,40.9662,45100.0
2010-09-07 14:50:00,62.77,62.78,62.49,62.53,72300.0,40.9792,40.9857,40.7964,40.8225,72300.0
2010-09-07 15:00:00,62.55,62.65,62.5,62.53,65200.0,40.8356,40.9009,40.8029,40.8225,65200.0
2010-09-07 15:10:00,62.53,62.67,62.52,62.63,31800.0,40.8225,40.9139,40.816,40.8878,31800.0
2010-09-07 15:20:00,62.64,62.65,62.53,62.64,46200.0,40.8943,40.9009,40.8225,40.8943,46200.0
2010-09-07 15:30:00,62.62,62.79,62.58,62.76,65300.0,40.8813,40.9923,40.8552,40.9727,65300.0
2010-09-07 15:40:00,62.76,62.89,62.75,62.84,116900.0,40.9727,41.0576,40.9662,41.0249,116900.0
2010-09-07 15:50:00,62.85,62.85,62.69,62.78,281400.0,41.0314,41.0314,40.927,40.9857,281400.0
2010-09-08 09:30:00,63.0,63.35,62.86,63.29,69900.0,41.1294,41.3579,41.038,41.3187,69900.0
2010-09-08 09:40:00,63.31,63.48,63.24,63.28,44800.0,41.3317,41.4427,41.286,41.3122,44800.0
2010-09-08 09:50:00,63.28,63.34,63.1,63.29,55000.0,41.3122,41.3513,41.1946,41.3187,55000.0
2010-09-08 10:00:00,63.28,63.37,63.18,63.27,42900.0,41.3122,41.3709,41.2469,41.3056,42900.0
2010-09-08 10:10:00,63.26,63.36,63.16,63.16,69800.0,41.2991,41.3644,41.2338,41.2338,69800.0
2010-09-08 10:20:00,63.16,63.36,63.16,63.22,44600.0,41.2338,41.3644,41.2338,41.273,44600.0
2010-09-08 10:30:00,63.22,63.44,63.2,63.35,49500.0,41.273,41.4166,41.2599,41.3579,49500.0
2010-09-08 10:40:00,63.36,63.38,63.28,63.32,44900.0,41.3644,41.3774,41.3122,41.3383,44900.0
2010-09-08 10:50:00,63.32,63.32,63.16,63.21,23200.0,41.3383,41.3383,41.2338,41.2665,23200.0
2010-09-08 11:00:00,63.21,63.39,63.18,63.34,61700.0,41.2665,41.384,41.2469,41.3513,61700.0
2010-09-08 11:10:00,63.34,63.44,63.33,63.4,50000.0,41.3513,41.4166,41.3448,41.3905,50000.0
2010-09-08 11:20:00,63.39,63.49,63.39,63.47,66300.0,41.384,41.4493,41.384,41.4362,66300.0
2010-09-08 11:30:00,63.49,63.49,63.35,63.36,28100.0,41.4493,41.4493,41.3579,41.3644,28100.0
2010-09-08 11:40:00,63.35,63.39,63.32,63.37,16800.0,41.3579,41.384,41.3383,41.3709,16800.0
2010-09-08 11:50:00,63.36,63.37,63.3,63.34,24200.0,41.3644,41.3709,41.3252,41.3513,24200.0
2010-09-08 12:00:00,63.35,63.36,63.3,63.36,18000.0,41.3579,41.3644,41.3252,41.3644,18000.0
2010-09-08 12:10:00,63.36,63.36,63.29,63.29,13600.0,41.3644,41.3644,41.3187,41.3187,13600.0
2010-09-08 12:20:00,63.29,63.37,63.28,63.34,33500.0,41.3187,41.3709,41.3122,41.3513,33500.0
2010-09-08 12:30:00,63.34,63.38,63.3,63.37,27800.0,41.3513,41.3774,41.3252,41.3709,27800.0
2010-09-08 12:40:00,63.35,63.53,63.34,63.49,41800.0,41.3579,41.4754,41.3513,41.4493,41800.0
2010-09-08 12:50:00,63.48,63.56,63.44,63.56,28500.0,41.4427,41.495,41.4166,41.495,28500.0
2010-09-08 13:00:00,63.57,63.58,63.53,63.57,35900.0,41.5015,41.508,41.4754,41.5015,35900.0
2010-09-08 13:10:00,63.56,63.59,63.52,63.57,31200.0,41.495,41.5145,41.4688,41.5015,31200.0
2010-09-08 13:20:00,63.57,63.64,63.55,63.61,25100.0,41.5015,41.5472,41.4884,41.5276,25100.0
2010-09-08 13:30:00,63.61,63.63,63.48,63.48,25300.0,41.5276,41.5407,41.4427,41.4427,25300.0
2010-09-08 13:40:00,63.47,63.5,63.22,63.27,34000.0,41.4362,41.4558,41.273,41.3056,34000.0
2010-09-08 13:50:00,63.26,63.33,63.22,63.31,16300.0,41.2991,41.3448,41.273,41.3317,16300.0
2010-09-08 14:00:00,63.28,63.28,63.11,63.15,53800.0,41.3122,41.3122,41.2012,41.2273,53800.0
2010-09-08 14:10:00,63.15,63.36,63.08,63.28,37900.0,41.2273,41.3644,41.1816,41.3122,37900.0
2010-09-08 14:20:00,63.27,63.41,63.26,63.4,19300.0,41.3056,41.397,41.2991,41.3905,19300.0
2010-09-08 14:30:00,63.4,63.43,63.31,63.31,17400.0,41.3905,41.4101,41.3317,41.3317,17400.0
2010-09-08 14:40:00,63.33,63.49,63.33,63.45,23100.0,41.3448,41.4493,41.3448,41.4231,23100.0
2010-09-08 14:50:00,63.44,63.46,63.35,63.38,19700.0,41.4166,41.4297,41.3579,41.3774,19700.0
2010-09-08 15:00:00,63.38,63.47,63.38,63.38,62000.0,41.3774,41.4362,41.3774,41.3774,62000.0
2010-09-08 15:10:00,63.38,63.39,63.26,63.28,82300.0,41.3774,41.384,41.2991,41.3122,82300.0
2010-09-08 15:20:00,63.26,63.3,63.16,63.17,117300.0,41.2991,41.3252,41.2338,41.2403,117300.0
2010-09-08 15:30:00,63.18,63.22,63.09,63.2,123800.0,41.2469,41.273,41.1881,41.2599,123800.0
2010-09-08 15:40:00,63.2,63.21,62.97,63.03,172200.0,41.2599,41.2665,41.1098,41.149,172200.0
2010-09-08 15:50:00,63.03,63.1,62.98,63.1,253500.0,41.149,41.1946,41.1163,41.1946,253500.0
2010-09-09 09:30:00,63.74,63.87,63.51,63.74,81400.0,41.6125,41.6973,41.4623,41.6125,81400.0
2010-09-09 09:40:00,63.74,63.82,63.62,63.62,43100.0,41.6125,41.6647,41.5341,41.5341,43100.0
2010-09-09 09:50:00,63.62,63.91,63.55,63.84,90200.0,41.5341,41.7235,41.4884,41.6778,90200.0
2010-09-09 10:00:00,63.84,63.9,63.73,63.74,78300.0,41.6778,41.7169,41.6059,41.6125,78300.0
2010-09-09 10:10:00,63.73,63.74,63.3,63.33,147900.0,41.6059,41.6125,41.3252,41.3448,147900.0
2010-09-09 10:20:00,63.33,63.64,63.33,63.62,80300.0,41.3448,41.5472,41.3448,41.5341,80300.0
2010-09-09 10:30:00,63.61,63.61,63.27,63.34,45900.0,41.5276,41.5276,41.3056,41.3513,45900.0
2010-09-09 10:40:00,63.34,63.37,63.2,63.23,94600.0,41.3513,41.3709,41.2599,41.2795,94600.0
2010-09-09 10:50:00,63.24,63.24,63.06,63.06,36500.0,41.286,41.286,41.1685,41.1685,36500.0
2010-09-09 11:00:00,63.07,63.5,63.04,63.41,90900.0,41.1751,41.4558,41.1555,41.397,90900.0
2010-09-09 11:10:00,63.41,63.54,63.41,63.46,43600.0,41.397,41.4819,41.397,41.4297,43600.0
2010-09-09 11:20:00,63.47,63.47,63.26,63.38,31500.0,41.4362,41.4362,41.2991,41.3774,31500.0
2010-09-09 11:30:00,63.36,63.38,63.3,63.33,19800.0,41.3644,41.3774,41.3252,41.3448,19800.0
2010-09-09 11:40:00,63.31,63.42,63.28,63.35,40400.0,41.3317,41.4036,41.3122,41.3579,40400.0
2010-09-09 11:50:00,63.33,63.35,63.17,63.18,40000.0,41.3448,41.3579,41.2403,41.2469,40000.0
2010-09-09 12:00:00,63.18,63.2,63.11,63.16,26200.0,41.2469,41.2599,41.2012,41.2338,26200.0
2010-09-09 12:10:00,63.17,63.2,63.15,63.17,26800.0,41.2403,41.2599,41.2273,41.2403,26800.0
2010-09-09 12:20:00,63.17,63.2,63.12,63.2,20300.0,41.2403,41.2599,41.2077,41.2599,20300.0
2010-09-09 12:30:00,63.21,63.22,63.1,63.16,40800.0,41.2665,41.273,41.1946,41.2338,40800.0
2010-09-09 12:40:00,63.16,63.17,62.98,63.0,41100.0,41.2338,41.2403,41.1163,41.1294,41100.0
2010-09-09 12:50:00,63.0,63.02,62.9,62.91,44600.0,41.1294,41.1424,41.0641,41.0706,44600.0
2010-09-09 13:00:00,62.9,62.92,62.8,62.84,33000.0,41.0641,41.0771,40.9988,41.0249,33000.0
2010-09-09 13:10:00,62.83,62.83,62.67,62.78,40500.0,41.0184,41.0184,40.9139,40.9857,40500.0
2010-09-09 13:20:00,62.76,62.76,62.62,62.62,39900.0,40.9727,40.9727,40.8813,40.8813,39900.0
2010-09-09 13:30:00,62.62,62.79,62.57,62.69,60800.0,40.8813,40.9923,40.8486,40.927,60800.0
2010-09-09 13:40:00,62.7,62.73,62.63,62.72,52300.0,40.9335,40.9531,40.8878,40.9466,52300.0
2010-09-09 13:50:00,62.72,62.81,62.6,62.66,57500.0,40.9466,41.0053,40.8682,40.9074,57500.0
2010-09-09 14:00:00,62.67,62.81,62.67,62.71,45800.0,40.9139,41.0053,40.9139,40.94,45800.0
2010-09-09 14:10:00,62.75,62.76,62.65,62.74,25100.0,40.9662,40.9727,40.9009,40.9596,25100.0
2010-09-09 14:20:00,62.72,62.78,62.67,62.73,22900.0,40.9466,40.9857,40.9139,40.9531,22900.0
2010-09-09 14:30:00,62.73,62.85,62.72,62.74,56100.0,40.9531,41.0314,40.9466,40.9596,56100.0
2010-09-09 14:40:00,62.74,62.75,62.68,62.74,52400.0,40.9596,40.9662,40.9205,40.9596,52400.0
2010-09-09 14:50:00,62.74,62.8,62.65,62.78,44000.0,40.9596,40.9988,40.9009,40.9857,44000.0
2010-09-09 15:00:00,62.79,62.92,62.78,62.85,36900.0,40.9923,41.0771,40.9857,41.0314,36900.0
2010-09-09 15:10:00,62.83,62.93,62.83,62.9,29600.0,41.0184,41.0837,41.0184,41.0641,29600.0
2010-09-09 15:20:00,62.91,62.99,62.86,62.91,31400.0,41.0706,41.1228,41.038,41.0706,31400.0
2010-09-09 15:30:00,62.91,63.06,62.91,63.06,60200.0,41.0706,41.1685,41.0706,41.1685,60200.0
2010-09-09 15:40:00,63.06,63.09,62.97,62.99,122500.0,41.1685,41.1881,41.1098,41.1228,122500.0
2010-09-09 15:50:00,62.99,62.99,62.81,62.83,163800.0,41.1228,41.1228,41.0053,41.0184,163800.0
2010-09-10 09:30:00,63.24,63.24,62.85,62.86,167200.0,41.286,41.286,41.0314,41.038,167200.0
2010-09-10 09:40:00,62.87,63.04,62.78,62.8,89800.0,41.0445,41.1555,40.9857,40.9988,89800.0
2010-09-10 09:50:00,62.8,62.97,62.77,62.77,125100.0,40.9988,41.1098,40.9792,40.9792,125100.0
2010-09-10 10:00:00,62.78,62.78,62.51,62.53,147000.0,40.9857,40.9857,40.8095,40.8225,147000.0
2010-09-10 10:10:00,62.54,62.65,62.44,62.62,159300.0,40.8291,40.9009,40.7638,40.8813,159300.0
2010-09-10 10:20:00,62.62,62.71,62.56,62.65,80000.0,40.8813,40.94,40.8421,40.9009,80000.0
2010-09-10 10:30:00,62.64,62.83,62.63,62.71,100400.0,40.8943,41.0184,40.8878,40.94,100400.0
2010-09-10 10:40:00,62.7,62.75,62.63,62.74,86400.0,40.9335,40.9662,40.8878,40.9596,86400.0
2010-09-10 10:50:00,62.74,62.91,62.73,62.87,149800.0,40.9596,41.0706,40.9531,41.0445,149800.0
2010-09-10 11:00:00,62.87,62.9,62.62,62.64,148700.0,41.0445,41.0641,40.8813,40.8943,148700.0
2010-09-10 11:10:00,62.63,62.72,62.6,62.67,105000.0,40.8878,40.9466,40.8682,40.9139,105000.0
2010-09-10 11:20:00,62.68,62.73,62.67,62.72,103200.0,40.9205,40.9531,40.9139,40.9466,103200.0
2010-09-10 11:30:00,62.72,62.73,62.63,62.67,80100.0,40.9466,40.9531,40.8878,40.9139,80100.0
2010-09-10 11:40:00,62.67,62.74,62.62,62.67,72600.0,40.9139,40.9596,40.8813,40.9139,72600.0
2010-09-10 11:50:00,62.67,62.7,62.54,62.64,93000.0,40.9139,40.9335,40.8291,40.8943,93000.0
2010-09-10 12:00:00,62.63,62.69,62.57,62.68,107200.0,40.8878,40.927,40.8486,40.9205,107200.0
2010-09-10 12:10:00,62.67,62.8,62.66,62.77,89600.0,40.9139,40.9988,40.9074,40.9792,89600.0
2010-09-10 12:20:00,62.78,62.88,62.78,62.83,86000.0,40.9857,41.051,40.9857,41.0184,86000.0
2010-09-10 12:30:00,62.83,62.84,62.74,62.84,61700.0,41.0184,41.0249,40.9596,41.0249,61700.0
2010-09-10 12:40:00,62.83,62.88,62.81,62.84,80800.0,41.0184,41.051,41.0053,41.0249,80800.0
2010-09-10 12:50:00,62.84,62.87,62.7,62.72,60600.0,41.0249,41.0445,40.9335,40.9466,60600.0
2010-09-10 13:00:00,62.74,62.8,62.68,62.7,47700.0,40.9596,40.9988,40.9205,40.9335,47700.0
2010-09-10 13:10:00,62.71,62.75,62.59,62.66,43400.0,40.94,40.9662,40.8617,40.9074,43400.0
2010-09-10 13:20:00,62.66,62.67,62.6,62.62,52800.0,40.9074,40.9139,40.8682,40.8813,52800.0
2010-09-10 13:30:00,62.61,62.8,62.6,62.66,44000.0,40.8748,40.9988,40.8682,40.9074,44000.0
2010-09-10 13:40:00,62.67,62.67,62.5,62.51,108800.0,40.9139,40.9139,40.8029,40.8095,108800.0
2010-09-10 13:50:00,62.51,62.55,62.44,62.53,62900.0,40.8095,40.8356,40.7638,40.8225,62900.0
2010-09-10 14:00:00,62.53,62.63,62.49,62.6,72500.0,40.8225,40.8878,40.7964,40.8682,72500.0
2010-09-10 14:10:00,62.6,62.73,62.59,62.7,102500.0,40.8682,40.9531,40.8617,40.9335,102500.0
2010-09-10 14:20:00,62.7,62.81,62.67,62.8,87800.0,40.9335,41.0053,40.9139,40.9988,87800.0
2010-09-10 14:30:00,62.8,62.86,62.74,62.82,54300.0,40.9988,41.038,40.9596,41.0119,54300.0
2010-09-10 14:40:00,62.83,62.84,62.69,62.73,84700.0,41.0184,41.0249,40.927,40.9531,84700.0
2010-09-10 14:50:00,62.74,62.83,62.72,62.81,106400.0,40.9596,41.0184,40.9466,41.0053,106400.0
2010-09-10 15:00:00,62.82,62.83,62.72,62.73,111200.0,41.0119,41.0184,40.9466,40.9531,111200.0
2010-09-10 15:10:00,62.73,62.83,62.71,62.74,121900.0,40.9531,41.0184,40.94,40.9596,121900.0
2010-09-10 15:20:00,62.75,62.76,62.65,62.72,78600.0,40.9662,40.9727,40.9009,40.9466,78600.0
2010-09-10 15:30:00,62.72,62.72,62.6,62.62,126500.0,40.9466,40.9466,40.8682,40.8813,126500.0
2010-09-10 15:40:00,62.62,62.67,62.53,62.53,217900.0,40.8813,40.9139,40.8225,40.8225,217900.0
2010-09-10 15:50:00,62.54,62.54,62.34,62.51,299600.0,40.8291,40.8291,40.6985,40.8095,299600.0
2010-09-13 09:30:00,63.0,63.08,62.16,62.25,194900.0,41.236,41.2883,40.6862,40.7451,194900.0
2010-09-13 09:40:00,62.25,62.42,62.13,62.13,258000.0,40.7451,40.8563,40.6665,40.6665,258000.0
2010-09-13 09:50:00,62.13,62.14,61.47,61.49,293600.0,40.6665,40.6731,40.2345,40.2476,293600.0
2010-09-13 10:00:00,61.49,62.02,61.48,61.99,244300.0,40.2476,40.5945,40.2411,40.5749,244300.0
2010-09-13 10:10:00,61.99,62.09,61.87,62.04,267900.0,40.5749,40.6403,40.4963,40.6076,267900.0
2010-09-13 10:20:00,62.04,62.2,62.01,62.18,101800.0,40.6076,40.7123,40.588,40.6992,101800.0
2010-09-13 10:30:00,62.18,62.29,62.17,62.25,158900.0,40.6992,40.7712,40.6927,40.7451,158900.0
2010-09-13 10:40:00,62.24,62.35,62.17,62.31,102000.0,40.7385,40.8105,40.6927,40.7843,102000.0
2010-09-13 10:50:00,62.31,62.35,62.26,62.3,146500.0,40.7843,40.8105,40.7516,40.7778,146500.0
2010-09-13 11:00:00,62.3,62.32,62.19,62.19,99500.0,40.7778,40.7909,40.7058,40.7058,99500.0
2010-09-13 11:10:00,62.19,62.25,62.19,62.24,121800.0,40.7058,40.7451,40.7058,40.7385,121800.0
2010-09-13 11:20:00,62.24,62.28,62.18,62.25,88700.0,40.7385,40.7647,40.6992,40.7451,88700.0
2010-09-13 11:30:00,62.25,62.27,62.09,62.17,66600.0,40.7451,40.7582,40.6403,40.6927,66600.0
2010-09-13 11:40:00,62.17,62.17,62.0,62.06,96600.0,40.6927,40.6927,40.5814,40.6207,96600.0
2010-09-13 11:50:00,62.06,62.24,62.06,62.23,76300.0,40.6207,40.7385,40.6207,40.732,76300.0
2010-09-13 12:00:00,62.23,62.23,62.02,62.02,56700.0,40.732,40.732,40.5945,40.5945,56700.0
2010-09-13 12:10:00,62.02,62.04,61.77,61.86,134400.0,40.5945,40.6076,40.4309,40.4898,134400.0
2010-09-13 12:20:00,61.85,61.87,61.64,61.79,114300.0,40.4832,40.4963,40.3458,40.444,114300.0
2010-09-13 12:30:00,61.8,61.85,61.75,61.77,80400.0,40.4505,40.4832,40.4178,40.4309,80400.0
2010-09-13 12:40:00,61.77,61.8,61.66,61.77,84900.0,40.4309,40.4505,40.3589,40.4309,84900.0
2010-09-13 12:50:00,61.77,61.92,61.73,61.9,92200.0,40.4309,40.5291,40.4047,40.516,92200.0
2010-09-13 13:00:00,61.9,62.03,61.89,62.0,144600.0,40.516,40.6011,40.5094,40.5814,144600.0
2010-09-13 13:10:00,62.0,62.02,61.87,61.89,63000.0,40.5814,40.5945,40.4963,40.5094,63000.0
2010-09-13 13:20:00,61.9,62.1,61.89,62.05,61700.0,40.516,40.6469,40.5094,40.6142,61700.0
2010-09-13 13:30:00,62.04,62.19,62.03,62.11,86700.0,40.6076,40.7058,40.6011,40.6534,86700.0
2010-09-13 13:40:00,62.11,62.11,62.0,62.03,44800.0,40.6534,40.6534,40.5814,40.6011,44800.0
2010-09-13 13:50:00,62.03,62.04,61.88,61.88,59200.0,40.6011,40.6076,40.5029,40.5029,59200.0
2010-09-13 14:00:00,61.88,61.9,61.76,61.83,122000.0,40.5029,40.516,40.4243,40.4702,122000.0
2010-09-13 14:10:00,61.84,61.84,61.72,61.8,96200.0,40.4767,40.4767,40.3982,40.4505,96200.0
2010-09-13 14:20:00,61.79,61.83,61.68,61.81,160300.0,40.444,40.4702,40.372,40.4571,160300.0
2010-09-13 14:30:00,61.81,61.82,61.75,61.8,102700.0,40.4571,40.4636,40.4178,40.4505,102700.0
2010-09-13 14:40:00,61.8,61.96,61.78,61.92,159300.0,40.4505,40.5552,40.4374,40.5291,159300.0
2010-09-13 14:50:00,61.92,61.97,61.88,61.9,76400.0,40.5291,40.5618,40.5029,40.516,76400.0
2010-09-13 15:00:00,61.91,61.91,61.71,61.72,150900.0,40.5225,40.5225,40.3916,40.3982,150900.0
2010-09-13 15:10:00,61.73,61.75,61.71,61.74,122100.0,40.4047,40.4178,40.3916,40.4113,122100.0
2010-09-13 15:20:00,61.75,61.98,61.74,61.97,190600.0,40.4178,40.5683,40.4113,40.5618,190600.0
2010-09-13 15:30:00,61.97,61.97,61.86,61.87,305600.0,40.5618,40.5618,40.4898,40.4963,305600.0
2010-09-13 15:40:00,61.88,61.93,61.82,61.9,372900.0,40.5029,40.5356,40.4636,40.516,372900.0
2010-09-13 15:50:00,61.9,61.91,61.73,61.73,506000.0,40.516,40.5225,40.4047,40.4047,506000.0
2010-09-14 09:30:00,61.76,61.92,61.42,61.76,256100.0,40.4243,40.5291,40.2018,40.4243,256100.0
2010-09-14 09:40:00,61.76,61.88,61.66,61.72,155500.0,40.4243,40.5029,40.3589,40.3982,155500.0
2010-09-14 09:50:00,61.72,61.88,61.72,61.77,116000.0,40.3982,40.5029,40.3982,40.4309,116000.0
2010-09-14 10:00:00,61.77,61.85,61.66,61.68,135200.0,40.4309,40.4832,40.3589,40.372,135200.0
2010-09-14 10:10:00,61.67,61.85,61.67,61.83,96300.0,40.3654,40.4832,40.3654,40.4702,96300.0
2010-09-14 10:20:00,61.84,61.91,61.77,61.82,85900.0,40.4767,40.5225,40.4309,40.4636,85900.0
2010-09-14 10:30:00,61.83,61.94,61.81,61.87,151700.0,40.4702,40.5422,40.4571,40.4963,151700.0
2010-09-14 10:40:00,61.88,62.28,61.87,62.23,135900.0,40.5029,40.7647,40.4963,40.732,135900.0
2010-09-14 10:50:00,62.23,62.28,62.14,62.21,69800.0,40.732,40.7647,40.6731,40.7189,69800.0
2010-09-14 11:00:00,62.2,62.31,62.06,62.31,133500.0,40.7123,40.7843,40.6207,40.7843,133500.0
2010-09-14 11:10:00,62.3,62.52,62.27,62.36,107400.0,40.7778,40.9218,40.7582,40.8171,107400.0
2010-09-14 11:20:00,62.36,62.37,62.2,62.26,55100.0,40.8171,40.8236,40.7123,40.7516,55100.0
2010-09-14 11:30:00,62.25,62.29,62.05,62.09,37800.0,40.7451,40.7712,40.6142,40.6403,37800.0
2010-09-14 11:40:00,62.1,62.17,62.04,62.09,70100.0,40.6469,40.6927,40.6076,40.6403,70100.0
2010-09-14 11:50:00,62.08,62.33,62.07,62.31,70200.0,40.6338,40.7974,40.6272,40.7843,70200.0
2010-09-14 12:00:00,62.31,62.35,62.21,62.28,47400.0,40.7843,40.8105,40.7189,40.7647,47400.0
2010-09-14 12:10:00,62.29,62.32,62.25,62.31,34900.0,40.7712,40.7909,40.7451,40.7843,34900.0
2010-09-14 12:20:00,62.3,62.32,62.2,62.26,37000.0,40.7778,40.7909,40.7123,40.7516,37000.0
2010-09-14 12:30:00,62.26,62.28,62.2,62.24,41900.0,40.7516,40.7647,40.7123,40.7385,41900.0
2010-09-14 12:40:00,62.24,62.26,62.19,62.21,41600.0,40.7385,40.7516,40.7058,40.7189,41600.0
2010-09-14 12:50:00,62.21,62.21,62.01,62.05,55900.0,40.7189,40.7189,40.588,40.6142,55900.0
2010-09-14 13:00:00,62.06,62.16,62.05,62.11,30300.0,40.6207,40.6862,40.6142,40.6534,30300.0
2010-09-14 13:10:00,62.11,62.14,62.03,62.07,37300.0,40.6534,40.6731,40.6011,40.6272,37300.0
2010-09-14 13:20:00,62.07,62.07,61.94,61.98,28100.0,40.6272,40.6272,40.5422,40.5683,28100.0
2010-09-14 13:30:00,61.97,62.02,61.94,62.0,74800.0,40.5618,40.5945,40.5422,40.5814,74800.0
2010-09-14 13:40:00,61.99,62.04,61.79,61.84,100800.0,40.5749,40.6076,40.444,40.4767,100800.0
2010-09-14 13:50:00,61.84,61.93,61.79,61.93,69600.0,40.4767,40.5356,40.444,40.5356,69600.0
2010-09-14 14:00:00,61.93,62.02,61.92,62.02,40500.0,40.5356,40.5945,40.5291,40.5945,40500.0
2010-09-14 14:10:00,62.02,62.05,61.97,62.04,36200.0,40.5945,40.6142,40.5618,40.6076,36200.0
2010-09-14 14:20:00,62.04,62.13,61.99,62.12,64200.0,40.6076,40.6665,40.5749,40.66,64200.0
2010-09-14 14:30:00,62.11,62.14,62.01,62.13,51800.0,40.6534,40.6731,40.588,40.6665,51800.0
2010-09-14 14:40:00,62.14,62.19,62.11,62.15,46500.0,40.6731,40.7058,40.6534,40.6796,46500.0
2010-09-14 14:50:00,62.15,62.24,62.15,62.23,46800.0,40.6796,40.7385,40.6796,40.732,46800.0
2010-09-14 15:00:00,62.22,62.32,62.22,62.28,78900.0,40.7254,40.7909,40.7254,40.7647,78900.0
2010-09-14 15:10:00,62.27,62.3,62.2,62.21,54200.0,40.7582,40.7778,40.7123,40.7189,54200.0
2010-09-14 15:20:00,62.22,62.35,62.21,62.26,99700.0,40.7254,40.8105,40.7189,40.7516,99700.0
2010-09-14 15:30:00,62.26,62.4,62.26,62.37,106700.0,40.7516,40.8432,40.7516,40.8236,106700.0
2010-09-14 15:40:00,62.38,62.38,62.02,62.13,186500.0,40.8302,40.8302,40.5945,40.6665,186500.0
2010-09-14 15:50:00,62.13,62.13,61.95,61.96,192800.0,40.6665,40.6665,40.5487,40.5552,192800.0
2010-09-15 09:30:00,61.75,61.77,61.41,61.44,154700.0,40.4178,40.4309,40.1953,40.2149,154700.0
2010-09-15 09:40:00,61.44,61.67,61.42,61.54,103400.0,40.2149,40.3654,40.2018,40.2803,103400.0
2010-09-15 09:50:00,61.54,61.61,61.45,61.6,99200.0,40.2803,40.3262,40.2214,40.3196,99200.0
2010-09-15 10:00:00,61.58,61.76,61.56,61.76,68400.0,40.3065,40.4243,40.2934,40.4243,68400.0
2010-09-15 10:10:00,61.77,61.79,61.59,61.65,94500.0,40.4309,40.444,40.3131,40.3523,94500.0
2010-09-15 10:20:00,61.63,61.69,61.41,61.43,71300.0,40.3393,40.3785,40.1953,40.2083,71300.0
2010-09-15 10:30:00,61.45,61.65,61.45,61.58,95000.0,40.2214,40.3523,40.2214,40.3065,95000.0
2010-09-15 10:40:00,61.58,61.65,61.52,61.52,43700.0,40.3065,40.3523,40.2673,40.2673,43700.0
2010-09-15 10:50:00,61.51,61.66,61.43,61.63,90800.0,40.2607,40.3589,40.2083,40.3393,90800.0
2010-09-15 11:00:00,61.65,61.66,61.44,61.48,52300.0,40.3523,40.3589,40.2149,40.2411,52300.0
2010-09-15 11:10:00,61.5,61.62,61.45,61.61,78100.0,40.2542,40.3327,40.2214,40.3262,78100.0
2010-09-15 11:20:00,61.61,61.62,61.53,61.56,101800.0,40.3262,40.3327,40.2738,40.2934,101800.0
2010-09-15 11:30:00,61.55,61.69,61.52,61.65,75700.0,40.2869,40.3785,40.2673,40.3523,75700.0
2010-09-15 11:40:00,61.65,61.74,61.64,61.7,82000.0,40.3523,40.4113,40.3458,40.3851,82000.0
2010-09-15 11:50:00,61.69,61.77,61.63,61.73,42500.0,40.3785,40.4309,40.3393,40.4047,42500.0
2010-09-15 12:00:00,61.73,61.97,61.73,61.8,74800.0,40.4047,40.5618,40.4047,40.4505,74800.0
2010-09-15 12:10:00,61.81,61.89,61.74,61.8,28300.0,40.4571,40.5094,40.4113,40.4505,28300.0
2010-09-15 12:20:00,61.8,61.89,61.8,61.84,37100.0,40.4505,40.5094,40.4505,40.4767,37100.0
2010-09-15 12:30:00,61.83,61.91,61.82,61.87,25400.0,40.4702,40.5225,40.4636,40.4963,25400.0
2010-09-15 12:40:00,61.86,61.87,61.7,61.78,19500.0,40.4898,40.4963,40.3851,40.4374,19500.0
2010-09-15 12:50:00,61.77,61.83,61.74,61.82,24000.0,40.4309,40.4702,40.4113,40.4636,24000.0
2010-09-15 13:00:00,61.82,61.93,61.8,61.91,30500.0,40.4636,40.5356,40.4505,40.5225,30500.0
2010-09-15 13:10:00,61.9,62.0,61.89,62.0,35300.0,40.516,40.5814,40.5094,40.5814,35300.0
2010-09-15 13:20:00,62.0,62.0,61.82,61.84,22200.0,40.5814,40.5814,40.4636,40.4767,22200.0
2010-09-15 13:30:00,61.83,61.98,61.8,61.87,28200.0,40.4702,40.5683,40.4505,40.4963,28200.0
2010-09-15 13:40:00,61.87,61.95,61.85,61.85,26300.0,40.4963,40.5487,40.4832,40.4832,26300.0
2010-09-15 13:50:00,61.84,61.94,61.83,61.92,26500.0,40.4767,40.5422,40.4702,40.5291,26500.0
2010-09-15 14:00:00,61.91,61.91,61.8,61.81,17200.0,40.5225,40.5225,40.4505,40.4571,17200.0
2010-09-15 14:10:00,61.82,61.9,61.75,61.76,36700.0,40.4636,40.516,40.4178,40.4243,36700.0
2010-09-15 14:20:00,61.75,61.83,61.72,61.77,63200.0,40.4178,40.4702,40.3982,40.4309,63200.0
2010-09-15 14:30:00,61.76,61.83,61.69,61.8,65900.0,40.4243,40.4702,40.3785,40.4505,65900.0
2010-09-15 14:40:00,61.8,61.83,61.72,61.8,49100.0,40.4505,40.4702,40.3982,40.4505,49100.0
2010-09-15 14:50:00,61.8,61.89,61.77,61.83,81400.0,40.4505,40.5094,40.4309,40.4702,81400.0
2010-09-15 15:00:00,61.83,61.86,61.77,61.85,57700.0,40.4702,40.4898,40.4309,40.4832,57700.0
2010-09-15 15:10:00,61.86,61.92,61.71,61.86,64900.0,40.4898,40.5291,40.3916,40.4898,64900.0
2010-09-15 15:20:00,61.86,62.11,61.79,62.0,58000.0,40.4898,40.6534,40.444,40.5814,58000.0
2010-09-15 15:30:00,62.01,62.05,61.96,62.03,69700.0,40.588,40.6142,40.5552,40.6011,69700.0
2010-09-15 15:40:00,62.03,62.06,61.93,62.05,113500.0,40.6011,40.6207,40.5356,40.6142,113500.0
2010-09-15 15:50:00,62.04,62.17,62.02,62.11,271300.0,40.6076,40.6927,40.5945,40.6534,271300.0
2010-09-16 09:30:00,61.96,62.09,61.76,61.99,91800.0,40.5552,40.6403,40.4243,40.5749,91800.0
2010-09-16 09:40:00,62.0,62.03,61.8,61.89,70800.0,40.5814,40.6011,40.4505,40.5094,70800.0
2010-09-16 09:50:00,61.89,62.06,61.85,62.0,43100.0,40.5094,40.6207,40.4832,40.5814,43100.0
2010-09-16 10:00:00,62.0,62.43,61.81,62.32,125600.0,40.5814,40.8629,40.4571,40.7909,125600.0
2010-09-16 10:10:00,62.33,62.41,62.22,62.31,50100.0,40.7974,40.8498,40.7254,40.7843,50100.0
2010-09-16 10:20:00,62.3,62.49,62.28,62.31,75900.0,40.7778,40.9022,40.7647,40.7843,75900.0
2010-09-16 10:30:00,62.3,62.3,61.87,61.91,107400.0,40.7778,40.7778,40.4963,40.5225,107400.0
2010-09-16 10:40:00,61.91,62.17,61.89,62.07,55900.0,40.5225,40.6927,40.5094,40.6272,55900.0
2010-09-16 10:50:00,62.07,62.18,62.04,62.1,51400.0,40.6272,40.6992,40.6076,40.6469,51400.0
2010-09-16 11:00:00,62.1,62.26,62.08,62.2,46000.0,40.6469,40.7516,40.6338,40.7123,46000.0
2010-09-16 11:10:00,62.19,62.27,62.12,62.26,56600.0,40.7058,40.7582,40.66,40.7516,56600.0
2010-09-16 11:20:00,62.26,62.28,62.14,62.21,73800.0,40.7516,40.7647,40.6731,40.7189,73800.0
2010-09-16 11:30:00,62.2,62.2,62.07,62.15,82200.0,40.7123,40.7123,40.6272,40.6796,82200.0
2010-09-16 11:40:00,62.14,62.2,62.08,62.16,38600.0,40.6731,40.7123,40.6338,40.6862,38600.0
2010-09-16 11:50:00,62.16,62.19,62.05,62.14,29300.0,40.6862,40.7058,40.6142,40.6731,29300.0
2010-09-16 12:00:00,62.14,62.17,62.09,62.11,29500.0,40.6731,40.6927,40.6403,40.6534,29500.0
2010-09-16 12:10:00,62.1,62.1,61.82,61.88,54400.0,40.6469,40.6469,40.4636,40.5029,54400.0
2010-09-16 12:20:00,61.88,61.89,61.78,61.84,39400.0,40.5029,40.5094,40.4374,40.4767,39400.0
2010-09-16 12:30:00,61.84,62.0,61.83,61.98,19400.0,40.4767,40.5814,40.4702,40.5683,19400.0
2010-09-16 12:40:00,61.99,62.1,61.99,62.06,19300.0,40.5749,40.6469,40.5749,40.6207,19300.0
2010-09-16 12:50:00,62.05,62.23,62.05,62.21,27600.0,40.6142,40.732,40.6142,40.7189,27600.0
2010-09-16 13:00:00,62.21,62.22,62.12,62.2,35200.0,40.7189,40.7254,40.66,40.7123,35200.0
2010-09-16 13:10:00,62.19,62.21,62.03,62.07,35500.0,40.7058,40.7189,40.6011,40.6272,35500.0
2010-09-16 13:20:00,62.09,62.12,62.03,62.1,19200.0,40.6403,40.66,40.6011,40.6469,19200.0
2010-09-16 13:30:00,62.1,62.1,61.98,61.98,21000.0,40.6469,40.6469,40.5683,40.5683,21000.0
2010-09-16 13:40:00,61.98,62.05,61.95,61.96,23400.0,40.5683,40.6142,40.5487,40.5552,23400.0
2010-09-16 13:50:00,61.96,61.96,61.85,61.93,36800.0,40.5552,40.5552,40.4832,40.5356,36800.0
2010-09-16 14:00:00,61.92,62.04,61.9,62.01,49200.0,40.5291,40.6076,40.516,40.588,49200.0
2010-09-16 14:10:00,62.0,62.08,61.96,62.03,63200.0,40.5814,40.6338,40.5552,40.6011,63200.0
2010-09-16 14:20:00,62.03,62.17,62.0,62.1,74200.0,40.6011,40.6927,40.5814,40.6469,74200.0
2010-09-16 14:30:00,62.1,62.12,62.03,62.03,32000.0,40.6469,40.66,40.6011,40.6011,32000.0
2010-09-16 14:40:00,62.03,62.08,61.95,61.98,30800.0,40.6011,40.6338,40.5487,40.5683,30800.0
2010-09-16 14:50:00,61.97,62.04,61.93,61.96,36600.0,40.5618,40.6076,40.5356,40.5552,36600.0
2010-09-16 15:00:00,61.97,62.08,61.95,62.03,54400.0,40.5618,40.6338,40.5487,40.6011,54400.0
2010-09-16 15:10:00,62.04,62.11,62.03,62.05,68700.0,40.6076,40.6534,40.6011,40.6142,68700.0
2010-09-16 15:20:00,62.04,62.05,61.9,62.01,79400.0,40.6076,40.6142,40.516,40.588,79400.0
2010-09-16 15:30:00,62.01,62.07,61.95,62.02,95300.0,40.588,40.6272,40.5487,40.5945,95300.0
2010-09-16 15:40:00,62.03,62.09,62.01,62.08,143000.0,40.6011,40.6403,40.588,40.6338,143000.0
2010-09-16 15:50:00,62.08,62.11,61.99,62.1,318700.0,40.6338,40.6534,40.5749,40.6469,318700.0
2010-09-17 09:30:00,62.29,62.47,61.97,62.13,634500.0,40.7712,40.8891,40.5618,40.6665,634500.0
2010-09-17 09:40:00,62.12,62.16,61.8,61.96,92000.0,40.66,40.6862,40.4505,40.5552,92000.0
2010-09-17 09:50:00,61.93,61.94,61.5,61.53,119100.0,40.5356,40.5422,40.2542,40.2738,119100.0
2010-09-17 10:00:00,61.52,61.69,61.4,61.59,139500.0,40.2673,40.3785,40.1887,40.3131,139500.0
2010-09-17 10:10:00,61.58,61.66,61.42,61.62,65300.0,40.3065,40.3589,40.2018,40.3327,65300.0
2010-09-17 10:20:00,61.63,61.72,61.57,61.72,80500.0,40.3393,40.3982,40.3,40.3982,80500.0
2010-09-17 10:30:00,61.72,61.9,61.62,61.87,97700.0,40.3982,40.516,40.3327,40.4963,97700.0
2010-09-17 10:40:00,61.86,61.9,61.75,61.84,65300.0,40.4898,40.516,40.4178,40.4767,65300.0
2010-09-17 10:50:00,61.84,61.99,61.81,61.98,76000.0,40.4767,40.5749,40.4571,40.5683,76000.0
2010-09-17 11:00:00,61.99,62.18,61.97,62.13,79300.0,40.5749,40.6992,40.5618,40.6665,79300.0
2010-09-17 11:10:00,62.13,62.22,62.12,62.21,87600.0,40.6665,40.7254,40.66,40.7189,87600.0
2010-09-17 11:20:00,62.21,62.41,62.19,62.31,193700.0,40.7189,40.8498,40.7058,40.7843,193700.0
2010-09-17 11:30:00,62.31,62.31,62.12,62.12,81000.0,40.7843,40.7843,40.66,40.66,81000.0
2010-09-17 11:40:00,62.13,62.14,61.95,62.0,61500.0,40.6665,40.6731,40.5487,40.5814,61500.0
2010-09-17 11:50:00,62.0,62.03,61.92,61.96,168300.0,40.5814,40.6011,40.5291,40.5552,168300.0
2010-09-17 12:00:00,61.96,62.08,61.9,62.05,50700.0,40.5552,40.6338,40.516,40.6142,50700.0
2010-09-17 12:10:00,62.05,62.11,62.03,62.08,36900.0,40.6142,40.6534,40.6011,40.6338,36900.0
2010-09-17 12:20:00,62.08,62.11,62.03,62.11,44100.0,40.6338,40.6534,40.6011,40.6534,44100.0
2010-09-17 12:30:00,62.11,62.14,62.05,62.09,34300.0,40.6534,40.6731,40.6142,40.6403,34300.0
2010-09-17 12:40:00,62.09,62.12,62.06,62.07,42300.0,40.6403,40.66,40.6207,40.6272,42300.0
2010-09-17 12:50:00,62.07,62.09,62.04,62.04,49600.0,40.6272,40.6403,40.6076,40.6076,49600.0
2010-09-17 13:00:00,62.05,62.09,62.01,62.08,40900.0,40.6142,40.6403,40.588,40.6338,40900.0
2010-09-17 13:10:00,62.07,62.1,62.04,62.06,66400.0,40.6272,40.6469,40.6076,40.6207,66400.0
2010-09-17 13:20:00,62.06,62.1,62.03,62.08,35300.0,40.6207,40.6469,40.6011,40.6338,35300.0
2010-09-17 13:30:00,62.08,62.11,62.05,62.07,56000.0,40.6338,40.6534,40.6142,40.6272,56000.0
2010-09-17 13:40:00,62.07,62.12,62.05,62.1,65700.0,40.6272,40.66,40.6142,40.6469,65700.0
2010-09-17 13:50:00,62.1,62.16,62.06,62.09,60000.0,40.6469,40.6862,40.6207,40.6403,60000.0
2010-09-17 14:00:00,62.1,62.2,62.09,62.19,70600.0,40.6469,40.7123,40.6403,40.7058,70600.0
2010-09-17 14:10:00,62.19,62.23,62.16,62.17,86400.0,40.7058,40.732,40.6862,40.6927,86400.0
2010-09-17 14:20:00,62.17,62.22,62.13,62.2,114500.0,40.6927,40.7254,40.6665,40.7123,114500.0
2010-09-17 14:30:00,62.2,62.29,62.2,62.26,76100.0,40.7123,40.7712,40.7123,40.7516,76100.0
2010-09-17 14:40:00,62.27,62.34,62.25,62.33,51100.0,40.7582,40.804,40.7451,40.7974,51100.0
2010-09-17 14:50:00,62.31,62.32,62.27,62.29,79500.0,40.7843,40.7909,40.7582,40.7712,79500.0
2010-09-17 15:00:00,62.28,62.29,62.15,62.16,95000.0,40.7647,40.7712,40.6796,40.6862,95000.0
2010-09-17 15:10:00,62.15,62.21,62.1,62.15,135000.0,40.6796,40.7189,40.6469,40.6796,135000.0
2010-09-17 15:20:00,62.15,62.19,61.98,61.98,77100.0,40.6796,40.7058,40.5683,40.5683,77100.0
2010-09-17 15:30:00,61.99,62.11,61.99,62.02,136600.0,40.5749,40.6534,40.5749,40.5945,136600.0
2010-09-17 15:40:00,62.01,62.08,61.92,61.96,342300.0,40.588,40.6338,40.5291,40.5552,342300.0
2010-09-17 15:50:00,61.96,61.99,61.93,61.97,325400.0,40.5552,40.5749,40.5356,40.5618,325400.0
2010-09-20 09:30:00,62.27,62.27,61.53,61.91,121600.0,40.7582,40.7582,40.2738,40.5225,121600.0
2010-09-20 09:40:00,61.91,62.09,61.88,62.03,39000.0,40.5225,40.6403,40.5029,40.6011,39000.0
2010-09-20 09:50:00,62.04,62.39,62.03,62.36,73700.0,40.6076,40.8367,40.6011,40.8171,73700.0
2010-09-20 10:00:00,62.36,62.5,62.17,62.49,125300.0,40.8171,40.9087,40.6927,40.9022,125300.0
2010-09-20 10:10:00,62.48,62.68,62.47,62.68,100100.0,40.8956,41.0265,40.8891,41.0265,100100.0
2010-09-20 10:20:00,62.69,62.83,62.63,62.65,91000.0,41.0331,41.1247,40.9938,41.0069,91000.0
2010-09-20 10:30:00,62.65,62.67,62.52,62.64,64700.0,41.0069,41.02,40.9218,41.0003,64700.0
2010-09-20 10:40:00,62.64,62.73,62.6,62.7,100800.0,41.0003,41.0592,40.9742,41.0396,100800.0
2010-09-20 10:50:00,62.7,62.96,62.69,62.91,97500.0,41.0396,41.2098,41.0331,41.1771,97500.0
2010-09-20 11:00:00,62.9,62.91,62.82,62.91,32700.0,41.1705,41.1771,41.1182,41.1771,32700.0
2010-09-20 11:10:00,62.91,62.93,62.84,62.87,56600.0,41.1771,41.1902,41.1312,41.1509,56600.0
2010-09-20 11:20:00,62.88,63.0,62.86,62.99,49200.0,41.1574,41.236,41.1443,41.2294,49200.0
2010-09-20 11:30:00,63.0,63.13,62.98,63.05,47400.0,41.236,41.3211,41.2229,41.2687,47400.0
2010-09-20 11:40:00,63.04,63.05,62.91,62.93,42400.0,41.2622,41.2687,41.1771,41.1902,42400.0
2010-09-20 11:50:00,62.93,62.95,62.86,62.95,28600.0,41.1902,41.2032,41.1443,41.2032,28600.0
2010-09-20 12:00:00,62.95,62.95,62.86,62.88,42400.0,41.2032,41.2032,41.1443,41.1574,42400.0
2010-09-20 12:10:00,62.88,62.98,62.86,62.95,45000.0,41.1574,41.2229,41.1443,41.2032,45000.0
2010-09-20 12:20:00,62.96,62.99,62.84,62.86,24900.0,41.2098,41.2294,41.1312,41.1443,24900.0
2010-09-20 12:30:00,62.86,62.95,62.81,62.89,49800.0,41.1443,41.2032,41.1116,41.164,49800.0
2010-09-20 12:40:00,62.92,63.01,62.86,62.96,27600.0,41.1836,41.2425,41.1443,41.2098,27600.0
2010-09-20 12:50:00,62.97,63.05,62.94,63.03,38400.0,41.2163,41.2687,41.1967,41.2556,38400.0
2010-09-20 13:00:00,63.03,63.08,63.0,63.05,25300.0,41.2556,41.2883,41.236,41.2687,25300.0
2010-09-20 13:10:00,63.05,63.05,62.98,63.02,22600.0,41.2687,41.2687,41.2229,41.2491,22600.0
2010-09-20 13:20:00,63.03,63.07,63.01,63.03,20900.0,41.2556,41.2818,41.2425,41.2556,20900.0
2010-09-20 13:30:00,63.03,63.05,62.94,62.95,60000.0,41.2556,41.2687,41.1967,41.2032,60000.0
2010-09-20 13:40:00,62.96,62.97,62.88,62.9,36900.0,41.2098,41.2163,41.1574,41.1705,36900.0
2010-09-20 13:50:00,62.9,62.98,62.89,62.92,23700.0,41.1705,41.2229,41.164,41.1836,23700.0
2010-09-20 14:00:00,62.94,62.96,62.87,62.91,30900.0,41.1967,41.2098,41.1509,41.1771,30900.0
2010-09-20 14:10:00,62.92,62.99,62.9,62.99,31100.0,41.1836,41.2294,41.1705,41.2294,31100.0
2010-09-20 14:20:00,62.99,63.07,62.94,62.95,59400.0,41.2294,41.2818,41.1967,41.2032,59400.0
2010-09-20 14:30:00,62.95,63.03,62.93,63.0,67700.0,41.2032,41.2556,41.1902,41.236,67700.0
2010-09-20 14:40:00,63.0,63.05,62.98,63.01,64100.0,41.236,41.2687,41.2229,41.2425,64100.0
2010-09-20 14:50:00,63.01,63.1,62.99,63.05,72200.0,41.2425,41.3014,41.2294,41.2687,72200.0
2010-09-20 15:00:00,63.05,63.05,62.99,63.02,50500.0,41.2687,41.2687,41.2294,41.2491,50500.0
2010-09-20 15:10:00,63.01,63.07,62.98,63.0,87900.0,41.2425,41.2818,41.2229,41.236,87900.0
2010-09-20 15:20:00,63.0,63.07,62.98,63.0,63100.0,41.236,41.2818,41.2229,41.236,63100.0
2010-09-20 15:30:00,63.01,63.12,63.0,63.12,75000.0,41.2425,41.3145,41.236,41.3145,75000.0
2010-09-20 15:40:00,63.12,63.14,63.03,63.07,128500.0,41.3145,41.3276,41.2556,41.2818,128500.0
2010-09-20 15:50:00,63.06,63.14,62.93,62.94,254600.0,41.2752,41.3276,41.1902,41.1967,254600.0
2010-09-21 09:30:00,62.79,63.17,62.53,63.17,115000.0,41.0985,41.3472,40.9283,41.3472,115000.0
2010-09-21 09:40:00,63.14,63.16,62.95,63.08,49500.0,41.3276,41.3407,41.2032,41.2883,49500.0
2010-09-21 09:50:00,63.08,63.23,62.98,63.12,85200.0,41.2883,41.3865,41.2229,41.3145,85200.0
2010-09-21 10:00:00,63.12,63.12,62.91,62.94,90000.0,41.3145,41.3145,41.1771,41.1967,90000.0
2010-09-21 10:10:00,62.94,63.08,62.92,63.01,52000.0,41.1967,41.2883,41.1836,41.2425,52000.0
2010-09-21 10:20:00,63.0,63.17,62.94,62.95,79900.0,41.236,41.3472,41.1967,41.2032,79900.0
2010-09-21 10:30:00,62.96,63.11,62.95,63.03,52200.0,41.2098,41.308,41.2032,41.2556,52200.0
2010-09-21 10:40:00,63.01,63.04,62.92,62.98,47900.0,41.2425,41.2622,41.1836,41.2229,47900.0
2010-09-21 10:50:00,63.01,63.01,62.92,62.97,31200.0,41.2425,41.2425,41.1836,41.2163,31200.0
2010-09-21 11:00:00,62.95,62.98,62.84,62.96,48500.0,41.2032,41.2229,41.1312,41.2098,48500.0
2010-09-21 11:10:00,62.94,62.97,62.71,62.73,65200.0,41.1967,41.2163,41.0462,41.0592,65200.0
2010-09-21 11:20:00,62.73,62.78,62.68,62.71,32300.0,41.0592,41.092,41.0265,41.0462,32300.0
2010-09-21 11:30:00,62.72,62.72,62.58,62.68,38100.0,41.0527,41.0527,40.9611,41.0265,38100.0
2010-09-21 11:40:00,62.7,62.72,62.64,62.64,31200.0,41.0396,41.0527,41.0003,41.0003,31200.0
2010-09-21 11:50:00,62.66,62.77,62.64,62.65,59300.0,41.0134,41.0854,41.0003,41.0069,59300.0
2010-09-21 12:00:00,62.64,62.74,62.58,62.68,40900.0,41.0003,41.0658,40.9611,41.0265,40900.0
2010-09-21 12:10:00,62.68,62.72,62.62,62.68,30300.0,41.0265,41.0527,40.9872,41.0265,30300.0
2010-09-21 12:20:00,62.68,62.72,62.51,62.51,40800.0,41.0265,41.0527,40.9152,40.9152,40800.0
2010-09-21 12:30:00,62.5,62.53,62.39,62.43,62500.0,40.9087,40.9283,40.8367,40.8629,62500.0
2010-09-21 12:40:00,62.43,62.51,62.42,62.46,16800.0,40.8629,40.9152,40.8563,40.8825,16800.0
2010-09-21 12:50:00,62.47,62.51,62.38,62.46,49500.0,40.8891,40.9152,40.8302,40.8825,49500.0
2010-09-21 13:00:00,62.44,62.45,62.33,62.36,36700.0,40.8694,40.876,40.7974,40.8171,36700.0
2010-09-21 13:10:00,62.35,62.41,62.35,62.41,35600.0,40.8105,40.8498,40.8105,40.8498,35600.0
2010-09-21 13:20:00,62.4,62.4,62.3,62.36,32400.0,40.8432,40.8432,40.7778,40.8171,32400.0
2010-09-21 13:30:00,62.36,62.44,62.35,62.43,17200.0,40.8171,40.8694,40.8105,40.8629,17200.0
2010-09-21 13:40:00,62.43,62.44,62.35,62.43,26000.0,40.8629,40.8694,40.8105,40.8629,26000.0
2010-09-21 13:50:00,62.45,62.48,62.4,62.43,36300.0,40.876,40.8956,40.8432,40.8629,36300.0
2010-09-21 14:00:00,62.46,62.53,62.39,62.51,36500.0,40.8825,40.9283,40.8367,40.9152,36500.0
2010-09-21 14:10:00,62.51,62.86,62.16,62.8,135700.0,40.9152,41.1443,40.6862,41.1051,135700.0
2010-09-21 14:20:00,62.8,62.81,62.52,62.69,146200.0,41.1051,41.1116,40.9218,41.0331,146200.0
2010-09-21 14:30:00,62.68,62.99,62.58,62.99,119000.0,41.0265,41.2294,40.9611,41.2294,119000.0
2010-09-21 14:40:00,62.98,63.06,62.79,63.01,161700.0,41.2229,41.2752,41.0985,41.2425,161700.0
2010-09-21 14:50:00,63.01,63.02,62.75,62.93,141600.0,41.2425,41.2491,41.0723,41.1902,141600.0
2010-09-21 15:00:00,62.94,62.95,62.76,62.88,68300.0,41.1967,41.2032,41.0789,41.1574,68300.0
2010-09-21 15:10:00,62.87,62.93,62.71,62.93,81500.0,41.1509,41.1902,41.0462,41.1902,81500.0
2010-09-21 15:20:00,62.92,62.92,62.68,62.79,75400.0,41.1836,41.1836,41.0265,41.0985,75400.0
2010-09-21 15:30:00,62.79,62.79,62.4,62.57,173700.0,41.0985,41.0985,40.8432,40.9545,173700.0
2010-09-21 15:40:00,62.57,62.8,62.53,62.7,171600.0,40.9545,41.1051,40.9283,41.0396,171600.0
2010-09-21 15:50:00,62.71,62.85,62.54,62.76,430800.0,41.0462,41.1378,40.9349,41.0789,430800.0
2010-09-22 09:30:00,62.78,63.55,62.74,63.55,91100.0,41.092,41.596,41.0658,41.596,91100.0
2010-09-22 09:40:00,63.54,63.78,63.49,63.53,139900.0,41.5894,41.7465,41.5567,41.5829,139900.0
2010-09-22 09:50:00,63.55,63.55,63.32,63.38,91200.0,41.596,41.596,41.4454,41.4847,91200.0
2010-09-22 10:00:00,63.39,63.41,63.04,63.26,76300.0,41.4912,41.5043,41.2622,41.4061,76300.0
2010-09-22 10:10:00,63.25,63.47,63.2,63.43,57300.0,41.3996,41.5436,41.3669,41.5174,57300.0
2010-09-22 10:20:00,63.43,63.46,63.14,63.17,48000.0,41.5174,41.5371,41.3276,41.3472,48000.0
2010-09-22 10:30:00,63.14,63.14,62.75,62.8,215100.0,41.3276,41.3276,41.0723,41.1051,215100.0
2010-09-22 10:40:00,62.78,63.06,62.77,62.98,110800.0,41.092,41.2752,41.0854,41.2229,110800.0
2010-09-22 10:50:00,62.97,63.0,62.8,62.9,107300.0,41.2163,41.236,41.1051,41.1705,107300.0
2010-09-22 11:00:00,62.89,62.93,62.68,62.74,54800.0,41.164,41.1902,41.0265,41.0658,54800.0
2010-09-22 11:10:00,62.73,62.81,62.62,62.75,79000.0,41.0592,41.1116,40.9872,41.0723,79000.0
2010-09-22 11:20:00,62.74,62.74,62.46,62.59,80300.0,41.0658,41.0658,40.8825,40.9676,80300.0
2010-09-22 11:30:00,62.59,62.76,62.52,62.75,32400.0,40.9676,41.0789,40.9218,41.0723,32400.0
2010-09-22 11:40:00,62.75,62.76,62.67,62.72,31400.0,41.0723,41.0789,41.02,41.0527,31400.0
2010-09-22 11:50:00,62.71,62.86,62.69,62.81,32600.0,41.0462,41.1443,41.0331,41.1116,32600.0
2010-09-22 12:00:00,62.82,62.92,62.8,62.83,24500.0,41.1182,41.1836,41.1051,41.1247,24500.0
2010-09-22 12:10:00,62.84,62.94,62.84,62.9,14300.0,41.1312,41.1967,41.1312,41.1705,14300.0
2010-09-22 12:20:00,62.9,62.94,62.85,62.91,17200.0,41.1705,41.1967,41.1378,41.1771,17200.0
2010-09-22 12:30:00,62.91,62.97,62.78,62.81,30300.0,41.1771,41.2163,41.092,41.1116,30300.0
2010-09-22 12:40:00,62.82,62.92,62.79,62.91,20700.0,41.1182,41.1836,41.0985,41.1771,20700.0
2010-09-22 12:50:00,62.91,62.94,62.85,62.86,11700.0,41.1771,41.1967,41.1378,41.1443,11700.0
2010-09-22 13:00:00,62.85,62.87,62.7,62.75,46400.0,41.1378,41.1509,41.0396,41.0723,46400.0
2010-09-22 13:10:00,62.74,62.81,62.69,62.78,31500.0,41.0658,41.1116,41.0331,41.092,31500.0
2010-09-22 13:20:00,62.78,62.8,62.59,62.6,47800.0,41.092,41.1051,40.9676,40.9742,47800.0
2010-09-22 13:30:00,62.61,62.89,62.61,62.89,39200.0,40.9807,41.164,40.9807,41.164,39200.0
2010-09-22 13:40:00,62.89,62.92,62.82,62.85,48600.0,41.164,41.1836,41.1182,41.1378,48600.0
2010-09-22 13:50:00,62.84,62.97,62.84,62.95,17500.0,41.1312,41.2163,41.1312,41.2032,17500.0
2010-09-22 14:00:00,62.95,62.96,62.75,62.75,45500.0,41.2032,41.2098,41.0723,41.0723,45500.0
2010-09-22 14:10:00,62.74,62.82,62.65,62.71,40700.0,41.0658,41.1182,41.0069,41.0462,40700.0
2010-09-22 14:20:00,62.71,62.76,62.65,62.68,40000.0,41.0462,41.0789,41.0069,41.0265,40000.0
2010-09-22 14:30:00,62.69,62.91,62.66,62.89,31100.0,41.0331,41.1771,41.0134,41.164,31100.0
2010-09-22 14:40:00,62.88,62.96,62.82,62.83,31100.0,41.1574,41.2098,41.1182,41.1247,31100.0
2010-09-22 14:50:00,62.82,62.87,62.75,62.86,36200.0,41.1182,41.1509,41.0723,41.1443,36200.0
2010-09-22 15:00:00,62.87,62.89,62.69,62.72,33600.0,41.1509,41.164,41.0331,41.0527,33600.0
2010-09-22 15:10:00,62.72,62.72,62.46,62.47,77700.0,41.0527,41.0527,40.8825,40.8891,77700.0
2010-09-22 15:20:00,62.48,62.56,62.36,62.53,76400.0,40.8956,40.948,40.8171,40.9283,76400.0
2010-09-22 15:30:00,62.53,62.74,62.52,62.7,93300.0,40.9283,41.0658,40.9218,41.0396,93300.0
2010-09-22 15:40:00,62.7,62.76,62.58,62.6,81200.0,41.0396,41.0789,40.9611,40.9742,81200.0
2010-09-22 15:50:00,62.62,62.65,62.52,62.57,151900.0,40.9872,41.0069,40.9218,40.9545,151900.0
2010-09-23 09:30:00,61.78,62.34,61.78,62.11,84700.0,40.4374,40.804,40.4374,40.6534,84700.0
2010-09-23 09:40:00,62.13,62.23,62.03,62.06,58500.0,40.6665,40.732,40.6011,40.6207,58500.0
2010-09-23 09:50:00,62.07,62.08,61.95,61.98,49600.0,40.6272,40.6338,40.5487,40.5683,49600.0
2010-09-23 10:00:00,61.97,62.34,61.97,62.19,127400.0,40.5618,40.804,40.5618,40.7058,127400.0
2010-09-23 10:10:00,62.19,62.22,61.95,61.96,59100.0,40.7058,40.7254,40.5487,40.5552,59100.0
2010-09-23 10:20:00,61.97,62.12,61.96,62.09,53800.0,40.5618,40.66,40.5552,40.6403,53800.0
2010-09-23 10:30:00,62.12,62.33,62.11,62.23,66600.0,40.66,40.7974,40.6534,40.732,66600.0
2010-09-23 10:40:00,62.22,62.53,62.22,62.42,71100.0,40.7254,40.9283,40.7254,40.8563,71100.0
2010-09-23 10:50:00,62.43,62.47,62.35,62.39,35400.0,40.8629,40.8891,40.8105,40.8367,35400.0
2010-09-23 11:00:00,62.39,62.43,62.32,62.35,30600.0,40.8367,40.8629,40.7909,40.8105,30600.0
2010-09-23 11:10:00,62.36,62.46,62.3,62.41,25400.0,40.8171,40.8825,40.7778,40.8498,25400.0
2010-09-23 11:20:00,62.42,62.47,62.37,62.45,25400.0,40.8563,40.8891,40.8236,40.876,25400.0
2010-09-23 11:30:00,62.46,62.74,62.46,62.62,34800.0,40.8825,41.0658,40.8825,40.9872,34800.0
2010-09-23 11:40:00,62.62,62.62,62.5,62.56,23700.0,40.9872,40.9872,40.9087,40.948,23700.0
2010-09-23 11:50:00,62.55,62.69,62.51,62.59,22500.0,40.9414,41.0331,40.9152,40.9676,22500.0
2010-09-23 12:00:00,62.58,62.67,62.55,62.65,29700.0,40.9611,41.02,40.9414,41.0069,29700.0
2010-09-23 12:10:00,62.65,62.74,62.58,62.62,32600.0,41.0069,41.0658,40.9611,40.9872,32600.0
2010-09-23 12:20:00,62.63,62.71,62.59,62.67,19200.0,40.9938,41.0462,40.9676,41.02,19200.0
2010-09-23 12:30:00,62.68,62.69,62.58,62.58,18100.0,41.0265,41.0331,40.9611,40.9611,18100.0
2010-09-23 12:40:00,62.59,62.72,62.59,62.71,40600.0,40.9676,41.0527,40.9676,41.0462,40600.0
2010-09-23 12:50:00,62.71,62.86,62.71,62.85,42400.0,41.0462,41.1443,41.0462,41.1378,42400.0
2010-09-23 13:00:00,62.85,62.91,62.83,62.85,23500.0,41.1378,41.1771,41.1247,41.1378,23500.0
2010-09-23 13:10:00,62.85,62.86,62.7,62.71,21600.0,41.1378,41.1443,41.0396,41.0462,21600.0
2010-09-23 13:20:00,62.7,62.86,62.69,62.79,36900.0,41.0396,41.1443,41.0331,41.0985,36900.0
2010-09-23 13:30:00,62.79,62.86,62.74,62.85,24700.0,41.0985,41.1443,41.0658,41.1378,24700.0
2010-09-23 13:40:00,62.85,62.87,62.68,62.73,32100.0,41.1378,41.1509,41.0265,41.0592,32100.0
2010-09-23 13:50:00,62.72,62.78,62.69,62.69,24200.0,41.0527,41.092,41.0331,41.0331,24200.0
2010-09-23 14:00:00,62.7,62.84,62.7,62.75,36100.0,41.0396,41.1312,41.0396,41.0723,36100.0
2010-09-23 14:10:00,62.75,62.81,62.7,62.81,42800.0,41.0723,41.1116,41.0396,41.1116,42800.0
2010-09-23 14:20:00,62.82,62.84,62.7,62.7,42600.0,41.1182,41.1312,41.0396,41.0396,42600.0
2010-09-23 14:30:00,62.7,62.75,62.66,62.68,33800.0,41.0396,41.0723,41.0134,41.0265,33800.0
2010-09-23 14:40:00,62.67,62.69,62.58,62.6,80500.0,41.02,41.0331,40.9611,40.9742,80500.0
2010-09-23 14:50:00,62.61,62.64,62.44,62.46,57100.0,40.9807,41.0003,40.8694,40.8825,57100.0
2010-09-23 15:00:00,62.46,62.53,62.27,62.32,56400.0,40.8825,40.9283,40.7582,40.7909,56400.0
2010-09-23 15:10:00,62.3,62.39,62.27,62.37,56500.0,40.7778,40.8367,40.7582,40.8236,56500.0
2010-09-23 15:20:00,62.38,62.43,62.16,62.16,74600.0,40.8302,40.8629,40.6862,40.6862,74600.0
2010-09-23 15:30:00,62.16,62.29,62.08,62.12,95500.0,40.6862,40.7712,40.6338,40.66,95500.0
2010-09-23 15:40:00,62.11,62.28,62.07,62.17,124900.0,40.6534,40.7647,40.6272,40.6927,124900.0
2010-09-23 15:50:00,62.18,62.3,62.18,62.29,107100.0,40.6992,40.7778,40.6992,40.7712,107100.0
2010-09-24 09:30:00,63.38,63.38,62.75,62.87,140200.0,41.4847,41.4847,41.0723,41.1509,140200.0
2010-09-24 09:40:00,62.91,63.08,62.83,62.86,160600.0,41.1771,41.2883,41.1247,41.1443,160600.0
2010-09-24 09:50:00,62.88,63.4,62.83,63.26,141500.0,41.1574,41.4978,41.1247,41.4061,141500.0
2010-09-24 10:00:00,63.28,63.4,63.09,63.3,117700.0,41.4192,41.4978,41.2949,41.4323,117700.0
2010-09-24 10:10:00,63.3,63.39,63.22,63.28,43500.0,41.4323,41.4912,41.38,41.4192,43500.0
2010-09-24 10:20:00,63.3,63.48,63.23,63.44,72600.0,41.4323,41.5501,41.3865,41.524,72600.0
2010-09-24 10:30:00,63.46,63.56,63.39,63.56,61300.0,41.5371,41.6025,41.4912,41.6025,61300.0
2010-09-24 10:40:00,63.58,63.64,63.51,63.61,64500.0,41.6156,41.6549,41.5698,41.6352,64500.0
2010-09-24 10:50:00,63.59,63.61,63.41,63.51,26900.0,41.6221,41.6352,41.5043,41.5698,26900.0
2010-09-24 11:00:00,63.5,63.65,63.4,63.59,56700.0,41.5632,41.6614,41.4978,41.6221,56700.0
2010-09-24 11:10:00,63.59,63.86,63.59,63.84,105400.0,41.6221,41.7989,41.6221,41.7858,105400.0
2010-09-24 11:20:00,63.85,63.86,63.8,63.82,79700.0,41.7923,41.7989,41.7596,41.7727,79700.0
2010-09-24 11:30:00,63.82,63.87,63.81,63.83,60200.0,41.7727,41.8054,41.7661,41.7792,60200.0
2010-09-24 11:40:00,63.82,63.86,63.8,63.85,76100.0,41.7727,41.7989,41.7596,41.7923,76100.0
2010-09-24 11:50:00,63.84,63.95,63.8,63.92,89500.0,41.7858,41.8578,41.7596,41.8381,89500.0
2010-09-24 12:00:00,63.92,63.98,63.83,63.91,55900.0,41.8381,41.8774,41.7792,41.8316,55900.0
2010-09-24 12:10:00,63.92,63.98,63.91,63.96,27300.0,41.8381,41.8774,41.8316,41.8643,27300.0
2010-09-24 12:20:00,63.97,63.98,63.86,63.97,36200.0,41.8709,41.8774,41.7989,41.8709,36200.0
2010-09-24 12:30:00,63.97,64.04,63.95,63.99,43800.0,41.8709,41.9167,41.8578,41.884,43800.0
2010-09-24 12:40:00,63.99,64.25,63.98,64.22,83600.0,41.884,42.0541,41.8774,42.0345,83600.0
2010-09-24 12:50:00,64.24,64.24,64.11,64.17,42900.0,42.0476,42.0476,41.9625,42.0018,42900.0
2010-09-24 13:00:00,64.18,64.26,64.16,64.16,54900.0,42.0083,42.0607,41.9952,41.9952,54900.0
2010-09-24 13:10:00,64.16,64.24,64.16,64.21,48600.0,41.9952,42.0476,41.9952,42.028,48600.0
2010-09-24 13:20:00,64.22,64.25,64.2,64.23,34500.0,42.0345,42.0541,42.0214,42.0411,34500.0
2010-09-24 13:30:00,64.22,64.36,64.21,64.28,64400.0,42.0345,42.1261,42.028,42.0738,64400.0
2010-09-24 13:40:00,64.28,64.28,64.12,64.13,44200.0,42.0738,42.0738,41.9691,41.9756,44200.0
2010-09-24 13:50:00,64.14,64.14,63.98,63.99,56000.0,41.9821,41.9821,41.8774,41.884,56000.0
2010-09-24 14:00:00,63.99,64.06,63.91,63.92,36400.0,41.884,41.9298,41.8316,41.8381,36400.0
2010-09-24 14:10:00,63.92,63.93,63.8,63.88,56300.0,41.8381,41.8447,41.7596,41.812,56300.0
2010-09-24 14:20:00,63.88,63.9,63.81,63.88,29100.0,41.812,41.8251,41.7661,41.812,29100.0
2010-09-24 14:30:00,63.88,64.0,63.84,63.97,43100.0,41.812,41.8905,41.7858,41.8709,43100.0
2010-09-24 14:40:00,63.98,64.08,63.94,63.96,37000.0,41.8774,41.9429,41.8512,41.8643,37000.0
2010-09-24 14:50:00,63.99,64.03,63.91,63.97,52500.0,41.884,41.9101,41.8316,41.8709,52500.0
2010-09-24 15:00:00,63.99,64.04,63.9,64.04,140000.0,41.884,41.9167,41.8251,41.9167,140000.0
2010-09-24 15:10:00,64.05,64.13,64.04,64.13,97600.0,41.9232,41.9756,41.9167,41.9756,97600.0
2010-09-24 15:20:00,64.13,64.18,64.06,64.08,119200.0,41.9756,42.0083,41.9298,41.9429,119200.0
2010-09-24 15:30:00,64.08,64.18,64.04,64.13,78700.0,41.9429,42.0083,41.9167,41.9756,78700.0
2010-09-24 15:40:00,64.13,64.15,64.03,64.06,174400.0,41.9756,41.9887,41.9101,41.9298,174400.0
2010-09-24 15:50:00,64.06,64.12,64.01,64.09,266100.0,41.9298,41.9691,41.8971,41.9494,266100.0
2010-09-27 09:30:00,64.05,64.27,63.93,64.13,54900.0,41.9232,42.0672,41.8447,41.9756,54900.0
2010-09-27 09:40:00,64.13,64.21,64.01,64.06,106200.0,41.9756,42.028,41.8971,41.9298,106200.0
2010-09-27 09:50:00,64.05,64.15,63.9,64.02,126800.0,41.9232,41.9887,41.8251,41.9036,126800.0
2010-09-27 10:00:00,64.03,64.17,64.0,64.16,67700.0,41.9101,42.0018,41.8905,41.9952,67700.0
2010-09-27 10:10:00,64.16,64.19,64.0,64.08,38100.0,41.9952,42.0149,41.8905,41.9429,38100.0
2010-09-27 10:20:00,64.08,64.18,64.03,64.18,38100.0,41.9429,42.0083,41.9101,42.0083,38100.0
2010-09-27 10:30:00,64.18,64.33,64.15,64.27,97900.0,42.0083,42.1065,41.9887,42.0672,97900.0
2010-09-27 10:40:00,64.27,64.34,64.25,64.29,32600.0,42.0672,42.1131,42.0541,42.0803,32600.0
2010-09-27 10:50:00,64.26,64.29,64.21,64.25,44300.0,42.0607,42.0803,42.028,42.0541,44300.0
2010-09-27 11:00:00,64.25,64.26,64.1,64.14,32400.0,42.0541,42.0607,41.956,41.9821,32400.0
2010-09-27 11:10:00,64.14,64.21,63.97,64.04,70000.0,41.9821,42.028,41.8709,41.9167,70000.0
2010-09-27 11:20:00,64.03,64.11,63.99,64.1,47800.0,41.9101,41.9625,41.884,41.956,47800.0
2010-09-27 11:30:00,64.11,64.22,64.06,64.06,59200.0,41.9625,42.0345,41.9298,41.9298,59200.0
2010-09-27 11:40:00,64.05,64.15,63.93,64.13,40600.0,41.9232,41.9887,41.8447,41.9756,40600.0
2010-09-27 11:50:00,64.14,64.17,64.1,64.12,18100.0,41.9821,42.0018,41.956,41.9691,18100.0
2010-09-27 12:00:00,64.12,64.17,64.08,64.1,38400.0,41.9691,42.0018,41.9429,41.956,38400.0
2010-09-27 12:10:00,64.1,64.19,64.08,64.12,36400.0,41.956,42.0149,41.9429,41.9691,36400.0
2010-09-27 12:20:00,64.13,64.2,64.12,64.18,34600.0,41.9756,42.0214,41.9691,42.0083,34600.0
2010-09-27 12:30:00,64.17,64.21,64.13,64.19,25300.0,42.0018,42.028,41.9756,42.0149,25300.0
2010-09-27 12:40:00,64.19,64.27,64.13,64.25,35300.0,42.0149,42.0672,41.9756,42.0541,35300.0
2010-09-27 12:50:00,64.23,64.23,64.18,64.2,9100.0,42.0411,42.0411,42.0083,42.0214,9100.0
2010-09-27 13:00:00,64.19,64.21,64.12,64.15,31100.0,42.0149,42.028,41.9691,41.9887,31100.0
2010-09-27 13:10:00,64.15,64.18,64.07,64.1,26000.0,41.9887,42.0083,41.9363,41.956,26000.0
2010-09-27 13:20:00,64.08,64.09,64.03,64.05,52900.0,41.9429,41.9494,41.9101,41.9232,52900.0
2010-09-27 13:30:00,64.04,64.15,64.04,64.15,52000.0,41.9167,41.9887,41.9167,41.9887,52000.0
2010-09-27 13:40:00,64.16,64.24,64.13,64.18,43800.0,41.9952,42.0476,41.9756,42.0083,43800.0
2010-09-27 13:50:00,64.19,64.28,64.19,64.23,27500.0,42.0149,42.0738,42.0149,42.0411,27500.0
2010-09-27 14:00:00,64.23,64.27,64.19,64.23,33800.0,42.0411,42.0672,42.0149,42.0411,33800.0
2010-09-27 14:10:00,64.23,64.3,64.17,64.26,41700.0,42.0411,42.0869,42.0018,42.0607,41700.0
2010-09-27 14:20:00,64.27,64.34,64.25,64.31,38600.0,42.0672,42.1131,42.0541,42.0934,38600.0
2010-09-27 14:30:00,64.3,64.32,64.21,64.29,35500.0,42.0869,42.1,42.028,42.0803,35500.0
2010-09-27 14:40:00,64.29,64.4,64.29,64.36,53500.0,42.0803,42.1523,42.0803,42.1261,53500.0
2010-09-27 14:50:00,64.35,64.4,64.29,64.36,39100.0,42.1196,42.1523,42.0803,42.1261,39100.0
2010-09-27 15:00:00,64.34,64.35,64.24,64.29,34400.0,42.1131,42.1196,42.0476,42.0803,34400.0
2010-09-27 15:10:00,64.3,64.31,64.22,64.25,31700.0,42.0869,42.0934,42.0345,42.0541,31700.0
2010-09-27 15:20:00,64.26,64.34,64.24,64.25,69700.0,42.0607,42.1131,42.0476,42.0541,69700.0
2010-09-27 15:30:00,64.25,64.25,64.03,64.03,103200.0,42.0541,42.0541,41.9101,41.9101,103200.0
2010-09-27 15:40:00,64.03,64.05,63.91,63.96,121600.0,41.9101,41.9232,41.8316,41.8643,121600.0
2010-09-27 15:50:00,63.97,64.0,63.81,63.98,427900.0,41.8709,41.8905,41.7661,41.8774,427900.0
2010-09-28 09:30:00,63.86,63.9,63.53,63.6,87800.0,41.7989,41.8251,41.5829,41.6287,87800.0
2010-09-28 09:40:00,63.56,63.6,63.35,63.4,62100.0,41.6025,41.6287,41.4651,41.4978,62100.0
2010-09-28 09:50:00,63.4,63.58,63.38,63.48,64100.0,41.4978,41.6156,41.4847,41.5501,64100.0
2010-09-28 10:00:00,63.49,63.51,63.2,63.26,138200.0,41.5567,41.5698,41.3669,41.4061,138200.0
2010-09-28 10:10:00,63.27,63.3,63.15,63.19,76900.0,41.4127,41.4323,41.3342,41.3603,76900.0
2010-09-28 10:20:00,63.2,63.47,63.15,63.4,60600.0,41.3669,41.5436,41.3342,41.4978,60600.0
2010-09-28 10:30:00,63.4,63.49,63.38,63.41,69300.0,41.4978,41.5567,41.4847,41.5043,69300.0
2010-09-28 10:40:00,63.4,63.59,63.39,63.41,39100.0,41.4978,41.6221,41.4912,41.5043,39100.0
2010-09-28 10:50:00,63.41,63.51,63.38,63.45,29400.0,41.5043,41.5698,41.4847,41.5305,29400.0
2010-09-28 11:00:00,63.46,63.59,63.45,63.47,38500.0,41.5371,41.6221,41.5305,41.5436,38500.0
2010-09-28 11:10:00,63.46,63.63,63.46,63.62,34800.0,41.5371,41.6483,41.5371,41.6418,34800.0
2010-09-28 11:20:00,63.63,63.82,63.6,63.78,34100.0,41.6483,41.7727,41.6287,41.7465,34100.0
2010-09-28 11:30:00,63.8,63.93,63.79,63.89,33900.0,41.7596,41.8447,41.7531,41.8185,33900.0
2010-09-28 11:40:00,63.88,63.95,63.85,63.91,42600.0,41.812,41.8578,41.7923,41.8316,42600.0
2010-09-28 11:50:00,63.9,63.9,63.79,63.83,36800.0,41.8251,41.8251,41.7531,41.7792,36800.0
2010-09-28 12:00:00,63.84,63.87,63.77,63.78,55200.0,41.7858,41.8054,41.74,41.7465,55200.0
2010-09-28 12:10:00,63.78,63.87,63.78,63.81,27700.0,41.7465,41.8054,41.7465,41.7661,27700.0
2010-09-28 12:20:00,63.81,63.92,63.81,63.83,47100.0,41.7661,41.8381,41.7661,41.7792,47100.0
2010-09-28 12:30:00,63.84,63.98,63.79,63.88,57200.0,41.7858,41.8774,41.7531,41.812,57200.0
2010-09-28 12:40:00,63.88,64.0,63.84,63.98,52500.0,41.812,41.8905,41.7858,41.8774,52500.0
2010-09-28 12:50:00,63.99,64.02,63.93,64.01,32100.0,41.884,41.9036,41.8447,41.8971,32100.0
2010-09-28 13:00:00,64.01,64.09,63.94,64.01,90100.0,41.8971,41.9494,41.8512,41.8971,90100.0
2010-09-28 13:10:00,64.01,64.06,63.97,64.03,43300.0,41.8971,41.9298,41.8709,41.9101,43300.0
2010-09-28 13:20:00,64.03,64.15,64.02,64.15,41100.0,41.9101,41.9887,41.9036,41.9887,41100.0
2010-09-28 13:30:00,64.14,64.33,64.13,64.21,55500.0,41.9821,42.1065,41.9756,42.028,55500.0
2010-09-28 13:40:00,64.21,64.21,64.07,64.1,51500.0,42.028,42.028,41.9363,41.956,51500.0
2010-09-28 13:50:00,64.1,64.23,64.1,64.2,70000.0,41.956,42.0411,41.956,42.0214,70000.0
2010-09-28 14:00:00,64.19,64.19,64.07,64.14,70500.0,42.0149,42.0149,41.9363,41.9821,70500.0
2010-09-28 14:10:00,64.15,64.19,64.09,64.13,36700.0,41.9887,42.0149,41.9494,41.9756,36700.0
2010-09-28 14:20:00,64.13,64.14,63.9,63.9,40100.0,41.9756,41.9821,41.8251,41.8251,40100.0
2010-09-28 14:30:00,63.9,64.06,63.86,64.04,111300.0,41.8251,41.9298,41.7989,41.9167,111300.0
2010-09-28 14:40:00,64.04,64.04,63.93,63.99,99800.0,41.9167,41.9167,41.8447,41.884,99800.0
2010-09-28 14:50:00,63.99,64.03,63.94,64.03,78100.0,41.884,41.9101,41.8512,41.9101,78100.0
2010-09-28 15:00:00,64.02,64.12,63.94,64.12,34600.0,41.9036,41.9691,41.8512,41.9691,34600.0
2010-09-28 15:10:00,64.11,64.32,64.04,64.28,82800.0,41.9625,42.1,41.9167,42.0738,82800.0
2010-09-28 15:20:00,64.28,64.29,64.15,64.19,40300.0,42.0738,42.0803,41.9887,42.0149,40300.0
2010-09-28 15:30:00,64.19,64.38,64.13,64.36,109800.0,42.0149,42.1392,41.9756,42.1261,109800.0
2010-09-28 15:40:00,64.37,64.55,64.36,64.51,137100.0,42.1327,42.2505,42.1261,42.2243,137100.0
2010-09-28 15:50:00,64.5,64.55,64.38,64.38,261300.0,42.2178,42.2505,42.1392,42.1392,261300.0
2010-09-29 09:30:00,63.99,64.41,63.99,64.41,65200.0,41.884,42.1589,41.884,42.1589,65200.0
2010-09-29 09:40:00,64.39,64.55,64.36,64.5,66600.0,42.1458,42.2505,42.1261,42.2178,66600.0
2010-09-29 09:50:00,64.5,64.51,64.1,64.25,77300.0,42.2178,42.2243,41.956,42.0541,77300.0
2010-09-29 10:00:00,64.24,64.6,64.2,64.58,91400.0,42.0476,42.2832,42.0214,42.2701,91400.0
2010-09-29 10:10:00,64.57,64.67,64.29,64.3,156100.0,42.2636,42.3291,42.0803,42.0869,156100.0
2010-09-29 10:20:00,64.3,64.36,64.2,64.26,106900.0,42.0869,42.1261,42.0214,42.0607,106900.0
2010-09-29 10:30:00,64.26,64.61,64.25,64.6,145200.0,42.0607,42.2898,42.0541,42.2832,145200.0
2010-09-29 10:40:00,64.61,64.73,64.46,64.49,62700.0,42.2898,42.3683,42.1916,42.2112,62700.0
2010-09-29 10:50:00,64.48,64.57,64.39,64.49,67500.0,42.2047,42.2636,42.1458,42.2112,67500.0
2010-09-29 11:00:00,64.5,64.75,64.48,64.69,60100.0,42.2178,42.3814,42.2047,42.3421,60100.0
2010-09-29 11:10:00,64.68,64.75,64.67,64.73,91000.0,42.3356,42.3814,42.3291,42.3683,91000.0
2010-09-29 11:20:00,64.71,64.83,64.69,64.75,68000.0,42.3552,42.4338,42.3421,42.3814,68000.0
2010-09-29 11:30:00,64.76,64.83,64.74,64.82,51100.0,42.388,42.4338,42.3749,42.4272,51100.0
2010-09-29 11:40:00,64.83,64.84,64.74,64.75,48100.0,42.4338,42.4403,42.3749,42.3814,48100.0
2010-09-29 11:50:00,64.76,64.85,64.76,64.83,46400.0,42.388,42.4469,42.388,42.4338,46400.0
2010-09-29 12:00:00,64.84,64.9,64.79,64.85,67400.0,42.4403,42.4796,42.4076,42.4469,67400.0
2010-09-29 12:10:00,64.85,64.94,64.83,64.89,59600.0,42.4469,42.5058,42.4338,42.473,59600.0
2010-09-29 12:20:00,64.89,64.99,64.89,64.93,33700.0,42.473,42.5385,42.473,42.4992,33700.0
2010-09-29 12:30:00,64.93,64.93,64.74,64.83,58600.0,42.4992,42.4992,42.3749,42.4338,58600.0
2010-09-29 12:40:00,64.82,64.92,64.78,64.79,35000.0,42.4272,42.4927,42.401,42.4076,35000.0
2010-09-29 12:50:00,64.79,64.82,64.76,64.76,22900.0,42.4076,42.4272,42.388,42.388,22900.0
2010-09-29 13:00:00,64.77,64.92,64.76,64.9,53500.0,42.3945,42.4927,42.388,42.4796,53500.0
2010-09-29 13:10:00,64.9,64.9,64.83,64.86,27700.0,42.4796,42.4796,42.4338,42.4534,27700.0
2010-09-29 13:20:00,64.85,64.85,64.79,64.79,14000.0,42.4469,42.4469,42.4076,42.4076,14000.0
2010-09-29 13:30:00,64.8,64.86,64.77,64.82,16600.0,42.4141,42.4534,42.3945,42.4272,16600.0
2010-09-29 13:40:00,64.81,64.84,64.76,64.83,29000.0,42.4207,42.4403,42.388,42.4338,29000.0
2010-09-29 13:50:00,64.83,64.9,64.8,64.9,51300.0,42.4338,42.4796,42.4141,42.4796,51300.0
2010-09-29 14:00:00,64.91,65.05,64.91,65.02,63100.0,42.4861,42.5778,42.4861,42.5581,63100.0
2010-09-29 14:10:00,65.01,65.1,65.0,65.09,66900.0,42.5516,42.6105,42.545,42.604,66900.0
2010-09-29 14:20:00,65.09,65.16,65.05,65.14,132100.0,42.604,42.6498,42.5778,42.6367,132100.0
2010-09-29 14:30:00,65.13,65.18,65.13,65.16,42800.0,42.6301,42.6629,42.6301,42.6498,42800.0
2010-09-29 14:40:00,65.17,65.25,65.17,65.21,48200.0,42.6563,42.7087,42.6563,42.6825,48200.0
2010-09-29 14:50:00,65.2,65.2,65.14,65.15,50800.0,42.676,42.676,42.6367,42.6432,50800.0
2010-09-29 15:00:00,65.16,65.18,64.92,64.93,140200.0,42.6498,42.6629,42.4927,42.4992,140200.0
2010-09-29 15:10:00,64.94,64.95,64.72,64.79,67200.0,42.5058,42.5123,42.3618,42.4076,67200.0
2010-09-29 15:20:00,64.78,64.84,64.72,64.77,55300.0,42.401,42.4403,42.3618,42.3945,55300.0
2010-09-29 15:30:00,64.77,64.77,64.69,64.74,97300.0,42.3945,42.3945,42.3421,42.3749,97300.0
2010-09-29 15:40:00,64.75,64.75,64.6,64.71,151700.0,42.3814,42.3814,42.2832,42.3552,151700.0
2010-09-29 15:50:00,64.72,64.81,64.7,64.8,185500.0,42.3618,42.4207,42.3487,42.4141,185500.0
2010-09-30 09:30:00,65.47,65.5,65.21,65.29,94900.0,42.8527,42.8723,42.6825,42.7349,94900.0
2010-09-30 09:40:00,65.28,65.49,65.05,65.25,156000.0,42.7283,42.8658,42.5778,42.7087,156000.0
2010-09-30 09:50:00,65.24,65.25,64.9,64.91,77200.0,42.7021,42.7087,42.4796,42.4861,77200.0
2010-09-30 10:00:00,64.93,64.95,64.76,64.94,74600.0,42.4992,42.5123,42.388,42.5058,74600.0
2010-09-30 10:10:00,64.94,64.94,64.66,64.79,56200.0,42.5058,42.5058,42.3225,42.4076,56200.0
2010-09-30 10:20:00,64.76,64.8,64.51,64.75,48400.0,42.388,42.4141,42.2243,42.3814,48400.0
2010-09-30 10:30:00,64.72,64.81,64.48,64.49,155500.0,42.3618,42.4207,42.2047,42.2112,155500.0
2010-09-30 10:40:00,64.49,64.64,64.39,64.46,61000.0,42.2112,42.3094,42.1458,42.1916,61000.0
2010-09-30 10:50:00,64.44,64.65,64.43,64.48,88400.0,42.1785,42.316,42.172,42.2047,88400.0
2010-09-30 11:00:00,64.46,64.52,64.32,64.35,58900.0,42.1916,42.2309,42.1,42.1196,58900.0
2010-09-30 11:10:00,64.33,64.41,64.13,64.25,71400.0,42.1065,42.1589,41.9756,42.0541,71400.0
2010-09-30 11:20:00,64.25,64.28,63.89,64.05,91500.0,42.0541,42.0738,41.8185,41.9232,91500.0
2010-09-30 11:30:00,64.01,64.11,63.87,63.98,73000.0,41.8971,41.9625,41.8054,41.8774,73000.0
2010-09-30 11:40:00,63.98,64.2,63.94,64.2,44500.0,41.8774,42.0214,41.8512,42.0214,44500.0
2010-09-30 11:50:00,64.21,64.25,64.08,64.12,76500.0,42.028,42.0541,41.9429,41.9691,76500.0
2010-09-30 12:00:00,64.12,64.15,63.87,64.0,88500.0,41.9691,41.9887,41.8054,41.8905,88500.0
2010-09-30 12:10:00,64.01,64.18,63.98,64.16,31300.0,41.8971,42.0083,41.8774,41.9952,31300.0
2010-09-30 12:20:00,64.17,64.26,64.1,64.15,22700.0,42.0018,42.0607,41.956,41.9887,22700.0
2010-09-30 12:30:00,64.16,64.35,64.14,64.31,25400.0,41.9952,42.1196,41.9821,42.0934,25400.0
2010-09-30 12:40:00,64.32,64.45,64.32,64.43,41300.0,42.1,42.1851,42.1,42.172,41300.0
2010-09-30 12:50:00,64.43,64.47,64.38,64.42,25500.0,42.172,42.1981,42.1392,42.1654,25500.0
2010-09-30 13:00:00,64.42,64.43,64.33,64.39,18700.0,42.1654,42.172,42.1065,42.1458,18700.0
2010-09-30 13:10:00,64.4,64.49,64.39,64.43,20700.0,42.1523,42.2112,42.1458,42.172,20700.0
2010-09-30 13:20:00,64.43,64.53,64.39,64.53,24900.0,42.172,42.2374,42.1458,42.2374,24900.0
2010-09-30 13:30:00,64.51,64.54,64.43,64.43,22800.0,42.2243,42.244,42.172,42.172,22800.0
2010-09-30 13:40:00,64.44,64.47,64.4,64.44,26000.0,42.1785,42.1981,42.1523,42.1785,26000.0
2010-09-30 13:50:00,64.45,64.5,64.42,64.5,30900.0,42.1851,42.2178,42.1654,42.2178,30900.0
2010-09-30 14:00:00,64.51,64.55,64.46,64.47,13900.0,42.2243,42.2505,42.1916,42.1981,13900.0
2010-09-30 14:10:00,64.46,64.47,64.29,64.38,41600.0,42.1916,42.1981,42.0803,42.1392,41600.0
2010-09-30 14:20:00,64.38,64.5,64.38,64.49,26700.0,42.1392,42.2178,42.1392,42.2112,26700.0
2010-09-30 14:30:00,64.48,64.59,64.46,64.51,29900.0,42.2047,42.2767,42.1916,42.2243,29900.0
2010-09-30 14:40:00,64.51,64.78,64.51,64.78,30800.0,42.2243,42.401,42.2243,42.401,30800.0
2010-09-30 14:50:00,64.77,64.81,64.71,64.74,50700.0,42.3945,42.4207,42.3552,42.3749,50700.0
2010-09-30 15:00:00,64.74,64.77,64.68,64.77,29100.0,42.3749,42.3945,42.3356,42.3945,29100.0
2010-09-30 15:10:00,64.78,64.78,64.61,64.65,68400.0,42.401,42.401,42.2898,42.316,68400.0
2010-09-30 15:20:00,64.66,64.87,64.64,64.87,55200.0,42.3225,42.46,42.3094,42.46,55200.0
2010-09-30 15:30:00,64.88,64.92,64.65,64.74,147400.0,42.4665,42.4927,42.316,42.3749,147400.0
2010-09-30 15:40:00,64.73,64.94,64.7,64.94,411700.0,42.3683,42.5058,42.3487,42.5058,411700.0
2010-09-30 15:50:00,64.94,65.0,64.74,64.76,632500.0,42.5058,42.545,42.3749,42.388,632500.0
2010-10-01 09:30:00,65.32,65.5,65.32,65.39,65300.0,42.7545,42.8723,42.7545,42.8003,65300.0
2010-10-01 09:40:00,65.4,65.68,65.3,65.61,88800.0,42.8069,42.9901,42.7414,42.9443,88800.0
2010-10-01 09:50:00,65.62,65.66,65.42,65.61,127400.0,42.9509,42.977,42.82,42.9443,127400.0
2010-10-01 10:00:00,65.58,65.65,65.16,65.31,246400.0,42.9247,42.9705,42.6498,42.748,246400.0
2010-10-01 10:10:00,65.31,65.65,65.29,65.59,110600.0,42.748,42.9705,42.7349,42.9312,110600.0
2010-10-01 10:20:00,65.59,65.59,65.03,65.24,60200.0,42.9312,42.9312,42.5647,42.7021,60200.0
2010-10-01 10:30:00,65.21,65.22,64.82,64.93,101700.0,42.6825,42.689,42.4272,42.4992,101700.0
2010-10-01 10:40:00,64.92,65.15,64.87,65.14,49200.0,42.4927,42.6432,42.46,42.6367,49200.0
2010-10-01 10:50:00,65.13,65.18,65.04,65.1,55900.0,42.6301,42.6629,42.5712,42.6105,55900.0
2010-10-01 11:00:00,65.11,65.15,64.98,65.11,32500.0,42.617,42.6432,42.532,42.617,32500.0
2010-10-01 11:10:00,65.1,65.22,65.03,65.16,25900.0,42.6105,42.689,42.5647,42.6498,25900.0
2010-10-01 11:20:00,65.16,65.3,65.14,65.25,40500.0,42.6498,42.7414,42.6367,42.7087,40500.0
2010-10-01 11:30:00,65.24,65.36,65.14,65.32,48000.0,42.7021,42.7807,42.6367,42.7545,48000.0
2010-10-01 11:40:00,65.33,65.46,65.32,65.32,25500.0,42.761,42.8461,42.7545,42.7545,25500.0
2010-10-01 11:50:00,65.33,65.43,65.33,65.4,33000.0,42.761,42.8265,42.761,42.8069,33000.0
2010-10-01 12:00:00,65.4,65.41,65.32,65.35,27800.0,42.8069,42.8134,42.7545,42.7741,27800.0
2010-10-01 12:10:00,65.34,65.34,65.24,65.29,32300.0,42.7676,42.7676,42.7021,42.7349,32300.0
2010-10-01 12:20:00,65.29,65.3,65.17,65.2,42300.0,42.7349,42.7414,42.6563,42.676,42300.0
2010-10-01 12:30:00,65.18,65.18,65.08,65.08,38900.0,42.6629,42.6629,42.5974,42.5974,38900.0
2010-10-01 12:40:00,65.08,65.11,65.03,65.08,43000.0,42.5974,42.617,42.5647,42.5974,43000.0
2010-10-01 12:50:00,65.09,65.16,65.06,65.15,27800.0,42.604,42.6498,42.5843,42.6432,27800.0
2010-10-01 13:00:00,65.16,65.32,65.16,65.32,35100.0,42.6498,42.7545,42.6498,42.7545,35100.0
2010-10-01 13:10:00,65.31,65.33,65.23,65.24,29200.0,42.748,42.761,42.6956,42.7021,29200.0
2010-10-01 13:20:00,65.25,65.25,65.16,65.19,31700.0,42.7087,42.7087,42.6498,42.6694,31700.0
2010-10-01 13:30:00,65.21,65.22,65.17,65.19,13000.0,42.6825,42.689,42.6563,42.6694,13000.0
2010-10-01 13:40:00,65.16,65.17,65.1,65.17,16100.0,42.6498,42.6563,42.6105,42.6563,16100.0
2010-10-01 13:50:00,65.17,65.24,65.15,65.2,20600.0,42.6563,42.7021,42.6432,42.676,20600.0
2010-10-01 14:00:00,65.22,65.3,65.22,65.26,21300.0,42.689,42.7414,42.689,42.7152,21300.0
2010-10-01 14:10:00,65.27,65.33,65.27,65.33,16100.0,42.7218,42.761,42.7218,42.761,16100.0
2010-10-01 14:20:00,65.33,65.37,65.21,65.21,46400.0,42.761,42.7872,42.6825,42.6825,46400.0
2010-10-01 14:30:00,65.21,65.28,65.19,65.25,63000.0,42.6825,42.7283,42.6694,42.7087,63000.0
2010-10-01 14:40:00,65.25,65.29,65.17,65.2,44600.0,42.7087,42.7349,42.6563,42.676,44600.0
2010-10-01 14:50:00,65.2,65.33,65.18,65.33,29800.0,42.676,42.761,42.6629,42.761,29800.0
2010-10-01 15:00:00,65.33,65.4,65.28,65.37,61200.0,42.761,42.8069,42.7283,42.7872,61200.0
2010-10-01 15:10:00,65.36,65.39,65.28,65.35,53000.0,42.7807,42.8003,42.7283,42.7741,53000.0
2010-10-01 15:20:00,65.34,65.36,65.21,65.24,39600.0,42.7676,42.7807,42.6825,42.7021,39600.0
2010-10-01 15:30:00,65.23,65.4,65.22,65.4,67500.0,42.6956,42.8069,42.689,42.8069,67500.0
2010-10-01 15:40:00,65.39,65.4,65.22,65.27,106700.0,42.8003,42.8069,42.689,42.7218,106700.0
2010-10-01 15:50:00,65.27,65.3,65.14,65.26,258600.0,42.7218,42.7414,42.6367,42.7152,258600.0
2010-10-04 09:30:00,65.0,65.52,65.0,65.31,66900.0,42.545,42.8854,42.545,42.748,66900.0
2010-10-04 09:40:00,65.31,65.47,65.27,65.36,63900.0,42.748,42.8527,42.7218,42.7807,63900.0
2010-10-04 09:50:00,65.39,65.4,64.99,65.11,95900.0,42.8003,42.8069,42.5385,42.617,95900.0
2010-10-04 10:00:00,65.11,65.23,64.92,65.08,107300.0,42.617,42.6956,42.4927,42.5974,107300.0
2010-10-04 10:10:00,65.08,65.11,64.92,65.01,48100.0,42.5974,42.617,42.4927,42.5516,48100.0
2010-10-04 10:20:00,64.99,65.0,64.67,64.74,47800.0,42.5385,42.545,42.3291,42.3749,47800.0
2010-10-04 10:30:00,64.76,64.82,64.56,64.56,67400.0,42.388,42.4272,42.2571,42.2571,67400.0
2010-10-04 10:40:00,64.56,64.58,64.43,64.45,57200.0,42.2571,42.2701,42.172,42.1851,57200.0
2010-10-04 10:50:00,64.44,64.57,64.4,64.54,60300.0,42.1785,42.2636,42.1523,42.244,60300.0
2010-10-04 11:00:00,64.53,64.54,64.32,64.44,58500.0,42.2374,42.244,42.1,42.1785,58500.0
2010-10-04 11:10:00,64.45,64.5,64.27,64.36,55000.0,42.1851,42.2178,42.0672,42.1261,55000.0
2010-10-04 11:20:00,64.36,64.36,64.2,64.31,60500.0,42.1261,42.1261,42.0214,42.0934,60500.0
2010-10-04 11:30:00,64.3,64.53,64.22,64.5,50800.0,42.0869,42.2374,42.0345,42.2178,50800.0
2010-10-04 11:40:00,64.51,64.52,64.37,64.44,33200.0,42.2243,42.2309,42.1327,42.1785,33200.0
2010-10-04 11:50:00,64.42,64.46,64.2,64.2,40000.0,42.1654,42.1916,42.0214,42.0214,40000.0
2010-10-04 12:00:00,64.2,64.21,64.01,64.07,78700.0,42.0214,42.028,41.8971,41.9363,78700.0
2010-10-04 12:10:00,64.08,64.11,63.96,64.06,39700.0,41.9429,41.9625,41.8643,41.9298,39700.0
2010-10-04 12:20:00,64.06,64.13,64.04,64.1,28000.0,41.9298,41.9756,41.9167,41.956,28000.0
2010-10-04 12:30:00,64.08,64.17,64.04,64.07,31500.0,41.9429,42.0018,41.9167,41.9363,31500.0
2010-10-04 12:40:00,64.09,64.18,64.0,64.18,63000.0,41.9494,42.0083,41.8905,42.0083,63000.0
2010-10-04 12:50:00,64.17,64.22,64.06,64.13,23100.0,42.0018,42.0345,41.9298,41.9756,23100.0
2010-10-04 13:00:00,64.14,64.23,64.12,64.14,34700.0,41.9821,42.0411,41.9691,41.9821,34700.0
2010-10-04 13:10:00,64.14,64.2,64.1,64.16,30100.0,41.9821,42.0214,41.956,41.9952,30100.0
2010-10-04 13:20:00,64.13,64.2,64.12,64.15,35500.0,41.9756,42.0214,41.9691,41.9887,35500.0
2010-10-04 13:30:00,64.16,64.17,64.03,64.03,40900.0,41.9952,42.0018,41.9101,41.9101,40900.0
2010-10-04 13:40:00,64.04,64.13,64.02,64.11,29200.0,41.9167,41.9756,41.9036,41.9625,29200.0
2010-10-04 13:50:00,64.11,64.14,64.03,64.12,31000.0,41.9625,41.9821,41.9101,41.9691,31000.0
2010-10-04 14:00:00,64.12,64.15,64.01,64.02,32200.0,41.9691,41.9887,41.8971,41.9036,32200.0
2010-10-04 14:10:00,64.02,64.09,63.96,63.99,40000.0,41.9036,41.9494,41.8643,41.884,40000.0
2010-10-04 14:20:00,63.98,63.99,63.85,63.9,73500.0,41.8774,41.884,41.7923,41.8251,73500.0
2010-10-04 14:30:00,63.91,64.12,63.88,64.08,43900.0,41.8316,41.9691,41.812,41.9429,43900.0
2010-10-04 14:40:00,64.08,64.17,64.03,64.03,63700.0,41.9429,42.0018,41.9101,41.9101,63700.0
2010-10-04 14:50:00,64.04,64.1,63.92,63.97,43900.0,41.9167,41.956,41.8381,41.8709,43900.0
2010-10-04 15:00:00,63.97,64.16,63.94,64.11,57800.0,41.8709,41.9952,41.8512,41.9625,57800.0
2010-10-04 15:10:00,64.12,64.23,64.09,64.16,79000.0,41.9691,42.0411,41.9494,41.9952,79000.0
2010-10-04 15:20:00,64.15,64.32,64.11,64.24,184700.0,41.9887,42.1,41.9625,42.0476,184700.0
2010-10-04 15:30:00,64.24,64.28,64.11,64.12,118200.0,42.0476,42.0738,41.9625,41.9691,118200.0
2010-10-04 15:40:00,64.11,64.27,64.11,64.24,122600.0,41.9625,42.0672,41.9625,42.0476,122600.0
2010-10-04 15:50:00,64.24,64.34,64.17,64.32,202400.0,42.0476,42.1131,42.0018,42.1,202400.0
2010-10-05 09:30:00,65.14,65.27,65.0,65.04,90400.0,42.6367,42.7218,42.545,42.5712,90400.0
2010-10-05 09:40:00,65.02,65.07,64.84,64.9,104200.0,42.5581,42.5909,42.4403,42.4796,104200.0
2010-10-05 09:50:00,64.9,65.11,64.82,65.09,73900.0,42.4796,42.617,42.4272,42.604,73900.0
2010-10-05 10:00:00,65.06,65.09,64.73,64.84,109200.0,42.5843,42.604,42.3683,42.4403,109200.0
2010-10-05 10:10:00,64.85,64.97,64.77,64.77,46400.0,42.4469,42.5254,42.3945,42.3945,46400.0
2010-10-05 10:20:00,64.77,64.91,64.68,64.9,68600.0,42.3945,42.4861,42.3356,42.4796,68600.0
2010-10-05 10:30:00,64.91,64.99,64.85,64.91,78600.0,42.4861,42.5385,42.4469,42.4861,78600.0
2010-10-05 10:40:00,64.91,65.09,64.89,65.08,71600.0,42.4861,42.604,42.473,42.5974,71600.0
2010-10-05 10:50:00,65.07,65.21,65.03,65.16,120000.0,42.5909,42.6825,42.5647,42.6498,120000.0
2010-10-05 11:00:00,65.17,65.27,65.15,65.23,41800.0,42.6563,42.7218,42.6432,42.6956,41800.0
2010-10-05 11:10:00,65.24,65.26,64.97,64.99,70400.0,42.7021,42.7152,42.5254,42.5385,70400.0
2010-10-05 11:20:00,64.98,65.17,64.96,65.15,43900.0,42.532,42.6563,42.5189,42.6432,43900.0
2010-10-05 11:30:00,65.15,65.27,65.04,65.27,42300.0,42.6432,42.7218,42.5712,42.7218,42300.0
2010-10-05 11:40:00,65.27,65.35,65.12,65.17,56900.0,42.7218,42.7741,42.6236,42.6563,56900.0
2010-10-05 11:50:00,65.17,65.2,65.06,65.15,30300.0,42.6563,42.676,42.5843,42.6432,30300.0
2010-10-05 12:00:00,65.15,65.21,65.14,65.15,26200.0,42.6432,42.6825,42.6367,42.6432,26200.0
2010-10-05 12:10:00,65.15,65.25,65.14,65.24,26800.0,42.6432,42.7087,42.6367,42.7021,26800.0
2010-10-05 12:20:00,65.25,65.25,65.13,65.16,20700.0,42.7087,42.7087,42.6301,42.6498,20700.0
2010-10-05 12:30:00,65.16,65.21,65.14,65.2,31500.0,42.6498,42.6825,42.6367,42.676,31500.0
2010-10-05 12:40:00,65.23,65.25,65.14,65.24,34300.0,42.6956,42.7087,42.6367,42.7021,34300.0
2010-10-05 12:50:00,65.24,65.25,65.17,65.23,22700.0,42.7021,42.7087,42.6563,42.6956,22700.0
2010-10-05 13:00:00,65.22,65.24,65.1,65.24,40500.0,42.689,42.7021,42.6105,42.7021,40500.0
2010-10-05 13:10:00,65.23,65.39,65.23,65.27,42700.0,42.6956,42.8003,42.6956,42.7218,42700.0
2010-10-05 13:20:00,65.26,65.31,65.24,65.28,30500.0,42.7152,42.748,42.7021,42.7283,30500.0
2010-10-05 13:30:00,65.27,65.3,65.22,65.25,23300.0,42.7218,42.7414,42.689,42.7087,23300.0
2010-10-05 13:40:00,65.25,65.33,65.25,65.26,18400.0,42.7087,42.761,42.7087,42.7152,18400.0
2010-10-05 13:50:00,65.27,65.37,65.24,65.31,34900.0,42.7218,42.7872,42.7021,42.748,34900.0
2010-10-05 14:00:00,65.31,65.4,65.31,65.37,36400.0,42.748,42.8069,42.748,42.7872,36400.0
2010-10-05 14:10:00,65.38,65.4,65.33,65.36,28300.0,42.7938,42.8069,42.761,42.7807,28300.0
2010-10-05 14:20:00,65.36,65.41,65.33,65.38,36100.0,42.7807,42.8134,42.761,42.7938,36100.0
2010-10-05 14:30:00,65.38,65.44,65.26,65.3,47700.0,42.7938,42.833,42.7152,42.7414,47700.0
2010-10-05 14:40:00,65.3,65.39,65.3,65.31,34800.0,42.7414,42.8003,42.7414,42.748,34800.0
2010-10-05 14:50:00,65.29,65.36,65.25,65.36,38200.0,42.7349,42.7807,42.7087,42.7807,38200.0
2010-10-05 15:00:00,65.37,65.4,65.3,65.35,43600.0,42.7872,42.8069,42.7414,42.7741,43600.0
2010-10-05 15:10:00,65.35,65.44,65.3,65.44,63100.0,42.7741,42.833,42.7414,42.833,63100.0
2010-10-05 15:20:00,65.44,65.52,65.41,65.51,71100.0,42.833,42.8854,42.8134,42.8789,71100.0
2010-10-05 15:30:00,65.5,65.55,65.44,65.45,66500.0,42.8723,42.905,42.833,42.8396,66500.0
2010-10-05 15:40:00,65.45,65.5,65.32,65.33,137300.0,42.8396,42.8723,42.7545,42.761,137300.0
2010-10-05 15:50:00,65.32,65.37,65.31,65.31,192300.0,42.7545,42.7872,42.748,42.748,192300.0
2010-10-06 09:30:00,65.37,65.88,64.99,65.82,93000.0,42.7872,43.121,42.5385,43.0818,93000.0
2010-10-06 09:40:00,65.82,65.85,65.67,65.8,54700.0,43.0818,43.1014,42.9836,43.0687,54700.0
2010-10-06 09:50:00,65.8,66.05,65.8,65.85,144900.0,43.0687,43.2323,43.0687,43.1014,144900.0
2010-10-06 10:00:00,65.85,66.09,65.83,66.09,70600.0,43.1014,43.2585,43.0883,43.2585,70600.0
2010-10-06 10:10:00,66.1,66.22,66.07,66.07,69000.0,43.265,43.3436,43.2454,43.2454,69000.0
2010-10-06 10:20:00,66.09,66.09,65.94,66.09,67100.0,43.2585,43.2585,43.1603,43.2585,67100.0
2010-10-06 10:30:00,66.07,66.15,65.95,65.97,70900.0,43.2454,43.2978,43.1669,43.18,70900.0
2010-10-06 10:40:00,65.98,66.28,65.97,66.18,167900.0,43.1865,43.3829,43.18,43.3174,167900.0
2010-10-06 10:50:00,66.17,66.19,65.99,66.08,72500.0,43.3109,43.3239,43.193,43.252,72500.0
2010-10-06 11:00:00,66.08,66.15,66.0,66.09,50600.0,43.252,43.2978,43.1996,43.2585,50600.0
2010-10-06 11:10:00,66.12,66.14,66.0,66.05,45400.0,43.2781,43.2912,43.1996,43.2323,45400.0
2010-10-06 11:20:00,66.06,66.17,66.03,66.12,83500.0,43.2389,43.3109,43.2192,43.2781,83500.0
2010-10-06 11:30:00,66.13,66.29,66.11,66.28,62200.0,43.2847,43.3894,43.2716,43.3829,62200.0
2010-10-06 11:40:00,66.28,66.42,66.27,66.3,127100.0,43.3829,43.4745,43.3763,43.3959,127100.0
2010-10-06 11:50:00,66.31,66.5,66.3,66.43,94100.0,43.4025,43.5269,43.3959,43.481,94100.0
2010-10-06 12:00:00,66.43,66.5,66.35,66.4,60600.0,43.481,43.5269,43.4287,43.4614,60600.0
2010-10-06 12:10:00,66.41,66.47,66.39,66.41,54000.0,43.4679,43.5072,43.4549,43.4679,54000.0
2010-10-06 12:20:00,66.42,66.45,66.17,66.17,73900.0,43.4745,43.4941,43.3109,43.3109,73900.0
2010-10-06 12:30:00,66.16,66.28,66.14,66.23,79700.0,43.3043,43.3829,43.2912,43.3501,79700.0
2010-10-06 12:40:00,66.24,66.39,66.24,66.29,31400.0,43.3567,43.4549,43.3567,43.3894,31400.0
2010-10-06 12:50:00,66.28,66.3,66.0,66.05,89200.0,43.3829,43.3959,43.1996,43.2323,89200.0
2010-10-06 13:00:00,66.04,66.19,66.03,66.09,65600.0,43.2258,43.3239,43.2192,43.2585,65600.0
2010-10-06 13:10:00,66.1,66.2,66.1,66.14,39000.0,43.265,43.3305,43.265,43.2912,39000.0
2010-10-06 13:20:00,66.15,66.28,66.14,66.28,35900.0,43.2978,43.3829,43.2912,43.3829,35900.0
2010-10-06 13:30:00,66.27,66.41,66.27,66.38,33300.0,43.3763,43.4679,43.3763,43.4483,33300.0
2010-10-06 13:40:00,66.38,66.39,66.14,66.14,34100.0,43.4483,43.4549,43.2912,43.2912,34100.0
2010-10-06 13:50:00,66.15,66.15,66.01,66.04,139000.0,43.2978,43.2978,43.2061,43.2258,139000.0
2010-10-06 14:00:00,66.04,66.06,65.93,65.99,80600.0,43.2258,43.2389,43.1538,43.193,80600.0
2010-10-06 14:10:00,65.98,66.03,65.93,65.97,30800.0,43.1865,43.2192,43.1538,43.18,30800.0
2010-10-06 14:20:00,65.98,66.12,65.95,66.11,45000.0,43.1865,43.2781,43.1669,43.2716,45000.0
2010-10-06 14:30:00,66.11,66.32,66.09,66.28,73700.0,43.2716,43.409,43.2585,43.3829,73700.0
2010-10-06 14:40:00,66.29,66.33,66.23,66.33,86800.0,43.3894,43.4156,43.3501,43.4156,86800.0
2010-10-06 14:50:00,66.31,66.33,66.25,66.26,40800.0,43.4025,43.4156,43.3632,43.3698,40800.0
2010-10-06 15:00:00,66.27,66.27,66.16,66.18,51400.0,43.3763,43.3763,43.3043,43.3174,51400.0
2010-10-06 15:10:00,66.17,66.19,66.13,66.16,32900.0,43.3109,43.3239,43.2847,43.3043,32900.0
2010-10-06 15:20:00,66.16,66.2,66.13,66.16,94300.0,43.3043,43.3305,43.2847,43.3043,94300.0
2010-10-06 15:30:00,66.16,66.19,66.11,66.16,97500.0,43.3043,43.3239,43.2716,43.3043,97500.0
2010-10-06 15:40:00,66.15,66.3,66.14,66.28,144300.0,43.2978,43.3959,43.2912,43.3829,144300.0
2010-10-06 15:50:00,66.28,66.31,66.18,66.29,193200.0,43.3829,43.4025,43.3174,43.3894,193200.0
2010-10-07 09:30:00,66.67,66.94,66.21,66.23,92800.0,43.6381,43.8149,43.337,43.3501,92800.0
2010-10-07 09:40:00,66.22,66.47,65.99,66.03,94200.0,43.3436,43.5072,43.193,43.2192,94200.0
2010-10-07 09:50:00,66.0,66.06,65.75,65.85,87400.0,43.1996,43.2389,43.036,43.1014,87400.0
2010-10-07 10:00:00,65.82,66.01,65.8,65.98,61900.0,43.0818,43.2061,43.0687,43.1865,61900.0
2010-10-07 10:10:00,65.98,66.0,65.68,65.76,45800.0,43.1865,43.1996,42.9901,43.0425,45800.0
2010-10-07 10:20:00,65.76,65.91,65.66,65.69,66100.0,43.0425,43.1407,42.977,42.9967,66100.0
2010-10-07 10:30:00,65.68,65.83,65.58,65.79,98700.0,42.9901,43.0883,42.9247,43.0621,98700.0
2010-10-07 10:40:00,65.78,65.8,65.6,65.63,74200.0,43.0556,43.0687,42.9378,42.9574,74200.0
2010-10-07 10:50:00,65.64,65.74,65.55,65.59,35500.0,42.964,43.0294,42.905,42.9312,35500.0
2010-10-07 11:00:00,65.61,65.68,65.45,65.48,51000.0,42.9443,42.9901,42.8396,42.8592,51000.0
2010-10-07 11:10:00,65.46,65.5,65.26,65.3,59800.0,42.8461,42.8723,42.7152,42.7414,59800.0
2010-10-07 11:20:00,65.29,65.48,65.29,65.37,41900.0,42.7349,42.8592,42.7349,42.7872,41900.0
2010-10-07 11:30:00,65.38,65.54,65.38,65.46,19600.0,42.7938,42.8985,42.7938,42.8461,19600.0
2010-10-07 11:40:00,65.46,65.55,65.41,65.41,44100.0,42.8461,42.905,42.8134,42.8134,44100.0
2010-10-07 11:50:00,65.4,65.61,65.39,65.6,37700.0,42.8069,42.9443,42.8003,42.9378,37700.0
2010-10-07 12:00:00,65.6,65.62,65.45,65.6,43800.0,42.9378,42.9509,42.8396,42.9378,43800.0
2010-10-07 12:10:00,65.6,65.6,65.45,65.49,54500.0,42.9378,42.9378,42.8396,42.8658,54500.0
2010-10-07 12:20:00,65.47,65.52,65.41,65.41,41800.0,42.8527,42.8854,42.8134,42.8134,41800.0
2010-10-07 12:30:00,65.39,65.39,65.22,65.31,44600.0,42.8003,42.8003,42.689,42.748,44600.0
2010-10-07 12:40:00,65.3,65.44,65.29,65.44,49700.0,42.7414,42.833,42.7349,42.833,49700.0
2010-10-07 12:50:00,65.44,65.52,65.44,65.5,24600.0,42.833,42.8854,42.833,42.8723,24600.0
2010-10-07 13:00:00,65.5,65.58,65.49,65.54,45600.0,42.8723,42.9247,42.8658,42.8985,45600.0
2010-10-07 13:10:00,65.55,65.57,65.47,65.55,31000.0,42.905,42.9181,42.8527,42.905,31000.0
2010-10-07 13:20:00,65.54,65.68,65.53,65.65,51500.0,42.8985,42.9901,42.892,42.9705,51500.0
2010-10-07 13:30:00,65.64,65.71,65.58,65.62,45500.0,42.964,43.0098,42.9247,42.9509,45500.0
2010-10-07 13:40:00,65.64,65.64,65.55,65.56,31500.0,42.964,42.964,42.905,42.9116,31500.0
2010-10-07 13:50:00,65.56,65.72,65.53,65.68,54400.0,42.9116,43.0163,42.892,42.9901,54400.0
2010-10-07 14:00:00,65.7,65.72,65.53,65.57,55100.0,43.0032,43.0163,42.892,42.9181,55100.0
2010-10-07 14:10:00,65.56,65.65,65.53,65.61,55800.0,42.9116,42.9705,42.892,42.9443,55800.0
2010-10-07 14:20:00,65.61,65.64,65.52,65.52,32000.0,42.9443,42.964,42.8854,42.8854,32000.0
2010-10-07 14:30:00,65.53,65.67,65.53,65.67,28700.0,42.892,42.9836,42.892,42.9836,28700.0
2010-10-07 14:40:00,65.66,65.71,65.63,65.65,24700.0,42.977,43.0098,42.9574,42.9705,24700.0
2010-10-07 14:50:00,65.65,65.78,65.62,65.76,37700.0,42.9705,43.0556,42.9509,43.0425,37700.0
2010-10-07 15:00:00,65.77,65.79,65.71,65.73,46800.0,43.049,43.0621,43.0098,43.0229,46800.0
2010-10-07 15:10:00,65.73,65.78,65.67,65.72,35400.0,43.0229,43.0556,42.9836,43.0163,35400.0
2010-10-07 15:20:00,65.72,65.77,65.66,65.7,29500.0,43.0163,43.049,42.977,43.0032,29500.0
2010-10-07 15:30:00,65.69,65.77,65.63,65.77,33100.0,42.9967,43.049,42.9574,43.049,33100.0
2010-10-07 15:40:00,65.76,65.86,65.73,65.77,68400.0,43.0425,43.108,43.0229,43.049,68400.0
2010-10-07 15:50:00,65.78,65.85,65.75,65.81,200100.0,43.0556,43.1014,43.036,43.0752,200100.0
2010-10-08 09:30:00,65.84,66.11,65.74,65.9,74900.0,43.0949,43.2716,43.0294,43.1341,74900.0
2010-10-08 09:40:00,65.94,66.22,65.91,66.03,41600.0,43.1603,43.3436,43.1407,43.2192,41600.0
2010-10-08 09:50:00,66.04,66.29,66.0,66.28,81800.0,43.2258,43.3894,43.1996,43.3829,81800.0
2010-10-08 10:00:00,66.29,66.45,66.21,66.35,72100.0,43.3894,43.4941,43.337,43.4287,72100.0
2010-10-08 10:10:00,66.32,66.4,66.06,66.1,48700.0,43.409,43.4614,43.2389,43.265,48700.0
2010-10-08 10:20:00,66.09,66.09,65.8,65.81,52400.0,43.2585,43.2585,43.0687,43.0752,52400.0
2010-10-08 10:30:00,65.82,65.98,65.77,65.97,57200.0,43.0818,43.1865,43.049,43.18,57200.0
2010-10-08 10:40:00,65.97,66.04,65.9,66.0,78400.0,43.18,43.2258,43.1341,43.1996,78400.0
2010-10-08 10:50:00,66.01,66.19,65.95,66.15,23500.0,43.2061,43.3239,43.1669,43.2978,23500.0
2010-10-08 11:00:00,66.15,66.39,66.15,66.36,41800.0,43.2978,43.4549,43.2978,43.4352,41800.0
2010-10-08 11:10:00,66.33,66.37,66.23,66.3,29100.0,43.4156,43.4418,43.3501,43.3959,29100.0
2010-10-08 11:20:00,66.32,66.44,66.29,66.41,28700.0,43.409,43.4876,43.3894,43.4679,28700.0
2010-10-08 11:30:00,66.42,66.5,66.21,66.23,26100.0,43.4745,43.5269,43.337,43.3501,26100.0
2010-10-08 11:40:00,66.22,66.28,66.17,66.28,18200.0,43.3436,43.3829,43.3109,43.3829,18200.0
2010-10-08 11:50:00,66.28,66.32,66.19,66.2,25900.0,43.3829,43.409,43.3239,43.3305,25900.0
2010-10-08 12:00:00,66.22,66.26,66.17,66.18,26500.0,43.3436,43.3698,43.3109,43.3174,26500.0
2010-10-08 12:10:00,66.19,66.25,66.15,66.25,24200.0,43.3239,43.3632,43.2978,43.3632,24200.0
2010-10-08 12:20:00,66.25,66.29,66.22,66.27,24400.0,43.3632,43.3894,43.3436,43.3763,24400.0
2010-10-08 12:30:00,66.26,66.4,66.26,66.39,24800.0,43.3698,43.4614,43.3698,43.4549,24800.0
2010-10-08 12:40:00,66.39,66.55,66.39,66.54,46400.0,43.4549,43.5596,43.4549,43.553,46400.0
2010-10-08 12:50:00,66.52,66.61,66.51,66.58,33100.0,43.5399,43.5989,43.5334,43.5792,33100.0
2010-10-08 13:00:00,66.57,66.61,66.56,66.59,43800.0,43.5727,43.5989,43.5661,43.5858,43800.0
2010-10-08 13:10:00,66.59,66.65,66.57,66.62,22300.0,43.5858,43.625,43.5727,43.6054,22300.0
2010-10-08 13:20:00,66.61,66.7,66.57,66.7,37900.0,43.5989,43.6578,43.5727,43.6578,37900.0
2010-10-08 13:30:00,66.69,66.75,66.67,66.72,49200.0,43.6512,43.6905,43.6381,43.6709,49200.0
2010-10-08 13:40:00,66.72,66.75,66.62,66.67,45600.0,43.6709,43.6905,43.6054,43.6381,45600.0
2010-10-08 13:50:00,66.66,66.71,66.63,66.68,44700.0,43.6316,43.6643,43.6119,43.6447,44700.0
2010-10-08 14:00:00,66.69,66.72,66.59,66.63,73200.0,43.6512,43.6709,43.5858,43.6119,73200.0
2010-10-08 14:10:00,66.64,66.72,66.62,66.71,56200.0,43.6185,43.6709,43.6054,43.6643,56200.0
2010-10-08 14:20:00,66.71,66.75,66.64,66.7,56400.0,43.6643,43.6905,43.6185,43.6578,56400.0
2010-10-08 14:30:00,66.71,66.72,66.64,66.69,51200.0,43.6643,43.6709,43.6185,43.6512,51200.0
2010-10-08 14:40:00,66.69,66.81,66.68,66.72,62700.0,43.6512,43.7298,43.6447,43.6709,62700.0
2010-10-08 14:50:00,66.71,66.71,66.63,66.65,72500.0,43.6643,43.6643,43.6119,43.625,72500.0
2010-10-08 15:00:00,66.66,66.81,66.65,66.79,60800.0,43.6316,43.7298,43.625,43.7167,60800.0
2010-10-08 15:10:00,66.8,66.9,66.76,66.89,85600.0,43.7232,43.7887,43.697,43.7821,85600.0
2010-10-08 15:20:00,66.88,66.88,66.82,66.86,67300.0,43.7756,43.7756,43.7363,43.7625,67300.0
2010-10-08 15:30:00,66.86,66.98,66.86,66.97,90500.0,43.7625,43.841,43.7625,43.8345,90500.0
2010-10-08 15:40:00,66.96,66.98,66.81,66.86,190100.0,43.8279,43.841,43.7298,43.7625,190100.0
2010-10-08 15:50:00,66.86,66.91,66.76,66.76,331100.0,43.7625,43.7952,43.697,43.697,331100.0
2010-10-11 09:30:00,66.72,66.89,66.62,66.85,68400.0,43.6709,43.7821,43.6054,43.7559,68400.0
2010-10-11 09:40:00,66.85,67.0,66.8,66.94,47600.0,43.7559,43.8541,43.7232,43.8149,47600.0
2010-10-11 09:50:00,66.93,67.23,66.87,67.18,67900.0,43.8083,44.0047,43.769,43.9719,67900.0
2010-10-11 10:00:00,67.12,67.33,67.08,67.32,61900.0,43.9327,44.0701,43.9065,44.0636,61900.0
2010-10-11 10:10:00,67.32,67.44,67.27,67.29,76200.0,44.0636,44.1421,44.0309,44.0439,76200.0
2010-10-11 10:20:00,67.28,67.38,67.26,67.36,59800.0,44.0374,44.1029,44.0243,44.0898,59800.0
2010-10-11 10:30:00,67.36,67.48,67.35,67.45,71300.0,44.0898,44.1683,44.0832,44.1487,71300.0
2010-10-11 10:40:00,67.45,67.51,67.04,67.04,54300.0,44.1487,44.1879,43.8803,43.8803,54300.0
2010-10-11 10:50:00,67.04,67.09,66.92,67.06,70300.0,43.8803,43.913,43.8018,43.8934,70300.0
2010-10-11 11:00:00,67.08,67.14,66.92,66.98,36000.0,43.9065,43.9458,43.8018,43.841,36000.0
2010-10-11 11:10:00,66.98,67.18,66.98,67.06,28500.0,43.841,43.9719,43.841,43.8934,28500.0
2010-10-11 11:20:00,67.07,67.21,66.99,67.2,40100.0,43.8999,43.9916,43.8476,43.985,40100.0
2010-10-11 11:30:00,67.2,67.31,67.15,67.3,23800.0,43.985,44.057,43.9523,44.0505,23800.0
2010-10-11 11:40:00,67.3,67.39,67.24,67.26,37800.0,44.0505,44.1094,44.0112,44.0243,37800.0
2010-10-11 11:50:00,67.26,67.41,67.26,67.35,42200.0,44.0243,44.1225,44.0243,44.0832,42200.0
2010-10-11 12:00:00,67.34,67.39,67.27,67.28,42200.0,44.0767,44.1094,44.0309,44.0374,42200.0
2010-10-11 12:10:00,67.28,67.44,67.27,67.42,39800.0,44.0374,44.1421,44.0309,44.129,39800.0
2010-10-11 12:20:00,67.43,67.45,67.39,67.43,38900.0,44.1356,44.1487,44.1094,44.1356,38900.0
2010-10-11 12:30:00,67.42,67.43,67.36,67.41,30300.0,44.129,44.1356,44.0898,44.1225,30300.0
2010-10-11 12:40:00,67.42,67.42,67.33,67.34,21000.0,44.129,44.129,44.0701,44.0767,21000.0
2010-10-11 12:50:00,67.34,67.38,67.31,67.33,16900.0,44.0767,44.1029,44.057,44.0701,16900.0
2010-10-11 13:00:00,67.33,67.37,67.31,67.37,21700.0,44.0701,44.0963,44.057,44.0963,21700.0
2010-10-11 13:10:00,67.37,67.38,67.34,67.35,27100.0,44.0963,44.1029,44.0767,44.0832,27100.0
2010-10-11 13:20:00,67.34,67.38,67.31,67.34,22200.0,44.0767,44.1029,44.057,44.0767,22200.0
2010-10-11 13:30:00,67.34,67.36,67.28,67.35,15500.0,44.0767,44.0898,44.0374,44.0832,15500.0
2010-10-11 13:40:00,67.35,67.4,67.33,67.39,12500.0,44.0832,44.1159,44.0701,44.1094,12500.0
2010-10-11 13:50:00,67.39,67.42,67.35,67.42,22500.0,44.1094,44.129,44.0832,44.129,22500.0
2010-10-11 14:00:00,67.4,67.43,67.38,67.43,32500.0,44.1159,44.1356,44.1029,44.1356,32500.0
2010-10-11 14:10:00,67.42,67.47,67.32,67.45,37800.0,44.129,44.1618,44.0636,44.1487,37800.0
2010-10-11 14:20:00,67.43,67.51,67.43,67.5,53000.0,44.1356,44.1879,44.1356,44.1814,53000.0
2010-10-11 14:30:00,67.5,67.54,67.49,67.53,41900.0,44.1814,44.2076,44.1749,44.201,41900.0
2010-10-11 14:40:00,67.54,67.55,67.42,67.48,32300.0,44.2076,44.2141,44.129,44.1683,32300.0
2010-10-11 14:50:00,67.48,67.53,67.4,67.43,59700.0,44.1683,44.201,44.1159,44.1356,59700.0
2010-10-11 15:00:00,67.43,67.47,67.38,67.47,23800.0,44.1356,44.1618,44.1029,44.1618,23800.0
2010-10-11 15:10:00,67.47,67.47,67.37,67.41,52000.0,44.1618,44.1618,44.0963,44.1225,52000.0
2010-10-11 15:20:00,67.4,67.42,67.27,67.29,93400.0,44.1159,44.129,44.0309,44.0439,93400.0
2010-10-11 15:30:00,67.3,67.3,67.06,67.07,98100.0,44.0505,44.0505,43.8934,43.8999,98100.0
2010-10-11 15:40:00,67.07,67.18,67.0,67.17,147800.0,43.8999,43.9719,43.8541,43.9654,147800.0
2010-10-11 15:50:00,67.18,67.19,67.08,67.17,179800.0,43.9719,43.9785,43.9065,43.9654,179800.0
2010-10-12 09:30:00,66.62,66.77,66.11,66.33,121300.0,43.6054,43.7036,43.2716,43.4156,121300.0
2010-10-12 09:40:00,66.28,66.32,65.94,66.1,90700.0,43.3829,43.409,43.1603,43.265,90700.0
2010-10-12 09:50:00,66.08,66.35,66.04,66.31,40900.0,43.252,43.4287,43.2258,43.4025,40900.0
2010-10-12 10:00:00,66.31,66.5,66.21,66.28,54000.0,43.4025,43.5269,43.337,43.3829,54000.0
2010-10-12 10:10:00,66.26,66.32,66.06,66.11,52300.0,43.3698,43.409,43.2389,43.2716,52300.0
2010-10-12 10:20:00,66.1,66.24,66.05,66.19,35300.0,43.265,43.3567,43.2323,43.3239,35300.0
2010-10-12 10:30:00,66.19,66.28,66.18,66.22,45200.0,43.3239,43.3829,43.3174,43.3436,45200.0
2010-10-12 10:40:00,66.23,66.46,66.22,66.4,34400.0,43.3501,43.5007,43.3436,43.4614,34400.0
2010-10-12 10:50:00,66.4,66.49,66.33,66.4,33900.0,43.4614,43.5203,43.4156,43.4614,33900.0
2010-10-12 11:00:00,66.41,66.48,66.39,66.41,39300.0,43.4679,43.5138,43.4549,43.4679,39300.0
2010-10-12 11:10:00,66.42,66.44,66.3,66.36,19500.0,43.4745,43.4876,43.3959,43.4352,19500.0
2010-10-12 11:20:00,66.38,66.53,66.36,66.5,30700.0,43.4483,43.5465,43.4352,43.5269,30700.0
2010-10-12 11:30:00,66.5,66.66,66.45,66.57,36200.0,43.5269,43.6316,43.4941,43.5727,36200.0
2010-10-12 11:40:00,66.58,66.61,66.5,66.52,33100.0,43.5792,43.5989,43.5269,43.5399,33100.0
2010-10-12 11:50:00,66.53,66.61,66.53,66.56,25800.0,43.5465,43.5989,43.5465,43.5661,25800.0
2010-10-12 12:00:00,66.58,66.6,66.47,66.51,20800.0,43.5792,43.5923,43.5072,43.5334,20800.0
2010-10-12 12:10:00,66.48,66.51,66.42,66.49,44300.0,43.5138,43.5334,43.4745,43.5203,44300.0
2010-10-12 12:20:00,66.49,66.6,66.36,66.36,60900.0,43.5203,43.5923,43.4352,43.4352,60900.0
2010-10-12 12:30:00,66.38,66.4,66.34,66.35,45000.0,43.4483,43.4614,43.4221,43.4287,45000.0
2010-10-12 12:40:00,66.36,66.4,66.36,66.37,17800.0,43.4352,43.4614,43.4352,43.4418,17800.0
2010-10-12 12:50:00,66.37,66.45,66.35,66.38,36800.0,43.4418,43.4941,43.4287,43.4483,36800.0
2010-10-12 13:00:00,66.38,66.43,66.38,66.42,21100.0,43.4483,43.481,43.4483,43.4745,21100.0
2010-10-12 13:10:00,66.42,66.43,66.34,66.42,24600.0,43.4745,43.481,43.4221,43.4745,24600.0
2010-10-12 13:20:00,66.42,66.48,66.42,66.47,28400.0,43.4745,43.5138,43.4745,43.5072,28400.0
2010-10-12 13:30:00,66.47,66.5,66.45,66.5,14400.0,43.5072,43.5269,43.4941,43.5269,14400.0
2010-10-12 13:40:00,66.5,66.53,66.47,66.5,13700.0,43.5269,43.5465,43.5072,43.5269,13700.0
2010-10-12 13:50:00,66.51,66.52,66.44,66.47,18500.0,43.5334,43.5399,43.4876,43.5072,18500.0
2010-10-12 14:00:00,66.47,66.69,66.41,66.64,87600.0,43.5072,43.6512,43.4679,43.6185,87600.0
2010-10-12 14:10:00,66.65,66.97,66.65,66.89,53600.0,43.625,43.8345,43.625,43.7821,53600.0
2010-10-12 14:20:00,66.91,66.91,66.69,66.72,39600.0,43.7952,43.7952,43.6512,43.6709,39600.0
2010-10-12 14:30:00,66.74,66.76,66.57,66.63,34500.0,43.6839,43.697,43.5727,43.6119,34500.0
2010-10-12 14:40:00,66.64,66.86,66.63,66.77,46200.0,43.6185,43.7625,43.6119,43.7036,46200.0
2010-10-12 14:50:00,66.78,66.87,66.78,66.84,43400.0,43.7101,43.769,43.7101,43.7494,43400.0
2010-10-12 15:00:00,66.85,66.85,66.72,66.85,35300.0,43.7559,43.7559,43.6709,43.7559,35300.0
2010-10-12 15:10:00,66.85,66.98,66.85,66.9,46600.0,43.7559,43.841,43.7559,43.7887,46600.0
2010-10-12 15:20:00,66.9,67.08,66.86,67.06,78600.0,43.7887,43.9065,43.7625,43.8934,78600.0
2010-10-12 15:30:00,67.06,67.08,66.91,66.95,85000.0,43.8934,43.9065,43.7952,43.8214,85000.0
2010-10-12 15:40:00,66.95,66.96,66.85,66.91,154100.0,43.8214,43.8279,43.7559,43.7952,154100.0
2010-10-12 15:50:00,66.91,66.93,66.79,66.81,201700.0,43.7952,43.8083,43.7167,43.7298,201700.0
2010-10-13 09:30:00,67.29,67.45,66.91,67.38,134700.0,44.0439,44.1487,43.7952,44.1029,134700.0
2010-10-13 09:40:00,67.39,67.57,67.28,67.54,128400.0,44.1094,44.2272,44.0374,44.2076,128400.0
2010-10-13 09:50:00,67.54,67.69,67.42,67.44,130500.0,44.2076,44.3058,44.129,44.1421,130500.0
2010-10-13 10:00:00,67.46,67.59,67.46,67.49,84900.0,44.1552,44.2403,44.1552,44.1749,84900.0
2010-10-13 10:10:00,67.5,67.51,67.16,67.17,63300.0,44.1814,44.1879,43.9589,43.9654,63300.0
2010-10-13 10:20:00,67.16,67.41,67.11,67.39,73300.0,43.9589,44.1225,43.9261,44.1094,73300.0
2010-10-13 10:30:00,67.4,67.64,67.35,67.6,79200.0,44.1159,44.273,44.0832,44.2469,79200.0
2010-10-13 10:40:00,67.62,67.65,67.54,67.55,97500.0,44.2599,44.2796,44.2076,44.2141,97500.0
2010-10-13 10:50:00,67.54,67.59,67.5,67.56,47100.0,44.2076,44.2403,44.1814,44.2207,47100.0
2010-10-13 11:00:00,67.55,67.63,67.5,67.6,58700.0,44.2141,44.2665,44.1814,44.2469,58700.0
2010-10-13 11:10:00,67.6,67.82,67.59,67.82,67800.0,44.2469,44.3908,44.2403,44.3908,67800.0
2010-10-13 11:20:00,67.82,67.86,67.75,67.86,48700.0,44.3908,44.417,44.345,44.417,48700.0
2010-10-13 11:30:00,67.86,67.98,67.83,67.96,75700.0,44.417,44.4956,44.3974,44.4825,75700.0
2010-10-13 11:40:00,67.94,67.99,67.89,67.97,72100.0,44.4694,44.5021,44.4367,44.489,72100.0
2010-10-13 11:50:00,67.97,67.99,67.93,67.95,32900.0,44.489,44.5021,44.4628,44.4759,32900.0
2010-10-13 12:00:00,67.97,67.99,67.92,67.92,32400.0,44.489,44.5021,44.4563,44.4563,32400.0
2010-10-13 12:10:00,67.9,67.94,67.85,67.88,31000.0,44.4432,44.4694,44.4105,44.4301,31000.0
2010-10-13 12:20:00,67.88,67.99,67.85,67.97,37000.0,44.4301,44.5021,44.4105,44.489,37000.0
2010-10-13 12:30:00,67.97,67.99,67.94,67.97,35400.0,44.489,44.5021,44.4694,44.489,35400.0
2010-10-13 12:40:00,67.96,67.99,67.85,67.88,31900.0,44.4825,44.5021,44.4105,44.4301,31900.0
2010-10-13 12:50:00,67.89,67.9,67.79,67.81,47500.0,44.4367,44.4432,44.3712,44.3843,47500.0
2010-10-13 13:00:00,67.81,67.84,67.74,67.83,49800.0,44.3843,44.4039,44.3385,44.3974,49800.0
2010-10-13 13:10:00,67.83,67.9,67.8,67.81,39100.0,44.3974,44.4432,44.3778,44.3843,39100.0
2010-10-13 13:20:00,67.81,67.91,67.8,67.83,26600.0,44.3843,44.4498,44.3778,44.3974,26600.0
2010-10-13 13:30:00,67.83,67.97,67.83,67.9,38600.0,44.3974,44.489,44.3974,44.4432,38600.0
2010-10-13 13:40:00,67.92,67.93,67.75,67.82,55100.0,44.4563,44.4628,44.345,44.3908,55100.0
2010-10-13 13:50:00,67.82,67.84,67.77,67.8,17200.0,44.3908,44.4039,44.3581,44.3778,17200.0
2010-10-13 14:00:00,67.8,67.94,67.79,67.92,50200.0,44.3778,44.4694,44.3712,44.4563,50200.0
2010-10-13 14:10:00,67.92,68.05,67.91,68.0,74600.0,44.4563,44.5414,44.4498,44.5087,74600.0
2010-10-13 14:20:00,68.0,68.02,67.82,67.93,50400.0,44.5087,44.5218,44.3908,44.4628,50400.0
2010-10-13 14:30:00,67.93,67.97,67.89,67.9,61500.0,44.4628,44.489,44.4367,44.4432,61500.0
2010-10-13 14:40:00,67.91,67.95,67.87,67.87,41500.0,44.4498,44.4759,44.4236,44.4236,41500.0
2010-10-13 14:50:00,67.87,67.94,67.86,67.9,56100.0,44.4236,44.4694,44.417,44.4432,56100.0
2010-10-13 15:00:00,67.9,67.93,67.73,67.76,57600.0,44.4432,44.4628,44.3319,44.3516,57600.0
2010-10-13 15:10:00,67.76,67.82,67.7,67.81,55800.0,44.3516,44.3908,44.3123,44.3843,55800.0
2010-10-13 15:20:00,67.8,67.92,67.64,67.64,83400.0,44.3778,44.4563,44.273,44.273,83400.0
2010-10-13 15:30:00,67.64,67.74,67.63,67.66,73100.0,44.273,44.3385,44.2665,44.2861,73100.0
2010-10-13 15:40:00,67.65,67.72,67.61,67.65,97300.0,44.2796,44.3254,44.2534,44.2796,97300.0
2010-10-13 15:50:00,67.65,67.7,67.54,67.63,224200.0,44.2796,44.3123,44.2076,44.2665,224200.0
2010-10-14 09:30:00,67.68,67.75,67.42,67.49,90000.0,44.2992,44.345,44.129,44.1749,90000.0
2010-10-14 09:40:00,67.49,67.67,67.42,67.6,54600.0,44.1749,44.2927,44.129,44.2469,54600.0
2010-10-14 09:50:00,67.6,67.62,67.28,67.28,55500.0,44.2469,44.2599,44.0374,44.0374,55500.0
2010-10-14 10:00:00,67.28,67.59,67.28,67.51,58800.0,44.0374,44.2403,44.0374,44.1879,58800.0
2010-10-14 10:10:00,67.52,67.65,67.45,67.65,59800.0,44.1945,44.2796,44.1487,44.2796,59800.0
2010-10-14 10:20:00,67.64,67.71,67.6,67.66,21600.0,44.273,44.3188,44.2469,44.2861,21600.0
2010-10-14 10:30:00,67.68,67.95,67.65,67.93,34500.0,44.2992,44.4759,44.2796,44.4628,34500.0
2010-10-14 10:40:00,67.9,67.95,67.82,67.92,44000.0,44.4432,44.4759,44.3908,44.4563,44000.0
2010-10-14 10:50:00,67.91,68.03,67.91,68.03,30200.0,44.4498,44.5283,44.4498,44.5283,30200.0
2010-10-14 11:00:00,68.0,68.05,67.92,68.02,51600.0,44.5087,44.5414,44.4563,44.5218,51600.0
2010-10-14 11:10:00,68.05,68.08,67.88,67.88,58100.0,44.5414,44.561,44.4301,44.4301,58100.0
2010-10-14 11:20:00,67.89,67.91,67.67,67.76,26700.0,44.4367,44.4498,44.2927,44.3516,26700.0
2010-10-14 11:30:00,67.79,67.85,67.72,67.72,58000.0,44.3712,44.4105,44.3254,44.3254,58000.0
2010-10-14 11:40:00,67.69,67.73,67.43,67.46,102000.0,44.3058,44.3319,44.1356,44.1552,102000.0
2010-10-14 11:50:00,67.47,67.67,67.45,67.62,43200.0,44.1618,44.2927,44.1487,44.2599,43200.0
2010-10-14 12:00:00,67.63,67.77,67.61,67.71,37200.0,44.2665,44.3581,44.2534,44.3188,37200.0
2010-10-14 12:10:00,67.7,67.73,67.6,67.64,19800.0,44.3123,44.3319,44.2469,44.273,19800.0
2010-10-14 12:20:00,67.64,67.66,67.48,67.54,23100.0,44.273,44.2861,44.1683,44.2076,23100.0
2010-10-14 12:30:00,67.53,67.54,67.43,67.49,27600.0,44.201,44.2076,44.1356,44.1749,27600.0
2010-10-14 12:40:00,67.49,67.58,67.45,67.56,28600.0,44.1749,44.2338,44.1487,44.2207,28600.0
2010-10-14 12:50:00,67.56,67.71,67.56,67.7,27800.0,44.2207,44.3188,44.2207,44.3123,27800.0
2010-10-14 13:00:00,67.7,67.72,67.5,67.56,56800.0,44.3123,44.3254,44.1814,44.2207,56800.0
2010-10-14 13:10:00,67.56,67.6,67.48,67.53,80000.0,44.2207,44.2469,44.1683,44.201,80000.0
2010-10-14 13:20:00,67.54,67.54,67.47,67.5,33100.0,44.2076,44.2076,44.1618,44.1814,33100.0
2010-10-14 13:30:00,67.49,67.7,67.49,67.7,21800.0,44.1749,44.3123,44.1749,44.3123,21800.0
2010-10-14 13:40:00,67.7,67.83,67.68,67.8,57100.0,44.3123,44.3974,44.2992,44.3778,57100.0
2010-10-14 13:50:00,67.81,67.85,67.77,67.8,21700.0,44.3843,44.4105,44.3581,44.3778,21700.0
2010-10-14 14:00:00,67.81,67.81,67.61,67.64,35500.0,44.3843,44.3843,44.2534,44.273,35500.0
2010-10-14 14:10:00,67.62,67.65,67.5,67.56,40200.0,44.2599,44.2796,44.1814,44.2207,40200.0
2010-10-14 14:20:00,67.56,67.56,67.37,67.39,42800.0,44.2207,44.2207,44.0963,44.1094,42800.0
2010-10-14 14:30:00,67.42,67.49,67.33,67.41,76300.0,44.129,44.1749,44.0701,44.1225,76300.0
2010-10-14 14:40:00,67.42,67.45,67.3,67.37,37100.0,44.129,44.1487,44.0505,44.0963,37100.0
2010-10-14 14:50:00,67.39,67.43,67.23,67.24,51900.0,44.1094,44.1356,44.0047,44.0112,51900.0
2010-10-14 15:00:00,67.26,67.29,67.16,67.24,55300.0,44.0243,44.0439,43.9589,44.0112,55300.0
2010-10-14 15:10:00,67.26,67.36,67.22,67.32,47400.0,44.0243,44.0898,43.9981,44.0636,47400.0
2010-10-14 15:20:00,67.32,67.49,67.32,67.4,59500.0,44.0636,44.1749,44.0636,44.1159,59500.0
2010-10-14 15:30:00,67.41,67.56,67.37,67.45,108500.0,44.1225,44.2207,44.0963,44.1487,108500.0
2010-10-14 15:40:00,67.45,67.46,67.36,67.39,177300.0,44.1487,44.1552,44.0898,44.1094,177300.0
2010-10-14 15:50:00,67.39,67.49,67.38,67.48,180500.0,44.1094,44.1749,44.1029,44.1683,180500.0
2010-10-15 09:30:00,67.86,68.0,67.47,67.7,291600.0,44.417,44.5087,44.1618,44.3123,291600.0
2010-10-15 09:40:00,67.68,67.83,67.4,67.42,75000.0,44.2992,44.3974,44.1159,44.129,75000.0
2010-10-15 09:50:00,67.41,67.57,67.24,67.34,83100.0,44.1225,44.2272,44.0112,44.0767,83100.0
2010-10-15 10:00:00,67.34,67.54,67.08,67.33,72700.0,44.0767,44.2076,43.9065,44.0701,72700.0
2010-10-15 10:10:00,67.36,67.36,67.15,67.22,76500.0,44.0898,44.0898,43.9523,43.9981,76500.0
2010-10-15 10:20:00,67.23,67.25,66.99,67.19,48800.0,44.0047,44.0178,43.8476,43.9785,48800.0
2010-10-15 10:30:00,67.18,67.26,67.04,67.16,34300.0,43.9719,44.0243,43.8803,43.9589,34300.0
2010-10-15 10:40:00,67.17,67.24,67.09,67.17,49600.0,43.9654,44.0112,43.913,43.9654,49600.0
2010-10-15 10:50:00,67.15,67.39,67.12,67.28,50500.0,43.9523,44.1094,43.9327,44.0374,50500.0
2010-10-15 11:00:00,67.29,67.58,67.27,67.56,84600.0,44.0439,44.2338,44.0309,44.2207,84600.0
2010-10-15 11:10:00,67.57,67.57,67.48,67.53,48300.0,44.2272,44.2272,44.1683,44.201,48300.0
2010-10-15 11:20:00,67.54,67.64,67.5,67.53,35500.0,44.2076,44.273,44.1814,44.201,35500.0
2010-10-15 11:30:00,67.55,67.79,67.55,67.67,46300.0,44.2141,44.3712,44.2141,44.2927,46300.0
2010-10-15 11:40:00,67.67,67.71,67.48,67.48,30300.0,44.2927,44.3188,44.1683,44.1683,30300.0
2010-10-15 11:50:00,67.48,67.5,67.28,67.31,37800.0,44.1683,44.1814,44.0374,44.057,37800.0
2010-10-15 12:00:00,67.31,67.37,67.11,67.17,44600.0,44.057,44.0963,43.9261,43.9654,44600.0
2010-10-15 12:10:00,67.17,67.34,67.12,67.33,45000.0,43.9654,44.0767,43.9327,44.0701,45000.0
2010-10-15 12:20:00,67.33,67.49,67.33,67.39,21100.0,44.0701,44.1749,44.0701,44.1094,21100.0
2010-10-15 12:30:00,67.42,67.55,67.41,67.51,25100.0,44.129,44.2141,44.1225,44.1879,25100.0
2010-10-15 12:40:00,67.53,67.59,67.44,67.59,20300.0,44.201,44.2403,44.1421,44.2403,20300.0
2010-10-15 12:50:00,67.6,67.65,67.41,67.46,20900.0,44.2469,44.2796,44.1225,44.1552,20900.0
2010-10-15 13:00:00,67.47,67.56,67.46,67.51,19400.0,44.1618,44.2207,44.1552,44.1879,19400.0
2010-10-15 13:10:00,67.52,67.53,67.39,67.39,13000.0,44.1945,44.201,44.1094,44.1094,13000.0
2010-10-15 13:20:00,67.39,67.59,67.39,67.59,15400.0,44.1094,44.2403,44.1094,44.2403,15400.0
2010-10-15 13:30:00,67.58,67.63,67.53,67.53,21700.0,44.2338,44.2665,44.201,44.201,21700.0
2010-10-15 13:40:00,67.53,67.53,67.32,67.43,40100.0,44.201,44.201,44.0636,44.1356,40100.0
2010-10-15 13:50:00,67.43,67.49,67.25,67.4,61400.0,44.1356,44.1749,44.0178,44.1159,61400.0
2010-10-15 14:00:00,67.4,67.47,67.33,67.41,52500.0,44.1159,44.1618,44.0701,44.1225,52500.0
2010-10-15 14:10:00,67.42,67.5,67.37,67.4,38800.0,44.129,44.1814,44.0963,44.1159,38800.0
2010-10-15 14:20:00,67.4,67.5,67.33,67.47,30800.0,44.1159,44.1814,44.0701,44.1618,30800.0
2010-10-15 14:30:00,67.48,67.57,67.45,67.54,28500.0,44.1683,44.2272,44.1487,44.2076,28500.0
2010-10-15 14:40:00,67.54,67.54,67.4,67.41,24700.0,44.2076,44.2076,44.1159,44.1225,24700.0
2010-10-15 14:50:00,67.41,67.48,67.39,67.47,44100.0,44.1225,44.1683,44.1094,44.1618,44100.0
2010-10-15 15:00:00,67.48,67.48,67.4,67.47,47700.0,44.1683,44.1683,44.1159,44.1618,47700.0
2010-10-15 15:10:00,67.48,67.54,67.4,67.48,75200.0,44.1683,44.2076,44.1159,44.1683,75200.0
2010-10-15 15:20:00,67.5,67.55,67.45,67.45,41700.0,44.1814,44.2141,44.1487,44.1487,41700.0
2010-10-15 15:30:00,67.45,67.62,67.41,67.61,131300.0,44.1487,44.2599,44.1225,44.2534,131300.0
2010-10-15 15:40:00,67.61,67.67,67.55,67.67,213900.0,44.2534,44.2927,44.2141,44.2927,213900.0
2010-10-15 15:50:00,67.66,67.76,67.57,67.62,386100.0,44.2861,44.3516,44.2272,44.2599,386100.0
2010-10-18 09:30:00,67.55,67.89,67.39,67.85,95800.0,44.2141,44.4367,44.1094,44.4105,95800.0
2010-10-18 09:40:00,67.85,68.1,67.83,68.1,99500.0,44.4105,44.5741,44.3974,44.5741,99500.0
2010-10-18 09:50:00,68.1,68.23,68.08,68.1,131200.0,44.5741,44.6592,44.561,44.5741,131200.0
2010-10-18 10:00:00,68.1,68.1,67.93,68.06,111000.0,44.5741,44.5741,44.4628,44.5479,111000.0
2010-10-18 10:10:00,68.07,68.57,68.07,68.55,170400.0,44.5545,44.8818,44.5545,44.8687,170400.0
2010-10-18 10:20:00,68.56,68.81,68.5,68.64,237700.0,44.8752,45.0388,44.8359,44.9276,237700.0
2010-10-18 10:30:00,68.64,68.76,68.56,68.76,105200.0,44.9276,45.0061,44.8752,45.0061,105200.0
2010-10-18 10:40:00,68.75,68.88,68.66,68.87,85900.0,44.9996,45.0847,44.9407,45.0781,85900.0
2010-10-18 10:50:00,68.87,69.0,68.85,68.88,125000.0,45.0781,45.1632,45.065,45.0847,125000.0
2010-10-18 11:00:00,68.88,68.9,68.55,68.58,83800.0,45.0847,45.0978,44.8687,44.8883,83800.0
2010-10-18 11:10:00,68.58,68.65,68.49,68.5,57000.0,44.8883,44.9341,44.8294,44.8359,57000.0
2010-10-18 11:20:00,68.47,68.55,68.37,68.53,42800.0,44.8163,44.8687,44.7508,44.8556,42800.0
2010-10-18 11:30:00,68.53,68.54,68.39,68.4,37300.0,44.8556,44.8621,44.7639,44.7705,37300.0
2010-10-18 11:40:00,68.4,68.4,68.2,68.35,56300.0,44.7705,44.7705,44.6396,44.7378,56300.0
2010-10-18 11:50:00,68.35,68.41,68.28,68.38,41300.0,44.7378,44.777,44.6919,44.7574,41300.0
2010-10-18 12:00:00,68.39,68.57,68.38,68.54,38800.0,44.7639,44.8818,44.7574,44.8621,38800.0
2010-10-18 12:10:00,68.51,68.56,68.48,68.5,22800.0,44.8425,44.8752,44.8228,44.8359,22800.0
2010-10-18 12:20:00,68.51,68.54,68.49,68.51,33600.0,44.8425,44.8621,44.8294,44.8425,33600.0
2010-10-18 12:30:00,68.51,68.52,68.43,68.47,31900.0,44.8425,44.849,44.7901,44.8163,31900.0
2010-10-18 12:40:00,68.49,68.51,68.42,68.46,17400.0,44.8294,44.8425,44.7836,44.8098,17400.0
2010-10-18 12:50:00,68.46,68.52,68.41,68.41,32100.0,44.8098,44.849,44.777,44.777,32100.0
2010-10-18 13:00:00,68.41,68.53,68.4,68.52,29100.0,44.777,44.8556,44.7705,44.849,29100.0
2010-10-18 13:10:00,68.51,68.58,68.48,68.54,21800.0,44.8425,44.8883,44.8228,44.8621,21800.0
2010-10-18 13:20:00,68.54,68.55,68.36,68.36,40300.0,44.8621,44.8687,44.7443,44.7443,40300.0
2010-10-18 13:30:00,68.36,68.48,68.34,68.46,30000.0,44.7443,44.8228,44.7312,44.8098,30000.0
2010-10-18 13:40:00,68.46,68.59,68.42,68.59,35400.0,44.8098,44.8948,44.7836,44.8948,35400.0
2010-10-18 13:50:00,68.57,68.59,68.48,68.48,29900.0,44.8818,44.8948,44.8228,44.8228,29900.0
2010-10-18 14:00:00,68.47,68.52,68.39,68.46,38700.0,44.8163,44.849,44.7639,44.8098,38700.0
2010-10-18 14:10:00,68.46,68.56,68.44,68.51,58100.0,44.8098,44.8752,44.7967,44.8425,58100.0
2010-10-18 14:20:00,68.5,68.65,68.5,68.63,69400.0,44.8359,44.9341,44.8359,44.921,69400.0
2010-10-18 14:30:00,68.62,68.73,68.59,68.71,68800.0,44.9145,44.9865,44.8948,44.9734,68800.0
2010-10-18 14:40:00,68.74,68.76,68.7,68.74,47700.0,44.993,45.0061,44.9668,44.993,47700.0
2010-10-18 14:50:00,68.75,68.78,68.68,68.78,24700.0,44.9996,45.0192,44.9538,45.0192,24700.0
2010-10-18 15:00:00,68.78,68.99,68.76,68.95,109000.0,45.0192,45.1567,45.0061,45.1305,109000.0
2010-10-18 15:10:00,68.95,69.02,68.93,68.97,85000.0,45.1305,45.1763,45.1174,45.1436,85000.0
2010-10-18 15:20:00,68.95,69.04,68.94,69.03,107900.0,45.1305,45.1894,45.1239,45.1828,107900.0
2010-10-18 15:30:00,69.03,69.11,69.01,69.07,139700.0,45.1828,45.2352,45.1698,45.209,139700.0
2010-10-18 15:40:00,69.07,69.07,68.85,68.85,186300.0,45.209,45.209,45.065,45.065,186300.0
2010-10-18 15:50:00,68.85,68.9,68.8,68.82,166200.0,45.065,45.0978,45.0323,45.0454,166200.0
2010-10-19 09:30:00,67.79,68.08,67.28,68.0,139200.0,44.3712,44.561,44.0374,44.5087,139200.0
2010-10-19 09:40:00,67.99,67.99,67.7,67.84,70000.0,44.5021,44.5021,44.3123,44.4039,70000.0
2010-10-19 09:50:00,67.82,67.92,67.53,67.91,142300.0,44.3908,44.4563,44.201,44.4498,142300.0
2010-10-19 10:00:00,67.93,67.94,67.64,67.74,80000.0,44.4628,44.4694,44.273,44.3385,80000.0
2010-10-19 10:10:00,67.74,67.98,67.7,67.82,101900.0,44.3385,44.4956,44.3123,44.3908,101900.0
2010-10-19 10:20:00,67.8,67.88,67.68,67.79,60000.0,44.3778,44.4301,44.2992,44.3712,60000.0
2010-10-19 10:30:00,67.78,67.92,67.73,67.84,116200.0,44.3647,44.4563,44.3319,44.4039,116200.0
2010-10-19 10:40:00,67.83,67.95,67.81,67.82,63500.0,44.3974,44.4759,44.3843,44.3908,63500.0
2010-10-19 10:50:00,67.81,67.9,67.72,67.75,53500.0,44.3843,44.4432,44.3254,44.345,53500.0
2010-10-19 11:00:00,67.74,67.76,67.58,67.61,48700.0,44.3385,44.3516,44.2338,44.2534,48700.0
2010-10-19 11:10:00,67.62,67.72,67.59,67.61,37900.0,44.2599,44.3254,44.2403,44.2534,37900.0
2010-10-19 11:20:00,67.6,67.65,67.48,67.56,34700.0,44.2469,44.2796,44.1683,44.2207,34700.0
2010-10-19 11:30:00,67.56,67.67,67.54,67.63,30700.0,44.2207,44.2927,44.2076,44.2665,30700.0
2010-10-19 11:40:00,67.63,67.71,67.6,67.66,30900.0,44.2665,44.3188,44.2469,44.2861,30900.0
2010-10-19 11:50:00,67.64,67.65,67.57,67.62,23800.0,44.273,44.2796,44.2272,44.2599,23800.0
2010-10-19 12:00:00,67.62,67.66,67.49,67.53,32900.0,44.2599,44.2861,44.1749,44.201,32900.0
2010-10-19 12:10:00,67.53,67.66,67.49,67.56,26800.0,44.201,44.2861,44.1749,44.2207,26800.0
2010-10-19 12:20:00,67.57,67.57,67.47,67.51,16200.0,44.2272,44.2272,44.1618,44.1879,16200.0
2010-10-19 12:30:00,67.51,67.55,67.38,67.42,35400.0,44.1879,44.2141,44.1029,44.129,35400.0
2010-10-19 12:40:00,67.41,67.43,67.31,67.35,42300.0,44.1225,44.1356,44.057,44.0832,42300.0
2010-10-19 12:50:00,67.36,67.37,67.24,67.36,41300.0,44.0898,44.0963,44.0112,44.0898,41300.0
2010-10-19 13:00:00,67.36,67.41,67.28,67.28,27300.0,44.0898,44.1225,44.0374,44.0374,27300.0
2010-10-19 13:10:00,67.29,67.31,67.16,67.26,54300.0,44.0439,44.057,43.9589,44.0243,54300.0
2010-10-19 13:20:00,67.28,67.3,67.09,67.13,44700.0,44.0374,44.0505,43.913,43.9392,44700.0
2010-10-19 13:30:00,67.14,67.21,67.12,67.17,81900.0,43.9458,43.9916,43.9327,43.9654,81900.0
2010-10-19 13:40:00,67.18,67.18,67.07,67.12,43200.0,43.9719,43.9719,43.8999,43.9327,43200.0
2010-10-19 13:50:00,67.14,67.15,66.94,67.02,82900.0,43.9458,43.9523,43.8149,43.8672,82900.0
2010-10-19 14:00:00,67.01,67.01,66.57,66.71,153300.0,43.8607,43.8607,43.5727,43.6643,153300.0
2010-10-19 14:10:00,66.71,66.85,66.62,66.75,69600.0,43.6643,43.7559,43.6054,43.6905,69600.0
2010-10-19 14:20:00,66.77,66.78,66.49,66.6,95000.0,43.7036,43.7101,43.5203,43.5923,95000.0
2010-10-19 14:30:00,66.6,66.75,66.56,66.59,80200.0,43.5923,43.6905,43.5661,43.5858,80200.0
2010-10-19 14:40:00,66.61,66.77,66.59,66.73,47700.0,43.5989,43.7036,43.5858,43.6774,47700.0
2010-10-19 14:50:00,66.75,66.86,66.73,66.77,46900.0,43.6905,43.7625,43.6774,43.7036,46900.0
2010-10-19 15:00:00,66.77,66.81,66.57,66.57,68400.0,43.7036,43.7298,43.5727,43.5727,68400.0
2010-10-19 15:10:00,66.56,66.65,66.5,66.61,79400.0,43.5661,43.625,43.5269,43.5989,79400.0
2010-10-19 15:20:00,66.62,66.66,66.47,66.5,66100.0,43.6054,43.6316,43.5072,43.5269,66100.0
2010-10-19 15:30:00,66.5,66.72,66.44,66.69,99300.0,43.5269,43.6709,43.4876,43.6512,99300.0
2010-10-19 15:40:00,66.69,66.85,66.64,66.75,167400.0,43.6512,43.7559,43.6185,43.6905,167400.0
2010-10-19 15:50:00,66.75,66.97,66.7,66.89,369300.0,43.6905,43.8345,43.6578,43.7821,369300.0
2010-10-20 09:30:00,66.98,67.45,66.92,67.3,76600.0,43.841,44.1487,43.8018,44.0505,76600.0
2010-10-20 09:40:00,67.34,67.66,67.28,67.56,92400.0,44.0767,44.2861,44.0374,44.2207,92400.0
2010-10-20 09:50:00,67.56,67.69,67.52,67.56,113600.0,44.2207,44.3058,44.1945,44.2207,113600.0
2010-10-20 10:00:00,67.56,67.7,67.44,67.52,146100.0,44.2207,44.3123,44.1421,44.1945,146100.0
2010-10-20 10:10:00,67.52,67.58,67.29,67.34,90800.0,44.1945,44.2338,44.0439,44.0767,90800.0
2010-10-20 10:20:00,67.31,67.55,67.28,67.52,49600.0,44.057,44.2141,44.0374,44.1945,49600.0
2010-10-20 10:30:00,67.51,67.62,67.44,67.53,73200.0,44.1879,44.2599,44.1421,44.201,73200.0
2010-10-20 10:40:00,67.54,67.7,67.5,67.67,102500.0,44.2076,44.3123,44.1814,44.2927,102500.0
2010-10-20 10:50:00,67.68,67.74,67.49,67.52,67100.0,44.2992,44.3385,44.1749,44.1945,67100.0
2010-10-20 11:00:00,67.52,67.61,67.48,67.59,87100.0,44.1945,44.2534,44.1683,44.2403,87100.0
2010-10-20 11:10:00,67.59,67.63,67.48,67.56,101000.0,44.2403,44.2665,44.1683,44.2207,101000.0
2010-10-20 11:20:00,67.56,67.61,67.49,67.56,97000.0,44.2207,44.2534,44.1749,44.2207,97000.0
2010-10-20 11:30:00,67.55,67.63,67.49,67.5,109200.0,44.2141,44.2665,44.1749,44.1814,109200.0
2010-10-20 11:40:00,67.5,67.57,67.44,67.46,57100.0,44.1814,44.2272,44.1421,44.1552,57100.0
2010-10-20 11:50:00,67.47,67.56,67.44,67.5,75900.0,44.1618,44.2207,44.1421,44.1814,75900.0
2010-10-20 12:00:00,67.51,67.7,67.5,67.67,85600.0,44.1879,44.3123,44.1814,44.2927,85600.0
2010-10-20 12:10:00,67.67,67.78,67.67,67.73,87300.0,44.2927,44.3647,44.2927,44.3319,87300.0
2010-10-20 12:20:00,67.73,67.77,67.55,67.6,62300.0,44.3319,44.3581,44.2141,44.2469,62300.0
2010-10-20 12:30:00,67.61,67.72,67.61,67.67,39300.0,44.2534,44.3254,44.2534,44.2927,39300.0
2010-10-20 12:40:00,67.67,67.74,67.63,67.71,38000.0,44.2927,44.3385,44.2665,44.3188,38000.0
2010-10-20 12:50:00,67.71,67.78,67.67,67.77,35100.0,44.3188,44.3647,44.2927,44.3581,35100.0
2010-10-20 13:00:00,67.77,67.85,67.74,67.81,51500.0,44.3581,44.4105,44.3385,44.3843,51500.0
2010-10-20 13:10:00,67.8,67.84,67.7,67.78,44900.0,44.3778,44.4039,44.3123,44.3647,44900.0
2010-10-20 13:20:00,67.77,67.84,67.74,67.75,44000.0,44.3581,44.4039,44.3385,44.345,44000.0
2010-10-20 13:30:00,67.75,67.8,67.67,67.68,47500.0,44.345,44.3778,44.2927,44.2992,47500.0
2010-10-20 13:40:00,67.69,67.7,67.6,67.6,43800.0,44.3058,44.3123,44.2469,44.2469,43800.0
2010-10-20 13:50:00,67.59,67.69,67.56,67.65,50600.0,44.2403,44.3058,44.2207,44.2796,50600.0
2010-10-20 14:00:00,67.65,67.76,67.5,67.5,88800.0,44.2796,44.3516,44.1814,44.1814,88800.0
2010-10-20 14:10:00,67.5,67.7,67.5,67.66,52100.0,44.1814,44.3123,44.1814,44.2861,52100.0
2010-10-20 14:20:00,67.67,67.7,67.55,67.61,33700.0,44.2927,44.3123,44.2141,44.2534,33700.0
2010-10-20 14:30:00,67.64,67.8,67.63,67.79,109700.0,44.273,44.3778,44.2665,44.3712,109700.0
2010-10-20 14:40:00,67.81,67.81,67.62,67.64,42800.0,44.3843,44.3843,44.2599,44.273,42800.0
2010-10-20 14:50:00,67.64,67.71,67.59,67.68,48200.0,44.273,44.3188,44.2403,44.2992,48200.0
2010-10-20 15:00:00,67.68,67.68,67.55,67.68,72100.0,44.2992,44.2992,44.2141,44.2992,72100.0
2010-10-20 15:10:00,67.68,67.71,67.64,67.68,74600.0,44.2992,44.3188,44.273,44.2992,74600.0
2010-10-20 15:20:00,67.68,67.76,67.67,67.74,59900.0,44.2992,44.3516,44.2927,44.3385,59900.0
2010-10-20 15:30:00,67.74,67.75,67.54,67.58,112800.0,44.3385,44.345,44.2076,44.2338,112800.0
2010-10-20 15:40:00,67.58,67.65,67.53,67.63,108100.0,44.2338,44.2796,44.201,44.2665,108100.0
2010-10-20 15:50:00,67.64,67.68,67.39,67.44,289800.0,44.273,44.2992,44.1094,44.1421,289800.0
2010-10-21 09:30:00,67.68,67.73,67.31,67.42,138000.0,44.2992,44.3319,44.057,44.129,138000.0
2010-10-21 09:40:00,67.4,67.43,67.26,67.33,76700.0,44.1159,44.1356,44.0243,44.0701,76700.0
2010-10-21 09:50:00,67.32,67.4,67.27,67.32,81300.0,44.0636,44.1159,44.0309,44.0636,81300.0
2010-10-21 10:00:00,67.31,67.5,67.1,67.49,193700.0,44.057,44.1814,43.9196,44.1749,193700.0
2010-10-21 10:10:00,67.47,67.75,67.38,67.75,87200.0,44.1618,44.345,44.1029,44.345,87200.0
2010-10-21 10:20:00,67.75,67.77,67.66,67.67,51600.0,44.345,44.3581,44.2861,44.2927,51600.0
2010-10-21 10:30:00,67.66,67.66,67.4,67.44,75400.0,44.2861,44.2861,44.1159,44.1421,75400.0
2010-10-21 10:40:00,67.44,67.48,67.33,67.35,73900.0,44.1421,44.1683,44.0701,44.0832,73900.0
2010-10-21 10:50:00,67.35,67.36,67.21,67.29,58400.0,44.0832,44.0898,43.9916,44.0439,58400.0
2010-10-21 11:00:00,67.29,67.33,67.27,67.3,66000.0,44.0439,44.0701,44.0309,44.0505,66000.0
2010-10-21 11:10:00,67.3,67.3,67.0,67.01,77900.0,44.0505,44.0505,43.8541,43.8607,77900.0
2010-10-21 11:20:00,67.02,67.09,66.89,66.98,45800.0,43.8672,43.913,43.7821,43.841,45800.0
2010-10-21 11:30:00,66.99,67.02,66.74,66.76,53800.0,43.8476,43.8672,43.6839,43.697,53800.0
2010-10-21 11:40:00,66.75,66.9,66.67,66.77,51100.0,43.6905,43.7887,43.6381,43.7036,51100.0
2010-10-21 11:50:00,66.79,66.9,66.74,66.86,27400.0,43.7167,43.7887,43.6839,43.7625,27400.0
2010-10-21 12:00:00,66.86,66.87,66.74,66.75,42900.0,43.7625,43.769,43.6839,43.6905,42900.0
2010-10-21 12:10:00,66.74,66.81,66.66,66.77,46100.0,43.6839,43.7298,43.6316,43.7036,46100.0
2010-10-21 12:20:00,66.77,66.77,66.63,66.66,41400.0,43.7036,43.7036,43.6119,43.6316,41400.0
2010-10-21 12:30:00,66.67,66.71,66.36,66.39,59200.0,43.6381,43.6643,43.4352,43.4549,59200.0
2010-10-21 12:40:00,66.38,66.45,66.26,66.44,63800.0,43.4483,43.4941,43.3698,43.4876,63800.0
2010-10-21 12:50:00,66.44,66.44,66.31,66.34,46800.0,43.4876,43.4876,43.4025,43.4221,46800.0
2010-10-21 13:00:00,66.36,66.54,66.35,66.52,31900.0,43.4352,43.553,43.4287,43.5399,31900.0
2010-10-21 13:10:00,66.55,66.62,66.5,66.53,37200.0,43.5596,43.6054,43.5269,43.5465,37200.0
2010-10-21 13:20:00,66.53,66.55,66.49,66.5,29600.0,43.5465,43.5596,43.5203,43.5269,29600.0
2010-10-21 13:30:00,66.5,66.51,66.33,66.33,61900.0,43.5269,43.5334,43.4156,43.4156,61900.0
2010-10-21 13:40:00,66.33,66.36,66.11,66.13,76100.0,43.4156,43.4352,43.2716,43.2847,76100.0
2010-10-21 13:50:00,66.13,66.14,65.8,65.84,121400.0,43.2847,43.2912,43.0687,43.0949,121400.0
2010-10-21 14:00:00,65.84,65.84,65.67,65.67,169700.0,43.0949,43.0949,42.9836,42.9836,169700.0
2010-10-21 14:10:00,65.69,65.72,65.59,65.6,171900.0,42.9967,43.0163,42.9312,42.9378,171900.0
2010-10-21 14:20:00,65.59,65.62,65.57,65.6,104000.0,42.9312,42.9509,42.9181,42.9378,104000.0
2010-10-21 14:30:00,65.6,65.7,65.57,65.66,106100.0,42.9378,43.0032,42.9181,42.977,106100.0
2010-10-21 14:40:00,65.66,65.74,65.64,65.69,116200.0,42.977,43.0294,42.964,42.9967,116200.0
2010-10-21 14:50:00,65.69,65.85,65.68,65.83,152100.0,42.9967,43.1014,42.9901,43.0883,152100.0
2010-10-21 15:00:00,65.82,65.96,65.81,65.82,79800.0,43.0818,43.1734,43.0752,43.0818,79800.0
2010-10-21 15:10:00,65.82,66.06,65.79,66.02,137900.0,43.0818,43.2389,43.0621,43.2127,137900.0
2010-10-21 15:20:00,66.02,66.25,66.02,66.24,151600.0,43.2127,43.3632,43.2127,43.3567,151600.0
2010-10-21 15:30:00,66.23,66.33,66.15,66.25,148900.0,43.3501,43.4156,43.2978,43.3632,148900.0
2010-10-21 15:40:00,66.24,66.33,66.21,66.27,231200.0,43.3567,43.4156,43.337,43.3763,231200.0
2010-10-21 15:50:00,66.27,66.37,66.18,66.35,280200.0,43.3763,43.4418,43.3174,43.4287,280200.0
2010-10-22 09:30:00,66.61,66.61,66.25,66.42,105400.0,43.5989,43.5989,43.3632,43.4745,105400.0
2010-10-22 09:40:00,66.4,66.51,66.19,66.49,125500.0,43.4614,43.5334,43.3239,43.5203,125500.0
2010-10-22 09:50:00,66.48,66.49,66.07,66.12,59400.0,43.5138,43.5203,43.2454,43.2781,59400.0
2010-10-22 10:00:00,66.14,66.34,66.08,66.28,41300.0,43.2912,43.4221,43.252,43.3829,41300.0
2010-10-22 10:10:00,66.28,66.38,66.12,66.33,71100.0,43.3829,43.4483,43.2781,43.4156,71100.0
2010-10-22 10:20:00,66.34,66.36,66.2,66.3,25100.0,43.4221,43.4352,43.3305,43.3959,25100.0
2010-10-22 10:30:00,66.3,66.31,66.21,66.23,45700.0,43.3959,43.4025,43.337,43.3501,45700.0
2010-10-22 10:40:00,66.22,66.23,66.09,66.19,47500.0,43.3436,43.3501,43.2585,43.3239,47500.0
2010-10-22 10:50:00,66.19,66.26,66.12,66.15,48400.0,43.3239,43.3698,43.2781,43.2978,48400.0
2010-10-22 11:00:00,66.14,66.25,66.01,66.13,46200.0,43.2912,43.3632,43.2061,43.2847,46200.0
2010-10-22 11:10:00,66.14,66.17,66.05,66.1,30400.0,43.2912,43.3109,43.2323,43.265,30400.0
2010-10-22 11:20:00,66.1,66.17,66.08,66.11,22600.0,43.265,43.3109,43.252,43.2716,22600.0
2010-10-22 11:30:00,66.1,66.15,66.07,66.1,48500.0,43.265,43.2978,43.2454,43.265,48500.0
2010-10-22 11:40:00,66.11,66.14,65.95,65.95,41700.0,43.2716,43.2912,43.1669,43.1669,41700.0
2010-10-22 11:50:00,65.95,65.95,65.81,65.84,76600.0,43.1669,43.1669,43.0752,43.0949,76600.0
2010-10-22 12:00:00,65.84,65.84,65.74,65.77,49000.0,43.0949,43.0949,43.0294,43.049,49000.0
2010-10-22 12:10:00,65.77,65.78,65.56,65.59,106100.0,43.049,43.0556,42.9116,42.9312,106100.0
2010-10-22 12:20:00,65.59,65.67,65.49,65.67,93700.0,42.9312,42.9836,42.8658,42.9836,93700.0
2010-10-22 12:30:00,65.67,65.76,65.6,65.6,47800.0,42.9836,43.0425,42.9378,42.9378,47800.0
2010-10-22 12:40:00,65.6,65.65,65.55,65.57,58000.0,42.9378,42.9705,42.905,42.9181,58000.0
2010-10-22 12:50:00,65.58,65.59,65.44,65.44,51900.0,42.9247,42.9312,42.833,42.833,51900.0
2010-10-22 13:00:00,65.45,65.49,65.43,65.48,59800.0,42.8396,42.8658,42.8265,42.8592,59800.0
2010-10-22 13:10:00,65.49,65.56,65.47,65.49,62700.0,42.8658,42.9116,42.8527,42.8658,62700.0
2010-10-22 13:20:00,65.49,65.52,65.42,65.43,63400.0,42.8658,42.8854,42.82,42.8265,63400.0
2010-10-22 13:30:00,65.43,65.49,65.42,65.48,43600.0,42.8265,42.8658,42.82,42.8592,43600.0
2010-10-22 13:40:00,65.49,65.51,65.47,65.48,33000.0,42.8658,42.8789,42.8527,42.8592,33000.0
2010-10-22 13:50:00,65.49,65.5,65.41,65.41,52600.0,42.8658,42.8723,42.8134,42.8134,52600.0
2010-10-22 14:00:00,65.42,65.43,65.4,65.42,41400.0,42.82,42.8265,42.8069,42.82,41400.0
2010-10-22 14:10:00,65.42,65.42,65.39,65.39,55100.0,42.82,42.82,42.8003,42.8003,55100.0
2010-10-22 14:20:00,65.39,65.4,65.32,65.32,66700.0,42.8003,42.8069,42.7545,42.7545,66700.0
2010-10-22 14:30:00,65.32,65.33,65.14,65.14,124100.0,42.7545,42.761,42.6367,42.6367,124100.0
2010-10-22 14:40:00,65.14,65.16,64.93,64.93,210700.0,42.6367,42.6498,42.4992,42.4992,210700.0
2010-10-22 14:50:00,64.93,64.98,64.71,64.81,198900.0,42.4992,42.532,42.3552,42.4207,198900.0
2010-10-22 15:00:00,64.83,64.98,64.83,64.97,188600.0,42.4338,42.532,42.4338,42.5254,188600.0
2010-10-22 15:10:00,64.97,65.02,64.95,65.0,76800.0,42.5254,42.5581,42.5123,42.545,76800.0
2010-10-22 15:20:00,65.0,65.06,64.97,64.99,153200.0,42.545,42.5843,42.5254,42.5385,153200.0
2010-10-22 15:30:00,65.0,65.05,64.98,64.99,177100.0,42.545,42.5778,42.532,42.5385,177100.0
2010-10-22 15:40:00,65.0,65.02,64.97,65.0,223200.0,42.545,42.5581,42.5254,42.545,223200.0
2010-10-22 15:50:00,64.99,65.24,64.99,65.24,302000.0,42.5385,42.7021,42.5385,42.7021,302000.0
2010-10-25 09:30:00,65.61,65.9,65.55,65.77,210300.0,42.9443,43.1341,42.905,43.049,210300.0
2010-10-25 09:40:00,65.78,65.86,65.63,65.64,144200.0,43.0556,43.108,42.9574,42.964,144200.0
2010-10-25 09:50:00,65.64,65.64,65.49,65.57,103700.0,42.964,42.964,42.8658,42.9181,103700.0
2010-10-25 10:00:00,65.6,65.62,65.17,65.18,238100.0,42.9378,42.9509,42.6563,42.6629,238100.0
2010-10-25 10:10:00,65.18,65.24,64.94,65.09,161000.0,42.6629,42.7021,42.5058,42.604,161000.0
2010-10-25 10:20:00,65.09,65.1,64.93,65.0,103900.0,42.604,42.6105,42.4992,42.545,103900.0
2010-10-25 10:30:00,65.01,65.03,64.91,64.94,65500.0,42.5516,42.5647,42.4861,42.5058,65500.0
2010-10-25 10:40:00,64.95,64.96,64.73,64.83,128800.0,42.5123,42.5189,42.3683,42.4338,128800.0
2010-10-25 10:50:00,64.83,65.12,64.82,65.09,76300.0,42.4338,42.6236,42.4272,42.604,76300.0
2010-10-25 11:00:00,65.08,65.15,64.91,65.01,104000.0,42.5974,42.6432,42.4861,42.5516,104000.0
2010-10-25 11:10:00,65.0,65.12,64.92,65.12,66300.0,42.545,42.6236,42.4927,42.6236,66300.0
2010-10-25 11:20:00,65.12,65.23,65.11,65.22,66300.0,42.6236,42.6956,42.617,42.689,66300.0
2010-10-25 11:30:00,65.22,65.32,65.22,65.3,28100.0,42.689,42.7545,42.689,42.7414,28100.0
2010-10-25 11:40:00,65.3,65.34,65.22,65.32,30900.0,42.7414,42.7676,42.689,42.7545,30900.0
2010-10-25 11:50:00,65.33,65.33,65.15,65.23,33900.0,42.761,42.761,42.6432,42.6956,33900.0
2010-10-25 12:00:00,65.24,65.3,65.19,65.25,41500.0,42.7021,42.7414,42.6694,42.7087,41500.0
2010-10-25 12:10:00,65.24,65.24,65.05,65.08,76200.0,42.7021,42.7021,42.5778,42.5974,76200.0
2010-10-25 12:20:00,65.07,65.13,64.97,65.13,42100.0,42.5909,42.6301,42.5254,42.6301,42100.0
2010-10-25 12:30:00,65.12,65.23,65.12,65.21,55300.0,42.6236,42.6956,42.6236,42.6825,55300.0
2010-10-25 12:40:00,65.21,65.23,65.17,65.17,26700.0,42.6825,42.6956,42.6563,42.6563,26700.0
2010-10-25 12:50:00,65.17,65.29,65.16,65.2,26900.0,42.6563,42.7349,42.6498,42.676,26900.0
2010-10-25 13:00:00,65.19,65.27,65.15,65.24,38300.0,42.6694,42.7218,42.6432,42.7021,38300.0
2010-10-25 13:10:00,65.24,65.28,65.21,65.24,40500.0,42.7021,42.7283,42.6825,42.7021,40500.0
2010-10-25 13:20:00,65.25,65.28,65.22,65.24,37100.0,42.7087,42.7283,42.689,42.7021,37100.0
2010-10-25 13:30:00,65.25,65.32,65.21,65.29,41800.0,42.7087,42.7545,42.6825,42.7349,41800.0
2010-10-25 13:40:00,65.31,65.42,65.29,65.41,53700.0,42.748,42.82,42.7349,42.8134,53700.0
2010-10-25 13:50:00,65.41,65.41,65.27,65.28,96500.0,42.8134,42.8134,42.7218,42.7283,96500.0
2010-10-25 14:00:00,65.31,65.31,65.21,65.25,58400.0,42.748,42.748,42.6825,42.7087,58400.0
2010-10-25 14:10:00,65.24,65.25,65.15,65.18,42500.0,42.7021,42.7087,42.6432,42.6629,42500.0
2010-10-25 14:20:00,65.17,65.26,65.17,65.24,24600.0,42.6563,42.7152,42.6563,42.7021,24600.0
2010-10-25 14:30:00,65.23,65.28,65.01,65.1,47600.0,42.6956,42.7283,42.5516,42.6105,47600.0
2010-10-25 14:40:00,65.11,65.14,65.04,65.13,31600.0,42.617,42.6367,42.5712,42.6301,31600.0
2010-10-25 14:50:00,65.12,65.24,65.12,65.22,39000.0,42.6236,42.7021,42.6236,42.689,39000.0
2010-10-25 15:00:00,65.23,65.26,65.14,65.2,59700.0,42.6956,42.7152,42.6367,42.676,59700.0
2010-10-25 15:10:00,65.2,65.25,65.2,65.24,28500.0,42.676,42.7087,42.676,42.7021,28500.0
2010-10-25 15:20:00,65.25,65.35,65.23,65.28,81400.0,42.7087,42.7741,42.6956,42.7283,81400.0
2010-10-25 15:30:00,65.28,65.31,65.11,65.12,97000.0,42.7283,42.748,42.617,42.6236,97000.0
2010-10-25 15:40:00,65.11,65.25,64.89,64.98,150300.0,42.617,42.7087,42.473,42.532,150300.0
2010-10-25 15:50:00,64.98,65.08,64.93,65.0,225300.0,42.532,42.5974,42.4992,42.545,225300.0
2010-10-26 09:30:00,64.65,65.07,64.65,64.94,124700.0,42.316,42.5909,42.316,42.5058,124700.0
2010-10-26 09:40:00,64.93,65.0,64.64,64.73,117300.0,42.4992,42.545,42.3094,42.3683,117300.0
2010-10-26 09:50:00,64.73,64.86,64.69,64.76,64100.0,42.3683,42.4534,42.3421,42.388,64100.0
2010-10-26 10:00:00,64.76,64.93,64.71,64.75,98800.0,42.388,42.4992,42.3552,42.3814,98800.0
2010-10-26 10:10:00,64.73,64.75,64.61,64.75,79300.0,42.3683,42.3814,42.2898,42.3814,79300.0
2010-10-26 10:20:00,64.75,64.84,64.71,64.72,58300.0,42.3814,42.4403,42.3552,42.3618,58300.0
2010-10-26 10:30:00,64.72,64.8,64.65,64.66,75200.0,42.3618,42.4141,42.316,42.3225,75200.0
2010-10-26 10:40:00,64.66,64.67,64.5,64.55,127500.0,42.3225,42.3291,42.2178,42.2505,127500.0
2010-10-26 10:50:00,64.55,64.69,64.52,64.67,54900.0,42.2505,42.3421,42.2309,42.3291,54900.0
2010-10-26 11:00:00,64.69,64.75,64.5,64.53,33400.0,42.3421,42.3814,42.2178,42.2374,33400.0
2010-10-26 11:10:00,64.54,64.61,64.5,64.58,36900.0,42.244,42.2898,42.2178,42.2701,36900.0
2010-10-26 11:20:00,64.59,64.71,64.56,64.63,41800.0,42.2767,42.3552,42.2571,42.3029,41800.0
2010-10-26 11:30:00,64.61,64.61,64.46,64.48,52500.0,42.2898,42.2898,42.1916,42.2047,52500.0
2010-10-26 11:40:00,64.47,64.53,64.45,64.49,28600.0,42.1981,42.2374,42.1851,42.2112,28600.0
2010-10-26 11:50:00,64.49,64.55,64.37,64.42,101900.0,42.2112,42.2505,42.1327,42.1654,101900.0
2010-10-26 12:00:00,64.42,64.44,64.3,64.34,127500.0,42.1654,42.1785,42.0869,42.1131,127500.0
2010-10-26 12:10:00,64.36,64.49,64.35,64.43,45900.0,42.1261,42.2112,42.1196,42.172,45900.0
2010-10-26 12:20:00,64.44,64.45,64.34,64.39,35500.0,42.1785,42.1851,42.1131,42.1458,35500.0
2010-10-26 12:30:00,64.38,64.47,64.36,64.43,33800.0,42.1392,42.1981,42.1261,42.172,33800.0
2010-10-26 12:40:00,64.43,64.45,64.36,64.41,36500.0,42.172,42.1851,42.1261,42.1589,36500.0
2010-10-26 12:50:00,64.4,64.43,64.36,64.39,28400.0,42.1523,42.172,42.1261,42.1458,28400.0
2010-10-26 13:00:00,64.4,64.45,64.39,64.44,24200.0,42.1523,42.1851,42.1458,42.1785,24200.0
2010-10-26 13:10:00,64.45,64.53,64.44,64.49,35200.0,42.1851,42.2374,42.1785,42.2112,35200.0
2010-10-26 13:20:00,64.48,64.51,64.39,64.4,21200.0,42.2047,42.2243,42.1458,42.1523,21200.0
2010-10-26 13:30:00,64.41,64.51,64.39,64.46,13200.0,42.1589,42.2243,42.1458,42.1916,13200.0
2010-10-26 13:40:00,64.47,64.55,64.47,64.49,18000.0,42.1981,42.2505,42.1981,42.2112,18000.0
2010-10-26 13:50:00,64.49,64.51,64.37,64.43,42900.0,42.2112,42.2243,42.1327,42.172,42900.0
2010-10-26 14:00:00,64.43,64.54,64.37,64.37,49800.0,42.172,42.244,42.1327,42.1327,49800.0
2010-10-26 14:10:00,64.37,64.46,64.35,64.42,40700.0,42.1327,42.1916,42.1196,42.1654,40700.0
2010-10-26 14:20:00,64.43,64.47,64.37,64.43,60600.0,42.172,42.1981,42.1327,42.172,60600.0
2010-10-26 14:30:00,64.43,64.53,64.34,64.5,47300.0,42.172,42.2374,42.1131,42.2178,47300.0
2010-10-26 14:40:00,64.51,64.58,64.48,64.57,40200.0,42.2243,42.2701,42.2047,42.2636,40200.0
2010-10-26 14:50:00,64.57,64.65,64.53,64.62,55400.0,42.2636,42.316,42.2374,42.2963,55400.0
2010-10-26 15:00:00,64.62,64.73,64.6,64.69,71800.0,42.2963,42.3683,42.2832,42.3421,71800.0
2010-10-26 15:10:00,64.71,64.81,64.69,64.78,122500.0,42.3552,42.4207,42.3421,42.401,122500.0
2010-10-26 15:20:00,64.77,64.88,64.77,64.77,92400.0,42.3945,42.4665,42.3945,42.3945,92400.0
2010-10-26 15:30:00,64.77,64.79,64.58,64.58,185900.0,42.3945,42.4076,42.2701,42.2701,185900.0
2010-10-26 15:40:00,64.59,64.64,64.51,64.55,138900.0,42.2767,42.3094,42.2243,42.2505,138900.0
2010-10-26 15:50:00,64.55,64.65,64.53,64.63,255600.0,42.2505,42.316,42.2374,42.3029,255600.0
2010-10-27 09:30:00,64.05,64.47,64.02,64.35,127800.0,41.9232,42.1981,41.9036,42.1196,127800.0
2010-10-27 09:40:00,64.36,64.53,64.11,64.25,61100.0,42.1261,42.2374,41.9625,42.0541,61100.0
2010-10-27 09:50:00,64.26,64.43,64.23,64.37,63800.0,42.0607,42.172,42.0411,42.1327,63800.0
2010-10-27 10:00:00,64.39,64.47,64.01,64.07,68200.0,42.1458,42.1981,41.8971,41.9363,68200.0
2010-10-27 10:10:00,64.06,64.18,63.97,64.03,87000.0,41.9298,42.0083,41.8709,41.9101,87000.0
2010-10-27 10:20:00,64.03,64.05,63.76,63.89,139000.0,41.9101,41.9232,41.7334,41.8185,139000.0
2010-10-27 10:30:00,63.91,64.23,63.88,64.06,103100.0,41.8316,42.0411,41.812,41.9298,103100.0
2010-10-27 10:40:00,64.08,64.21,64.04,64.12,55100.0,41.9429,42.028,41.9167,41.9691,55100.0
2010-10-27 10:50:00,64.12,64.16,63.87,63.89,37100.0,41.9691,41.9952,41.8054,41.8185,37100.0
2010-10-27 11:00:00,63.89,63.99,63.78,63.89,52400.0,41.8185,41.884,41.7465,41.8185,52400.0
2010-10-27 11:10:00,63.89,63.96,63.78,63.92,36700.0,41.8185,41.8643,41.7465,41.8381,36700.0
2010-10-27 11:20:00,63.93,64.06,63.87,64.0,64800.0,41.8447,41.9298,41.8054,41.8905,64800.0
2010-10-27 11:30:00,63.98,64.13,63.95,64.1,59000.0,41.8774,41.9756,41.8578,41.956,59000.0
2010-10-27 11:40:00,64.11,64.23,64.1,64.17,25300.0,41.9625,42.0411,41.956,42.0018,25300.0
2010-10-27 11:50:00,64.17,64.33,64.17,64.29,39400.0,42.0018,42.1065,42.0018,42.0803,39400.0
2010-10-27 12:00:00,64.29,64.38,64.28,64.3,36100.0,42.0803,42.1392,42.0738,42.0869,36100.0
2010-10-27 12:10:00,64.32,64.4,64.22,64.22,25100.0,42.1,42.1523,42.0345,42.0345,25100.0
2010-10-27 12:20:00,64.24,64.3,64.18,64.21,42100.0,42.0476,42.0869,42.0083,42.028,42100.0
2010-10-27 12:30:00,64.21,64.23,64.09,64.14,44900.0,42.028,42.0411,41.9494,41.9821,44900.0
2010-10-27 12:40:00,64.14,64.15,64.04,64.13,28400.0,41.9821,41.9887,41.9167,41.9756,28400.0
2010-10-27 12:50:00,64.13,64.14,64.08,64.08,33400.0,41.9756,41.9821,41.9429,41.9429,33400.0
2010-10-27 13:00:00,64.08,64.13,64.07,64.09,27900.0,41.9429,41.9756,41.9363,41.9494,27900.0
2010-10-27 13:10:00,64.09,64.09,63.89,63.98,38100.0,41.9494,41.9494,41.8185,41.8774,38100.0
2010-10-27 13:20:00,63.98,64.16,63.94,64.16,19900.0,41.8774,41.9952,41.8512,41.9952,19900.0
2010-10-27 13:30:00,64.18,64.23,64.09,64.23,44900.0,42.0083,42.0411,41.9494,42.0411,44900.0
2010-10-27 13:40:00,64.22,64.27,64.15,64.25,29700.0,42.0345,42.0672,41.9887,42.0541,29700.0
2010-10-27 13:50:00,64.26,64.33,64.14,64.32,21800.0,42.0607,42.1065,41.9821,42.1,21800.0
2010-10-27 14:00:00,64.32,64.33,64.24,64.25,42500.0,42.1,42.1065,42.0476,42.0541,42500.0
2010-10-27 14:10:00,64.25,64.29,64.23,64.24,26200.0,42.0541,42.0803,42.0411,42.0476,26200.0
2010-10-27 14:20:00,64.24,64.24,64.14,64.17,19400.0,42.0476,42.0476,41.9821,42.0018,19400.0
2010-10-27 14:30:00,64.17,64.3,64.14,64.28,47100.0,42.0018,42.0869,41.9821,42.0738,47100.0
2010-10-27 14:40:00,64.27,64.54,64.27,64.51,153000.0,42.0672,42.244,42.0672,42.2243,153000.0
2010-10-27 14:50:00,64.5,64.54,64.37,64.37,123200.0,42.2178,42.244,42.1327,42.1327,123200.0
2010-10-27 15:00:00,64.38,64.51,64.34,64.42,142500.0,42.1392,42.2243,42.1131,42.1654,142500.0
2010-10-27 15:10:00,64.41,64.41,64.32,64.33,32200.0,42.1589,42.1589,42.1,42.1065,32200.0
2010-10-27 15:20:00,64.33,64.45,64.29,64.36,80900.0,42.1065,42.1851,42.0803,42.1261,80900.0
2010-10-27 15:30:00,64.37,64.54,64.37,64.52,129400.0,42.1327,42.244,42.1327,42.2309,129400.0
2010-10-27 15:40:00,64.53,64.67,64.49,64.63,149500.0,42.2374,42.3291,42.2112,42.3029,149500.0
2010-10-27 15:50:00,64.62,64.78,64.5,64.67,306700.0,42.2963,42.401,42.2178,42.3291,306700.0
2010-10-28 09:30:00,65.11,65.18,64.94,65.0,132100.0,42.617,42.6629,42.5058,42.545,132100.0
2010-10-28 09:40:00,65.0,65.01,64.76,64.8,54300.0,42.545,42.5516,42.388,42.4141,54300.0
2010-10-28 09:50:00,64.8,64.85,64.68,64.71,74900.0,42.4141,42.4469,42.3356,42.3552,74900.0
2010-10-28 10:00:00,64.72,64.81,64.59,64.7,44900.0,42.3618,42.4207,42.2767,42.3487,44900.0
2010-10-28 10:10:00,64.68,64.72,64.41,64.5,36700.0,42.3356,42.3618,42.1589,42.2178,36700.0
2010-10-28 10:20:00,64.51,64.51,64.32,64.35,57100.0,42.2243,42.2243,42.1,42.1196,57100.0
2010-10-28 10:30:00,64.36,64.4,64.23,64.33,94800.0,42.1261,42.1523,42.0411,42.1065,94800.0
2010-10-28 10:40:00,64.31,64.45,64.28,64.4,35600.0,42.0934,42.1851,42.0738,42.1523,35600.0
2010-10-28 10:50:00,64.41,64.5,64.37,64.47,49400.0,42.1589,42.2178,42.1327,42.1981,49400.0
2010-10-28 11:00:00,64.47,64.62,64.44,64.61,33800.0,42.1981,42.2963,42.1785,42.2898,33800.0
2010-10-28 11:10:00,64.61,64.71,64.55,64.64,23700.0,42.2898,42.3552,42.2505,42.3094,23700.0
2010-10-28 11:20:00,64.63,64.87,64.57,64.84,32800.0,42.3029,42.46,42.2636,42.4403,32800.0
2010-10-28 11:30:00,64.82,64.83,64.7,64.75,33100.0,42.4272,42.4338,42.3487,42.3814,33100.0
2010-10-28 11:40:00,64.74,64.77,64.61,64.75,51100.0,42.3749,42.3945,42.2898,42.3814,51100.0
2010-10-28 11:50:00,64.76,64.84,64.75,64.78,44700.0,42.388,42.4403,42.3814,42.401,44700.0
2010-10-28 12:00:00,64.76,64.8,64.65,64.8,67900.0,42.388,42.4141,42.316,42.4141,67900.0
2010-10-28 12:10:00,64.76,64.76,64.62,64.7,21200.0,42.388,42.388,42.2963,42.3487,21200.0
2010-10-28 12:20:00,64.71,64.73,64.5,64.5,16500.0,42.3552,42.3683,42.2178,42.2178,16500.0
2010-10-28 12:30:00,64.5,64.64,64.48,64.58,27800.0,42.2178,42.3094,42.2047,42.2701,27800.0
2010-10-28 12:40:00,64.59,64.6,64.51,64.56,11000.0,42.2767,42.2832,42.2243,42.2571,11000.0
2010-10-28 12:50:00,64.55,64.59,64.49,64.52,21800.0,42.2505,42.2767,42.2112,42.2309,21800.0
2010-10-28 13:00:00,64.51,64.72,64.49,64.68,29300.0,42.2243,42.3618,42.2112,42.3356,29300.0
2010-10-28 13:10:00,64.67,64.87,64.66,64.77,33600.0,42.3291,42.46,42.3225,42.3945,33600.0
2010-10-28 13:20:00,64.78,64.81,64.58,64.62,22700.0,42.401,42.4207,42.2701,42.2963,22700.0
2010-10-28 13:30:00,64.61,64.79,64.59,64.79,42300.0,42.2898,42.4076,42.2767,42.4076,42300.0
2010-10-28 13:40:00,64.79,64.79,64.62,64.68,26900.0,42.4076,42.4076,42.2963,42.3356,26900.0
2010-10-28 13:50:00,64.68,64.85,64.67,64.74,22700.0,42.3356,42.4469,42.3291,42.3749,22700.0
2010-10-28 14:00:00,64.73,64.79,64.67,64.76,24300.0,42.3683,42.4076,42.3291,42.388,24300.0
2010-10-28 14:10:00,64.74,64.89,64.65,64.69,34500.0,42.3749,42.473,42.316,42.3421,34500.0
2010-10-28 14:20:00,64.66,64.83,64.61,64.83,135600.0,42.3225,42.4338,42.2898,42.4338,135600.0
2010-10-28 14:30:00,64.82,64.93,64.8,64.86,57500.0,42.4272,42.4992,42.4141,42.4534,57500.0
2010-10-28 14:40:00,64.86,64.89,64.74,64.84,46700.0,42.4534,42.473,42.3749,42.4403,46700.0
2010-10-28 14:50:00,64.83,64.83,64.69,64.69,19700.0,42.4338,42.4338,42.3421,42.3421,19700.0
2010-10-28 15:00:00,64.69,64.82,64.68,64.78,28400.0,42.3421,42.4272,42.3356,42.401,28400.0
2010-10-28 15:10:00,64.76,64.84,64.63,64.72,43400.0,42.388,42.4403,42.3029,42.3618,43400.0
2010-10-28 15:20:00,64.71,64.71,64.61,64.66,52300.0,42.3552,42.3552,42.2898,42.3225,52300.0
2010-10-28 15:30:00,64.65,64.85,64.63,64.78,80000.0,42.316,42.4469,42.3029,42.401,80000.0
2010-10-28 15:40:00,64.78,64.85,64.71,64.8,137200.0,42.401,42.4469,42.3552,42.4141,137200.0
2010-10-28 15:50:00,64.81,64.82,64.7,64.73,103400.0,42.4207,42.4272,42.3487,42.3683,103400.0
2010-10-29 09:30:00,64.52,64.91,64.46,64.57,60300.0,42.2309,42.4861,42.1916,42.2636,60300.0
2010-10-29 09:40:00,64.57,64.78,64.45,64.78,47900.0,42.2636,42.401,42.1851,42.401,47900.0
2010-10-29 09:50:00,64.78,64.95,64.6,64.68,36700.0,42.401,42.5123,42.2832,42.3356,36700.0
2010-10-29 10:00:00,64.67,64.87,64.63,64.87,92000.0,42.3291,42.46,42.3029,42.46,92000.0
2010-10-29 10:10:00,64.87,64.87,64.75,64.81,30000.0,42.46,42.46,42.3814,42.4207,30000.0
2010-10-29 10:20:00,64.82,64.93,64.79,64.85,26600.0,42.4272,42.4992,42.4076,42.4469,26600.0
2010-10-29 10:30:00,64.84,65.03,64.81,65.0,63600.0,42.4403,42.5647,42.4207,42.545,63600.0
2010-10-29 10:40:00,64.99,65.01,64.81,64.9,82900.0,42.5385,42.5516,42.4207,42.4796,82900.0
2010-10-29 10:50:00,64.88,64.93,64.75,64.93,25800.0,42.4665,42.4992,42.3814,42.4992,25800.0
2010-10-29 11:00:00,64.93,65.0,64.85,64.99,24700.0,42.4992,42.545,42.4469,42.5385,24700.0
2010-10-29 11:10:00,64.99,65.02,64.95,65.0,60000.0,42.5385,42.5581,42.5123,42.545,60000.0
2010-10-29 11:20:00,64.99,65.01,64.86,64.94,33400.0,42.5385,42.5516,42.4534,42.5058,33400.0
2010-10-29 11:30:00,64.92,64.92,64.53,64.64,85100.0,42.4927,42.4927,42.2374,42.3094,85100.0
2010-10-29 11:40:00,64.64,64.68,64.37,64.42,78900.0,42.3094,42.3356,42.1327,42.1654,78900.0
2010-10-29 11:50:00,64.43,64.63,64.42,64.62,26900.0,42.172,42.3029,42.1654,42.2963,26900.0
2010-10-29 12:00:00,64.62,64.68,64.59,64.65,38900.0,42.2963,42.3356,42.2767,42.316,38900.0
2010-10-29 12:10:00,64.65,64.77,64.59,64.76,15400.0,42.316,42.3945,42.2767,42.388,15400.0
2010-10-29 12:20:00,64.76,64.85,64.75,64.8,46700.0,42.388,42.4469,42.3814,42.4141,46700.0
2010-10-29 12:30:00,64.8,64.88,64.75,64.82,38600.0,42.4141,42.4665,42.3814,42.4272,38600.0
2010-10-29 12:40:00,64.81,64.81,64.57,64.71,60800.0,42.4207,42.4207,42.2636,42.3552,60800.0
2010-10-29 12:50:00,64.7,64.76,64.64,64.65,37400.0,42.3487,42.388,42.3094,42.316,37400.0
2010-10-29 13:00:00,64.65,64.68,64.6,64.6,46900.0,42.316,42.3356,42.2832,42.2832,46900.0
2010-10-29 13:10:00,64.6,64.64,64.54,64.6,30100.0,42.2832,42.3094,42.244,42.2832,30100.0
2010-10-29 13:20:00,64.6,64.84,64.6,64.81,19000.0,42.2832,42.4403,42.2832,42.4207,19000.0
2010-10-29 13:30:00,64.81,64.82,64.74,64.78,22800.0,42.4207,42.4272,42.3749,42.401,22800.0
2010-10-29 13:40:00,64.77,64.82,64.76,64.8,30100.0,42.3945,42.4272,42.388,42.4141,30100.0
2010-10-29 13:50:00,64.81,64.84,64.78,64.8,71800.0,42.4207,42.4403,42.401,42.4141,71800.0
2010-10-29 14:00:00,64.81,64.82,64.78,64.8,64800.0,42.4207,42.4272,42.401,42.4141,64800.0
2010-10-29 14:10:00,64.8,64.94,64.8,64.89,52600.0,42.4141,42.5058,42.4141,42.473,52600.0
2010-10-29 14:20:00,64.9,64.98,64.89,64.93,41000.0,42.4796,42.532,42.473,42.4992,41000.0
2010-10-29 14:30:00,64.95,64.98,64.92,64.94,28600.0,42.5123,42.532,42.4927,42.5058,28600.0
2010-10-29 14:40:00,64.95,64.98,64.91,64.94,37400.0,42.5123,42.532,42.4861,42.5058,37400.0
2010-10-29 14:50:00,64.95,65.02,64.94,64.96,35900.0,42.5123,42.5581,42.5058,42.5189,35900.0
2010-10-29 15:00:00,64.97,65.0,64.94,65.0,41200.0,42.5254,42.545,42.5058,42.545,41200.0
2010-10-29 15:10:00,65.0,65.01,64.97,65.0,39800.0,42.545,42.5516,42.5254,42.545,39800.0
2010-10-29 15:20:00,65.0,65.02,64.98,64.99,80700.0,42.545,42.5581,42.532,42.5385,80700.0
2010-10-29 15:30:00,64.99,65.2,64.98,65.18,94800.0,42.5385,42.676,42.532,42.6629,94800.0
2010-10-29 15:40:00,65.18,65.27,65.12,65.13,147500.0,42.6629,42.7218,42.6236,42.6301,147500.0
2010-10-29 15:50:00,65.14,65.15,65.01,65.03,155400.0,42.6367,42.6432,42.5516,42.5647,155400.0
2010-11-01 09:30:00,65.7,66.04,65.63,65.9,129200.0,43.0032,43.2258,42.9574,43.1341,129200.0
2010-11-01 09:40:00,65.9,65.92,65.72,65.72,112800.0,43.1341,43.1472,43.0163,43.0163,112800.0
2010-11-01 09:50:00,65.7,65.75,65.57,65.65,74900.0,43.0032,43.036,42.9181,42.9705,74900.0
2010-11-01 10:00:00,65.66,65.8,65.64,65.68,134300.0,42.977,43.0687,42.964,42.9901,134300.0
2010-11-01 10:10:00,65.67,65.76,65.63,65.71,54800.0,42.9836,43.0425,42.9574,43.0098,54800.0
2010-11-01 10:20:00,65.72,65.73,65.58,65.61,67800.0,43.0163,43.0229,42.9247,42.9443,67800.0
2010-11-01 10:30:00,65.61,65.65,65.55,65.57,94800.0,42.9443,42.9705,42.905,42.9181,94800.0
2010-11-01 10:40:00,65.56,65.64,65.56,65.63,54900.0,42.9116,42.964,42.9116,42.9574,54900.0
2010-11-01 10:50:00,65.62,65.64,65.49,65.56,48900.0,42.9509,42.964,42.8658,42.9116,48900.0
2010-11-01 11:00:00,65.56,65.56,65.37,65.43,50600.0,42.9116,42.9116,42.7872,42.8265,50600.0
2010-11-01 11:10:00,65.43,65.58,65.43,65.5,39300.0,42.8265,42.9247,42.8265,42.8723,39300.0
2010-11-01 11:20:00,65.5,65.62,65.48,65.61,56400.0,42.8723,42.9509,42.8592,42.9443,56400.0
2010-11-01 11:30:00,65.6,65.6,65.48,65.49,58000.0,42.9378,42.9378,42.8592,42.8658,58000.0
2010-11-01 11:40:00,65.51,65.7,65.43,65.7,56000.0,42.8789,43.0032,42.8265,43.0032,56000.0
2010-11-01 11:50:00,65.68,65.7,65.56,65.67,282400.0,42.9901,43.0032,42.9116,42.9836,282400.0
2010-11-01 12:00:00,65.69,65.79,65.66,65.73,57100.0,42.9967,43.0621,42.977,43.0229,57100.0
2010-11-01 12:10:00,65.73,65.73,65.66,65.68,22200.0,43.0229,43.0229,42.977,42.9901,22200.0
2010-11-01 12:20:00,65.68,65.73,65.67,65.7,53800.0,42.9901,43.0229,42.9836,43.0032,53800.0
2010-11-01 12:30:00,65.71,65.72,65.67,65.7,33800.0,43.0098,43.0163,42.9836,43.0032,33800.0
2010-11-01 12:40:00,65.68,65.7,65.62,65.66,29500.0,42.9901,43.0032,42.9509,42.977,29500.0
2010-11-01 12:50:00,65.66,65.69,65.6,65.67,37700.0,42.977,42.9967,42.9378,42.9836,37700.0
2010-11-01 13:00:00,65.67,65.73,65.59,65.68,41900.0,42.9836,43.0229,42.9312,42.9901,41900.0
2010-11-01 13:10:00,65.69,65.69,65.58,65.65,29800.0,42.9967,42.9967,42.9247,42.9705,29800.0
2010-11-01 13:20:00,65.65,65.65,65.47,65.53,30700.0,42.9705,42.9705,42.8527,42.892,30700.0
2010-11-01 13:30:00,65.54,65.71,65.54,65.7,47000.0,42.8985,43.0098,42.8985,43.0032,47000.0
2010-11-01 13:40:00,65.7,65.84,65.7,65.84,37700.0,43.0032,43.0949,43.0032,43.0949,37700.0
2010-11-01 13:50:00,65.85,65.88,65.8,65.81,41700.0,43.1014,43.121,43.0687,43.0752,41700.0
2010-11-01 14:00:00,65.81,65.83,65.59,65.6,68100.0,43.0752,43.0883,42.9312,42.9378,68100.0
2010-11-01 14:10:00,65.59,65.62,65.55,65.6,47600.0,42.9312,42.9509,42.905,42.9378,47600.0
2010-11-01 14:20:00,65.59,65.62,65.51,65.51,67400.0,42.9312,42.9509,42.8789,42.8789,67400.0
2010-11-01 14:30:00,65.51,65.58,65.46,65.47,69600.0,42.8789,42.9247,42.8461,42.8527,69600.0
2010-11-01 14:40:00,65.47,65.47,65.34,65.42,94600.0,42.8527,42.8527,42.7676,42.82,94600.0
2010-11-01 14:50:00,65.41,65.52,65.41,65.47,68700.0,42.8134,42.8854,42.8134,42.8527,68700.0
2010-11-01 15:00:00,65.48,65.48,65.11,65.17,68400.0,42.8592,42.8592,42.617,42.6563,68400.0
2010-11-01 15:10:00,65.18,65.2,65.06,65.08,74700.0,42.6629,42.676,42.5843,42.5974,74700.0
2010-11-01 15:20:00,65.08,65.25,65.03,65.21,50500.0,42.5974,42.7087,42.5647,42.6825,50500.0
2010-11-01 15:30:00,65.21,65.29,65.17,65.18,62300.0,42.6825,42.7349,42.6563,42.6629,62300.0
2010-11-01 15:40:00,65.18,65.24,65.09,65.21,115500.0,42.6629,42.7021,42.604,42.6825,115500.0
2010-11-01 15:50:00,65.22,65.33,65.15,65.31,133100.0,42.689,42.761,42.6432,42.748,133100.0
2010-11-02 09:30:00,65.86,66.1,65.51,65.67,96100.0,43.108,43.265,42.8789,42.9836,96100.0
2010-11-02 09:40:00,65.67,65.82,65.65,65.77,77300.0,42.9836,43.0818,42.9705,43.049,77300.0
2010-11-02 09:50:00,65.72,65.85,65.66,65.71,51500.0,43.0163,43.1014,42.977,43.0098,51500.0
2010-11-02 10:00:00,65.71,65.8,65.66,65.75,71200.0,43.0098,43.0687,42.977,43.036,71200.0
2010-11-02 10:10:00,65.74,65.75,65.55,65.75,72400.0,43.0294,43.036,42.905,43.036,72400.0
2010-11-02 10:20:00,65.72,65.81,65.65,65.76,33300.0,43.0163,43.0752,42.9705,43.0425,33300.0
2010-11-02 10:30:00,65.74,65.8,65.6,65.8,43300.0,43.0294,43.0687,42.9378,43.0687,43300.0
2010-11-02 10:40:00,65.8,65.86,65.72,65.86,60900.0,43.0687,43.108,43.0163,43.108,60900.0
2010-11-02 10:50:00,65.86,65.87,65.76,65.82,64200.0,43.108,43.1145,43.0425,43.0818,64200.0
2010-11-02 11:00:00,65.83,65.92,65.82,65.83,83600.0,43.0883,43.1472,43.0818,43.0883,83600.0
2010-11-02 11:10:00,65.83,65.85,65.75,65.81,35200.0,43.0883,43.1014,43.036,43.0752,35200.0
2010-11-02 11:20:00,65.8,65.81,65.74,65.75,28800.0,43.0687,43.0752,43.0294,43.036,28800.0
2010-11-02 11:30:00,65.74,65.75,65.7,65.7,37000.0,43.0294,43.036,43.0032,43.0032,37000.0
2010-11-02 11:40:00,65.7,65.77,65.7,65.72,40100.0,43.0032,43.049,43.0032,43.0163,40100.0
2010-11-02 11:50:00,65.72,65.82,65.72,65.8,56900.0,43.0163,43.0818,43.0163,43.0687,56900.0
2010-11-02 12:00:00,65.8,65.84,65.77,65.8,44800.0,43.0687,43.0949,43.049,43.0687,44800.0
2010-11-02 12:10:00,65.82,65.9,65.78,65.87,37800.0,43.0818,43.1341,43.0556,43.1145,37800.0
2010-11-02 12:20:00,65.87,65.9,65.85,65.89,68000.0,43.1145,43.1341,43.1014,43.1276,68000.0
2010-11-02 12:30:00,65.88,65.9,65.86,65.88,41400.0,43.121,43.1341,43.108,43.121,41400.0
2010-11-02 12:40:00,65.88,65.9,65.83,65.9,55000.0,43.121,43.1341,43.0883,43.1341,55000.0
2010-11-02 12:50:00,65.91,66.0,65.9,66.0,26800.0,43.1407,43.1996,43.1341,43.1996,26800.0
2010-11-02 13:00:00,65.99,66.06,65.96,66.06,29400.0,43.193,43.2389,43.1734,43.2389,29400.0
2010-11-02 13:10:00,66.04,66.06,65.99,65.99,30700.0,43.2258,43.2389,43.193,43.193,30700.0
2010-11-02 13:20:00,65.98,66.03,65.98,66.0,25400.0,43.1865,43.2192,43.1865,43.1996,25400.0
2010-11-02 13:30:00,66.0,66.03,65.93,65.93,27700.0,43.1996,43.2192,43.1538,43.1538,27700.0
2010-11-02 13:40:00,65.93,66.05,65.93,66.04,34700.0,43.1538,43.2323,43.1538,43.2258,34700.0
2010-11-02 13:50:00,66.02,66.04,65.98,65.99,30000.0,43.2127,43.2258,43.1865,43.193,30000.0
2010-11-02 14:00:00,66.0,66.0,65.95,65.98,26100.0,43.1996,43.1996,43.1669,43.1865,26100.0
2010-11-02 14:10:00,65.98,66.0,65.92,65.94,19700.0,43.1865,43.1996,43.1472,43.1603,19700.0
2010-11-02 14:20:00,65.92,65.95,65.86,65.93,34000.0,43.1472,43.1669,43.108,43.1538,34000.0
2010-11-02 14:30:00,65.93,65.95,65.86,65.88,37300.0,43.1538,43.1669,43.108,43.121,37300.0
2010-11-02 14:40:00,65.88,65.89,65.8,65.86,33900.0,43.121,43.1276,43.0687,43.108,33900.0
2010-11-02 14:50:00,65.86,65.9,65.85,65.89,38400.0,43.108,43.1341,43.1014,43.1276,38400.0
2010-11-02 15:00:00,65.88,66.0,65.88,65.98,28100.0,43.121,43.1996,43.121,43.1865,28100.0
2010-11-02 15:10:00,65.97,66.06,65.94,66.02,69900.0,43.18,43.2389,43.1603,43.2127,69900.0
2010-11-02 15:20:00,66.02,66.03,65.94,65.99,44200.0,43.2127,43.2192,43.1603,43.193,44200.0
2010-11-02 15:30:00,65.99,66.01,65.97,65.98,73900.0,43.193,43.2061,43.18,43.1865,73900.0
2010-11-02 15:40:00,65.97,66.0,65.96,65.97,104800.0,43.18,43.1996,43.1734,43.18,104800.0
2010-11-02 15:50:00,65.97,66.0,65.93,65.96,231100.0,43.18,43.1996,43.1538,43.1734,231100.0
2010-11-03 09:30:00,66.67,66.9,66.1,66.15,303700.0,43.6381,43.7887,43.265,43.2978,303700.0
2010-11-03 09:40:00,66.15,66.36,65.41,65.92,235700.0,43.2978,43.4352,42.8134,43.1472,235700.0
2010-11-03 09:50:00,65.97,66.0,65.62,65.71,183400.0,43.18,43.1996,42.9509,43.0098,183400.0
2010-11-03 10:00:00,65.73,65.94,65.69,65.85,152800.0,43.0229,43.1603,42.9967,43.1014,152800.0
2010-11-03 10:10:00,65.85,65.93,65.76,65.78,64700.0,43.1014,43.1538,43.0425,43.0556,64700.0
2010-11-03 10:20:00,65.79,65.97,65.76,65.88,71300.0,43.0621,43.18,43.0425,43.121,71300.0
2010-11-03 10:30:00,65.88,66.22,65.87,66.07,187100.0,43.121,43.3436,43.1145,43.2454,187100.0
2010-11-03 10:40:00,66.07,66.11,65.81,65.83,119000.0,43.2454,43.2716,43.0752,43.0883,119000.0
2010-11-03 10:50:00,65.83,65.89,65.7,65.72,111700.0,43.0883,43.1276,43.0032,43.0163,111700.0
2010-11-03 11:00:00,65.72,65.76,65.45,65.46,123000.0,43.0163,43.0425,42.8396,42.8461,123000.0
2010-11-03 11:10:00,65.46,66.61,65.37,66.47,505800.0,42.8461,43.5989,42.7872,43.5072,505800.0
2010-11-03 11:20:00,66.49,67.6,66.4,67.22,1276200.0,43.5203,44.2469,43.4614,43.9981,1276200.0
2010-11-03 11:30:00,67.23,67.46,67.08,67.21,842100.0,44.0047,44.1552,43.9065,43.9916,842100.0
2010-11-03 11:40:00,67.21,69.0,67.18,68.38,984700.0,43.9916,45.1632,43.9719,44.7574,984700.0
2010-11-03 11:50:00,68.38,68.43,67.7,68.11,408200.0,44.7574,44.7901,44.3123,44.5807,408200.0
2010-11-03 12:00:00,68.1,68.25,67.66,67.68,215000.0,44.5741,44.6723,44.2861,44.2992,215000.0
2010-11-03 12:10:00,67.7,67.7,67.55,67.63,106100.0,44.3123,44.3123,44.2141,44.2665,106100.0
2010-11-03 12:20:00,67.63,67.72,67.5,67.69,101600.0,44.2665,44.3254,44.1814,44.3058,101600.0
2010-11-03 12:30:00,67.67,67.79,67.55,67.78,123700.0,44.2927,44.3712,44.2141,44.3647,123700.0
2010-11-03 12:40:00,67.75,67.87,67.6,67.64,103700.0,44.345,44.4236,44.2469,44.273,103700.0
2010-11-03 12:50:00,67.61,67.64,67.45,67.55,70600.0,44.2534,44.273,44.1487,44.2141,70600.0
2010-11-03 13:00:00,67.55,67.73,67.52,67.69,116400.0,44.2141,44.3319,44.1945,44.3058,116400.0
2010-11-03 13:10:00,67.69,67.88,67.6,67.88,117800.0,44.3058,44.4301,44.2469,44.4301,117800.0
2010-11-03 13:20:00,67.86,68.18,67.86,67.98,117200.0,44.417,44.6265,44.417,44.4956,117200.0
2010-11-03 13:30:00,67.98,68.06,67.74,67.89,120900.0,44.4956,44.5479,44.3385,44.4367,120900.0
2010-11-03 13:40:00,67.89,67.96,67.75,67.86,162200.0,44.4367,44.4825,44.345,44.417,162200.0
2010-11-03 13:50:00,67.84,68.5,67.8,68.17,307100.0,44.4039,44.8359,44.3778,44.6199,307100.0
2010-11-03 14:00:00,68.21,68.3,67.52,67.67,195000.0,44.6461,44.705,44.1945,44.2927,195000.0
2010-11-03 14:10:00,67.67,68.03,67.5,67.79,214200.0,44.2927,44.5283,44.1814,44.3712,214200.0
2010-11-03 14:20:00,67.82,68.22,67.55,67.65,230700.0,44.3908,44.6527,44.2141,44.2796,230700.0
2010-11-03 14:30:00,67.65,68.0,67.24,67.94,156700.0,44.2796,44.5087,44.0112,44.4694,156700.0
2010-11-03 14:40:00,67.95,68.18,67.82,68.12,150400.0,44.4759,44.6265,44.3908,44.5872,150400.0
2010-11-03 14:50:00,68.12,68.12,67.85,68.05,500200.0,44.5872,44.5872,44.4105,44.5414,500200.0
2010-11-03 15:00:00,68.05,68.08,67.92,68.03,180700.0,44.5414,44.561,44.4563,44.5283,180700.0
2010-11-03 15:10:00,68.02,68.05,67.96,67.96,328000.0,44.5218,44.5414,44.4825,44.4825,328000.0
2010-11-03 15:20:00,67.96,68.1,67.87,68.03,230500.0,44.4825,44.5741,44.4236,44.5283,230500.0
2010-11-03 15:30:00,67.99,68.52,67.99,68.52,352800.0,44.5021,44.849,44.5021,44.849,352800.0
2010-11-03 15:40:00,68.52,68.54,68.13,68.22,366000.0,44.849,44.8621,44.5938,44.6527,366000.0
2010-11-03 15:50:00,68.24,68.25,68.04,68.22,495300.0,44.6658,44.6723,44.5348,44.6527,495300.0
2010-11-04 09:30:00,69.13,69.57,69.1,69.55,997300.0,45.2483,45.5363,45.2287,45.5232,997300.0
2010-11-04 09:40:00,69.56,69.73,69.47,69.52,406800.0,45.5297,45.641,45.4708,45.5036,406800.0
2010-11-04 09:50:00,69.51,69.63,69.48,69.53,337100.0,45.497,45.5756,45.4774,45.5101,337100.0
2010-11-04 10:00:00,69.54,69.56,69.34,69.39,261500.0,45.5167,45.5297,45.3857,45.4185,261500.0
2010-11-04 10:10:00,69.4,69.51,69.39,69.47,218000.0,45.425,45.497,45.4185,45.4708,218000.0
2010-11-04 10:20:00,69.48,69.53,69.43,69.52,354600.0,45.4774,45.5101,45.4447,45.5036,354600.0
2010-11-04 10:30:00,69.5,69.54,69.46,69.51,253100.0,45.4905,45.5167,45.4643,45.497,253100.0
2010-11-04 10:40:00,69.51,69.8,69.51,69.74,148900.0,45.497,45.6868,45.497,45.6476,148900.0
2010-11-04 10:50:00,69.74,69.87,69.74,69.79,146900.0,45.6476,45.7327,45.6476,45.6803,146900.0
2010-11-04 11:00:00,69.79,69.95,69.79,69.91,180500.0,45.6803,45.785,45.6803,45.7588,180500.0
2010-11-04 11:10:00,69.91,69.99,69.9,69.92,180300.0,45.7588,45.8112,45.7523,45.7654,180300.0
2010-11-04 11:20:00,69.93,69.94,69.71,69.72,151300.0,45.7719,45.7785,45.6279,45.6345,151300.0
2010-11-04 11:30:00,69.72,69.78,69.69,69.71,94500.0,45.6345,45.6737,45.6148,45.6279,94500.0
2010-11-04 11:40:00,69.71,69.75,69.61,69.63,99600.0,45.6279,45.6541,45.5625,45.5756,99600.0
2010-11-04 11:50:00,69.63,69.63,69.57,69.6,114500.0,45.5756,45.5756,45.5363,45.5559,114500.0
2010-11-04 12:00:00,69.59,69.63,69.54,69.59,231500.0,45.5494,45.5756,45.5167,45.5494,231500.0
2010-11-04 12:10:00,69.59,69.65,69.58,69.65,114000.0,45.5494,45.5887,45.5428,45.5887,114000.0
2010-11-04 12:20:00,69.65,69.69,69.61,69.64,135100.0,45.5887,45.6148,45.5625,45.5821,135100.0
2010-11-04 12:30:00,69.64,69.7,69.61,69.68,115600.0,45.5821,45.6214,45.5625,45.6083,115600.0
2010-11-04 12:40:00,69.67,69.74,69.65,69.72,195100.0,45.6017,45.6476,45.5887,45.6345,195100.0
2010-11-04 12:50:00,69.72,69.98,69.7,69.93,90500.0,45.6345,45.8047,45.6214,45.7719,90500.0
2010-11-04 13:00:00,69.93,69.94,69.83,69.88,77000.0,45.7719,45.7785,45.7065,45.7392,77000.0
2010-11-04 13:10:00,69.88,69.9,69.76,69.79,85400.0,45.7392,45.7523,45.6607,45.6803,85400.0
2010-11-04 13:20:00,69.8,69.92,69.77,69.82,103600.0,45.6868,45.7654,45.6672,45.6999,103600.0
2010-11-04 13:30:00,69.82,69.85,69.76,69.79,56600.0,45.6999,45.7196,45.6607,45.6803,56600.0
2010-11-04 13:40:00,69.79,69.82,69.76,69.8,94500.0,45.6803,45.6999,45.6607,45.6868,94500.0
2010-11-04 13:50:00,69.8,69.87,69.79,69.8,156600.0,45.6868,45.7327,45.6803,45.6868,156600.0
2010-11-04 14:00:00,69.81,69.84,69.64,69.68,245100.0,45.6934,45.713,45.5821,45.6083,245100.0
2010-11-04 14:10:00,69.68,69.73,69.65,69.65,88900.0,45.6083,45.641,45.5887,45.5887,88900.0
2010-11-04 14:20:00,69.65,69.72,69.6,69.68,111400.0,45.5887,45.6345,45.5559,45.6083,111400.0
2010-11-04 14:30:00,69.68,69.79,69.61,69.79,168500.0,45.6083,45.6803,45.5625,45.6803,168500.0
2010-11-04 14:40:00,69.78,69.78,69.66,69.68,133900.0,45.6737,45.6737,45.5952,45.6083,133900.0
2010-11-04 14:50:00,69.68,69.74,69.52,69.52,203600.0,45.6083,45.6476,45.5036,45.5036,203600.0
2010-11-04 15:00:00,69.52,69.71,69.52,69.67,176100.0,45.5036,45.6279,45.5036,45.6017,176100.0
2010-11-04 15:10:00,69.67,69.72,69.62,69.7,220800.0,45.6017,45.6345,45.569,45.6214,220800.0
2010-11-04 15:20:00,69.68,69.94,69.66,69.93,223600.0,45.6083,45.7785,45.5952,45.7719,223600.0
2010-11-04 15:30:00,69.93,69.94,69.74,69.77,220100.0,45.7719,45.7785,45.6476,45.6672,220100.0
2010-11-04 15:40:00,69.76,69.78,69.58,69.68,318200.0,45.6607,45.6737,45.5428,45.6083,318200.0
2010-11-04 15:50:00,69.68,69.71,69.57,69.62,449100.0,45.6083,45.6279,45.5363,45.569,449100.0
2010-11-05 09:30:00,69.68,69.92,69.61,69.91,198600.0,45.6083,45.7654,45.5625,45.7588,198600.0
2010-11-05 09:40:00,69.92,69.92,69.43,69.57,172600.0,45.7654,45.7654,45.4447,45.5363,172600.0
2010-11-05 09:50:00,69.59,69.77,69.56,69.76,97100.0,45.5494,45.6672,45.5297,45.6607,97100.0
2010-11-05 10:00:00,69.75,69.89,69.5,69.88,132800.0,45.6541,45.7457,45.4905,45.7392,132800.0
2010-11-05 10:10:00,69.87,69.95,69.84,69.89,97100.0,45.7327,45.785,45.713,45.7457,97100.0
2010-11-05 10:20:00,69.88,69.95,69.85,69.9,67700.0,45.7392,45.785,45.7196,45.7523,67700.0
2010-11-05 10:30:00,69.9,70.0,69.9,69.92,121300.0,45.7523,45.8177,45.7523,45.7654,121300.0
2010-11-05 10:40:00,69.92,70.06,69.91,70.04,202300.0,45.7654,45.857,45.7588,45.8439,202300.0
2010-11-05 10:50:00,70.04,70.18,70.01,70.16,105600.0,45.8439,45.9356,45.8243,45.9225,105600.0
2010-11-05 11:00:00,70.17,70.27,70.16,70.22,116700.0,45.929,45.9945,45.9225,45.9617,116700.0
2010-11-05 11:10:00,70.23,70.24,70.03,70.18,40900.0,45.9683,45.9748,45.8374,45.9356,40900.0
2010-11-05 11:20:00,70.18,70.23,70.12,70.18,27900.0,45.9356,45.9683,45.8963,45.9356,27900.0
2010-11-05 11:30:00,70.17,70.22,70.05,70.11,89600.0,45.929,45.9617,45.8505,45.8897,89600.0
2010-11-05 11:40:00,70.11,70.17,70.03,70.12,95800.0,45.8897,45.929,45.8374,45.8963,95800.0
2010-11-05 11:50:00,70.11,70.15,69.95,69.95,57200.0,45.8897,45.9159,45.785,45.785,57200.0
2010-11-05 12:00:00,69.94,69.97,69.88,69.94,53000.0,45.7785,45.7981,45.7392,45.7785,53000.0
2010-11-05 12:10:00,69.94,70.0,69.91,69.96,34300.0,45.7785,45.8177,45.7588,45.7916,34300.0
2010-11-05 12:20:00,69.96,70.12,69.9,69.98,89100.0,45.7916,45.8963,45.7523,45.8047,89100.0
2010-11-05 12:30:00,69.98,70.14,69.96,70.07,57000.0,45.8047,45.9094,45.7916,45.8636,57000.0
2010-11-05 12:40:00,70.07,70.24,70.06,70.15,76900.0,45.8636,45.9748,45.857,45.9159,76900.0
2010-11-05 12:50:00,70.16,70.19,69.93,69.94,87000.0,45.9225,45.9421,45.7719,45.7785,87000.0
2010-11-05 13:00:00,69.94,70.0,69.91,69.99,53700.0,45.7785,45.8177,45.7588,45.8112,53700.0
2010-11-05 13:10:00,69.99,70.0,69.94,69.96,18700.0,45.8112,45.8177,45.7785,45.7916,18700.0
2010-11-05 13:20:00,69.97,70.0,69.95,70.0,14400.0,45.7981,45.8177,45.785,45.8177,14400.0
2010-11-05 13:30:00,70.0,70.18,69.99,70.18,64900.0,45.8177,45.9356,45.8112,45.9356,64900.0
2010-11-05 13:40:00,70.16,70.25,70.16,70.2,52300.0,45.9225,45.9814,45.9225,45.9487,52300.0
2010-11-05 13:50:00,70.2,70.29,70.19,70.26,44200.0,45.9487,46.0076,45.9421,45.9879,44200.0
2010-11-05 14:00:00,70.25,70.3,70.21,70.26,37900.0,45.9814,46.0141,45.9552,45.9879,37900.0
2010-11-05 14:10:00,70.26,70.26,70.14,70.15,48600.0,45.9879,45.9879,45.9094,45.9159,48600.0
2010-11-05 14:20:00,70.16,70.27,70.13,70.23,64800.0,45.9225,45.9945,45.9028,45.9683,64800.0
2010-11-05 14:30:00,70.23,70.32,70.21,70.24,72500.0,45.9683,46.0272,45.9552,45.9748,72500.0
2010-11-05 14:40:00,70.24,70.39,70.18,70.27,94400.0,45.9748,46.073,45.9356,45.9945,94400.0
2010-11-05 14:50:00,70.27,70.32,70.21,70.28,63000.0,45.9945,46.0272,45.9552,46.001,63000.0
2010-11-05 15:00:00,70.26,70.33,70.25,70.3,55500.0,45.9879,46.0337,45.9814,46.0141,55500.0
2010-11-05 15:10:00,70.31,70.32,70.22,70.32,51900.0,46.0207,46.0272,45.9617,46.0272,51900.0
2010-11-05 15:20:00,70.31,70.37,70.25,70.36,76300.0,46.0207,46.0599,45.9814,46.0534,76300.0
2010-11-05 15:30:00,70.36,70.49,70.35,70.42,181500.0,46.0534,46.1385,46.0468,46.0927,181500.0
2010-11-05 15:40:00,70.42,70.67,70.39,70.64,270800.0,46.0927,46.2563,46.073,46.2366,270800.0
2010-11-05 15:50:00,70.64,70.81,70.62,70.77,250800.0,46.2366,46.3479,46.2236,46.3217,250800.0
2010-11-08 09:30:00,70.24,70.85,70.24,70.81,102300.0,45.9748,46.3741,45.9748,46.3479,102300.0
2010-11-08 09:40:00,70.81,70.94,70.7,70.9,118000.0,46.3479,46.433,46.2759,46.4068,118000.0
2010-11-08 09:50:00,70.9,70.93,70.63,70.74,104300.0,46.4068,46.4265,46.2301,46.3021,104300.0
2010-11-08 10:00:00,70.73,70.94,70.68,70.75,153700.0,46.2956,46.433,46.2628,46.3086,153700.0
2010-11-08 10:10:00,70.76,71.0,70.7,70.98,138700.0,46.3152,46.4723,46.2759,46.4592,138700.0
2010-11-08 10:20:00,70.97,71.44,70.97,71.44,153200.0,46.4526,46.7603,46.4526,46.7603,153200.0
2010-11-08 10:30:00,71.44,71.46,71.31,71.36,191700.0,46.7603,46.7734,46.6752,46.7079,191700.0
2010-11-08 10:40:00,71.35,71.42,71.28,71.42,76400.0,46.7014,46.7472,46.6556,46.7472,76400.0
2010-11-08 10:50:00,71.42,71.53,71.28,71.35,173800.0,46.7472,46.8192,46.6556,46.7014,173800.0
2010-11-08 11:00:00,71.34,71.52,71.27,71.47,112200.0,46.6948,46.8126,46.649,46.7799,112200.0
2010-11-08 11:10:00,71.46,71.56,71.37,71.45,58800.0,46.7734,46.8388,46.7145,46.7668,58800.0
2010-11-08 11:20:00,71.46,71.65,71.46,71.63,89000.0,46.7734,46.8977,46.7734,46.8846,89000.0
2010-11-08 11:30:00,71.65,71.75,71.6,71.72,123100.0,46.8977,46.9632,46.865,46.9436,123100.0
2010-11-08 11:40:00,71.72,71.86,71.68,71.79,125800.0,46.9436,47.0352,46.9174,46.9894,125800.0
2010-11-08 11:50:00,71.79,71.79,71.7,71.72,78500.0,46.9894,46.9894,46.9305,46.9436,78500.0
2010-11-08 12:00:00,71.73,71.78,71.58,71.59,76700.0,46.9501,46.9828,46.8519,46.8585,76700.0
2010-11-08 12:10:00,71.6,71.72,71.59,71.71,76600.0,46.865,46.9436,46.8585,46.937,76600.0
2010-11-08 12:20:00,71.72,71.94,71.71,71.93,108700.0,46.9436,47.0876,46.937,47.081,108700.0
2010-11-08 12:30:00,71.93,72.21,71.93,72.21,183500.0,47.081,47.2643,47.081,47.2643,183500.0
2010-11-08 12:40:00,72.21,72.21,72.09,72.15,102000.0,47.2643,47.2643,47.1857,47.225,102000.0
2010-11-08 12:50:00,72.16,72.3,72.15,72.23,87300.0,47.2315,47.3232,47.225,47.2774,87300.0
2010-11-08 13:00:00,72.23,72.35,72.2,72.21,109500.0,47.2774,47.3559,47.2577,47.2643,109500.0
2010-11-08 13:10:00,72.21,72.23,72.13,72.13,107900.0,47.2643,47.2774,47.2119,47.2119,107900.0
2010-11-08 13:20:00,72.13,72.21,72.09,72.1,56000.0,47.2119,47.2643,47.1857,47.1923,56000.0
2010-11-08 13:30:00,72.11,72.15,72.06,72.12,72600.0,47.1988,47.225,47.1661,47.2054,72600.0
2010-11-08 13:40:00,72.12,72.12,71.96,72.04,54600.0,47.2054,47.2054,47.1006,47.153,54600.0
2010-11-08 13:50:00,72.03,72.04,71.77,71.78,192800.0,47.1465,47.153,46.9763,46.9828,192800.0
2010-11-08 14:00:00,71.78,71.98,71.75,71.95,76300.0,46.9828,47.1137,46.9632,47.0941,76300.0
2010-11-08 14:10:00,71.95,71.96,71.79,71.89,46700.0,47.0941,47.1006,46.9894,47.0548,46700.0
2010-11-08 14:20:00,71.89,71.9,71.8,71.8,67700.0,47.0548,47.0614,46.9959,46.9959,67700.0
2010-11-08 14:30:00,71.8,71.8,71.68,71.74,81500.0,46.9959,46.9959,46.9174,46.9566,81500.0
2010-11-08 14:40:00,71.73,71.76,71.65,71.67,48500.0,46.9501,46.9697,46.8977,46.9108,48500.0
2010-11-08 14:50:00,71.66,71.72,71.62,71.67,47300.0,46.9043,46.9436,46.8781,46.9108,47300.0
2010-11-08 15:00:00,71.67,71.74,71.65,71.65,61600.0,46.9108,46.9566,46.8977,46.8977,61600.0
2010-11-08 15:10:00,71.64,71.7,71.59,71.64,77100.0,46.8912,46.9305,46.8585,46.8912,77100.0
2010-11-08 15:20:00,71.64,71.74,71.6,71.73,58200.0,46.8912,46.9566,46.865,46.9501,58200.0
2010-11-08 15:30:00,71.73,71.79,71.68,71.72,118900.0,46.9501,46.9894,46.9174,46.9436,118900.0
2010-11-08 15:40:00,71.72,71.77,71.6,71.63,184000.0,46.9436,46.9763,46.865,46.8846,184000.0
2010-11-08 15:50:00,71.63,71.64,71.49,71.55,313300.0,46.8846,46.8912,46.793,46.8323,313300.0
2010-11-09 09:30:00,72.08,72.22,71.58,71.8,383200.0,47.1792,47.2708,46.8519,46.9959,383200.0
2010-11-09 09:40:00,71.79,72.22,71.78,72.18,186600.0,46.9894,47.2708,46.9828,47.2446,186600.0
2010-11-09 09:50:00,72.19,72.26,71.86,72.03,225300.0,47.2512,47.297,47.0352,47.1465,225300.0
2010-11-09 10:00:00,72.04,72.15,71.95,72.03,164700.0,47.153,47.225,47.0941,47.1465,164700.0
2010-11-09 10:10:00,72.01,72.05,71.85,71.98,144800.0,47.1334,47.1595,47.0286,47.1137,144800.0
2010-11-09 10:20:00,71.97,72.04,71.91,71.94,78500.0,47.1072,47.153,47.0679,47.0876,78500.0
2010-11-09 10:30:00,71.95,71.95,71.42,71.5,101800.0,47.0941,47.0941,46.7472,46.7996,101800.0
2010-11-09 10:40:00,71.49,71.56,71.33,71.36,103500.0,46.793,46.8388,46.6883,46.7079,103500.0
2010-11-09 10:50:00,71.34,71.58,71.32,71.58,50900.0,46.6948,46.8519,46.6817,46.8519,50900.0
2010-11-09 11:00:00,71.58,71.79,71.5,71.52,68300.0,46.8519,46.9894,46.7996,46.8126,68300.0
2010-11-09 11:10:00,71.51,71.56,71.45,71.51,47500.0,46.8061,46.8388,46.7668,46.8061,47500.0
2010-11-09 11:20:00,71.51,71.63,71.51,71.54,55700.0,46.8061,46.8846,46.8061,46.8257,55700.0
2010-11-09 11:30:00,71.54,71.63,71.51,71.62,49200.0,46.8257,46.8846,46.8061,46.8781,49200.0
2010-11-09 11:40:00,71.61,71.72,71.6,71.6,62500.0,46.8716,46.9436,46.865,46.865,62500.0
2010-11-09 11:50:00,71.6,71.61,71.32,71.33,60300.0,46.865,46.8716,46.6817,46.6883,60300.0
2010-11-09 12:00:00,71.32,71.42,71.28,71.42,80600.0,46.6817,46.7472,46.6556,46.7472,80600.0
2010-11-09 12:10:00,71.42,71.51,71.39,71.5,54800.0,46.7472,46.8061,46.7276,46.7996,54800.0
2010-11-09 12:20:00,71.51,71.6,71.48,71.55,78900.0,46.8061,46.865,46.7865,46.8323,78900.0
2010-11-09 12:30:00,71.55,71.56,71.36,71.42,110000.0,46.8323,46.8388,46.7079,46.7472,110000.0
2010-11-09 12:40:00,71.41,71.46,71.32,71.41,86700.0,46.7406,46.7734,46.6817,46.7406,86700.0
2010-11-09 12:50:00,71.42,71.45,71.33,71.4,96100.0,46.7472,46.7668,46.6883,46.7341,96100.0
2010-11-09 13:00:00,71.39,71.58,71.36,71.55,81500.0,46.7276,46.8519,46.7079,46.8323,81500.0
2010-11-09 13:10:00,71.54,71.64,71.5,71.61,63900.0,46.8257,46.8912,46.7996,46.8716,63900.0
2010-11-09 13:20:00,71.61,71.64,71.47,71.57,280500.0,46.8716,46.8912,46.7799,46.8454,280500.0
2010-11-09 13:30:00,71.57,71.62,71.53,71.53,256100.0,46.8454,46.8781,46.8192,46.8192,256100.0
2010-11-09 13:40:00,71.53,71.64,71.44,71.62,178000.0,46.8192,46.8912,46.7603,46.8781,178000.0
2010-11-09 13:50:00,71.6,71.61,71.5,71.5,198100.0,46.865,46.8716,46.7996,46.7996,198100.0
2010-11-09 14:00:00,71.5,71.69,71.5,71.62,113800.0,46.7996,46.9239,46.7996,46.8781,113800.0
2010-11-09 14:10:00,71.62,71.74,71.6,71.67,90900.0,46.8781,46.9566,46.865,46.9108,90900.0
2010-11-09 14:20:00,71.67,71.67,71.57,71.58,91000.0,46.9108,46.9108,46.8454,46.8519,91000.0
2010-11-09 14:30:00,71.6,71.78,71.6,71.66,62200.0,46.865,46.9828,46.865,46.9043,62200.0
2010-11-09 14:40:00,71.67,71.73,71.6,71.61,129300.0,46.9108,46.9501,46.865,46.8716,129300.0
2010-11-09 14:50:00,71.62,71.64,71.48,71.48,144800.0,46.8781,46.8912,46.7865,46.7865,144800.0
2010-11-09 15:00:00,71.46,71.51,71.38,71.38,91800.0,46.7734,46.8061,46.721,46.721,91800.0
2010-11-09 15:10:00,71.36,71.41,71.23,71.27,91100.0,46.7079,46.7406,46.6228,46.649,91100.0
2010-11-09 15:20:00,71.26,71.26,71.12,71.13,107300.0,46.6425,46.6425,46.5508,46.5574,107300.0
2010-11-09 15:30:00,71.12,71.15,70.97,71.0,181500.0,46.5508,46.5705,46.4526,46.4723,181500.0
2010-11-09 15:40:00,71.0,71.04,70.56,70.61,252700.0,46.4723,46.4985,46.1843,46.217,252700.0
2010-11-09 15:50:00,70.61,70.87,70.61,70.84,354400.0,46.217,46.3872,46.217,46.3676,354400.0
2010-11-10 09:30:00,70.66,71.21,70.64,70.8,170500.0,46.2497,46.6097,46.2366,46.3414,170500.0
2010-11-10 09:40:00,70.82,71.04,70.73,70.97,193900.0,46.3545,46.4985,46.2956,46.4526,193900.0
2010-11-10 09:50:00,70.97,71.04,70.73,70.78,215700.0,46.4526,46.4985,46.2956,46.3283,215700.0
2010-11-10 10:00:00,70.79,70.83,70.51,70.66,170800.0,46.3348,46.361,46.1516,46.2497,170800.0
2010-11-10 10:10:00,70.65,70.88,70.62,70.66,144800.0,46.2432,46.3937,46.2236,46.2497,144800.0
2010-11-10 10:20:00,70.66,70.66,70.43,70.46,170100.0,46.2497,46.2497,46.0992,46.1188,170100.0
2010-11-10 10:30:00,70.46,70.72,70.45,70.54,229200.0,46.1188,46.289,46.1123,46.1712,229200.0
2010-11-10 10:40:00,70.55,70.8,70.42,70.44,117100.0,46.1777,46.3414,46.0927,46.1057,117100.0
2010-11-10 10:50:00,70.45,70.79,70.27,70.77,78300.0,46.1123,46.3348,45.9945,46.3217,78300.0
2010-11-10 11:00:00,70.76,70.86,70.56,70.6,79600.0,46.3152,46.3806,46.1843,46.2105,79600.0
2010-11-10 11:10:00,70.6,70.83,70.54,70.81,59900.0,46.2105,46.361,46.1712,46.3479,59900.0
2010-11-10 11:20:00,70.81,70.87,70.75,70.84,68000.0,46.3479,46.3872,46.3086,46.3676,68000.0
2010-11-10 11:30:00,70.83,70.99,70.83,70.99,139100.0,46.361,46.4657,46.361,46.4657,139100.0
2010-11-10 11:40:00,70.99,71.01,70.84,70.99,55600.0,46.4657,46.4788,46.3676,46.4657,55600.0
2010-11-10 11:50:00,70.99,71.29,70.96,71.28,132900.0,46.4657,46.6621,46.4461,46.6556,132900.0
2010-11-10 12:00:00,71.27,71.54,71.25,71.32,141700.0,46.649,46.8257,46.6359,46.6817,141700.0
2010-11-10 12:10:00,71.32,71.38,71.26,71.27,75200.0,46.6817,46.721,46.6425,46.649,75200.0
2010-11-10 12:20:00,71.26,71.39,71.14,71.28,58400.0,46.6425,46.7276,46.5639,46.6556,58400.0
2010-11-10 12:30:00,71.28,71.32,71.14,71.23,113300.0,46.6556,46.6817,46.5639,46.6228,113300.0
2010-11-10 12:40:00,71.22,71.26,71.14,71.25,70900.0,46.6163,46.6425,46.5639,46.6359,70900.0
2010-11-10 12:50:00,71.25,71.27,71.2,71.23,75600.0,46.6359,46.649,46.6032,46.6228,75600.0
2010-11-10 13:00:00,71.22,71.27,71.0,71.27,62800.0,46.6163,46.649,46.4723,46.649,62800.0
2010-11-10 13:10:00,71.27,71.31,71.21,71.3,88600.0,46.649,46.6752,46.6097,46.6686,88600.0
2010-11-10 13:20:00,71.31,71.46,71.26,71.46,121800.0,46.6752,46.7734,46.6425,46.7734,121800.0
2010-11-10 13:30:00,71.46,71.55,71.37,71.43,120900.0,46.7734,46.8323,46.7145,46.7537,120900.0
2010-11-10 13:40:00,71.44,71.51,71.39,71.49,50000.0,46.7603,46.8061,46.7276,46.793,50000.0
2010-11-10 13:50:00,71.48,71.66,71.41,71.63,75400.0,46.7865,46.9043,46.7406,46.8846,75400.0
2010-11-10 14:00:00,71.63,71.79,71.58,71.76,85100.0,46.8846,46.9894,46.8519,46.9697,85100.0
2010-11-10 14:10:00,71.74,71.76,71.57,71.57,50100.0,46.9566,46.9697,46.8454,46.8454,50100.0
2010-11-10 14:20:00,71.57,71.7,71.54,71.66,57000.0,46.8454,46.9305,46.8257,46.9043,57000.0
2010-11-10 14:30:00,71.67,71.73,71.56,71.67,88100.0,46.9108,46.9501,46.8388,46.9108,88100.0
2010-11-10 14:40:00,71.66,71.71,71.58,71.63,71700.0,46.9043,46.937,46.8519,46.8846,71700.0
2010-11-10 14:50:00,71.63,71.76,71.59,71.72,82700.0,46.8846,46.9697,46.8585,46.9436,82700.0
2010-11-10 15:00:00,71.73,71.78,71.54,71.59,135500.0,46.9501,46.9828,46.8257,46.8585,135500.0
2010-11-10 15:10:00,71.59,71.76,71.58,71.71,90800.0,46.8585,46.9697,46.8519,46.937,90800.0
2010-11-10 15:20:00,71.71,71.8,71.68,71.78,96100.0,46.937,46.9959,46.9174,46.9828,96100.0
2010-11-10 15:30:00,71.78,71.9,71.78,71.87,166000.0,46.9828,47.0614,46.9828,47.0417,166000.0
2010-11-10 15:40:00,71.86,71.96,71.85,71.87,211000.0,47.0352,47.1006,47.0286,47.0417,211000.0
2010-11-10 15:50:00,71.87,71.89,71.75,71.84,274700.0,47.0417,47.0548,46.9632,47.0221,274700.0
2010-11-11 09:30:00,71.31,72.84,71.31,72.71,275800.0,46.6752,47.6766,46.6752,47.5915,275800.0
2010-11-11 09:40:00,72.71,72.74,72.2,72.37,185700.0,47.5915,47.6112,47.2577,47.369,185700.0
2010-11-11 09:50:00,72.37,72.39,72.04,72.13,135000.0,47.369,47.3821,47.153,47.2119,135000.0
2010-11-11 10:00:00,72.13,72.28,72.01,72.25,126500.0,47.2119,47.3101,47.1334,47.2905,126500.0
2010-11-11 10:10:00,72.26,72.43,72.04,72.41,120900.0,47.297,47.4083,47.153,47.3952,120900.0
2010-11-11 10:20:00,72.42,72.44,72.16,72.25,82200.0,47.4017,47.4148,47.2315,47.2905,82200.0
2010-11-11 10:30:00,72.28,72.28,72.05,72.07,95500.0,47.3101,47.3101,47.1595,47.1726,95500.0
2010-11-11 10:40:00,72.05,72.16,72.0,72.1,89600.0,47.1595,47.2315,47.1268,47.1923,89600.0
2010-11-11 10:50:00,72.1,72.17,72.1,72.14,143000.0,47.1923,47.2381,47.1923,47.2185,143000.0
2010-11-11 11:00:00,72.15,72.2,72.02,72.11,171700.0,47.225,47.2577,47.1399,47.1988,171700.0
2010-11-11 11:10:00,72.12,72.21,72.05,72.17,179300.0,47.2054,47.2643,47.1595,47.2381,179300.0
2010-11-11 11:20:00,72.17,72.21,72.07,72.17,69000.0,47.2381,47.2643,47.1726,47.2381,69000.0
2010-11-11 11:30:00,72.17,72.2,72.11,72.13,66500.0,47.2381,47.2577,47.1988,47.2119,66500.0
2010-11-11 11:40:00,72.12,72.26,72.1,72.17,57800.0,47.2054,47.297,47.1923,47.2381,57800.0
2010-11-11 11:50:00,72.17,72.27,72.12,72.13,93300.0,47.2381,47.3035,47.2054,47.2119,93300.0
2010-11-11 12:00:00,72.13,72.2,72.1,72.14,85800.0,47.2119,47.2577,47.1923,47.2185,85800.0
2010-11-11 12:10:00,72.13,72.18,72.09,72.1,95100.0,47.2119,47.2446,47.1857,47.1923,95100.0
2010-11-11 12:20:00,72.09,72.13,72.08,72.13,60400.0,47.1857,47.2119,47.1792,47.2119,60400.0
2010-11-11 12:30:00,72.11,72.19,72.03,72.14,99300.0,47.1988,47.2512,47.1465,47.2185,99300.0
2010-11-11 12:40:00,72.13,72.2,72.13,72.18,49100.0,47.2119,47.2577,47.2119,47.2446,49100.0
2010-11-11 12:50:00,72.18,72.2,72.12,72.13,43300.0,47.2446,47.2577,47.2054,47.2119,43300.0
2010-11-11 13:00:00,72.13,72.2,72.1,72.17,66100.0,47.2119,47.2577,47.1923,47.2381,66100.0
2010-11-11 13:10:00,72.17,72.33,72.17,72.26,53000.0,47.2381,47.3428,47.2381,47.297,53000.0
2010-11-11 13:20:00,72.24,72.3,72.2,72.2,40000.0,47.2839,47.3232,47.2577,47.2577,40000.0
2010-11-11 13:30:00,72.18,72.25,72.12,72.15,120500.0,47.2446,47.2905,47.2054,47.225,120500.0
2010-11-11 13:40:00,72.14,72.28,72.14,72.21,102300.0,47.2185,47.3101,47.2185,47.2643,102300.0
2010-11-11 13:50:00,72.22,72.22,72.15,72.17,92700.0,47.2708,47.2708,47.225,47.2381,92700.0
2010-11-11 14:00:00,72.18,72.35,72.18,72.34,79300.0,47.2446,47.3559,47.2446,47.3494,79300.0
2010-11-11 14:10:00,72.35,72.48,72.34,72.48,54300.0,47.3559,47.441,47.3494,47.441,54300.0
2010-11-11 14:20:00,72.47,72.62,72.47,72.59,133000.0,47.4345,47.5326,47.4345,47.513,133000.0
2010-11-11 14:30:00,72.61,72.8,72.59,72.72,109900.0,47.5261,47.6505,47.513,47.5981,109900.0
2010-11-11 14:40:00,72.71,72.74,72.64,72.7,85000.0,47.5915,47.6112,47.5457,47.585,85000.0
2010-11-11 14:50:00,72.7,72.74,72.63,72.74,103000.0,47.585,47.6112,47.5392,47.6112,103000.0
2010-11-11 15:00:00,72.73,72.8,72.68,72.77,56600.0,47.6046,47.6505,47.5719,47.6308,56600.0
2010-11-11 15:10:00,72.78,72.84,72.73,72.73,78000.0,47.6374,47.6766,47.6046,47.6046,78000.0
2010-11-11 15:20:00,72.74,72.79,72.64,72.76,76900.0,47.6112,47.6439,47.5457,47.6243,76900.0
2010-11-11 15:30:00,72.77,72.78,72.62,72.69,104700.0,47.6308,47.6374,47.5326,47.5785,104700.0
2010-11-11 15:40:00,72.7,72.77,72.63,72.7,163000.0,47.585,47.6308,47.5392,47.585,163000.0
2010-11-11 15:50:00,72.7,72.82,72.61,72.81,285400.0,47.585,47.6635,47.5261,47.657,285400.0
2010-11-12 09:30:00,72.06,72.19,71.9,72.0,196100.0,47.1661,47.2512,47.0614,47.1268,196100.0
2010-11-12 09:40:00,71.98,72.5,71.97,72.49,91700.0,47.1137,47.4541,47.1072,47.4475,91700.0
2010-11-12 09:50:00,72.5,72.88,72.44,72.84,164300.0,47.4541,47.7028,47.4148,47.6766,164300.0
2010-11-12 10:00:00,72.84,72.86,72.65,72.79,158200.0,47.6766,47.6897,47.5523,47.6439,158200.0
2010-11-12 10:10:00,72.76,73.0,72.74,72.92,132900.0,47.6243,47.7814,47.6112,47.729,132900.0
2010-11-12 10:20:00,72.9,72.94,72.72,72.79,187000.0,47.7159,47.7421,47.5981,47.6439,187000.0
2010-11-12 10:30:00,72.78,72.78,72.49,72.55,207500.0,47.6374,47.6374,47.4475,47.4868,207500.0
2010-11-12 10:40:00,72.56,72.58,72.35,72.39,86900.0,47.4934,47.5065,47.3559,47.3821,86900.0
2010-11-12 10:50:00,72.42,72.43,72.08,72.11,138400.0,47.4017,47.4083,47.1792,47.1988,138400.0
2010-11-12 11:00:00,72.11,72.29,72.1,72.14,77700.0,47.1988,47.3166,47.1923,47.2185,77700.0
2010-11-12 11:10:00,72.16,72.26,72.07,72.08,113100.0,47.2315,47.297,47.1726,47.1792,113100.0
2010-11-12 11:20:00,72.08,72.21,72.07,72.17,84500.0,47.1792,47.2643,47.1726,47.2381,84500.0
2010-11-12 11:30:00,72.18,72.2,72.12,72.12,75400.0,47.2446,47.2577,47.2054,47.2054,75400.0
2010-11-12 11:40:00,72.15,72.21,72.09,72.12,71500.0,47.225,47.2643,47.1857,47.2054,71500.0
2010-11-12 11:50:00,72.12,72.13,71.81,71.95,108500.0,47.2054,47.2119,47.0025,47.0941,108500.0
2010-11-12 12:00:00,71.93,72.03,71.9,71.95,55400.0,47.081,47.1465,47.0614,47.0941,55400.0
2010-11-12 12:10:00,71.95,72.0,71.85,71.86,40500.0,47.0941,47.1268,47.0286,47.0352,40500.0
2010-11-12 12:20:00,71.86,71.86,71.72,71.76,56200.0,47.0352,47.0352,46.9436,46.9697,56200.0
2010-11-12 12:30:00,71.76,71.98,71.75,71.96,81000.0,46.9697,47.1137,46.9632,47.1006,81000.0
2010-11-12 12:40:00,71.96,72.07,71.94,72.01,104600.0,47.1006,47.1726,47.0876,47.1334,104600.0
2010-11-12 12:50:00,72.0,72.09,71.93,72.0,119200.0,47.1268,47.1857,47.081,47.1268,119200.0
2010-11-12 13:00:00,72.0,72.06,71.96,72.02,128600.0,47.1268,47.1661,47.1006,47.1399,128600.0
2010-11-12 13:10:00,72.02,72.13,71.97,72.01,105600.0,47.1399,47.2119,47.1072,47.1334,105600.0
2010-11-12 13:20:00,72.01,72.05,71.87,72.0,130900.0,47.1334,47.1595,47.0417,47.1268,130900.0
2010-11-12 13:30:00,72.0,72.16,71.98,72.09,118000.0,47.1268,47.2315,47.1137,47.1857,118000.0
2010-11-12 13:40:00,72.09,72.24,72.07,72.17,55200.0,47.1857,47.2839,47.1726,47.2381,55200.0
2010-11-12 13:50:00,72.18,72.24,72.12,72.14,44700.0,47.2446,47.2839,47.2054,47.2185,44700.0
2010-11-12 14:00:00,72.13,72.19,72.1,72.19,47200.0,47.2119,47.2512,47.1923,47.2512,47200.0
2010-11-12 14:10:00,72.17,72.32,72.15,72.32,71100.0,47.2381,47.3363,47.225,47.3363,71100.0
2010-11-12 14:20:00,72.31,72.35,72.12,72.12,46600.0,47.3297,47.3559,47.2054,47.2054,46600.0
2010-11-12 14:30:00,72.12,72.18,72.04,72.17,56500.0,47.2054,47.2446,47.153,47.2381,56500.0
2010-11-12 14:40:00,72.17,72.28,72.07,72.28,44500.0,47.2381,47.3101,47.1726,47.3101,44500.0
2010-11-12 14:50:00,72.24,72.41,72.24,72.34,48200.0,47.2839,47.3952,47.2839,47.3494,48200.0
2010-11-12 15:00:00,72.34,72.48,72.28,72.43,61900.0,47.3494,47.441,47.3101,47.4083,61900.0
2010-11-12 15:10:00,72.41,72.41,72.25,72.29,87100.0,47.3952,47.3952,47.2905,47.3166,87100.0
2010-11-12 15:20:00,72.3,72.36,72.11,72.18,77900.0,47.3232,47.3625,47.1988,47.2446,77900.0
2010-11-12 15:30:00,72.18,72.31,72.15,72.27,79800.0,47.2446,47.3297,47.225,47.3035,79800.0
2010-11-12 15:40:00,72.25,72.45,72.18,72.43,155000.0,47.2905,47.4214,47.2446,47.4083,155000.0
2010-11-12 15:50:00,72.43,72.51,72.34,72.47,178400.0,47.4083,47.4606,47.3494,47.4345,178400.0
2010-11-15 09:30:00,72.99,73.2,72.78,73.0,130800.0,47.7748,47.9123,47.6374,47.7814,130800.0
2010-11-15 09:40:00,72.96,73.2,72.54,72.7,103100.0,47.7552,47.9123,47.4803,47.585,103100.0
2010-11-15 09:50:00,72.69,72.84,72.65,72.66,72200.0,47.5785,47.6766,47.5523,47.5588,72200.0
2010-11-15 10:00:00,72.65,72.72,72.44,72.46,73400.0,47.5523,47.5981,47.4148,47.4279,73400.0
2010-11-15 10:10:00,72.44,72.75,72.42,72.73,66300.0,47.4148,47.6177,47.4017,47.6046,66300.0
2010-11-15 10:20:00,72.74,72.75,72.62,72.64,53400.0,47.6112,47.6177,47.5326,47.5457,53400.0
2010-11-15 10:30:00,72.65,72.69,72.55,72.66,46400.0,47.5523,47.5785,47.4868,47.5588,46400.0
2010-11-15 10:40:00,72.67,72.67,72.53,72.55,62800.0,47.5654,47.5654,47.4737,47.4868,62800.0
2010-11-15 10:50:00,72.56,72.66,72.5,72.54,46700.0,47.4934,47.5588,47.4541,47.4803,46700.0
2010-11-15 11:00:00,72.55,72.61,72.21,72.26,137100.0,47.4868,47.5261,47.2643,47.297,137100.0
2010-11-15 11:10:00,72.27,72.44,72.21,72.37,42200.0,47.3035,47.4148,47.2643,47.369,42200.0
2010-11-15 11:20:00,72.39,72.41,72.25,72.28,29500.0,47.3821,47.3952,47.2905,47.3101,29500.0
2010-11-15 11:30:00,72.3,72.48,72.3,72.4,47300.0,47.3232,47.441,47.3232,47.3886,47300.0
2010-11-15 11:40:00,72.4,72.5,72.4,72.4,74700.0,47.3886,47.4541,47.3886,47.3886,74700.0
2010-11-15 11:50:00,72.4,72.44,72.36,72.39,58600.0,47.3886,47.4148,47.3625,47.3821,58600.0
2010-11-15 12:00:00,72.39,72.41,72.29,72.3,77300.0,47.3821,47.3952,47.3166,47.3232,77300.0
2010-11-15 12:10:00,72.29,72.37,72.27,72.33,83900.0,47.3166,47.369,47.3035,47.3428,83900.0
2010-11-15 12:20:00,72.34,72.41,72.28,72.38,72800.0,47.3494,47.3952,47.3101,47.3755,72800.0
2010-11-15 12:30:00,72.38,72.41,72.37,72.39,44900.0,47.3755,47.3952,47.369,47.3821,44900.0
2010-11-15 12:40:00,72.4,72.4,72.3,72.3,45900.0,47.3886,47.3886,47.3232,47.3232,45900.0
2010-11-15 12:50:00,72.31,72.36,72.29,72.3,30300.0,47.3297,47.3625,47.3166,47.3232,30300.0
2010-11-15 13:00:00,72.31,72.31,72.17,72.23,36900.0,47.3297,47.3297,47.2381,47.2774,36900.0
2010-11-15 13:10:00,72.23,72.32,72.2,72.31,65200.0,47.2774,47.3363,47.2577,47.3297,65200.0
2010-11-15 13:20:00,72.32,72.32,72.18,72.19,79000.0,47.3363,47.3363,47.2446,47.2512,79000.0
2010-11-15 13:30:00,72.19,72.27,72.14,72.14,43800.0,47.2512,47.3035,47.2185,47.2185,43800.0
2010-11-15 13:40:00,72.16,72.25,72.14,72.19,53100.0,47.2315,47.2905,47.2185,47.2512,53100.0
2010-11-15 13:50:00,72.2,72.32,72.16,72.25,75100.0,47.2577,47.3363,47.2315,47.2905,75100.0
2010-11-15 14:00:00,72.25,72.29,72.21,72.21,147700.0,47.2905,47.3166,47.2643,47.2643,147700.0
2010-11-15 14:10:00,72.2,72.22,72.04,72.05,66400.0,47.2577,47.2708,47.153,47.1595,66400.0
2010-11-15 14:20:00,72.06,72.07,71.94,71.94,56600.0,47.1661,47.1726,47.0876,47.0876,56600.0
2010-11-15 14:30:00,71.94,71.95,71.81,71.92,74700.0,47.0876,47.0941,47.0025,47.0745,74700.0
2010-11-15 14:40:00,71.92,72.0,71.9,71.96,35400.0,47.0745,47.1268,47.0614,47.1006,35400.0
2010-11-15 14:50:00,71.96,72.08,71.95,71.95,30200.0,47.1006,47.1792,47.0941,47.0941,30200.0
2010-11-15 15:00:00,71.96,72.0,71.87,71.96,45400.0,47.1006,47.1268,47.0417,47.1006,45400.0
2010-11-15 15:10:00,71.96,72.05,71.72,71.8,84800.0,47.1006,47.1595,46.9436,46.9959,84800.0
2010-11-15 15:20:00,71.79,71.83,71.6,71.81,119400.0,46.9894,47.0156,46.865,47.0025,119400.0
2010-11-15 15:30:00,71.82,71.85,71.67,71.82,73600.0,47.009,47.0286,46.9108,47.009,73600.0
2010-11-15 15:40:00,71.86,71.93,71.74,71.78,295700.0,47.0352,47.081,46.9566,46.9828,295700.0
2010-11-15 15:50:00,71.77,71.82,71.43,71.47,767500.0,46.9763,47.009,46.7537,46.7799,767500.0
2010-11-16 09:30:00,70.74,70.74,70.29,70.46,231500.0,46.3021,46.3021,46.0076,46.1188,231500.0
2010-11-16 09:40:00,70.47,70.6,70.32,70.35,105900.0,46.1254,46.2105,46.0272,46.0468,105900.0
2010-11-16 09:50:00,70.35,70.62,70.24,70.58,91300.0,46.0468,46.2236,45.9748,46.1974,91300.0
2010-11-16 10:00:00,70.57,70.7,70.48,70.64,159400.0,46.1908,46.2759,46.1319,46.2366,159400.0
2010-11-16 10:10:00,70.64,70.93,70.62,70.93,84800.0,46.2366,46.4265,46.2236,46.4265,84800.0
2010-11-16 10:20:00,70.9,70.93,70.57,70.62,105800.0,46.4068,46.4265,46.1908,46.2236,105800.0
2010-11-16 10:30:00,70.64,70.65,70.09,70.1,202500.0,46.2366,46.2432,45.8767,45.8832,202500.0
2010-11-16 10:40:00,70.1,70.25,70.05,70.21,120300.0,45.8832,45.9814,45.8505,45.9552,120300.0
2010-11-16 10:50:00,70.26,70.26,70.08,70.19,84200.0,45.9879,45.9879,45.8701,45.9421,84200.0
2010-11-16 11:00:00,70.18,70.26,70.05,70.11,105000.0,45.9356,45.9879,45.8505,45.8897,105000.0
2010-11-16 11:10:00,70.11,70.2,69.92,69.96,127200.0,45.8897,45.9487,45.7654,45.7916,127200.0
2010-11-16 11:20:00,69.95,69.96,69.76,69.9,126100.0,45.785,45.7916,45.6607,45.7523,126100.0
2010-11-16 11:30:00,69.91,70.01,69.86,69.99,74400.0,45.7588,45.8243,45.7261,45.8112,74400.0
2010-11-16 11:40:00,70.03,70.03,69.64,69.73,53500.0,45.8374,45.8374,45.5821,45.641,53500.0
2010-11-16 11:50:00,69.74,69.78,69.61,69.71,147900.0,45.6476,45.6737,45.5625,45.6279,147900.0
2010-11-16 12:00:00,69.72,69.84,69.72,69.83,43800.0,45.6345,45.713,45.6345,45.7065,43800.0
2010-11-16 12:10:00,69.83,69.95,69.64,69.86,54300.0,45.7065,45.785,45.5821,45.7261,54300.0
2010-11-16 12:20:00,69.85,69.96,69.76,69.83,34500.0,45.7196,45.7916,45.6607,45.7065,34500.0
2010-11-16 12:30:00,69.83,69.83,69.67,69.67,52900.0,45.7065,45.7065,45.6017,45.6017,52900.0
2010-11-16 12:40:00,69.68,69.68,69.48,69.52,59500.0,45.6083,45.6083,45.4774,45.5036,59500.0
2010-11-16 12:50:00,69.51,69.66,69.47,69.66,79800.0,45.497,45.5952,45.4708,45.5952,79800.0
2010-11-16 13:00:00,69.65,69.68,69.5,69.55,75700.0,45.5887,45.6083,45.4905,45.5232,75700.0
2010-11-16 13:10:00,69.55,69.57,69.43,69.55,71900.0,45.5232,45.5363,45.4447,45.5232,71900.0
2010-11-16 13:20:00,69.57,69.86,69.54,69.83,39900.0,45.5363,45.7261,45.5167,45.7065,39900.0
2010-11-16 13:30:00,69.81,70.22,69.8,70.21,79400.0,45.6934,45.9617,45.6868,45.9552,79400.0
2010-11-16 13:40:00,70.21,70.24,70.05,70.17,84700.0,45.9552,45.9748,45.8505,45.929,84700.0
2010-11-16 13:50:00,70.17,70.54,70.17,70.48,87700.0,45.929,46.1712,45.929,46.1319,87700.0
2010-11-16 14:00:00,70.48,70.51,70.26,70.32,57300.0,46.1319,46.1516,45.9879,46.0272,57300.0
2010-11-16 14:10:00,70.3,70.52,70.3,70.35,71200.0,46.0141,46.1581,46.0141,46.0468,71200.0
2010-11-16 14:20:00,70.35,70.48,70.19,70.24,78000.0,46.0468,46.1319,45.9421,45.9748,78000.0
2010-11-16 14:30:00,70.26,70.27,70.03,70.04,79100.0,45.9879,45.9945,45.8374,45.8439,79100.0
2010-11-16 14:40:00,70.03,70.15,69.97,70.12,49100.0,45.8374,45.9159,45.7981,45.8963,49100.0
2010-11-16 14:50:00,70.13,70.26,70.07,70.16,59700.0,45.9028,45.9879,45.8636,45.9225,59700.0
2010-11-16 15:00:00,70.15,70.29,70.15,70.17,47100.0,45.9159,46.0076,45.9159,45.929,47100.0
2010-11-16 15:10:00,70.17,70.17,69.9,70.02,67200.0,45.929,45.929,45.7523,45.8308,67200.0
2010-11-16 15:20:00,70.01,70.18,70.0,70.15,78900.0,45.8243,45.9356,45.8177,45.9159,78900.0
2010-11-16 15:30:00,70.14,70.22,70.1,70.15,128400.0,45.9094,45.9617,45.8832,45.9159,128400.0
2010-11-16 15:40:00,70.16,70.43,70.16,70.38,123900.0,45.9225,46.0992,45.9225,46.0665,123900.0
2010-11-16 15:50:00,70.37,70.46,70.3,70.42,194900.0,46.0599,46.1188,46.0141,46.0927,194900.0
2010-11-17 09:30:00,70.33,70.33,69.96,70.1,92600.0,46.0337,46.0337,45.7916,45.8832,92600.0
2010-11-17 09:40:00,70.11,70.43,69.95,70.25,79700.0,45.8897,46.0992,45.785,45.9814,79700.0
2010-11-17 09:50:00,70.26,70.4,70.14,70.4,52800.0,45.9879,46.0796,45.9094,46.0796,52800.0
2010-11-17 10:00:00,70.36,70.65,70.36,70.62,46500.0,46.0534,46.2432,46.0534,46.2236,46500.0
2010-11-17 10:10:00,70.63,70.83,70.57,70.74,47900.0,46.2301,46.361,46.1908,46.3021,47900.0
2010-11-17 10:20:00,70.77,70.8,70.59,70.7,236700.0,46.3217,46.3414,46.2039,46.2759,236700.0
2010-11-17 10:30:00,70.74,70.81,70.59,70.71,120300.0,46.3021,46.3479,46.2039,46.2825,120300.0
2010-11-17 10:40:00,70.69,70.85,70.61,70.74,83000.0,46.2694,46.3741,46.217,46.3021,83000.0
2010-11-17 10:50:00,70.75,70.85,70.68,70.75,98600.0,46.3086,46.3741,46.2628,46.3086,98600.0
2010-11-17 11:00:00,70.74,70.81,70.6,70.62,51800.0,46.3021,46.3479,46.2105,46.2236,51800.0
2010-11-17 11:10:00,70.63,70.75,70.62,70.7,49800.0,46.2301,46.3086,46.2236,46.2759,49800.0
2010-11-17 11:20:00,70.68,70.74,70.58,70.74,30800.0,46.2628,46.3021,46.1974,46.3021,30800.0
2010-11-17 11:30:00,70.71,70.77,70.69,70.75,46500.0,46.2825,46.3217,46.2694,46.3086,46500.0
2010-11-17 11:40:00,70.74,70.76,70.57,70.61,45500.0,46.3021,46.3152,46.1908,46.217,45500.0
2010-11-17 11:50:00,70.61,70.69,70.58,70.63,48700.0,46.217,46.2694,46.1974,46.2301,48700.0
2010-11-17 12:00:00,70.63,70.71,70.57,70.57,31400.0,46.2301,46.2825,46.1908,46.1908,31400.0
2010-11-17 12:10:00,70.58,70.66,70.38,70.38,69700.0,46.1974,46.2497,46.0665,46.0665,69700.0
2010-11-17 12:20:00,70.39,70.42,70.26,70.3,56000.0,46.073,46.0927,45.9879,46.0141,56000.0
2010-11-17 12:30:00,70.3,70.35,70.23,70.23,35000.0,46.0141,46.0468,45.9683,45.9683,35000.0
2010-11-17 12:40:00,70.23,70.36,70.17,70.36,31800.0,45.9683,46.0534,45.929,46.0534,31800.0
2010-11-17 12:50:00,70.35,70.42,70.31,70.31,13200.0,46.0468,46.0927,46.0207,46.0207,13200.0
2010-11-17 13:00:00,70.31,70.39,70.26,70.39,12300.0,46.0207,46.073,45.9879,46.073,12300.0
2010-11-17 13:10:00,70.39,70.46,70.35,70.43,23500.0,46.073,46.1188,46.0468,46.0992,23500.0
2010-11-17 13:20:00,70.43,70.54,70.42,70.5,21000.0,46.0992,46.1712,46.0927,46.145,21000.0
2010-11-17 13:30:00,70.51,70.53,70.45,70.47,20000.0,46.1516,46.1646,46.1123,46.1254,20000.0
2010-11-17 13:40:00,70.46,70.46,70.3,70.34,37000.0,46.1188,46.1188,46.0141,46.0403,37000.0
2010-11-17 13:50:00,70.35,70.42,70.32,70.42,23300.0,46.0468,46.0927,46.0272,46.0927,23300.0
2010-11-17 14:00:00,70.41,70.55,70.41,70.54,27700.0,46.0861,46.1777,46.0861,46.1712,27700.0
2010-11-17 14:10:00,70.54,70.55,70.46,70.5,51800.0,46.1712,46.1777,46.1188,46.145,51800.0
2010-11-17 14:20:00,70.49,70.49,70.34,70.37,61200.0,46.1385,46.1385,46.0403,46.0599,61200.0
2010-11-17 14:30:00,70.38,70.5,70.35,70.46,41300.0,46.0665,46.145,46.0468,46.1188,41300.0
2010-11-17 14:40:00,70.46,70.51,70.44,70.44,27200.0,46.1188,46.1516,46.1057,46.1057,27200.0
2010-11-17 14:50:00,70.43,70.48,70.38,70.47,42400.0,46.0992,46.1319,46.0665,46.1254,42400.0
2010-11-17 15:00:00,70.46,70.53,70.37,70.38,41000.0,46.1188,46.1646,46.0599,46.0665,41000.0
2010-11-17 15:10:00,70.38,70.42,70.3,70.41,57000.0,46.0665,46.0927,46.0141,46.0861,57000.0
2010-11-17 15:20:00,70.41,70.47,70.17,70.19,95000.0,46.0861,46.1254,45.929,45.9421,95000.0
2010-11-17 15:30:00,70.21,70.35,70.2,70.35,59100.0,45.9552,46.0468,45.9487,46.0468,59100.0
2010-11-17 15:40:00,70.34,70.47,70.27,70.44,95300.0,46.0403,46.1254,45.9945,46.1057,95300.0
2010-11-17 15:50:00,70.45,70.46,70.29,70.31,167800.0,46.1123,46.1188,46.0076,46.0207,167800.0
2010-11-18 09:30:00,71.02,71.37,70.97,70.99,175700.0,46.4854,46.7145,46.4526,46.4657,175700.0
2010-11-18 09:40:00,71.0,71.25,70.85,71.15,81500.0,46.4723,46.6359,46.3741,46.5705,81500.0
2010-11-18 09:50:00,71.15,71.16,70.94,71.1,89100.0,46.5705,46.577,46.433,46.5377,89100.0
2010-11-18 10:00:00,71.18,71.72,71.11,71.54,158400.0,46.5901,46.9436,46.5443,46.8257,158400.0
2010-11-18 10:10:00,71.55,71.67,71.54,71.6,129400.0,46.8323,46.9108,46.8257,46.865,129400.0
2010-11-18 10:20:00,71.6,71.81,71.5,71.76,45900.0,46.865,47.0025,46.7996,46.9697,45900.0
2010-11-18 10:30:00,71.74,71.82,71.57,71.78,60900.0,46.9566,47.009,46.8454,46.9828,60900.0
2010-11-18 10:40:00,71.77,71.93,71.77,71.93,56200.0,46.9763,47.081,46.9763,47.081,56200.0
2010-11-18 10:50:00,71.92,71.95,71.65,71.7,50400.0,47.0745,47.0941,46.8977,46.9305,50400.0
2010-11-18 11:00:00,71.7,71.81,71.68,71.73,73400.0,46.9305,47.0025,46.9174,46.9501,73400.0
2010-11-18 11:10:00,71.73,71.79,71.61,71.67,61200.0,46.9501,46.9894,46.8716,46.9108,61200.0
2010-11-18 11:20:00,71.67,71.73,71.63,71.69,43800.0,46.9108,46.9501,46.8846,46.9239,43800.0
2010-11-18 11:30:00,71.7,71.84,71.7,71.84,36200.0,46.9305,47.0221,46.9305,47.0221,36200.0
2010-11-18 11:40:00,71.84,71.85,71.73,71.83,47900.0,47.0221,47.0286,46.9501,47.0156,47900.0
2010-11-18 11:50:00,71.83,71.89,71.8,71.88,96400.0,47.0156,47.0548,46.9959,47.0483,96400.0
2010-11-18 12:00:00,71.87,71.98,71.86,71.94,57000.0,47.0417,47.1137,47.0352,47.0876,57000.0
2010-11-18 12:10:00,71.95,71.95,71.83,71.87,38700.0,47.0941,47.0941,47.0156,47.0417,38700.0
2010-11-18 12:20:00,71.87,71.89,71.86,71.87,27800.0,47.0417,47.0548,47.0352,47.0417,27800.0
2010-11-18 12:30:00,71.87,71.87,71.79,71.81,49700.0,47.0417,47.0417,46.9894,47.0025,49700.0
2010-11-18 12:40:00,71.81,71.85,71.76,71.8,38200.0,47.0025,47.0286,46.9697,46.9959,38200.0
2010-11-18 12:50:00,71.81,71.93,71.8,71.9,36400.0,47.0025,47.081,46.9959,47.0614,36400.0
2010-11-18 13:00:00,71.89,71.94,71.86,71.87,19600.0,47.0548,47.0876,47.0352,47.0417,19600.0
2010-11-18 13:10:00,71.86,71.94,71.83,71.94,51200.0,47.0352,47.0876,47.0156,47.0876,51200.0
2010-11-18 13:20:00,71.93,72.0,71.93,71.99,55000.0,47.081,47.1268,47.081,47.1203,55000.0
2010-11-18 13:30:00,71.99,72.0,71.9,71.98,29500.0,47.1203,47.1268,47.0614,47.1137,29500.0
2010-11-18 13:40:00,71.98,72.03,71.94,72.03,41200.0,47.1137,47.1465,47.0876,47.1465,41200.0
2010-11-18 13:50:00,72.03,72.11,72.03,72.04,97900.0,47.1465,47.1988,47.1465,47.153,97900.0
2010-11-18 14:00:00,72.04,72.08,72.0,72.02,81000.0,47.153,47.1792,47.1268,47.1399,81000.0
2010-11-18 14:10:00,72.01,72.01,71.9,71.95,47500.0,47.1334,47.1334,47.0614,47.0941,47500.0
2010-11-18 14:20:00,71.94,71.94,71.76,71.84,51400.0,47.0876,47.0876,46.9697,47.0221,51400.0
2010-11-18 14:30:00,71.85,71.94,71.83,71.94,51600.0,47.0286,47.0876,47.0156,47.0876,51600.0
2010-11-18 14:40:00,71.95,72.0,71.91,71.96,86500.0,47.0941,47.1268,47.0679,47.1006,86500.0
2010-11-18 14:50:00,71.96,72.06,71.94,72.04,36500.0,47.1006,47.1661,47.0876,47.153,36500.0
2010-11-18 15:00:00,72.04,72.14,72.0,72.12,71700.0,47.153,47.2185,47.1268,47.2054,71700.0
2010-11-18 15:10:00,72.11,72.12,72.0,72.07,110100.0,47.1988,47.2054,47.1268,47.1726,110100.0
2010-11-18 15:20:00,72.07,72.08,72.03,72.06,60000.0,47.1726,47.1792,47.1465,47.1661,60000.0
2010-11-18 15:30:00,72.05,72.05,71.82,71.9,111300.0,47.1595,47.1595,47.009,47.0614,111300.0
2010-11-18 15:40:00,71.91,71.99,71.84,71.97,162900.0,47.0679,47.1203,47.0221,47.1072,162900.0
2010-11-18 15:50:00,71.97,71.99,71.84,71.9,246300.0,47.1072,47.1203,47.0221,47.0614,246300.0
2010-11-19 09:30:00,72.38,72.8,71.44,71.47,635600.0,47.3755,47.6505,46.7603,46.7799,635600.0
2010-11-19 09:40:00,71.46,71.8,71.45,71.7,169900.0,46.7734,46.9959,46.7668,46.9305,169900.0
2010-11-19 09:50:00,71.73,71.81,71.58,71.79,108200.0,46.9501,47.0025,46.8519,46.9894,108200.0
2010-11-19 10:00:00,71.8,71.89,71.65,71.77,116800.0,46.9959,47.0548,46.8977,46.9763,116800.0
2010-11-19 10:10:00,71.77,72.08,71.74,71.97,108600.0,46.9763,47.1792,46.9566,47.1072,108600.0
2010-11-19 10:20:00,71.97,72.3,71.97,72.26,153600.0,47.1072,47.3232,47.1072,47.297,153600.0
2010-11-19 10:30:00,72.28,72.5,72.12,72.49,103300.0,47.3101,47.4541,47.2054,47.4475,103300.0
2010-11-19 10:40:00,72.49,72.63,72.4,72.47,119500.0,47.4475,47.5392,47.3886,47.4345,119500.0
2010-11-19 10:50:00,72.48,72.55,72.43,72.52,112600.0,47.441,47.4868,47.4083,47.4672,112600.0
2010-11-19 11:00:00,72.52,72.54,72.43,72.51,77600.0,47.4672,47.4803,47.4083,47.4606,77600.0
2010-11-19 11:10:00,72.51,72.51,72.27,72.41,90700.0,47.4606,47.4606,47.3035,47.3952,90700.0
2010-11-19 11:20:00,72.41,72.47,72.39,72.43,75800.0,47.3952,47.4345,47.3821,47.4083,75800.0
2010-11-19 11:30:00,72.43,72.48,72.33,72.37,107400.0,47.4083,47.441,47.3428,47.369,107400.0
2010-11-19 11:40:00,72.37,72.58,72.37,72.42,87200.0,47.369,47.5065,47.369,47.4017,87200.0
2010-11-19 11:50:00,72.43,72.47,72.32,72.34,84200.0,47.4083,47.4345,47.3363,47.3494,84200.0
2010-11-19 12:00:00,72.35,72.35,72.17,72.3,119700.0,47.3559,47.3559,47.2381,47.3232,119700.0
2010-11-19 12:10:00,72.3,72.3,72.2,72.28,37200.0,47.3232,47.3232,47.2577,47.3101,37200.0
2010-11-19 12:20:00,72.28,72.4,72.26,72.37,40900.0,47.3101,47.3886,47.297,47.369,40900.0
2010-11-19 12:30:00,72.37,72.38,72.29,72.33,35400.0,47.369,47.3755,47.3166,47.3428,35400.0
2010-11-19 12:40:00,72.34,72.4,72.31,72.33,24100.0,47.3494,47.3886,47.3297,47.3428,24100.0
2010-11-19 12:50:00,72.34,72.5,72.33,72.48,28500.0,47.3494,47.4541,47.3428,47.441,28500.0
2010-11-19 13:00:00,72.48,72.54,72.43,72.5,33700.0,47.441,47.4803,47.4083,47.4541,33700.0
2010-11-19 13:10:00,72.5,72.52,72.4,72.42,123500.0,47.4541,47.4672,47.3886,47.4017,123500.0
2010-11-19 13:20:00,72.4,72.52,72.33,72.46,82100.0,47.3886,47.4672,47.3428,47.4279,82100.0
2010-11-19 13:30:00,72.46,72.53,72.45,72.46,77300.0,47.4279,47.4737,47.4214,47.4279,77300.0
2010-11-19 13:40:00,72.49,72.51,72.46,72.48,91900.0,47.4475,47.4606,47.4279,47.441,91900.0
2010-11-19 13:50:00,72.48,72.67,72.48,72.67,170000.0,47.441,47.5654,47.441,47.5654,170000.0
2010-11-19 14:00:00,72.67,72.67,72.59,72.66,224300.0,47.5654,47.5654,47.513,47.5588,224300.0
2010-11-19 14:10:00,72.66,72.66,72.54,72.55,60000.0,47.5588,47.5588,47.4803,47.4868,60000.0
2010-11-19 14:20:00,72.55,72.55,72.47,72.49,48600.0,47.4868,47.4868,47.4345,47.4475,48600.0
2010-11-19 14:30:00,72.49,72.49,72.38,72.43,79700.0,47.4475,47.4475,47.3755,47.4083,79700.0
2010-11-19 14:40:00,72.43,72.48,72.43,72.44,95100.0,47.4083,47.441,47.4083,47.4148,95100.0
2010-11-19 14:50:00,72.44,72.5,72.36,72.46,99600.0,47.4148,47.4541,47.3625,47.4279,99600.0
2010-11-19 15:00:00,72.46,72.55,72.43,72.54,172100.0,47.4279,47.4868,47.4083,47.4803,172100.0
2010-11-19 15:10:00,72.53,72.63,72.5,72.62,195100.0,47.4737,47.5392,47.4541,47.5326,195100.0
2010-11-19 15:20:00,72.62,72.67,72.6,72.67,132700.0,47.5326,47.5654,47.5195,47.5654,132700.0
2010-11-19 15:30:00,72.67,72.8,72.62,72.79,132000.0,47.5654,47.6505,47.5326,47.6439,132000.0
2010-11-19 15:40:00,72.79,73.03,72.78,72.99,299600.0,47.6439,47.801,47.6374,47.7748,299600.0
2010-11-19 15:50:00,72.99,73.25,72.97,73.18,616200.0,47.7748,47.945,47.7617,47.8992,616200.0
2010-11-22 09:30:00,72.83,72.96,72.44,72.53,109800.0,47.6701,47.7552,47.4148,47.4737,109800.0
2010-11-22 09:40:00,72.52,72.91,72.52,72.82,99500.0,47.4672,47.7225,47.4672,47.6635,99500.0
2010-11-22 09:50:00,72.82,72.96,72.75,72.82,123000.0,47.6635,47.7552,47.6177,47.6635,123000.0
2010-11-22 10:00:00,72.82,72.82,72.62,72.65,99000.0,47.6635,47.6635,47.5326,47.5523,99000.0
2010-11-22 10:10:00,72.65,72.8,72.52,72.54,102800.0,47.5523,47.6505,47.4672,47.4803,102800.0
2010-11-22 10:20:00,72.54,72.54,72.23,72.25,68500.0,47.4803,47.4803,47.2774,47.2905,68500.0
2010-11-22 10:30:00,72.26,72.33,72.13,72.33,81700.0,47.297,47.3428,47.2119,47.3428,81700.0
2010-11-22 10:40:00,72.33,72.35,72.05,72.24,96600.0,47.3428,47.3559,47.1595,47.2839,96600.0
2010-11-22 10:50:00,72.23,72.26,72.09,72.13,72000.0,47.2774,47.297,47.1857,47.2119,72000.0
2010-11-22 11:00:00,72.13,72.14,71.95,72.1,54000.0,47.2119,47.2185,47.0941,47.1923,54000.0
2010-11-22 11:10:00,72.1,72.19,72.05,72.1,73600.0,47.1923,47.2512,47.1595,47.1923,73600.0
2010-11-22 11:20:00,72.1,72.11,71.96,72.07,58000.0,47.1923,47.1988,47.1006,47.1726,58000.0
2010-11-22 11:30:00,72.1,72.21,72.02,72.19,22600.0,47.1923,47.2643,47.1399,47.2512,22600.0
2010-11-22 11:40:00,72.2,72.21,72.03,72.09,34400.0,47.2577,47.2643,47.1465,47.1857,34400.0
2010-11-22 11:50:00,72.09,72.13,72.01,72.04,55900.0,47.1857,47.2119,47.1334,47.153,55900.0
2010-11-22 12:00:00,72.04,72.05,71.95,71.98,59800.0,47.153,47.1595,47.0941,47.1137,59800.0
2010-11-22 12:10:00,71.99,72.06,71.9,72.04,34900.0,47.1203,47.1661,47.0614,47.153,34900.0
2010-11-22 12:20:00,72.04,72.05,71.6,71.61,55000.0,47.153,47.1595,46.865,46.8716,55000.0
2010-11-22 12:30:00,71.62,71.62,71.34,71.44,150100.0,46.8781,46.8781,46.6948,46.7603,150100.0
2010-11-22 12:40:00,71.44,71.54,71.1,71.13,82000.0,46.7603,46.8257,46.5377,46.5574,82000.0
2010-11-22 12:50:00,71.11,71.5,71.09,71.47,84600.0,46.5443,46.7996,46.5312,46.7799,84600.0
2010-11-22 13:00:00,71.46,71.49,71.36,71.49,60300.0,46.7734,46.793,46.7079,46.793,60300.0
2010-11-22 13:10:00,71.5,71.63,71.5,71.6,29800.0,46.7996,46.8846,46.7996,46.865,29800.0
2010-11-22 13:20:00,71.62,71.62,71.36,71.49,42100.0,46.8781,46.8781,46.7079,46.793,42100.0
2010-11-22 13:30:00,71.49,71.85,71.49,71.74,54900.0,46.793,47.0286,46.793,46.9566,54900.0
2010-11-22 13:40:00,71.73,71.78,71.65,71.68,29300.0,46.9501,46.9828,46.8977,46.9174,29300.0
2010-11-22 13:50:00,71.69,71.82,71.67,71.74,38100.0,46.9239,47.009,46.9108,46.9566,38100.0
2010-11-22 14:00:00,71.74,71.93,71.69,71.77,49500.0,46.9566,47.081,46.9239,46.9763,49500.0
2010-11-22 14:10:00,71.79,72.05,71.79,71.99,44200.0,46.9894,47.1595,46.9894,47.1203,44200.0
2010-11-22 14:20:00,72.0,72.11,71.91,71.95,38500.0,47.1268,47.1988,47.0679,47.0941,38500.0
2010-11-22 14:30:00,71.96,72.01,71.9,72.0,43000.0,47.1006,47.1334,47.0614,47.1268,43000.0
2010-11-22 14:40:00,72.0,72.18,71.92,72.15,52000.0,47.1268,47.2446,47.0745,47.225,52000.0
2010-11-22 14:50:00,72.15,72.16,72.09,72.13,90500.0,47.225,47.2315,47.1857,47.2119,90500.0
2010-11-22 15:00:00,72.14,72.25,72.13,72.14,64600.0,47.2185,47.2905,47.2119,47.2185,64600.0
2010-11-22 15:10:00,72.14,72.18,72.07,72.17,59500.0,47.2185,47.2446,47.1726,47.2381,59500.0
2010-11-22 15:20:00,72.17,72.21,71.99,72.06,51400.0,47.2381,47.2643,47.1203,47.1661,51400.0
2010-11-22 15:30:00,72.06,72.28,72.04,72.26,94200.0,47.1661,47.3101,47.153,47.297,94200.0
2010-11-22 15:40:00,72.28,72.47,72.26,72.46,183100.0,47.3101,47.4345,47.297,47.4279,183100.0
2010-11-22 15:50:00,72.45,72.5,72.42,72.44,159700.0,47.4214,47.4541,47.4017,47.4148,159700.0
2010-11-23 09:30:00,71.5,71.51,70.87,71.11,92600.0,46.7996,46.8061,46.3872,46.5443,92600.0
2010-11-23 09:40:00,71.18,71.53,71.08,71.14,131500.0,46.5901,46.8192,46.5246,46.5639,131500.0
2010-11-23 09:50:00,71.15,71.15,70.82,71.0,81600.0,46.5705,46.5705,46.3545,46.4723,81600.0
2010-11-23 10:00:00,70.95,71.29,70.85,71.13,71800.0,46.4396,46.6621,46.3741,46.5574,71800.0
2010-11-23 10:10:00,71.15,71.15,70.96,71.12,46900.0,46.5705,46.5705,46.4461,46.5508,46900.0
2010-11-23 10:20:00,71.1,71.22,71.06,71.16,62300.0,46.5377,46.6163,46.5116,46.577,62300.0
2010-11-23 10:30:00,71.2,71.35,71.09,71.31,52000.0,46.6032,46.7014,46.5312,46.6752,52000.0
2010-11-23 10:40:00,71.33,71.38,71.18,71.24,59700.0,46.6883,46.721,46.5901,46.6294,59700.0
2010-11-23 10:50:00,71.25,71.34,71.09,71.31,49200.0,46.6359,46.6948,46.5312,46.6752,49200.0
2010-11-23 11:00:00,71.29,71.31,71.14,71.18,70900.0,46.6621,46.6752,46.5639,46.5901,70900.0
2010-11-23 11:10:00,71.19,71.2,71.02,71.1,111400.0,46.5966,46.6032,46.4854,46.5377,111400.0
2010-11-23 11:20:00,71.1,71.15,70.84,70.85,53400.0,46.5377,46.5705,46.3676,46.3741,53400.0
2010-11-23 11:30:00,70.83,70.85,70.67,70.81,62000.0,46.361,46.3741,46.2563,46.3479,62000.0
2010-11-23 11:40:00,70.81,70.9,70.72,70.82,33800.0,46.3479,46.4068,46.289,46.3545,33800.0
2010-11-23 11:50:00,70.81,71.0,70.74,71.0,59800.0,46.3479,46.4723,46.3021,46.4723,59800.0
2010-11-23 12:00:00,71.0,71.1,70.81,71.1,64500.0,46.4723,46.5377,46.3479,46.5377,64500.0
2010-11-23 12:10:00,71.11,71.19,71.01,71.11,33000.0,46.5443,46.5966,46.4788,46.5443,33000.0
2010-11-23 12:20:00,71.1,71.21,71.07,71.18,24300.0,46.5377,46.6097,46.5181,46.5901,24300.0
2010-11-23 12:30:00,71.18,71.33,70.97,71.03,34200.0,46.5901,46.6883,46.4526,46.4919,34200.0
2010-11-23 12:40:00,71.03,71.21,71.02,71.17,22400.0,46.4919,46.6097,46.4854,46.5836,22400.0
2010-11-23 12:50:00,71.18,71.37,71.15,71.31,39700.0,46.5901,46.7145,46.5705,46.6752,39700.0
2010-11-23 13:00:00,71.31,71.37,71.19,71.19,23700.0,46.6752,46.7145,46.5966,46.5966,23700.0
2010-11-23 13:10:00,71.19,71.28,71.08,71.09,18500.0,46.5966,46.6556,46.5246,46.5312,18500.0
2010-11-23 13:20:00,71.07,71.18,71.04,71.17,27800.0,46.5181,46.5901,46.4985,46.5836,27800.0
2010-11-23 13:30:00,71.16,71.17,71.05,71.11,66300.0,46.577,46.5836,46.505,46.5443,66300.0
2010-11-23 13:40:00,71.13,71.16,70.96,70.96,60200.0,46.5574,46.577,46.4461,46.4461,60200.0
2010-11-23 13:50:00,70.97,71.02,70.86,70.91,64900.0,46.4526,46.4854,46.3806,46.4134,64900.0
2010-11-23 14:00:00,70.91,71.03,70.81,70.91,82500.0,46.4134,46.4919,46.3479,46.4134,82500.0
2010-11-23 14:10:00,70.91,70.98,70.76,70.76,79600.0,46.4134,46.4592,46.3152,46.3152,79600.0
2010-11-23 14:20:00,70.76,70.93,70.71,70.9,21200.0,46.3152,46.4265,46.2825,46.4068,21200.0
2010-11-23 14:30:00,70.9,70.97,70.76,70.82,42900.0,46.4068,46.4526,46.3152,46.3545,42900.0
2010-11-23 14:40:00,70.81,70.94,70.76,70.88,24600.0,46.3479,46.433,46.3152,46.3937,24600.0
2010-11-23 14:50:00,70.88,71.0,70.88,70.97,18500.0,46.3937,46.4723,46.3937,46.4526,18500.0
2010-11-23 15:00:00,70.97,71.09,70.93,71.05,53700.0,46.4526,46.5312,46.4265,46.505,53700.0
2010-11-23 15:10:00,71.04,71.15,70.9,71.02,71500.0,46.4985,46.5705,46.4068,46.4854,71500.0
2010-11-23 15:20:00,71.01,71.06,70.89,70.9,67200.0,46.4788,46.5116,46.4003,46.4068,67200.0
2010-11-23 15:30:00,70.9,71.01,70.85,70.9,78900.0,46.4068,46.4788,46.3741,46.4068,78900.0
2010-11-23 15:40:00,70.91,70.99,70.88,70.92,90300.0,46.4134,46.4657,46.3937,46.4199,90300.0
2010-11-23 15:50:00,70.91,70.92,70.82,70.86,158100.0,46.4134,46.4199,46.3545,46.3806,158100.0
2010-11-24 09:30:00,71.06,71.33,70.94,70.94,140800.0,46.5116,46.6883,46.433,46.433,140800.0
2010-11-24 09:40:00,70.94,70.95,70.4,70.58,118200.0,46.433,46.4396,46.0796,46.1974,118200.0
2010-11-24 09:50:00,70.57,71.09,70.57,70.9,125200.0,46.1908,46.5312,46.1908,46.4068,125200.0
2010-11-24 10:00:00,70.88,71.18,70.77,71.17,81500.0,46.3937,46.5901,46.3217,46.5836,81500.0
2010-11-24 10:10:00,71.18,71.33,71.1,71.3,81500.0,46.5901,46.6883,46.5377,46.6686,81500.0
2010-11-24 10:20:00,71.3,71.42,71.0,71.03,105400.0,46.6686,46.7472,46.4723,46.4919,105400.0
2010-11-24 10:30:00,71.03,71.19,70.85,71.0,162000.0,46.4919,46.5966,46.3741,46.4723,162000.0
2010-11-24 10:40:00,70.99,71.13,70.98,71.0,48600.0,46.4657,46.5574,46.4592,46.4723,48600.0
2010-11-24 10:50:00,71.0,71.02,70.85,71.02,65200.0,46.4723,46.4854,46.3741,46.4854,65200.0
2010-11-24 11:00:00,71.04,71.18,71.01,71.11,43300.0,46.4985,46.5901,46.4788,46.5443,43300.0
2010-11-24 11:10:00,71.13,71.28,71.12,71.13,55700.0,46.5574,46.6556,46.5508,46.5574,55700.0
2010-11-24 11:20:00,71.14,71.24,71.06,71.22,67400.0,46.5639,46.6294,46.5116,46.6163,67400.0
2010-11-24 11:30:00,71.21,71.28,71.05,71.17,121800.0,46.6097,46.6556,46.505,46.5836,121800.0
2010-11-24 11:40:00,71.18,71.19,71.05,71.05,38500.0,46.5901,46.5966,46.505,46.505,38500.0
2010-11-24 11:50:00,71.06,71.2,71.06,71.18,45100.0,46.5116,46.6032,46.5116,46.5901,45100.0
2010-11-24 12:00:00,71.18,71.39,71.09,71.39,199600.0,46.5901,46.7276,46.5312,46.7276,199600.0
2010-11-24 12:10:00,71.38,71.59,71.31,71.57,79500.0,46.721,46.8585,46.6752,46.8454,79500.0
2010-11-24 12:20:00,71.57,71.59,71.43,71.44,97000.0,46.8454,46.8585,46.7537,46.7603,97000.0
2010-11-24 12:30:00,71.44,71.5,71.43,71.5,52800.0,46.7603,46.7996,46.7537,46.7996,52800.0
2010-11-24 12:40:00,71.5,71.61,71.48,71.59,66500.0,46.7996,46.8716,46.7865,46.8585,66500.0
2010-11-24 12:50:00,71.59,71.68,71.52,71.61,28600.0,46.8585,46.9174,46.8126,46.8716,28600.0
2010-11-24 13:00:00,71.61,71.76,71.59,71.76,50800.0,46.8716,46.9697,46.8585,46.9697,50800.0
2010-11-24 13:10:00,71.76,71.81,71.72,71.77,41200.0,46.9697,47.0025,46.9436,46.9763,41200.0
2010-11-24 13:20:00,71.76,71.9,71.76,71.8,51200.0,46.9697,47.0614,46.9697,46.9959,51200.0
2010-11-24 13:30:00,71.82,71.88,71.75,71.82,34300.0,47.009,47.0483,46.9632,47.009,34300.0
2010-11-24 13:40:00,71.82,71.86,71.75,71.8,30300.0,47.009,47.0352,46.9632,46.9959,30300.0
2010-11-24 13:50:00,71.8,71.93,71.76,71.93,45800.0,46.9959,47.081,46.9697,47.081,45800.0
2010-11-24 14:00:00,71.93,71.96,71.83,71.85,122700.0,47.081,47.1006,47.0156,47.0286,122700.0
2010-11-24 14:10:00,71.85,71.86,71.65,71.68,45300.0,47.0286,47.0352,46.8977,46.9174,45300.0
2010-11-24 14:20:00,71.68,71.89,71.68,71.87,29900.0,46.9174,47.0548,46.9174,47.0417,29900.0
2010-11-24 14:30:00,71.86,71.96,71.8,71.8,72500.0,47.0352,47.1006,46.9959,46.9959,72500.0
2010-11-24 14:40:00,71.8,71.91,71.77,71.82,51400.0,46.9959,47.0679,46.9763,47.009,51400.0
2010-11-24 14:50:00,71.82,71.84,71.73,71.76,41500.0,47.009,47.0221,46.9501,46.9697,41500.0
2010-11-24 15:00:00,71.76,71.84,71.7,71.73,93900.0,46.9697,47.0221,46.9305,46.9501,93900.0
2010-11-24 15:10:00,71.74,71.79,71.65,71.69,34000.0,46.9566,46.9894,46.8977,46.9239,34000.0
2010-11-24 15:20:00,71.69,71.77,71.65,71.67,82700.0,46.9239,46.9763,46.8977,46.9108,82700.0
2010-11-24 15:30:00,71.66,71.68,71.57,71.64,60100.0,46.9043,46.9174,46.8454,46.8912,60100.0
2010-11-24 15:40:00,71.63,71.71,71.59,71.63,93500.0,46.8846,46.937,46.8585,46.8846,93500.0
2010-11-24 15:50:00,71.64,71.75,71.61,71.71,123000.0,46.8912,46.9632,46.8716,46.937,123000.0
2010-11-26 09:30:00,71.19,71.44,70.99,71.12,74000.0,46.5966,46.7603,46.4657,46.5508,74000.0
2010-11-26 09:40:00,71.11,71.18,70.94,71.16,47100.0,46.5443,46.5901,46.433,46.577,47100.0
2010-11-26 09:50:00,71.17,71.32,71.15,71.32,52800.0,46.5836,46.6817,46.5705,46.6817,52800.0
2010-11-26 10:00:00,71.33,71.47,71.25,71.45,47800.0,46.6883,46.7799,46.6359,46.7668,47800.0
2010-11-26 10:10:00,71.45,71.53,71.36,71.4,47500.0,46.7668,46.8192,46.7079,46.7341,47500.0
2010-11-26 10:20:00,71.38,71.41,71.14,71.2,26800.0,46.721,46.7406,46.5639,46.6032,26800.0
2010-11-26 10:30:00,71.2,71.27,71.11,71.24,35200.0,46.6032,46.649,46.5443,46.6294,35200.0
2010-11-26 10:40:00,71.25,71.46,71.25,71.28,33500.0,46.6359,46.7734,46.6359,46.6556,33500.0
2010-11-26 10:50:00,71.28,71.28,71.17,71.2,17200.0,46.6556,46.6556,46.5836,46.6032,17200.0
2010-11-26 11:00:00,71.19,71.34,71.18,71.3,27000.0,46.5966,46.6948,46.5901,46.6686,27000.0
2010-11-26 11:10:00,71.3,71.31,71.1,71.11,28900.0,46.6686,46.6752,46.5377,46.5443,28900.0
2010-11-26 11:20:00,71.12,71.13,71.03,71.11,20900.0,46.5508,46.5574,46.4919,46.5443,20900.0
2010-11-26 11:30:00,71.11,71.12,70.9,70.96,31700.0,46.5443,46.5508,46.4068,46.4461,31700.0
2010-11-26 11:40:00,70.98,70.98,70.81,70.98,26400.0,46.4592,46.4592,46.3479,46.4592,26400.0
2010-11-26 11:50:00,70.97,71.11,70.97,71.11,35600.0,46.4526,46.5443,46.4526,46.5443,35600.0
2010-11-26 12:00:00,71.1,71.11,70.99,71.01,29400.0,46.5377,46.5443,46.4657,46.4788,29400.0
2010-11-26 12:10:00,71.0,71.01,70.9,70.91,15500.0,46.4723,46.4788,46.4068,46.4134,15500.0
2010-11-26 12:20:00,70.91,71.05,70.9,71.02,18600.0,46.4134,46.505,46.4068,46.4854,18600.0
2010-11-26 12:30:00,71.0,71.0,70.91,70.93,38400.0,46.4723,46.4723,46.4134,46.4265,38400.0
2010-11-26 12:40:00,70.94,71.17,70.91,71.17,61900.0,46.433,46.5836,46.4134,46.5836,61900.0
2010-11-26 12:50:00,71.16,71.17,70.94,70.96,104100.0,46.577,46.5836,46.433,46.4461,104100.0
2010-11-29 09:30:00,70.37,70.75,70.2,70.67,95300.0,46.0599,46.3086,45.9487,46.2563,95300.0
2010-11-29 09:40:00,70.72,70.9,70.39,70.39,54000.0,46.289,46.4068,46.073,46.073,54000.0
2010-11-29 09:50:00,70.41,70.41,70.26,70.39,86000.0,46.0861,46.0861,45.9879,46.073,86000.0
2010-11-29 10:00:00,70.38,70.39,70.1,70.37,89200.0,46.0665,46.073,45.8832,46.0599,89200.0
2010-11-29 10:10:00,70.35,70.45,70.28,70.36,86600.0,46.0468,46.1123,46.001,46.0534,86600.0
2010-11-29 10:20:00,70.36,70.36,70.15,70.15,95000.0,46.0534,46.0534,45.9159,45.9159,95000.0
2010-11-29 10:30:00,70.15,70.46,70.14,70.43,92600.0,45.9159,46.1188,45.9094,46.0992,92600.0
2010-11-29 10:40:00,70.41,70.57,70.39,70.46,36300.0,46.0861,46.1908,46.073,46.1188,36300.0
2010-11-29 10:50:00,70.46,70.6,70.27,70.3,45300.0,46.1188,46.2105,45.9945,46.0141,45300.0
2010-11-29 11:00:00,70.3,70.44,70.29,70.38,47800.0,46.0141,46.1057,46.0076,46.0665,47800.0
2010-11-29 11:10:00,70.4,70.6,70.35,70.4,68500.0,46.0796,46.2105,46.0468,46.0796,68500.0
2010-11-29 11:20:00,70.4,70.76,70.3,70.69,106400.0,46.0796,46.3152,46.0141,46.2694,106400.0
2010-11-29 11:30:00,70.69,70.84,70.6,70.69,48700.0,46.2694,46.3676,46.2105,46.2694,48700.0
2010-11-29 11:40:00,70.68,70.68,70.38,70.4,97100.0,46.2628,46.2628,46.0665,46.0796,97100.0
2010-11-29 11:50:00,70.4,70.42,70.29,70.3,81600.0,46.0796,46.0927,46.0076,46.0141,81600.0
2010-11-29 12:00:00,70.31,70.36,70.2,70.21,109500.0,46.0207,46.0534,45.9487,45.9552,109500.0
2010-11-29 12:10:00,70.21,70.51,70.2,70.51,105300.0,45.9552,46.1516,45.9487,46.1516,105300.0
2010-11-29 12:20:00,70.51,70.65,70.51,70.63,47200.0,46.1516,46.2432,46.1516,46.2301,47200.0
2010-11-29 12:30:00,70.62,70.66,70.5,70.6,47000.0,46.2236,46.2497,46.145,46.2105,47000.0
2010-11-29 12:40:00,70.63,70.72,70.6,70.63,27700.0,46.2301,46.289,46.2105,46.2301,27700.0
2010-11-29 12:50:00,70.63,70.65,70.57,70.63,18300.0,46.2301,46.2432,46.1908,46.2301,18300.0
2010-11-29 13:00:00,70.63,70.63,70.51,70.53,39500.0,46.2301,46.2301,46.1516,46.1646,39500.0
2010-11-29 13:10:00,70.53,70.58,70.44,70.44,28500.0,46.1646,46.1974,46.1057,46.1057,28500.0
2010-11-29 13:20:00,70.46,70.47,70.32,70.35,47900.0,46.1188,46.1254,46.0272,46.0468,47900.0
2010-11-29 13:30:00,70.36,70.4,70.31,70.39,24900.0,46.0534,46.0796,46.0207,46.073,24900.0
2010-11-29 13:40:00,70.38,70.52,70.38,70.51,16600.0,46.0665,46.1581,46.0665,46.1516,16600.0
2010-11-29 13:50:00,70.51,70.53,70.41,70.44,23000.0,46.1516,46.1646,46.0861,46.1057,23000.0
2010-11-29 14:00:00,70.46,70.51,70.43,70.49,34000.0,46.1188,46.1516,46.0992,46.1385,34000.0
2010-11-29 14:10:00,70.49,70.58,70.42,70.56,34900.0,46.1385,46.1974,46.0927,46.1843,34900.0
2010-11-29 14:20:00,70.56,70.67,70.47,70.66,56600.0,46.1843,46.2563,46.1254,46.2497,56600.0
2010-11-29 14:30:00,70.65,70.75,70.63,70.7,144900.0,46.2432,46.3086,46.2301,46.2759,144900.0
2010-11-29 14:40:00,70.71,70.74,70.6,70.7,77900.0,46.2825,46.3021,46.2105,46.2759,77900.0
2010-11-29 14:50:00,70.71,70.72,70.52,70.57,121400.0,46.2825,46.289,46.1581,46.1908,121400.0
2010-11-29 15:00:00,70.57,70.65,70.42,70.45,151700.0,46.1908,46.2432,46.0927,46.1123,151700.0
2010-11-29 15:10:00,70.44,70.66,70.34,70.66,124900.0,46.1057,46.2497,46.0403,46.2497,124900.0
2010-11-29 15:20:00,70.64,70.64,70.46,70.59,79800.0,46.2366,46.2366,46.1188,46.2039,79800.0
2010-11-29 15:30:00,70.59,70.78,70.54,70.78,81100.0,46.2039,46.3283,46.1712,46.3283,81100.0
2010-11-29 15:40:00,70.77,70.78,70.65,70.71,199300.0,46.3217,46.3283,46.2432,46.2825,199300.0
2010-11-29 15:50:00,70.71,70.73,70.44,70.46,272300.0,46.2825,46.2956,46.1057,46.1188,272300.0
2010-11-30 09:30:00,69.78,70.42,69.66,70.27,231700.0,45.6737,46.0927,45.5952,45.9945,231700.0
2010-11-30 09:40:00,70.27,70.46,70.12,70.39,191300.0,45.9945,46.1188,45.8963,46.073,191300.0
2010-11-30 09:50:00,70.41,70.76,70.33,70.66,187500.0,46.0861,46.3152,46.0337,46.2497,187500.0
2010-11-30 10:00:00,70.67,70.75,70.33,70.34,112800.0,46.2563,46.3086,46.0337,46.0403,112800.0
2010-11-30 10:10:00,70.35,70.88,70.34,70.82,163800.0,46.0468,46.3937,46.0403,46.3545,163800.0
2010-11-30 10:20:00,70.81,71.24,70.71,71.18,174700.0,46.3479,46.6294,46.2825,46.5901,174700.0
2010-11-30 10:30:00,71.18,71.25,70.85,70.89,197400.0,46.5901,46.6359,46.3741,46.4003,197400.0
2010-11-30 10:40:00,70.88,70.88,70.58,70.62,72700.0,46.3937,46.3937,46.1974,46.2236,72700.0
2010-11-30 10:50:00,70.63,70.88,70.61,70.86,109500.0,46.2301,46.3937,46.217,46.3806,109500.0
2010-11-30 11:00:00,70.86,70.87,70.67,70.72,65800.0,46.3806,46.3872,46.2563,46.289,65800.0
2010-11-30 11:10:00,70.73,70.76,70.51,70.71,46300.0,46.2956,46.3152,46.1516,46.2825,46300.0
2010-11-30 11:20:00,70.7,70.9,70.62,70.88,91500.0,46.2759,46.4068,46.2236,46.3937,91500.0
2010-11-30 11:30:00,70.88,70.88,70.69,70.75,58100.0,46.3937,46.3937,46.2694,46.3086,58100.0
2010-11-30 11:40:00,70.75,71.01,70.71,70.88,80000.0,46.3086,46.4788,46.2825,46.3937,80000.0
2010-11-30 11:50:00,70.89,71.01,70.77,70.96,63600.0,46.4003,46.4788,46.3217,46.4461,63600.0
2010-11-30 12:00:00,70.99,71.0,70.91,70.99,75900.0,46.4657,46.4723,46.4134,46.4657,75900.0
2010-11-30 12:10:00,70.99,71.09,70.94,70.97,61800.0,46.4657,46.5312,46.433,46.4526,61800.0
2010-11-30 12:20:00,70.97,71.1,70.96,71.1,47000.0,46.4526,46.5377,46.4461,46.5377,47000.0
2010-11-30 12:30:00,71.1,71.12,70.91,70.95,43400.0,46.5377,46.5508,46.4134,46.4396,43400.0
2010-11-30 12:40:00,70.95,71.01,70.83,70.95,48500.0,46.4396,46.4788,46.361,46.4396,48500.0
2010-11-30 12:50:00,70.94,70.98,70.87,70.94,65500.0,46.433,46.4592,46.3872,46.433,65500.0
2010-11-30 13:00:00,70.93,71.15,70.91,71.04,80100.0,46.4265,46.5705,46.4134,46.4985,80100.0
2010-11-30 13:10:00,71.04,71.14,70.96,71.1,57300.0,46.4985,46.5639,46.4461,46.5377,57300.0
2010-11-30 13:20:00,71.1,71.15,71.01,71.02,51800.0,46.5377,46.5705,46.4788,46.4854,51800.0
2010-11-30 13:30:00,71.02,71.05,70.92,70.93,47800.0,46.4854,46.505,46.4199,46.4265,47800.0
2010-11-30 13:40:00,70.92,70.93,70.72,70.83,58500.0,46.4199,46.4265,46.289,46.361,58500.0
2010-11-30 13:50:00,70.82,70.83,70.71,70.82,48700.0,46.3545,46.361,46.2825,46.3545,48700.0
2010-11-30 14:00:00,70.81,70.97,70.8,70.91,60500.0,46.3479,46.4526,46.3414,46.4134,60500.0
2010-11-30 14:10:00,70.91,70.92,70.73,70.75,43400.0,46.4134,46.4199,46.2956,46.3086,43400.0
2010-11-30 14:20:00,70.74,70.9,70.62,70.68,78500.0,46.3021,46.4068,46.2236,46.2628,78500.0
2010-11-30 14:30:00,70.67,70.83,70.64,70.76,87100.0,46.2563,46.361,46.2366,46.3152,87100.0
2010-11-30 14:40:00,70.75,70.96,70.75,70.89,100800.0,46.3086,46.4461,46.3086,46.4003,100800.0
2010-11-30 14:50:00,70.89,71.1,70.89,71.06,84000.0,46.4003,46.5377,46.4003,46.5116,84000.0
2010-11-30 15:00:00,71.06,71.1,70.87,70.93,107900.0,46.5116,46.5377,46.3872,46.4265,107900.0
2010-11-30 15:10:00,70.92,70.96,70.79,70.94,84100.0,46.4199,46.4461,46.3348,46.433,84100.0
2010-11-30 15:20:00,70.94,71.0,70.9,70.9,89000.0,46.433,46.4723,46.4068,46.4068,89000.0
2010-11-30 15:30:00,70.9,70.96,70.78,70.87,85000.0,46.4068,46.4461,46.3283,46.3872,85000.0
2010-11-30 15:40:00,70.88,70.88,70.64,70.67,141600.0,46.3937,46.3937,46.2366,46.2563,141600.0
2010-11-30 15:50:00,70.67,70.83,70.57,70.58,313800.0,46.2563,46.361,46.1908,46.1974,313800.0
2010-12-01 09:30:00,71.68,71.83,71.24,71.53,150900.0,46.9174,47.0156,46.6294,46.8192,150900.0
2010-12-01 09:40:00,71.53,71.68,71.51,71.54,99600.0,46.8192,46.9174,46.8061,46.8257,99600.0
2010-12-01 09:50:00,71.55,71.67,71.43,71.64,83200.0,46.8323,46.9108,46.7537,46.8912,83200.0
2010-12-01 10:00:00,71.64,71.71,71.35,71.57,109300.0,46.8912,46.937,46.7014,46.8454,109300.0
2010-12-01 10:10:00,71.57,71.85,71.54,71.7,52400.0,46.8454,47.0286,46.8257,46.9305,52400.0
2010-12-01 10:20:00,71.7,71.72,71.54,71.61,39700.0,46.9305,46.9436,46.8257,46.8716,39700.0
2010-12-01 10:30:00,71.57,71.68,71.53,71.59,55800.0,46.8454,46.9174,46.8192,46.8585,55800.0
2010-12-01 10:40:00,71.59,71.64,71.55,71.61,42300.0,46.8585,46.8912,46.8323,46.8716,42300.0
2010-12-01 10:50:00,71.62,71.63,71.5,71.53,35600.0,46.8781,46.8846,46.7996,46.8192,35600.0
2010-12-01 11:00:00,71.51,71.67,71.5,71.67,48100.0,46.8061,46.9108,46.7996,46.9108,48100.0
2010-12-01 11:10:00,71.65,71.94,71.65,71.89,104200.0,46.8977,47.0876,46.8977,47.0548,104200.0
2010-12-01 11:20:00,71.9,71.94,71.84,71.87,44200.0,47.0614,47.0876,47.0221,47.0417,44200.0
2010-12-01 11:30:00,71.87,71.92,71.77,71.89,81900.0,47.0417,47.0745,46.9763,47.0548,81900.0
2010-12-01 11:40:00,71.88,71.95,71.87,71.95,20900.0,47.0483,47.0941,47.0417,47.0941,20900.0
2010-12-01 11:50:00,71.95,72.32,71.95,72.25,107100.0,47.0941,47.3363,47.0941,47.2905,107100.0
2010-12-01 12:00:00,72.26,72.37,72.2,72.24,51000.0,47.297,47.369,47.2577,47.2839,51000.0
2010-12-01 12:10:00,72.25,72.34,72.21,72.26,26400.0,47.2905,47.3494,47.2643,47.297,26400.0
2010-12-01 12:20:00,72.26,72.34,72.2,72.24,35800.0,47.297,47.3494,47.2577,47.2839,35800.0
2010-12-01 12:30:00,72.25,72.36,72.23,72.31,65600.0,47.2905,47.3625,47.2774,47.3297,65600.0
2010-12-01 12:40:00,72.31,72.35,72.23,72.27,29600.0,47.3297,47.3559,47.2774,47.3035,29600.0
2010-12-01 12:50:00,72.27,72.28,72.19,72.24,34300.0,47.3035,47.3101,47.2512,47.2839,34300.0
2010-12-01 13:00:00,72.24,72.37,72.23,72.3,28500.0,47.2839,47.369,47.2774,47.3232,28500.0
2010-12-01 13:10:00,72.3,72.34,72.09,72.09,92800.0,47.3232,47.3494,47.1857,47.1857,92800.0
2010-12-01 13:20:00,72.08,72.23,72.02,72.12,44900.0,47.1792,47.2774,47.1399,47.2054,44900.0
2010-12-01 13:30:00,72.12,72.24,72.12,72.23,56400.0,47.2054,47.2839,47.2054,47.2774,56400.0
2010-12-01 13:40:00,72.2,72.28,72.17,72.24,48700.0,47.2577,47.3101,47.2381,47.2839,48700.0
2010-12-01 13:50:00,72.23,72.24,72.13,72.17,35100.0,47.2774,47.2839,47.2119,47.2381,35100.0
2010-12-01 14:00:00,72.16,72.2,72.05,72.1,64900.0,47.2315,47.2577,47.1595,47.1923,64900.0
2010-12-01 14:10:00,72.1,72.22,72.1,72.19,47400.0,47.1923,47.2708,47.1923,47.2512,47400.0
2010-12-01 14:20:00,72.18,72.21,72.05,72.07,63600.0,47.2446,47.2643,47.1595,47.1726,63600.0
2010-12-01 14:30:00,72.08,72.17,72.05,72.16,41600.0,47.1792,47.2381,47.1595,47.2315,41600.0
2010-12-01 14:40:00,72.17,72.2,72.11,72.16,38200.0,47.2381,47.2577,47.1988,47.2315,38200.0
2010-12-01 14:50:00,72.15,72.26,72.13,72.17,31500.0,47.225,47.297,47.2119,47.2381,31500.0
2010-12-01 15:00:00,72.17,72.17,72.09,72.15,39300.0,47.2381,47.2381,47.1857,47.225,39300.0
2010-12-01 15:10:00,72.15,72.22,72.04,72.04,30800.0,47.225,47.2708,47.153,47.153,30800.0
2010-12-01 15:20:00,72.03,72.09,71.97,72.0,52700.0,47.1465,47.1857,47.1072,47.1268,52700.0
2010-12-01 15:30:00,71.99,71.99,71.86,71.94,114600.0,47.1203,47.1203,47.0352,47.0876,114600.0
2010-12-01 15:40:00,71.93,72.0,71.91,71.93,124400.0,47.081,47.1268,47.0679,47.081,124400.0
2010-12-01 15:50:00,71.93,72.07,71.9,71.99,207700.0,47.081,47.1726,47.0614,47.1203,207700.0
2010-12-02 09:30:00,72.01,72.39,72.01,72.04,118000.0,47.1334,47.3821,47.1334,47.153,118000.0
2010-12-02 09:40:00,72.05,72.21,72.01,72.16,112100.0,47.1595,47.2643,47.1334,47.2315,112100.0
2010-12-02 09:50:00,72.16,72.24,72.13,72.24,172800.0,47.2315,47.2839,47.2119,47.2839,172800.0
2010-12-02 10:00:00,72.25,72.55,72.22,72.48,78400.0,47.2905,47.4868,47.2708,47.441,78400.0
2010-12-02 10:10:00,72.47,72.53,72.28,72.28,95700.0,47.4345,47.4737,47.3101,47.3101,95700.0
2010-12-02 10:20:00,72.27,72.29,72.09,72.13,124800.0,47.3035,47.3166,47.1857,47.2119,124800.0
2010-12-02 10:30:00,72.11,72.58,72.08,72.57,77500.0,47.1988,47.5065,47.1792,47.4999,77500.0
2010-12-02 10:40:00,72.57,72.73,72.57,72.68,43700.0,47.4999,47.6046,47.4999,47.5719,43700.0
2010-12-02 10:50:00,72.7,72.88,72.67,72.85,61100.0,47.585,47.7028,47.5654,47.6832,61100.0
2010-12-02 11:00:00,72.85,72.87,72.74,72.8,42500.0,47.6832,47.6963,47.6112,47.6505,42500.0
2010-12-02 11:10:00,72.81,73.0,72.79,73.0,70600.0,47.657,47.7814,47.6439,47.7814,70600.0
2010-12-02 11:20:00,72.99,73.1,72.95,73.09,89200.0,47.7748,47.8468,47.7486,47.8403,89200.0
2010-12-02 11:30:00,73.09,73.18,73.07,73.1,56500.0,47.8403,47.8992,47.8272,47.8468,56500.0
2010-12-02 11:40:00,73.09,73.27,73.06,73.25,79900.0,47.8403,47.9581,47.8206,47.945,79900.0
2010-12-02 11:50:00,73.26,73.3,73.14,73.14,47700.0,47.9515,47.9777,47.873,47.873,47700.0
2010-12-02 12:00:00,73.14,73.25,73.09,73.25,43400.0,47.873,47.945,47.8403,47.945,43400.0
2010-12-02 12:10:00,73.24,73.33,73.23,73.32,49900.0,47.9385,47.9974,47.9319,47.9908,49900.0
2010-12-02 12:20:00,73.32,73.36,73.25,73.32,40600.0,47.9908,48.017,47.945,47.9908,40600.0
2010-12-02 12:30:00,73.31,73.39,73.28,73.38,38200.0,47.9843,48.0366,47.9646,48.0301,38200.0
2010-12-02 12:40:00,73.38,73.47,73.36,73.45,35600.0,48.0301,48.089,48.017,48.0759,35600.0
2010-12-02 12:50:00,73.44,73.49,73.24,73.25,45500.0,48.0694,48.1021,47.9385,47.945,45500.0
2010-12-02 13:00:00,73.26,73.33,73.24,73.31,45000.0,47.9515,47.9974,47.9385,47.9843,45000.0
2010-12-02 13:10:00,73.31,73.31,73.19,73.21,44000.0,47.9843,47.9843,47.9057,47.9188,44000.0
2010-12-02 13:20:00,73.2,73.2,73.09,73.12,107800.0,47.9123,47.9123,47.8403,47.8599,107800.0
2010-12-02 13:30:00,73.12,73.27,73.09,73.25,189300.0,47.8599,47.9581,47.8403,47.945,189300.0
2010-12-02 13:40:00,73.25,73.26,73.06,73.09,79700.0,47.945,47.9515,47.8206,47.8403,79700.0
2010-12-02 13:50:00,73.09,73.11,72.99,73.06,122600.0,47.8403,47.8534,47.7748,47.8206,122600.0
2010-12-02 14:00:00,73.06,73.33,73.06,73.24,242200.0,47.8206,47.9974,47.8206,47.9385,242200.0
2010-12-02 14:10:00,73.24,73.43,73.24,73.39,91500.0,47.9385,48.0628,47.9385,48.0366,91500.0
2010-12-02 14:20:00,73.41,73.49,73.38,73.46,58900.0,48.0497,48.1021,48.0301,48.0824,58900.0
2010-12-02 14:30:00,73.46,73.5,73.4,73.5,89600.0,48.0824,48.1086,48.0432,48.1086,89600.0
2010-12-02 14:40:00,73.5,73.5,73.33,73.35,86500.0,48.1086,48.1086,47.9974,48.0105,86500.0
2010-12-02 14:50:00,73.35,73.36,73.14,73.14,77400.0,48.0105,48.017,47.873,47.873,77400.0
2010-12-02 15:00:00,73.14,73.22,73.04,73.05,152300.0,47.873,47.9254,47.8075,47.8141,152300.0
2010-12-02 15:10:00,73.04,73.11,72.98,73.11,120900.0,47.8075,47.8534,47.7683,47.8534,120900.0
2010-12-02 15:20:00,73.11,73.33,73.1,73.31,175500.0,47.8534,47.9974,47.8468,47.9843,175500.0
2010-12-02 15:30:00,73.32,73.42,73.31,73.39,218500.0,47.9908,48.0563,47.9843,48.0366,218500.0
2010-12-02 15:40:00,73.39,73.48,73.29,73.46,226400.0,48.0366,48.0955,47.9712,48.0824,226400.0
2010-12-02 15:50:00,73.45,73.53,73.45,73.46,323300.0,48.0759,48.1283,48.0759,48.0824,323300.0
2010-12-03 09:30:00,72.93,73.39,72.89,73.19,104000.0,47.7355,48.0366,47.7094,47.9057,104000.0
2010-12-03 09:40:00,73.2,73.43,73.03,73.16,72800.0,47.9123,48.0628,47.801,47.8861,72800.0
2010-12-03 09:50:00,73.16,73.37,73.12,73.29,54000.0,47.8861,48.0235,47.8599,47.9712,54000.0
2010-12-03 10:00:00,73.29,73.62,73.29,73.32,73300.0,47.9712,48.1872,47.9712,47.9908,73300.0
2010-12-03 10:10:00,73.32,73.32,73.08,73.22,53900.0,47.9908,47.9908,47.8337,47.9254,53900.0
2010-12-03 10:20:00,73.24,73.53,73.23,73.45,58600.0,47.9385,48.1283,47.9319,48.0759,58600.0
2010-12-03 10:30:00,73.46,73.75,73.46,73.68,44500.0,48.0824,48.2723,48.0824,48.2264,44500.0
2010-12-03 10:40:00,73.7,73.78,73.65,73.73,50700.0,48.2395,48.2919,48.2068,48.2592,50700.0
2010-12-03 10:50:00,73.7,73.85,73.69,73.8,49700.0,48.2395,48.3377,48.233,48.305,49700.0
2010-12-03 11:00:00,73.8,73.85,73.6,73.6,40600.0,48.305,48.3377,48.1741,48.1741,40600.0
2010-12-03 11:10:00,73.61,73.63,73.49,73.52,23600.0,48.1806,48.1937,48.1021,48.1217,23600.0
2010-12-03 11:20:00,73.5,73.53,73.41,73.46,35200.0,48.1086,48.1283,48.0497,48.0824,35200.0
2010-12-03 11:30:00,73.47,73.47,73.21,73.28,22900.0,48.089,48.089,47.9188,47.9646,22900.0
2010-12-03 11:40:00,73.27,73.46,73.26,73.43,22100.0,47.9581,48.0824,47.9515,48.0628,22100.0
2010-12-03 11:50:00,73.43,73.43,73.23,73.28,20300.0,48.0628,48.0628,47.9319,47.9646,20300.0
2010-12-03 12:00:00,73.3,73.41,73.29,73.34,18200.0,47.9777,48.0497,47.9712,48.0039,18200.0
2010-12-03 12:10:00,73.35,73.37,73.23,73.26,22000.0,48.0105,48.0235,47.9319,47.9515,22000.0
2010-12-03 12:20:00,73.26,73.35,73.22,73.22,19200.0,47.9515,48.0105,47.9254,47.9254,19200.0
2010-12-03 12:30:00,73.24,73.3,73.2,73.3,30600.0,47.9385,47.9777,47.9123,47.9777,30600.0
2010-12-03 12:40:00,73.29,73.33,73.18,73.26,25300.0,47.9712,47.9974,47.8992,47.9515,25300.0
2010-12-03 12:50:00,73.26,73.31,73.23,73.31,18600.0,47.9515,47.9843,47.9319,47.9843,18600.0
2010-12-03 13:00:00,73.3,73.47,73.3,73.47,34300.0,47.9777,48.089,47.9777,48.089,34300.0
2010-12-03 13:10:00,73.46,73.63,73.45,73.6,53600.0,48.0824,48.1937,48.0759,48.1741,53600.0
2010-12-03 13:20:00,73.61,73.73,73.59,73.66,50200.0,48.1806,48.2592,48.1675,48.2134,50200.0
2010-12-03 13:30:00,73.66,73.66,73.5,73.55,33100.0,48.2134,48.2134,48.1086,48.1414,33100.0
2010-12-03 13:40:00,73.54,73.57,73.51,73.57,15900.0,48.1348,48.1544,48.1152,48.1544,15900.0
2010-12-03 13:50:00,73.57,73.62,73.51,73.58,14800.0,48.1544,48.1872,48.1152,48.161,14800.0
2010-12-03 14:00:00,73.59,73.67,73.48,73.51,23400.0,48.1675,48.2199,48.0955,48.1152,23400.0
2010-12-03 14:10:00,73.52,73.57,73.5,73.55,15900.0,48.1217,48.1544,48.1086,48.1414,15900.0
2010-12-03 14:20:00,73.55,73.58,73.5,73.58,14600.0,48.1414,48.161,48.1086,48.161,14600.0
2010-12-03 14:30:00,73.57,73.63,73.56,73.61,22900.0,48.1544,48.1937,48.1479,48.1806,22900.0
2010-12-03 14:40:00,73.61,73.74,73.6,73.72,54100.0,48.1806,48.2657,48.1741,48.2526,54100.0
2010-12-03 14:50:00,73.73,73.83,73.71,73.81,42900.0,48.2592,48.3246,48.2461,48.3115,42900.0
2010-12-03 15:00:00,73.82,73.85,73.73,73.75,28900.0,48.3181,48.3377,48.2592,48.2723,28900.0
2010-12-03 15:10:00,73.75,73.76,73.68,73.68,31200.0,48.2723,48.2788,48.2264,48.2264,31200.0
2010-12-03 15:20:00,73.69,73.74,73.67,73.7,47800.0,48.233,48.2657,48.2199,48.2395,47800.0
2010-12-03 15:30:00,73.69,73.85,73.64,73.83,59600.0,48.233,48.3377,48.2003,48.3246,59600.0
2010-12-03 15:40:00,73.83,73.99,73.81,73.96,139200.0,48.3246,48.4294,48.3115,48.4097,139200.0
2010-12-03 15:50:00,73.95,73.99,73.86,73.89,129200.0,48.4032,48.4294,48.3443,48.3639,129200.0
2010-12-06 09:30:00,74.06,74.48,73.6,74.46,193400.0,48.4752,48.7501,48.1741,48.737,193400.0
2010-12-06 09:40:00,74.47,74.89,74.39,74.76,237300.0,48.7435,49.0184,48.6912,48.9334,237300.0
2010-12-06 09:50:00,74.77,74.9,74.63,74.85,123000.0,48.9399,49.025,48.8483,48.9923,123000.0
2010-12-06 10:00:00,74.85,74.89,74.68,74.72,37300.0,48.9923,49.0184,48.881,48.9072,37300.0
2010-12-06 10:10:00,74.72,74.76,74.56,74.64,45600.0,48.9072,48.9334,48.8024,48.8548,45600.0
2010-12-06 10:20:00,74.65,74.68,74.55,74.67,38700.0,48.8614,48.881,48.7959,48.8744,38700.0
2010-12-06 10:30:00,74.67,74.7,74.51,74.52,48400.0,48.8744,48.8941,48.7697,48.7763,48400.0
2010-12-06 10:40:00,74.52,74.54,74.39,74.45,30400.0,48.7763,48.7894,48.6912,48.7304,30400.0
2010-12-06 10:50:00,74.43,74.43,74.09,74.17,74600.0,48.7174,48.7174,48.4948,48.5472,74600.0
2010-12-06 11:00:00,74.17,74.22,74.12,74.15,33500.0,48.5472,48.5799,48.5144,48.5341,33500.0
2010-12-06 11:10:00,74.16,74.26,74.09,74.13,40400.0,48.5406,48.6061,48.4948,48.521,40400.0
2010-12-06 11:20:00,74.13,74.27,74.13,74.2,66200.0,48.521,48.6126,48.521,48.5668,66200.0
2010-12-06 11:30:00,74.19,74.21,74.0,74.07,62000.0,48.5603,48.5734,48.4359,48.4817,62000.0
2010-12-06 11:40:00,74.06,74.21,73.96,73.98,48500.0,48.4752,48.5734,48.4097,48.4228,48500.0
2010-12-06 11:50:00,74.0,74.05,73.85,73.92,60600.0,48.4359,48.4686,48.3377,48.3835,60600.0
2010-12-06 12:00:00,73.93,74.16,73.92,74.05,31000.0,48.3901,48.5406,48.3835,48.4686,31000.0
2010-12-06 12:10:00,74.04,74.07,73.82,73.88,91400.0,48.4621,48.4817,48.3181,48.3574,91400.0
2010-12-06 12:20:00,73.88,73.95,73.86,73.94,19800.0,48.3574,48.4032,48.3443,48.3966,19800.0
2010-12-06 12:30:00,73.96,74.07,73.96,74.06,29400.0,48.4097,48.4817,48.4097,48.4752,29400.0
2010-12-06 12:40:00,74.06,74.13,74.02,74.12,25500.0,48.4752,48.521,48.449,48.5144,25500.0
2010-12-06 12:50:00,74.13,74.18,74.05,74.11,19000.0,48.521,48.5537,48.4686,48.5079,19000.0
2010-12-06 13:00:00,74.11,74.25,74.09,74.14,81100.0,48.5079,48.5995,48.4948,48.5275,81100.0
2010-12-06 13:10:00,74.14,74.17,74.04,74.12,24300.0,48.5275,48.5472,48.4621,48.5144,24300.0
2010-12-06 13:20:00,74.11,74.13,73.81,73.9,76800.0,48.5079,48.521,48.3115,48.3704,76800.0
2010-12-06 13:30:00,73.93,73.99,73.86,73.97,27400.0,48.3901,48.4294,48.3443,48.4163,27400.0
2010-12-06 13:40:00,73.97,74.02,73.91,73.95,15500.0,48.4163,48.449,48.377,48.4032,15500.0
2010-12-06 13:50:00,73.96,74.02,73.95,73.99,12700.0,48.4097,48.449,48.4032,48.4294,12700.0
2010-12-06 14:00:00,73.99,74.04,73.9,74.02,21100.0,48.4294,48.4621,48.3704,48.449,21100.0
2010-12-06 14:10:00,74.04,74.08,74.0,74.04,19400.0,48.4621,48.4883,48.4359,48.4621,19400.0
2010-12-06 14:20:00,74.05,74.12,74.02,74.03,17200.0,48.4686,48.5144,48.449,48.4555,17200.0
2010-12-06 14:30:00,74.02,74.05,74.0,74.05,28400.0,48.449,48.4686,48.4359,48.4686,28400.0
2010-12-06 14:40:00,74.05,74.13,73.96,74.09,38700.0,48.4686,48.521,48.4097,48.4948,38700.0
2010-12-06 14:50:00,74.09,74.13,74.08,74.11,37300.0,48.4948,48.521,48.4883,48.5079,37300.0
2010-12-06 15:00:00,74.11,74.23,74.11,74.2,49400.0,48.5079,48.5864,48.5079,48.5668,49400.0
2010-12-06 15:10:00,74.2,74.23,74.11,74.11,55100.0,48.5668,48.5864,48.5079,48.5079,55100.0
2010-12-06 15:20:00,74.11,74.12,74.05,74.06,58000.0,48.5079,48.5144,48.4686,48.4752,58000.0
2010-12-06 15:30:00,74.05,74.12,74.01,74.12,61100.0,48.4686,48.5144,48.4424,48.5144,61100.0
2010-12-06 15:40:00,74.12,74.21,74.04,74.05,91700.0,48.5144,48.5734,48.4621,48.4686,91700.0
2010-12-06 15:50:00,74.05,74.06,73.92,73.94,114800.0,48.4686,48.4752,48.3835,48.3966,114800.0
2010-12-07 09:30:00,74.61,74.9,74.47,74.65,160100.0,48.8352,49.025,48.7435,48.8614,160100.0
2010-12-07 09:40:00,74.57,74.68,74.22,74.38,117800.0,48.809,48.881,48.5799,48.6846,117800.0
2010-12-07 09:50:00,74.36,74.44,74.04,74.04,100600.0,48.6715,48.7239,48.4621,48.4621,100600.0
2010-12-07 10:00:00,74.02,74.24,74.0,74.01,81900.0,48.449,48.593,48.4359,48.4424,81900.0
2010-12-07 10:10:00,74.0,74.35,73.97,74.35,36000.0,48.4359,48.665,48.4163,48.665,36000.0
2010-12-07 10:20:00,74.37,74.37,73.94,74.03,38100.0,48.6781,48.6781,48.3966,48.4555,38100.0
2010-12-07 10:30:00,74.02,74.09,73.9,74.0,63000.0,48.449,48.4948,48.3704,48.4359,63000.0
2010-12-07 10:40:00,74.0,74.16,73.99,74.1,31000.0,48.4359,48.5406,48.4294,48.5014,31000.0
2010-12-07 10:50:00,74.1,74.16,74.02,74.14,26900.0,48.5014,48.5406,48.449,48.5275,26900.0
2010-12-07 11:00:00,74.16,74.19,74.02,74.11,35000.0,48.5406,48.5603,48.449,48.5079,35000.0
2010-12-07 11:10:00,74.11,74.23,74.11,74.22,30300.0,48.5079,48.5864,48.5079,48.5799,30300.0
2010-12-07 11:20:00,74.21,74.23,73.99,74.02,40400.0,48.5734,48.5864,48.4294,48.449,40400.0
2010-12-07 11:30:00,74.03,74.19,74.02,74.18,31300.0,48.4555,48.5603,48.449,48.5537,31300.0
2010-12-07 11:40:00,74.18,74.23,74.03,74.11,26200.0,48.5537,48.5864,48.4555,48.5079,26200.0
2010-12-07 11:50:00,74.12,74.17,73.98,74.01,93600.0,48.5144,48.5472,48.4228,48.4424,93600.0
2010-12-07 12:00:00,74.01,74.06,73.8,73.86,65500.0,48.4424,48.4752,48.305,48.3443,65500.0
2010-12-07 12:10:00,73.86,74.01,73.8,73.92,42900.0,48.3443,48.4424,48.305,48.3835,42900.0
2010-12-07 12:20:00,73.92,73.99,73.9,73.95,25400.0,48.3835,48.4294,48.3704,48.4032,25400.0
2010-12-07 12:30:00,73.97,74.06,73.91,74.05,31500.0,48.4163,48.4752,48.377,48.4686,31500.0
2010-12-07 12:40:00,74.04,74.16,74.02,74.15,26600.0,48.4621,48.5406,48.449,48.5341,26600.0
2010-12-07 12:50:00,74.15,74.16,74.07,74.15,20000.0,48.5341,48.5406,48.4817,48.5341,20000.0
2010-12-07 13:00:00,74.16,74.4,74.11,74.37,61800.0,48.5406,48.6977,48.5079,48.6781,61800.0
2010-12-07 13:10:00,74.36,74.37,74.1,74.13,34400.0,48.6715,48.6781,48.5014,48.521,34400.0
2010-12-07 13:20:00,74.14,74.4,74.14,74.36,24200.0,48.5275,48.6977,48.5275,48.6715,24200.0
2010-12-07 13:30:00,74.35,74.35,74.2,74.24,15700.0,48.665,48.665,48.5668,48.593,15700.0
2010-12-07 13:40:00,74.23,74.39,74.21,74.39,14900.0,48.5864,48.6912,48.5734,48.6912,14900.0
2010-12-07 13:50:00,74.39,74.46,74.32,74.32,34500.0,48.6912,48.737,48.6454,48.6454,34500.0
2010-12-07 14:00:00,74.31,74.37,74.29,74.32,17000.0,48.6388,48.6781,48.6257,48.6454,17000.0
2010-12-07 14:10:00,74.31,74.35,74.28,74.31,20400.0,48.6388,48.665,48.6192,48.6388,20400.0
2010-12-07 14:20:00,74.3,74.4,74.28,74.38,26400.0,48.6323,48.6977,48.6192,48.6846,26400.0
2010-12-07 14:30:00,74.37,74.44,74.36,74.41,23700.0,48.6781,48.7239,48.6715,48.7043,23700.0
2010-12-07 14:40:00,74.41,74.41,74.31,74.34,37400.0,48.7043,48.7043,48.6388,48.6584,37400.0
2010-12-07 14:50:00,74.34,74.36,73.98,74.02,54400.0,48.6584,48.6715,48.4228,48.449,54400.0
2010-12-07 15:00:00,74.01,74.11,73.91,74.03,55700.0,48.4424,48.5079,48.377,48.4555,55700.0
2010-12-07 15:10:00,74.02,74.06,73.84,73.95,44200.0,48.449,48.4752,48.3312,48.4032,44200.0
2010-12-07 15:20:00,73.96,73.98,73.82,73.95,73000.0,48.4097,48.4228,48.3181,48.4032,73000.0
2010-12-07 15:30:00,73.94,74.09,73.92,74.08,126500.0,48.3966,48.4948,48.3835,48.4883,126500.0
2010-12-07 15:40:00,74.08,74.13,73.71,73.82,191500.0,48.4883,48.521,48.2461,48.3181,191500.0
2010-12-07 15:50:00,73.82,73.91,73.67,73.7,275700.0,48.3181,48.377,48.2199,48.2395,275700.0
2010-12-08 09:30:00,73.6,73.78,73.5,73.65,103200.0,48.1741,48.2919,48.1086,48.2068,103200.0
2010-12-08 09:40:00,73.65,74.04,73.62,73.69,71400.0,48.2068,48.4621,48.1872,48.233,71400.0
2010-12-08 09:50:00,73.69,73.75,73.5,73.67,51700.0,48.233,48.2723,48.1086,48.2199,51700.0
2010-12-08 10:00:00,73.68,73.68,73.31,73.37,68600.0,48.2264,48.2264,47.9843,48.0235,68600.0
2010-12-08 10:10:00,73.38,73.39,73.1,73.12,89000.0,48.0301,48.0366,47.8468,47.8599,89000.0
2010-12-08 10:20:00,73.1,73.11,72.84,73.03,84200.0,47.8468,47.8534,47.6766,47.801,84200.0
2010-12-08 10:30:00,73.01,73.04,72.67,72.68,84200.0,47.7879,47.8075,47.5654,47.5719,84200.0
2010-12-08 10:40:00,72.68,72.72,72.55,72.57,83200.0,47.5719,47.5981,47.4868,47.4999,83200.0
2010-12-08 10:50:00,72.57,72.79,72.5,72.79,43500.0,47.4999,47.6439,47.4541,47.6439,43500.0
2010-12-08 11:00:00,72.79,72.86,72.73,72.83,38100.0,47.6439,47.6897,47.6046,47.6701,38100.0
2010-12-08 11:10:00,72.84,72.85,72.69,72.69,25200.0,47.6766,47.6832,47.5785,47.5785,25200.0
2010-12-08 11:20:00,72.69,72.77,72.62,72.69,45600.0,47.5785,47.6308,47.5326,47.5785,45600.0
2010-12-08 11:30:00,72.68,72.68,72.57,72.65,29700.0,47.5719,47.5719,47.4999,47.5523,29700.0
2010-12-08 11:40:00,72.66,72.8,72.65,72.8,44700.0,47.5588,47.6505,47.5523,47.6505,44700.0
2010-12-08 11:50:00,72.81,72.98,72.8,72.93,51400.0,47.657,47.7683,47.6505,47.7355,51400.0
2010-12-08 12:00:00,72.93,73.01,72.93,72.97,30800.0,47.7355,47.7879,47.7355,47.7617,30800.0
2010-12-08 12:10:00,72.98,72.98,72.84,72.86,52100.0,47.7683,47.7683,47.6766,47.6897,52100.0
2010-12-08 12:20:00,72.86,72.95,72.84,72.9,26500.0,47.6897,47.7486,47.6766,47.7159,26500.0
2010-12-08 12:30:00,72.89,72.92,72.81,72.82,68400.0,47.7094,47.729,47.657,47.6635,68400.0
2010-12-08 12:40:00,72.82,72.82,72.69,72.71,39400.0,47.6635,47.6635,47.5785,47.5915,39400.0
2010-12-08 12:50:00,72.7,72.74,72.6,72.73,38000.0,47.585,47.6112,47.5195,47.6046,38000.0
2010-12-08 13:00:00,72.73,72.94,72.73,72.9,44200.0,47.6046,47.7421,47.6046,47.7159,44200.0
2010-12-08 13:10:00,72.89,73.0,72.8,72.85,24900.0,47.7094,47.7814,47.6505,47.6832,24900.0
2010-12-08 13:20:00,72.85,72.85,72.75,72.84,28800.0,47.6832,47.6832,47.6177,47.6766,28800.0
2010-12-08 13:30:00,72.84,72.95,72.83,72.9,20800.0,47.6766,47.7486,47.6701,47.7159,20800.0
2010-12-08 13:40:00,72.9,72.97,72.83,72.83,22000.0,47.7159,47.7617,47.6701,47.6701,22000.0
2010-12-08 13:50:00,72.84,72.87,72.77,72.82,26500.0,47.6766,47.6963,47.6308,47.6635,26500.0
2010-12-08 14:00:00,72.82,72.86,72.76,72.85,27600.0,47.6635,47.6897,47.6243,47.6832,27600.0
2010-12-08 14:10:00,72.84,72.92,72.84,72.89,28600.0,47.6766,47.729,47.6766,47.7094,28600.0
2010-12-08 14:20:00,72.9,72.95,72.86,72.95,33200.0,47.7159,47.7486,47.6897,47.7486,33200.0
2010-12-08 14:30:00,72.95,73.15,72.93,73.08,36900.0,47.7486,47.8795,47.7355,47.8337,36900.0
2010-12-08 14:40:00,73.09,73.21,73.06,73.1,75000.0,47.8403,47.9188,47.8206,47.8468,75000.0
2010-12-08 14:50:00,73.09,73.23,73.09,73.18,80500.0,47.8403,47.9319,47.8403,47.8992,80500.0
2010-12-08 15:00:00,73.18,73.22,73.13,73.18,68000.0,47.8992,47.9254,47.8665,47.8992,68000.0
2010-12-08 15:10:00,73.18,73.19,73.1,73.14,106400.0,47.8992,47.9057,47.8468,47.873,106400.0
2010-12-08 15:20:00,73.13,73.17,73.09,73.1,75600.0,47.8665,47.8926,47.8403,47.8468,75600.0
2010-12-08 15:30:00,73.09,73.11,73.03,73.03,83000.0,47.8403,47.8534,47.801,47.801,83000.0
2010-12-08 15:40:00,73.03,73.15,73.0,73.14,136300.0,47.801,47.8795,47.7814,47.873,136300.0
2010-12-08 15:50:00,73.14,73.25,73.13,73.15,143600.0,47.873,47.945,47.8665,47.8795,143600.0
2010-12-09 09:30:00,73.24,73.51,72.99,73.04,77700.0,47.9385,48.1152,47.7748,47.8075,77700.0
2010-12-09 09:40:00,73.03,73.1,72.92,72.99,71100.0,47.801,47.8468,47.729,47.7748,71100.0
2010-12-09 09:50:00,73.0,73.1,72.98,73.01,119200.0,47.7814,47.8468,47.7683,47.7879,119200.0
2010-12-09 10:00:00,73.01,73.03,72.66,72.67,133100.0,47.7879,47.801,47.5588,47.5654,133100.0
2010-12-09 10:10:00,72.68,72.68,72.25,72.26,151000.0,47.5719,47.5719,47.2905,47.297,151000.0
2010-12-09 10:20:00,72.26,72.41,72.12,72.34,96300.0,47.297,47.3952,47.2054,47.3494,96300.0
2010-12-09 10:30:00,72.34,72.44,72.25,72.25,81700.0,47.3494,47.4148,47.2905,47.2905,81700.0
2010-12-09 10:40:00,72.25,72.25,72.0,72.08,60300.0,47.2905,47.2905,47.1268,47.1792,60300.0
2010-12-09 10:50:00,72.08,72.09,71.87,72.01,106400.0,47.1792,47.1857,47.0417,47.1334,106400.0
2010-12-09 11:00:00,72.03,72.22,71.99,72.2,32400.0,47.1465,47.2708,47.1203,47.2577,32400.0
2010-12-09 11:10:00,72.2,72.26,72.09,72.09,45100.0,47.2577,47.297,47.1857,47.1857,45100.0
2010-12-09 11:20:00,72.11,72.12,71.95,71.95,51900.0,47.1988,47.2054,47.0941,47.0941,51900.0
2010-12-09 11:30:00,71.96,72.05,71.84,71.99,87000.0,47.1006,47.1595,47.0221,47.1203,87000.0
2010-12-09 11:40:00,71.99,72.0,71.87,71.93,68900.0,47.1203,47.1268,47.0417,47.081,68900.0
2010-12-09 11:50:00,71.94,72.0,71.93,72.0,68300.0,47.0876,47.1268,47.081,47.1268,68300.0
2010-12-09 12:00:00,72.0,72.0,71.9,71.9,84400.0,47.1268,47.1268,47.0614,47.0614,84400.0
2010-12-09 12:10:00,71.91,71.91,71.82,71.88,36500.0,47.0679,47.0679,47.009,47.0483,36500.0
2010-12-09 12:20:00,71.89,72.08,71.89,72.08,112800.0,47.0548,47.1792,47.0548,47.1792,112800.0
2010-12-09 12:30:00,72.09,72.15,72.07,72.13,49400.0,47.1857,47.225,47.1726,47.2119,49400.0
2010-12-09 12:40:00,72.13,72.28,72.12,72.28,32200.0,47.2119,47.3101,47.2054,47.3101,32200.0
2010-12-09 12:50:00,72.27,72.36,72.18,72.25,103200.0,47.3035,47.3625,47.2446,47.2905,103200.0
2010-12-09 13:00:00,72.26,72.42,72.23,72.39,81900.0,47.297,47.4017,47.2774,47.3821,81900.0
2010-12-09 13:10:00,72.38,72.4,72.28,72.29,49100.0,47.3755,47.3886,47.3101,47.3166,49100.0
2010-12-09 13:20:00,72.28,72.37,72.26,72.35,47100.0,47.3101,47.369,47.297,47.3559,47100.0
2010-12-09 13:30:00,72.35,72.46,72.28,72.33,36700.0,47.3559,47.4279,47.3101,47.3428,36700.0
2010-12-09 13:40:00,72.34,72.35,72.22,72.31,19700.0,47.3494,47.3559,47.2708,47.3297,19700.0
2010-12-09 13:50:00,72.32,72.4,72.26,72.4,24900.0,47.3363,47.3886,47.297,47.3886,24900.0
2010-12-09 14:00:00,72.4,72.41,72.03,72.11,109000.0,47.3886,47.3952,47.1465,47.1988,109000.0
2010-12-09 14:10:00,72.1,72.1,71.62,71.85,310000.0,47.1923,47.1923,46.8781,47.0286,310000.0
2010-12-09 14:20:00,71.84,72.3,71.81,72.28,169000.0,47.0221,47.3232,47.0025,47.3101,169000.0
2010-12-09 14:30:00,72.28,72.35,72.2,72.29,72200.0,47.3101,47.3559,47.2577,47.3166,72200.0
2010-12-09 14:40:00,72.29,72.43,72.28,72.31,69800.0,47.3166,47.4083,47.3101,47.3297,69800.0
2010-12-09 14:50:00,72.31,72.47,72.25,72.46,57900.0,47.3297,47.4345,47.2905,47.4279,57900.0
2010-12-09 15:00:00,72.46,72.57,72.4,72.45,104100.0,47.4279,47.4999,47.3886,47.4214,104100.0
2010-12-09 15:10:00,72.45,72.47,72.32,72.4,98500.0,47.4214,47.4345,47.3363,47.3886,98500.0
2010-12-09 15:20:00,72.4,72.51,72.32,72.47,150200.0,47.3886,47.4606,47.3363,47.4345,150200.0
2010-12-09 15:30:00,72.48,72.55,72.35,72.54,139500.0,47.441,47.4868,47.3559,47.4803,139500.0
2010-12-09 15:40:00,72.54,72.83,72.54,72.75,235200.0,47.4803,47.6701,47.4803,47.6177,235200.0
2010-12-09 15:50:00,72.76,72.78,72.68,72.76,238100.0,47.6243,47.6374,47.5719,47.6243,238100.0
2010-12-10 09:30:00,72.9,73.12,72.88,72.95,120700.0,47.7159,47.8599,47.7028,47.7486,120700.0
2010-12-10 09:40:00,72.96,73.04,72.63,72.63,94700.0,47.7552,47.8075,47.5392,47.5392,94700.0
2010-12-10 09:50:00,72.63,72.88,72.56,72.85,75800.0,47.5392,47.7028,47.4934,47.6832,75800.0
2010-12-10 10:00:00,72.85,72.91,72.64,72.65,100700.0,47.6832,47.7225,47.5457,47.5523,100700.0
2010-12-10 10:10:00,72.65,72.76,72.61,72.76,125700.0,47.5523,47.6243,47.5261,47.6243,125700.0
2010-12-10 10:20:00,72.75,72.97,72.75,72.93,115800.0,47.6177,47.7617,47.6177,47.7355,115800.0
2010-12-10 10:30:00,72.93,73.04,72.81,72.82,66900.0,47.7355,47.8075,47.657,47.6635,66900.0
2010-12-10 10:40:00,72.83,72.97,72.79,72.9,35700.0,47.6701,47.7617,47.6439,47.7159,35700.0
2010-12-10 10:50:00,72.89,72.91,72.78,72.79,27200.0,47.7094,47.7225,47.6374,47.6439,27200.0
2010-12-10 11:00:00,72.79,72.84,72.73,72.81,23900.0,47.6439,47.6766,47.6046,47.657,23900.0
2010-12-10 11:10:00,72.81,72.83,72.74,72.8,28400.0,47.657,47.6701,47.6112,47.6505,28400.0
2010-12-10 11:20:00,72.81,72.81,72.67,72.67,33400.0,47.657,47.657,47.5654,47.5654,33400.0
2010-12-10 11:30:00,72.69,72.76,72.6,72.71,51600.0,47.5785,47.6243,47.5195,47.5915,51600.0
2010-12-10 11:40:00,72.72,72.78,72.69,72.77,41000.0,47.5981,47.6374,47.5785,47.6308,41000.0
2010-12-10 11:50:00,72.8,72.94,72.68,72.93,46000.0,47.6505,47.7421,47.5719,47.7355,46000.0
2010-12-10 12:00:00,72.93,72.95,72.82,72.88,38000.0,47.7355,47.7486,47.6635,47.7028,38000.0
2010-12-10 12:10:00,72.89,72.93,72.87,72.88,18800.0,47.7094,47.7355,47.6963,47.7028,18800.0
2010-12-10 12:20:00,72.89,73.06,72.85,72.99,33800.0,47.7094,47.8206,47.6832,47.7748,33800.0
2010-12-10 12:30:00,72.99,73.01,72.86,72.9,21400.0,47.7748,47.7879,47.6897,47.7159,21400.0
2010-12-10 12:40:00,72.9,72.93,72.76,72.8,29300.0,47.7159,47.7355,47.6243,47.6505,29300.0
2010-12-10 12:50:00,72.8,72.85,72.75,72.8,42900.0,47.6505,47.6832,47.6177,47.6505,42900.0
2010-12-10 13:00:00,72.79,72.82,72.76,72.82,17600.0,47.6439,47.6635,47.6243,47.6635,17600.0
2010-12-10 13:10:00,72.83,72.92,72.8,72.89,32500.0,47.6701,47.729,47.6505,47.7094,32500.0
2010-12-10 13:20:00,72.88,72.95,72.86,72.93,33600.0,47.7028,47.7486,47.6897,47.7355,33600.0
2010-12-10 13:30:00,72.92,73.02,72.91,73.02,27400.0,47.729,47.7945,47.7225,47.7945,27400.0
2010-12-10 13:40:00,73.02,73.23,73.0,73.2,84200.0,47.7945,47.9319,47.7814,47.9123,84200.0
2010-12-10 13:50:00,73.19,73.27,73.15,73.26,37600.0,47.9057,47.9581,47.8795,47.9515,37600.0
2010-12-10 14:00:00,73.25,73.26,73.18,73.23,37100.0,47.945,47.9515,47.8992,47.9319,37100.0
2010-12-10 14:10:00,73.22,73.3,73.22,73.28,44800.0,47.9254,47.9777,47.9254,47.9646,44800.0
2010-12-10 14:20:00,73.27,73.36,73.27,73.29,32600.0,47.9581,48.017,47.9581,47.9712,32600.0
2010-12-10 14:30:00,73.29,73.41,73.24,73.4,38300.0,47.9712,48.0497,47.9385,48.0432,38300.0
2010-12-10 14:40:00,73.39,73.49,73.39,73.48,47100.0,48.0366,48.1021,48.0366,48.0955,47100.0
2010-12-10 14:50:00,73.48,73.57,73.47,73.54,47000.0,48.0955,48.1544,48.089,48.1348,47000.0
2010-12-10 15:00:00,73.54,73.62,73.5,73.61,94700.0,48.1348,48.1872,48.1086,48.1806,94700.0
2010-12-10 15:10:00,73.61,73.62,73.5,73.52,63800.0,48.1806,48.1872,48.1086,48.1217,63800.0
2010-12-10 15:20:00,73.52,73.6,73.52,73.6,65100.0,48.1217,48.1741,48.1217,48.1741,65100.0
2010-12-10 15:30:00,73.6,73.74,73.56,73.72,112400.0,48.1741,48.2657,48.1479,48.2526,112400.0
2010-12-10 15:40:00,73.72,73.73,73.52,73.53,128300.0,48.2526,48.2592,48.1217,48.1283,128300.0
2010-12-10 15:50:00,73.54,73.57,73.24,73.31,361600.0,48.1348,48.1544,47.9385,47.9843,361600.0
2010-12-13 09:30:00,73.22,73.96,73.22,73.73,150900.0,48.0292,48.5146,48.0292,48.3637,150900.0
2010-12-13 09:40:00,73.74,73.98,73.68,73.97,70700.0,48.3702,48.5277,48.3309,48.5211,70700.0
2010-12-13 09:50:00,73.97,74.02,73.91,73.97,80500.0,48.5211,48.5539,48.4818,48.5211,80500.0
2010-12-13 10:00:00,73.96,74.12,73.93,74.09,66000.0,48.5146,48.6195,48.4949,48.5998,66000.0
2010-12-13 10:10:00,74.05,74.08,73.82,73.89,57500.0,48.5736,48.5933,48.4227,48.4686,57500.0
2010-12-13 10:20:00,73.9,74.04,73.87,74.0,49700.0,48.4752,48.567,48.4555,48.5408,49700.0
2010-12-13 10:30:00,74.0,74.06,73.95,73.96,43500.0,48.5408,48.5802,48.508,48.5146,43500.0
2010-12-13 10:40:00,73.98,74.18,73.92,74.16,47400.0,48.5277,48.6589,48.4883,48.6458,47400.0
2010-12-13 10:50:00,74.15,74.25,74.15,74.2,68000.0,48.6392,48.7048,48.6392,48.672,68000.0
2010-12-13 11:00:00,74.19,74.21,73.95,74.06,40900.0,48.6654,48.6785,48.508,48.5802,40900.0
2010-12-13 11:10:00,74.06,74.1,73.98,74.1,45100.0,48.5802,48.6064,48.5277,48.6064,45100.0
2010-12-13 11:20:00,74.09,74.1,73.88,73.88,75600.0,48.5998,48.6064,48.4621,48.4621,75600.0
2010-12-13 11:30:00,73.88,73.99,73.78,73.98,72100.0,48.4621,48.5342,48.3965,48.5277,72100.0
2010-12-13 11:40:00,74.0,74.14,73.97,74.11,41200.0,48.5408,48.6326,48.5211,48.613,41200.0
2010-12-13 11:50:00,74.11,74.14,74.1,74.13,23700.0,48.613,48.6326,48.6064,48.6261,23700.0
2010-12-13 12:00:00,74.14,74.17,74.02,74.02,35300.0,48.6326,48.6523,48.5539,48.5539,35300.0
2010-12-13 12:10:00,74.03,74.17,74.01,74.16,36300.0,48.5605,48.6523,48.5474,48.6458,36300.0
2010-12-13 12:20:00,74.15,74.15,74.02,74.02,26600.0,48.6392,48.6392,48.5539,48.5539,26600.0
2010-12-13 12:30:00,74.02,74.18,74.02,74.11,18800.0,48.5539,48.6589,48.5539,48.613,18800.0
2010-12-13 12:40:00,74.11,74.15,74.1,74.14,29900.0,48.613,48.6392,48.6064,48.6326,29900.0
2010-12-13 12:50:00,74.14,74.17,74.11,74.14,31800.0,48.6326,48.6523,48.613,48.6326,31800.0
2010-12-13 13:00:00,74.15,74.23,74.14,74.23,25500.0,48.6392,48.6917,48.6326,48.6917,25500.0
2010-12-13 13:10:00,74.23,74.25,74.2,74.23,28500.0,48.6917,48.7048,48.672,48.6917,28500.0
2010-12-13 13:20:00,74.24,74.26,74.21,74.25,36500.0,48.6982,48.7113,48.6785,48.7048,36500.0
2010-12-13 13:30:00,74.25,74.3,74.23,74.29,34300.0,48.7048,48.7376,48.6917,48.731,34300.0
2010-12-13 13:40:00,74.3,74.33,74.26,74.31,33400.0,48.7376,48.7573,48.7113,48.7441,33400.0
2010-12-13 13:50:00,74.3,74.39,74.29,74.38,31300.0,48.7376,48.7966,48.731,48.7901,31300.0
2010-12-13 14:00:00,74.36,74.41,74.3,74.36,47600.0,48.7769,48.8097,48.7376,48.7769,47600.0
2010-12-13 14:10:00,74.36,74.4,74.33,74.39,39600.0,48.7769,48.8032,48.7573,48.7966,39600.0
2010-12-13 14:20:00,74.38,74.45,74.28,74.36,45900.0,48.7901,48.836,48.7245,48.7769,45900.0
2010-12-13 14:30:00,74.36,74.5,74.36,74.49,48800.0,48.7769,48.8688,48.7769,48.8622,48800.0
2010-12-13 14:40:00,74.49,74.56,74.48,74.52,62500.0,48.8622,48.9081,48.8557,48.8819,62500.0
2010-12-13 14:50:00,74.51,74.57,74.42,74.43,60200.0,48.8753,48.9147,48.8163,48.8229,60200.0
2010-12-13 15:00:00,74.45,74.47,74.28,74.29,39400.0,48.836,48.8491,48.7245,48.731,39400.0
2010-12-13 15:10:00,74.28,74.3,74.16,74.24,56800.0,48.7245,48.7376,48.6458,48.6982,56800.0
2010-12-13 15:20:00,74.23,74.28,74.16,74.16,56000.0,48.6917,48.7245,48.6458,48.6458,56000.0
2010-12-13 15:30:00,74.16,74.19,74.0,74.19,64800.0,48.6458,48.6654,48.5408,48.6654,64800.0
2010-12-13 15:40:00,74.19,74.19,73.81,73.88,174800.0,48.6654,48.6654,48.4162,48.4621,174800.0
2010-12-13 15:50:00,73.88,73.91,73.65,73.83,252500.0,48.4621,48.4818,48.3112,48.4293,252500.0
2010-12-14 09:30:00,73.61,73.99,73.39,73.57,160000.0,48.285,48.5342,48.1407,48.2587,160000.0
2010-12-14 09:40:00,73.52,73.54,73.22,73.35,150400.0,48.2259,48.2391,48.0292,48.1144,150400.0
2010-12-14 09:50:00,73.38,73.43,73.27,73.33,121700.0,48.1341,48.1669,48.0619,48.1013,121700.0
2010-12-14 10:00:00,73.34,73.36,73.24,73.33,128800.0,48.1079,48.121,48.0423,48.1013,128800.0
2010-12-14 10:10:00,73.33,73.46,73.31,73.43,43000.0,48.1013,48.1866,48.0882,48.1669,43000.0
2010-12-14 10:20:00,73.44,73.5,73.35,73.48,17100.0,48.1735,48.2128,48.1144,48.1997,17100.0
2010-12-14 10:30:00,73.48,73.59,73.45,73.55,23500.0,48.1997,48.2719,48.18,48.2456,23500.0
2010-12-14 10:40:00,73.56,73.58,73.39,73.39,25200.0,48.2522,48.2653,48.1407,48.1407,25200.0
2010-12-14 10:50:00,73.39,73.57,73.38,73.38,40500.0,48.1407,48.2587,48.1341,48.1341,40500.0
2010-12-14 11:00:00,73.38,73.59,73.37,73.56,47500.0,48.1341,48.2719,48.1275,48.2522,47500.0
2010-12-14 11:10:00,73.56,73.77,73.54,73.74,31600.0,48.2522,48.3899,48.2391,48.3702,31600.0
2010-12-14 11:20:00,73.73,73.85,73.55,73.82,44000.0,48.3637,48.4424,48.2456,48.4227,44000.0
2010-12-14 11:30:00,73.82,74.08,73.77,74.08,79500.0,48.4227,48.5933,48.3899,48.5933,79500.0
2010-12-14 11:40:00,74.08,74.21,74.06,74.1,104800.0,48.5933,48.6785,48.5802,48.6064,104800.0
2010-12-14 11:50:00,74.1,74.14,74.05,74.08,39000.0,48.6064,48.6326,48.5736,48.5933,39000.0
2010-12-14 12:00:00,74.09,74.11,74.07,74.08,19600.0,48.5998,48.613,48.5867,48.5933,19600.0
2010-12-14 12:10:00,74.08,74.1,73.94,73.94,30900.0,48.5933,48.6064,48.5014,48.5014,30900.0
2010-12-14 12:20:00,73.96,73.96,73.85,73.88,41000.0,48.5146,48.5146,48.4424,48.4621,41000.0
2010-12-14 12:30:00,73.88,73.9,73.77,73.9,39600.0,48.4621,48.4752,48.3899,48.4752,39600.0
2010-12-14 12:40:00,73.9,74.0,73.9,74.0,34600.0,48.4752,48.5408,48.4752,48.5408,34600.0
2010-12-14 12:50:00,73.99,74.1,73.97,74.02,26400.0,48.5342,48.6064,48.5211,48.5539,26400.0
2010-12-14 13:00:00,74.02,74.11,73.98,74.09,24000.0,48.5539,48.613,48.5277,48.5998,24000.0
2010-12-14 13:10:00,74.1,74.1,74.0,74.0,20500.0,48.6064,48.6064,48.5408,48.5408,20500.0
2010-12-14 13:20:00,74.0,74.01,73.94,73.96,10000.0,48.5408,48.5474,48.5014,48.5146,10000.0
2010-12-14 13:30:00,73.95,73.95,73.9,73.94,10400.0,48.508,48.508,48.4752,48.5014,10400.0
2010-12-14 13:40:00,73.93,74.02,73.9,74.01,42800.0,48.4949,48.5539,48.4752,48.5474,42800.0
2010-12-14 13:50:00,74.01,74.11,74.0,74.1,53900.0,48.5474,48.613,48.5408,48.6064,53900.0
2010-12-14 14:00:00,74.1,74.14,74.07,74.09,65100.0,48.6064,48.6326,48.5867,48.5998,65100.0
2010-12-14 14:10:00,74.1,74.3,74.07,74.26,83800.0,48.6064,48.7376,48.5867,48.7113,83800.0
2010-12-14 14:20:00,74.26,74.3,73.91,73.98,176600.0,48.7113,48.7376,48.4818,48.5277,176600.0
2010-12-14 14:30:00,73.98,73.99,73.79,73.79,98500.0,48.5277,48.5342,48.403,48.403,98500.0
2010-12-14 14:40:00,73.78,73.8,73.61,73.65,63600.0,48.3965,48.4096,48.285,48.3112,63600.0
2010-12-14 14:50:00,73.66,73.69,73.58,73.67,36900.0,48.3178,48.3375,48.2653,48.3243,36900.0
2010-12-14 15:00:00,73.68,73.75,73.62,73.7,63600.0,48.3309,48.3768,48.2915,48.344,63600.0
2010-12-14 15:10:00,73.68,73.71,73.54,73.54,71500.0,48.3309,48.3506,48.2391,48.2391,71500.0
2010-12-14 15:20:00,73.53,73.57,73.37,73.45,67600.0,48.2325,48.2587,48.1275,48.18,67600.0
2010-12-14 15:30:00,73.45,73.51,73.27,73.32,114300.0,48.18,48.2194,48.0619,48.0947,114300.0
2010-12-14 15:40:00,73.33,73.48,73.29,73.38,84800.0,48.1013,48.1997,48.0751,48.1341,84800.0
2010-12-14 15:50:00,73.39,73.6,73.38,73.57,109100.0,48.1407,48.2784,48.1341,48.2587,109100.0
2010-12-15 09:30:00,73.29,73.96,73.22,73.81,79100.0,48.0751,48.5146,48.0292,48.4162,79100.0
2010-12-15 09:40:00,73.82,73.82,73.43,73.46,30100.0,48.4227,48.4227,48.1669,48.1866,30100.0
2010-12-15 09:50:00,73.45,73.51,73.31,73.48,39900.0,48.18,48.2194,48.0882,48.1997,39900.0
2010-12-15 10:00:00,73.51,73.66,73.45,73.46,75000.0,48.2194,48.3178,48.18,48.1866,75000.0
2010-12-15 10:10:00,73.45,73.59,73.45,73.49,51900.0,48.18,48.2719,48.18,48.2063,51900.0
2010-12-15 10:20:00,73.48,73.55,73.44,73.49,34200.0,48.1997,48.2456,48.1735,48.2063,34200.0
2010-12-15 10:30:00,73.51,73.92,73.49,73.84,126200.0,48.2194,48.4883,48.2063,48.4358,126200.0
2010-12-15 10:40:00,73.84,73.85,73.64,73.73,60600.0,48.4358,48.4424,48.3047,48.3637,60600.0
2010-12-15 10:50:00,73.74,73.75,73.5,73.52,56700.0,48.3702,48.3768,48.2128,48.2259,56700.0
2010-12-15 11:00:00,73.52,73.59,73.46,73.52,40600.0,48.2259,48.2719,48.1866,48.2259,40600.0
2010-12-15 11:10:00,73.52,73.52,73.23,73.24,36100.0,48.2259,48.2259,48.0357,48.0423,36100.0
2010-12-15 11:20:00,73.26,73.29,73.15,73.27,46100.0,48.0554,48.0751,47.9832,48.0619,46100.0
2010-12-15 11:30:00,73.29,73.36,73.23,73.3,26100.0,48.0751,48.121,48.0357,48.0816,26100.0
2010-12-15 11:40:00,73.29,73.37,73.26,73.37,24600.0,48.0751,48.1275,48.0554,48.1275,24600.0
2010-12-15 11:50:00,73.36,73.38,73.3,73.33,18900.0,48.121,48.1341,48.0816,48.1013,18900.0
2010-12-15 12:00:00,73.34,73.4,73.25,73.25,20800.0,48.1079,48.1472,48.0488,48.0488,20800.0
2010-12-15 12:10:00,73.25,73.25,73.09,73.18,29000.0,48.0488,48.0488,47.9439,48.0029,29000.0
2010-12-15 12:20:00,73.19,73.22,73.15,73.21,23400.0,48.0095,48.0292,47.9832,48.0226,23400.0
2010-12-15 12:30:00,73.2,73.2,73.07,73.1,23200.0,48.016,48.016,47.9308,47.9504,23200.0
2010-12-15 12:40:00,73.11,73.25,73.1,73.23,45800.0,47.957,48.0488,47.9504,48.0357,45800.0
2010-12-15 12:50:00,73.23,73.28,73.14,73.25,37100.0,48.0357,48.0685,47.9767,48.0488,37100.0
2010-12-15 13:00:00,73.25,73.32,73.15,73.32,28000.0,48.0488,48.0947,47.9832,48.0947,28000.0
2010-12-15 13:10:00,73.35,73.43,73.29,73.34,19900.0,48.1144,48.1669,48.0751,48.1079,19900.0
2010-12-15 13:20:00,73.32,73.43,73.24,73.4,24300.0,48.0947,48.1669,48.0423,48.1472,24300.0
2010-12-15 13:30:00,73.4,73.44,73.27,73.32,31600.0,48.1472,48.1735,48.0619,48.0947,31600.0
2010-12-15 13:40:00,73.35,73.47,73.29,73.46,33900.0,48.1144,48.1931,48.0751,48.1866,33900.0
2010-12-15 13:50:00,73.47,73.58,73.38,73.54,34900.0,48.1931,48.2653,48.1341,48.2391,34900.0
2010-12-15 14:00:00,73.57,73.6,73.48,73.5,35300.0,48.2587,48.2784,48.1997,48.2128,35300.0
2010-12-15 14:10:00,73.5,73.6,73.39,73.58,58200.0,48.2128,48.2784,48.1407,48.2653,58200.0
2010-12-15 14:20:00,73.58,73.58,73.33,73.48,82300.0,48.2653,48.2653,48.1013,48.1997,82300.0
2010-12-15 14:30:00,73.47,73.48,73.32,73.43,79400.0,48.1931,48.1997,48.0947,48.1669,79400.0
2010-12-15 14:40:00,73.44,73.56,73.38,73.49,40000.0,48.1735,48.2522,48.1341,48.2063,40000.0
2010-12-15 14:50:00,73.48,73.48,73.29,73.37,39400.0,48.1997,48.1997,48.0751,48.1275,39400.0
2010-12-15 15:00:00,73.36,73.53,73.35,73.46,47200.0,48.121,48.2325,48.1144,48.1866,47200.0
2010-12-15 15:10:00,73.46,73.46,73.36,73.45,45300.0,48.1866,48.1866,48.121,48.18,45300.0
2010-12-15 15:20:00,73.45,73.67,73.43,73.54,58600.0,48.18,48.3243,48.1669,48.2391,58600.0
2010-12-15 15:30:00,73.53,73.63,73.5,73.61,100300.0,48.2325,48.2981,48.2128,48.285,100300.0
2010-12-15 15:40:00,73.61,73.7,73.56,73.62,201200.0,48.285,48.344,48.2522,48.2915,201200.0
2010-12-15 15:50:00,73.62,73.66,72.81,73.2,769200.0,48.2915,48.3178,47.7602,48.016,769200.0
2010-12-16 09:30:00,73.42,73.42,73.0,73.28,137700.0,48.1603,48.1603,47.8848,48.0685,137700.0
2010-12-16 09:40:00,73.28,73.32,73.01,73.02,92800.0,48.0685,48.0947,47.8914,47.898,92800.0
2010-12-16 09:50:00,73.02,73.07,72.77,72.8,123800.0,47.898,47.9308,47.734,47.7536,123800.0
2010-12-16 10:00:00,72.8,73.04,72.8,72.94,139500.0,47.7536,47.9111,47.7536,47.8455,139500.0
2010-12-16 10:10:00,72.94,73.05,72.82,72.96,78900.0,47.8455,47.9176,47.7668,47.8586,78900.0
2010-12-16 10:20:00,72.94,73.15,72.8,72.8,52700.0,47.8455,47.9832,47.7536,47.7536,52700.0
2010-12-16 10:30:00,72.79,72.93,72.68,72.84,45900.0,47.7471,47.8389,47.6749,47.7799,45900.0
2010-12-16 10:40:00,72.81,73.02,72.8,73.01,39200.0,47.7602,47.898,47.7536,47.8914,39200.0
2010-12-16 10:50:00,73.02,73.02,72.83,72.96,42500.0,47.898,47.898,47.7733,47.8586,42500.0
2010-12-16 11:00:00,72.97,72.97,72.82,72.89,51700.0,47.8652,47.8652,47.7668,47.8127,51700.0
2010-12-16 11:10:00,72.89,73.05,72.86,72.99,81200.0,47.8127,47.9176,47.793,47.8783,81200.0
2010-12-16 11:20:00,73.0,73.09,72.98,73.09,66700.0,47.8848,47.9439,47.8717,47.9439,66700.0
2010-12-16 11:30:00,73.08,73.08,73.0,73.04,34000.0,47.9373,47.9373,47.8848,47.9111,34000.0
2010-12-16 11:40:00,73.03,73.2,73.03,73.11,45800.0,47.9045,48.016,47.9045,47.957,45800.0
2010-12-16 11:50:00,73.11,73.21,73.1,73.14,28100.0,47.957,48.0226,47.9504,47.9767,28100.0
2010-12-16 12:00:00,73.13,73.18,73.1,73.15,22800.0,47.9701,48.0029,47.9504,47.9832,22800.0
2010-12-16 12:10:00,73.16,73.23,73.13,73.22,37500.0,47.9898,48.0357,47.9701,48.0292,37500.0
2010-12-16 12:20:00,73.22,73.27,73.21,73.24,29700.0,48.0292,48.0619,48.0226,48.0423,29700.0
2010-12-16 12:30:00,73.23,73.28,73.2,73.24,24400.0,48.0357,48.0685,48.016,48.0423,24400.0
2010-12-16 12:40:00,73.23,73.31,73.21,73.25,15500.0,48.0357,48.0882,48.0226,48.0488,15500.0
2010-12-16 12:50:00,73.25,73.37,73.24,73.3,19000.0,48.0488,48.1275,48.0423,48.0816,19000.0
2010-12-16 13:00:00,73.32,73.36,73.28,73.35,17400.0,48.0947,48.121,48.0685,48.1144,17400.0
2010-12-16 13:10:00,73.35,73.35,73.22,73.27,28100.0,48.1144,48.1144,48.0292,48.0619,28100.0
2010-12-16 13:20:00,73.26,73.28,73.1,73.12,63300.0,48.0554,48.0685,47.9504,47.9636,63300.0
2010-12-16 13:30:00,73.12,73.17,73.09,73.14,87000.0,47.9636,47.9964,47.9439,47.9767,87000.0
2010-12-16 13:40:00,73.14,73.22,73.09,73.2,45500.0,47.9767,48.0292,47.9439,48.016,45500.0
2010-12-16 13:50:00,73.21,73.21,73.04,73.05,39400.0,48.0226,48.0226,47.9111,47.9176,39400.0
2010-12-16 14:00:00,73.05,73.21,73.05,73.18,44600.0,47.9176,48.0226,47.9176,48.0029,44600.0
2010-12-16 14:10:00,73.18,73.21,73.06,73.11,50600.0,48.0029,48.0226,47.9242,47.957,50600.0
2010-12-16 14:20:00,73.11,73.24,73.11,73.19,55400.0,47.957,48.0423,47.957,48.0095,55400.0
2010-12-16 14:30:00,73.19,73.28,73.14,73.28,34900.0,48.0095,48.0685,47.9767,48.0685,34900.0
2010-12-16 14:40:00,73.28,73.3,73.19,73.19,28200.0,48.0685,48.0816,48.0095,48.0095,28200.0
2010-12-16 14:50:00,73.19,73.19,73.06,73.11,49700.0,48.0095,48.0095,47.9242,47.957,49700.0
2010-12-16 15:00:00,73.11,73.16,73.08,73.13,65200.0,47.957,47.9898,47.9373,47.9701,65200.0
2010-12-16 15:10:00,73.13,73.16,73.04,73.04,53000.0,47.9701,47.9898,47.9111,47.9111,53000.0
2010-12-16 15:20:00,73.03,73.14,73.03,73.14,55200.0,47.9045,47.9767,47.9045,47.9767,55200.0
2010-12-16 15:30:00,73.14,73.21,73.11,73.18,56200.0,47.9767,48.0226,47.957,48.0029,56200.0
2010-12-16 15:40:00,73.18,73.25,73.15,73.22,66700.0,48.0029,48.0488,47.9832,48.0292,66700.0
2010-12-16 15:50:00,73.21,73.36,73.15,73.34,135900.0,48.0226,48.121,47.9832,48.1079,135900.0
2010-12-17 09:30:00,73.08,73.34,72.95,73.33,888800.0,47.9373,48.1079,47.852,48.1013,888800.0
2010-12-17 09:40:00,73.33,73.35,73.0,73.15,64000.0,48.1013,48.1144,47.8848,47.9832,64000.0
2010-12-17 09:50:00,73.14,73.22,73.06,73.19,51700.0,47.9767,48.0292,47.9242,48.0095,51700.0
2010-12-17 10:00:00,73.22,73.26,73.06,73.1,79000.0,48.0292,48.0554,47.9242,47.9504,79000.0
2010-12-17 10:10:00,73.09,73.2,73.06,73.15,39500.0,47.9439,48.016,47.9242,47.9832,39500.0
2010-12-17 10:20:00,73.17,73.2,73.11,73.12,30500.0,47.9964,48.016,47.957,47.9636,30500.0
2010-12-17 10:30:00,73.12,73.25,73.07,73.12,53600.0,47.9636,48.0488,47.9308,47.9636,53600.0
2010-12-17 10:40:00,73.11,73.13,72.97,73.01,58600.0,47.957,47.9701,47.8652,47.8914,58600.0
2010-12-17 10:50:00,73.05,73.05,72.85,72.89,69200.0,47.9176,47.9176,47.7864,47.8127,69200.0
2010-12-17 11:00:00,72.9,73.0,72.8,72.99,71900.0,47.8192,47.8848,47.7536,47.8783,71900.0
2010-12-17 11:10:00,72.98,73.03,72.96,73.02,46400.0,47.8717,47.9045,47.8586,47.898,46400.0
2010-12-17 11:20:00,73.0,73.15,72.97,73.13,40200.0,47.8848,47.9832,47.8652,47.9701,40200.0
2010-12-17 11:30:00,73.12,73.25,73.12,73.23,37300.0,47.9636,48.0488,47.9636,48.0357,37300.0
2010-12-17 11:40:00,73.23,73.24,73.11,73.19,42600.0,48.0357,48.0423,47.957,48.0095,42600.0
2010-12-17 11:50:00,73.19,73.21,73.15,73.2,89600.0,48.0095,48.0226,47.9832,48.016,89600.0
2010-12-17 12:00:00,73.2,73.2,73.15,73.16,22000.0,48.016,48.016,47.9832,47.9898,22000.0
2010-12-17 12:10:00,73.16,73.18,73.12,73.14,43700.0,47.9898,48.0029,47.9636,47.9767,43700.0
2010-12-17 12:20:00,73.14,73.18,73.11,73.18,70800.0,47.9767,48.0029,47.957,48.0029,70800.0
2010-12-17 12:30:00,73.19,73.32,73.19,73.29,43600.0,48.0095,48.0947,48.0095,48.0751,43600.0
2010-12-17 12:40:00,73.29,73.31,73.2,73.21,15100.0,48.0751,48.0882,48.016,48.0226,15100.0
2010-12-17 12:50:00,73.2,73.23,73.19,73.22,17900.0,48.016,48.0357,48.0095,48.0292,17900.0
2010-12-17 13:00:00,73.22,73.28,73.21,73.24,22600.0,48.0292,48.0685,48.0226,48.0423,22600.0
2010-12-17 13:10:00,73.22,73.33,73.22,73.29,24500.0,48.0292,48.1013,48.0292,48.0751,24500.0
2010-12-17 13:20:00,73.33,73.33,73.15,73.16,19500.0,48.1013,48.1013,47.9832,47.9898,19500.0
2010-12-17 13:30:00,73.19,73.29,73.17,73.23,18700.0,48.0095,48.0751,47.9964,48.0357,18700.0
2010-12-17 13:40:00,73.23,73.3,73.17,73.25,15800.0,48.0357,48.0816,47.9964,48.0488,15800.0
2010-12-17 13:50:00,73.26,73.3,73.19,73.19,14300.0,48.0554,48.0816,48.0095,48.0095,14300.0
2010-12-17 14:00:00,73.2,73.29,73.19,73.25,25900.0,48.016,48.0751,48.0095,48.0488,25900.0
2010-12-17 14:10:00,73.25,73.34,73.2,73.31,19700.0,48.0488,48.1079,48.016,48.0882,19700.0
2010-12-17 14:20:00,73.31,73.43,73.31,73.4,43800.0,48.0882,48.1669,48.0882,48.1472,43800.0
2010-12-17 14:30:00,73.38,73.38,73.25,73.27,16900.0,48.1341,48.1341,48.0488,48.0619,16900.0
2010-12-17 14:40:00,73.27,73.34,73.26,73.34,18500.0,48.0619,48.1079,48.0554,48.1079,18500.0
2010-12-17 14:50:00,73.35,73.36,73.22,73.24,73600.0,48.1144,48.121,48.0292,48.0423,73600.0
2010-12-17 15:00:00,73.25,73.27,73.15,73.17,45300.0,48.0488,48.0619,47.9832,47.9964,45300.0
2010-12-17 15:10:00,73.17,73.24,73.11,73.2,54500.0,47.9964,48.0423,47.957,48.016,54500.0
2010-12-17 15:20:00,73.19,73.2,73.1,73.12,47500.0,48.0095,48.016,47.9504,47.9636,47500.0
2010-12-17 15:30:00,73.13,73.14,73.04,73.13,102100.0,47.9701,47.9767,47.9111,47.9701,102100.0
2010-12-17 15:40:00,73.14,73.17,73.06,73.11,118900.0,47.9767,47.9964,47.9242,47.957,118900.0
2010-12-17 15:50:00,73.11,73.16,73.03,73.1,161100.0,47.957,47.9898,47.9045,47.9504,161100.0
2010-12-20 09:30:00,73.21,73.31,73.0,73.25,44100.0,48.0226,48.0882,47.8848,48.0488,44100.0
2010-12-20 09:40:00,73.22,73.41,73.21,73.32,61300.0,48.0292,48.1538,48.0226,48.0947,61300.0
2010-12-20 09:50:00,73.34,73.37,73.21,73.28,51300.0,48.1079,48.1275,48.0226,48.0685,51300.0
2010-12-20 10:00:00,73.29,73.36,73.18,73.18,67300.0,48.0751,48.121,48.0029,48.0029,67300.0
2010-12-20 10:10:00,73.19,73.19,72.85,72.97,57300.0,48.0095,48.0095,47.7864,47.8652,57300.0
2010-12-20 10:20:00,72.97,73.08,72.92,72.95,27600.0,47.8652,47.9373,47.8324,47.852,27600.0
2010-12-20 10:30:00,72.95,73.16,72.95,73.1,28200.0,47.852,47.9898,47.852,47.9504,28200.0
2010-12-20 10:40:00,73.1,73.23,73.09,73.19,24800.0,47.9504,48.0357,47.9439,48.0095,24800.0
2010-12-20 10:50:00,73.17,73.28,73.17,73.24,55400.0,47.9964,48.0685,47.9964,48.0423,55400.0
2010-12-20 11:00:00,73.25,73.31,73.17,73.17,41200.0,48.0488,48.0882,47.9964,47.9964,41200.0
2010-12-20 11:10:00,73.17,73.28,73.15,73.15,23700.0,47.9964,48.0685,47.9832,47.9832,23700.0
2010-12-20 11:20:00,73.15,73.24,73.1,73.2,78600.0,47.9832,48.0423,47.9504,48.016,78600.0
2010-12-20 11:30:00,73.2,73.24,73.18,73.24,17500.0,48.016,48.0423,48.0029,48.0423,17500.0
2010-12-20 11:40:00,73.25,73.31,73.19,73.31,28900.0,48.0488,48.0882,48.0095,48.0882,28900.0
2010-12-20 11:50:00,73.32,73.34,73.31,73.32,10400.0,48.0947,48.1079,48.0882,48.0947,10400.0
2010-12-20 12:00:00,73.32,73.36,73.3,73.32,28100.0,48.0947,48.121,48.0816,48.0947,28100.0
2010-12-20 12:10:00,73.31,73.37,73.3,73.36,35200.0,48.0882,48.1275,48.0816,48.121,35200.0
2010-12-20 12:20:00,73.37,73.4,73.28,73.36,15700.0,48.1275,48.1472,48.0685,48.121,15700.0
2010-12-20 12:30:00,73.36,73.4,73.31,73.35,23800.0,48.121,48.1472,48.0882,48.1144,23800.0
2010-12-20 12:40:00,73.37,73.43,73.31,73.41,21000.0,48.1275,48.1669,48.0882,48.1538,21000.0
2010-12-20 12:50:00,73.42,73.5,73.39,73.47,21700.0,48.1603,48.2128,48.1407,48.1931,21700.0
2010-12-20 13:00:00,73.5,73.56,73.47,73.51,28100.0,48.2128,48.2522,48.1931,48.2194,28100.0
2010-12-20 13:10:00,73.5,73.64,73.5,73.62,31600.0,48.2128,48.3047,48.2128,48.2915,31600.0
2010-12-20 13:20:00,73.62,73.72,73.6,73.7,19900.0,48.2915,48.3571,48.2784,48.344,19900.0
2010-12-20 13:30:00,73.7,73.73,73.66,73.69,31100.0,48.344,48.3637,48.3178,48.3375,31100.0
2010-12-20 13:40:00,73.69,73.72,73.68,73.7,21300.0,48.3375,48.3571,48.3309,48.344,21300.0
2010-12-20 13:50:00,73.7,73.72,73.67,73.69,17200.0,48.344,48.3571,48.3243,48.3375,17200.0
2010-12-20 14:00:00,73.69,73.84,73.69,73.82,33800.0,48.3375,48.4358,48.3375,48.4227,33800.0
2010-12-20 14:10:00,73.82,73.96,73.77,73.91,30100.0,48.4227,48.5146,48.3899,48.4818,30100.0
2010-12-20 14:20:00,73.92,74.01,73.86,73.88,35200.0,48.4883,48.5474,48.449,48.4621,35200.0
2010-12-20 14:30:00,73.87,73.96,73.87,73.89,25600.0,48.4555,48.5146,48.4555,48.4686,25600.0
2010-12-20 14:40:00,73.89,73.92,73.85,73.85,35100.0,48.4686,48.4883,48.4424,48.4424,35100.0
2010-12-20 14:50:00,73.85,74.0,73.84,74.0,72400.0,48.4424,48.5408,48.4358,48.5408,72400.0
2010-12-20 15:00:00,74.0,74.02,73.88,73.94,50100.0,48.5408,48.5539,48.4621,48.5014,50100.0
2010-12-20 15:10:00,73.94,74.01,73.9,73.95,76700.0,48.5014,48.5474,48.4752,48.508,76700.0
2010-12-20 15:20:00,73.96,73.99,73.92,73.95,75600.0,48.5146,48.5342,48.4883,48.508,75600.0
2010-12-20 15:30:00,73.96,74.08,73.96,74.03,141900.0,48.5146,48.5933,48.5146,48.5605,141900.0
2010-12-20 15:40:00,74.03,74.04,73.93,73.99,122800.0,48.5605,48.567,48.4949,48.5342,122800.0
2010-12-20 15:50:00,73.99,74.08,73.95,73.97,155700.0,48.5342,48.5933,48.508,48.5211,155700.0
2010-12-21 09:30:00,74.14,74.5,74.13,74.3,99400.0,48.6326,48.8688,48.6261,48.7376,99400.0
2010-12-21 09:40:00,74.3,74.3,74.15,74.27,47700.0,48.7376,48.7376,48.6392,48.7179,47700.0
2010-12-21 09:50:00,74.27,74.31,74.04,74.09,100000.0,48.7179,48.7441,48.567,48.5998,100000.0
2010-12-21 10:00:00,74.12,74.33,74.11,74.31,53300.0,48.6195,48.7573,48.613,48.7441,53300.0
2010-12-21 10:10:00,74.33,74.47,74.31,74.45,52400.0,48.7573,48.8491,48.7441,48.836,52400.0
2010-12-21 10:20:00,74.46,74.57,74.45,74.48,71600.0,48.8425,48.9147,48.836,48.8557,71600.0
2010-12-21 10:30:00,74.47,74.64,74.45,74.51,88600.0,48.8491,48.9606,48.836,48.8753,88600.0
2010-12-21 10:40:00,74.51,74.53,74.37,74.39,53600.0,48.8753,48.8885,48.7835,48.7966,53600.0
2010-12-21 10:50:00,74.39,74.55,74.39,74.5,41700.0,48.7966,48.9016,48.7966,48.8688,41700.0
2010-12-21 11:00:00,74.5,74.53,74.42,74.46,40800.0,48.8688,48.8885,48.8163,48.8425,40800.0
2010-12-21 11:10:00,74.46,74.53,74.42,74.52,39000.0,48.8425,48.8885,48.8163,48.8819,39000.0
2010-12-21 11:20:00,74.53,74.65,74.53,74.61,33600.0,48.8885,48.9672,48.8885,48.9409,33600.0
2010-12-21 11:30:00,74.62,74.83,74.62,74.78,144600.0,48.9475,49.0852,48.9475,49.0524,144600.0
2010-12-21 11:40:00,74.79,74.8,74.64,74.65,38200.0,49.059,49.0656,48.9606,48.9672,38200.0
2010-12-21 11:50:00,74.65,74.72,74.54,74.56,45700.0,48.9672,49.0131,48.895,48.9081,45700.0
2010-12-21 12:00:00,74.57,74.65,74.54,74.62,14500.0,48.9147,48.9672,48.895,48.9475,14500.0
2010-12-21 12:10:00,74.61,74.68,74.57,74.68,20200.0,48.9409,48.9868,48.9147,48.9868,20200.0
2010-12-21 12:20:00,74.68,74.8,74.68,74.72,34200.0,48.9868,49.0656,48.9868,49.0131,34200.0
2010-12-21 12:30:00,74.71,74.78,74.67,74.73,17700.0,49.0065,49.0524,48.9803,49.0196,17700.0
2010-12-21 12:40:00,74.73,74.87,74.73,74.73,73200.0,49.0196,49.1115,49.0196,49.0196,73200.0
2010-12-21 12:50:00,74.73,74.77,74.66,74.73,32000.0,49.0196,49.0459,48.9737,49.0196,32000.0
2010-12-21 13:00:00,74.74,74.74,74.61,74.61,54300.0,49.0262,49.0262,48.9409,48.9409,54300.0
2010-12-21 13:10:00,74.61,74.64,74.55,74.61,39800.0,48.9409,48.9606,48.9016,48.9409,39800.0
2010-12-21 13:20:00,74.6,74.6,74.47,74.47,20600.0,48.9344,48.9344,48.8491,48.8491,20600.0
2010-12-21 13:30:00,74.47,74.52,74.45,74.48,20500.0,48.8491,48.8819,48.836,48.8557,20500.0
2010-12-21 13:40:00,74.48,74.51,74.43,74.43,31100.0,48.8557,48.8753,48.8229,48.8229,31100.0
2010-12-21 13:50:00,74.45,74.5,74.44,74.47,24900.0,48.836,48.8688,48.8294,48.8491,24900.0
2010-12-21 14:00:00,74.48,74.49,74.39,74.42,26000.0,48.8557,48.8622,48.7966,48.8163,26000.0
2010-12-21 14:10:00,74.41,74.49,74.41,74.44,19400.0,48.8097,48.8622,48.8097,48.8294,19400.0
2010-12-21 14:20:00,74.44,74.44,74.35,74.37,45900.0,48.8294,48.8294,48.7704,48.7835,45900.0
2010-12-21 14:30:00,74.37,74.37,74.24,74.31,61700.0,48.7835,48.7835,48.6982,48.7441,61700.0
2010-12-21 14:40:00,74.31,74.35,74.27,74.32,41400.0,48.7441,48.7704,48.7179,48.7507,41400.0
2010-12-21 14:50:00,74.33,74.37,74.29,74.35,39200.0,48.7573,48.7835,48.731,48.7704,39200.0
2010-12-21 15:00:00,74.36,74.45,74.34,74.39,34400.0,48.7769,48.836,48.7638,48.7966,34400.0
2010-12-21 15:10:00,74.39,74.47,74.39,74.43,35800.0,48.7966,48.8491,48.7966,48.8229,35800.0
2010-12-21 15:20:00,74.44,74.54,74.4,74.46,64600.0,48.8294,48.895,48.8032,48.8425,64600.0
2010-12-21 15:30:00,74.46,74.56,74.42,74.51,82100.0,48.8425,48.9081,48.8163,48.8753,82100.0
2010-12-21 15:40:00,74.51,74.55,74.43,74.44,95000.0,48.8753,48.9016,48.8229,48.8294,95000.0
2010-12-21 15:50:00,74.44,74.5,74.41,74.42,104300.0,48.8294,48.8688,48.8097,48.8163,104300.0
2010-12-22 09:30:00,74.84,75.1,74.79,75.0,299300.0,49.0918,49.2623,49.059,49.1968,299300.0
2010-12-22 09:40:00,75.0,75.09,74.9,75.0,125100.0,49.1968,49.2558,49.1312,49.1968,125100.0
2010-12-22 09:50:00,75.01,75.4,74.99,75.31,142300.0,49.2033,49.4591,49.1902,49.4001,142300.0
2010-12-22 10:00:00,75.31,75.32,75.07,75.22,57800.0,49.4001,49.4067,49.2427,49.3411,57800.0
2010-12-22 10:10:00,75.19,75.28,75.1,75.27,89800.0,49.3214,49.3804,49.2623,49.3739,89800.0
2010-12-22 10:20:00,75.23,75.38,75.19,75.35,55700.0,49.3476,49.446,49.3214,49.4263,55700.0
2010-12-22 10:30:00,75.35,75.63,75.32,75.58,101300.0,49.4263,49.61,49.4067,49.5772,101300.0
2010-12-22 10:40:00,75.62,75.79,75.5,75.74,91900.0,49.6034,49.715,49.5247,49.6822,91900.0
2010-12-22 10:50:00,75.73,75.8,75.68,75.77,77500.0,49.6756,49.7215,49.6428,49.7018,77500.0
2010-12-22 11:00:00,75.79,76.0,75.77,76.0,169000.0,49.715,49.8527,49.7018,49.8527,169000.0
2010-12-22 11:10:00,75.98,75.99,75.73,75.87,52500.0,49.8396,49.8462,49.6756,49.7674,52500.0
2010-12-22 11:20:00,75.84,76.15,75.72,76.14,104900.0,49.7478,49.9511,49.669,49.9445,104900.0
2010-12-22 11:30:00,76.14,76.14,75.88,75.99,74800.0,49.9445,49.9445,49.774,49.8462,74800.0
2010-12-22 11:40:00,75.99,76.0,75.95,75.96,22600.0,49.8462,49.8527,49.8199,49.8265,22600.0
2010-12-22 11:50:00,75.96,75.99,75.91,75.96,28000.0,49.8265,49.8462,49.7937,49.8265,28000.0
2010-12-22 12:00:00,75.96,76.06,75.94,76.04,46400.0,49.8265,49.8921,49.8134,49.8789,46400.0
2010-12-22 12:10:00,76.02,76.04,75.94,75.96,33800.0,49.8658,49.8789,49.8134,49.8265,33800.0
2010-12-22 12:20:00,75.96,76.01,75.89,75.9,36900.0,49.8265,49.8593,49.7806,49.7871,36900.0
2010-12-22 12:30:00,75.89,75.92,75.87,75.89,41900.0,49.7806,49.8002,49.7674,49.7806,41900.0
2010-12-22 12:40:00,75.89,75.89,75.78,75.81,45500.0,49.7806,49.7806,49.7084,49.7281,45500.0
2010-12-22 12:50:00,75.8,76.07,75.8,76.06,78900.0,49.7215,49.8986,49.7215,49.8921,78900.0
2010-12-22 13:00:00,76.06,76.07,75.9,75.94,46800.0,49.8921,49.8986,49.7871,49.8134,46800.0
2010-12-22 13:10:00,75.94,76.5,75.88,76.5,111100.0,49.8134,50.1807,49.774,50.1807,111100.0
2010-12-22 13:20:00,76.49,76.6,76.21,76.25,125700.0,50.1741,50.2463,49.9905,50.0167,125700.0
2010-12-22 13:30:00,76.26,76.27,76.04,76.07,39100.0,50.0233,50.0298,49.8789,49.8986,39100.0
2010-12-22 13:40:00,76.07,76.07,75.99,76.02,38100.0,49.8986,49.8986,49.8462,49.8658,38100.0
2010-12-22 13:50:00,76.02,76.08,76.0,76.02,20900.0,49.8658,49.9052,49.8527,49.8658,20900.0
2010-12-22 14:00:00,76.01,76.07,76.0,76.01,29000.0,49.8593,49.8986,49.8527,49.8593,29000.0
2010-12-22 14:10:00,76.02,76.03,75.97,75.97,31800.0,49.8658,49.8724,49.833,49.833,31800.0
2010-12-22 14:20:00,75.97,76.02,75.97,76.0,42400.0,49.833,49.8658,49.833,49.8527,42400.0
2010-12-22 14:30:00,76.0,76.01,75.97,75.97,49100.0,49.8527,49.8593,49.833,49.833,49100.0
2010-12-22 14:40:00,75.97,76.0,75.96,75.99,47800.0,49.833,49.8527,49.8265,49.8462,47800.0
2010-12-22 14:50:00,75.99,76.0,75.93,76.0,69000.0,49.8462,49.8527,49.8068,49.8527,69000.0
2010-12-22 15:00:00,76.0,76.1,75.97,76.1,75100.0,49.8527,49.9183,49.833,49.9183,75100.0
2010-12-22 15:10:00,76.1,76.11,76.04,76.08,52100.0,49.9183,49.9249,49.8789,49.9052,52100.0
2010-12-22 15:20:00,76.09,76.17,76.04,76.04,55700.0,49.9117,49.9642,49.8789,49.8789,55700.0
2010-12-22 15:30:00,76.04,76.09,76.0,76.09,85400.0,49.8789,49.9117,49.8527,49.9117,85400.0
2010-12-22 15:40:00,76.09,76.15,75.99,76.0,121700.0,49.9117,49.9511,49.8462,49.8527,121700.0
2010-12-22 15:50:00,76.0,76.11,75.95,76.06,193300.0,49.8527,49.9249,49.8199,49.8921,193300.0
2010-12-23 09:30:00,76.02,76.33,76.0,76.25,100900.0,49.8658,50.0692,49.8527,50.0167,100900.0
2010-12-23 09:40:00,76.25,76.57,76.22,76.54,113000.0,50.0167,50.2266,49.997,50.2069,113000.0
2010-12-23 09:50:00,76.54,76.98,76.38,76.97,263500.0,50.2069,50.4955,50.102,50.489,263500.0
2010-12-23 10:00:00,76.93,76.93,76.66,76.74,52400.0,50.4628,50.4628,50.2856,50.3381,52400.0
2010-12-23 10:10:00,76.74,76.88,76.67,76.88,103400.0,50.3381,50.43,50.2922,50.43,103400.0
2010-12-23 10:20:00,76.84,77.0,76.75,76.98,76600.0,50.4037,50.5087,50.3447,50.4955,76600.0
2010-12-23 10:30:00,76.98,77.09,76.93,77.06,89600.0,50.4955,50.5677,50.4628,50.548,89600.0
2010-12-23 10:40:00,77.07,77.11,76.98,77.07,52400.0,50.5546,50.5808,50.4955,50.5546,52400.0
2010-12-23 10:50:00,77.07,77.24,77.02,77.21,52000.0,50.5546,50.6661,50.5218,50.6464,52000.0
2010-12-23 11:00:00,77.2,77.21,77.05,77.08,128900.0,50.6399,50.6464,50.5415,50.5611,128900.0
2010-12-23 11:10:00,77.08,77.28,77.08,77.28,42800.0,50.5611,50.6923,50.5611,50.6923,42800.0
2010-12-23 11:20:00,77.29,77.41,77.24,77.36,56500.0,50.6989,50.7776,50.6661,50.7448,56500.0
2010-12-23 11:30:00,77.35,77.43,77.29,77.3,52000.0,50.7383,50.7907,50.6989,50.7055,52000.0
2010-12-23 11:40:00,77.31,77.4,77.29,77.38,27900.0,50.712,50.7711,50.6989,50.7579,27900.0
2010-12-23 11:50:00,77.38,77.54,77.37,77.47,57600.0,50.7579,50.8629,50.7514,50.817,57600.0
2010-12-23 12:00:00,77.48,77.56,77.37,77.42,71300.0,50.8235,50.876,50.7514,50.7842,71300.0
2010-12-23 12:10:00,77.42,77.6,77.42,77.6,76000.0,50.7842,50.9022,50.7842,50.9022,76000.0
2010-12-23 12:20:00,77.6,77.73,77.56,77.66,62900.0,50.9022,50.9875,50.876,50.9416,62900.0
2010-12-23 12:30:00,77.69,77.72,77.62,77.64,24400.0,50.9613,50.981,50.9154,50.9285,24400.0
2010-12-23 12:40:00,77.62,77.65,77.39,77.44,50100.0,50.9154,50.935,50.7645,50.7973,50100.0
2010-12-23 12:50:00,77.43,77.61,77.41,77.57,77600.0,50.7907,50.9088,50.7776,50.8826,77600.0
2010-12-23 13:00:00,77.55,77.58,77.37,77.38,62100.0,50.8694,50.8891,50.7514,50.7579,62100.0
2010-12-23 13:10:00,77.39,77.4,77.3,77.38,35700.0,50.7645,50.7711,50.7055,50.7579,35700.0
2010-12-23 13:20:00,77.38,77.5,77.36,77.5,53100.0,50.7579,50.8366,50.7448,50.8366,53100.0
2010-12-23 13:30:00,77.49,77.57,77.46,77.49,30100.0,50.8301,50.8826,50.8104,50.8301,30100.0
2010-12-23 13:40:00,77.5,77.5,77.39,77.48,23200.0,50.8366,50.8366,50.7645,50.8235,23200.0
2010-12-23 13:50:00,77.49,77.54,77.42,77.42,33900.0,50.8301,50.8629,50.7842,50.7842,33900.0
2010-12-23 14:00:00,77.41,77.43,77.3,77.36,43400.0,50.7776,50.7907,50.7055,50.7448,43400.0
2010-12-23 14:10:00,77.37,77.43,77.33,77.34,37800.0,50.7514,50.7907,50.7251,50.7317,37800.0
2010-12-23 14:20:00,77.35,77.46,77.27,77.35,118400.0,50.7383,50.8104,50.6858,50.7383,118400.0
2010-12-23 14:30:00,77.35,77.42,77.25,77.38,57500.0,50.7383,50.7842,50.6727,50.7579,57500.0
2010-12-23 14:40:00,77.35,77.5,77.33,77.34,46000.0,50.7383,50.8366,50.7251,50.7317,46000.0
2010-12-23 14:50:00,77.35,77.39,77.22,77.29,140900.0,50.7383,50.7645,50.653,50.6989,140900.0
2010-12-23 15:00:00,77.29,77.3,77.23,77.28,66100.0,50.6989,50.7055,50.6595,50.6923,66100.0
2010-12-23 15:10:00,77.28,77.34,77.25,77.31,41800.0,50.6923,50.7317,50.6727,50.712,41800.0
2010-12-23 15:20:00,77.3,77.31,77.23,77.3,86300.0,50.7055,50.712,50.6595,50.7055,86300.0
2010-12-23 15:30:00,77.31,77.31,77.23,77.27,140800.0,50.712,50.712,50.6595,50.6858,140800.0
2010-12-23 15:40:00,77.27,77.33,77.24,77.32,116000.0,50.6858,50.7251,50.6661,50.7186,116000.0
2010-12-23 15:50:00,77.32,77.41,77.25,77.4,198000.0,50.7186,50.7776,50.6727,50.7711,198000.0
2010-12-27 09:30:00,77.25,77.25,76.91,77.02,132800.0,50.6727,50.6727,50.4496,50.5218,132800.0
2010-12-27 09:40:00,77.02,77.05,76.86,76.86,58000.0,50.5218,50.5415,50.4168,50.4168,58000.0
2010-12-27 09:50:00,76.87,76.89,76.81,76.83,66700.0,50.4234,50.4365,50.384,50.3972,66700.0
2010-12-27 10:00:00,76.83,76.88,76.8,76.82,38400.0,50.3972,50.43,50.3775,50.3906,38400.0
2010-12-27 10:10:00,76.82,76.87,76.79,76.8,41100.0,50.3906,50.4234,50.3709,50.3775,41100.0
2010-12-27 10:20:00,76.8,76.86,76.73,76.84,80300.0,50.3775,50.4168,50.3316,50.4037,80300.0
2010-12-27 10:30:00,76.85,76.86,76.72,76.75,47700.0,50.4103,50.4168,50.325,50.3447,47700.0
2010-12-27 10:40:00,76.75,76.79,76.69,76.69,46600.0,50.3447,50.3709,50.3053,50.3053,46600.0
2010-12-27 10:50:00,76.69,76.73,76.64,76.7,26200.0,50.3053,50.3316,50.2725,50.3119,26200.0
2010-12-27 11:00:00,76.7,76.7,76.55,76.55,25600.0,50.3119,50.3119,50.2135,50.2135,25600.0
2010-12-27 11:10:00,76.55,76.67,76.55,76.63,42400.0,50.2135,50.2922,50.2135,50.266,42400.0
2010-12-27 11:20:00,76.63,76.71,76.63,76.7,49500.0,50.266,50.3184,50.266,50.3119,49500.0
2010-12-27 11:30:00,76.71,76.8,76.65,76.76,51700.0,50.3184,50.3775,50.2791,50.3512,51700.0
2010-12-27 11:40:00,76.76,76.78,76.72,76.74,17300.0,50.3512,50.3644,50.325,50.3381,17300.0
2010-12-27 11:50:00,76.73,76.78,76.7,76.78,22700.0,50.3316,50.3644,50.3119,50.3644,22700.0
2010-12-27 12:00:00,76.78,76.92,76.78,76.81,37900.0,50.3644,50.4562,50.3644,50.384,37900.0
2010-12-27 12:10:00,76.82,76.83,76.75,76.79,18500.0,50.3906,50.3972,50.3447,50.3709,18500.0
2010-12-27 12:20:00,76.79,76.8,76.77,76.78,9800.0,50.3709,50.3775,50.3578,50.3644,9800.0
2010-12-27 12:30:00,76.77,76.78,76.68,76.76,14400.0,50.3578,50.3644,50.2988,50.3512,14400.0
2010-12-27 12:40:00,76.76,76.76,76.71,76.76,10800.0,50.3512,50.3512,50.3184,50.3512,10800.0
2010-12-27 12:50:00,76.76,76.77,76.71,76.71,23400.0,50.3512,50.3578,50.3184,50.3184,23400.0
2010-12-27 13:00:00,76.71,76.77,76.69,76.74,26900.0,50.3184,50.3578,50.3053,50.3381,26900.0
2010-12-27 13:10:00,76.74,76.93,76.72,76.92,66500.0,50.3381,50.4628,50.325,50.4562,66500.0
2010-12-27 13:20:00,76.93,77.0,76.92,76.96,44600.0,50.4628,50.5087,50.4562,50.4824,44600.0
2010-12-27 13:30:00,76.95,76.95,76.88,76.9,29400.0,50.4759,50.4759,50.43,50.4431,29400.0
2010-12-27 13:40:00,76.9,76.9,76.86,76.89,25400.0,50.4431,50.4431,50.4168,50.4365,25400.0
2010-12-27 13:50:00,76.89,76.89,76.83,76.87,19700.0,50.4365,50.4365,50.3972,50.4234,19700.0
2010-12-27 14:00:00,76.87,76.93,76.87,76.88,21700.0,50.4234,50.4628,50.4234,50.43,21700.0
2010-12-27 14:10:00,76.88,76.97,76.87,76.93,36700.0,50.43,50.489,50.4234,50.4628,36700.0
2010-12-27 14:20:00,76.93,77.02,76.92,76.92,26700.0,50.4628,50.5218,50.4562,50.4562,26700.0
2010-12-27 14:30:00,76.92,76.92,76.83,76.83,13000.0,50.4562,50.4562,50.3972,50.3972,13000.0
2010-12-27 14:40:00,76.83,76.91,76.82,76.83,16700.0,50.3972,50.4496,50.3906,50.3972,16700.0
2010-12-27 14:50:00,76.83,76.87,76.82,76.87,25200.0,50.3972,50.4234,50.3906,50.4234,25200.0
2010-12-27 15:00:00,76.86,76.93,76.81,76.88,38700.0,50.4168,50.4628,50.384,50.43,38700.0
2010-12-27 15:10:00,76.88,76.92,76.88,76.92,31600.0,50.43,50.4562,50.43,50.4562,31600.0
2010-12-27 15:20:00,76.91,77.01,76.91,77.0,46700.0,50.4496,50.5152,50.4496,50.5087,46700.0
2010-12-27 15:30:00,77.0,77.07,76.99,77.04,74300.0,50.5087,50.5546,50.5021,50.5349,74300.0
2010-12-27 15:40:00,77.04,77.25,77.04,77.24,117100.0,50.5349,50.6727,50.5349,50.6661,117100.0
2010-12-27 15:50:00,77.23,77.3,77.14,77.16,212300.0,50.6595,50.7055,50.6005,50.6136,212300.0
2010-12-28 09:30:00,77.24,77.53,77.24,77.37,66700.0,50.6661,50.8563,50.6661,50.7514,66700.0
2010-12-28 09:40:00,77.35,77.84,77.35,77.81,47000.0,50.7383,51.0597,50.7383,51.04,47000.0
2010-12-28 09:50:00,77.82,77.82,77.57,77.67,31300.0,51.0466,51.0466,50.8826,50.9482,31300.0
2010-12-28 10:00:00,77.65,77.74,77.55,77.6,78800.0,50.935,50.9941,50.8694,50.9022,78800.0
2010-12-28 10:10:00,77.6,77.62,77.53,77.55,44400.0,50.9022,50.9154,50.8563,50.8694,44400.0
2010-12-28 10:20:00,77.58,77.58,77.53,77.53,41000.0,50.8891,50.8891,50.8563,50.8563,41000.0
2010-12-28 10:30:00,77.53,77.7,77.53,77.69,34900.0,50.8563,50.9678,50.8563,50.9613,34900.0
2010-12-28 10:40:00,77.69,77.7,77.49,77.5,28700.0,50.9613,50.9678,50.8301,50.8366,28700.0
2010-12-28 10:50:00,77.49,77.6,77.46,77.53,23200.0,50.8301,50.9022,50.8104,50.8563,23200.0
2010-12-28 11:00:00,77.53,77.56,77.5,77.54,22800.0,50.8563,50.876,50.8366,50.8629,22800.0
2010-12-28 11:10:00,77.56,77.66,77.54,77.59,19400.0,50.876,50.9416,50.8629,50.8957,19400.0
2010-12-28 11:20:00,77.59,77.65,77.57,77.63,20000.0,50.8957,50.935,50.8826,50.9219,20000.0
2010-12-28 11:30:00,77.62,77.69,77.59,77.69,33400.0,50.9154,50.9613,50.8957,50.9613,33400.0
2010-12-28 11:40:00,77.69,77.69,77.59,77.6,23000.0,50.9613,50.9613,50.8957,50.9022,23000.0
2010-12-28 11:50:00,77.6,77.67,77.58,77.6,20300.0,50.9022,50.9482,50.8891,50.9022,20300.0
2010-12-28 12:00:00,77.6,77.66,77.57,77.65,21400.0,50.9022,50.9416,50.8826,50.935,21400.0
2010-12-28 12:10:00,77.66,77.69,77.6,77.64,30800.0,50.9416,50.9613,50.9022,50.9285,30800.0
2010-12-28 12:20:00,77.64,77.7,77.59,77.65,45100.0,50.9285,50.9678,50.8957,50.935,45100.0
2010-12-28 12:30:00,77.65,77.66,77.59,77.59,23100.0,50.935,50.9416,50.8957,50.8957,23100.0
2010-12-28 12:40:00,77.6,77.6,77.55,77.55,27300.0,50.9022,50.9022,50.8694,50.8694,27300.0
2010-12-28 12:50:00,77.56,77.6,77.55,77.55,19500.0,50.876,50.9022,50.8694,50.8694,19500.0
2010-12-28 13:00:00,77.55,77.7,77.55,77.68,65300.0,50.8694,50.9678,50.8694,50.9547,65300.0
2010-12-28 13:10:00,77.68,77.7,77.66,77.68,50300.0,50.9547,50.9678,50.9416,50.9547,50300.0
2010-12-28 13:20:00,77.68,77.69,77.58,77.58,25700.0,50.9547,50.9613,50.8891,50.8891,25700.0
2010-12-28 13:30:00,77.59,77.68,77.59,77.65,27600.0,50.8957,50.9547,50.8957,50.935,27600.0
2010-12-28 13:40:00,77.66,77.66,77.61,77.62,22100.0,50.9416,50.9416,50.9088,50.9154,22100.0
2010-12-28 13:50:00,77.62,77.63,77.61,77.61,17600.0,50.9154,50.9219,50.9088,50.9088,17600.0
2010-12-28 14:00:00,77.61,77.63,77.59,77.6,35100.0,50.9088,50.9219,50.8957,50.9022,35100.0
2010-12-28 14:10:00,77.61,77.61,77.58,77.6,30800.0,50.9088,50.9088,50.8891,50.9022,30800.0
2010-12-28 14:20:00,77.6,77.63,77.58,77.58,28500.0,50.9022,50.9219,50.8891,50.8891,28500.0
2010-12-28 14:30:00,77.58,77.65,77.58,77.6,12200.0,50.8891,50.935,50.8891,50.9022,12200.0
2010-12-28 14:40:00,77.6,77.61,77.59,77.59,17700.0,50.9022,50.9088,50.8957,50.8957,17700.0
2010-12-28 14:50:00,77.59,77.65,77.57,77.65,32600.0,50.8957,50.935,50.8826,50.935,32600.0
2010-12-28 15:00:00,77.65,77.68,77.63,77.66,30100.0,50.935,50.9547,50.9219,50.9416,30100.0
2010-12-28 15:10:00,77.67,77.67,77.63,77.66,22500.0,50.9482,50.9482,50.9219,50.9416,22500.0
2010-12-28 15:20:00,77.66,77.67,77.63,77.64,33800.0,50.9416,50.9482,50.9219,50.9285,33800.0
2010-12-28 15:30:00,77.65,77.67,77.62,77.65,57400.0,50.935,50.9482,50.9154,50.935,57400.0
2010-12-28 15:40:00,77.65,77.7,77.6,77.69,102600.0,50.935,50.9678,50.9022,50.9613,102600.0
2010-12-28 15:50:00,77.68,77.69,77.56,77.59,102700.0,50.9547,50.9613,50.876,50.8957,102700.0
2010-12-29 09:30:00,77.61,77.85,77.53,77.74,58700.0,50.9088,51.0662,50.8563,50.9941,58700.0
2010-12-29 09:40:00,77.73,77.94,77.65,77.92,77800.0,50.9875,51.1253,50.935,51.1121,77800.0
2010-12-29 09:50:00,77.92,77.95,77.68,77.79,31600.0,51.1121,51.1318,50.9547,51.0269,31600.0
2010-12-29 10:00:00,77.78,77.99,77.78,77.92,43400.0,51.0203,51.1581,51.0203,51.1121,43400.0
2010-12-29 10:10:00,77.91,77.97,77.85,77.91,72700.0,51.1056,51.1449,51.0662,51.1056,72700.0
2010-12-29 10:20:00,77.93,77.96,77.87,77.93,76000.0,51.1187,51.1384,51.0793,51.1187,76000.0
2010-12-29 10:30:00,77.93,77.96,77.9,77.96,50700.0,51.1187,51.1384,51.099,51.1384,50700.0
2010-12-29 10:40:00,77.95,77.99,77.95,77.99,33500.0,51.1318,51.1581,51.1318,51.1581,33500.0
2010-12-29 10:50:00,77.98,78.08,77.97,78.07,48200.0,51.1515,51.2171,51.1449,51.2105,48200.0
2010-12-29 11:00:00,78.07,78.18,78.06,78.14,33900.0,51.2105,51.2827,51.204,51.2565,33900.0
2010-12-29 11:10:00,78.14,78.17,78.04,78.17,27900.0,51.2565,51.2761,51.1909,51.2761,27900.0
2010-12-29 11:20:00,78.17,78.22,78.1,78.2,23500.0,51.2761,51.3089,51.2302,51.2958,23500.0
2010-12-29 11:30:00,78.21,78.31,78.16,78.23,78200.0,51.3024,51.368,51.2696,51.3155,78200.0
2010-12-29 11:40:00,78.23,78.24,78.06,78.07,51300.0,51.3155,51.3221,51.204,51.2105,51300.0
2010-12-29 11:50:00,78.08,78.08,77.96,78.06,41600.0,51.2171,51.2171,51.1384,51.204,41600.0
2010-12-29 12:00:00,78.07,78.1,78.05,78.1,20900.0,51.2105,51.2302,51.1974,51.2302,20900.0
2010-12-29 12:10:00,78.11,78.15,78.1,78.12,28600.0,51.2368,51.263,51.2302,51.2433,28600.0
2010-12-29 12:20:00,78.13,78.15,78.1,78.14,17100.0,51.2499,51.263,51.2302,51.2565,17100.0
2010-12-29 12:30:00,78.13,78.25,78.12,78.25,36000.0,51.2499,51.3286,51.2433,51.3286,36000.0
2010-12-29 12:40:00,78.25,78.4,78.25,78.39,61100.0,51.3286,51.427,51.3286,51.4204,61100.0
2010-12-29 12:50:00,78.39,78.49,78.38,78.42,77300.0,51.4204,51.486,51.4139,51.4401,77300.0
2010-12-29 13:00:00,78.43,78.5,78.27,78.29,72000.0,51.4467,51.4926,51.3417,51.3549,72000.0
2010-12-29 13:10:00,78.29,78.35,78.28,78.29,20700.0,51.3549,51.3942,51.3483,51.3549,20700.0
2010-12-29 13:20:00,78.29,78.3,78.21,78.28,14900.0,51.3549,51.3614,51.3024,51.3483,14900.0
2010-12-29 13:30:00,78.25,78.25,78.08,78.11,22500.0,51.3286,51.3286,51.2171,51.2368,22500.0
2010-12-29 13:40:00,78.11,78.21,78.11,78.14,22500.0,51.2368,51.3024,51.2368,51.2565,22500.0
2010-12-29 13:50:00,78.14,78.16,78.1,78.1,18900.0,51.2565,51.2696,51.2302,51.2302,18900.0
2010-12-29 14:00:00,78.11,78.14,78.06,78.12,26300.0,51.2368,51.2565,51.204,51.2433,26300.0
2010-12-29 14:10:00,78.12,78.15,77.99,78.02,39800.0,51.2433,51.263,51.1581,51.1777,39800.0
2010-12-29 14:20:00,78.03,78.17,78.01,78.11,52800.0,51.1843,51.2761,51.1712,51.2368,52800.0
2010-12-29 14:30:00,78.13,78.18,78.13,78.17,23400.0,51.2499,51.2827,51.2499,51.2761,23400.0
2010-12-29 14:40:00,78.16,78.2,78.15,78.15,33200.0,51.2696,51.2958,51.263,51.263,33200.0
2010-12-29 14:50:00,78.15,78.19,78.11,78.13,26200.0,51.263,51.2893,51.2368,51.2499,26200.0
2010-12-29 15:00:00,78.12,78.15,78.06,78.1,138100.0,51.2433,51.263,51.204,51.2302,138100.0
2010-12-29 15:10:00,78.1,78.12,78.07,78.09,22500.0,51.2302,51.2433,51.2105,51.2237,22500.0
2010-12-29 15:20:00,78.08,78.09,78.04,78.06,44200.0,51.2171,51.2237,51.1909,51.204,44200.0
2010-12-29 15:30:00,78.06,78.1,78.01,78.01,49100.0,51.204,51.2302,51.1712,51.1712,49100.0
2010-12-29 15:40:00,78.01,78.09,77.97,78.05,96500.0,51.1712,51.2237,51.1449,51.1974,96500.0
2010-12-29 15:50:00,78.05,78.14,77.93,78.02,104800.0,51.1974,51.2565,51.1187,51.1777,104800.0
2010-12-30 09:30:00,78.0,78.69,77.9,78.64,98900.0,51.1646,51.6172,51.099,51.5844,98900.0
2010-12-30 09:40:00,78.66,78.79,78.4,78.42,64400.0,51.5976,51.6828,51.427,51.4401,64400.0
2010-12-30 09:50:00,78.41,78.47,78.26,78.27,28800.0,51.4336,51.4729,51.3352,51.3417,28800.0
2010-12-30 10:00:00,78.31,78.41,78.06,78.08,41500.0,51.368,51.4336,51.204,51.2171,41500.0
2010-12-30 10:10:00,78.08,78.29,78.0,78.27,67200.0,51.2171,51.3549,51.1646,51.3417,67200.0
2010-12-30 10:20:00,78.25,78.35,78.2,78.31,28000.0,51.3286,51.3942,51.2958,51.368,28000.0
2010-12-30 10:30:00,78.28,78.48,78.27,78.42,56000.0,51.3483,51.4795,51.3417,51.4401,56000.0
2010-12-30 10:40:00,78.41,78.41,78.22,78.33,28300.0,51.4336,51.4336,51.3089,51.3811,28300.0
2010-12-30 10:50:00,78.32,78.36,78.23,78.29,61200.0,51.3745,51.4008,51.3155,51.3549,61200.0
2010-12-30 11:00:00,78.28,78.34,78.26,78.29,50700.0,51.3483,51.3876,51.3352,51.3549,50700.0
2010-12-30 11:10:00,78.29,78.31,78.17,78.25,204700.0,51.3549,51.368,51.2761,51.3286,204700.0
2010-12-30 11:20:00,78.25,78.35,78.11,78.13,76600.0,51.3286,51.3942,51.2368,51.2499,76600.0
2010-12-30 11:30:00,78.13,78.27,78.12,78.2,45300.0,51.2499,51.3417,51.2433,51.2958,45300.0
2010-12-30 11:40:00,78.21,78.25,78.11,78.17,30000.0,51.3024,51.3286,51.2368,51.2761,30000.0
2010-12-30 11:50:00,78.17,78.17,78.03,78.04,39000.0,51.2761,51.2761,51.1843,51.1909,39000.0
2010-12-30 12:00:00,78.04,78.12,78.01,78.11,47500.0,51.1909,51.2433,51.1712,51.2368,47500.0
2010-12-30 12:10:00,78.11,78.17,78.05,78.15,66100.0,51.2368,51.2761,51.1974,51.263,66100.0
2010-12-30 12:20:00,78.16,78.2,78.15,78.16,23700.0,51.2696,51.2958,51.263,51.2696,23700.0
2010-12-30 12:30:00,78.15,78.21,78.15,78.19,36200.0,51.263,51.3024,51.263,51.2893,36200.0
2010-12-30 12:40:00,78.2,78.22,78.19,78.21,30200.0,51.2958,51.3089,51.2893,51.3024,30200.0
2010-12-30 12:50:00,78.21,78.22,78.17,78.22,38800.0,51.3024,51.3089,51.2761,51.3089,38800.0
2010-12-30 13:00:00,78.24,78.25,78.15,78.19,48700.0,51.3221,51.3286,51.263,51.2893,48700.0
2010-12-30 13:10:00,78.19,78.24,78.18,78.24,28500.0,51.2893,51.3221,51.2827,51.3221,28500.0
2010-12-30 13:20:00,78.25,78.28,78.21,78.21,22700.0,51.3286,51.3483,51.3024,51.3024,22700.0
2010-12-30 13:30:00,78.22,78.26,78.2,78.26,14600.0,51.3089,51.3352,51.2958,51.3352,14600.0
2010-12-30 13:40:00,78.26,78.27,78.22,78.24,12700.0,51.3352,51.3417,51.3089,51.3221,12700.0
2010-12-30 13:50:00,78.24,78.31,78.2,78.31,54000.0,51.3221,51.368,51.2958,51.368,54000.0
2010-12-30 14:00:00,78.3,78.33,78.24,78.29,14300.0,51.3614,51.3811,51.3221,51.3549,14300.0
2010-12-30 14:10:00,78.28,78.33,78.28,78.28,27100.0,51.3483,51.3811,51.3483,51.3483,27100.0
2010-12-30 14:20:00,78.29,78.43,78.28,78.4,33100.0,51.3549,51.4467,51.3483,51.427,33100.0
2010-12-30 14:30:00,78.41,78.43,78.27,78.29,31100.0,51.4336,51.4467,51.3417,51.3549,31100.0
2010-12-30 14:40:00,78.29,78.32,78.19,78.2,29800.0,51.3549,51.3745,51.2893,51.2958,29800.0
2010-12-30 14:50:00,78.19,78.2,78.08,78.13,42700.0,51.2893,51.2958,51.2171,51.2499,42700.0
2010-12-30 15:00:00,78.12,78.23,78.07,78.21,30200.0,51.2433,51.3155,51.2105,51.3024,30200.0
2010-12-30 15:10:00,78.21,78.29,78.21,78.27,29800.0,51.3024,51.3549,51.3024,51.3417,29800.0
2010-12-30 15:20:00,78.27,78.39,78.24,78.38,37900.0,51.3417,51.4204,51.3221,51.4139,37900.0
2010-12-30 15:30:00,78.38,78.38,78.24,78.26,42100.0,51.4139,51.4139,51.3221,51.3352,42100.0
2010-12-30 15:40:00,78.25,78.26,78.2,78.23,95300.0,51.3286,51.3352,51.2958,51.3155,95300.0
2010-12-30 15:50:00,78.22,78.24,78.09,78.2,139500.0,51.3089,51.3221,51.2237,51.2958,139500.0
2010-12-31 09:30:00,78.15,78.32,78.04,78.27,34300.0,51.263,51.3745,51.1909,51.3417,34300.0
2010-12-31 09:40:00,78.29,78.33,78.16,78.3,43700.0,51.3549,51.3811,51.2696,51.3614,43700.0
2010-12-31 09:50:00,78.31,78.32,78.15,78.19,19000.0,51.368,51.3745,51.263,51.2893,19000.0
2010-12-31 10:00:00,78.2,78.3,78.1,78.1,35300.0,51.2958,51.3614,51.2302,51.2302,35300.0
2010-12-31 10:10:00,78.11,78.19,78.01,78.03,33800.0,51.2368,51.2893,51.1712,51.1843,33800.0
2010-12-31 10:20:00,78.03,78.2,78.02,78.18,14200.0,51.1843,51.2958,51.1777,51.2827,14200.0
2010-12-31 10:30:00,78.18,78.22,78.09,78.18,29700.0,51.2827,51.3089,51.2237,51.2827,29700.0
2010-12-31 10:40:00,78.19,78.26,78.18,78.25,17000.0,51.2893,51.3352,51.2827,51.3286,17000.0
2010-12-31 10:50:00,78.25,78.28,78.19,78.28,14300.0,51.3286,51.3483,51.2893,51.3483,14300.0
2010-12-31 11:00:00,78.27,78.29,78.17,78.18,26000.0,51.3417,51.3549,51.2761,51.2827,26000.0
2010-12-31 11:10:00,78.18,78.34,78.18,78.33,19000.0,51.2827,51.3876,51.2827,51.3811,19000.0
2010-12-31 11:20:00,78.33,78.43,78.28,78.42,14000.0,51.3811,51.4467,51.3483,51.4401,14000.0
2010-12-31 11:30:00,78.42,78.45,78.35,78.39,21900.0,51.4401,51.4598,51.3942,51.4204,21900.0
2010-12-31 11:40:00,78.35,78.41,78.31,78.38,14900.0,51.3942,51.4336,51.368,51.4139,14900.0
2010-12-31 11:50:00,78.37,78.47,78.36,78.45,11300.0,51.4073,51.4729,51.4008,51.4598,11300.0
2010-12-31 12:00:00,78.45,78.53,78.39,78.53,20800.0,51.4598,51.5123,51.4204,51.5123,20800.0
2010-12-31 12:10:00,78.51,78.62,78.48,78.58,24200.0,51.4992,51.5713,51.4795,51.5451,24200.0
2010-12-31 12:20:00,78.58,78.66,78.55,78.6,13400.0,51.5451,51.5976,51.5254,51.5582,13400.0
2010-12-31 12:30:00,78.59,78.59,78.51,78.54,16700.0,51.5516,51.5516,51.4992,51.5188,16700.0
2010-12-31 12:40:00,78.54,78.62,78.49,78.61,33000.0,51.5188,51.5713,51.486,51.5648,33000.0
2010-12-31 12:50:00,78.61,78.7,78.6,78.69,36600.0,51.5648,51.6238,51.5582,51.6172,36600.0
2010-12-31 13:00:00,78.67,78.73,78.45,78.55,98800.0,51.6041,51.6435,51.4598,51.5254,98800.0
2010-12-31 13:10:00,78.55,78.56,78.52,78.55,29600.0,51.5254,51.532,51.5057,51.5254,29600.0
2010-12-31 13:20:00,78.55,78.57,78.54,78.57,15800.0,51.5254,51.5385,51.5188,51.5385,15800.0
2010-12-31 13:30:00,78.56,78.57,78.51,78.54,22800.0,51.532,51.5385,51.4992,51.5188,22800.0
2010-12-31 13:40:00,78.54,78.6,78.53,78.55,16700.0,51.5188,51.5582,51.5123,51.5254,16700.0
2010-12-31 13:50:00,78.56,78.66,78.55,78.58,24900.0,51.532,51.5976,51.5254,51.5451,24900.0
2010-12-31 14:00:00,78.58,78.61,78.55,78.61,25800.0,51.5451,51.5648,51.5254,51.5648,25800.0
2010-12-31 14:10:00,78.61,78.69,78.6,78.62,23100.0,51.5648,51.6172,51.5582,51.5713,23100.0
2010-12-31 14:20:00,78.62,78.71,78.6,78.66,44200.0,51.5713,51.6304,51.5582,51.5976,44200.0
2010-12-31 14:30:00,78.66,78.79,78.66,78.79,31100.0,51.5976,51.6828,51.5976,51.6828,31100.0
2010-12-31 14:40:00,78.78,78.86,78.77,78.79,38200.0,51.6763,51.7287,51.6697,51.6828,38200.0
2010-12-31 14:50:00,78.78,78.78,78.66,78.69,18400.0,51.6763,51.6763,51.5976,51.6172,18400.0
2010-12-31 15:00:00,78.7,78.8,78.69,78.74,40400.0,51.6238,51.6894,51.6172,51.65,40400.0
2010-12-31 15:10:00,78.73,78.75,78.65,78.73,35700.0,51.6435,51.6566,51.591,51.6435,35700.0
2010-12-31 15:20:00,78.72,78.8,78.72,78.79,45200.0,51.6369,51.6894,51.6369,51.6828,45200.0
2010-12-31 15:30:00,78.78,78.79,78.69,78.7,37600.0,51.6763,51.6828,51.6172,51.6238,37600.0
2010-12-31 15:40:00,78.7,78.76,78.45,78.47,143900.0,51.6238,51.6632,51.4598,51.4729,143900.0
2010-12-31 15:50:00,78.46,78.58,78.42,78.53,204100.0,51.4664,51.5451,51.4401,51.5123,204100.0
2011-01-03 09:30:00,79.13,79.34,79.04,79.11,126200.0,51.9059,52.0436,51.8468,51.8927,126200.0
2011-01-03 09:40:00,79.12,79.12,78.78,79.09,69100.0,51.8993,51.8993,51.6763,51.8796,69100.0
2011-01-03 09:50:00,79.08,79.09,78.85,79.02,69900.0,51.8731,51.8796,51.7222,51.8337,69900.0
2011-01-03 10:00:00,79.01,79.03,78.75,78.82,70900.0,51.8271,51.8403,51.6566,51.7025,70900.0
2011-01-03 10:10:00,78.82,78.92,78.79,78.81,96300.0,51.7025,51.7681,51.6828,51.6959,96300.0
2011-01-03 10:20:00,78.8,78.81,78.64,78.81,91600.0,51.6894,51.6959,51.5844,51.6959,91600.0
2011-01-03 10:30:00,78.82,78.95,78.77,78.88,61700.0,51.7025,51.7878,51.6697,51.7419,61700.0
2011-01-03 10:40:00,78.88,78.9,78.6,78.61,80900.0,51.7419,51.755,51.5582,51.5648,80900.0
2011-01-03 10:50:00,78.61,78.76,78.61,78.7,53700.0,51.5648,51.6632,51.5648,51.6238,53700.0
2011-01-03 11:00:00,78.71,78.83,78.68,78.83,44300.0,51.6304,51.7091,51.6107,51.7091,44300.0
2011-01-03 11:10:00,78.83,78.92,78.77,78.87,57200.0,51.7091,51.7681,51.6697,51.7353,57200.0
2011-01-03 11:20:00,78.88,78.89,78.77,78.81,32400.0,51.7419,51.7484,51.6697,51.6959,32400.0
2011-01-03 11:30:00,78.84,79.09,78.82,79.02,42700.0,51.7156,51.8796,51.7025,51.8337,42700.0
2011-01-03 11:40:00,79.02,79.1,78.97,79.0,53200.0,51.8337,51.8862,51.8009,51.8206,53200.0
2011-01-03 11:50:00,79.01,79.11,79.0,79.11,24200.0,51.8271,51.8927,51.8206,51.8927,24200.0
2011-01-03 12:00:00,79.1,79.15,79.07,79.14,32100.0,51.8862,51.919,51.8665,51.9124,32100.0
2011-01-03 12:10:00,79.16,79.25,79.15,79.22,32600.0,51.9255,51.9846,51.919,51.9649,32600.0
2011-01-03 12:20:00,79.22,79.3,78.97,78.99,187400.0,51.9649,52.0174,51.8009,51.814,187400.0
2011-01-03 12:30:00,78.99,79.06,78.95,79.01,115400.0,51.814,51.8599,51.7878,51.8271,115400.0
2011-01-03 12:40:00,79.01,79.26,79.01,79.21,47500.0,51.8271,51.9911,51.8271,51.9583,47500.0
2011-01-03 12:50:00,79.22,79.23,79.05,79.11,31700.0,51.9649,51.9715,51.8534,51.8927,31700.0
2011-01-03 13:00:00,79.14,79.18,79.11,79.17,19200.0,51.9124,51.9387,51.8927,51.9321,19200.0
2011-01-03 13:10:00,79.18,79.21,79.1,79.12,29800.0,51.9387,51.9583,51.8862,51.8993,29800.0
2011-01-03 13:20:00,79.12,79.14,79.05,79.1,39100.0,51.8993,51.9124,51.8534,51.8862,39100.0
2011-01-03 13:30:00,79.09,79.1,78.98,78.99,29600.0,51.8796,51.8862,51.8075,51.814,29600.0
2011-01-03 13:40:00,78.98,79.16,78.98,79.09,17800.0,51.8075,51.9255,51.8075,51.8796,17800.0
2011-01-03 13:50:00,79.11,79.11,79.02,79.03,21500.0,51.8927,51.8927,51.8337,51.8403,21500.0
2011-01-03 14:00:00,79.03,79.06,78.96,78.97,41300.0,51.8403,51.8599,51.7943,51.8009,41300.0
2011-01-03 14:10:00,78.98,79.05,78.95,79.05,40500.0,51.8075,51.8534,51.7878,51.8534,40500.0
2011-01-03 14:20:00,79.07,79.09,78.93,78.93,22000.0,51.8665,51.8796,51.7747,51.7747,22000.0
2011-01-03 14:30:00,78.93,78.96,78.82,78.84,40300.0,51.7747,51.7943,51.7025,51.7156,40300.0
2011-01-03 14:40:00,78.85,78.97,78.84,78.9,30500.0,51.7222,51.8009,51.7156,51.755,30500.0
2011-01-03 14:50:00,78.9,78.97,78.9,78.96,27600.0,51.755,51.8009,51.755,51.7943,27600.0
2011-01-03 15:00:00,78.96,78.97,78.79,78.84,62500.0,51.7943,51.8009,51.6828,51.7156,62500.0
2011-01-03 15:10:00,78.84,78.9,78.69,78.75,48800.0,51.7156,51.755,51.6172,51.6566,48800.0
2011-01-03 15:20:00,78.75,78.78,78.66,78.66,51500.0,51.6566,51.6763,51.5976,51.5976,51500.0
2011-01-03 15:30:00,78.67,78.83,78.65,78.67,75900.0,51.6041,51.7091,51.591,51.6041,75900.0
2011-01-03 15:40:00,78.67,78.79,78.57,78.78,149400.0,51.6041,51.6828,51.5385,51.6763,149400.0
2011-01-03 15:50:00,78.77,78.88,78.63,78.63,168800.0,51.6697,51.7419,51.5779,51.5779,168800.0
2011-01-04 09:30:00,79.34,79.35,79.0,79.29,188700.0,52.0436,52.0502,51.8206,52.0108,188700.0
2011-01-04 09:40:00,79.29,79.46,79.13,79.18,213200.0,52.0108,52.1223,51.9059,51.9387,213200.0
2011-01-04 09:50:00,79.16,79.17,78.72,78.76,120100.0,51.9255,51.9321,51.6369,51.6632,120100.0
2011-01-04 10:00:00,78.78,78.86,78.62,78.68,94900.0,51.6763,51.7287,51.5713,51.6107,94900.0
2011-01-04 10:10:00,78.68,78.69,78.31,78.34,80800.0,51.6107,51.6172,51.368,51.3876,80800.0
2011-01-04 10:20:00,78.34,78.55,78.33,78.41,51000.0,51.3876,51.5254,51.3811,51.4336,51000.0
2011-01-04 10:30:00,78.42,78.48,78.05,78.08,140000.0,51.4401,51.4795,51.1974,51.2171,140000.0
2011-01-04 10:40:00,78.08,78.08,77.81,77.9,77200.0,51.2171,51.2171,51.04,51.099,77200.0
2011-01-04 10:50:00,77.91,77.92,77.55,77.55,56200.0,51.1056,51.1121,50.8694,50.8694,56200.0
2011-01-04 11:00:00,77.56,77.7,77.5,77.5,142700.0,50.876,50.9678,50.8366,50.8366,142700.0
2011-01-04 11:10:00,77.51,77.57,77.37,77.43,136800.0,50.8432,50.8826,50.7514,50.7907,136800.0
2011-01-04 11:20:00,77.45,77.72,77.44,77.56,68700.0,50.8038,50.981,50.7973,50.876,68700.0
2011-01-04 11:30:00,77.55,77.73,77.48,77.71,60500.0,50.8694,50.9875,50.8235,50.9744,60500.0
2011-01-04 11:40:00,77.74,77.79,77.65,77.7,36100.0,50.9941,51.0269,50.935,50.9678,36100.0
2011-01-04 11:50:00,77.7,77.75,77.61,77.61,33000.0,50.9678,51.0006,50.9088,50.9088,33000.0
2011-01-04 12:00:00,77.62,77.68,77.41,77.41,30300.0,50.9154,50.9547,50.7776,50.7776,30300.0
2011-01-04 12:10:00,77.41,77.67,77.41,77.64,33400.0,50.7776,50.9482,50.7776,50.9285,33400.0
2011-01-04 12:20:00,77.64,77.67,77.49,77.53,27100.0,50.9285,50.9482,50.8301,50.8563,27100.0
2011-01-04 12:30:00,77.52,77.6,77.48,77.53,23900.0,50.8498,50.9022,50.8235,50.8563,23900.0
2011-01-04 12:40:00,77.53,77.53,77.2,77.26,58100.0,50.8563,50.8563,50.6399,50.6792,58100.0
2011-01-04 12:50:00,77.26,77.3,77.13,77.29,31400.0,50.6792,50.7055,50.5939,50.6989,31400.0
2011-01-04 13:00:00,77.31,77.43,77.3,77.42,31600.0,50.712,50.7907,50.7055,50.7842,31600.0
2011-01-04 13:10:00,77.42,77.59,77.42,77.59,33100.0,50.7842,50.8957,50.7842,50.8957,33100.0
2011-01-04 13:20:00,77.59,77.6,77.43,77.56,33200.0,50.8957,50.9022,50.7907,50.876,33200.0
2011-01-04 13:30:00,77.56,77.67,77.56,77.67,23200.0,50.876,50.9482,50.876,50.9482,23200.0
2011-01-04 13:40:00,77.67,77.67,77.49,77.61,25500.0,50.9482,50.9482,50.8301,50.9088,25500.0
2011-01-04 13:50:00,77.62,77.69,77.56,77.63,19800.0,50.9154,50.9613,50.876,50.9219,19800.0
2011-01-04 14:00:00,77.62,77.72,77.58,77.71,33100.0,50.9154,50.981,50.8891,50.9744,33100.0
2011-01-04 14:10:00,77.7,77.77,77.67,77.73,20300.0,50.9678,51.0138,50.9482,50.9875,20300.0
2011-01-04 14:20:00,77.73,77.83,77.7,77.72,31900.0,50.9875,51.0531,50.9678,50.981,31900.0
2011-01-04 14:30:00,77.71,77.72,77.55,77.55,49100.0,50.9744,50.981,50.8694,50.8694,49100.0
2011-01-04 14:40:00,77.56,77.75,77.56,77.74,63800.0,50.876,51.0006,50.876,50.9941,63800.0
2011-01-04 14:50:00,77.73,77.82,77.68,77.78,63800.0,50.9875,51.0466,50.9547,51.0203,63800.0
2011-01-04 15:00:00,77.78,77.84,77.76,77.79,24600.0,51.0203,51.0597,51.0072,51.0269,24600.0
2011-01-04 15:10:00,77.79,77.83,77.72,77.8,27700.0,51.0269,51.0531,50.981,51.0334,27700.0
2011-01-04 15:20:00,77.8,78.0,77.78,77.88,45000.0,51.0334,51.1646,51.0203,51.0859,45000.0
2011-01-04 15:30:00,77.88,77.96,77.79,77.92,104400.0,51.0859,51.1384,51.0269,51.1121,104400.0
2011-01-04 15:40:00,77.92,78.07,77.9,78.02,148500.0,51.1121,51.2105,51.099,51.1777,148500.0
2011-01-04 15:50:00,78.02,78.21,78.01,78.17,164200.0,51.1777,51.3024,51.1712,51.2761,164200.0
2011-01-05 09:30:00,77.74,78.25,77.6,78.01,90200.0,50.9941,51.3286,50.9022,51.1712,90200.0
2011-01-05 09:40:00,78.0,78.23,77.99,78.07,169400.0,51.1646,51.3155,51.1581,51.2105,169400.0
2011-01-05 09:50:00,78.05,78.07,77.78,77.84,224800.0,51.1974,51.2105,51.0203,51.0597,224800.0
2011-01-05 10:00:00,77.85,77.97,77.68,77.8,90100.0,51.0662,51.1449,50.9547,51.0334,90100.0
2011-01-05 10:10:00,77.8,77.8,77.6,77.71,75800.0,51.0334,51.0334,50.9022,50.9744,75800.0
2011-01-05 10:20:00,77.72,77.75,77.43,77.46,83400.0,50.981,51.0006,50.7907,50.8104,83400.0
2011-01-05 10:30:00,77.45,77.46,76.96,77.06,123400.0,50.8038,50.8104,50.4824,50.548,123400.0
2011-01-05 10:40:00,77.08,77.39,77.07,77.36,90600.0,50.5611,50.7645,50.5546,50.7448,90600.0
2011-01-05 10:50:00,77.36,77.37,77.15,77.24,99700.0,50.7448,50.7514,50.6071,50.6661,99700.0
2011-01-05 11:00:00,77.23,77.31,77.09,77.3,49200.0,50.6595,50.712,50.5677,50.7055,49200.0
2011-01-05 11:10:00,77.31,77.39,77.25,77.29,47400.0,50.712,50.7645,50.6727,50.6989,47400.0
2011-01-05 11:20:00,77.3,77.56,77.28,77.46,123600.0,50.7055,50.876,50.6923,50.8104,123600.0
2011-01-05 11:30:00,77.46,77.69,77.41,77.65,70800.0,50.8104,50.9613,50.7776,50.935,70800.0
2011-01-05 11:40:00,77.66,77.78,77.58,77.78,56700.0,50.9416,51.0203,50.8891,51.0203,56700.0
2011-01-05 11:50:00,77.77,78.0,77.74,77.9,40800.0,51.0138,51.1646,50.9941,51.099,40800.0
2011-01-05 12:00:00,77.9,78.04,77.84,78.04,62300.0,51.099,51.1909,51.0597,51.1909,62300.0
2011-01-05 12:10:00,78.03,78.04,77.88,77.98,59400.0,51.1843,51.1909,51.0859,51.1515,59400.0
2011-01-05 12:20:00,77.99,78.15,77.91,78.08,47600.0,51.1581,51.263,51.1056,51.2171,47600.0
2011-01-05 12:30:00,78.09,78.21,78.03,78.08,44500.0,51.2237,51.3024,51.1843,51.2171,44500.0
2011-01-05 12:40:00,78.08,78.2,78.01,78.18,41900.0,51.2171,51.2958,51.1712,51.2827,41900.0
2011-01-05 12:50:00,78.17,78.34,78.15,78.31,78500.0,51.2761,51.3876,51.263,51.368,78500.0
2011-01-05 13:00:00,78.3,78.36,78.2,78.34,73400.0,51.3614,51.4008,51.2958,51.3876,73400.0
2011-01-05 13:10:00,78.34,78.43,78.31,78.33,42400.0,51.3876,51.4467,51.368,51.3811,42400.0
2011-01-05 13:20:00,78.33,78.41,78.31,78.4,21700.0,51.3811,51.4336,51.368,51.427,21700.0
2011-01-05 13:30:00,78.4,78.54,78.37,78.5,39900.0,51.427,51.5188,51.4073,51.4926,39900.0
2011-01-05 13:40:00,78.52,78.62,78.43,78.59,24400.0,51.5057,51.5713,51.4467,51.5516,24400.0
2011-01-05 13:50:00,78.59,78.59,78.44,78.53,30800.0,51.5516,51.5516,51.4532,51.5123,30800.0
2011-01-05 14:00:00,78.55,78.73,78.51,78.7,54500.0,51.5254,51.6435,51.4992,51.6238,54500.0
2011-01-05 14:10:00,78.7,78.72,78.58,78.64,52000.0,51.6238,51.6369,51.5451,51.5844,52000.0
2011-01-05 14:20:00,78.65,78.65,78.47,78.5,28400.0,51.591,51.591,51.4729,51.4926,28400.0
2011-01-05 14:30:00,78.5,78.51,78.4,78.46,62100.0,51.4926,51.4992,51.427,51.4664,62100.0
2011-01-05 14:40:00,78.47,78.52,78.44,78.49,21700.0,51.4729,51.5057,51.4532,51.486,21700.0
2011-01-05 14:50:00,78.48,78.55,78.47,78.51,30000.0,51.4795,51.5254,51.4729,51.4992,30000.0
2011-01-05 15:00:00,78.51,78.62,78.48,78.61,50600.0,51.4992,51.5713,51.4795,51.5648,50600.0
2011-01-05 15:10:00,78.61,78.7,78.6,78.7,38600.0,51.5648,51.6238,51.5582,51.6238,38600.0
2011-01-05 15:20:00,78.69,78.7,78.58,78.64,58000.0,51.6172,51.6238,51.5451,51.5844,58000.0
2011-01-05 15:30:00,78.63,78.77,78.63,78.69,84500.0,51.5779,51.6697,51.5779,51.6172,84500.0
2011-01-05 15:40:00,78.7,78.7,78.55,78.7,95100.0,51.6238,51.6238,51.5254,51.6238,95100.0
2011-01-05 15:50:00,78.69,78.75,78.62,78.71,134600.0,51.6172,51.6566,51.5713,51.6304,134600.0
2011-01-06 09:30:00,78.63,79.0,78.56,78.71,111900.0,51.5779,51.8206,51.532,51.6304,111900.0
2011-01-06 09:40:00,78.67,78.74,78.52,78.59,90500.0,51.6041,51.65,51.5057,51.5516,90500.0
2011-01-06 09:50:00,78.58,78.6,78.21,78.21,61000.0,51.5451,51.5582,51.3024,51.3024,61000.0
2011-01-06 10:00:00,78.21,78.32,77.93,77.93,79400.0,51.3024,51.3745,51.1187,51.1187,79400.0
2011-01-06 10:10:00,77.93,78.14,77.9,78.14,58600.0,51.1187,51.2565,51.099,51.2565,58600.0
2011-01-06 10:20:00,78.15,78.21,78.05,78.21,35400.0,51.263,51.3024,51.1974,51.3024,35400.0
2011-01-06 10:30:00,78.26,78.52,78.14,78.52,73500.0,51.3352,51.5057,51.2565,51.5057,73500.0
2011-01-06 10:40:00,78.55,78.61,78.49,78.52,61900.0,51.5254,51.5648,51.486,51.5057,61900.0
2011-01-06 10:50:00,78.5,78.54,78.35,78.51,58900.0,51.4926,51.5188,51.3942,51.4992,58900.0
2011-01-06 11:00:00,78.5,78.5,77.83,77.86,63400.0,51.4926,51.4926,51.0531,51.0728,63400.0
2011-01-06 11:10:00,77.86,77.89,77.7,77.72,100400.0,51.0728,51.0925,50.9678,50.981,100400.0
2011-01-06 11:20:00,77.72,77.86,77.69,77.79,40300.0,50.981,51.0728,50.9613,51.0269,40300.0
2011-01-06 11:30:00,77.8,77.95,77.79,77.84,48300.0,51.0334,51.1318,51.0269,51.0597,48300.0
2011-01-06 11:40:00,77.84,78.06,77.73,78.03,21700.0,51.0597,51.204,50.9875,51.1843,21700.0
2011-01-06 11:50:00,78.04,78.09,77.96,78.01,26800.0,51.1909,51.2237,51.1384,51.1712,26800.0
2011-01-06 12:00:00,78.0,78.03,77.85,77.9,29400.0,51.1646,51.1843,51.0662,51.099,29400.0
2011-01-06 12:10:00,77.9,77.9,77.76,77.84,31300.0,51.099,51.099,51.0072,51.0597,31300.0
2011-01-06 12:20:00,77.84,77.93,77.81,77.93,35600.0,51.0597,51.1187,51.04,51.1187,35600.0
2011-01-06 12:30:00,77.91,78.02,77.86,77.99,30600.0,51.1056,51.1777,51.0728,51.1581,30600.0
2011-01-06 12:40:00,77.95,78.14,77.89,78.11,26900.0,51.1318,51.2565,51.0925,51.2368,26900.0
2011-01-06 12:50:00,78.1,78.17,78.06,78.13,26100.0,51.2302,51.2761,51.204,51.2499,26100.0
2011-01-06 13:00:00,78.12,78.14,78.05,78.09,37800.0,51.2433,51.2565,51.1974,51.2237,37800.0
2011-01-06 13:10:00,78.1,78.16,78.08,78.16,34300.0,51.2302,51.2696,51.2171,51.2696,34300.0
2011-01-06 13:20:00,78.15,78.17,78.05,78.09,32700.0,51.263,51.2761,51.1974,51.2237,32700.0
2011-01-06 13:30:00,78.09,78.19,78.08,78.15,29200.0,51.2237,51.2893,51.2171,51.263,29200.0
2011-01-06 13:40:00,78.17,78.47,78.17,78.45,70300.0,51.2761,51.4729,51.2761,51.4598,70300.0
2011-01-06 13:50:00,78.45,78.62,78.45,78.6,70800.0,51.4598,51.5713,51.4598,51.5582,70800.0
2011-01-06 14:00:00,78.63,78.76,78.62,78.69,41600.0,51.5779,51.6632,51.5713,51.6172,41600.0
2011-01-06 14:10:00,78.7,78.7,78.54,78.59,29000.0,51.6238,51.6238,51.5188,51.5516,29000.0
2011-01-06 14:20:00,78.58,78.74,78.55,78.59,45700.0,51.5451,51.65,51.5254,51.5516,45700.0
2011-01-06 14:30:00,78.57,78.62,78.52,78.58,41800.0,51.5385,51.5713,51.5057,51.5451,41800.0
2011-01-06 14:40:00,78.59,78.6,78.38,78.4,64100.0,51.5516,51.5582,51.4139,51.427,64100.0
2011-01-06 14:50:00,78.39,78.51,78.29,78.48,83100.0,51.4204,51.4992,51.3549,51.4795,83100.0
2011-01-06 15:00:00,78.48,78.59,78.44,78.55,71000.0,51.4795,51.5516,51.4532,51.5254,71000.0
2011-01-06 15:10:00,78.54,78.6,78.36,78.36,63100.0,51.5188,51.5582,51.4008,51.4008,63100.0
2011-01-06 15:20:00,78.36,78.36,78.14,78.3,62100.0,51.4008,51.4008,51.2565,51.3614,62100.0
2011-01-06 15:30:00,78.28,78.35,78.22,78.31,79400.0,51.3483,51.3942,51.3089,51.368,79400.0
2011-01-06 15:40:00,78.32,78.43,78.27,78.3,83700.0,51.3745,51.4467,51.3417,51.3614,83700.0
2011-01-06 15:50:00,78.3,78.39,78.22,78.25,169200.0,51.3614,51.4204,51.3089,51.3286,169200.0
2011-01-07 09:30:00,78.49,78.86,78.06,78.67,54800.0,51.486,51.7287,51.204,51.6041,54800.0
2011-01-07 09:40:00,78.67,78.68,78.24,78.24,48700.0,51.6041,51.6107,51.3221,51.3221,48700.0
2011-01-07 09:50:00,78.23,78.49,78.17,78.35,40400.0,51.3155,51.486,51.2761,51.3942,40400.0
2011-01-07 10:00:00,78.36,78.45,78.13,78.2,83900.0,51.4008,51.4598,51.2499,51.2958,83900.0
2011-01-07 10:10:00,78.21,78.66,78.19,78.64,49300.0,51.3024,51.5976,51.2893,51.5844,49300.0
2011-01-07 10:20:00,78.65,78.69,78.58,78.63,31900.0,51.591,51.6172,51.5451,51.5779,31900.0
2011-01-07 10:30:00,78.63,78.8,78.63,78.71,40700.0,51.5779,51.6894,51.5779,51.6304,40700.0
2011-01-07 10:40:00,78.71,78.77,78.4,78.54,32400.0,51.6304,51.6697,51.427,51.5188,32400.0
2011-01-07 10:50:00,78.53,78.65,78.37,78.6,47800.0,51.5123,51.591,51.4073,51.5582,47800.0
2011-01-07 11:00:00,78.61,78.61,78.38,78.4,24400.0,51.5648,51.5648,51.4139,51.427,24400.0
2011-01-07 11:10:00,78.41,78.61,78.39,78.61,44900.0,51.4336,51.5648,51.4204,51.5648,44900.0
2011-01-07 11:20:00,78.61,78.62,78.35,78.35,47100.0,51.5648,51.5713,51.3942,51.3942,47100.0
2011-01-07 11:30:00,78.35,78.35,78.1,78.22,40200.0,51.3942,51.3942,51.2302,51.3089,40200.0
2011-01-07 11:40:00,78.26,78.32,78.16,78.32,26700.0,51.3352,51.3745,51.2696,51.3745,26700.0
2011-01-07 11:50:00,78.32,78.32,78.17,78.2,28000.0,51.3745,51.3745,51.2761,51.2958,28000.0
2011-01-07 12:00:00,78.23,78.33,78.17,78.3,14600.0,51.3155,51.3811,51.2761,51.3614,14600.0
2011-01-07 12:10:00,78.3,78.37,78.24,78.37,32900.0,51.3614,51.4073,51.3221,51.4073,32900.0
2011-01-07 12:20:00,78.38,78.4,78.11,78.11,50900.0,51.4139,51.427,51.2368,51.2368,50900.0
2011-01-07 12:30:00,78.11,78.21,78.01,78.16,32500.0,51.2368,51.3024,51.1712,51.2696,32500.0
2011-01-07 12:40:00,78.16,78.18,77.99,78.02,39800.0,51.2696,51.2827,51.1581,51.1777,39800.0
2011-01-07 12:50:00,78.0,78.17,77.9,78.08,42800.0,51.1646,51.2761,51.099,51.2171,42800.0
2011-01-07 13:00:00,78.1,78.14,77.98,77.99,55100.0,51.2302,51.2565,51.1515,51.1581,55100.0
2011-01-07 13:10:00,78.0,78.04,77.95,78.04,55600.0,51.1646,51.1909,51.1318,51.1909,55600.0
2011-01-07 13:20:00,78.04,78.09,77.95,78.06,28800.0,51.1909,51.2237,51.1318,51.204,28800.0
2011-01-07 13:30:00,78.04,78.27,78.04,78.27,20700.0,51.1909,51.3417,51.1909,51.3417,20700.0
2011-01-07 13:40:00,78.27,78.31,78.18,78.26,19400.0,51.3417,51.368,51.2827,51.3352,19400.0
2011-01-07 13:50:00,78.26,78.29,78.19,78.24,33400.0,51.3352,51.3549,51.2893,51.3221,33400.0
2011-01-07 14:00:00,78.24,78.39,78.23,78.24,18400.0,51.3221,51.4204,51.3155,51.3221,18400.0
2011-01-07 14:10:00,78.24,78.36,78.18,78.35,13800.0,51.3221,51.4008,51.2827,51.3942,13800.0
2011-01-07 14:20:00,78.35,78.38,78.3,78.37,19300.0,51.3942,51.4139,51.3614,51.4073,19300.0
2011-01-07 14:30:00,78.37,78.39,78.25,78.35,30900.0,51.4073,51.4204,51.3286,51.3942,30900.0
2011-01-07 14:40:00,78.36,78.4,78.33,78.39,37800.0,51.4008,51.427,51.3811,51.4204,37800.0
2011-01-07 14:50:00,78.39,78.4,78.28,78.28,38900.0,51.4204,51.427,51.3483,51.3483,38900.0
2011-01-07 15:00:00,78.29,78.4,78.28,78.35,29700.0,51.3549,51.427,51.3483,51.3942,29700.0
2011-01-07 15:10:00,78.36,78.4,78.24,78.33,40700.0,51.4008,51.427,51.3221,51.3811,40700.0
2011-01-07 15:20:00,78.33,78.39,78.26,78.26,47900.0,51.3811,51.4204,51.3352,51.3352,47900.0
2011-01-07 15:30:00,78.26,78.4,78.2,78.38,57500.0,51.3352,51.427,51.2958,51.4139,57500.0
2011-01-07 15:40:00,78.38,78.5,78.38,78.44,159500.0,51.4139,51.4926,51.4139,51.4532,159500.0
2011-01-07 15:50:00,78.44,78.52,78.38,78.49,159100.0,51.4532,51.5057,51.4139,51.486,159100.0
2011-01-10 09:30:00,78.43,78.53,78.22,78.4,73200.0,51.4467,51.5123,51.3089,51.427,73200.0
2011-01-10 09:40:00,78.38,78.54,78.26,78.29,58400.0,51.4139,51.5188,51.3352,51.3549,58400.0
2011-01-10 09:50:00,78.29,78.31,77.87,77.88,61500.0,51.3549,51.368,51.0793,51.0859,61500.0
2011-01-10 10:00:00,77.89,78.12,77.8,78.06,81100.0,51.0925,51.2433,51.0334,51.204,81100.0
2011-01-10 10:10:00,78.06,78.12,77.88,77.95,61400.0,51.204,51.2433,51.0859,51.1318,61400.0
2011-01-10 10:20:00,77.95,78.09,77.91,77.96,57800.0,51.1318,51.2237,51.1056,51.1384,57800.0
2011-01-10 10:30:00,77.99,78.24,77.99,78.1,38400.0,51.1581,51.3221,51.1581,51.2302,38400.0
2011-01-10 10:40:00,78.11,78.12,77.9,78.1,41600.0,51.2368,51.2433,51.099,51.2302,41600.0
2011-01-10 10:50:00,78.08,78.15,77.85,77.85,33400.0,51.2171,51.263,51.0662,51.0662,33400.0
2011-01-10 11:00:00,77.85,77.9,77.64,77.76,49900.0,51.0662,51.099,50.9285,51.0072,49900.0
2011-01-10 11:10:00,77.79,77.91,77.76,77.8,35500.0,51.0269,51.1056,51.0072,51.0334,35500.0
2011-01-10 11:20:00,77.81,77.87,77.74,77.81,25000.0,51.04,51.0793,50.9941,51.04,25000.0
2011-01-10 11:30:00,77.79,77.85,77.68,77.78,37300.0,51.0269,51.0662,50.9547,51.0203,37300.0
2011-01-10 11:40:00,77.78,77.86,77.75,77.86,24100.0,51.0203,51.0728,51.0006,51.0728,24100.0
2011-01-10 11:50:00,77.88,77.94,77.79,77.91,31500.0,51.0859,51.1253,51.0269,51.1056,31500.0
2011-01-10 12:00:00,77.93,78.0,77.91,78.0,29300.0,51.1187,51.1646,51.1056,51.1646,29300.0
2011-01-10 12:10:00,77.99,78.0,77.87,77.94,39400.0,51.1581,51.1646,51.0793,51.1253,39400.0
2011-01-10 12:20:00,77.95,78.05,77.9,78.0,51000.0,51.1318,51.1974,51.099,51.1646,51000.0
2011-01-10 12:30:00,78.01,78.21,77.98,78.19,35200.0,51.1712,51.3024,51.1515,51.2893,35200.0
2011-01-10 12:40:00,78.2,78.23,78.11,78.13,23600.0,51.2958,51.3155,51.2368,51.2499,23600.0
2011-01-10 12:50:00,78.16,78.19,78.05,78.08,29600.0,51.2696,51.2893,51.1974,51.2171,29600.0
2011-01-10 13:00:00,78.09,78.29,78.09,78.22,28600.0,51.2237,51.3549,51.2237,51.3089,28600.0
2011-01-10 13:10:00,78.24,78.24,78.11,78.11,13400.0,51.3221,51.3221,51.2368,51.2368,13400.0
2011-01-10 13:20:00,78.11,78.33,78.07,78.3,30200.0,51.2368,51.3811,51.2105,51.3614,30200.0
2011-01-10 13:30:00,78.29,78.35,78.25,78.27,21000.0,51.3549,51.3942,51.3286,51.3417,21000.0
2011-01-10 13:40:00,78.27,78.39,78.23,78.33,41000.0,51.3417,51.4204,51.3155,51.3811,41000.0
2011-01-10 13:50:00,78.34,78.37,78.25,78.37,30900.0,51.3876,51.4073,51.3286,51.4073,30900.0
2011-01-10 14:00:00,78.37,78.4,78.16,78.26,32200.0,51.4073,51.427,51.2696,51.3352,32200.0
2011-01-10 14:10:00,78.26,78.39,78.25,78.33,26400.0,51.3352,51.4204,51.3286,51.3811,26400.0
2011-01-10 14:20:00,78.34,78.39,78.33,78.39,18200.0,51.3876,51.4204,51.3811,51.4204,18200.0
2011-01-10 14:30:00,78.38,78.43,78.36,78.41,36800.0,51.4139,51.4467,51.4008,51.4336,36800.0
2011-01-10 14:40:00,78.41,78.47,78.39,78.43,33000.0,51.4336,51.4729,51.4204,51.4467,33000.0
2011-01-10 14:50:00,78.44,78.47,78.42,78.44,42200.0,51.4532,51.4729,51.4401,51.4532,42200.0
2011-01-10 15:00:00,78.45,78.48,78.33,78.47,37300.0,51.4598,51.4795,51.3811,51.4729,37300.0
2011-01-10 15:10:00,78.47,78.51,78.44,78.47,36200.0,51.4729,51.4992,51.4532,51.4729,36200.0
2011-01-10 15:20:00,78.46,78.65,78.46,78.62,45900.0,51.4664,51.591,51.4664,51.5713,45900.0
2011-01-10 15:30:00,78.61,78.62,78.52,78.56,29300.0,51.5648,51.5713,51.5057,51.532,29300.0
2011-01-10 15:40:00,78.56,78.56,78.4,78.46,61100.0,51.532,51.532,51.427,51.4664,61100.0
2011-01-10 15:50:00,78.45,78.46,78.29,78.3,156300.0,51.4598,51.4664,51.3549,51.3614,156300.0
2011-01-11 09:30:00,78.63,78.74,78.48,78.58,83100.0,51.5779,51.65,51.4795,51.5451,83100.0
2011-01-11 09:40:00,78.64,78.83,78.56,78.81,47300.0,51.5844,51.7091,51.532,51.6959,47300.0
2011-01-11 09:50:00,78.8,78.83,78.67,78.69,62600.0,51.6894,51.7091,51.6041,51.6172,62600.0
2011-01-11 10:00:00,78.69,78.95,78.67,78.94,71000.0,51.6172,51.7878,51.6041,51.7812,71000.0
2011-01-11 10:10:00,78.94,78.98,78.67,78.76,66200.0,51.7812,51.8075,51.6041,51.6632,66200.0
2011-01-11 10:20:00,78.76,78.99,78.7,78.95,45700.0,51.6632,51.814,51.6238,51.7878,45700.0
2011-01-11 10:30:00,78.94,78.95,78.85,78.87,45000.0,51.7812,51.7878,51.7222,51.7353,45000.0
2011-01-11 10:40:00,78.88,79.0,78.87,78.98,35200.0,51.7419,51.8206,51.7353,51.8075,35200.0
2011-01-11 10:50:00,78.98,79.16,78.93,79.13,74200.0,51.8075,51.9255,51.7747,51.9059,74200.0
2011-01-11 11:00:00,79.13,79.32,79.13,79.28,68300.0,51.9059,52.0305,51.9059,52.0042,68300.0
2011-01-11 11:10:00,79.27,79.41,79.21,79.4,100900.0,51.9977,52.0895,51.9583,52.083,100900.0
2011-01-11 11:20:00,79.4,79.51,79.38,79.51,56600.0,52.083,52.1551,52.0698,52.1551,56600.0
2011-01-11 11:30:00,79.51,79.6,79.5,79.58,80500.0,52.1551,52.2142,52.1486,52.201,80500.0
2011-01-11 11:40:00,79.59,79.77,79.59,79.74,64800.0,52.2076,52.3257,52.2076,52.306,64800.0
2011-01-11 11:50:00,79.72,79.82,79.71,79.78,39700.0,52.2929,52.3585,52.2863,52.3322,39700.0
2011-01-11 12:00:00,79.78,79.78,79.69,79.75,53700.0,52.3322,52.3322,52.2732,52.3125,53700.0
2011-01-11 12:10:00,79.75,79.79,79.65,79.67,33600.0,52.3125,52.3388,52.247,52.2601,33600.0
2011-01-11 12:20:00,79.67,79.71,79.66,79.71,27200.0,52.2601,52.2863,52.2535,52.2863,27200.0
2011-01-11 12:30:00,79.71,79.74,79.65,79.72,28800.0,52.2863,52.306,52.247,52.2929,28800.0
2011-01-11 12:40:00,79.71,79.71,79.61,79.64,24400.0,52.2863,52.2863,52.2207,52.2404,24400.0
2011-01-11 12:50:00,79.63,79.77,79.61,79.73,55400.0,52.2338,52.3257,52.2207,52.2994,55400.0
2011-01-11 13:00:00,79.73,79.8,79.7,79.77,92500.0,52.2994,52.3453,52.2798,52.3257,92500.0
2011-01-11 13:10:00,79.75,79.82,79.62,79.82,112700.0,52.3125,52.3585,52.2273,52.3585,112700.0
2011-01-11 13:20:00,79.82,79.93,79.81,79.92,55600.0,52.3585,52.4306,52.3519,52.4241,55600.0
2011-01-11 13:30:00,79.92,79.98,79.87,79.9,47700.0,52.4241,52.4634,52.3913,52.4109,47700.0
2011-01-11 13:40:00,79.9,79.9,79.84,79.85,30800.0,52.4109,52.4109,52.3716,52.3781,30800.0
2011-01-11 13:50:00,79.85,79.89,79.6,79.63,79500.0,52.3781,52.4044,52.2142,52.2338,79500.0
2011-01-11 14:00:00,79.64,79.72,79.6,79.71,52000.0,52.2404,52.2929,52.2142,52.2863,52000.0
2011-01-11 14:10:00,79.74,79.76,79.67,79.74,40400.0,52.306,52.3191,52.2601,52.306,40400.0
2011-01-11 14:20:00,79.74,79.86,79.73,79.85,49700.0,52.306,52.3847,52.2994,52.3781,49700.0
2011-01-11 14:30:00,79.86,79.88,79.78,79.85,46900.0,52.3847,52.3978,52.3322,52.3781,46900.0
2011-01-11 14:40:00,79.85,80.0,79.84,79.99,121700.0,52.3781,52.4765,52.3716,52.47,121700.0
2011-01-11 14:50:00,79.99,80.03,79.93,80.01,184100.0,52.47,52.4962,52.4306,52.4831,184100.0
2011-01-11 15:00:00,80.01,80.32,79.98,80.31,148700.0,52.4831,52.6864,52.4634,52.6799,148700.0
2011-01-11 15:10:00,80.3,80.49,80.25,80.47,186400.0,52.6733,52.798,52.6405,52.7848,186400.0
2011-01-11 15:20:00,80.48,80.61,80.31,80.59,262700.0,52.7914,52.8767,52.6799,52.8636,262700.0
2011-01-11 15:30:00,80.58,80.58,80.46,80.55,177900.0,52.857,52.857,52.7783,52.8373,177900.0
2011-01-11 15:40:00,80.54,80.75,80.54,80.74,238800.0,52.8308,52.9685,52.8308,52.9619,238800.0
2011-01-11 15:50:00,80.74,80.91,80.74,80.85,352400.0,52.9619,53.0735,52.9619,53.0341,352400.0
2011-01-12 09:30:00,81.23,81.61,80.97,81.29,226700.0,53.2834,53.5326,53.1128,53.3227,226700.0
2011-01-12 09:40:00,81.26,81.34,81.1,81.1,106100.0,53.303,53.3555,53.1981,53.1981,106100.0
2011-01-12 09:50:00,81.1,81.18,81.08,81.13,88200.0,53.1981,53.2506,53.185,53.2178,88200.0
2011-01-12 10:00:00,81.14,81.16,80.94,80.96,58700.0,53.2243,53.2374,53.0931,53.1063,58700.0
2011-01-12 10:10:00,80.98,81.09,80.94,80.98,68500.0,53.1194,53.1915,53.0931,53.1194,68500.0
2011-01-12 10:20:00,80.99,81.04,80.93,80.99,49700.0,53.1259,53.1587,53.0866,53.1259,49700.0
2011-01-12 10:30:00,81.0,81.02,80.85,80.96,77100.0,53.1325,53.1456,53.0341,53.1063,77100.0
2011-01-12 10:40:00,80.98,81.14,80.96,81.12,84300.0,53.1194,53.2243,53.1063,53.2112,84300.0
2011-01-12 10:50:00,81.11,81.36,81.08,81.32,67600.0,53.2046,53.3686,53.185,53.3424,67600.0
2011-01-12 11:00:00,81.34,81.41,81.13,81.36,85200.0,53.3555,53.4014,53.2178,53.3686,85200.0
2011-01-12 11:10:00,81.35,81.52,81.32,81.48,61400.0,53.3621,53.4736,53.3424,53.4474,61400.0
2011-01-12 11:20:00,81.48,81.53,81.39,81.51,48100.0,53.4474,53.4802,53.3883,53.467,48100.0
2011-01-12 11:30:00,81.51,81.57,81.49,81.54,43900.0,53.467,53.5064,53.4539,53.4867,43900.0
2011-01-12 11:40:00,81.52,81.57,81.5,81.5,45000.0,53.4736,53.5064,53.4605,53.4605,45000.0
2011-01-12 11:50:00,81.5,81.55,81.46,81.49,40400.0,53.4605,53.4933,53.4342,53.4539,40400.0
2011-01-12 12:00:00,81.49,81.7,81.49,81.68,60500.0,53.4539,53.5917,53.4539,53.5785,60500.0
2011-01-12 12:10:00,81.68,81.82,81.67,81.79,65200.0,53.5785,53.6704,53.572,53.6507,65200.0
2011-01-12 12:20:00,81.8,81.91,81.78,81.86,42600.0,53.6573,53.7294,53.6441,53.6966,42600.0
2011-01-12 12:30:00,81.86,81.92,81.79,81.9,45700.0,53.6966,53.736,53.6507,53.7229,45700.0
2011-01-12 12:40:00,81.91,81.91,81.77,81.83,38800.0,53.7294,53.7294,53.6376,53.6769,38800.0
2011-01-12 12:50:00,81.84,81.93,81.79,81.82,49300.0,53.6835,53.7425,53.6507,53.6704,49300.0
2011-01-12 13:00:00,81.81,81.94,81.75,81.8,56700.0,53.6638,53.7491,53.6245,53.6573,56700.0
2011-01-12 13:10:00,81.81,81.82,81.61,81.72,51900.0,53.6638,53.6704,53.5326,53.6048,51900.0
2011-01-12 13:20:00,81.72,81.9,81.71,81.88,39500.0,53.6048,53.7229,53.5982,53.7097,39500.0
2011-01-12 13:30:00,81.88,81.92,81.75,81.82,55600.0,53.7097,53.736,53.6245,53.6704,55600.0
2011-01-12 13:40:00,81.81,81.89,81.81,81.88,31200.0,53.6638,53.7163,53.6638,53.7097,31200.0
2011-01-12 13:50:00,81.88,81.97,81.86,81.91,55000.0,53.7097,53.7688,53.6966,53.7294,55000.0
2011-01-12 14:00:00,81.9,81.98,81.74,81.96,114800.0,53.7229,53.7753,53.6179,53.7622,114800.0
2011-01-12 14:10:00,81.97,82.01,81.93,81.95,115100.0,53.7688,53.795,53.7425,53.7557,115100.0
2011-01-12 14:20:00,81.95,82.02,81.92,81.93,65800.0,53.7557,53.8016,53.736,53.7425,65800.0
2011-01-12 14:30:00,81.93,81.93,81.77,81.78,48200.0,53.7425,53.7425,53.6376,53.6441,48200.0
2011-01-12 14:40:00,81.79,81.86,81.64,81.66,87300.0,53.6507,53.6966,53.5523,53.5654,87300.0
2011-01-12 14:50:00,81.67,81.7,81.6,81.61,53000.0,53.572,53.5917,53.5261,53.5326,53000.0
2011-01-12 15:00:00,81.61,81.63,81.57,81.61,86500.0,53.5326,53.5457,53.5064,53.5326,86500.0
2011-01-12 15:10:00,81.61,81.69,81.52,81.67,91800.0,53.5326,53.5851,53.4736,53.572,91800.0
2011-01-12 15:20:00,81.67,81.71,81.61,81.7,88300.0,53.572,53.5982,53.5326,53.5917,88300.0
2011-01-12 15:30:00,81.71,81.72,81.57,81.65,108100.0,53.5982,53.6048,53.5064,53.5589,108100.0
2011-01-12 15:40:00,81.66,81.85,81.6,81.82,131700.0,53.5654,53.6901,53.5261,53.6704,131700.0
2011-01-12 15:50:00,81.82,81.99,81.82,81.97,222900.0,53.6704,53.7819,53.6704,53.7688,222900.0
2011-01-13 09:30:00,81.78,82.18,81.49,81.75,140600.0,53.6441,53.9065,53.4539,53.6245,140600.0
2011-01-13 09:40:00,81.75,81.75,81.1,81.19,145200.0,53.6245,53.6245,53.1981,53.2571,145200.0
2011-01-13 09:50:00,81.2,81.37,81.11,81.15,113800.0,53.2637,53.3752,53.2046,53.2309,113800.0
2011-01-13 10:00:00,81.15,81.17,80.85,81.0,116100.0,53.2309,53.244,53.0341,53.1325,116100.0
2011-01-13 10:10:00,80.98,81.05,80.95,81.05,62800.0,53.1194,53.1653,53.0997,53.1653,62800.0
2011-01-13 10:20:00,81.05,81.06,80.96,81.0,62900.0,53.1653,53.1719,53.1063,53.1325,62900.0
2011-01-13 10:30:00,81.0,81.1,80.9,81.1,63400.0,53.1325,53.1981,53.0669,53.1981,63400.0
2011-01-13 10:40:00,81.09,81.28,81.09,81.22,68800.0,53.1915,53.3162,53.1915,53.2768,68800.0
2011-01-13 10:50:00,81.22,81.31,81.12,81.29,62800.0,53.2768,53.3358,53.2112,53.3227,62800.0
2011-01-13 11:00:00,81.29,81.48,81.27,81.47,38200.0,53.3227,53.4474,53.3096,53.4408,38200.0
2011-01-13 11:10:00,81.47,81.67,81.46,81.64,50400.0,53.4408,53.572,53.4342,53.5523,50400.0
2011-01-13 11:20:00,81.65,81.73,81.59,81.64,30800.0,53.5589,53.6113,53.5195,53.5523,30800.0
2011-01-13 11:30:00,81.66,81.85,81.66,81.8,35200.0,53.5654,53.6901,53.5654,53.6573,35200.0
2011-01-13 11:40:00,81.79,81.86,81.66,81.71,56500.0,53.6507,53.6966,53.5654,53.5982,56500.0
2011-01-13 11:50:00,81.7,81.79,81.7,81.77,30200.0,53.5917,53.6507,53.5917,53.6376,30200.0
2011-01-13 12:00:00,81.77,81.83,81.69,81.81,25500.0,53.6376,53.6769,53.5851,53.6638,25500.0
2011-01-13 12:10:00,81.81,81.87,81.77,81.81,46300.0,53.6638,53.7032,53.6376,53.6638,46300.0
2011-01-13 12:20:00,81.82,81.85,81.78,81.85,34500.0,53.6704,53.6901,53.6441,53.6901,34500.0
2011-01-13 12:30:00,81.84,81.85,81.73,81.8,57600.0,53.6835,53.6901,53.6113,53.6573,57600.0
2011-01-13 12:40:00,81.8,81.84,81.8,81.81,53100.0,53.6573,53.6835,53.6573,53.6638,53100.0
2011-01-13 12:50:00,81.81,81.84,81.76,81.77,27000.0,53.6638,53.6835,53.631,53.6376,27000.0
2011-01-13 13:00:00,81.77,81.79,81.68,81.75,62000.0,53.6376,53.6507,53.5785,53.6245,62000.0
2011-01-13 13:10:00,81.75,81.82,81.75,81.82,28900.0,53.6245,53.6704,53.6245,53.6704,28900.0
2011-01-13 13:20:00,81.82,81.82,81.7,81.74,28300.0,53.6704,53.6704,53.5917,53.6179,28300.0
2011-01-13 13:30:00,81.74,81.8,81.71,81.77,87400.0,53.6179,53.6573,53.5982,53.6376,87400.0
2011-01-13 13:40:00,81.78,81.81,81.74,81.8,62100.0,53.6441,53.6638,53.6179,53.6573,62100.0
2011-01-13 13:50:00,81.8,81.82,81.76,81.79,39900.0,53.6573,53.6704,53.631,53.6507,39900.0
2011-01-13 14:00:00,81.79,81.83,81.77,81.79,45800.0,53.6507,53.6769,53.6376,53.6507,45800.0
2011-01-13 14:10:00,81.79,81.82,81.72,81.78,121500.0,53.6507,53.6704,53.6048,53.6441,121500.0
2011-01-13 14:20:00,81.79,81.82,81.75,81.79,119400.0,53.6507,53.6704,53.6245,53.6507,119400.0
2011-01-13 14:30:00,81.78,81.83,81.74,81.81,137500.0,53.6441,53.6769,53.6179,53.6638,137500.0
2011-01-13 14:40:00,81.79,81.83,81.77,81.8,61800.0,53.6507,53.6769,53.6376,53.6573,61800.0
2011-01-13 14:50:00,81.79,81.83,81.74,81.78,94300.0,53.6507,53.6769,53.6179,53.6441,94300.0
2011-01-13 15:00:00,81.78,81.9,81.77,81.86,106000.0,53.6441,53.7229,53.6376,53.6966,106000.0
2011-01-13 15:10:00,81.85,81.91,81.83,81.9,138700.0,53.6901,53.7294,53.6769,53.7229,138700.0
2011-01-13 15:20:00,81.9,81.94,81.84,81.88,166400.0,53.7229,53.7491,53.6835,53.7097,166400.0
2011-01-13 15:30:00,81.88,81.93,81.85,81.88,191200.0,53.7097,53.7425,53.6901,53.7097,191200.0
2011-01-13 15:40:00,81.88,81.99,81.86,81.88,129200.0,53.7097,53.7819,53.6966,53.7097,129200.0
2011-01-13 15:50:00,81.89,81.93,81.83,81.92,129400.0,53.7163,53.7425,53.6769,53.736,129400.0
2011-01-14 09:30:00,81.38,81.82,81.15,81.59,74900.0,53.3818,53.6704,53.2309,53.5195,74900.0
2011-01-14 09:40:00,81.56,81.65,81.15,81.22,67400.0,53.4998,53.5589,53.2309,53.2768,67400.0
2011-01-14 09:50:00,81.23,81.47,81.22,81.38,64300.0,53.2834,53.4408,53.2768,53.3818,64300.0
2011-01-14 10:00:00,81.4,81.53,81.12,81.35,55800.0,53.3949,53.4802,53.2112,53.3621,55800.0
2011-01-14 10:10:00,81.36,81.46,81.24,81.31,64400.0,53.3686,53.4342,53.2899,53.3358,64400.0
2011-01-14 10:20:00,81.32,81.47,81.18,81.19,32300.0,53.3424,53.4408,53.2506,53.2571,32300.0
2011-01-14 10:30:00,81.21,81.48,81.17,81.37,42000.0,53.2702,53.4474,53.244,53.3752,42000.0
2011-01-14 10:40:00,81.39,81.73,81.39,81.72,27100.0,53.3883,53.6113,53.3883,53.6048,27100.0
2011-01-14 10:50:00,81.73,81.76,81.4,81.49,26700.0,53.6113,53.631,53.3949,53.4539,26700.0
2011-01-14 11:00:00,81.5,81.7,81.5,81.69,46900.0,53.4605,53.5917,53.4605,53.5851,46900.0
2011-01-14 11:10:00,81.7,81.81,81.67,81.73,36800.0,53.5917,53.6638,53.572,53.6113,36800.0
2011-01-14 11:20:00,81.73,81.86,81.67,81.85,37100.0,53.6113,53.6966,53.572,53.6901,37100.0
2011-01-14 11:30:00,81.84,81.88,81.73,81.77,27900.0,53.6835,53.7097,53.6113,53.6376,27900.0
2011-01-14 11:40:00,81.79,81.95,81.79,81.92,34500.0,53.6507,53.7557,53.6507,53.736,34500.0
2011-01-14 11:50:00,81.92,81.96,81.87,81.89,21200.0,53.736,53.7622,53.7032,53.7163,21200.0
2011-01-14 12:00:00,81.9,81.98,81.87,81.92,25300.0,53.7229,53.7753,53.7032,53.736,25300.0
2011-01-14 12:10:00,81.92,82.07,81.92,82.06,36600.0,53.736,53.8344,53.736,53.8278,36600.0
2011-01-14 12:20:00,82.04,82.11,82.04,82.08,28100.0,53.8147,53.8606,53.8147,53.8409,28100.0
2011-01-14 12:30:00,82.08,82.31,82.08,82.22,28900.0,53.8409,53.9918,53.8409,53.9328,28900.0
2011-01-14 12:40:00,82.21,82.22,82.07,82.12,28400.0,53.9262,53.9328,53.8344,53.8672,28400.0
2011-01-14 12:50:00,82.12,82.17,82.08,82.08,44700.0,53.8672,53.9,53.8409,53.8409,44700.0
2011-01-14 13:00:00,82.08,82.17,82.04,82.13,25200.0,53.8409,53.9,53.8147,53.8737,25200.0
2011-01-14 13:10:00,82.12,82.14,82.01,82.06,28000.0,53.8672,53.8803,53.795,53.8278,28000.0
2011-01-14 13:20:00,82.07,82.14,82.06,82.09,16700.0,53.8344,53.8803,53.8278,53.8475,16700.0
2011-01-14 13:30:00,82.1,82.19,82.05,82.12,25100.0,53.854,53.9131,53.8212,53.8672,25100.0
2011-01-14 13:40:00,82.12,82.15,82.07,82.14,22900.0,53.8672,53.8868,53.8344,53.8803,22900.0
2011-01-14 13:50:00,82.13,82.39,82.13,82.32,45900.0,53.8737,54.0443,53.8737,53.9984,45900.0
2011-01-14 14:00:00,82.3,82.44,82.3,82.39,50900.0,53.9852,54.0771,53.9852,54.0443,50900.0
2011-01-14 14:10:00,82.39,82.58,82.38,82.57,92200.0,54.0443,54.1689,54.0377,54.1623,92200.0
2011-01-14 14:20:00,82.56,82.66,82.53,82.56,49000.0,54.1558,54.2214,54.1361,54.1558,49000.0
2011-01-14 14:30:00,82.57,82.6,82.46,82.56,59300.0,54.1623,54.182,54.0902,54.1558,59300.0
2011-01-14 14:40:00,82.57,82.65,82.54,82.65,47200.0,54.1623,54.2148,54.1427,54.2148,47200.0
2011-01-14 14:50:00,82.63,82.65,82.6,82.61,68400.0,54.2017,54.2148,54.182,54.1886,68400.0
2011-01-14 15:00:00,82.61,82.71,82.6,82.63,69300.0,54.1886,54.2542,54.182,54.2017,69300.0
2011-01-14 15:10:00,82.63,82.74,82.63,82.66,102000.0,54.2017,54.2739,54.2017,54.2214,102000.0
2011-01-14 15:20:00,82.66,82.73,82.53,82.56,57900.0,54.2214,54.2673,54.1361,54.1558,57900.0
2011-01-14 15:30:00,82.56,82.57,82.42,82.47,90900.0,54.1558,54.1623,54.064,54.0968,90900.0
2011-01-14 15:40:00,82.47,82.76,82.45,82.74,130900.0,54.0968,54.287,54.0836,54.2739,130900.0
2011-01-14 15:50:00,82.73,82.85,82.62,82.78,253900.0,54.2673,54.346,54.1951,54.3001,253900.0
2011-01-18 09:30:00,82.25,82.97,82.07,82.92,173200.0,53.9524,54.4247,53.8344,54.3919,173200.0
2011-01-18 09:40:00,82.88,82.96,82.6,82.65,115200.0,54.3657,54.4182,54.182,54.2148,115200.0
2011-01-18 09:50:00,82.65,82.66,82.16,82.3,143100.0,54.2148,54.2214,53.8934,53.9852,143100.0
2011-01-18 10:00:00,82.3,82.45,82.2,82.33,107800.0,53.9852,54.0836,53.9196,54.0049,107800.0
2011-01-18 10:10:00,82.34,82.53,82.33,82.51,89400.0,54.0115,54.1361,54.0049,54.123,89400.0
2011-01-18 10:20:00,82.51,82.76,82.51,82.67,80600.0,54.123,54.287,54.123,54.2279,80600.0
2011-01-18 10:30:00,82.68,82.85,82.54,82.85,57900.0,54.2345,54.346,54.1427,54.346,57900.0
2011-01-18 10:40:00,82.86,82.87,82.65,82.69,41400.0,54.3526,54.3591,54.2148,54.2411,41400.0
2011-01-18 10:50:00,82.68,82.86,82.66,82.86,50000.0,54.2345,54.3526,54.2214,54.3526,50000.0
2011-01-18 11:00:00,82.87,83.06,82.85,83.04,49400.0,54.3591,54.4838,54.346,54.4706,49400.0
2011-01-18 11:10:00,83.06,83.08,82.9,82.99,32900.0,54.4838,54.4969,54.3788,54.4378,32900.0
2011-01-18 11:20:00,83.0,83.18,83.0,83.13,51600.0,54.4444,54.5625,54.4444,54.5297,51600.0
2011-01-18 11:30:00,83.14,83.15,83.06,83.07,40100.0,54.5362,54.5428,54.4838,54.4903,40100.0
2011-01-18 11:40:00,83.06,83.23,83.01,83.22,34200.0,54.4838,54.5953,54.451,54.5887,34200.0
2011-01-18 11:50:00,83.21,83.29,83.13,83.28,35300.0,54.5822,54.6346,54.5297,54.6281,35300.0
2011-01-18 12:00:00,83.28,83.32,83.24,83.31,37800.0,54.6281,54.6543,54.6018,54.6478,37800.0
2011-01-18 12:10:00,83.31,83.35,83.28,83.34,52700.0,54.6478,54.674,54.6281,54.6674,52700.0
2011-01-18 12:20:00,83.33,83.38,83.28,83.28,50800.0,54.6609,54.6937,54.6281,54.6281,50800.0
2011-01-18 12:30:00,83.27,83.41,83.25,83.37,34300.0,54.6215,54.7134,54.6084,54.6871,34300.0
2011-01-18 12:40:00,83.37,83.45,83.37,83.44,43000.0,54.6871,54.7396,54.6871,54.733,43000.0
2011-01-18 12:50:00,83.44,83.56,83.43,83.53,69900.0,54.733,54.8117,54.7265,54.7921,69900.0
2011-01-18 13:00:00,83.53,83.59,83.52,83.57,37200.0,54.7921,54.8314,54.7855,54.8183,37200.0
2011-01-18 13:10:00,83.57,83.77,83.56,83.76,63200.0,54.8183,54.9495,54.8117,54.9429,63200.0
2011-01-18 13:20:00,83.76,83.94,83.75,83.91,104200.0,54.9429,55.061,54.9364,55.0413,104200.0
2011-01-18 13:30:00,83.9,84.07,83.89,84.03,100400.0,55.0348,55.1463,55.0282,55.12,100400.0
2011-01-18 13:40:00,84.03,84.1,84.0,84.07,71100.0,55.12,55.166,55.1004,55.1463,71100.0
2011-01-18 13:50:00,84.06,84.11,83.99,84.09,101100.0,55.1397,55.1725,55.0938,55.1594,101100.0
2011-01-18 14:00:00,84.08,84.1,83.92,84.0,48500.0,55.1528,55.166,55.0479,55.1004,48500.0
2011-01-18 14:10:00,84.0,84.0,83.87,83.92,81100.0,55.1004,55.1004,55.0151,55.0479,81100.0
2011-01-18 14:20:00,83.93,83.99,83.89,83.95,32000.0,55.0544,55.0938,55.0282,55.0676,32000.0
2011-01-18 14:30:00,83.95,84.04,83.94,83.97,53700.0,55.0676,55.1266,55.061,55.0807,53700.0
2011-01-18 14:40:00,83.97,83.98,83.76,83.77,44500.0,55.0807,55.0872,54.9429,54.9495,44500.0
2011-01-18 14:50:00,83.77,83.83,83.73,83.81,38800.0,54.9495,54.9889,54.9233,54.9757,38800.0
2011-01-18 15:00:00,83.81,83.84,83.67,83.67,58700.0,54.9757,54.9954,54.8839,54.8839,58700.0
2011-01-18 15:10:00,83.66,83.67,83.55,83.59,50200.0,54.8773,54.8839,54.8052,54.8314,50200.0
2011-01-18 15:20:00,83.6,83.87,83.6,83.84,98900.0,54.838,55.0151,54.838,54.9954,98900.0
2011-01-18 15:30:00,83.85,83.93,83.82,83.91,82900.0,55.002,55.0544,54.9823,55.0413,82900.0
2011-01-18 15:40:00,83.92,84.08,83.86,83.86,135800.0,55.0479,55.1528,55.0085,55.0085,135800.0
2011-01-18 15:50:00,83.86,84.03,83.84,84.02,318800.0,55.0085,55.12,54.9954,55.1135,318800.0
2011-01-19 09:30:00,84.06,84.38,83.72,83.75,418800.0,55.1397,55.3496,54.9167,54.9364,418800.0
2011-01-19 09:40:00,83.72,83.74,83.34,83.67,146100.0,54.9167,54.9298,54.6674,54.8839,146100.0
2011-01-19 09:50:00,83.67,83.69,83.29,83.46,82600.0,54.8839,54.897,54.6346,54.7461,82600.0
2011-01-19 10:00:00,83.46,83.63,83.36,83.57,77300.0,54.7461,54.8577,54.6806,54.8183,77300.0
2011-01-19 10:10:00,83.57,83.67,83.49,83.5,44900.0,54.8183,54.8839,54.7658,54.7724,44900.0
2011-01-19 10:20:00,83.5,83.68,83.44,83.54,69200.0,54.7724,54.8905,54.733,54.7986,69200.0
2011-01-19 10:30:00,83.55,83.55,83.46,83.49,94300.0,54.8052,54.8052,54.7461,54.7658,94300.0
2011-01-19 10:40:00,83.48,83.54,83.39,83.49,199600.0,54.7593,54.7986,54.7002,54.7658,199600.0
2011-01-19 10:50:00,83.49,83.79,83.48,83.76,48500.0,54.7658,54.9626,54.7593,54.9429,48500.0
2011-01-19 11:00:00,83.75,83.77,83.61,83.71,98800.0,54.9364,54.9495,54.8445,54.9101,98800.0
2011-01-19 11:10:00,83.71,83.73,83.56,83.65,102000.0,54.9101,54.9233,54.8117,54.8708,102000.0
2011-01-19 11:20:00,83.66,83.66,83.46,83.5,119600.0,54.8773,54.8773,54.7461,54.7724,119600.0
2011-01-19 11:30:00,83.51,83.59,83.5,83.54,63000.0,54.7789,54.8314,54.7724,54.7986,63000.0
2011-01-19 11:40:00,83.54,83.58,83.49,83.49,47200.0,54.7986,54.8249,54.7658,54.7658,47200.0
2011-01-19 11:50:00,83.49,83.54,83.45,83.54,79500.0,54.7658,54.7986,54.7396,54.7986,79500.0
2011-01-19 12:00:00,83.54,83.56,83.45,83.49,94300.0,54.7986,54.8117,54.7396,54.7658,94300.0
2011-01-19 12:10:00,83.49,83.64,83.44,83.53,48000.0,54.7658,54.8642,54.733,54.7921,48000.0
2011-01-19 12:20:00,83.54,83.72,83.54,83.66,41100.0,54.7986,54.9167,54.7986,54.8773,41100.0
2011-01-19 12:30:00,83.65,83.67,83.44,83.53,87200.0,54.8708,54.8839,54.733,54.7921,87200.0
2011-01-19 12:40:00,83.54,83.62,83.44,83.45,91200.0,54.7986,54.8511,54.733,54.7396,91200.0
2011-01-19 12:50:00,83.44,83.53,83.33,83.42,51700.0,54.733,54.7921,54.6609,54.7199,51700.0
2011-01-19 13:00:00,83.42,83.52,83.36,83.51,40000.0,54.7199,54.7855,54.6806,54.7789,40000.0
2011-01-19 13:10:00,83.52,83.57,83.38,83.47,31800.0,54.7855,54.8183,54.6937,54.7527,31800.0
2011-01-19 13:20:00,83.48,83.63,83.44,83.63,40600.0,54.7593,54.8577,54.733,54.8577,40600.0
2011-01-19 13:30:00,83.64,83.78,83.6,83.73,82600.0,54.8642,54.9561,54.838,54.9233,82600.0
2011-01-19 13:40:00,83.73,83.82,83.65,83.69,59900.0,54.9233,54.9823,54.8708,54.897,59900.0
2011-01-19 13:50:00,83.69,83.7,83.43,83.6,141900.0,54.897,54.9036,54.7265,54.838,141900.0
2011-01-19 14:00:00,83.6,83.63,83.34,83.36,88600.0,54.838,54.8577,54.6674,54.6806,88600.0
2011-01-19 14:10:00,83.35,83.39,83.1,83.1,84200.0,54.674,54.7002,54.51,54.51,84200.0
2011-01-19 14:20:00,83.1,83.11,82.89,82.98,102800.0,54.51,54.5166,54.3723,54.4313,102800.0
2011-01-19 14:30:00,82.98,83.1,82.97,83.0,82100.0,54.4313,54.51,54.4247,54.4444,82100.0
2011-01-19 14:40:00,83.0,83.01,82.91,82.94,90400.0,54.4444,54.451,54.3854,54.4051,90400.0
2011-01-19 14:50:00,82.94,82.95,82.77,82.79,122600.0,54.4051,54.4116,54.2935,54.3067,122600.0
2011-01-19 15:00:00,82.8,83.0,82.76,82.77,136600.0,54.3132,54.4444,54.287,54.2935,136600.0
2011-01-19 15:10:00,82.77,82.78,82.6,82.72,151500.0,54.2935,54.3001,54.182,54.2607,151500.0
2011-01-19 15:20:00,82.71,82.72,82.57,82.62,123000.0,54.2542,54.2607,54.1623,54.1951,123000.0
2011-01-19 15:30:00,82.63,82.67,82.5,82.57,180900.0,54.2017,54.2279,54.1164,54.1623,180900.0
2011-01-19 15:40:00,82.58,82.68,82.45,82.45,237200.0,54.1689,54.2345,54.0836,54.0836,237200.0
2011-01-19 15:50:00,82.46,82.5,82.31,82.49,402200.0,54.0902,54.1164,53.9918,54.1099,402200.0
2011-01-20 09:30:00,81.36,81.72,80.3,80.71,318200.0,53.3686,53.6048,52.6733,52.9423,318200.0
2011-01-20 09:40:00,80.7,81.56,80.55,81.31,150200.0,52.9357,53.4998,52.8373,53.3358,150200.0
2011-01-20 09:50:00,81.29,81.49,81.03,81.45,95900.0,53.3227,53.4539,53.1522,53.4277,95900.0
2011-01-20 10:00:00,81.42,81.53,81.17,81.4,116800.0,53.408,53.4802,53.244,53.3949,116800.0
2011-01-20 10:10:00,81.39,81.42,81.28,81.3,71700.0,53.3883,53.408,53.3162,53.3293,71700.0
2011-01-20 10:20:00,81.3,81.48,81.29,81.43,92800.0,53.3293,53.4474,53.3227,53.4146,92800.0
2011-01-20 10:30:00,81.45,81.92,81.36,81.57,147200.0,53.4277,53.736,53.3686,53.5064,147200.0
2011-01-20 10:40:00,81.55,81.69,81.52,81.66,83900.0,53.4933,53.5851,53.4736,53.5654,83900.0
2011-01-20 10:50:00,81.66,81.7,81.43,81.51,101100.0,53.5654,53.5917,53.4146,53.467,101100.0
2011-01-20 11:00:00,81.51,81.79,81.4,81.58,122100.0,53.467,53.6507,53.3949,53.5129,122100.0
2011-01-20 11:10:00,81.59,81.9,81.57,81.86,67900.0,53.5195,53.7229,53.5064,53.6966,67900.0
2011-01-20 11:20:00,81.87,81.98,81.74,81.76,66100.0,53.7032,53.7753,53.6179,53.631,66100.0
2011-01-20 11:30:00,81.78,81.83,81.66,81.8,98300.0,53.6441,53.6769,53.5654,53.6573,98300.0
2011-01-20 11:40:00,81.8,81.8,81.65,81.65,54800.0,53.6573,53.6573,53.5589,53.5589,54800.0
2011-01-20 11:50:00,81.66,81.67,81.48,81.48,59200.0,53.5654,53.572,53.4474,53.4474,59200.0
2011-01-20 12:00:00,81.48,81.59,81.48,81.55,47700.0,53.4474,53.5195,53.4474,53.4933,47700.0
2011-01-20 12:10:00,81.53,81.58,81.37,81.38,63400.0,53.4802,53.5129,53.3752,53.3818,63400.0
2011-01-20 12:20:00,81.38,81.59,81.37,81.5,42800.0,53.3818,53.5195,53.3752,53.4605,42800.0
2011-01-20 12:30:00,81.51,81.63,81.5,81.59,61700.0,53.467,53.5457,53.4605,53.5195,61700.0
2011-01-20 12:40:00,81.59,81.72,81.59,81.67,45600.0,53.5195,53.6048,53.5195,53.572,45600.0
2011-01-20 12:50:00,81.66,81.76,81.66,81.74,77600.0,53.5654,53.631,53.5654,53.6179,77600.0
2011-01-20 13:00:00,81.73,81.75,81.6,81.74,43300.0,53.6113,53.6245,53.5261,53.6179,43300.0
2011-01-20 13:10:00,81.74,81.76,81.7,81.74,38800.0,53.6179,53.631,53.5917,53.6179,38800.0
2011-01-20 13:20:00,81.75,81.75,81.68,81.69,43700.0,53.6245,53.6245,53.5785,53.5851,43700.0
2011-01-20 13:30:00,81.69,81.88,81.68,81.83,160900.0,53.5851,53.7097,53.5785,53.6769,160900.0
2011-01-20 13:40:00,81.82,81.95,81.79,81.95,47500.0,53.6704,53.7557,53.6507,53.7557,47500.0
2011-01-20 13:50:00,81.97,82.3,81.96,82.3,64100.0,53.7688,53.9852,53.7622,53.9852,64100.0
2011-01-20 14:00:00,82.28,82.32,82.1,82.25,81400.0,53.9721,53.9984,53.854,53.9524,81400.0
2011-01-20 14:10:00,82.24,82.6,82.24,82.37,64800.0,53.9459,54.182,53.9459,54.0312,64800.0
2011-01-20 14:20:00,82.36,82.37,82.24,82.27,65900.0,54.0246,54.0312,53.9459,53.9656,65900.0
2011-01-20 14:30:00,82.26,82.32,82.23,82.25,85100.0,53.959,53.9984,53.9393,53.9524,85100.0
2011-01-20 14:40:00,82.25,82.36,82.19,82.29,63100.0,53.9524,54.0246,53.9131,53.9787,63100.0
2011-01-20 14:50:00,82.29,82.35,82.23,82.23,98200.0,53.9787,54.018,53.9393,53.9393,98200.0
2011-01-20 15:00:00,82.23,82.24,82.11,82.2,133800.0,53.9393,53.9459,53.8606,53.9196,133800.0
2011-01-20 15:10:00,82.19,82.35,82.19,82.29,64800.0,53.9131,54.018,53.9131,53.9787,64800.0
2011-01-20 15:20:00,82.29,82.3,81.89,81.97,197000.0,53.9787,53.9852,53.7163,53.7688,197000.0
2011-01-20 15:30:00,81.98,82.18,81.88,82.16,135700.0,53.7753,53.9065,53.7097,53.8934,135700.0
2011-01-20 15:40:00,82.17,82.33,82.1,82.18,102600.0,53.9,54.0049,53.854,53.9065,102600.0
2011-01-20 15:50:00,82.18,82.41,82.15,82.36,224800.0,53.9065,54.0574,53.8868,54.0246,224800.0
2011-01-21 09:30:00,82.81,82.97,82.7,82.77,373500.0,54.3198,54.4247,54.2476,54.2935,373500.0
2011-01-21 09:40:00,82.81,83.1,82.68,83.06,68000.0,54.3198,54.51,54.2345,54.4838,68000.0
2011-01-21 09:50:00,83.05,83.17,83.01,83.06,59400.0,54.4772,54.5559,54.451,54.4838,59400.0
2011-01-21 10:00:00,83.08,83.19,82.84,82.86,73100.0,54.4969,54.569,54.3395,54.3526,73100.0
2011-01-21 10:10:00,82.87,82.96,82.81,82.82,43300.0,54.3591,54.4182,54.3198,54.3263,43300.0
2011-01-21 10:20:00,82.84,82.91,82.81,82.82,49100.0,54.3395,54.3854,54.3198,54.3263,49100.0
2011-01-21 10:30:00,82.81,82.89,82.61,82.84,66400.0,54.3198,54.3723,54.1886,54.3395,66400.0
2011-01-21 10:40:00,82.82,83.16,82.82,83.16,83100.0,54.3263,54.5494,54.3263,54.5494,83100.0
2011-01-21 10:50:00,83.16,83.26,83.08,83.21,73400.0,54.5494,54.615,54.4969,54.5822,73400.0
2011-01-21 11:00:00,83.21,83.34,83.14,83.32,94800.0,54.5822,54.6674,54.5362,54.6543,94800.0
2011-01-21 11:10:00,83.32,83.38,83.22,83.25,68800.0,54.6543,54.6937,54.5887,54.6084,68800.0
2011-01-21 11:20:00,83.25,83.33,83.23,83.3,35900.0,54.6084,54.6609,54.5953,54.6412,35900.0
2011-01-21 11:30:00,83.3,83.31,83.11,83.12,28700.0,54.6412,54.6478,54.5166,54.5231,28700.0
2011-01-21 11:40:00,83.14,83.14,82.92,82.97,43900.0,54.5362,54.5362,54.3919,54.4247,43900.0
2011-01-21 11:50:00,82.98,83.0,82.44,82.57,142000.0,54.4313,54.4444,54.0771,54.1623,142000.0
2011-01-21 12:00:00,82.58,82.79,82.53,82.77,40000.0,54.1689,54.3067,54.1361,54.2935,40000.0
2011-01-21 12:10:00,82.77,82.98,82.69,82.98,36100.0,54.2935,54.4313,54.2411,54.4313,36100.0
2011-01-21 12:20:00,82.98,83.1,82.92,83.1,37600.0,54.4313,54.51,54.3919,54.51,37600.0
2011-01-21 12:30:00,83.12,83.17,83.06,83.14,39100.0,54.5231,54.5559,54.4838,54.5362,39100.0
2011-01-21 12:40:00,83.13,83.17,82.94,83.09,29500.0,54.5297,54.5559,54.4051,54.5034,29500.0
2011-01-21 12:50:00,83.09,83.15,82.98,83.08,19700.0,54.5034,54.5428,54.4313,54.4969,19700.0
2011-01-21 13:00:00,83.08,83.09,82.88,82.89,29100.0,54.4969,54.5034,54.3657,54.3723,29100.0
2011-01-21 13:10:00,82.87,83.0,82.8,83.0,20900.0,54.3591,54.4444,54.3132,54.4444,20900.0
2011-01-21 13:20:00,83.01,83.04,82.87,82.93,17200.0,54.451,54.4706,54.3591,54.3985,17200.0
2011-01-21 13:30:00,82.94,83.09,82.93,83.09,33000.0,54.4051,54.5034,54.3985,54.5034,33000.0
2011-01-21 13:40:00,83.09,83.1,82.99,83.05,24100.0,54.5034,54.51,54.4378,54.4772,24100.0
2011-01-21 13:50:00,83.06,83.36,82.99,83.31,51300.0,54.4838,54.6806,54.4378,54.6478,51300.0
2011-01-21 14:00:00,83.31,83.39,83.28,83.38,66700.0,54.6478,54.7002,54.6281,54.6937,66700.0
2011-01-21 14:10:00,83.38,83.51,83.27,83.36,84000.0,54.6937,54.7789,54.6215,54.6806,84000.0
2011-01-21 14:20:00,83.35,83.39,83.29,83.38,46200.0,54.674,54.7002,54.6346,54.6937,46200.0
2011-01-21 14:30:00,83.37,83.46,83.36,83.4,68800.0,54.6871,54.7461,54.6806,54.7068,68800.0
2011-01-21 14:40:00,83.39,83.44,83.34,83.35,65500.0,54.7002,54.733,54.6674,54.674,65500.0
2011-01-21 14:50:00,83.36,83.38,83.3,83.31,55300.0,54.6806,54.6937,54.6412,54.6478,55300.0
2011-01-21 15:00:00,83.31,83.34,83.22,83.27,58100.0,54.6478,54.6674,54.5887,54.6215,58100.0
2011-01-21 15:10:00,83.27,83.27,83.13,83.15,39100.0,54.6215,54.6215,54.5297,54.5428,39100.0
2011-01-21 15:20:00,83.15,83.25,83.12,83.17,99500.0,54.5428,54.6084,54.5231,54.5559,99500.0
2011-01-21 15:30:00,83.17,83.25,83.09,83.24,95900.0,54.5559,54.6084,54.5034,54.6018,95900.0
2011-01-21 15:40:00,83.25,83.36,83.19,83.36,143100.0,54.6084,54.6806,54.569,54.6806,143100.0
2011-01-21 15:50:00,83.35,83.54,83.31,83.49,270200.0,54.674,54.7986,54.6478,54.7658,270200.0
2011-01-24 09:30:00,83.54,83.73,83.15,83.17,121700.0,54.7986,54.9233,54.5428,54.5559,121700.0
2011-01-24 09:40:00,83.16,83.5,83.13,83.4,68800.0,54.5494,54.7724,54.5297,54.7068,68800.0
2011-01-24 09:50:00,83.44,83.63,83.15,83.24,63600.0,54.733,54.8577,54.5428,54.6018,63600.0
2011-01-24 10:00:00,83.24,83.45,83.08,83.45,52700.0,54.6018,54.7396,54.4969,54.7396,52700.0
2011-01-24 10:10:00,83.43,83.52,83.26,83.28,47200.0,54.7265,54.7855,54.615,54.6281,47200.0
2011-01-24 10:20:00,83.29,83.6,83.29,83.48,73300.0,54.6346,54.838,54.6346,54.7593,73300.0
2011-01-24 10:30:00,83.48,83.69,83.41,83.5,63400.0,54.7593,54.897,54.7134,54.7724,63400.0
2011-01-24 10:40:00,83.52,83.61,83.39,83.43,42900.0,54.7855,54.8445,54.7002,54.7265,42900.0
2011-01-24 10:50:00,83.45,83.58,83.41,83.51,34900.0,54.7396,54.8249,54.7134,54.7789,34900.0
2011-01-24 11:00:00,83.52,83.85,83.46,83.84,89900.0,54.7855,55.002,54.7461,54.9954,89900.0
2011-01-24 11:10:00,83.84,83.84,83.65,83.82,89000.0,54.9954,54.9954,54.8708,54.9823,89000.0
2011-01-24 11:20:00,83.83,83.83,83.66,83.74,35700.0,54.9889,54.9889,54.8773,54.9298,35700.0
2011-01-24 11:30:00,83.75,83.79,83.67,83.68,42700.0,54.9364,54.9626,54.8839,54.8905,42700.0
2011-01-24 11:40:00,83.68,83.83,83.66,83.83,63600.0,54.8905,54.9889,54.8773,54.9889,63600.0
2011-01-24 11:50:00,83.82,84.0,83.78,83.92,71500.0,54.9823,55.1004,54.9561,55.0479,71500.0
2011-01-24 12:00:00,83.93,84.17,83.92,84.1,63400.0,55.0544,55.2119,55.0479,55.166,63400.0
2011-01-24 12:10:00,84.1,84.16,84.07,84.11,54500.0,55.166,55.2053,55.1463,55.1725,54500.0
2011-01-24 12:20:00,84.12,84.19,84.12,84.15,84500.0,55.1791,55.225,55.1791,55.1988,84500.0
2011-01-24 12:30:00,84.16,84.28,84.13,84.26,106700.0,55.2053,55.284,55.1856,55.2709,106700.0
2011-01-24 12:40:00,84.26,84.27,84.18,84.19,69300.0,55.2709,55.2775,55.2184,55.225,69300.0
2011-01-24 12:50:00,84.19,84.19,83.94,83.97,95300.0,55.225,55.225,55.061,55.0807,95300.0
2011-01-24 13:00:00,83.97,83.99,83.91,83.95,43000.0,55.0807,55.0938,55.0413,55.0676,43000.0
2011-01-24 13:10:00,83.96,84.06,83.96,84.01,50100.0,55.0741,55.1397,55.0741,55.1069,50100.0
2011-01-24 13:20:00,84.02,84.13,83.99,84.09,85200.0,55.1135,55.1856,55.0938,55.1594,85200.0
2011-01-24 13:30:00,84.1,84.22,84.09,84.19,130100.0,55.166,55.2447,55.1594,55.225,130100.0
2011-01-24 13:40:00,84.19,84.35,84.17,84.28,145400.0,55.225,55.3299,55.2119,55.284,145400.0
2011-01-24 13:50:00,84.29,84.43,84.25,84.43,127500.0,55.2906,55.3824,55.2644,55.3824,127500.0
2011-01-24 14:00:00,84.42,84.89,84.4,84.51,203800.0,55.3759,55.6842,55.3627,55.4349,203800.0
2011-01-24 14:10:00,84.51,84.74,84.48,84.7,103400.0,55.4349,55.5858,55.4152,55.5595,103400.0
2011-01-24 14:20:00,84.68,84.78,84.65,84.72,57700.0,55.5464,55.612,55.5267,55.5727,57700.0
2011-01-24 14:30:00,84.71,84.87,84.69,84.85,79700.0,55.5661,55.671,55.553,55.6579,79700.0
2011-01-24 14:40:00,84.86,84.91,84.78,84.91,66700.0,55.6645,55.6973,55.612,55.6973,66700.0
2011-01-24 14:50:00,84.9,84.93,84.73,84.87,110700.0,55.6907,55.7104,55.5792,55.671,110700.0
2011-01-24 15:00:00,84.87,84.88,84.72,84.77,99800.0,55.671,55.6776,55.5727,55.6055,99800.0
2011-01-24 15:10:00,84.77,84.78,84.46,84.64,89900.0,55.6055,55.612,55.4021,55.5202,89900.0
2011-01-24 15:20:00,84.64,84.75,84.53,84.73,148500.0,55.5202,55.5923,55.448,55.5792,148500.0
2011-01-24 15:30:00,84.73,84.99,84.73,84.99,212600.0,55.5792,55.7498,55.5792,55.7498,212600.0
2011-01-24 15:40:00,84.98,85.18,84.94,85.18,357900.0,55.7432,55.8744,55.717,55.8744,357900.0
2011-01-24 15:50:00,85.18,85.73,85.17,85.69,465300.0,55.8744,56.2352,55.8678,56.2089,465300.0
2011-01-25 09:30:00,85.09,85.75,85.09,85.74,235600.0,55.8154,56.2483,55.8154,56.2417,235600.0
2011-01-25 09:40:00,85.72,85.95,85.42,85.47,131700.0,56.2286,56.3795,56.0318,56.0646,131700.0
2011-01-25 09:50:00,85.45,85.47,85.15,85.19,230400.0,56.0515,56.0646,55.8547,55.881,230400.0
2011-01-25 10:00:00,85.23,85.39,84.76,84.84,142500.0,55.9072,56.0121,55.5989,55.6514,142500.0
2011-01-25 10:10:00,84.83,84.91,84.47,84.49,158200.0,55.6448,55.6973,55.4087,55.4218,158200.0
2011-01-25 10:20:00,84.47,84.81,84.44,84.72,105000.0,55.4087,55.6317,55.389,55.5727,105000.0
2011-01-25 10:30:00,84.69,84.81,84.69,84.78,81100.0,55.553,55.6317,55.553,55.612,81100.0
2011-01-25 10:40:00,84.79,84.81,84.6,84.62,58600.0,55.6186,55.6317,55.4939,55.5071,58600.0
2011-01-25 10:50:00,84.64,84.79,84.61,84.7,61500.0,55.5202,55.6186,55.5005,55.5595,61500.0
2011-01-25 11:00:00,84.71,84.75,84.6,84.62,78500.0,55.5661,55.5923,55.4939,55.5071,78500.0
2011-01-25 11:10:00,84.62,84.63,84.11,84.18,70600.0,55.5071,55.5136,55.1725,55.2184,70600.0
2011-01-25 11:20:00,84.18,84.31,84.0,84.03,80600.0,55.2184,55.3037,55.1004,55.12,80600.0
2011-01-25 11:30:00,84.02,84.17,83.9,84.11,70300.0,55.1135,55.2119,55.0348,55.1725,70300.0
2011-01-25 11:40:00,84.1,84.1,83.55,83.55,68200.0,55.166,55.166,54.8052,54.8052,68200.0
2011-01-25 11:50:00,83.55,83.63,83.43,83.5,73100.0,54.8052,54.8577,54.7265,54.7724,73100.0
2011-01-25 12:00:00,83.5,83.74,83.5,83.68,65800.0,54.7724,54.9298,54.7724,54.8905,65800.0
2011-01-25 12:10:00,83.69,83.79,83.65,83.7,76700.0,54.897,54.9626,54.8708,54.9036,76700.0
2011-01-25 12:20:00,83.71,83.84,83.67,83.82,39500.0,54.9101,54.9954,54.8839,54.9823,39500.0
2011-01-25 12:30:00,83.82,83.96,83.82,83.87,40900.0,54.9823,55.0741,54.9823,55.0151,40900.0
2011-01-25 12:40:00,83.87,84.0,83.87,83.93,42400.0,55.0151,55.1004,55.0151,55.0544,42400.0
2011-01-25 12:50:00,83.94,84.0,83.83,83.85,44500.0,55.061,55.1004,54.9889,55.002,44500.0
2011-01-25 13:00:00,83.86,83.89,83.59,83.62,67400.0,55.0085,55.0282,54.8314,54.8511,67400.0
2011-01-25 13:10:00,83.62,83.66,83.6,83.61,42300.0,54.8511,54.8773,54.838,54.8445,42300.0
2011-01-25 13:20:00,83.61,83.61,83.42,83.51,46600.0,54.8445,54.8445,54.7199,54.7789,46600.0
2011-01-25 13:30:00,83.52,83.56,83.44,83.56,55100.0,54.7855,54.8117,54.733,54.8117,55100.0
2011-01-25 13:40:00,83.56,83.79,83.56,83.75,37100.0,54.8117,54.9626,54.8117,54.9364,37100.0
2011-01-25 13:50:00,83.76,83.82,83.76,83.78,39100.0,54.9429,54.9823,54.9429,54.9561,39100.0
2011-01-25 14:00:00,83.77,83.78,83.58,83.64,50300.0,54.9495,54.9561,54.8249,54.8642,50300.0
2011-01-25 14:10:00,83.64,83.7,83.5,83.59,58200.0,54.8642,54.9036,54.7724,54.8314,58200.0
2011-01-25 14:20:00,83.59,83.65,83.45,83.58,75300.0,54.8314,54.8708,54.7396,54.8249,75300.0
2011-01-25 14:30:00,83.59,83.6,83.41,83.6,78500.0,54.8314,54.838,54.7134,54.838,78500.0
2011-01-25 14:40:00,83.59,83.82,83.56,83.75,79800.0,54.8314,54.9823,54.8117,54.9364,79800.0
2011-01-25 14:50:00,83.75,83.81,83.7,83.81,74300.0,54.9364,54.9757,54.9036,54.9757,74300.0
2011-01-25 15:00:00,83.8,83.93,83.76,83.9,101800.0,54.9692,55.0544,54.9429,55.0348,101800.0
2011-01-25 15:10:00,83.9,84.13,83.88,84.13,123200.0,55.0348,55.1856,55.0216,55.1856,123200.0
2011-01-25 15:20:00,84.13,84.38,84.1,84.32,119900.0,55.1856,55.3496,55.166,55.3103,119900.0
2011-01-25 15:30:00,84.33,84.35,84.03,84.09,126700.0,55.3168,55.3299,55.12,55.1594,126700.0
2011-01-25 15:40:00,84.09,84.36,84.03,84.23,179900.0,55.1594,55.3365,55.12,55.2512,179900.0
2011-01-25 15:50:00,84.24,84.54,84.2,84.51,301900.0,55.2578,55.4546,55.2316,55.4349,301900.0
2011-01-26 09:30:00,84.7,85.77,84.69,85.47,159200.0,55.5595,56.2614,55.553,56.0646,159200.0
2011-01-26 09:40:00,85.46,85.49,85.21,85.26,69600.0,56.0581,56.0777,55.8941,55.9269,69600.0
2011-01-26 09:50:00,85.27,85.42,85.0,85.4,83800.0,55.9334,56.0318,55.7563,56.0187,83800.0
2011-01-26 10:00:00,85.39,85.5,85.04,85.16,96900.0,56.0121,56.0843,55.7826,55.8613,96900.0
2011-01-26 10:10:00,85.16,85.19,85.01,85.09,98100.0,55.8613,55.881,55.7629,55.8154,98100.0
2011-01-26 10:20:00,85.08,85.44,85.08,85.44,96300.0,55.8088,56.0449,55.8088,56.0449,96300.0
2011-01-26 10:30:00,85.43,85.54,85.09,85.35,98100.0,56.0384,56.1105,55.8154,55.9859,98100.0
2011-01-26 10:40:00,85.35,85.56,85.23,85.29,58500.0,55.9859,56.1237,55.9072,55.9465,58500.0
2011-01-26 10:50:00,85.3,85.42,85.15,85.27,47600.0,55.9531,56.0318,55.8547,55.9334,47600.0
2011-01-26 11:00:00,85.28,85.35,85.11,85.35,51800.0,55.94,55.9859,55.8285,55.9859,51800.0
2011-01-26 11:10:00,85.35,85.36,85.1,85.11,43100.0,55.9859,55.9925,55.8219,55.8285,43100.0
2011-01-26 11:20:00,85.1,85.19,85.05,85.19,50000.0,55.8219,55.881,55.7891,55.881,50000.0
2011-01-26 11:30:00,85.19,85.4,85.18,85.32,46800.0,55.881,56.0187,55.8744,55.9662,46800.0
2011-01-26 11:40:00,85.32,85.61,85.32,85.61,39400.0,55.9662,56.1565,55.9662,56.1565,39400.0
2011-01-26 11:50:00,85.62,85.78,85.52,85.78,40500.0,56.163,56.268,56.0974,56.268,40500.0
2011-01-26 12:00:00,85.77,85.85,85.72,85.82,46000.0,56.2614,56.3139,56.2286,56.2942,46000.0
2011-01-26 12:10:00,85.82,85.82,85.72,85.74,28300.0,56.2942,56.2942,56.2286,56.2417,28300.0
2011-01-26 12:20:00,85.75,85.84,85.75,85.79,42800.0,56.2483,56.3073,56.2483,56.2745,42800.0
2011-01-26 12:30:00,85.8,85.89,85.77,85.86,20300.0,56.2811,56.3401,56.2614,56.3204,20300.0
2011-01-26 12:40:00,85.83,85.9,85.7,85.85,22100.0,56.3008,56.3467,56.2155,56.3139,22100.0
2011-01-26 12:50:00,85.86,85.86,85.72,85.75,36600.0,56.3204,56.3204,56.2286,56.2483,36600.0
2011-01-26 13:00:00,85.76,85.87,85.68,85.86,29900.0,56.2548,56.327,56.2024,56.3204,29900.0
2011-01-26 13:10:00,85.85,86.0,85.85,85.97,57300.0,56.3139,56.4123,56.3139,56.3926,57300.0
2011-01-26 13:20:00,85.97,86.0,85.86,85.99,36900.0,56.3926,56.4123,56.3204,56.4057,36900.0
2011-01-26 13:30:00,86.0,86.04,85.95,86.04,60100.0,56.4123,56.4385,56.3795,56.4385,60100.0
2011-01-26 13:40:00,86.05,86.23,86.04,86.23,59000.0,56.4451,56.5631,56.4385,56.5631,59000.0
2011-01-26 13:50:00,86.24,86.37,86.24,86.28,83500.0,56.5697,56.655,56.5697,56.5959,83500.0
2011-01-26 14:00:00,86.27,86.27,86.08,86.11,43400.0,56.5894,56.5894,56.4648,56.4844,43400.0
2011-01-26 14:10:00,86.11,86.3,85.9,86.15,65200.0,56.4844,56.6091,56.3467,56.5107,65200.0
2011-01-26 14:20:00,86.15,86.17,85.7,85.79,66800.0,56.5107,56.5238,56.2155,56.2745,66800.0
2011-01-26 14:30:00,85.8,86.07,85.79,85.93,62000.0,56.2811,56.4582,56.2745,56.3664,62000.0
2011-01-26 14:40:00,85.92,86.23,85.87,85.97,66600.0,56.3598,56.5631,56.327,56.3926,66600.0
2011-01-26 14:50:00,85.97,86.09,85.81,85.95,64800.0,56.3926,56.4713,56.2876,56.3795,64800.0
2011-01-26 15:00:00,85.91,85.96,85.79,85.89,145200.0,56.3532,56.386,56.2745,56.3401,145200.0
2011-01-26 15:10:00,85.89,86.13,85.85,85.86,89400.0,56.3401,56.4976,56.3139,56.3204,89400.0
2011-01-26 15:20:00,85.86,85.99,85.84,85.97,75700.0,56.3204,56.4057,56.3073,56.3926,75700.0
2011-01-26 15:30:00,85.97,85.98,85.8,85.88,104700.0,56.3926,56.3992,56.2811,56.3336,104700.0
2011-01-26 15:40:00,85.89,86.01,85.75,85.98,136700.0,56.3401,56.4188,56.2483,56.3992,136700.0
2011-01-26 15:50:00,85.97,85.99,85.76,85.77,181900.0,56.3926,56.4057,56.2548,56.2614,181900.0
2011-01-27 09:30:00,86.01,86.74,85.21,85.47,147500.0,56.4188,56.8977,55.8941,56.0646,147500.0
2011-01-27 09:40:00,85.51,85.76,85.16,85.41,102300.0,56.0909,56.2548,55.8613,56.0253,102300.0
2011-01-27 09:50:00,85.41,85.61,85.16,85.59,148000.0,56.0253,56.1565,55.8613,56.1433,148000.0
2011-01-27 10:00:00,85.59,85.76,85.42,85.46,47200.0,56.1433,56.2548,56.0318,56.0581,47200.0
2011-01-27 10:10:00,85.44,85.44,85.21,85.31,90200.0,56.0449,56.0449,55.8941,55.9597,90200.0
2011-01-27 10:20:00,85.34,85.36,85.06,85.22,88800.0,55.9793,55.9925,55.7957,55.9006,88800.0
2011-01-27 10:30:00,85.2,85.47,85.18,85.32,74600.0,55.8875,56.0646,55.8744,55.9662,74600.0
2011-01-27 10:40:00,85.31,85.38,85.17,85.17,53600.0,55.9597,56.0056,55.8678,55.8678,53600.0
2011-01-27 10:50:00,85.17,85.47,85.16,85.42,77700.0,55.8678,56.0646,55.8613,56.0318,77700.0
2011-01-27 11:00:00,85.43,85.47,85.16,85.21,83500.0,56.0384,56.0646,55.8613,55.8941,83500.0
2011-01-27 11:10:00,85.21,85.34,85.1,85.18,126500.0,55.8941,55.9793,55.8219,55.8744,126500.0
2011-01-27 11:20:00,85.16,85.16,84.96,84.99,49200.0,55.8613,55.8613,55.7301,55.7498,49200.0
2011-01-27 11:30:00,85.02,85.07,84.7,84.71,85000.0,55.7694,55.8022,55.5595,55.5661,85000.0
2011-01-27 11:40:00,84.7,84.72,84.31,84.42,90000.0,55.5595,55.5727,55.3037,55.3759,90000.0
2011-01-27 11:50:00,84.43,84.6,84.4,84.51,60900.0,55.3824,55.4939,55.3627,55.4349,60900.0
2011-01-27 12:00:00,84.49,84.51,84.44,84.48,39100.0,55.4218,55.4349,55.389,55.4152,39100.0
2011-01-27 12:10:00,84.49,84.59,84.43,84.5,36500.0,55.4218,55.4874,55.3824,55.4283,36500.0
2011-01-27 12:20:00,84.5,84.51,84.36,84.43,48500.0,55.4283,55.4349,55.3365,55.3824,48500.0
2011-01-27 12:30:00,84.44,84.56,84.43,84.5,38000.0,55.389,55.4677,55.3824,55.4283,38000.0
2011-01-27 12:40:00,84.5,84.57,84.48,84.55,57400.0,55.4283,55.4743,55.4152,55.4611,57400.0
2011-01-27 12:50:00,84.56,84.66,84.55,84.64,91100.0,55.4677,55.5333,55.4611,55.5202,91100.0
2011-01-27 13:00:00,84.64,84.71,84.52,84.56,42100.0,55.5202,55.5661,55.4415,55.4677,42100.0
2011-01-27 13:10:00,84.57,84.63,84.44,84.54,47500.0,55.4743,55.5136,55.389,55.4546,47500.0
2011-01-27 13:20:00,84.55,84.55,84.11,84.11,70700.0,55.4611,55.4611,55.1725,55.1725,70700.0
2011-01-27 13:30:00,84.11,84.13,83.76,83.8,138600.0,55.1725,55.1856,54.9429,54.9692,138600.0
2011-01-27 13:40:00,83.8,84.01,83.8,84.0,69200.0,54.9692,55.1069,54.9692,55.1004,69200.0
2011-01-27 13:50:00,84.01,84.14,83.88,84.06,49500.0,55.1069,55.1922,55.0216,55.1397,49500.0
2011-01-27 14:00:00,84.05,84.12,83.88,83.93,72800.0,55.1332,55.1791,55.0216,55.0544,72800.0
2011-01-27 14:10:00,83.92,84.01,83.88,83.98,40500.0,55.0479,55.1069,55.0216,55.0872,40500.0
2011-01-27 14:20:00,83.98,83.99,83.56,83.57,80500.0,55.0872,55.0938,54.8117,54.8183,80500.0
2011-01-27 14:30:00,83.55,83.64,83.47,83.6,79100.0,54.8052,54.8642,54.7527,54.838,79100.0
2011-01-27 14:40:00,83.6,83.75,83.55,83.65,93500.0,54.838,54.9364,54.8052,54.8708,93500.0
2011-01-27 14:50:00,83.65,83.75,83.56,83.61,92200.0,54.8708,54.9364,54.8117,54.8445,92200.0
2011-01-27 15:00:00,83.61,83.78,83.55,83.75,118900.0,54.8445,54.9561,54.8052,54.9364,118900.0
2011-01-27 15:10:00,83.75,83.89,83.74,83.76,103000.0,54.9364,55.0282,54.9298,54.9429,103000.0
2011-01-27 15:20:00,83.76,83.86,83.74,83.85,78200.0,54.9429,55.0085,54.9298,55.002,78200.0
2011-01-27 15:30:00,83.85,83.87,83.72,83.79,121400.0,55.002,55.0151,54.9167,54.9626,121400.0
2011-01-27 15:40:00,83.79,83.94,83.78,83.86,187200.0,54.9626,55.061,54.9561,55.0085,187200.0
2011-01-27 15:50:00,83.86,83.9,83.75,83.89,300400.0,55.0085,55.0348,54.9364,55.0282,300400.0
2011-01-28 09:30:00,84.02,84.48,83.77,84.05,130900.0,55.1135,55.4152,54.9495,55.1332,130900.0
2011-01-28 09:40:00,84.06,84.58,83.84,84.37,78800.0,55.1397,55.4808,54.9954,55.3431,78800.0
2011-01-28 09:50:00,84.37,84.38,83.85,84.17,74600.0,55.3431,55.3496,55.002,55.2119,74600.0
2011-01-28 10:00:00,84.19,84.22,83.81,84.09,67900.0,55.225,55.2447,54.9757,55.1594,67900.0
2011-01-28 10:10:00,84.08,84.22,83.91,84.13,85600.0,55.1528,55.2447,55.0413,55.1856,85600.0
2011-01-28 10:20:00,84.11,84.2,83.93,84.09,170700.0,55.1725,55.2316,55.0544,55.1594,170700.0
2011-01-28 10:30:00,84.09,84.17,84.0,84.14,111000.0,55.1594,55.2119,55.1004,55.1922,111000.0
2011-01-28 10:40:00,84.14,84.22,84.06,84.17,73000.0,55.1922,55.2447,55.1397,55.2119,73000.0
2011-01-28 10:50:00,84.21,84.53,84.07,84.37,134200.0,55.2381,55.448,55.1463,55.3431,134200.0
2011-01-28 11:00:00,84.34,84.39,84.08,84.18,119500.0,55.3234,55.3562,55.1528,55.2184,119500.0
2011-01-28 11:10:00,84.18,84.47,84.15,84.47,74500.0,55.2184,55.4087,55.1988,55.4087,74500.0
2011-01-28 11:20:00,84.47,84.62,84.41,84.58,51500.0,55.4087,55.5071,55.3693,55.4808,51500.0
2011-01-28 11:30:00,84.56,84.6,84.29,84.5,119300.0,55.4677,55.4939,55.2906,55.4283,119300.0
2011-01-28 11:40:00,84.5,84.6,84.45,84.5,80100.0,55.4283,55.4939,55.3955,55.4283,80100.0
2011-01-28 11:50:00,84.5,84.6,84.37,84.51,49800.0,55.4283,55.4939,55.3431,55.4349,49800.0
2011-01-28 12:00:00,84.51,84.51,84.21,84.46,71700.0,55.4349,55.4349,55.2381,55.4021,71700.0
2011-01-28 12:10:00,84.46,84.6,84.3,84.58,74800.0,55.4021,55.4939,55.2972,55.4808,74800.0
2011-01-28 12:20:00,84.59,84.61,84.41,84.47,68600.0,55.4874,55.5005,55.3693,55.4087,68600.0
2011-01-28 12:30:00,84.47,84.61,84.41,84.56,64900.0,55.4087,55.5005,55.3693,55.4677,64900.0
2011-01-28 12:40:00,84.57,84.6,84.45,84.6,75200.0,55.4743,55.4939,55.3955,55.4939,75200.0
2011-01-28 12:50:00,84.62,84.73,84.56,84.73,47200.0,55.5071,55.5792,55.4677,55.5792,47200.0
2011-01-28 13:00:00,84.75,84.75,84.46,84.47,41100.0,55.5923,55.5923,55.4021,55.4087,41100.0
2011-01-28 13:10:00,84.48,84.56,84.4,84.49,56400.0,55.4152,55.4677,55.3627,55.4218,56400.0
2011-01-28 13:20:00,84.48,84.51,84.32,84.39,76200.0,55.4152,55.4349,55.3103,55.3562,76200.0
2011-01-28 13:30:00,84.41,84.56,84.21,84.33,70000.0,55.3693,55.4677,55.2381,55.3168,70000.0
2011-01-28 13:40:00,84.33,84.45,84.21,84.43,39900.0,55.3168,55.3955,55.2381,55.3824,39900.0
2011-01-28 13:50:00,84.47,84.87,84.44,84.8,46900.0,55.4087,55.671,55.389,55.6251,46900.0
2011-01-28 14:00:00,84.8,84.8,84.6,84.7,50100.0,55.6251,55.6251,55.4939,55.5595,50100.0
2011-01-28 14:10:00,84.71,84.72,84.49,84.61,58800.0,55.5661,55.5727,55.4218,55.5005,58800.0
2011-01-28 14:20:00,84.61,84.84,84.52,84.82,58000.0,55.5005,55.6514,55.4415,55.6382,58000.0
2011-01-28 14:30:00,84.83,85.0,84.77,84.86,76100.0,55.6448,55.7563,55.6055,55.6645,76100.0
2011-01-28 14:40:00,84.86,84.99,84.76,84.95,39700.0,55.6645,55.7498,55.5989,55.7235,39700.0
2011-01-28 14:50:00,84.92,84.95,84.71,84.95,49700.0,55.7038,55.7235,55.5661,55.7235,49700.0
2011-01-28 15:00:00,84.94,85.06,84.85,84.9,85500.0,55.717,55.7957,55.6579,55.6907,85500.0
2011-01-28 15:10:00,84.89,84.92,84.74,84.82,94900.0,55.6842,55.7038,55.5858,55.6382,94900.0
2011-01-28 15:20:00,84.82,84.89,84.66,84.7,112800.0,55.6382,55.6842,55.5333,55.5595,112800.0
2011-01-28 15:30:00,84.72,84.95,84.69,84.87,96300.0,55.5727,55.7235,55.553,55.671,96300.0
2011-01-28 15:40:00,84.84,85.03,84.63,84.98,273400.0,55.6514,55.776,55.5136,55.7432,273400.0
2011-01-28 15:50:00,84.99,85.15,84.89,85.12,371800.0,55.7498,55.8547,55.6842,55.835,371800.0
2011-01-31 09:30:00,85.61,86.51,85.51,86.25,174600.0,56.1565,56.7468,56.0909,56.5763,174600.0
2011-01-31 09:40:00,86.25,86.87,86.25,86.72,147500.0,56.5763,56.983,56.5763,56.8846,147500.0
2011-01-31 09:50:00,86.7,87.15,86.58,86.78,145300.0,56.8714,57.1666,56.7927,56.9239,145300.0
2011-01-31 10:00:00,86.84,87.03,86.68,86.73,205800.0,56.9633,57.0879,56.8583,56.8911,205800.0
2011-01-31 10:10:00,86.73,87.13,86.71,87.1,166100.0,56.8911,57.1535,56.878,57.1338,166100.0
2011-01-31 10:20:00,87.1,87.64,87.1,87.57,124100.0,57.1338,57.488,57.1338,57.4421,124100.0
2011-01-31 10:30:00,87.58,87.87,87.5,87.87,125400.0,57.4487,57.6389,57.3962,57.6389,125400.0
2011-01-31 10:40:00,87.87,87.92,87.64,87.66,91200.0,57.6389,57.6717,57.488,57.5012,91200.0
2011-01-31 10:50:00,87.65,87.94,87.65,87.93,83500.0,57.4946,57.6848,57.4946,57.6783,83500.0
2011-01-31 11:00:00,87.91,88.09,87.81,87.99,144400.0,57.6652,57.7832,57.5996,57.7176,144400.0
2011-01-31 11:10:00,88.0,88.1,87.87,87.92,112400.0,57.7242,57.7898,57.6389,57.6717,112400.0
2011-01-31 11:20:00,87.93,87.98,87.72,87.79,53100.0,57.6783,57.7111,57.5405,57.5864,53100.0
2011-01-31 11:30:00,87.8,87.84,87.45,87.62,149100.0,57.593,57.6192,57.3634,57.4749,149100.0
2011-01-31 11:40:00,87.63,87.8,87.56,87.58,105900.0,57.4815,57.593,57.4356,57.4487,105900.0
2011-01-31 11:50:00,87.61,87.75,87.45,87.73,51500.0,57.4684,57.5602,57.3634,57.5471,51500.0
2011-01-31 12:00:00,87.74,88.2,87.73,88.12,94400.0,57.5536,57.8554,57.5471,57.8029,94400.0
2011-01-31 12:10:00,88.13,88.49,88.12,88.49,136100.0,57.8095,58.0456,57.8029,58.0456,136100.0
2011-01-31 12:20:00,88.48,88.63,88.43,88.63,129100.0,58.0391,58.1374,58.0063,58.1374,129100.0
2011-01-31 12:30:00,88.64,88.75,88.58,88.65,70400.0,58.144,58.2162,58.1046,58.1506,70400.0
2011-01-31 12:40:00,88.65,88.71,88.58,88.62,120200.0,58.1506,58.1899,58.1046,58.1309,120200.0
2011-01-31 12:50:00,88.63,88.81,88.61,88.71,119200.0,58.1374,58.2555,58.1243,58.1899,119200.0
2011-01-31 13:00:00,88.71,88.94,88.68,88.9,122700.0,58.1899,58.3408,58.1702,58.3146,122700.0
2011-01-31 13:10:00,88.9,89.06,88.86,89.03,102400.0,58.3146,58.4195,58.2883,58.3998,102400.0
2011-01-31 13:20:00,89.03,89.09,88.91,89.06,109200.0,58.3998,58.4392,58.3211,58.4195,109200.0
2011-01-31 13:30:00,89.06,89.11,88.73,88.82,100100.0,58.4195,58.4523,58.203,58.2621,100100.0
2011-01-31 13:40:00,88.84,88.91,88.77,88.86,51400.0,58.2752,58.3211,58.2293,58.2883,51400.0
2011-01-31 13:50:00,88.87,89.09,88.87,88.92,74900.0,58.2949,58.4392,58.2949,58.3277,74900.0
2011-01-31 14:00:00,88.93,89.24,88.92,89.2,159200.0,58.3342,58.5376,58.3277,58.5113,159200.0
2011-01-31 14:10:00,89.21,89.38,89.09,89.16,135300.0,58.5179,58.6294,58.4392,58.4851,135300.0
2011-01-31 14:20:00,89.17,89.27,89.02,89.04,77800.0,58.4917,58.5573,58.3933,58.4064,77800.0
2011-01-31 14:30:00,89.04,89.05,88.75,88.78,185100.0,58.4064,58.4129,58.2162,58.2358,185100.0
2011-01-31 14:40:00,88.78,88.79,88.53,88.55,67600.0,58.2358,58.2424,58.0718,58.085,67600.0
2011-01-31 14:50:00,88.52,88.73,88.39,88.67,168000.0,58.0653,58.203,57.98,58.1637,168000.0
2011-01-31 15:00:00,88.64,88.85,88.52,88.77,100800.0,58.144,58.2818,58.0653,58.2293,100800.0
2011-01-31 15:10:00,88.78,88.85,88.66,88.78,167700.0,58.2358,58.2818,58.1571,58.2358,167700.0
2011-01-31 15:20:00,88.77,88.77,88.6,88.67,102500.0,58.2293,58.2293,58.1178,58.1637,102500.0
2011-01-31 15:30:00,88.67,88.72,88.6,88.69,140400.0,58.1637,58.1965,58.1178,58.1768,140400.0
2011-01-31 15:40:00,88.7,88.76,88.56,88.72,213300.0,58.1834,58.2227,58.0915,58.1965,213300.0
2011-01-31 15:50:00,88.72,88.83,88.68,88.72,411100.0,58.1965,58.2686,58.1702,58.1965,411100.0
2011-02-01 09:30:00,88.59,88.98,87.82,88.98,331500.0,58.1112,58.367,57.6061,58.367,331500.0
2011-02-01 09:40:00,88.89,88.96,88.2,88.5,148100.0,58.308,58.3539,57.8554,58.0522,148100.0
2011-02-01 09:50:00,88.52,88.66,88.32,88.56,266700.0,58.0653,58.1571,57.9341,58.0915,266700.0
2011-02-01 10:00:00,88.58,89.38,88.47,89.37,201700.0,58.1046,58.6294,58.0325,58.6229,201700.0
2011-02-01 10:10:00,89.37,89.43,89.16,89.16,72500.0,58.6229,58.6622,58.4851,58.4851,72500.0
2011-02-01 10:20:00,89.13,89.47,89.11,89.19,94700.0,58.4654,58.6884,58.4523,58.5048,94700.0
2011-02-01 10:30:00,89.18,89.85,89.15,89.77,151900.0,58.4982,58.9377,58.4785,58.8852,151900.0
2011-02-01 10:40:00,89.79,89.95,89.66,89.88,124700.0,58.8984,59.0033,58.8131,58.9574,124700.0
2011-02-01 10:50:00,89.85,89.99,89.67,89.89,118400.0,58.9377,59.0295,58.8196,58.9639,118400.0
2011-02-01 11:00:00,89.9,89.9,89.68,89.68,66500.0,58.9705,58.9705,58.8262,58.8262,66500.0
2011-02-01 11:10:00,89.67,89.69,89.35,89.47,82100.0,58.8196,58.8328,58.6097,58.6884,82100.0
2011-02-01 11:20:00,89.47,89.5,89.11,89.13,84600.0,58.6884,58.7081,58.4523,58.4654,84600.0
2011-02-01 11:30:00,89.15,89.29,88.88,89.25,91800.0,58.4785,58.5704,58.3014,58.5441,91800.0
2011-02-01 11:40:00,89.25,89.25,89.0,89.06,84500.0,58.5441,58.5441,58.3801,58.4195,84500.0
2011-02-01 11:50:00,89.06,89.32,89.06,89.17,66600.0,58.4195,58.5901,58.4195,58.4917,66600.0
2011-02-01 12:00:00,89.15,89.25,89.13,89.19,63100.0,58.4785,58.5441,58.4654,58.5048,63100.0
2011-02-01 12:10:00,89.19,89.23,89.13,89.18,55100.0,58.5048,58.531,58.4654,58.4982,55100.0
2011-02-01 12:20:00,89.18,89.25,89.15,89.22,83700.0,58.4982,58.5441,58.4785,58.5245,83700.0
2011-02-01 12:30:00,89.22,89.25,89.1,89.25,87600.0,58.5245,58.5441,58.4457,58.5441,87600.0
2011-02-01 12:40:00,89.23,89.37,89.22,89.35,106500.0,58.531,58.6229,58.5245,58.6097,106500.0
2011-02-01 12:50:00,89.34,89.45,89.23,89.36,89200.0,58.6032,58.6753,58.531,58.6163,89200.0
2011-02-01 13:00:00,89.35,89.38,89.18,89.21,49300.0,58.6097,58.6294,58.4982,58.5179,49300.0
2011-02-01 13:10:00,89.22,89.35,89.19,89.25,40800.0,58.5245,58.6097,58.5048,58.5441,40800.0
2011-02-01 13:20:00,89.26,89.35,89.24,89.29,47200.0,58.5507,58.6097,58.5376,58.5704,47200.0
2011-02-01 13:30:00,89.3,89.35,89.22,89.29,53900.0,58.5769,58.6097,58.5245,58.5704,53900.0
2011-02-01 13:40:00,89.3,89.3,89.17,89.22,91500.0,58.5769,58.5769,58.4917,58.5245,91500.0
2011-02-01 13:50:00,89.22,89.28,89.12,89.23,64200.0,58.5245,58.5638,58.4589,58.531,64200.0
2011-02-01 14:00:00,89.22,89.39,89.19,89.34,60400.0,58.5245,58.636,58.5048,58.6032,60400.0
2011-02-01 14:10:00,89.35,89.54,89.35,89.42,63100.0,58.6097,58.7344,58.6097,58.6556,63100.0
2011-02-01 14:20:00,89.42,89.59,89.37,89.52,67200.0,58.6556,58.7672,58.6229,58.7212,67200.0
2011-02-01 14:30:00,89.52,89.55,89.42,89.45,67200.0,58.7212,58.7409,58.6556,58.6753,67200.0
2011-02-01 14:40:00,89.45,89.59,89.32,89.38,89300.0,58.6753,58.7672,58.5901,58.6294,89300.0
2011-02-01 14:50:00,89.36,89.42,89.26,89.36,105200.0,58.6163,58.6556,58.5507,58.6163,105200.0
2011-02-01 15:00:00,89.39,89.48,89.37,89.4,66700.0,58.636,58.695,58.6229,58.6425,66700.0
2011-02-01 15:10:00,89.4,89.51,89.39,89.51,109200.0,58.6425,58.7147,58.636,58.7147,109200.0
2011-02-01 15:20:00,89.51,89.54,89.45,89.48,80600.0,58.7147,58.7344,58.6753,58.695,80600.0
2011-02-01 15:30:00,89.48,89.5,89.36,89.39,88500.0,58.695,58.7081,58.6163,58.636,88500.0
2011-02-01 15:40:00,89.37,89.49,89.32,89.4,197900.0,58.6229,58.7016,58.5901,58.6425,197900.0
2011-02-01 15:50:00,89.4,89.57,89.36,89.43,240800.0,58.6425,58.754,58.6163,58.6622,240800.0
2011-02-02 09:30:00,88.45,89.66,88.44,88.91,138900.0,58.0194,58.8131,58.0128,58.3211,138900.0
2011-02-02 09:40:00,88.91,89.55,88.7,89.36,85700.0,58.3211,58.7409,58.1834,58.6163,85700.0
2011-02-02 09:50:00,89.37,89.66,89.25,89.64,116900.0,58.6229,58.8131,58.5441,58.8,116900.0
2011-02-02 10:00:00,89.66,89.71,89.34,89.54,114400.0,58.8131,58.8459,58.6032,58.7344,114400.0
2011-02-02 10:10:00,89.54,89.8,89.36,89.48,103700.0,58.7344,58.9049,58.6163,58.695,103700.0
2011-02-02 10:20:00,89.51,90.09,89.48,89.85,348600.0,58.7147,59.0951,58.695,58.9377,348600.0
2011-02-02 10:30:00,89.83,89.96,89.5,89.79,96200.0,58.9246,59.0099,58.7081,58.8984,96200.0
2011-02-02 10:40:00,89.82,89.82,89.43,89.67,76600.0,58.918,58.918,58.6622,58.8196,76600.0
2011-02-02 10:50:00,89.7,89.83,89.66,89.74,89000.0,58.8393,58.9246,58.8131,58.8656,89000.0
2011-02-02 11:00:00,89.75,89.76,89.54,89.7,62600.0,58.8721,58.8787,58.7344,58.8393,62600.0
2011-02-02 11:10:00,89.7,89.84,89.68,89.78,45200.0,58.8393,58.9312,58.8262,58.8918,45200.0
2011-02-02 11:20:00,89.78,89.94,89.53,89.87,75200.0,58.8918,58.9967,58.7278,58.9508,75200.0
2011-02-02 11:30:00,89.85,89.96,89.79,89.92,64700.0,58.9377,59.0099,58.8984,58.9836,64700.0
2011-02-02 11:40:00,89.94,90.09,89.94,90.07,86000.0,58.9967,59.0951,58.9967,59.082,86000.0
2011-02-02 11:50:00,90.08,90.1,89.96,89.97,63800.0,59.0886,59.1017,59.0099,59.0164,63800.0
2011-02-02 12:00:00,89.97,90.01,89.89,89.98,48400.0,59.0164,59.0427,58.9639,59.023,48400.0
2011-02-02 12:10:00,89.95,90.02,89.88,89.96,42900.0,59.0033,59.0492,58.9574,59.0099,42900.0
2011-02-02 12:20:00,89.98,90.0,89.58,89.59,40400.0,59.023,59.0361,58.7606,58.7672,40400.0
2011-02-02 12:30:00,89.61,89.78,89.61,89.78,29100.0,58.7803,58.8918,58.7803,58.8918,29100.0
2011-02-02 12:40:00,89.79,89.93,89.79,89.81,41400.0,58.8984,58.9902,58.8984,58.9115,41400.0
2011-02-02 12:50:00,89.82,89.91,89.75,89.78,31300.0,58.918,58.9771,58.8721,58.8918,31300.0
2011-02-02 13:00:00,89.76,89.91,89.76,89.89,28500.0,58.8787,58.9771,58.8787,58.9639,28500.0
2011-02-02 13:10:00,89.89,89.91,89.8,89.87,44100.0,58.9639,58.9771,58.9049,58.9508,44100.0
2011-02-02 13:20:00,89.86,89.91,89.81,89.87,44700.0,58.9443,58.9771,58.9115,58.9508,44700.0
2011-02-02 13:30:00,89.85,89.93,89.83,89.86,27600.0,58.9377,58.9902,58.9246,58.9443,27600.0
2011-02-02 13:40:00,89.84,89.87,89.76,89.83,39300.0,58.9312,58.9508,58.8787,58.9246,39300.0
2011-02-02 13:50:00,89.83,89.86,89.82,89.86,39300.0,58.9246,58.9443,58.918,58.9443,39300.0
2011-02-02 14:00:00,89.86,89.93,89.83,89.93,64000.0,58.9443,58.9902,58.9246,58.9902,64000.0
2011-02-02 14:10:00,89.91,89.96,89.83,89.91,42100.0,58.9771,59.0099,58.9246,58.9771,42100.0
2011-02-02 14:20:00,89.91,90.0,89.89,89.98,46500.0,58.9771,59.0361,58.9639,59.023,46500.0
2011-02-02 14:30:00,89.98,89.99,89.84,89.85,37900.0,59.023,59.0295,58.9312,58.9377,37900.0
2011-02-02 14:40:00,89.84,89.88,89.8,89.88,61000.0,58.9312,58.9574,58.9049,58.9574,61000.0
2011-02-02 14:50:00,89.88,89.91,89.71,89.81,87800.0,58.9574,58.9771,58.8459,58.9115,87800.0
2011-02-02 15:00:00,89.83,89.88,89.7,89.83,74500.0,58.9246,58.9574,58.8393,58.9246,74500.0
2011-02-02 15:10:00,89.83,89.88,89.74,89.76,105100.0,58.9246,58.9574,58.8656,58.8787,105100.0
2011-02-02 15:20:00,89.77,89.83,89.69,89.72,153900.0,58.8852,58.9246,58.8328,58.8524,153900.0
2011-02-02 15:30:00,89.72,89.77,89.62,89.62,141500.0,58.8524,58.8852,58.7868,58.7868,141500.0
2011-02-02 15:40:00,89.63,89.73,89.59,89.59,123800.0,58.7934,58.859,58.7672,58.7672,123800.0
2011-02-02 15:50:00,89.6,89.6,89.4,89.5,271200.0,58.7737,58.7737,58.6425,58.7081,271200.0
2011-02-03 09:30:00,89.41,89.73,89.04,89.24,120800.0,58.6491,58.859,58.4064,58.5376,120800.0
2011-02-03 09:40:00,89.31,89.4,88.88,89.12,94100.0,58.5835,58.6425,58.3014,58.4589,94100.0
2011-02-03 09:50:00,89.13,89.25,88.77,89.24,81200.0,58.4654,58.5441,58.2293,58.5376,81200.0
2011-02-03 10:00:00,89.27,89.38,88.16,88.32,115800.0,58.5573,58.6294,57.8291,57.9341,115800.0
2011-02-03 10:10:00,88.33,88.33,87.75,88.07,143500.0,57.9407,57.9407,57.5602,57.7701,143500.0
2011-02-03 10:20:00,88.06,88.4,87.95,88.03,84300.0,57.7635,57.9866,57.6914,57.7439,84300.0
2011-02-03 10:30:00,88.04,88.16,87.95,88.06,114600.0,57.7504,57.8291,57.6914,57.7635,114600.0
2011-02-03 10:40:00,88.08,88.12,87.9,87.92,84000.0,57.7767,57.8029,57.6586,57.6717,84000.0
2011-02-03 10:50:00,87.91,88.12,87.91,88.03,46600.0,57.6652,57.8029,57.6652,57.7439,46600.0
2011-02-03 11:00:00,88.06,88.06,87.8,87.89,38900.0,57.7635,57.7635,57.593,57.652,38900.0
2011-02-03 11:10:00,87.87,88.15,87.87,88.05,67900.0,57.6389,57.8226,57.6389,57.757,67900.0
2011-02-03 11:20:00,88.08,88.14,87.97,88.05,36900.0,57.7767,57.816,57.7045,57.757,36900.0
2011-02-03 11:30:00,88.09,88.3,88.06,88.28,48300.0,57.7832,57.921,57.7635,57.9079,48300.0
2011-02-03 11:40:00,88.28,88.32,88.22,88.22,41100.0,57.9079,57.9341,57.8685,57.8685,41100.0
2011-02-03 11:50:00,88.22,88.45,88.15,88.37,74100.0,57.8685,58.0194,57.8226,57.9669,74100.0
2011-02-03 12:00:00,88.36,88.58,88.3,88.32,31100.0,57.9603,58.1046,57.921,57.9341,31100.0
2011-02-03 12:10:00,88.35,88.54,88.26,88.48,27600.0,57.9538,58.0784,57.8947,58.0391,27600.0
2011-02-03 12:20:00,88.5,88.54,88.42,88.44,32900.0,58.0522,58.0784,57.9997,58.0128,32900.0
2011-02-03 12:30:00,88.46,88.51,88.38,88.48,23100.0,58.0259,58.0587,57.9735,58.0391,23100.0
2011-02-03 12:40:00,88.48,88.53,88.4,88.51,22600.0,58.0391,58.0718,57.9866,58.0587,22600.0
2011-02-03 12:50:00,88.5,88.72,88.47,88.66,33800.0,58.0522,58.1965,58.0325,58.1571,33800.0
2011-02-03 13:00:00,88.67,88.82,88.63,88.7,26300.0,58.1637,58.2621,58.1374,58.1834,26300.0
2011-02-03 13:10:00,88.7,88.79,88.66,88.66,19500.0,58.1834,58.2424,58.1571,58.1571,19500.0
2011-02-03 13:20:00,88.66,88.79,88.64,88.73,15000.0,58.1571,58.2424,58.144,58.203,15000.0
2011-02-03 13:30:00,88.74,88.82,88.6,88.66,23200.0,58.2096,58.2621,58.1178,58.1571,23200.0
2011-02-03 13:40:00,88.67,88.77,88.55,88.65,27800.0,58.1637,58.2293,58.085,58.1506,27800.0
2011-02-03 13:50:00,88.64,88.7,88.58,88.7,20400.0,58.144,58.1834,58.1046,58.1834,20400.0
2011-02-03 14:00:00,88.7,88.81,88.63,88.73,42300.0,58.1834,58.2555,58.1374,58.203,42300.0
2011-02-03 14:10:00,88.71,88.78,88.65,88.75,34400.0,58.1899,58.2358,58.1506,58.2162,34400.0
2011-02-03 14:20:00,88.73,88.76,88.58,88.59,28900.0,58.203,58.2227,58.1046,58.1112,28900.0
2011-02-03 14:30:00,88.61,88.73,88.58,88.73,17200.0,58.1243,58.203,58.1046,58.203,17200.0
2011-02-03 14:40:00,88.72,88.77,88.63,88.76,22400.0,58.1965,58.2293,58.1374,58.2227,22400.0
2011-02-03 14:50:00,88.76,88.92,88.71,88.88,53700.0,58.2227,58.3277,58.1899,58.3014,53700.0
2011-02-03 15:00:00,88.89,89.04,88.88,88.99,67900.0,58.308,58.4064,58.3014,58.3736,67900.0
2011-02-03 15:10:00,88.99,89.02,88.91,88.96,52400.0,58.3736,58.3933,58.3211,58.3539,52400.0
2011-02-03 15:20:00,88.97,89.14,88.95,89.13,75000.0,58.3605,58.472,58.3474,58.4654,75000.0
2011-02-03 15:30:00,89.11,89.25,89.08,89.22,59000.0,58.4523,58.5441,58.4326,58.5245,59000.0
2011-02-03 15:40:00,89.23,89.23,88.97,89.05,140700.0,58.531,58.531,58.3605,58.4129,140700.0
2011-02-03 15:50:00,89.05,89.13,88.95,88.99,226000.0,58.4129,58.4654,58.3474,58.3736,226000.0
2011-02-04 09:30:00,88.93,89.36,88.93,89.2,94300.0,58.3342,58.6163,58.3342,58.5113,94300.0
2011-02-04 09:40:00,89.21,89.34,89.01,89.22,83200.0,58.5179,58.6032,58.3867,58.5245,83200.0
2011-02-04 09:50:00,89.23,89.5,89.23,89.28,55800.0,58.531,58.7081,58.531,58.5638,55800.0
2011-02-04 10:00:00,89.27,89.32,89.12,89.32,38900.0,58.5573,58.5901,58.4589,58.5901,38900.0
2011-02-04 10:10:00,89.32,89.38,89.03,89.13,38700.0,58.5901,58.6294,58.3998,58.4654,38700.0
2011-02-04 10:20:00,89.12,89.35,89.08,89.24,28700.0,58.4589,58.6097,58.4326,58.5376,28700.0
2011-02-04 10:30:00,89.24,89.27,88.68,88.71,68600.0,58.5376,58.5573,58.1702,58.1899,68600.0
2011-02-04 10:40:00,88.72,88.74,88.22,88.26,65900.0,58.1965,58.2096,57.8685,57.8947,65900.0
2011-02-04 10:50:00,88.23,88.24,87.75,87.96,148200.0,57.8751,57.8816,57.5602,57.698,148200.0
2011-02-04 11:00:00,87.94,88.05,87.6,87.91,101000.0,57.6848,57.757,57.4618,57.6652,101000.0
2011-02-04 11:10:00,87.92,88.07,87.81,88.05,41300.0,57.6717,57.7701,57.5996,57.757,41300.0
2011-02-04 11:20:00,88.04,88.15,87.9,87.9,42200.0,57.7504,57.8226,57.6586,57.6586,42200.0
2011-02-04 11:30:00,87.94,88.15,87.92,88.05,40700.0,57.6848,57.8226,57.6717,57.757,40700.0
2011-02-04 11:40:00,88.05,88.05,87.58,87.67,78200.0,57.757,57.757,57.4487,57.5077,78200.0
2011-02-04 11:50:00,87.68,87.82,87.63,87.66,34800.0,57.5143,57.6061,57.4815,57.5012,34800.0
2011-02-04 12:00:00,87.64,87.74,87.52,87.71,42900.0,57.488,57.5536,57.4093,57.534,42900.0
2011-02-04 12:10:00,87.72,87.89,87.7,87.81,22000.0,57.5405,57.652,57.5274,57.5996,22000.0
2011-02-04 12:20:00,87.82,88.02,87.82,87.94,27900.0,57.6061,57.7373,57.6061,57.6848,27900.0
2011-02-04 12:30:00,87.97,88.18,87.95,88.06,20300.0,57.7045,57.8423,57.6914,57.7635,20300.0
2011-02-04 12:40:00,88.05,88.16,87.91,88.16,19900.0,57.757,57.8291,57.6652,57.8291,19900.0
2011-02-04 12:50:00,88.14,88.16,88.07,88.14,19300.0,57.816,57.8291,57.7701,57.816,19300.0
2011-02-04 13:00:00,88.14,88.26,88.05,88.2,42900.0,57.816,57.8947,57.757,57.8554,42900.0
2011-02-04 13:10:00,88.2,88.25,88.15,88.2,30200.0,57.8554,57.8882,57.8226,57.8554,30200.0
2011-02-04 13:20:00,88.24,88.25,88.19,88.24,16700.0,57.8816,57.8882,57.8488,57.8816,16700.0
2011-02-04 13:30:00,88.25,88.28,88.2,88.27,17900.0,57.8882,57.9079,57.8554,57.9013,17900.0
2011-02-04 13:40:00,88.25,88.28,88.2,88.28,18400.0,57.8882,57.9079,57.8554,57.9079,18400.0
2011-02-04 13:50:00,88.29,88.41,88.29,88.37,28800.0,57.9144,57.9931,57.9144,57.9669,28800.0
2011-02-04 14:00:00,88.38,88.43,88.36,88.41,35600.0,57.9735,58.0063,57.9603,57.9931,35600.0
2011-02-04 14:10:00,88.41,88.52,88.41,88.43,46000.0,57.9931,58.0653,57.9931,58.0063,46000.0
2011-02-04 14:20:00,88.42,88.45,88.36,88.4,27300.0,57.9997,58.0194,57.9603,57.9866,27300.0
2011-02-04 14:30:00,88.4,88.41,88.36,88.4,18100.0,57.9866,57.9931,57.9603,57.9866,18100.0
2011-02-04 14:40:00,88.39,88.46,88.35,88.43,34000.0,57.98,58.0259,57.9538,58.0063,34000.0
2011-02-04 14:50:00,88.43,88.54,88.41,88.54,33800.0,58.0063,58.0784,57.9931,58.0784,33800.0
2011-02-04 15:00:00,88.52,88.56,88.43,88.47,39100.0,58.0653,58.0915,58.0063,58.0325,39100.0
2011-02-04 15:10:00,88.46,88.59,88.46,88.58,36700.0,58.0259,58.1112,58.0259,58.1046,36700.0
2011-02-04 15:20:00,88.57,88.61,88.5,88.51,38400.0,58.0981,58.1243,58.0522,58.0587,38400.0
2011-02-04 15:30:00,88.51,88.59,88.4,88.42,41500.0,58.0587,58.1112,57.9866,57.9997,41500.0
2011-02-04 15:40:00,88.42,88.61,88.39,88.59,88600.0,57.9997,58.1243,57.98,58.1112,88600.0
2011-02-04 15:50:00,88.57,88.68,88.5,88.65,150100.0,58.0981,58.1702,58.0522,58.1506,150100.0
2011-02-07 09:30:00,87.51,88.35,87.47,87.76,214700.0,57.4028,57.9538,57.3765,57.5668,214700.0
2011-02-07 09:40:00,87.76,87.8,87.46,87.57,176300.0,57.5668,57.593,57.37,57.4421,176300.0
2011-02-07 09:50:00,87.6,87.8,87.04,87.06,179300.0,57.4618,57.593,57.0945,57.1076,179300.0
2011-02-07 10:00:00,87.07,87.4,87.06,87.19,139800.0,57.1142,57.3306,57.1076,57.1929,139800.0
2011-02-07 10:10:00,87.24,87.24,87.02,87.14,110500.0,57.2257,57.2257,57.0814,57.1601,110500.0
2011-02-07 10:20:00,87.15,87.15,86.83,86.99,195100.0,57.1666,57.1666,56.9567,57.0617,195100.0
2011-02-07 10:30:00,87.01,87.21,86.99,87.08,140000.0,57.0748,57.206,57.0617,57.1207,140000.0
2011-02-07 10:40:00,87.07,87.27,87.02,87.1,149200.0,57.1142,57.2453,57.0814,57.1338,149200.0
2011-02-07 10:50:00,87.11,87.18,86.75,86.78,161000.0,57.1404,57.1863,56.9042,56.9239,161000.0
2011-02-07 11:00:00,86.76,86.97,86.59,86.71,147200.0,56.9108,57.0486,56.7993,56.878,147200.0
2011-02-07 11:10:00,86.69,87.01,86.69,86.95,108700.0,56.8649,57.0748,56.8649,57.0354,108700.0
2011-02-07 11:20:00,86.98,87.3,86.94,87.19,101900.0,57.0551,57.265,57.0289,57.1929,101900.0
2011-02-07 11:30:00,87.2,87.32,87.15,87.15,84200.0,57.1994,57.2781,57.1666,57.1666,84200.0
2011-02-07 11:40:00,87.14,87.23,87.04,87.19,53500.0,57.1601,57.2191,57.0945,57.1929,53500.0
2011-02-07 11:50:00,87.21,87.28,86.96,87.0,102500.0,57.206,57.2519,57.042,57.0682,102500.0
2011-02-07 12:00:00,86.97,87.05,86.93,86.99,42900.0,57.0486,57.101,57.0223,57.0617,42900.0
2011-02-07 12:10:00,87.01,87.12,86.95,86.97,49900.0,57.0748,57.1469,57.0354,57.0486,49900.0
2011-02-07 12:20:00,86.98,87.02,86.85,86.96,67100.0,57.0551,57.0814,56.9698,57.042,67100.0
2011-02-07 12:30:00,86.96,87.11,86.96,87.0,38000.0,57.042,57.1404,57.042,57.0682,38000.0
2011-02-07 12:40:00,86.99,87.04,86.91,86.93,53400.0,57.0617,57.0945,57.0092,57.0223,53400.0
2011-02-07 12:50:00,86.94,87.0,86.85,86.86,40600.0,57.0289,57.0682,56.9698,56.9764,40600.0
2011-02-07 13:00:00,86.86,87.04,86.86,86.98,42300.0,56.9764,57.0945,56.9764,57.0551,42300.0
2011-02-07 13:10:00,87.01,87.16,86.96,87.0,50500.0,57.0748,57.1732,57.042,57.0682,50500.0
2011-02-07 13:20:00,87.0,87.01,86.91,86.93,38200.0,57.0682,57.0748,57.0092,57.0223,38200.0
2011-02-07 13:30:00,86.93,87.09,86.93,87.08,35500.0,57.0223,57.1273,57.0223,57.1207,35500.0
2011-02-07 13:40:00,87.09,87.21,87.04,87.13,39700.0,57.1273,57.206,57.0945,57.1535,39700.0
2011-02-07 13:50:00,87.14,87.25,87.1,87.17,25100.0,57.1601,57.2322,57.1338,57.1797,25100.0
2011-02-07 14:00:00,87.18,87.25,87.1,87.17,86000.0,57.1863,57.2322,57.1338,57.1797,86000.0
2011-02-07 14:10:00,87.16,87.17,86.98,87.03,43100.0,57.1732,57.1797,57.0551,57.0879,43100.0
2011-02-07 14:20:00,87.04,87.13,86.97,86.97,36800.0,57.0945,57.1535,57.0486,57.0486,36800.0
2011-02-07 14:30:00,86.96,87.03,86.9,87.0,38700.0,57.042,57.0879,57.0026,57.0682,38700.0
2011-02-07 14:40:00,87.0,87.01,86.94,87.01,37400.0,57.0682,57.0748,57.0289,57.0748,37400.0
2011-02-07 14:50:00,87.0,87.06,86.84,87.0,45100.0,57.0682,57.1076,56.9633,57.0682,45100.0
2011-02-07 15:00:00,86.99,87.09,86.87,87.0,60600.0,57.0617,57.1273,56.983,57.0682,60600.0
2011-02-07 15:10:00,86.99,86.99,86.78,86.82,49400.0,57.0617,57.0617,56.9239,56.9502,49400.0
2011-02-07 15:20:00,86.82,86.93,86.78,86.82,65800.0,56.9502,57.0223,56.9239,56.9502,65800.0
2011-02-07 15:30:00,86.83,86.98,86.8,86.97,86700.0,56.9567,57.0551,56.937,57.0486,86700.0
2011-02-07 15:40:00,86.95,87.0,86.87,86.97,165800.0,57.0354,57.0682,56.983,57.0486,165800.0
2011-02-07 15:50:00,86.97,87.02,86.85,86.99,249300.0,57.0486,57.0814,56.9698,57.0617,249300.0
2011-02-08 09:30:00,86.99,87.25,86.37,86.44,102700.0,57.0617,57.2322,56.655,56.7009,102700.0
2011-02-08 09:40:00,86.41,86.64,86.02,86.23,161700.0,56.6812,56.8321,56.4254,56.5631,161700.0
2011-02-08 09:50:00,86.25,86.38,86.05,86.08,114100.0,56.5763,56.6615,56.4451,56.4648,114100.0
2011-02-08 10:00:00,86.11,86.4,86.11,86.34,100800.0,56.4844,56.6747,56.4844,56.6353,100800.0
2011-02-08 10:10:00,86.34,86.61,86.31,86.61,92400.0,56.6353,56.8124,56.6156,56.8124,92400.0
2011-02-08 10:20:00,86.61,86.62,86.37,86.39,82900.0,56.8124,56.819,56.655,56.6681,82900.0
2011-02-08 10:30:00,86.38,86.41,86.22,86.27,66900.0,56.6615,56.6812,56.5566,56.5894,66900.0
2011-02-08 10:40:00,86.27,86.46,86.2,86.24,71100.0,56.5894,56.714,56.5435,56.5697,71100.0
2011-02-08 10:50:00,86.26,86.3,86.1,86.19,48700.0,56.5828,56.6091,56.4779,56.5369,48700.0
2011-02-08 11:00:00,86.22,86.26,86.1,86.16,73100.0,56.5566,56.5828,56.4779,56.5172,73100.0
2011-02-08 11:10:00,86.18,86.37,86.15,86.31,84800.0,56.5304,56.655,56.5107,56.6156,84800.0
2011-02-08 11:20:00,86.33,86.41,86.26,86.4,77900.0,56.6287,56.6812,56.5828,56.6747,77900.0
2011-02-08 11:30:00,86.4,86.77,86.35,86.57,52900.0,56.6747,56.9174,56.6419,56.7862,52900.0
2011-02-08 11:40:00,86.57,86.76,86.52,86.73,49200.0,56.7862,56.9108,56.7534,56.8911,49200.0
2011-02-08 11:50:00,86.75,86.85,86.66,86.8,44900.0,56.9042,56.9698,56.8452,56.937,44900.0
2011-02-08 12:00:00,86.8,86.87,86.45,86.64,86100.0,56.937,56.983,56.7075,56.8321,86100.0
2011-02-08 12:10:00,86.6,86.88,86.58,86.76,29400.0,56.8059,56.9895,56.7927,56.9108,29400.0
2011-02-08 12:20:00,86.78,86.81,86.71,86.81,26900.0,56.9239,56.9436,56.878,56.9436,26900.0
2011-02-08 12:30:00,86.78,86.94,86.77,86.8,20500.0,56.9239,57.0289,56.9174,56.937,20500.0
2011-02-08 12:40:00,86.8,86.92,86.79,86.87,23300.0,56.937,57.0158,56.9305,56.983,23300.0
2011-02-08 12:50:00,86.88,86.91,86.79,86.9,37600.0,56.9895,57.0092,56.9305,57.0026,37600.0
2011-02-08 13:00:00,86.9,86.91,86.69,86.69,24500.0,57.0026,57.0092,56.8649,56.8649,24500.0
2011-02-08 13:10:00,86.69,86.75,86.61,86.68,25900.0,56.8649,56.9042,56.8124,56.8583,25900.0
2011-02-08 13:20:00,86.67,86.74,86.47,86.58,23300.0,56.8518,56.8977,56.7206,56.7927,23300.0
2011-02-08 13:30:00,86.53,86.71,86.53,86.71,26900.0,56.7599,56.878,56.7599,56.878,26900.0
2011-02-08 13:40:00,86.69,86.73,86.67,86.7,38600.0,56.8649,56.8911,56.8518,56.8714,38600.0
2011-02-08 13:50:00,86.71,86.75,86.68,86.71,21300.0,56.878,56.9042,56.8583,56.878,21300.0
2011-02-08 14:00:00,86.71,86.89,86.7,86.89,25200.0,56.878,56.9961,56.8714,56.9961,25200.0
2011-02-08 14:10:00,86.89,86.89,86.79,86.87,31300.0,56.9961,56.9961,56.9305,56.983,31300.0
2011-02-08 14:20:00,86.87,86.92,86.83,86.91,26800.0,56.983,57.0158,56.9567,57.0092,26800.0
2011-02-08 14:30:00,86.9,86.93,86.81,86.82,48200.0,57.0026,57.0223,56.9436,56.9502,48200.0
2011-02-08 14:40:00,86.82,86.83,86.64,86.65,51500.0,56.9502,56.9567,56.8321,56.8386,51500.0
2011-02-08 14:50:00,86.65,86.65,86.38,86.45,69500.0,56.8386,56.8386,56.6615,56.7075,69500.0
2011-02-08 15:00:00,86.45,86.52,86.29,86.5,155700.0,56.7075,56.7534,56.6025,56.7403,155700.0
2011-02-08 15:10:00,86.52,86.55,86.36,86.44,94000.0,56.7534,56.7731,56.6484,56.7009,94000.0
2011-02-08 15:20:00,86.45,86.6,86.39,86.53,123600.0,56.7075,56.8059,56.6681,56.7599,123600.0
2011-02-08 15:30:00,86.53,86.7,86.52,86.66,141300.0,56.7599,56.8714,56.7534,56.8452,141300.0
2011-02-08 15:40:00,86.66,86.7,86.54,86.63,161100.0,56.8452,56.8714,56.7665,56.8255,161100.0
2011-02-08 15:50:00,86.63,86.72,86.58,86.64,206400.0,56.8255,56.8846,56.7927,56.8321,206400.0
2011-02-09 09:30:00,86.55,86.89,86.54,86.65,127000.0,56.7731,56.9961,56.7665,56.8386,127000.0
2011-02-09 09:40:00,86.58,86.83,86.29,86.35,99400.0,56.7927,56.9567,56.6025,56.6419,99400.0
2011-02-09 09:50:00,86.35,86.39,86.16,86.32,41900.0,56.6419,56.6681,56.5172,56.6222,41900.0
2011-02-09 10:00:00,86.29,86.5,86.18,86.36,44900.0,56.6025,56.7403,56.5304,56.6484,44900.0
2011-02-09 10:10:00,86.35,86.38,86.22,86.26,35100.0,56.6419,56.6615,56.5566,56.5828,35100.0
2011-02-09 10:20:00,86.28,86.32,86.16,86.29,30000.0,56.5959,56.6222,56.5172,56.6025,30000.0
2011-02-09 10:30:00,86.27,86.39,86.18,86.35,52600.0,56.5894,56.6681,56.5304,56.6419,52600.0
2011-02-09 10:40:00,86.34,86.52,86.34,86.38,33500.0,56.6353,56.7534,56.6353,56.6615,33500.0
2011-02-09 10:50:00,86.4,86.41,86.2,86.25,31200.0,56.6747,56.6812,56.5435,56.5763,31200.0
2011-02-09 11:00:00,86.26,86.3,86.19,86.2,26700.0,56.5828,56.6091,56.5369,56.5435,26700.0
2011-02-09 11:10:00,86.21,86.23,85.63,85.78,77500.0,56.55,56.5631,56.1696,56.268,77500.0
2011-02-09 11:20:00,85.78,85.86,85.35,85.35,51000.0,56.268,56.3204,55.9859,55.9859,51000.0
2011-02-09 11:30:00,85.31,85.54,85.3,85.54,50800.0,55.9597,56.1105,55.9531,56.1105,50800.0
2011-02-09 11:40:00,85.54,85.73,85.53,85.68,31300.0,56.1105,56.2352,56.104,56.2024,31300.0
2011-02-09 11:50:00,85.63,85.76,85.6,85.65,68200.0,56.1696,56.2548,56.1499,56.1827,68200.0
2011-02-09 12:00:00,85.62,85.75,85.54,85.75,52200.0,56.163,56.2483,56.1105,56.2483,52200.0
2011-02-09 12:10:00,85.74,85.82,85.59,85.65,55600.0,56.2417,56.2942,56.1433,56.1827,55600.0
2011-02-09 12:20:00,85.66,85.7,85.59,85.66,39700.0,56.1893,56.2155,56.1433,56.1893,39700.0
2011-02-09 12:30:00,85.68,85.97,85.65,85.96,53000.0,56.2024,56.3926,56.1827,56.386,53000.0
2011-02-09 12:40:00,85.96,86.05,85.86,86.0,59900.0,56.386,56.4451,56.3204,56.4123,59900.0
2011-02-09 12:50:00,86.01,86.05,85.94,85.94,34400.0,56.4188,56.4451,56.3729,56.3729,34400.0
2011-02-09 13:00:00,85.94,86.26,85.92,86.16,45400.0,56.3729,56.5828,56.3598,56.5172,45400.0
2011-02-09 13:10:00,86.16,86.28,86.14,86.21,24200.0,56.5172,56.5959,56.5041,56.55,24200.0
2011-02-09 13:20:00,86.24,86.35,86.2,86.29,31600.0,56.5697,56.6419,56.5435,56.6025,31600.0
2011-02-09 13:30:00,86.32,86.32,86.22,86.28,23300.0,56.6222,56.6222,56.5566,56.5959,23300.0
2011-02-09 13:40:00,86.28,86.32,86.18,86.28,31800.0,56.5959,56.6222,56.5304,56.5959,31800.0
2011-02-09 13:50:00,86.26,86.3,86.06,86.06,23100.0,56.5828,56.6091,56.4516,56.4516,23100.0
2011-02-09 14:00:00,86.03,86.08,85.91,85.97,43700.0,56.432,56.4648,56.3532,56.3926,43700.0
2011-02-09 14:10:00,85.97,86.05,85.89,85.89,23300.0,56.3926,56.4451,56.3401,56.3401,23300.0
2011-02-09 14:20:00,85.88,85.97,85.78,85.91,34100.0,56.3336,56.3926,56.268,56.3532,34100.0
2011-02-09 14:30:00,85.9,85.92,85.62,85.65,61200.0,56.3467,56.3598,56.163,56.1827,61200.0
2011-02-09 14:40:00,85.65,85.69,85.41,85.44,94200.0,56.1827,56.2089,56.0253,56.0449,94200.0
2011-02-09 14:50:00,85.44,85.45,85.3,85.42,77000.0,56.0449,56.0515,55.9531,56.0318,77000.0
2011-02-09 15:00:00,85.44,85.6,85.42,85.45,48100.0,56.0449,56.1499,56.0318,56.0515,48100.0
2011-02-09 15:10:00,85.47,85.76,85.45,85.71,59000.0,56.0646,56.2548,56.0515,56.2221,59000.0
2011-02-09 15:20:00,85.72,85.87,85.68,85.87,35700.0,56.2286,56.327,56.2024,56.327,35700.0
2011-02-09 15:30:00,85.87,85.92,85.82,85.82,66900.0,56.327,56.3598,56.2942,56.2942,66900.0
2011-02-09 15:40:00,85.84,86.06,85.81,85.97,153500.0,56.3073,56.4516,56.2876,56.3926,153500.0
2011-02-09 15:50:00,85.97,86.06,85.75,85.91,226300.0,56.3926,56.4516,56.2483,56.3532,226300.0
2011-02-10 09:30:00,85.77,86.59,85.76,86.59,134300.0,56.2614,56.7993,56.2548,56.7993,134300.0
2011-02-10 09:40:00,86.57,86.57,85.62,85.65,72500.0,56.7862,56.7862,56.163,56.1827,72500.0
2011-02-10 09:50:00,85.65,86.05,85.65,86.02,81100.0,56.1827,56.4451,56.1827,56.4254,81100.0
2011-02-10 10:00:00,86.01,86.23,85.78,86.08,60500.0,56.4188,56.5631,56.268,56.4648,60500.0
2011-02-10 10:10:00,86.05,86.26,86.0,86.1,89900.0,56.4451,56.5828,56.4123,56.4779,89900.0
2011-02-10 10:20:00,86.13,86.19,85.73,85.94,93900.0,56.4976,56.5369,56.2352,56.3729,93900.0
2011-02-10 10:30:00,86.02,86.16,85.81,86.0,59700.0,56.4254,56.5172,56.2876,56.4123,59700.0
2011-02-10 10:40:00,86.04,86.31,85.84,86.17,70300.0,56.4385,56.6156,56.3073,56.5238,70300.0
2011-02-10 10:50:00,86.18,86.24,86.03,86.1,37500.0,56.5304,56.5697,56.432,56.4779,37500.0
2011-02-10 11:00:00,86.12,86.2,85.94,85.95,51200.0,56.491,56.5435,56.3729,56.3795,51200.0
2011-02-10 11:10:00,85.92,86.14,85.82,86.03,33100.0,56.3598,56.5041,56.2942,56.432,33100.0
2011-02-10 11:20:00,86.04,86.4,86.02,86.4,38200.0,56.4385,56.6747,56.4254,56.6747,38200.0
2011-02-10 11:30:00,86.39,86.53,86.34,86.45,36000.0,56.6681,56.7599,56.6353,56.7075,36000.0
2011-02-10 11:40:00,86.49,86.5,86.25,86.28,28200.0,56.7337,56.7403,56.5763,56.5959,28200.0
2011-02-10 11:50:00,86.3,86.47,86.17,86.47,31100.0,56.6091,56.7206,56.5238,56.7206,31100.0
2011-02-10 12:00:00,86.42,86.47,86.3,86.42,29900.0,56.6878,56.7206,56.6091,56.6878,29900.0
2011-02-10 12:10:00,86.42,86.49,86.34,86.46,53000.0,56.6878,56.7337,56.6353,56.714,53000.0
2011-02-10 12:20:00,86.47,86.58,86.41,86.54,57400.0,56.7206,56.7927,56.6812,56.7665,57400.0
2011-02-10 12:30:00,86.54,86.8,86.49,86.61,49200.0,56.7665,56.937,56.7337,56.8124,49200.0
2011-02-10 12:40:00,86.61,86.76,86.61,86.69,23200.0,56.8124,56.9108,56.8124,56.8649,23200.0
2011-02-10 12:50:00,86.67,86.72,86.58,86.61,22700.0,56.8518,56.8846,56.7927,56.8124,22700.0
2011-02-10 13:00:00,86.61,86.7,86.52,86.69,37000.0,56.8124,56.8714,56.7534,56.8649,37000.0
2011-02-10 13:10:00,86.7,86.8,86.57,86.72,45100.0,56.8714,56.937,56.7862,56.8846,45100.0
2011-02-10 13:20:00,86.73,86.86,86.67,86.68,24400.0,56.8911,56.9764,56.8518,56.8583,24400.0
2011-02-10 13:30:00,86.65,86.66,86.44,86.54,30200.0,56.8386,56.8452,56.7009,56.7665,30200.0
2011-02-10 13:40:00,86.55,86.6,86.4,86.55,24700.0,56.7731,56.8059,56.6747,56.7731,24700.0
2011-02-10 13:50:00,86.53,86.6,86.47,86.56,22400.0,56.7599,56.8059,56.7206,56.7796,22400.0
2011-02-10 14:00:00,86.51,86.65,86.49,86.51,28100.0,56.7468,56.8386,56.7337,56.7468,28100.0
2011-02-10 14:10:00,86.54,86.6,86.47,86.55,38100.0,56.7665,56.8059,56.7206,56.7731,38100.0
2011-02-10 14:20:00,86.54,86.64,86.52,86.56,22000.0,56.7665,56.8321,56.7534,56.7796,22000.0
2011-02-10 14:30:00,86.58,86.74,86.57,86.7,36800.0,56.7927,56.8977,56.7862,56.8714,36800.0
2011-02-10 14:40:00,86.68,86.68,86.41,86.41,37000.0,56.8583,56.8583,56.6812,56.6812,37000.0
2011-02-10 14:50:00,86.44,86.56,86.39,86.46,36200.0,56.7009,56.7796,56.6681,56.714,36200.0
2011-02-10 15:00:00,86.45,86.55,86.38,86.43,51900.0,56.7075,56.7731,56.6615,56.6943,51900.0
2011-02-10 15:10:00,86.44,86.66,86.41,86.61,42100.0,56.7009,56.8452,56.6812,56.8124,42100.0
2011-02-10 15:20:00,86.62,86.82,86.56,86.79,42000.0,56.819,56.9502,56.7796,56.9305,42000.0
2011-02-10 15:30:00,86.81,86.88,86.74,86.87,68700.0,56.9436,56.9895,56.8977,56.983,68700.0
2011-02-10 15:40:00,86.88,87.06,86.73,87.01,111000.0,56.9895,57.1076,56.8911,57.0748,111000.0
2011-02-10 15:50:00,87.01,87.04,86.58,86.91,189600.0,57.0748,57.0945,56.7927,57.0092,189600.0
2011-02-11 09:30:00,86.72,86.87,86.21,86.6,98900.0,56.8846,56.983,56.55,56.8059,98900.0
2011-02-11 09:40:00,86.6,86.88,86.52,86.84,57200.0,56.8059,56.9895,56.7534,56.9633,57200.0
2011-02-11 09:50:00,86.84,86.85,86.5,86.61,99600.0,56.9633,56.9698,56.7403,56.8124,99600.0
2011-02-11 10:00:00,86.61,86.65,86.36,86.48,98800.0,56.8124,56.8386,56.6484,56.7271,98800.0
2011-02-11 10:10:00,86.47,86.57,86.32,86.49,103800.0,56.7206,56.7862,56.6222,56.7337,103800.0
2011-02-11 10:20:00,86.46,86.51,86.36,86.48,93500.0,56.714,56.7468,56.6484,56.7271,93500.0
2011-02-11 10:30:00,86.47,86.5,86.4,86.5,32200.0,56.7206,56.7403,56.6747,56.7403,32200.0
2011-02-11 10:40:00,86.5,86.5,86.42,86.5,46300.0,56.7403,56.7403,56.6878,56.7403,46300.0
2011-02-11 10:50:00,86.5,86.66,86.45,86.63,89600.0,56.7403,56.8452,56.7075,56.8255,89600.0
2011-02-11 11:00:00,86.66,86.97,86.35,86.47,76600.0,56.8452,57.0486,56.6419,56.7206,76600.0
2011-02-11 11:10:00,86.49,86.65,86.45,86.49,45900.0,56.7337,56.8386,56.7075,56.7337,45900.0
2011-02-11 11:20:00,86.5,86.6,86.39,86.58,42600.0,56.7403,56.8059,56.6681,56.7927,42600.0
2011-02-11 11:30:00,86.58,86.65,86.44,86.54,33300.0,56.7927,56.8386,56.7009,56.7665,33300.0
2011-02-11 11:40:00,86.54,86.6,86.4,86.52,19000.0,56.7665,56.8059,56.6747,56.7534,19000.0
2011-02-11 11:50:00,86.52,86.59,86.44,86.56,24700.0,56.7534,56.7993,56.7009,56.7796,24700.0
2011-02-11 12:00:00,86.55,86.59,86.47,86.47,23400.0,56.7731,56.7993,56.7206,56.7206,23400.0
2011-02-11 12:10:00,86.44,86.49,86.13,86.17,31200.0,56.7009,56.7337,56.4976,56.5238,31200.0
2011-02-11 12:20:00,86.21,86.33,86.18,86.26,18400.0,56.55,56.6287,56.5304,56.5828,18400.0
2011-02-11 12:30:00,86.25,86.48,86.25,86.37,11600.0,56.5763,56.7271,56.5763,56.655,11600.0
2011-02-11 12:40:00,86.37,86.54,86.37,86.44,24100.0,56.655,56.7665,56.655,56.7009,24100.0
2011-02-11 12:50:00,86.47,86.47,86.23,86.39,43600.0,56.7206,56.7206,56.5631,56.6681,43600.0
2011-02-11 13:00:00,86.41,86.43,86.31,86.4,21900.0,56.6812,56.6943,56.6156,56.6747,21900.0
2011-02-11 13:10:00,86.37,86.38,86.16,86.16,46100.0,56.655,56.6615,56.5172,56.5172,46100.0
2011-02-11 13:20:00,86.17,86.22,86.04,86.15,61000.0,56.5238,56.5566,56.4385,56.5107,61000.0
2011-02-11 13:30:00,86.19,86.19,86.05,86.06,14000.0,56.5369,56.5369,56.4451,56.4516,14000.0
2011-02-11 13:40:00,86.09,86.15,86.0,86.03,24300.0,56.4713,56.5107,56.4123,56.432,24300.0
2011-02-11 13:50:00,86.04,86.16,86.0,86.15,12000.0,56.4385,56.5172,56.4123,56.5107,12000.0
2011-02-11 14:00:00,86.15,86.17,85.97,86.13,66700.0,56.5107,56.5238,56.3926,56.4976,66700.0
2011-02-11 14:10:00,86.14,86.19,86.04,86.18,24500.0,56.5041,56.5369,56.4385,56.5304,24500.0
2011-02-11 14:20:00,86.19,86.29,86.18,86.25,17300.0,56.5369,56.6025,56.5304,56.5763,17300.0
2011-02-11 14:30:00,86.25,86.41,86.25,86.34,32700.0,56.5763,56.6812,56.5763,56.6353,32700.0
2011-02-11 14:40:00,86.33,86.46,86.3,86.39,38300.0,56.6287,56.714,56.6091,56.6681,38300.0
2011-02-11 14:50:00,86.37,86.52,86.3,86.34,37500.0,56.655,56.7534,56.6091,56.6353,37500.0
2011-02-11 15:00:00,86.34,86.5,86.33,86.48,43200.0,56.6353,56.7403,56.6287,56.7271,43200.0
2011-02-11 15:10:00,86.49,86.59,86.47,86.5,28000.0,56.7337,56.7993,56.7206,56.7403,28000.0
2011-02-11 15:20:00,86.5,86.7,86.5,86.65,23100.0,56.7403,56.8714,56.7403,56.8386,23100.0
2011-02-11 15:30:00,86.66,86.75,86.57,86.64,46600.0,56.8452,56.9042,56.7862,56.8321,46600.0
2011-02-11 15:40:00,86.64,86.73,86.57,86.57,71900.0,56.8321,56.8911,56.7862,56.7862,71900.0
2011-02-11 15:50:00,86.57,86.66,86.37,86.47,173800.0,56.7862,56.8452,56.655,56.7206,173800.0
2011-02-14 09:30:00,87.95,87.99,87.3,87.57,210800.0,57.6914,57.7176,57.265,57.4421,210800.0
2011-02-14 09:40:00,87.61,87.75,87.5,87.65,104600.0,57.4684,57.5602,57.3962,57.4946,104600.0
2011-02-14 09:50:00,87.66,87.72,87.37,87.43,116700.0,57.5012,57.5405,57.3109,57.3503,116700.0
2011-02-14 10:00:00,87.42,88.0,87.41,87.98,131800.0,57.3437,57.7242,57.3372,57.7111,131800.0
2011-02-14 10:10:00,87.98,88.0,87.72,87.76,96000.0,57.7111,57.7242,57.5405,57.5668,96000.0
2011-02-14 10:20:00,87.76,87.95,87.66,87.85,87900.0,57.5668,57.6914,57.5012,57.6258,87900.0
2011-02-14 10:30:00,87.89,87.99,87.85,87.89,41700.0,57.652,57.7176,57.6258,57.652,41700.0
2011-02-14 10:40:00,87.88,87.99,87.65,87.73,53700.0,57.6455,57.7176,57.4946,57.5471,53700.0
2011-02-14 10:50:00,87.76,88.17,87.69,88.15,63100.0,57.5668,57.8357,57.5208,57.8226,63100.0
2011-02-14 11:00:00,88.14,88.29,88.03,88.21,61900.0,57.816,57.9144,57.7439,57.8619,61900.0
2011-02-14 11:10:00,88.17,88.39,88.14,88.32,51100.0,57.8357,57.98,57.816,57.9341,51100.0
2011-02-14 11:20:00,88.31,88.32,88.11,88.16,38400.0,57.9275,57.9341,57.7963,57.8291,38400.0
2011-02-14 11:30:00,88.14,88.25,87.96,88.16,43000.0,57.816,57.8882,57.698,57.8291,43000.0
2011-02-14 11:40:00,88.13,88.31,88.11,88.27,75200.0,57.8095,57.9275,57.7963,57.9013,75200.0
2011-02-14 11:50:00,88.28,88.41,88.27,88.31,27600.0,57.9079,57.9931,57.9013,57.9275,27600.0
2011-02-14 12:00:00,88.27,88.44,88.27,88.33,29700.0,57.9013,58.0128,57.9013,57.9407,29700.0
2011-02-14 12:10:00,88.33,88.34,88.19,88.28,66000.0,57.9407,57.9472,57.8488,57.9079,66000.0
2011-02-14 12:20:00,88.32,88.7,88.28,88.67,84400.0,57.9341,58.1834,57.9079,58.1637,84400.0
2011-02-14 12:30:00,88.65,88.9,88.6,88.86,108100.0,58.1506,58.3146,58.1178,58.2883,108100.0
2011-02-14 12:40:00,88.86,88.97,88.75,88.84,77000.0,58.2883,58.3605,58.2162,58.2752,77000.0
2011-02-14 12:50:00,88.84,89.05,88.83,88.99,65900.0,58.2752,58.4129,58.2686,58.3736,65900.0
2011-02-14 13:00:00,88.98,88.98,88.82,88.83,35200.0,58.367,58.367,58.2621,58.2686,35200.0
2011-02-14 13:10:00,88.83,88.98,88.83,88.88,25200.0,58.2686,58.367,58.2686,58.3014,25200.0
2011-02-14 13:20:00,88.9,89.15,88.9,89.0,50400.0,58.3146,58.4785,58.3146,58.3801,50400.0
2011-02-14 13:30:00,88.99,89.18,88.99,89.12,32200.0,58.3736,58.4982,58.3736,58.4589,32200.0
2011-02-14 13:40:00,89.11,89.13,89.0,89.03,48100.0,58.4523,58.4654,58.3801,58.3998,48100.0
2011-02-14 13:50:00,89.01,89.12,88.99,88.99,42300.0,58.3867,58.4589,58.3736,58.3736,42300.0
2011-02-14 14:00:00,88.98,89.04,88.83,88.83,71500.0,58.367,58.4064,58.2686,58.2686,71500.0
2011-02-14 14:10:00,88.83,88.83,88.51,88.51,67000.0,58.2686,58.2686,58.0587,58.0587,67000.0
2011-02-14 14:20:00,88.51,88.56,88.33,88.39,70800.0,58.0587,58.0915,57.9407,57.98,70800.0
2011-02-14 14:30:00,88.39,88.41,88.31,88.34,41400.0,57.98,57.9931,57.9275,57.9472,41400.0
2011-02-14 14:40:00,88.34,88.43,88.26,88.4,55900.0,57.9472,58.0063,57.8947,57.9866,55900.0
2011-02-14 14:50:00,88.41,88.42,88.26,88.36,89800.0,57.9931,57.9997,57.8947,57.9603,89800.0
2011-02-14 15:00:00,88.36,88.36,88.29,88.32,68400.0,57.9603,57.9603,57.9144,57.9341,68400.0
2011-02-14 15:10:00,88.32,88.37,88.26,88.29,63900.0,57.9341,57.9669,57.8947,57.9144,63900.0
2011-02-14 15:20:00,88.29,88.34,88.18,88.18,80700.0,57.9144,57.9472,57.8423,57.8423,80700.0
2011-02-14 15:30:00,88.18,88.3,88.07,88.07,106600.0,57.8423,57.921,57.7701,57.7701,106600.0
2011-02-14 15:40:00,88.07,88.26,88.06,88.24,230900.0,57.7701,57.8947,57.7635,57.8816,230900.0
2011-02-14 15:50:00,88.25,88.32,88.18,88.23,157500.0,57.8882,57.9341,57.8423,57.8751,157500.0
2011-02-15 09:30:00,88.12,88.12,87.5,87.59,136500.0,57.8029,57.8029,57.3962,57.4552,136500.0
2011-02-15 09:40:00,87.62,87.97,87.53,87.8,67700.0,57.4749,57.7045,57.4159,57.593,67700.0
2011-02-15 09:50:00,87.83,87.83,87.42,87.62,124200.0,57.6127,57.6127,57.3437,57.4749,124200.0
2011-02-15 10:00:00,87.61,87.77,87.01,87.11,97200.0,57.4684,57.5733,57.0748,57.1404,97200.0
2011-02-15 10:10:00,87.11,87.32,87.08,87.25,59100.0,57.1404,57.2781,57.1207,57.2322,59100.0
2011-02-15 10:20:00,87.26,87.27,87.13,87.22,48800.0,57.2388,57.2453,57.1535,57.2125,48800.0
2011-02-15 10:30:00,87.22,87.4,87.15,87.32,62500.0,57.2125,57.3306,57.1666,57.2781,62500.0
2011-02-15 10:40:00,87.35,87.43,87.33,87.34,28000.0,57.2978,57.3503,57.2847,57.2913,28000.0
2011-02-15 10:50:00,87.33,87.5,87.31,87.48,25300.0,57.2847,57.3962,57.2716,57.3831,25300.0
2011-02-15 11:00:00,87.43,87.5,87.43,87.5,28100.0,57.3503,57.3962,57.3503,57.3962,28100.0
2011-02-15 11:10:00,87.49,87.53,87.3,87.45,59900.0,57.3897,57.4159,57.265,57.3634,59900.0
2011-02-15 11:20:00,87.45,87.54,87.42,87.5,23900.0,57.3634,57.4225,57.3437,57.3962,23900.0
2011-02-15 11:30:00,87.49,87.56,87.45,87.48,34800.0,57.3897,57.4356,57.3634,57.3831,34800.0
2011-02-15 11:40:00,87.49,87.56,87.43,87.47,32200.0,57.3897,57.4356,57.3503,57.3765,32200.0
2011-02-15 11:50:00,87.47,87.53,87.41,87.46,55100.0,57.3765,57.4159,57.3372,57.37,55100.0
2011-02-15 12:00:00,87.46,87.54,87.38,87.53,70100.0,57.37,57.4225,57.3175,57.4159,70100.0
2011-02-15 12:10:00,87.51,87.59,87.45,87.5,54300.0,57.4028,57.4552,57.3634,57.3962,54300.0
2011-02-15 12:20:00,87.51,87.61,87.47,87.59,64000.0,57.4028,57.4684,57.3765,57.4552,64000.0
2011-02-15 12:30:00,87.59,87.78,87.56,87.77,46000.0,57.4552,57.5799,57.4356,57.5733,46000.0
2011-02-15 12:40:00,87.77,87.88,87.7,87.77,46200.0,57.5733,57.6455,57.5274,57.5733,46200.0
2011-02-15 12:50:00,87.78,87.85,87.67,87.75,46900.0,57.5799,57.6258,57.5077,57.5602,46900.0
2011-02-15 13:00:00,87.77,87.78,87.7,87.73,18400.0,57.5733,57.5799,57.5274,57.5471,18400.0
2011-02-15 13:10:00,87.75,87.86,87.73,87.76,60800.0,57.5602,57.6324,57.5471,57.5668,60800.0
2011-02-15 13:20:00,87.77,87.86,87.73,87.85,56100.0,57.5733,57.6324,57.5471,57.6258,56100.0
2011-02-15 13:30:00,87.85,87.98,87.84,87.95,88500.0,57.6258,57.7111,57.6192,57.6914,88500.0
2011-02-15 13:40:00,87.96,88.0,87.92,88.0,36200.0,57.698,57.7242,57.6717,57.7242,36200.0
2011-02-15 13:50:00,87.99,88.0,87.79,87.86,63300.0,57.7176,57.7242,57.5864,57.6324,63300.0
2011-02-15 14:00:00,87.85,87.92,87.73,87.89,113300.0,57.6258,57.6717,57.5471,57.652,113300.0
2011-02-15 14:10:00,87.9,88.03,87.9,87.99,100400.0,57.6586,57.7439,57.6586,57.7176,100400.0
2011-02-15 14:20:00,87.98,87.99,87.82,87.89,66000.0,57.7111,57.7176,57.6061,57.652,66000.0
2011-02-15 14:30:00,87.86,88.01,87.82,87.9,54700.0,57.6324,57.7308,57.6061,57.6586,54700.0
2011-02-15 14:40:00,87.91,88.03,87.88,87.91,102600.0,57.6652,57.7439,57.6455,57.6652,102600.0
2011-02-15 14:50:00,87.9,88.09,87.88,87.95,66800.0,57.6586,57.7832,57.6455,57.6914,66800.0
2011-02-15 15:00:00,87.95,88.25,87.93,88.09,106300.0,57.6914,57.8882,57.6783,57.7832,106300.0
2011-02-15 15:10:00,88.09,88.24,88.05,88.07,96600.0,57.7832,57.8816,57.757,57.7701,96600.0
2011-02-15 15:20:00,88.07,88.17,88.01,88.04,125100.0,57.7701,57.8357,57.7308,57.7504,125100.0
2011-02-15 15:30:00,88.04,88.14,87.79,87.8,158000.0,57.7504,57.816,57.5864,57.593,158000.0
2011-02-15 15:40:00,87.8,88.18,87.71,88.14,146900.0,57.593,57.8423,57.534,57.816,146900.0
2011-02-15 15:50:00,88.14,88.31,87.96,88.09,306600.0,57.816,57.9275,57.698,57.7832,306600.0
2011-02-16 09:30:00,88.25,88.34,86.75,87.68,382200.0,57.8882,57.9472,56.9042,57.5143,382200.0
2011-02-16 09:40:00,87.62,87.74,87.0,87.29,142000.0,57.4749,57.5536,57.0682,57.2585,142000.0
2011-02-16 09:50:00,87.29,87.38,86.88,87.11,129000.0,57.2585,57.3175,56.9895,57.1404,129000.0
2011-02-16 10:00:00,87.11,87.18,86.59,86.75,186400.0,57.1404,57.1863,56.7993,56.9042,186400.0
2011-02-16 10:10:00,86.77,86.8,86.54,86.75,146100.0,56.9174,56.937,56.7665,56.9042,146100.0
2011-02-16 10:20:00,86.77,87.41,86.75,87.36,212700.0,56.9174,57.3372,56.9042,57.3044,212700.0
2011-02-16 10:30:00,87.35,87.76,87.33,87.76,190400.0,57.2978,57.5668,57.2847,57.5668,190400.0
2011-02-16 10:40:00,87.74,87.74,87.45,87.66,67800.0,57.5536,57.5536,57.3634,57.5012,67800.0
2011-02-16 10:50:00,87.69,87.75,87.46,87.68,108000.0,57.5208,57.5602,57.37,57.5143,108000.0
2011-02-16 11:00:00,87.68,88.07,87.65,87.88,186400.0,57.5143,57.7701,57.4946,57.6455,186400.0
2011-02-16 11:10:00,87.87,88.15,86.54,87.05,586900.0,57.6389,57.8226,56.7665,57.101,586900.0
2011-02-16 11:20:00,87.01,87.11,85.5,86.49,603100.0,57.0748,57.1404,56.0843,56.7337,603100.0
2011-02-16 11:30:00,86.49,87.03,86.37,86.72,273000.0,56.7337,57.0879,56.655,56.8846,273000.0
2011-02-16 11:40:00,86.76,86.76,86.44,86.53,173500.0,56.9108,56.9108,56.7009,56.7599,173500.0
2011-02-16 11:50:00,86.52,86.84,86.42,86.72,247800.0,56.7534,56.9633,56.6878,56.8846,247800.0
2011-02-16 12:00:00,86.75,86.86,86.01,86.01,181300.0,56.9042,56.9764,56.4188,56.4188,181300.0
2011-02-16 12:10:00,86.04,86.54,85.92,86.41,201800.0,56.4385,56.7665,56.3598,56.6812,201800.0
2011-02-16 12:20:00,86.41,86.47,86.27,86.32,112800.0,56.6812,56.7206,56.5894,56.6222,112800.0
2011-02-16 12:30:00,86.32,86.36,86.0,86.12,152000.0,56.6222,56.6484,56.4123,56.491,152000.0
2011-02-16 12:40:00,86.13,86.22,85.95,86.0,206500.0,56.4976,56.5566,56.3795,56.4123,206500.0
2011-02-16 12:50:00,85.98,86.1,85.92,86.02,97700.0,56.3992,56.4779,56.3598,56.4254,97700.0
2011-02-16 13:00:00,86.02,86.09,86.01,86.07,64600.0,56.4254,56.4713,56.4188,56.4582,64600.0
2011-02-16 13:10:00,86.06,86.08,85.81,85.85,122700.0,56.4516,56.4648,56.2876,56.3139,122700.0
2011-02-16 13:20:00,85.85,86.06,85.8,85.95,99000.0,56.3139,56.4516,56.2811,56.3795,99000.0
2011-02-16 13:30:00,85.96,86.04,85.87,85.87,81500.0,56.386,56.4385,56.327,56.327,81500.0
2011-02-16 13:40:00,85.87,85.95,85.81,85.9,63300.0,56.327,56.3795,56.2876,56.3467,63300.0
2011-02-16 13:50:00,85.89,85.99,85.82,85.86,64000.0,56.3401,56.4057,56.2942,56.3204,64000.0
2011-02-16 14:00:00,85.88,85.94,85.8,85.84,113300.0,56.3336,56.3729,56.2811,56.3073,113300.0
2011-02-16 14:10:00,85.84,85.94,85.8,85.87,104900.0,56.3073,56.3729,56.2811,56.327,104900.0
2011-02-16 14:20:00,85.86,86.0,85.82,85.98,66000.0,56.3204,56.4123,56.2942,56.3992,66000.0
2011-02-16 14:30:00,85.98,86.08,85.94,86.03,135400.0,56.3992,56.4648,56.3729,56.432,135400.0
2011-02-16 14:40:00,86.02,86.34,85.97,86.23,147400.0,56.4254,56.6353,56.3926,56.5631,147400.0
2011-02-16 14:50:00,86.23,86.4,86.15,86.28,63100.0,56.5631,56.6747,56.5107,56.5959,63100.0
2011-02-16 15:00:00,86.27,86.55,86.2,86.51,71600.0,56.5894,56.7731,56.5435,56.7468,71600.0
2011-02-16 15:10:00,86.5,86.55,86.4,86.43,50800.0,56.7403,56.7731,56.6747,56.6943,50800.0
2011-02-16 15:20:00,86.42,86.56,86.4,86.5,113700.0,56.6878,56.7796,56.6747,56.7403,113700.0
2011-02-16 15:30:00,86.49,86.54,86.24,86.46,120800.0,56.7337,56.7665,56.5697,56.714,120800.0
2011-02-16 15:40:00,86.45,86.51,86.36,86.38,120000.0,56.7075,56.7468,56.6484,56.6615,120000.0
2011-02-16 15:50:00,86.39,86.48,86.1,86.23,296400.0,56.6681,56.7271,56.4779,56.5631,296400.0
2011-02-17 09:30:00,86.1,86.74,86.1,86.54,191800.0,56.4779,56.8977,56.4779,56.7665,191800.0
2011-02-17 09:40:00,86.54,86.73,86.34,86.54,82500.0,56.7665,56.8911,56.6353,56.7665,82500.0
2011-02-17 09:50:00,86.54,86.6,86.37,86.5,76700.0,56.7665,56.8059,56.655,56.7403,76700.0
2011-02-17 10:00:00,86.5,86.84,86.5,86.76,121200.0,56.7403,56.9633,56.7403,56.9108,121200.0
2011-02-17 10:10:00,86.74,86.81,86.57,86.71,61900.0,56.8977,56.9436,56.7862,56.878,61900.0
2011-02-17 10:20:00,86.7,86.85,86.7,86.79,56600.0,56.8714,56.9698,56.8714,56.9305,56600.0
2011-02-17 10:30:00,86.79,86.85,86.58,86.6,79300.0,56.9305,56.9698,56.7927,56.8059,79300.0
2011-02-17 10:40:00,86.6,86.67,86.41,86.5,62900.0,56.8059,56.8518,56.6812,56.7403,62900.0
2011-02-17 10:50:00,86.5,86.73,86.41,86.7,55100.0,56.7403,56.8911,56.6812,56.8714,55100.0
2011-02-17 11:00:00,86.74,86.96,86.64,86.82,74000.0,56.8977,57.042,56.8321,56.9502,74000.0
2011-02-17 11:10:00,86.82,86.87,86.71,86.72,58100.0,56.9502,56.983,56.878,56.8846,58100.0
2011-02-17 11:20:00,86.72,86.79,86.57,86.63,66300.0,56.8846,56.9305,56.7862,56.8255,66300.0
2011-02-17 11:30:00,86.59,86.65,86.59,86.63,36000.0,56.7993,56.8386,56.7993,56.8255,36000.0
2011-02-17 11:40:00,86.62,86.66,86.55,86.6,50400.0,56.819,56.8452,56.7731,56.8059,50400.0
2011-02-17 11:50:00,86.62,86.67,86.6,86.61,25800.0,56.819,56.8518,56.8059,56.8124,25800.0
2011-02-17 12:00:00,86.61,86.66,86.57,86.63,35700.0,56.8124,56.8452,56.7862,56.8255,35700.0
2011-02-17 12:10:00,86.63,86.66,86.56,86.6,31400.0,56.8255,56.8452,56.7796,56.8059,31400.0
2011-02-17 12:20:00,86.61,86.67,86.6,86.66,20900.0,56.8124,56.8518,56.8059,56.8452,20900.0
2011-02-17 12:30:00,86.66,86.68,86.53,86.65,43800.0,56.8452,56.8583,56.7599,56.8386,43800.0
2011-02-17 12:40:00,86.66,86.67,86.59,86.67,58900.0,56.8452,56.8518,56.7993,56.8518,58900.0
2011-02-17 12:50:00,86.65,86.68,86.61,86.68,33300.0,56.8386,56.8583,56.8124,56.8583,33300.0
2011-02-17 13:00:00,86.68,86.79,86.66,86.75,39400.0,56.8583,56.9305,56.8452,56.9042,39400.0
2011-02-17 13:10:00,86.76,86.89,86.72,86.81,49400.0,56.9108,56.9961,56.8846,56.9436,49400.0
2011-02-17 13:20:00,86.81,87.0,86.81,86.95,49700.0,56.9436,57.0682,56.9436,57.0354,49700.0
2011-02-17 13:30:00,86.96,87.18,86.96,87.15,60500.0,57.042,57.1863,57.042,57.1666,60500.0
2011-02-17 13:40:00,87.13,87.19,87.0,87.16,41900.0,57.1535,57.1929,57.0682,57.1732,41900.0
2011-02-17 13:50:00,87.14,87.33,87.14,87.28,47700.0,57.1601,57.2847,57.1601,57.2519,47700.0
2011-02-17 14:00:00,87.29,87.33,87.17,87.26,36500.0,57.2585,57.2847,57.1797,57.2388,36500.0
2011-02-17 14:10:00,87.25,87.57,87.25,87.5,77300.0,57.2322,57.4421,57.2322,57.3962,77300.0
2011-02-17 14:20:00,87.5,87.52,87.34,87.39,61100.0,57.3962,57.4093,57.2913,57.3241,61100.0
2011-02-17 14:30:00,87.39,87.45,87.32,87.38,37600.0,57.3241,57.3634,57.2781,57.3175,37600.0
2011-02-17 14:40:00,87.38,87.45,87.25,87.44,40000.0,57.3175,57.3634,57.2322,57.3569,40000.0
2011-02-17 14:50:00,87.45,87.55,87.36,87.43,93300.0,57.3634,57.429,57.3044,57.3503,93300.0
2011-02-17 15:00:00,87.46,87.46,87.33,87.33,53900.0,57.37,57.37,57.2847,57.2847,53900.0
2011-02-17 15:10:00,87.33,87.45,87.22,87.36,62700.0,57.2847,57.3634,57.2125,57.3044,62700.0
2011-02-17 15:20:00,87.36,87.45,87.31,87.4,56600.0,57.3044,57.3634,57.2716,57.3306,56600.0
2011-02-17 15:30:00,87.39,87.41,87.16,87.17,75200.0,57.3241,57.3372,57.1732,57.1797,75200.0
2011-02-17 15:40:00,87.16,87.22,87.11,87.17,111000.0,57.1732,57.2125,57.1404,57.1797,111000.0
2011-02-17 15:50:00,87.16,87.21,87.05,87.13,143700.0,57.1732,57.206,57.101,57.1535,143700.0
2011-02-18 09:30:00,87.35,87.85,87.04,87.14,458900.0,57.2978,57.6258,57.0945,57.1601,458900.0
2011-02-18 09:40:00,87.12,87.89,87.08,87.65,248300.0,57.1469,57.652,57.1207,57.4946,248300.0
2011-02-18 09:50:00,87.67,87.87,87.6,87.86,118800.0,57.5077,57.6389,57.4618,57.6324,118800.0
2011-02-18 10:00:00,87.82,88.23,87.82,87.96,176300.0,57.6061,57.8751,57.6061,57.698,176300.0
2011-02-18 10:10:00,87.96,88.09,87.79,88.06,46300.0,57.698,57.7832,57.5864,57.7635,46300.0
2011-02-18 10:20:00,88.06,88.1,87.87,87.91,68600.0,57.7635,57.7898,57.6389,57.6652,68600.0
2011-02-18 10:30:00,87.93,87.95,87.65,87.7,32400.0,57.6783,57.6914,57.4946,57.5274,32400.0
2011-02-18 10:40:00,87.7,87.9,87.69,87.82,38300.0,57.5274,57.6586,57.5208,57.6061,38300.0
2011-02-18 10:50:00,87.81,87.83,87.47,87.55,52000.0,57.5996,57.6127,57.3765,57.429,52000.0
2011-02-18 11:00:00,87.59,87.82,87.58,87.82,28500.0,57.4552,57.6061,57.4487,57.6061,28500.0
2011-02-18 11:10:00,87.82,88.04,87.75,88.04,44300.0,57.6061,57.7504,57.5602,57.7504,44300.0
2011-02-18 11:20:00,88.05,88.28,88.03,88.25,40300.0,57.757,57.9079,57.7439,57.8882,40300.0
2011-02-18 11:30:00,88.26,88.33,88.12,88.16,28900.0,57.8947,57.9407,57.8029,57.8291,28900.0
2011-02-18 11:40:00,88.16,88.21,88.05,88.2,27800.0,57.8291,57.8619,57.757,57.8554,27800.0
2011-02-18 11:50:00,88.17,88.22,88.03,88.18,18400.0,57.8357,57.8685,57.7439,57.8423,18400.0
2011-02-18 12:00:00,88.15,88.21,87.97,88.19,17400.0,57.8226,57.8619,57.7045,57.8488,17400.0
2011-02-18 12:10:00,88.19,88.31,88.15,88.31,34300.0,57.8488,57.9275,57.8226,57.9275,34300.0
2011-02-18 12:20:00,88.32,88.4,88.2,88.24,41200.0,57.9341,57.9866,57.8554,57.8816,41200.0
2011-02-18 12:30:00,88.24,88.5,88.24,88.44,42100.0,57.8816,58.0522,57.8816,58.0128,42100.0
2011-02-18 12:40:00,88.44,88.44,88.15,88.2,26200.0,58.0128,58.0128,57.8226,57.8554,26200.0
2011-02-18 12:50:00,88.24,88.33,88.18,88.19,30700.0,57.8816,57.9407,57.8423,57.8488,30700.0
2011-02-18 13:00:00,88.19,88.31,88.12,88.25,25400.0,57.8488,57.9275,57.8029,57.8882,25400.0
2011-02-18 13:10:00,88.25,88.34,88.07,88.11,28900.0,57.8882,57.9472,57.7701,57.7963,28900.0
2011-02-18 13:20:00,88.14,88.15,87.89,87.89,21300.0,57.816,57.8226,57.652,57.652,21300.0
2011-02-18 13:30:00,87.91,87.96,87.8,87.87,14300.0,57.6652,57.698,57.593,57.6389,14300.0
2011-02-18 13:40:00,87.89,87.89,87.65,87.7,30900.0,57.652,57.652,57.4946,57.5274,30900.0
2011-02-18 13:50:00,87.74,87.86,87.63,87.86,44900.0,57.5536,57.6324,57.4815,57.6324,44900.0
2011-02-18 14:00:00,87.86,87.97,87.82,87.96,25300.0,57.6324,57.7045,57.6061,57.698,25300.0
2011-02-18 14:10:00,87.95,88.15,87.77,87.82,44200.0,57.6914,57.8226,57.5733,57.6061,44200.0
2011-02-18 14:20:00,87.84,87.92,87.7,87.92,62600.0,57.6192,57.6717,57.5274,57.6717,62600.0
2011-02-18 14:30:00,87.89,88.06,87.81,88.0,73300.0,57.652,57.7635,57.5996,57.7242,73300.0
2011-02-18 14:40:00,88.01,88.28,87.97,88.22,46100.0,57.7308,57.9079,57.7045,57.8685,46100.0
2011-02-18 14:50:00,88.21,88.24,87.98,88.05,42100.0,57.8619,57.8816,57.7111,57.757,42100.0
2011-02-18 15:00:00,88.07,88.21,88.0,88.11,62100.0,57.7701,57.8619,57.7242,57.7963,62100.0
2011-02-18 15:10:00,88.1,88.11,87.99,88.01,46100.0,57.7898,57.7963,57.7176,57.7308,46100.0
2011-02-18 15:20:00,88.01,88.09,87.97,88.05,59100.0,57.7308,57.7832,57.7045,57.757,59100.0
2011-02-18 15:30:00,88.04,88.3,88.04,88.2,86400.0,57.7504,57.921,57.7504,57.8554,86400.0
2011-02-18 15:40:00,88.22,88.32,88.11,88.11,211300.0,57.8685,57.9341,57.7963,57.7963,211300.0
2011-02-18 15:50:00,88.1,88.27,88.1,88.25,203100.0,57.7898,57.9013,57.7898,57.8882,203100.0
2011-02-22 09:30:00,88.53,89.7,88.51,89.49,232300.0,58.0718,58.8393,58.0587,58.7016,232300.0
2011-02-22 09:40:00,89.45,89.7,89.25,89.39,93100.0,58.6753,58.8393,58.5441,58.636,93100.0
2011-02-22 09:50:00,89.39,89.63,89.14,89.33,96100.0,58.636,58.7934,58.472,58.5966,96100.0
2011-02-22 10:00:00,89.36,89.53,89.11,89.44,104400.0,58.6163,58.7278,58.4523,58.6688,104400.0
2011-02-22 10:10:00,89.44,89.47,88.95,89.05,90100.0,58.6688,58.6884,58.3474,58.4129,90100.0
2011-02-22 10:20:00,89.05,89.27,88.71,88.85,61400.0,58.4129,58.5573,58.1899,58.2818,61400.0
2011-02-22 10:30:00,88.85,89.22,88.82,89.0,66700.0,58.2818,58.5245,58.2621,58.3801,66700.0
2011-02-22 10:40:00,89.0,89.16,88.89,88.91,31200.0,58.3801,58.4851,58.308,58.3211,31200.0
2011-02-22 10:50:00,88.93,89.09,88.91,88.99,21200.0,58.3342,58.4392,58.3211,58.3736,21200.0
2011-02-22 11:00:00,88.99,89.05,88.64,88.67,62500.0,58.3736,58.4129,58.144,58.1637,62500.0
2011-02-22 11:10:00,88.69,88.71,88.47,88.68,58700.0,58.1768,58.1899,58.0325,58.1702,58700.0
2011-02-22 11:20:00,88.68,88.87,88.51,88.87,32100.0,58.1702,58.2949,58.0587,58.2949,32100.0
2011-02-22 11:30:00,88.85,89.09,88.75,88.78,52800.0,58.2818,58.4392,58.2162,58.2358,52800.0
2011-02-22 11:40:00,88.79,88.96,88.65,88.65,46700.0,58.2424,58.3539,58.1506,58.1506,46700.0
2011-02-22 11:50:00,88.65,88.71,88.4,88.53,75300.0,58.1506,58.1899,57.9866,58.0718,75300.0
2011-02-22 12:00:00,88.53,88.53,88.3,88.35,43300.0,58.0718,58.0718,57.921,57.9538,43300.0
2011-02-22 12:10:00,88.35,88.36,88.15,88.35,83500.0,57.9538,57.9603,57.8226,57.9538,83500.0
2011-02-22 12:20:00,88.33,88.44,88.17,88.18,33900.0,57.9407,58.0128,57.8357,57.8423,33900.0
2011-02-22 12:30:00,88.19,88.23,87.9,87.9,60000.0,57.8488,57.8751,57.6586,57.6586,60000.0
2011-02-22 12:40:00,87.91,87.98,87.59,87.61,42900.0,57.6652,57.7111,57.4552,57.4684,42900.0
2011-02-22 12:50:00,87.61,87.75,87.35,87.43,66900.0,57.4684,57.5602,57.2978,57.3503,66900.0
2011-02-22 13:00:00,87.4,87.56,87.3,87.42,57100.0,57.3306,57.4356,57.265,57.3437,57100.0
2011-02-22 13:10:00,87.42,87.49,87.24,87.45,41400.0,57.3437,57.3897,57.2257,57.3634,41400.0
2011-02-22 13:20:00,87.44,87.44,87.03,87.12,78200.0,57.3569,57.3569,57.0879,57.1469,78200.0
2011-02-22 13:30:00,87.12,87.67,87.12,87.67,74900.0,57.1469,57.5077,57.1469,57.5077,74900.0
2011-02-22 13:40:00,87.61,87.64,87.27,87.27,41600.0,57.4684,57.488,57.2453,57.2453,41600.0
2011-02-22 13:50:00,87.27,87.77,87.26,87.7,65700.0,57.2453,57.5733,57.2388,57.5274,65700.0
2011-02-22 14:00:00,87.68,87.77,87.31,87.44,48800.0,57.5143,57.5733,57.2716,57.3569,48800.0
2011-02-22 14:10:00,87.44,87.75,87.35,87.75,36200.0,57.3569,57.5602,57.2978,57.5602,36200.0
2011-02-22 14:20:00,87.77,87.8,87.62,87.69,42800.0,57.5733,57.593,57.4749,57.5208,42800.0
2011-02-22 14:30:00,87.68,87.83,87.66,87.67,34100.0,57.5143,57.6127,57.5012,57.5077,34100.0
2011-02-22 14:40:00,87.7,87.7,87.53,87.57,37800.0,57.5274,57.5274,57.4159,57.4421,37800.0
2011-02-22 14:50:00,87.55,87.56,87.27,87.35,34800.0,57.429,57.4356,57.2453,57.2978,34800.0
2011-02-22 15:00:00,87.34,87.41,87.07,87.12,51800.0,57.2913,57.3372,57.1142,57.1469,51800.0
2011-02-22 15:10:00,87.11,87.42,86.87,87.03,89200.0,57.1404,57.3437,56.983,57.0879,89200.0
2011-02-22 15:20:00,87.02,87.1,86.87,87.1,93700.0,57.0814,57.1338,56.983,57.1338,93700.0
2011-02-22 15:30:00,87.1,87.28,87.09,87.13,126100.0,57.1338,57.2519,57.1273,57.1535,126100.0
2011-02-22 15:40:00,87.14,87.36,87.13,87.34,222200.0,57.1601,57.3044,57.1535,57.2913,222200.0
2011-02-22 15:50:00,87.32,87.49,87.31,87.48,209600.0,57.2781,57.3897,57.2716,57.3831,209600.0
2011-02-23 09:30:00,87.61,88.71,87.61,88.44,251200.0,57.4684,58.1899,57.4684,58.0128,251200.0
2011-02-23 09:40:00,88.38,88.71,88.14,88.21,91300.0,57.9735,58.1899,57.816,57.8619,91300.0
2011-02-23 09:50:00,88.21,88.65,88.17,88.5,85100.0,57.8619,58.1506,57.8357,58.0522,85100.0
2011-02-23 10:00:00,88.48,88.95,88.32,88.8,128800.0,58.0391,58.3474,57.9341,58.249,128800.0
2011-02-23 10:10:00,88.78,89.5,88.74,89.47,134500.0,58.2358,58.7081,58.2096,58.6884,134500.0
2011-02-23 10:20:00,89.46,89.7,89.43,89.56,127400.0,58.6819,58.8393,58.6622,58.7475,127400.0
2011-02-23 10:30:00,89.56,89.58,89.18,89.35,102000.0,58.7475,58.7606,58.4982,58.6097,102000.0
2011-02-23 10:40:00,89.31,89.37,89.09,89.23,80000.0,58.5835,58.6229,58.4392,58.531,80000.0
2011-02-23 10:50:00,89.22,89.46,89.22,89.45,119000.0,58.5245,58.6819,58.5245,58.6753,119000.0
2011-02-23 11:00:00,89.45,89.66,89.27,89.62,117700.0,58.6753,58.8131,58.5573,58.7868,117700.0
2011-02-23 11:10:00,89.63,89.8,89.19,89.39,144000.0,58.7934,58.9049,58.5048,58.636,144000.0
2011-02-23 11:20:00,89.38,89.57,89.22,89.53,55700.0,58.6294,58.754,58.5245,58.7278,55700.0
2011-02-23 11:30:00,89.47,89.73,89.42,89.62,107100.0,58.6884,58.859,58.6556,58.7868,107100.0
2011-02-23 11:40:00,89.58,89.73,89.53,89.69,102000.0,58.7606,58.859,58.7278,58.8328,102000.0
2011-02-23 11:50:00,89.68,89.95,89.6,89.94,88700.0,58.8262,59.0033,58.7737,58.9967,88700.0
2011-02-23 12:00:00,89.96,90.01,89.31,89.35,183300.0,59.0099,59.0427,58.5835,58.6097,183300.0
2011-02-23 12:10:00,89.34,89.42,89.26,89.35,100700.0,58.6032,58.6556,58.5507,58.6097,100700.0
2011-02-23 12:20:00,89.35,89.77,89.29,89.75,121100.0,58.6097,58.8852,58.5704,58.8721,121100.0
2011-02-23 12:30:00,89.75,90.01,89.65,89.91,113100.0,58.8721,59.0427,58.8065,58.9771,113100.0
2011-02-23 12:40:00,89.97,90.01,89.83,89.9,65100.0,59.0164,59.0427,58.9246,58.9705,65100.0
2011-02-23 12:50:00,89.91,90.03,89.83,89.91,71900.0,58.9771,59.0558,58.9246,58.9771,71900.0
2011-02-23 13:00:00,89.92,90.0,89.89,89.98,126700.0,58.9836,59.0361,58.9639,59.023,126700.0
2011-02-23 13:10:00,89.98,90.0,89.5,89.77,136400.0,59.023,59.0361,58.7081,58.8852,136400.0
2011-02-23 13:20:00,89.76,90.17,89.7,89.87,168200.0,58.8787,59.1476,58.8393,58.9508,168200.0
2011-02-23 13:30:00,89.86,89.89,89.69,89.76,162200.0,58.9443,58.9639,58.8328,58.8787,162200.0
2011-02-23 13:40:00,89.74,89.95,89.73,89.85,111800.0,58.8656,59.0033,58.859,58.9377,111800.0
2011-02-23 13:50:00,89.85,89.92,89.72,89.87,93300.0,58.9377,58.9836,58.8524,58.9508,93300.0
2011-02-23 14:00:00,89.86,90.07,89.74,89.8,67000.0,58.9443,59.082,58.8656,58.9049,67000.0
2011-02-23 14:10:00,89.81,89.85,89.37,89.82,120500.0,58.9115,58.9377,58.6229,58.918,120500.0
2011-02-23 14:20:00,89.81,90.08,89.72,90.01,156300.0,58.9115,59.0886,58.8524,59.0427,156300.0
2011-02-23 14:30:00,90.02,90.12,89.64,89.71,100800.0,59.0492,59.1148,58.8,58.8459,100800.0
2011-02-23 14:40:00,89.69,89.75,89.53,89.64,69400.0,58.8328,58.8721,58.7278,58.8,69400.0
2011-02-23 14:50:00,89.64,89.75,89.54,89.6,60700.0,58.8,58.8721,58.7344,58.7737,60700.0
2011-02-23 15:00:00,89.6,89.67,89.5,89.56,76200.0,58.7737,58.8196,58.7081,58.7475,76200.0
2011-02-23 15:10:00,89.56,89.8,89.53,89.8,89400.0,58.7475,58.9049,58.7278,58.9049,89400.0
2011-02-23 15:20:00,89.8,89.98,89.69,89.7,103200.0,58.9049,59.023,58.8328,58.8393,103200.0
2011-02-23 15:30:00,89.69,89.79,89.56,89.78,123600.0,58.8328,58.8984,58.7475,58.8918,123600.0
2011-02-23 15:40:00,89.78,89.9,89.62,89.79,238300.0,58.8918,58.9705,58.7868,58.8984,238300.0
2011-02-23 15:50:00,89.78,89.83,89.61,89.67,314100.0,58.8918,58.9246,58.7803,58.8196,314100.0
2011-02-24 09:30:00,89.32,89.71,89.32,89.5,261200.0,58.5901,58.8459,58.5901,58.7081,261200.0
2011-02-24 09:40:00,89.49,89.62,88.69,88.95,198500.0,58.7016,58.7868,58.1768,58.3474,198500.0
2011-02-24 09:50:00,88.92,89.36,88.75,89.25,74900.0,58.3277,58.6163,58.2162,58.5441,74900.0
2011-02-24 10:00:00,89.2,89.3,88.8,88.8,131300.0,58.5113,58.5769,58.249,58.249,131300.0
2011-02-24 10:10:00,88.81,88.95,88.57,88.8,109500.0,58.2555,58.3474,58.0981,58.249,109500.0
2011-02-24 10:20:00,88.81,88.84,88.03,88.25,112900.0,58.2555,58.2752,57.7439,57.8882,112900.0
2011-02-24 10:30:00,88.23,88.4,88.1,88.27,70900.0,57.8751,57.9866,57.7898,57.9013,70900.0
2011-02-24 10:40:00,88.27,88.43,88.07,88.18,106900.0,57.9013,58.0063,57.7701,57.8423,106900.0
2011-02-24 10:50:00,88.18,88.32,87.97,88.29,81000.0,57.8423,57.9341,57.7045,57.9144,81000.0
2011-02-24 11:00:00,88.31,88.46,88.21,88.39,46700.0,57.9275,58.0259,57.8619,57.98,46700.0
2011-02-24 11:10:00,88.39,88.44,88.16,88.28,52600.0,57.98,58.0128,57.8291,57.9079,52600.0
2011-02-24 11:20:00,88.27,88.52,88.16,88.44,46600.0,57.9013,58.0653,57.8291,58.0128,46600.0
2011-02-24 11:30:00,88.45,88.7,88.4,88.68,79700.0,58.0194,58.1834,57.9866,58.1702,79700.0
2011-02-24 11:40:00,88.67,88.78,88.35,88.35,62000.0,58.1637,58.2358,57.9538,57.9538,62000.0
2011-02-24 11:50:00,88.34,88.37,88.1,88.23,75100.0,57.9472,57.9669,57.7898,57.8751,75100.0
2011-02-24 12:00:00,88.24,88.44,88.16,88.34,96000.0,57.8816,58.0128,57.8291,57.9472,96000.0
2011-02-24 12:10:00,88.34,88.43,88.28,88.42,62500.0,57.9472,58.0063,57.9079,57.9997,62500.0
2011-02-24 12:20:00,88.43,88.46,88.27,88.3,61200.0,58.0063,58.0259,57.9013,57.921,61200.0
2011-02-24 12:30:00,88.3,88.41,88.27,88.34,101900.0,57.921,57.9931,57.9013,57.9472,101900.0
2011-02-24 12:40:00,88.35,88.36,88.25,88.32,73700.0,57.9538,57.9603,57.8882,57.9341,73700.0
2011-02-24 12:50:00,88.31,88.41,88.27,88.34,76800.0,57.9275,57.9931,57.9013,57.9472,76800.0
2011-02-24 13:00:00,88.34,88.48,88.26,88.28,35300.0,57.9472,58.0391,57.8947,57.9079,35300.0
2011-02-24 13:10:00,88.28,88.41,88.24,88.37,61800.0,57.9079,57.9931,57.8816,57.9669,61800.0
2011-02-24 13:20:00,88.38,88.49,88.36,88.38,44700.0,57.9735,58.0456,57.9603,57.9735,44700.0
2011-02-24 13:30:00,88.38,88.47,88.37,88.41,48800.0,57.9735,58.0325,57.9669,57.9931,48800.0
2011-02-24 13:40:00,88.42,88.44,88.22,88.25,98000.0,57.9997,58.0128,57.8685,57.8882,98000.0
2011-02-24 13:50:00,88.25,88.3,88.07,88.14,179600.0,57.8882,57.921,57.7701,57.816,179600.0
2011-02-24 14:00:00,88.14,88.19,88.1,88.14,130300.0,57.816,57.8488,57.7898,57.816,130300.0
2011-02-24 14:10:00,88.15,88.28,88.12,88.21,115100.0,57.8226,57.9079,57.8029,57.8619,115100.0
2011-02-24 14:20:00,88.2,88.27,88.11,88.2,81100.0,57.8554,57.9013,57.7963,57.8554,81100.0
2011-02-24 14:30:00,88.19,88.41,88.14,88.33,71100.0,57.8488,57.9931,57.816,57.9407,71100.0
2011-02-24 14:40:00,88.32,88.33,88.12,88.2,128600.0,57.9341,57.9407,57.8029,57.8554,128600.0
2011-02-24 14:50:00,88.21,88.43,88.14,88.33,91300.0,57.8619,58.0063,57.816,57.9407,91300.0
2011-02-24 15:00:00,88.33,88.5,88.27,88.47,89100.0,57.9407,58.0522,57.9013,58.0325,89100.0
2011-02-24 15:10:00,88.47,88.73,88.39,88.65,118000.0,58.0325,58.203,57.98,58.1506,118000.0
2011-02-24 15:20:00,88.65,88.9,88.61,88.84,158400.0,58.1506,58.3146,58.1243,58.2752,158400.0
2011-02-24 15:30:00,88.85,88.88,88.69,88.7,135000.0,58.2818,58.3014,58.1768,58.1834,135000.0
2011-02-24 15:40:00,88.71,88.73,88.36,88.47,175700.0,58.1899,58.203,57.9603,58.0325,175700.0
2011-02-24 15:50:00,88.47,88.5,88.26,88.35,274400.0,58.0325,58.0522,57.8947,57.9538,274400.0
2011-02-25 09:30:00,88.67,89.86,88.67,89.26,144500.0,58.1637,58.9443,58.1637,58.5507,144500.0
2011-02-25 09:40:00,89.28,89.28,88.8,89.05,73800.0,58.5638,58.5638,58.249,58.4129,73800.0
2011-02-25 09:50:00,89.13,89.5,89.11,89.48,154800.0,58.4654,58.7081,58.4523,58.695,154800.0
2011-02-25 10:00:00,89.48,89.68,89.48,89.53,100000.0,58.695,58.8262,58.695,58.7278,100000.0
2011-02-25 10:10:00,89.51,89.73,89.35,89.54,79600.0,58.7147,58.859,58.6097,58.7344,79600.0
2011-02-25 10:20:00,89.52,89.69,89.39,89.44,119200.0,58.7212,58.8328,58.636,58.6688,119200.0
2011-02-25 10:30:00,89.42,89.58,89.23,89.57,54300.0,58.6556,58.7606,58.531,58.754,54300.0
2011-02-25 10:40:00,89.55,89.6,89.5,89.56,23200.0,58.7409,58.7737,58.7081,58.7475,23200.0
2011-02-25 10:50:00,89.6,89.6,89.42,89.51,86800.0,58.7737,58.7737,58.6556,58.7147,86800.0
2011-02-25 11:00:00,89.51,89.61,89.36,89.5,42500.0,58.7147,58.7803,58.6163,58.7081,42500.0
2011-02-25 11:10:00,89.51,89.61,89.46,89.47,48400.0,58.7147,58.7803,58.6819,58.6884,48400.0
2011-02-25 11:20:00,89.5,89.53,89.37,89.43,38500.0,58.7081,58.7278,58.6229,58.6622,38500.0
2011-02-25 11:30:00,89.43,89.54,89.35,89.44,56700.0,58.6622,58.7344,58.6097,58.6688,56700.0
2011-02-25 11:40:00,89.45,89.73,89.42,89.67,91700.0,58.6753,58.859,58.6556,58.8196,91700.0
2011-02-25 11:50:00,89.66,89.96,89.59,89.88,79700.0,58.8131,59.0099,58.7672,58.9574,79700.0
2011-02-25 12:00:00,89.87,89.95,89.75,89.75,82200.0,58.9508,59.0033,58.8721,58.8721,82200.0
2011-02-25 12:10:00,89.78,89.78,89.63,89.7,30100.0,58.8918,58.8918,58.7934,58.8393,30100.0
2011-02-25 12:20:00,89.71,89.79,89.64,89.67,78100.0,58.8459,58.8984,58.8,58.8196,78100.0
2011-02-25 12:30:00,89.63,89.83,89.62,89.81,32500.0,58.7934,58.9246,58.7868,58.9115,32500.0
2011-02-25 12:40:00,89.8,89.94,89.79,89.93,57600.0,58.9049,58.9967,58.8984,58.9902,57600.0
2011-02-25 12:50:00,89.92,89.98,89.87,89.95,45100.0,58.9836,59.023,58.9508,59.0033,45100.0
2011-02-25 13:00:00,89.96,90.12,89.91,90.11,93400.0,59.0099,59.1148,58.9771,59.1083,93400.0
2011-02-25 13:10:00,90.11,90.39,90.08,90.38,145700.0,59.1083,59.2919,59.0886,59.2854,145700.0
2011-02-25 13:20:00,90.39,90.39,90.1,90.25,76300.0,59.2919,59.2919,59.1017,59.2001,76300.0
2011-02-25 13:30:00,90.25,90.3,90.21,90.21,44900.0,59.2001,59.2329,59.1739,59.1739,44900.0
2011-02-25 13:40:00,90.22,90.23,90.1,90.19,74300.0,59.1804,59.187,59.1017,59.1607,74300.0
2011-02-25 13:50:00,90.21,90.25,90.12,90.17,76400.0,59.1739,59.2001,59.1148,59.1476,76400.0
2011-02-25 14:00:00,90.17,90.21,90.08,90.13,95700.0,59.1476,59.1739,59.0886,59.1214,95700.0
2011-02-25 14:10:00,90.12,90.16,90.04,90.12,111100.0,59.1148,59.1411,59.0623,59.1148,111100.0
2011-02-25 14:20:00,90.13,90.23,90.1,90.23,94100.0,59.1214,59.187,59.1017,59.187,94100.0
2011-02-25 14:30:00,90.23,90.27,90.1,90.15,95600.0,59.187,59.2132,59.1017,59.1345,95600.0
2011-02-25 14:40:00,90.17,90.25,90.1,90.23,54600.0,59.1476,59.2001,59.1017,59.187,54600.0
2011-02-25 14:50:00,90.24,90.26,90.1,90.22,51100.0,59.1935,59.2067,59.1017,59.1804,51100.0
2011-02-25 15:00:00,90.21,90.25,90.14,90.24,80200.0,59.1739,59.2001,59.1279,59.1935,80200.0
2011-02-25 15:10:00,90.25,90.25,90.16,90.16,55600.0,59.2001,59.2001,59.1411,59.1411,55600.0
2011-02-25 15:20:00,90.17,90.21,90.08,90.08,60200.0,59.1476,59.1739,59.0886,59.0886,60200.0
2011-02-25 15:30:00,90.09,90.25,90.08,90.24,84300.0,59.0951,59.2001,59.0886,59.1935,84300.0
2011-02-25 15:40:00,90.23,90.39,90.22,90.26,141000.0,59.187,59.2919,59.1804,59.2067,141000.0
2011-02-25 15:50:00,90.26,90.47,90.26,90.38,168500.0,59.2067,59.3444,59.2067,59.2854,168500.0
2011-02-28 09:30:00,90.51,91.3,90.43,91.3,221000.0,59.3706,59.8888,59.3182,59.8888,221000.0
2011-02-28 09:40:00,91.3,91.5,90.72,90.89,126500.0,59.8888,60.02,59.5084,59.6199,126500.0
2011-02-28 09:50:00,90.89,91.12,90.8,90.85,124100.0,59.6199,59.7708,59.5609,59.5937,124100.0
2011-02-28 10:00:00,90.94,91.01,90.56,90.58,93800.0,59.6527,59.6986,59.4034,59.4166,93800.0
2011-02-28 10:10:00,90.59,90.8,90.54,90.67,86000.0,59.4231,59.5609,59.3903,59.4756,86000.0
2011-02-28 10:20:00,90.7,90.75,90.4,90.45,82700.0,59.4953,59.5281,59.2985,59.3313,82700.0
2011-02-28 10:30:00,90.45,90.62,90.04,90.59,65900.0,59.3313,59.4428,59.0623,59.4231,65900.0
2011-02-28 10:40:00,90.59,90.94,90.59,90.91,64100.0,59.4231,59.6527,59.4231,59.633,64100.0
2011-02-28 10:50:00,90.91,91.22,90.87,91.0,80200.0,59.633,59.8364,59.6068,59.6921,80200.0
2011-02-28 11:00:00,91.03,91.11,90.96,91.02,29300.0,59.7117,59.7642,59.6658,59.7052,29300.0
2011-02-28 11:10:00,90.99,91.25,90.98,91.1,42300.0,59.6855,59.8561,59.6789,59.7577,42300.0
2011-02-28 11:20:00,91.1,91.14,90.93,90.93,32500.0,59.7577,59.7839,59.6461,59.6461,32500.0
2011-02-28 11:30:00,90.95,91.0,90.85,90.93,30600.0,59.6593,59.6921,59.5937,59.6461,30600.0
2011-02-28 11:40:00,90.94,91.14,90.92,90.99,37100.0,59.6527,59.7839,59.6396,59.6855,37100.0
2011-02-28 11:50:00,90.98,91.11,90.98,91.1,42900.0,59.6789,59.7642,59.6789,59.7577,42900.0
2011-02-28 12:00:00,91.1,91.15,90.85,91.0,38000.0,59.7577,59.7905,59.5937,59.6921,38000.0
2011-02-28 12:10:00,91.0,91.1,90.98,91.09,18500.0,59.6921,59.7577,59.6789,59.7511,18500.0
2011-02-28 12:20:00,91.1,91.1,90.97,91.1,38500.0,59.7577,59.7577,59.6724,59.7577,38500.0
2011-02-28 12:30:00,91.12,91.31,91.11,91.27,48700.0,59.7708,59.8954,59.7642,59.8692,48700.0
2011-02-28 12:40:00,91.27,91.42,91.24,91.37,52100.0,59.8692,59.9676,59.8495,59.9348,52100.0
2011-02-28 12:50:00,91.37,91.47,91.06,91.17,58100.0,59.9348,60.0004,59.7314,59.8036,58100.0
2011-02-28 13:00:00,91.19,91.22,91.1,91.22,61700.0,59.8167,59.8364,59.7577,59.8364,61700.0
2011-02-28 13:10:00,91.21,91.3,91.15,91.15,41000.0,59.8298,59.8888,59.7905,59.7905,41000.0
2011-02-28 13:20:00,91.16,91.17,90.89,90.9,34000.0,59.797,59.8036,59.6199,59.6265,34000.0
2011-02-28 13:30:00,90.92,90.95,90.86,90.91,33700.0,59.6396,59.6593,59.6002,59.633,33700.0
2011-02-28 13:40:00,90.91,91.05,90.9,91.05,38500.0,59.633,59.7249,59.6265,59.7249,38500.0
2011-02-28 13:50:00,91.01,91.12,90.94,91.01,18900.0,59.6986,59.7708,59.6527,59.6986,18900.0
2011-02-28 14:00:00,91.01,91.04,90.91,91.03,30900.0,59.6986,59.7183,59.633,59.7117,30900.0
2011-02-28 14:10:00,91.02,91.19,91.0,91.18,26000.0,59.7052,59.8167,59.6921,59.8101,26000.0
2011-02-28 14:20:00,91.17,91.2,90.97,91.03,33000.0,59.8036,59.8233,59.6724,59.7117,33000.0
2011-02-28 14:30:00,91.02,91.09,90.95,90.98,43300.0,59.7052,59.7511,59.6593,59.6789,43300.0
2011-02-28 14:40:00,90.99,91.1,90.96,91.0,32600.0,59.6855,59.7577,59.6658,59.6921,32600.0
2011-02-28 14:50:00,91.02,91.09,90.95,91.04,38600.0,59.7052,59.7511,59.6593,59.7183,38600.0
2011-02-28 15:00:00,91.03,91.06,90.93,91.03,54600.0,59.7117,59.7314,59.6461,59.7117,54600.0
2011-02-28 15:10:00,91.03,91.15,90.99,91.14,42000.0,59.7117,59.7905,59.6855,59.7839,42000.0
2011-02-28 15:20:00,91.14,91.23,91.05,91.2,64000.0,59.7839,59.8429,59.7249,59.8233,64000.0
2011-02-28 15:30:00,91.2,91.29,91.15,91.27,79500.0,59.8233,59.8823,59.7905,59.8692,79500.0
2011-02-28 15:40:00,91.26,91.29,91.11,91.18,153300.0,59.8626,59.8823,59.7642,59.8101,153300.0
2011-02-28 15:50:00,91.2,91.46,91.17,91.44,233600.0,59.8233,59.9938,59.8036,59.9807,233600.0
2011-03-01 09:30:00,91.82,92.1,91.46,91.65,216600.0,60.2299,60.4136,59.9938,60.1184,216600.0
2011-03-01 09:40:00,91.62,91.7,91.09,91.12,208200.0,60.0988,60.1512,59.7511,59.7708,208200.0
2011-03-01 09:50:00,91.1,91.48,91.05,91.41,131800.0,59.7577,60.0069,59.7249,59.961,131800.0
2011-03-01 10:00:00,91.39,91.41,90.73,90.82,132000.0,59.9479,59.961,59.515,59.574,132000.0
2011-03-01 10:10:00,90.81,90.83,90.48,90.54,74800.0,59.5674,59.5805,59.351,59.3903,74800.0
2011-03-01 10:20:00,90.53,90.56,90.23,90.41,82900.0,59.3838,59.4034,59.187,59.305,82900.0
2011-03-01 10:30:00,90.36,90.71,90.19,90.36,75000.0,59.2722,59.5018,59.1607,59.2722,75000.0
2011-03-01 10:40:00,90.42,90.74,90.42,90.59,80600.0,59.3116,59.5215,59.3116,59.4231,80600.0
2011-03-01 10:50:00,90.58,90.63,90.23,90.53,136700.0,59.4166,59.4494,59.187,59.3838,136700.0
2011-03-01 11:00:00,90.53,90.63,90.2,90.21,106100.0,59.3838,59.4494,59.1673,59.1739,106100.0
2011-03-01 11:10:00,90.2,90.37,90.16,90.36,57900.0,59.1673,59.2788,59.1411,59.2722,57900.0
2011-03-01 11:20:00,90.36,90.54,90.3,90.47,121800.0,59.2722,59.3903,59.2329,59.3444,121800.0
2011-03-01 11:30:00,90.49,90.63,89.82,89.97,120600.0,59.3575,59.4494,58.918,59.0164,120600.0
2011-03-01 11:40:00,89.94,89.96,89.68,89.86,67400.0,58.9967,59.0099,58.8262,58.9443,67400.0
2011-03-01 11:50:00,89.85,89.88,89.58,89.66,56900.0,58.9377,58.9574,58.7606,58.8131,56900.0
2011-03-01 12:00:00,89.67,89.8,89.51,89.53,40400.0,58.8196,58.9049,58.7147,58.7278,40400.0
2011-03-01 12:10:00,89.53,89.65,89.51,89.65,52400.0,58.7278,58.8065,58.7147,58.8065,52400.0
2011-03-01 12:20:00,89.7,89.82,89.43,89.49,67700.0,58.8393,58.918,58.6622,58.7016,67700.0
2011-03-01 12:30:00,89.45,89.73,89.45,89.57,40700.0,58.6753,58.859,58.6753,58.754,40700.0
2011-03-01 12:40:00,89.57,89.68,89.52,89.54,48400.0,58.754,58.8262,58.7212,58.7344,48400.0
2011-03-01 12:50:00,89.53,89.6,89.5,89.55,43300.0,58.7278,58.7737,58.7081,58.7409,43300.0
2011-03-01 13:00:00,89.52,89.56,89.41,89.55,91000.0,58.7212,58.7475,58.6491,58.7409,91000.0
2011-03-01 13:10:00,89.55,89.59,89.46,89.5,71000.0,58.7409,58.7672,58.6819,58.7081,71000.0
2011-03-01 13:20:00,89.5,89.54,89.39,89.49,68600.0,58.7081,58.7344,58.636,58.7016,68600.0
2011-03-01 13:30:00,89.47,89.63,89.42,89.61,74000.0,58.6884,58.7934,58.6556,58.7803,74000.0
2011-03-01 13:40:00,89.61,89.66,89.4,89.43,65100.0,58.7803,58.8131,58.6425,58.6622,65100.0
2011-03-01 13:50:00,89.41,89.55,89.39,89.55,45800.0,58.6491,58.7409,58.636,58.7409,45800.0
2011-03-01 14:00:00,89.53,89.55,89.25,89.35,40600.0,58.7278,58.7409,58.5441,58.6097,40600.0
2011-03-01 14:10:00,89.35,89.49,89.13,89.26,66700.0,58.6097,58.7016,58.4654,58.5507,66700.0
2011-03-01 14:20:00,89.24,89.28,89.07,89.09,47800.0,58.5376,58.5638,58.4261,58.4392,47800.0
2011-03-01 14:30:00,89.08,89.22,88.95,89.0,98600.0,58.4326,58.5245,58.3474,58.3801,98600.0
2011-03-01 14:40:00,88.98,89.0,88.86,88.87,83400.0,58.367,58.3801,58.2883,58.2949,83400.0
2011-03-01 14:50:00,88.87,89.0,88.77,88.79,83100.0,58.2949,58.3801,58.2293,58.2424,83100.0
2011-03-01 15:00:00,88.81,88.94,88.75,88.77,77900.0,58.2555,58.3408,58.2162,58.2293,77900.0
2011-03-01 15:10:00,88.77,88.82,88.6,88.82,130700.0,58.2293,58.2621,58.1178,58.2621,130700.0
2011-03-01 15:20:00,88.82,88.87,88.71,88.82,121800.0,58.2621,58.2949,58.1899,58.2621,121800.0
2011-03-01 15:30:00,88.82,88.94,88.74,88.77,100400.0,58.2621,58.3408,58.2096,58.2293,100400.0
2011-03-01 15:40:00,88.77,88.94,88.66,88.77,205000.0,58.2293,58.3408,58.1571,58.2293,205000.0
2011-03-01 15:50:00,88.8,88.83,88.63,88.73,227700.0,58.249,58.2686,58.1374,58.203,227700.0
2011-03-02 09:30:00,88.63,88.73,88.0,88.25,206800.0,58.1374,58.203,57.7242,57.8882,206800.0
2011-03-02 09:40:00,88.27,88.3,87.53,88.02,164400.0,57.9013,57.921,57.4159,57.7373,164400.0
2011-03-02 09:50:00,88.0,88.45,87.93,88.32,107500.0,57.7242,58.0194,57.6783,57.9341,107500.0
2011-03-02 10:00:00,88.32,88.48,87.94,87.94,110000.0,57.9341,58.0391,57.6848,57.6848,110000.0
2011-03-02 10:10:00,87.96,88.02,87.53,87.97,166400.0,57.698,57.7373,57.4159,57.7045,166400.0
2011-03-02 10:20:00,87.97,88.3,87.97,88.26,70600.0,57.7045,57.921,57.7045,57.8947,70600.0
2011-03-02 10:30:00,88.27,88.87,88.19,88.82,78900.0,57.9013,58.2949,57.8488,58.2621,78900.0
2011-03-02 10:40:00,88.82,88.93,88.69,88.76,64500.0,58.2621,58.3342,58.1768,58.2227,64500.0
2011-03-02 10:50:00,88.76,88.8,88.53,88.67,65200.0,58.2227,58.249,58.0718,58.1637,65200.0
2011-03-02 11:00:00,88.66,88.82,88.63,88.75,29200.0,58.1571,58.2621,58.1374,58.2162,29200.0
2011-03-02 11:10:00,88.75,88.8,88.67,88.71,33900.0,58.2162,58.249,58.1637,58.1899,33900.0
2011-03-02 11:20:00,88.68,88.82,88.64,88.69,22100.0,58.1702,58.2621,58.144,58.1768,22100.0
2011-03-02 11:30:00,88.66,88.7,88.41,88.43,35600.0,58.1571,58.1834,57.9931,58.0063,35600.0
2011-03-02 11:40:00,88.42,88.61,88.21,88.28,52900.0,57.9997,58.1243,57.8619,57.9079,52900.0
2011-03-02 11:50:00,88.3,88.54,88.3,88.39,26300.0,57.921,58.0784,57.921,57.98,26300.0
2011-03-02 12:00:00,88.36,88.37,88.15,88.3,47500.0,57.9603,57.9669,57.8226,57.921,47500.0
2011-03-02 12:10:00,88.31,88.47,88.27,88.44,39200.0,57.9275,58.0325,57.9013,58.0128,39200.0
2011-03-02 12:20:00,88.43,88.52,88.42,88.49,25600.0,58.0063,58.0653,57.9997,58.0456,25600.0
2011-03-02 12:30:00,88.49,88.53,88.43,88.5,32800.0,58.0456,58.0718,58.0063,58.0522,32800.0
2011-03-02 12:40:00,88.5,88.67,88.5,88.65,29800.0,58.0522,58.1637,58.0522,58.1506,29800.0
2011-03-02 12:50:00,88.67,88.74,88.64,88.68,40600.0,58.1637,58.2096,58.144,58.1702,40600.0
2011-03-02 13:00:00,88.69,88.8,88.68,88.77,59500.0,58.1768,58.249,58.1702,58.2293,59500.0
2011-03-02 13:10:00,88.77,88.78,88.63,88.64,42700.0,58.2293,58.2358,58.1374,58.144,42700.0
2011-03-02 13:20:00,88.63,88.79,88.59,88.61,54900.0,58.1374,58.2424,58.1112,58.1243,54900.0
2011-03-02 13:30:00,88.62,88.7,88.59,88.67,46200.0,58.1309,58.1834,58.1112,58.1637,46200.0
2011-03-02 13:40:00,88.67,88.8,88.65,88.8,51900.0,58.1637,58.249,58.1506,58.249,51900.0
2011-03-02 13:50:00,88.8,88.87,88.77,88.87,45200.0,58.249,58.2949,58.2293,58.2949,45200.0
2011-03-02 14:00:00,88.87,89.15,88.87,89.12,107500.0,58.2949,58.4785,58.2949,58.4589,107500.0
2011-03-02 14:10:00,89.13,89.23,89.04,89.1,67000.0,58.4654,58.531,58.4064,58.4457,67000.0
2011-03-02 14:20:00,89.1,89.24,89.1,89.21,64300.0,58.4457,58.5376,58.4457,58.5179,64300.0
2011-03-02 14:30:00,89.22,89.55,89.15,89.47,73400.0,58.5245,58.7409,58.4785,58.6884,73400.0
2011-03-02 14:40:00,89.45,89.74,89.45,89.66,100200.0,58.6753,58.8656,58.6753,58.8131,100200.0
2011-03-02 14:50:00,89.66,89.73,89.46,89.52,76700.0,58.8131,58.859,58.6819,58.7212,76700.0
2011-03-02 15:00:00,89.52,89.67,89.49,89.64,87800.0,58.7212,58.8196,58.7016,58.8,87800.0
2011-03-02 15:10:00,89.64,89.7,89.55,89.69,72600.0,58.8,58.8393,58.7409,58.8328,72600.0
2011-03-02 15:20:00,89.69,89.79,89.59,89.6,150100.0,58.8328,58.8984,58.7672,58.7737,150100.0
2011-03-02 15:30:00,89.61,89.79,89.57,89.7,107300.0,58.7803,58.8984,58.754,58.8393,107300.0
2011-03-02 15:40:00,89.7,89.71,89.43,89.48,112900.0,58.8393,58.8459,58.6622,58.695,112900.0
2011-03-02 15:50:00,89.51,89.51,89.31,89.4,173600.0,58.7147,58.7147,58.5835,58.6425,173600.0
2011-03-03 09:30:00,90.0,90.0,89.24,89.26,77800.0,59.0361,59.0361,58.5376,58.5507,77800.0
2011-03-03 09:40:00,89.22,89.74,89.22,89.41,82700.0,58.5245,58.8656,58.5245,58.6491,82700.0
2011-03-03 09:50:00,89.35,89.52,89.22,89.25,31400.0,58.6097,58.7212,58.5245,58.5441,31400.0
2011-03-03 10:00:00,89.23,89.4,89.14,89.4,43600.0,58.531,58.6425,58.472,58.6425,43600.0
2011-03-03 10:10:00,89.39,89.59,89.33,89.47,64600.0,58.636,58.7672,58.5966,58.6884,64600.0
2011-03-03 10:20:00,89.47,89.47,88.85,88.85,56400.0,58.6884,58.6884,58.2818,58.2818,56400.0
2011-03-03 10:30:00,88.91,89.33,88.87,89.27,29100.0,58.3211,58.5966,58.2949,58.5573,29100.0
2011-03-03 10:40:00,89.28,89.33,89.07,89.25,56700.0,58.5638,58.5966,58.4261,58.5441,56700.0
2011-03-03 10:50:00,89.25,89.32,89.19,89.3,54400.0,58.5441,58.5901,58.5048,58.5769,54400.0
2011-03-03 11:00:00,89.27,89.38,89.22,89.34,38900.0,58.5573,58.6294,58.5245,58.6032,38900.0
2011-03-03 11:10:00,89.31,89.45,89.28,89.37,48700.0,58.5835,58.6753,58.5638,58.6229,48700.0
2011-03-03 11:20:00,89.38,89.49,89.32,89.49,37100.0,58.6294,58.7016,58.5901,58.7016,37100.0
2011-03-03 11:30:00,89.47,89.5,89.43,89.48,43800.0,58.6884,58.7081,58.6622,58.695,43800.0
2011-03-03 11:40:00,89.49,89.57,89.45,89.52,36600.0,58.7016,58.754,58.6753,58.7212,36600.0
2011-03-03 11:50:00,89.5,89.66,89.45,89.56,31100.0,58.7081,58.8131,58.6753,58.7475,31100.0
2011-03-03 12:00:00,89.53,89.56,89.45,89.45,31100.0,58.7278,58.7475,58.6753,58.6753,31100.0
2011-03-03 12:10:00,89.45,89.52,89.38,89.38,39500.0,58.6753,58.7212,58.6294,58.6294,39500.0
2011-03-03 12:20:00,89.38,89.54,89.32,89.47,33300.0,58.6294,58.7344,58.5901,58.6884,33300.0
2011-03-03 12:30:00,89.45,89.45,89.36,89.41,21800.0,58.6753,58.6753,58.6163,58.6491,21800.0
2011-03-03 12:40:00,89.41,89.51,89.36,89.47,24400.0,58.6491,58.7147,58.6163,58.6884,24400.0
2011-03-03 12:50:00,89.47,89.56,89.44,89.54,25600.0,58.6884,58.7475,58.6688,58.7344,25600.0
2011-03-03 13:00:00,89.53,89.66,89.53,89.66,16600.0,58.7278,58.8131,58.7278,58.8131,16600.0
2011-03-03 13:10:00,89.65,89.66,89.53,89.55,22600.0,58.8065,58.8131,58.7278,58.7409,22600.0
2011-03-03 13:20:00,89.55,89.66,89.51,89.58,24100.0,58.7409,58.8131,58.7147,58.7606,24100.0
2011-03-03 13:30:00,89.56,89.7,89.52,89.67,34600.0,58.7475,58.8393,58.7212,58.8196,34600.0
2011-03-03 13:40:00,89.66,89.77,89.63,89.75,30900.0,58.8131,58.8852,58.7934,58.8721,30900.0
2011-03-03 13:50:00,89.76,89.86,89.67,89.79,34900.0,58.8787,58.9443,58.8196,58.8984,34900.0
2011-03-03 14:00:00,89.77,89.95,89.77,89.85,50400.0,58.8852,59.0033,58.8852,58.9377,50400.0
2011-03-03 14:10:00,89.84,90.0,89.83,89.92,23800.0,58.9312,59.0361,58.9246,58.9836,23800.0
2011-03-03 14:20:00,89.93,89.95,89.86,89.9,24300.0,58.9902,59.0033,58.9443,58.9705,24300.0
2011-03-03 14:30:00,89.9,89.95,89.81,89.89,24500.0,58.9705,59.0033,58.9115,58.9639,24500.0
2011-03-03 14:40:00,89.89,89.96,89.86,89.89,35500.0,58.9639,59.0099,58.9443,58.9639,35500.0
2011-03-03 14:50:00,89.89,89.93,89.83,89.86,57100.0,58.9639,58.9902,58.9246,58.9443,57100.0
2011-03-03 15:00:00,89.85,89.93,89.82,89.88,81000.0,58.9377,58.9902,58.918,58.9574,81000.0
2011-03-03 15:10:00,89.9,89.96,89.83,89.9,31600.0,58.9705,59.0099,58.9246,58.9705,31600.0
2011-03-03 15:20:00,89.91,90.0,89.89,90.0,67100.0,58.9771,59.0361,58.9639,59.0361,67100.0
2011-03-03 15:30:00,90.0,90.04,89.95,90.01,92300.0,59.0361,59.0623,59.0033,59.0427,92300.0
2011-03-03 15:40:00,90.02,90.23,90.02,90.21,94900.0,59.0492,59.187,59.0492,59.1739,94900.0
2011-03-03 15:50:00,90.2,90.26,90.13,90.17,172000.0,59.1673,59.2067,59.1214,59.1476,172000.0
2011-03-04 09:30:00,90.39,90.64,90.05,90.56,115700.0,59.2919,59.4559,59.0689,59.4034,115700.0
2011-03-04 09:40:00,90.57,90.69,90.3,90.61,94900.0,59.41,59.4887,59.2329,59.4362,94900.0
2011-03-04 09:50:00,90.57,90.83,90.5,90.73,49100.0,59.41,59.5805,59.3641,59.515,49100.0
2011-03-04 10:00:00,90.73,90.85,90.6,90.7,107800.0,59.515,59.5937,59.4297,59.4953,107800.0
2011-03-04 10:10:00,90.7,90.74,90.5,90.53,78600.0,59.4953,59.5215,59.3641,59.3838,78600.0
2011-03-04 10:20:00,90.49,90.64,90.44,90.54,89800.0,59.3575,59.4559,59.3247,59.3903,89800.0
2011-03-04 10:30:00,90.53,90.58,90.33,90.46,76800.0,59.3838,59.4166,59.2526,59.3378,76800.0
2011-03-04 10:40:00,90.47,90.64,90.44,90.5,42300.0,59.3444,59.4559,59.3247,59.3641,42300.0
2011-03-04 10:50:00,90.51,90.7,90.48,90.68,61500.0,59.3706,59.4953,59.351,59.4822,61500.0
2011-03-04 11:00:00,90.67,90.74,90.59,90.66,75800.0,59.4756,59.5215,59.4231,59.469,75800.0
2011-03-04 11:10:00,90.67,90.88,90.59,90.88,47500.0,59.4756,59.6133,59.4231,59.6133,47500.0
2011-03-04 11:20:00,90.87,90.99,90.74,90.85,56900.0,59.6068,59.6855,59.5215,59.5937,56900.0
2011-03-04 11:30:00,90.85,90.95,90.67,90.87,70400.0,59.5937,59.6593,59.4756,59.6068,70400.0
2011-03-04 11:40:00,90.89,91.08,90.86,90.9,44500.0,59.6199,59.7445,59.6002,59.6265,44500.0
2011-03-04 11:50:00,90.89,90.93,90.5,90.53,63800.0,59.6199,59.6461,59.3641,59.3838,63800.0
2011-03-04 12:00:00,90.56,90.61,90.25,90.39,44100.0,59.4034,59.4362,59.2001,59.2919,44100.0
2011-03-04 12:10:00,90.36,90.42,90.27,90.31,53900.0,59.2722,59.3116,59.2132,59.2395,53900.0
2011-03-04 12:20:00,90.31,90.32,90.12,90.15,86500.0,59.2395,59.246,59.1148,59.1345,86500.0
2011-03-04 12:30:00,90.15,90.16,89.91,89.94,69400.0,59.1345,59.1411,58.9771,58.9967,69400.0
2011-03-04 12:40:00,89.95,89.97,89.84,89.89,43300.0,59.0033,59.0164,58.9312,58.9639,43300.0
2011-03-04 12:50:00,89.9,90.0,89.84,89.96,39000.0,58.9705,59.0361,58.9312,59.0099,39000.0
2011-03-04 13:00:00,89.95,90.0,89.91,89.96,27600.0,59.0033,59.0361,58.9771,59.0099,27600.0
2011-03-04 13:10:00,89.94,90.0,89.81,89.82,49600.0,58.9967,59.0361,58.9115,58.918,49600.0
2011-03-04 13:20:00,89.81,89.92,89.74,89.79,29200.0,58.9115,58.9836,58.8656,58.8984,29200.0
2011-03-04 13:30:00,89.79,90.0,89.74,89.99,73400.0,58.8984,59.0361,58.8656,59.0295,73400.0
2011-03-04 13:40:00,89.99,90.05,89.91,89.94,44300.0,59.0295,59.0689,58.9771,58.9967,44300.0
2011-03-04 13:50:00,89.94,90.03,89.87,89.94,43500.0,58.9967,59.0558,58.9508,58.9967,43500.0
2011-03-04 14:00:00,89.95,90.04,89.91,90.02,48400.0,59.0033,59.0623,58.9771,59.0492,48400.0
2011-03-04 14:10:00,90.01,90.3,90.01,90.3,78400.0,59.0427,59.2329,59.0427,59.2329,78400.0
2011-03-04 14:20:00,90.29,90.44,90.22,90.42,44400.0,59.2263,59.3247,59.1804,59.3116,44400.0
2011-03-04 14:30:00,90.4,90.48,90.35,90.44,52500.0,59.2985,59.351,59.2657,59.3247,52500.0
2011-03-04 14:40:00,90.43,90.52,90.42,90.49,44900.0,59.3182,59.3772,59.3116,59.3575,44900.0
2011-03-04 14:50:00,90.48,90.73,90.48,90.73,60200.0,59.351,59.515,59.351,59.515,60200.0
2011-03-04 15:00:00,90.73,90.81,90.6,90.61,58100.0,59.515,59.5674,59.4297,59.4362,58100.0
2011-03-04 15:10:00,90.6,90.72,90.53,90.59,103900.0,59.4297,59.5084,59.3838,59.4231,103900.0
2011-03-04 15:20:00,90.58,90.62,90.53,90.58,135500.0,59.4166,59.4428,59.3838,59.4166,135500.0
2011-03-04 15:30:00,90.58,90.79,90.55,90.79,115500.0,59.4166,59.5543,59.3969,59.5543,115500.0
2011-03-04 15:40:00,90.79,91.05,90.79,91.0,206000.0,59.5543,59.7249,59.5543,59.6921,206000.0
2011-03-04 15:50:00,90.99,91.14,90.96,91.09,273400.0,59.6855,59.7839,59.6658,59.7511,273400.0
2011-03-07 09:30:00,91.35,91.89,91.0,91.5,168000.0,59.9216,60.2759,59.6921,60.02,168000.0
2011-03-07 09:40:00,91.49,91.71,91.25,91.68,67100.0,60.0135,60.1578,59.8561,60.1381,67100.0
2011-03-07 09:50:00,91.68,92.0,91.63,91.95,115800.0,60.1381,60.348,60.1053,60.3152,115800.0
2011-03-07 10:00:00,91.95,92.0,91.76,91.79,103100.0,60.3152,60.348,60.1906,60.2103,103100.0
2011-03-07 10:10:00,91.79,91.81,91.29,91.47,84100.0,60.2103,60.2234,59.8823,60.0004,84100.0
2011-03-07 10:20:00,91.46,91.59,91.34,91.49,52200.0,59.9938,60.0791,59.9151,60.0135,52200.0
2011-03-07 10:30:00,91.54,91.55,91.26,91.27,26400.0,60.0463,60.0528,59.8626,59.8692,26400.0
2011-03-07 10:40:00,91.29,91.32,91.06,91.1,74200.0,59.8823,59.902,59.7314,59.7577,74200.0
2011-03-07 10:50:00,91.1,91.12,90.91,91.03,47500.0,59.7577,59.7708,59.633,59.7117,47500.0
2011-03-07 11:00:00,91.0,91.0,90.78,90.94,45200.0,59.6921,59.6921,59.5478,59.6527,45200.0
2011-03-07 11:10:00,90.92,90.92,90.62,90.69,34700.0,59.6396,59.6396,59.4428,59.4887,34700.0
2011-03-07 11:20:00,90.69,90.75,90.57,90.63,23400.0,59.4887,59.5281,59.41,59.4494,23400.0
2011-03-07 11:30:00,90.64,90.67,90.28,90.35,44600.0,59.4559,59.4756,59.2198,59.2657,44600.0
2011-03-07 11:40:00,90.37,90.45,90.13,90.2,27500.0,59.2788,59.3313,59.1214,59.1673,27500.0
2011-03-07 11:50:00,90.18,90.2,90.01,90.16,33100.0,59.1542,59.1673,59.0427,59.1411,33100.0
2011-03-07 12:00:00,90.13,90.41,90.03,90.4,49300.0,59.1214,59.305,59.0558,59.2985,49300.0
2011-03-07 12:10:00,90.39,90.44,90.29,90.37,31500.0,59.2919,59.3247,59.2263,59.2788,31500.0
2011-03-07 12:20:00,90.34,90.36,90.17,90.17,106200.0,59.2591,59.2722,59.1476,59.1476,106200.0
2011-03-07 12:30:00,90.18,90.25,90.1,90.2,44300.0,59.1542,59.2001,59.1017,59.1673,44300.0
2011-03-07 12:40:00,90.21,90.29,90.16,90.22,32600.0,59.1739,59.2263,59.1411,59.1804,32600.0
2011-03-07 12:50:00,90.2,90.3,89.86,89.92,53000.0,59.1673,59.2329,58.9443,58.9836,53000.0
2011-03-07 13:00:00,89.94,89.94,89.78,89.82,35600.0,58.9967,58.9967,58.8918,58.918,35600.0
2011-03-07 13:10:00,89.79,89.96,89.66,89.96,50600.0,58.8984,59.0099,58.8131,59.0099,50600.0
2011-03-07 13:20:00,89.95,90.13,89.9,90.04,54500.0,59.0033,59.1214,58.9705,59.0623,54500.0
2011-03-07 13:30:00,90.08,90.26,89.99,90.22,33000.0,59.0886,59.2067,59.0295,59.1804,33000.0
2011-03-07 13:40:00,90.18,90.22,90.07,90.21,42700.0,59.1542,59.1804,59.082,59.1739,42700.0
2011-03-07 13:50:00,90.2,90.21,90.01,90.14,46400.0,59.1673,59.1739,59.0427,59.1279,46400.0
2011-03-07 14:00:00,90.13,90.2,90.08,90.14,37800.0,59.1214,59.1673,59.0886,59.1279,37800.0
2011-03-07 14:10:00,90.13,90.4,90.01,90.37,42000.0,59.1214,59.2985,59.0427,59.2788,42000.0
2011-03-07 14:20:00,90.38,90.44,90.22,90.33,57600.0,59.2854,59.3247,59.1804,59.2526,57600.0
2011-03-07 14:30:00,90.33,90.48,90.3,90.36,69300.0,59.2526,59.351,59.2329,59.2722,69300.0
2011-03-07 14:40:00,90.36,90.39,90.16,90.31,51200.0,59.2722,59.2919,59.1411,59.2395,51200.0
2011-03-07 14:50:00,90.3,90.33,90.12,90.19,61500.0,59.2329,59.2526,59.1148,59.1607,61500.0
2011-03-07 15:00:00,90.19,90.26,90.08,90.14,67500.0,59.1607,59.2067,59.0886,59.1279,67500.0
2011-03-07 15:10:00,90.14,90.45,90.14,90.37,70700.0,59.1279,59.3313,59.1279,59.2788,70700.0
2011-03-07 15:20:00,90.35,90.44,90.21,90.42,55000.0,59.2657,59.3247,59.1739,59.3116,55000.0
2011-03-07 15:30:00,90.39,90.7,90.32,90.57,93400.0,59.2919,59.4953,59.246,59.41,93400.0
2011-03-07 15:40:00,90.58,90.65,90.39,90.55,142600.0,59.4166,59.4625,59.2919,59.3969,142600.0
2011-03-07 15:50:00,90.54,90.55,90.39,90.53,299500.0,59.3903,59.3969,59.2919,59.3838,299500.0
2011-03-08 09:30:00,90.71,90.99,89.57,89.62,117000.0,59.5018,59.6855,58.754,58.7868,117000.0
2011-03-08 09:40:00,89.57,89.61,88.53,88.67,129200.0,58.754,58.7803,58.0718,58.1637,129200.0
2011-03-08 09:50:00,88.59,89.11,88.59,89.0,96200.0,58.1112,58.4523,58.1112,58.3801,96200.0
2011-03-08 10:00:00,89.01,89.33,88.8,89.04,90100.0,58.3867,58.5966,58.249,58.4064,90100.0
2011-03-08 10:10:00,89.04,89.6,89.0,89.38,78500.0,58.4064,58.7737,58.3801,58.6294,78500.0
2011-03-08 10:20:00,89.35,89.38,89.07,89.31,43500.0,58.6097,58.6294,58.4261,58.5835,43500.0
2011-03-08 10:30:00,89.31,89.45,89.26,89.33,49500.0,58.5835,58.6753,58.5507,58.5966,49500.0
2011-03-08 10:40:00,89.34,89.35,88.9,89.03,46300.0,58.6032,58.6097,58.3146,58.3998,46300.0
2011-03-08 10:50:00,89.02,89.4,88.98,89.32,40100.0,58.3933,58.6425,58.367,58.5901,40100.0
2011-03-08 11:00:00,89.36,89.5,89.25,89.31,40000.0,58.6163,58.7081,58.5441,58.5835,40000.0
2011-03-08 11:10:00,89.3,89.53,89.27,89.42,31100.0,58.5769,58.7278,58.5573,58.6556,31100.0
2011-03-08 11:20:00,89.43,89.83,89.42,89.81,39200.0,58.6622,58.9246,58.6556,58.9115,39200.0
2011-03-08 11:30:00,89.8,89.9,89.61,89.69,55100.0,58.9049,58.9705,58.7803,58.8328,55100.0
2011-03-08 11:40:00,89.7,89.94,89.64,89.94,56000.0,58.8393,58.9967,58.8,58.9967,56000.0
2011-03-08 11:50:00,89.94,90.14,89.86,90.05,44000.0,58.9967,59.1279,58.9443,59.0689,44000.0
2011-03-08 12:00:00,89.99,90.17,89.95,90.06,31300.0,59.0295,59.1476,59.0033,59.0755,31300.0
2011-03-08 12:10:00,90.06,90.09,89.86,89.86,27800.0,59.0755,59.0951,58.9443,58.9443,27800.0
2011-03-08 12:20:00,89.89,89.93,89.75,89.76,26100.0,58.9639,58.9902,58.8721,58.8787,26100.0
2011-03-08 12:30:00,89.78,89.8,89.49,89.53,75600.0,58.8918,58.9049,58.7016,58.7278,75600.0
2011-03-08 12:40:00,89.55,89.64,89.5,89.51,41000.0,58.7409,58.8,58.7081,58.7147,41000.0
2011-03-08 12:50:00,89.5,89.52,89.43,89.47,29700.0,58.7081,58.7212,58.6622,58.6884,29700.0
2011-03-08 13:00:00,89.47,89.53,89.47,89.47,38400.0,58.6884,58.7278,58.6884,58.6884,38400.0
2011-03-08 13:10:00,89.48,89.63,89.41,89.55,30300.0,58.695,58.7934,58.6491,58.7409,30300.0
2011-03-08 13:20:00,89.54,89.67,89.51,89.67,25100.0,58.7344,58.8196,58.7147,58.8196,25100.0
2011-03-08 13:30:00,89.65,89.85,89.6,89.75,23000.0,58.8065,58.9377,58.7737,58.8721,23000.0
2011-03-08 13:40:00,89.74,89.87,89.7,89.78,18400.0,58.8656,58.9508,58.8393,58.8918,18400.0
2011-03-08 13:50:00,89.78,89.85,89.65,89.67,10900.0,58.8918,58.9377,58.8065,58.8196,10900.0
2011-03-08 14:00:00,89.67,89.75,89.64,89.64,28500.0,58.8196,58.8721,58.8,58.8,28500.0
2011-03-08 14:10:00,89.64,89.78,89.59,89.77,43800.0,58.8,58.8918,58.7672,58.8852,43800.0
2011-03-08 14:20:00,89.75,89.84,89.68,89.7,16300.0,58.8721,58.9312,58.8262,58.8393,16300.0
2011-03-08 14:30:00,89.72,89.75,89.59,89.75,36500.0,58.8524,58.8721,58.7672,58.8721,36500.0
2011-03-08 14:40:00,89.78,89.92,89.78,89.85,28500.0,58.8918,58.9836,58.8918,58.9377,28500.0
2011-03-08 14:50:00,89.85,89.99,89.82,89.94,28800.0,58.9377,59.0295,58.918,58.9967,28800.0
2011-03-08 15:00:00,89.96,89.96,89.8,89.89,36500.0,59.0099,59.0099,58.9049,58.9639,36500.0
2011-03-08 15:10:00,89.89,89.96,89.82,89.91,52000.0,58.9639,59.0099,58.918,58.9771,52000.0
2011-03-08 15:20:00,89.91,89.99,89.76,89.81,62700.0,58.9771,59.0295,58.8787,58.9115,62700.0
2011-03-08 15:30:00,89.82,90.11,89.71,90.08,71700.0,58.918,59.1083,58.8459,59.0886,71700.0
2011-03-08 15:40:00,90.08,90.2,89.99,90.05,130100.0,59.0886,59.1673,59.0295,59.0689,130100.0
2011-03-08 15:50:00,90.05,90.05,89.85,89.95,129900.0,59.0689,59.0689,58.9377,59.0033,129900.0
2011-03-09 09:30:00,89.93,90.67,89.91,90.25,135600.0,58.9902,59.4756,58.9771,59.2001,135600.0
2011-03-09 09:40:00,90.26,90.3,89.95,89.97,79800.0,59.2067,59.2329,59.0033,59.0164,79800.0
2011-03-09 09:50:00,90.0,90.02,89.81,89.91,65600.0,59.0361,59.0492,58.9115,58.9771,65600.0
2011-03-09 10:00:00,89.9,89.98,89.74,89.91,68900.0,58.9705,59.023,58.8656,58.9771,68900.0
2011-03-09 10:10:00,89.88,89.89,89.7,89.7,55800.0,58.9574,58.9639,58.8393,58.8393,55800.0
2011-03-09 10:20:00,89.73,89.94,89.72,89.81,53500.0,58.859,58.9967,58.8524,58.9115,53500.0
2011-03-09 10:30:00,89.81,90.13,89.79,90.05,80300.0,58.9115,59.1214,58.8984,59.0689,80300.0
2011-03-09 10:40:00,90.05,90.18,89.84,89.9,28700.0,59.0689,59.1542,58.9312,58.9705,28700.0
2011-03-09 10:50:00,89.87,89.94,89.27,89.3,35400.0,58.9508,58.9967,58.5573,58.5769,35400.0
2011-03-09 11:00:00,89.3,89.41,89.07,89.29,73400.0,58.5769,58.6491,58.4261,58.5704,73400.0
2011-03-09 11:10:00,89.29,89.33,89.12,89.27,65700.0,58.5704,58.5966,58.4589,58.5573,65700.0
2011-03-09 11:20:00,89.26,89.5,89.26,89.31,44800.0,58.5507,58.7081,58.5507,58.5835,44800.0
2011-03-09 11:30:00,89.31,89.31,89.07,89.18,54700.0,58.5835,58.5835,58.4261,58.4982,54700.0
2011-03-09 11:40:00,89.17,89.32,89.1,89.18,26500.0,58.4917,58.5901,58.4457,58.4982,26500.0
2011-03-09 11:50:00,89.2,89.55,89.12,89.43,28200.0,58.5113,58.7409,58.4589,58.6622,28200.0
2011-03-09 12:00:00,89.48,89.77,89.39,89.45,43000.0,58.695,58.8852,58.636,58.6753,43000.0
2011-03-09 12:10:00,89.46,89.65,89.43,89.59,72800.0,58.6819,58.8065,58.6622,58.7672,72800.0
2011-03-09 12:20:00,89.59,89.61,89.45,89.57,62600.0,58.7672,58.7803,58.6753,58.754,62600.0
2011-03-09 12:30:00,89.55,89.58,89.43,89.54,38900.0,58.7409,58.7606,58.6622,58.7344,38900.0
2011-03-09 12:40:00,89.52,89.59,89.42,89.5,88100.0,58.7212,58.7672,58.6556,58.7081,88100.0
2011-03-09 12:50:00,89.5,89.64,89.4,89.43,38300.0,58.7081,58.8,58.6425,58.6622,38300.0
2011-03-09 13:00:00,89.45,89.51,89.45,89.5,59000.0,58.6753,58.7147,58.6753,58.7081,59000.0
2011-03-09 13:10:00,89.53,89.54,89.42,89.5,45500.0,58.7278,58.7344,58.6556,58.7081,45500.0
2011-03-09 13:20:00,89.49,89.55,89.45,89.52,18800.0,58.7016,58.7409,58.6753,58.7212,18800.0
2011-03-09 13:30:00,89.5,89.69,89.5,89.54,17800.0,58.7081,58.8328,58.7081,58.7344,17800.0
2011-03-09 13:40:00,89.51,89.62,89.44,89.56,49800.0,58.7147,58.7868,58.6688,58.7475,49800.0
2011-03-09 13:50:00,89.55,89.65,89.5,89.61,28800.0,58.7409,58.8065,58.7081,58.7803,28800.0
2011-03-09 14:00:00,89.62,89.71,89.54,89.57,31300.0,58.7868,58.8459,58.7344,58.754,31300.0
2011-03-09 14:10:00,89.57,89.64,89.54,89.6,33600.0,58.754,58.8,58.7344,58.7737,33600.0
2011-03-09 14:20:00,89.58,89.62,89.5,89.5,30100.0,58.7606,58.7868,58.7081,58.7081,30100.0
2011-03-09 14:30:00,89.51,89.54,89.45,89.48,58000.0,58.7147,58.7344,58.6753,58.695,58000.0
2011-03-09 14:40:00,89.47,89.6,89.45,89.56,33400.0,58.6884,58.7737,58.6753,58.7475,33400.0
2011-03-09 14:50:00,89.56,89.7,89.56,89.59,35400.0,58.7475,58.8393,58.7475,58.7672,35400.0
2011-03-09 15:00:00,89.6,89.63,89.51,89.6,46900.0,58.7737,58.7934,58.7147,58.7737,46900.0
2011-03-09 15:10:00,89.6,89.64,89.49,89.5,54300.0,58.7737,58.8,58.7016,58.7081,54300.0
2011-03-09 15:20:00,89.52,89.59,89.44,89.47,54900.0,58.7212,58.7672,58.6688,58.6884,54900.0
2011-03-09 15:30:00,89.48,89.6,89.46,89.59,80200.0,58.695,58.7737,58.6819,58.7672,80200.0
2011-03-09 15:40:00,89.58,89.65,89.48,89.6,120000.0,58.7606,58.8065,58.695,58.7737,120000.0
2011-03-09 15:50:00,89.6,89.75,89.54,89.65,111700.0,58.7737,58.8721,58.7344,58.8065,111700.0
2011-03-10 09:30:00,88.65,88.65,87.06,87.3,165700.0,58.1506,58.1506,57.1076,57.265,165700.0
2011-03-10 09:40:00,87.29,87.39,86.71,87.24,164600.0,57.2585,57.3241,56.878,57.2257,164600.0
2011-03-10 09:50:00,87.31,87.34,86.73,86.89,116600.0,57.2716,57.2913,56.8911,56.9961,116600.0
2011-03-10 10:00:00,86.88,86.88,86.18,86.2,126600.0,56.9895,56.9895,56.5304,56.5435,126600.0
2011-03-10 10:10:00,86.2,86.21,86.02,86.11,189100.0,56.5435,56.55,56.4254,56.4844,189100.0
2011-03-10 10:20:00,86.14,86.3,85.67,85.72,140700.0,56.5041,56.6091,56.1958,56.2286,140700.0
2011-03-10 10:30:00,85.71,86.08,85.7,85.82,140100.0,56.2221,56.4648,56.2155,56.2942,140100.0
2011-03-10 10:40:00,85.8,86.29,85.68,86.23,149500.0,56.2811,56.6025,56.2024,56.5631,149500.0
2011-03-10 10:50:00,86.21,86.82,86.08,86.73,93600.0,56.55,56.9502,56.4648,56.8911,93600.0
2011-03-10 11:00:00,86.73,86.87,86.56,86.81,77000.0,56.8911,56.983,56.7796,56.9436,77000.0
2011-03-10 11:10:00,86.79,86.92,86.51,86.84,67200.0,56.9305,57.0158,56.7468,56.9633,67200.0
2011-03-10 11:20:00,86.86,86.9,86.64,86.7,49400.0,56.9764,57.0026,56.8321,56.8714,49400.0
2011-03-10 11:30:00,86.68,87.19,86.59,87.16,64300.0,56.8583,57.1929,56.7993,57.1732,64300.0
2011-03-10 11:40:00,87.1,87.22,87.05,87.06,69300.0,57.1338,57.2125,57.101,57.1076,69300.0
2011-03-10 11:50:00,87.05,87.51,87.05,87.51,60900.0,57.101,57.4028,57.101,57.4028,60900.0
2011-03-10 12:00:00,87.52,87.55,87.25,87.28,44700.0,57.4093,57.429,57.2322,57.2519,44700.0
2011-03-10 12:10:00,87.27,87.37,87.23,87.26,42700.0,57.2453,57.3109,57.2191,57.2388,42700.0
2011-03-10 12:20:00,87.23,87.3,86.96,87.04,42900.0,57.2191,57.265,57.042,57.0945,42900.0
2011-03-10 12:30:00,87.04,87.06,86.92,86.98,42400.0,57.0945,57.1076,57.0158,57.0551,42400.0
2011-03-10 12:40:00,87.0,87.07,86.94,86.97,34300.0,57.0682,57.1142,57.0289,57.0486,34300.0
2011-03-10 12:50:00,86.95,87.18,86.84,87.03,44100.0,57.0354,57.1863,56.9633,57.0879,44100.0
2011-03-10 13:00:00,87.03,87.14,86.9,86.98,33300.0,57.0879,57.1601,57.0026,57.0551,33300.0
2011-03-10 13:10:00,86.97,86.98,86.76,86.76,44000.0,57.0486,57.0551,56.9108,56.9108,44000.0
2011-03-10 13:20:00,86.76,86.86,86.6,86.67,45300.0,56.9108,56.9764,56.8059,56.8518,45300.0
2011-03-10 13:30:00,86.66,86.75,86.32,86.4,96000.0,56.8452,56.9042,56.6222,56.6747,96000.0
2011-03-10 13:40:00,86.45,86.88,86.43,86.76,39700.0,56.7075,56.9895,56.6943,56.9108,39700.0
2011-03-10 13:50:00,86.76,86.88,86.68,86.82,28500.0,56.9108,56.9895,56.8583,56.9502,28500.0
2011-03-10 14:00:00,86.85,87.14,86.85,87.11,38400.0,56.9698,57.1601,56.9698,57.1404,38400.0
2011-03-10 14:10:00,87.11,87.12,86.78,86.83,36500.0,57.1404,57.1469,56.9239,56.9567,36500.0
2011-03-10 14:20:00,86.9,86.96,86.65,86.65,32400.0,57.0026,57.042,56.8386,56.8386,32400.0
2011-03-10 14:30:00,86.65,87.06,86.62,87.06,36600.0,56.8386,57.1076,56.819,57.1076,36600.0
2011-03-10 14:40:00,87.06,87.17,86.92,87.01,69500.0,57.1076,57.1797,57.0158,57.0748,69500.0
2011-03-10 14:50:00,87.01,87.04,86.9,86.91,52000.0,57.0748,57.0945,57.0026,57.0092,52000.0
2011-03-10 15:00:00,86.91,86.92,86.43,86.43,79600.0,57.0092,57.0158,56.6943,56.6943,79600.0
2011-03-10 15:10:00,86.42,86.43,86.0,86.01,123200.0,56.6878,56.6943,56.4123,56.4188,123200.0
2011-03-10 15:20:00,86.04,86.11,85.9,85.95,90900.0,56.4385,56.4844,56.3467,56.3795,90900.0
2011-03-10 15:30:00,85.95,86.11,85.78,86.09,149200.0,56.3795,56.4844,56.268,56.4713,149200.0
2011-03-10 15:40:00,86.1,86.38,86.06,86.26,144900.0,56.4779,56.6615,56.4516,56.5828,144900.0
2011-03-10 15:50:00,86.24,86.27,86.09,86.11,361100.0,56.5697,56.5894,56.4713,56.4844,361100.0
2011-03-11 09:30:00,85.63,86.1,84.37,86.05,231000.0,56.2716,56.5805,55.4436,56.5476,231000.0
2011-03-11 09:40:00,86.05,86.83,85.97,86.46,131100.0,56.5476,57.0602,56.4951,56.8171,131100.0
2011-03-11 09:50:00,86.42,87.14,86.25,87.07,66400.0,56.7908,57.2639,56.6791,57.2179,66400.0
2011-03-11 10:00:00,87.07,87.41,86.95,87.08,89300.0,57.2179,57.4414,57.1391,57.2245,89300.0
2011-03-11 10:10:00,87.08,87.52,87.06,87.48,88900.0,57.2245,57.5137,57.2114,57.4874,88900.0
2011-03-11 10:20:00,87.48,87.8,87.4,87.74,78000.0,57.4874,57.6977,57.4348,57.6582,78000.0
2011-03-11 10:30:00,87.76,87.91,87.58,87.72,63100.0,57.6714,57.7699,57.5531,57.6451,63100.0
2011-03-11 10:40:00,87.76,88.16,87.72,88.11,78800.0,57.6714,57.9342,57.6451,57.9014,78800.0
2011-03-11 10:50:00,88.13,88.15,87.67,87.89,50600.0,57.9145,57.9277,57.6122,57.7568,50600.0
2011-03-11 11:00:00,87.9,88.03,87.86,87.94,37600.0,57.7634,57.8488,57.7371,57.7897,37600.0
2011-03-11 11:10:00,87.94,88.16,87.77,88.11,43000.0,57.7897,57.9342,57.6779,57.9014,43000.0
2011-03-11 11:20:00,88.13,88.25,88.03,88.2,28000.0,57.9145,57.9934,57.8488,57.9605,28000.0
2011-03-11 11:30:00,88.19,88.3,88.04,88.24,17600.0,57.9539,58.0262,57.8554,57.9868,17600.0
2011-03-11 11:40:00,88.27,88.39,88.2,88.35,53400.0,58.0065,58.0854,57.9605,58.0591,53400.0
2011-03-11 11:50:00,88.33,88.53,88.24,88.46,32800.0,58.0459,58.1774,57.9868,58.1314,32800.0
2011-03-11 12:00:00,88.46,88.59,88.46,88.49,17700.0,58.1314,58.2168,58.1314,58.1511,17700.0
2011-03-11 12:10:00,88.46,88.59,88.42,88.59,31400.0,58.1314,58.2168,58.1051,58.2168,31400.0
2011-03-11 12:20:00,88.59,88.67,88.39,88.42,35100.0,58.2168,58.2694,58.0854,58.1051,35100.0
2011-03-11 12:30:00,88.41,88.44,88.1,88.12,91100.0,58.0985,58.1182,57.8948,57.9079,91100.0
2011-03-11 12:40:00,88.12,88.17,87.94,88.05,39600.0,57.9079,57.9408,57.7897,57.8619,39600.0
2011-03-11 12:50:00,88.07,88.13,87.95,87.99,12000.0,57.8751,57.9145,57.7962,57.8225,12000.0
2011-03-11 13:00:00,87.95,88.0,87.91,87.94,19100.0,57.7962,57.8291,57.7699,57.7897,19100.0
2011-03-11 13:10:00,87.94,87.94,87.57,87.69,33700.0,57.7897,57.7897,57.5465,57.6254,33700.0
2011-03-11 13:20:00,87.64,87.92,87.6,87.81,28600.0,57.5925,57.7765,57.5662,57.7042,28600.0
2011-03-11 13:30:00,87.81,87.98,87.73,87.88,22900.0,57.7042,57.8159,57.6517,57.7502,22900.0
2011-03-11 13:40:00,87.85,88.05,87.85,88.05,23100.0,57.7305,57.8619,57.7305,57.8619,23100.0
2011-03-11 13:50:00,88.05,88.08,87.86,87.88,18400.0,57.8619,57.8817,57.7371,57.7502,18400.0
2011-03-11 14:00:00,87.87,87.95,87.83,87.91,22100.0,57.7437,57.7962,57.7174,57.7699,22100.0
2011-03-11 14:10:00,87.9,88.14,87.86,88.12,30000.0,57.7634,57.9211,57.7371,57.9079,30000.0
2011-03-11 14:20:00,88.12,88.24,88.09,88.16,17800.0,57.9079,57.9868,57.8882,57.9342,17800.0
2011-03-11 14:30:00,88.13,88.21,88.07,88.17,21700.0,57.9145,57.9671,57.8751,57.9408,21700.0
2011-03-11 14:40:00,88.18,88.31,88.18,88.26,25900.0,57.9474,58.0328,57.9474,57.9999,25900.0
2011-03-11 14:50:00,88.26,88.37,88.21,88.28,44000.0,57.9999,58.0722,57.9671,58.0131,44000.0
2011-03-11 15:00:00,88.28,88.5,88.23,88.43,38000.0,58.0131,58.1577,57.9802,58.1117,38000.0
2011-03-11 15:10:00,88.44,88.63,88.39,88.58,50600.0,58.1182,58.2431,58.0854,58.2102,50600.0
2011-03-11 15:20:00,88.58,88.75,88.55,88.72,79100.0,58.2102,58.3219,58.1905,58.3022,79100.0
2011-03-11 15:30:00,88.71,88.72,88.31,88.43,75900.0,58.2957,58.3022,58.0328,58.1117,75900.0
2011-03-11 15:40:00,88.43,88.45,88.3,88.32,76100.0,58.1117,58.1248,58.0262,58.0394,76100.0
2011-03-11 15:50:00,88.32,88.4,88.04,88.06,191700.0,58.0394,58.0919,57.8554,57.8685,191700.0
2011-03-14 09:30:00,87.63,88.58,87.51,87.89,127600.0,57.5859,58.2102,57.5071,57.7568,127600.0
2011-03-14 09:40:00,88.02,88.22,87.63,88.08,83900.0,57.8422,57.9737,57.5859,57.8817,83900.0
2011-03-14 09:50:00,88.08,88.15,87.6,87.84,50300.0,57.8817,57.9277,57.5662,57.7239,50300.0
2011-03-14 10:00:00,87.83,88.23,87.81,88.07,39400.0,57.7174,57.9802,57.7042,57.8751,39400.0
2011-03-14 10:10:00,88.06,88.22,87.85,87.89,37600.0,57.8685,57.9737,57.7305,57.7568,37600.0
2011-03-14 10:20:00,87.92,88.19,87.92,88.15,36200.0,57.7765,57.9539,57.7765,57.9277,36200.0
2011-03-14 10:30:00,88.15,88.16,87.63,87.92,47500.0,57.9277,57.9342,57.5859,57.7765,47500.0
2011-03-14 10:40:00,87.96,88.18,87.95,88.13,31700.0,57.8028,57.9474,57.7962,57.9145,31700.0
2011-03-14 10:50:00,88.13,88.19,87.79,87.82,49200.0,57.9145,57.9539,57.6911,57.7108,49200.0
2011-03-14 11:00:00,87.79,88.04,87.66,87.7,36400.0,57.6911,57.8554,57.6057,57.6319,36400.0
2011-03-14 11:10:00,87.73,87.84,87.41,87.44,43000.0,57.6517,57.7239,57.4414,57.4611,43000.0
2011-03-14 11:20:00,87.47,87.75,87.43,87.48,41700.0,57.4808,57.6648,57.4545,57.4874,41700.0
2011-03-14 11:30:00,87.46,87.55,87.32,87.41,57300.0,57.4742,57.5334,57.3822,57.4414,57300.0
2011-03-14 11:40:00,87.41,88.0,87.41,87.67,48100.0,57.4414,57.8291,57.4414,57.6122,48100.0
2011-03-14 11:50:00,87.65,87.77,87.46,87.76,38600.0,57.5991,57.6779,57.4742,57.6714,38600.0
2011-03-14 12:00:00,87.78,88.02,87.76,87.9,30900.0,57.6845,57.8422,57.6714,57.7634,30900.0
2011-03-14 12:10:00,87.92,88.0,87.68,87.94,56100.0,57.7765,57.8291,57.6188,57.7897,56100.0
2011-03-14 12:20:00,87.93,88.2,87.93,88.16,67600.0,57.7831,57.9605,57.7831,57.9342,67600.0
2011-03-14 12:30:00,88.16,88.33,88.08,88.11,75900.0,57.9342,58.0459,57.8817,57.9014,75900.0
2011-03-14 12:40:00,88.11,88.29,88.06,88.23,58200.0,57.9014,58.0197,57.8685,57.9802,58200.0
2011-03-14 12:50:00,88.23,88.4,88.19,88.4,30800.0,57.9802,58.0919,57.9539,58.0919,30800.0
2011-03-14 13:00:00,88.41,88.54,88.32,88.5,40600.0,58.0985,58.1839,58.0394,58.1577,40600.0
2011-03-14 13:10:00,88.5,88.52,88.28,88.31,47500.0,58.1577,58.1708,58.0131,58.0328,47500.0
2011-03-14 13:20:00,88.32,88.42,88.26,88.39,23400.0,58.0394,58.1051,57.9999,58.0854,23400.0
2011-03-14 13:30:00,88.38,88.42,88.17,88.17,41900.0,58.0788,58.1051,57.9408,57.9408,41900.0
2011-03-14 13:40:00,88.16,88.43,88.16,88.26,18900.0,57.9342,58.1117,57.9342,57.9999,18900.0
2011-03-14 13:50:00,88.26,88.58,88.23,88.39,21700.0,57.9999,58.2102,57.9802,58.0854,21700.0
2011-03-14 14:00:00,88.39,88.73,88.37,88.7,38900.0,58.0854,58.3088,58.0722,58.2891,38900.0
2011-03-14 14:10:00,88.7,88.77,88.52,88.6,34800.0,58.2891,58.3351,58.1708,58.2234,34800.0
2011-03-14 14:20:00,88.61,88.83,88.56,88.65,46600.0,58.2299,58.3745,58.1971,58.2562,46600.0
2011-03-14 14:30:00,88.64,88.65,88.31,88.34,33900.0,58.2497,58.2562,58.0328,58.0525,33900.0
2011-03-14 14:40:00,88.35,88.44,88.27,88.39,36600.0,58.0591,58.1182,58.0065,58.0854,36600.0
2011-03-14 14:50:00,88.4,88.41,88.26,88.26,42000.0,58.0919,58.0985,57.9999,57.9999,42000.0
2011-03-14 15:00:00,88.26,88.56,88.25,88.52,71400.0,57.9999,58.1971,57.9934,58.1708,71400.0
2011-03-14 15:10:00,88.5,88.86,88.5,88.67,58300.0,58.1577,58.3942,58.1577,58.2694,58300.0
2011-03-14 15:20:00,88.67,88.87,88.63,88.74,60700.0,58.2694,58.4008,58.2431,58.3154,60700.0
2011-03-14 15:30:00,88.73,88.81,88.58,88.62,130500.0,58.3088,58.3614,58.2102,58.2365,130500.0
2011-03-14 15:40:00,88.62,88.81,88.59,88.6,196000.0,58.2365,58.3614,58.2168,58.2234,196000.0
2011-03-14 15:50:00,88.61,88.75,88.55,88.58,186500.0,58.2299,58.3219,58.1905,58.2102,186500.0
2011-03-15 09:30:00,85.52,86.37,84.62,85.09,201300.0,56.1994,56.7579,55.6079,55.9168,201300.0
2011-03-15 09:40:00,85.09,85.88,85.0,85.27,85300.0,55.9168,56.4359,55.8576,56.0351,85300.0
2011-03-15 09:50:00,85.29,85.47,84.97,85.24,102500.0,56.0482,56.1665,55.8379,56.0154,102500.0
2011-03-15 10:00:00,85.23,85.79,85.23,85.69,91700.0,56.0088,56.3768,56.0088,56.3111,91700.0
2011-03-15 10:10:00,85.67,86.07,85.57,85.8,72200.0,56.2979,56.5608,56.2322,56.3834,72200.0
2011-03-15 10:20:00,85.8,86.28,85.77,86.01,116800.0,56.3834,56.6988,56.3636,56.5214,116800.0
2011-03-15 10:30:00,86.01,86.09,85.79,86.02,88700.0,56.5214,56.5739,56.3768,56.5279,88700.0
2011-03-15 10:40:00,86.02,86.28,85.96,86.1,117400.0,56.5279,56.6988,56.4885,56.5805,117400.0
2011-03-15 10:50:00,86.06,86.95,86.06,86.89,92400.0,56.5542,57.1391,56.5542,57.0996,92400.0
2011-03-15 11:00:00,86.85,86.9,86.22,86.36,61400.0,57.0734,57.1062,56.6594,56.7514,61400.0
2011-03-15 11:10:00,86.33,86.5,86.23,86.37,45700.0,56.7316,56.8434,56.6659,56.7579,45700.0
2011-03-15 11:20:00,86.24,87.01,86.18,86.92,77500.0,56.6725,57.1785,56.6331,57.1194,77500.0
2011-03-15 11:30:00,86.9,87.1,86.79,87.1,85800.0,57.1062,57.2377,57.0339,57.2377,85800.0
2011-03-15 11:40:00,87.07,87.09,86.61,86.62,40800.0,57.2179,57.2311,56.9156,56.9222,40800.0
2011-03-15 11:50:00,86.63,86.7,86.49,86.7,41900.0,56.9288,56.9748,56.8368,56.9748,41900.0
2011-03-15 12:00:00,86.69,87.2,86.66,86.96,45200.0,56.9682,57.3034,56.9485,57.1457,45200.0
2011-03-15 12:10:00,86.97,87.07,86.89,87.07,65800.0,57.1522,57.2179,57.0996,57.2179,65800.0
2011-03-15 12:20:00,87.06,87.36,86.97,87.24,110600.0,57.2114,57.4085,57.1522,57.3297,110600.0
2011-03-15 12:30:00,87.23,87.29,86.93,87.22,69000.0,57.3231,57.3625,57.1259,57.3165,69000.0
2011-03-15 12:40:00,87.27,87.27,86.76,86.78,32900.0,57.3494,57.3494,57.0142,57.0274,32900.0
2011-03-15 12:50:00,86.8,87.21,86.8,87.16,47800.0,57.0405,57.3099,57.0405,57.2771,47800.0
2011-03-15 13:00:00,87.15,87.44,87.14,87.17,57300.0,57.2705,57.4611,57.2639,57.2837,57300.0
2011-03-15 13:10:00,87.13,87.25,86.94,86.97,20400.0,57.2574,57.3362,57.1325,57.1522,20400.0
2011-03-15 13:20:00,87.02,87.05,86.89,86.91,28100.0,57.1851,57.2048,57.0996,57.1128,28100.0
2011-03-15 13:30:00,86.91,87.04,86.9,87.02,26400.0,57.1128,57.1982,57.1062,57.1851,26400.0
2011-03-15 13:40:00,87.04,87.3,87.0,87.17,36400.0,57.1982,57.3691,57.1719,57.2837,36400.0
2011-03-15 13:50:00,87.17,87.43,87.17,87.31,21800.0,57.2837,57.4545,57.2837,57.3757,21800.0
2011-03-15 14:00:00,87.29,87.33,87.06,87.06,26400.0,57.3625,57.3888,57.2114,57.2114,26400.0
2011-03-15 14:10:00,87.08,87.11,86.57,86.59,53900.0,57.2245,57.2442,56.8894,56.9025,53900.0
2011-03-15 14:20:00,86.6,87.28,86.59,87.23,45200.0,56.9091,57.3559,56.9025,57.3231,45200.0
2011-03-15 14:30:00,87.23,87.3,87.05,87.28,32100.0,57.3231,57.3691,57.2048,57.3559,32100.0
2011-03-15 14:40:00,87.26,87.55,87.23,87.54,49400.0,57.3428,57.5334,57.3231,57.5268,49400.0
2011-03-15 14:50:00,87.54,87.65,87.45,87.5,68900.0,57.5268,57.5991,57.4677,57.5005,68900.0
2011-03-15 15:00:00,87.46,87.86,87.45,87.71,104500.0,57.4742,57.7371,57.4677,57.6385,104500.0
2011-03-15 15:10:00,87.73,87.9,87.69,87.88,48400.0,57.6517,57.7634,57.6254,57.7502,48400.0
2011-03-15 15:20:00,87.87,87.98,87.76,87.86,39000.0,57.7437,57.8159,57.6714,57.7371,39000.0
2011-03-15 15:30:00,87.87,87.98,87.7,87.95,70100.0,57.7437,57.8159,57.6319,57.7962,70100.0
2011-03-15 15:40:00,87.95,88.14,87.74,87.85,108000.0,57.7962,57.9211,57.6582,57.7305,108000.0
2011-03-15 15:50:00,87.85,87.85,87.44,87.54,152700.0,57.7305,57.7305,57.4611,57.5268,152700.0
2011-03-16 09:30:00,87.2,87.71,86.74,86.87,145100.0,57.3034,57.6385,57.0011,57.0865,145100.0
2011-03-16 09:40:00,86.85,87.14,86.5,87.02,73500.0,57.0734,57.2639,56.8434,57.1851,73500.0
2011-03-16 09:50:00,86.98,87.64,86.93,87.44,137300.0,57.1588,57.5925,57.1259,57.4611,137300.0
2011-03-16 10:00:00,87.44,87.87,87.44,87.76,173700.0,57.4611,57.7437,57.4611,57.6714,173700.0
2011-03-16 10:10:00,87.75,87.8,87.25,87.56,63600.0,57.6648,57.6977,57.3362,57.5399,63600.0
2011-03-16 10:20:00,87.59,87.67,87.41,87.51,79900.0,57.5597,57.6122,57.4414,57.5071,79900.0
2011-03-16 10:30:00,87.56,88.14,87.52,88.12,133000.0,57.5399,57.9211,57.5137,57.9079,133000.0
2011-03-16 10:40:00,88.06,88.49,88.06,88.29,216600.0,57.8685,58.1511,57.8685,58.0197,216600.0
2011-03-16 10:50:00,88.29,88.29,87.22,87.25,105200.0,58.0197,58.0197,57.3165,57.3362,105200.0
2011-03-16 11:00:00,87.25,87.27,85.84,87.04,208800.0,57.3362,57.3494,56.4096,57.1982,208800.0
2011-03-16 11:10:00,87.01,87.62,86.82,87.22,96400.0,57.1785,57.5794,57.0536,57.3165,96400.0
2011-03-16 11:20:00,87.25,87.41,86.8,87.41,59500.0,57.3362,57.4414,57.0405,57.4414,59500.0
2011-03-16 11:30:00,87.42,87.75,87.42,87.61,59900.0,57.4479,57.6648,57.4479,57.5728,59900.0
2011-03-16 11:40:00,87.63,87.7,87.01,87.19,66700.0,57.5859,57.6319,57.1785,57.2968,66700.0
2011-03-16 11:50:00,87.19,87.22,86.73,86.84,64600.0,57.2968,57.3165,56.9945,57.0668,64600.0
2011-03-16 12:00:00,86.85,86.97,86.49,86.7,287300.0,57.0734,57.1522,56.8368,56.9748,287300.0
2011-03-16 12:10:00,86.7,86.86,86.04,86.16,74800.0,56.9748,57.0799,56.5411,56.6199,74800.0
2011-03-16 12:20:00,86.12,86.37,85.87,86.36,129000.0,56.5936,56.7579,56.4294,56.7514,129000.0
2011-03-16 12:30:00,86.39,86.58,86.13,86.23,67700.0,56.7711,56.8959,56.6002,56.6659,67700.0
2011-03-16 12:40:00,86.2,86.52,86.19,86.24,73800.0,56.6462,56.8565,56.6396,56.6725,73800.0
2011-03-16 12:50:00,86.24,86.32,85.86,86.27,58200.0,56.6725,56.7251,56.4228,56.6922,58200.0
2011-03-16 13:00:00,86.3,86.53,86.07,86.09,41100.0,56.7119,56.8631,56.5608,56.5739,41100.0
2011-03-16 13:10:00,86.11,86.29,85.95,86.18,35500.0,56.5871,56.7054,56.4819,56.6331,35500.0
2011-03-16 13:20:00,86.17,86.29,86.05,86.18,73000.0,56.6265,56.7054,56.5476,56.6331,73000.0
2011-03-16 13:30:00,86.19,86.25,85.85,86.02,67200.0,56.6396,56.6791,56.4162,56.5279,67200.0
2011-03-16 13:40:00,86.05,86.14,85.72,86.05,95500.0,56.5476,56.6068,56.3308,56.5476,95500.0
2011-03-16 13:50:00,86.05,86.26,86.03,86.15,88600.0,56.5476,56.6856,56.5345,56.6134,88600.0
2011-03-16 14:00:00,86.15,86.19,85.58,85.72,85600.0,56.6134,56.6396,56.2388,56.3308,85600.0
2011-03-16 14:10:00,85.72,85.73,84.91,84.91,146800.0,56.3308,56.3374,55.7985,55.7985,146800.0
2011-03-16 14:20:00,84.94,85.8,84.8,85.68,95900.0,55.8182,56.3834,55.7262,56.3045,95900.0
2011-03-16 14:30:00,85.68,86.02,85.55,85.92,86400.0,56.3045,56.5279,56.2191,56.4622,86400.0
2011-03-16 14:40:00,85.92,86.48,85.92,86.39,87700.0,56.4622,56.8302,56.4622,56.7711,87700.0
2011-03-16 14:50:00,86.32,86.78,86.28,86.58,115800.0,56.7251,57.0274,56.6988,56.8959,115800.0
2011-03-16 15:00:00,86.57,86.77,86.29,86.4,80000.0,56.8894,57.0208,56.7054,56.7776,80000.0
2011-03-16 15:10:00,86.45,86.66,86.22,86.3,69700.0,56.8105,56.9485,56.6594,56.7119,69700.0
2011-03-16 15:20:00,86.3,86.44,85.76,85.84,152700.0,56.7119,56.8039,56.3571,56.4096,152700.0
2011-03-16 15:30:00,85.84,85.99,85.65,85.75,117200.0,56.4096,56.5082,56.2848,56.3505,117200.0
2011-03-16 15:40:00,85.72,86.17,85.68,86.0,166500.0,56.3308,56.6265,56.3045,56.5148,166500.0
2011-03-16 15:50:00,85.99,86.03,85.62,85.69,260400.0,56.5082,56.5345,56.2651,56.3111,260400.0
2011-03-17 09:30:00,86.41,87.21,85.87,86.13,214700.0,56.7842,57.3099,56.4294,56.6002,214700.0
2011-03-17 09:40:00,86.12,86.5,85.91,86.32,93700.0,56.5936,56.8434,56.4556,56.7251,93700.0
2011-03-17 09:50:00,86.32,86.6,86.05,86.09,62900.0,56.7251,56.9091,56.5476,56.5739,62900.0
2011-03-17 10:00:00,86.17,86.69,85.8,86.69,84500.0,56.6265,56.9682,56.3834,56.9682,84500.0
2011-03-17 10:10:00,86.68,86.91,86.54,86.84,98400.0,56.9616,57.1128,56.8696,57.0668,98400.0
2011-03-17 10:20:00,86.87,87.21,86.7,87.13,67200.0,57.0865,57.3099,56.9748,57.2574,67200.0
2011-03-17 10:30:00,87.19,87.23,86.93,86.97,116400.0,57.2968,57.3231,57.1259,57.1522,116400.0
2011-03-17 10:40:00,86.93,86.95,86.32,86.4,124900.0,57.1259,57.1391,56.7251,56.7776,124900.0
2011-03-17 10:50:00,86.4,86.51,86.28,86.34,108500.0,56.7776,56.8499,56.6988,56.7382,108500.0
2011-03-17 11:00:00,86.33,86.85,86.33,86.85,81700.0,56.7316,57.0734,56.7316,57.0734,81700.0
2011-03-17 11:10:00,86.84,86.97,86.7,86.89,87400.0,57.0668,57.1522,56.9748,57.0996,87400.0
2011-03-17 11:20:00,86.86,87.06,86.67,86.89,68700.0,57.0799,57.2114,56.9551,57.0996,68700.0
2011-03-17 11:30:00,86.91,87.31,86.88,87.3,75500.0,57.1128,57.3757,57.0931,57.3691,75500.0
2011-03-17 11:40:00,87.28,87.39,87.0,87.09,80800.0,57.3559,57.4282,57.1719,57.2311,80800.0
2011-03-17 11:50:00,87.09,87.37,86.98,87.26,61400.0,57.2311,57.4151,57.1588,57.3428,61400.0
2011-03-17 12:00:00,87.28,87.59,87.27,87.47,95300.0,57.3559,57.5597,57.3494,57.4808,95300.0
2011-03-17 12:10:00,87.47,87.69,87.46,87.65,40100.0,57.4808,57.6254,57.4742,57.5991,40100.0
2011-03-17 12:20:00,87.62,87.75,87.52,87.67,44700.0,57.5794,57.6648,57.5137,57.6122,44700.0
2011-03-17 12:30:00,87.67,87.85,87.67,87.8,65800.0,57.6122,57.7305,57.6122,57.6977,65800.0
2011-03-17 12:40:00,87.8,87.84,87.61,87.75,48400.0,57.6977,57.7239,57.5728,57.6648,48400.0
2011-03-17 12:50:00,87.75,87.84,87.66,87.7,46700.0,57.6648,57.7239,57.6057,57.6319,46700.0
2011-03-17 13:00:00,87.7,87.89,87.64,87.89,43100.0,57.6319,57.7568,57.5925,57.7568,43100.0
2011-03-17 13:10:00,87.89,87.95,87.75,87.85,61500.0,57.7568,57.7962,57.6648,57.7305,61500.0
2011-03-17 13:20:00,87.86,87.91,87.75,87.82,151200.0,57.7371,57.7699,57.6648,57.7108,151200.0
2011-03-17 13:30:00,87.81,87.86,87.62,87.86,60600.0,57.7042,57.7371,57.5794,57.7371,60600.0
2011-03-17 13:40:00,87.84,88.02,87.54,87.88,111500.0,57.7239,57.8422,57.5268,57.7502,111500.0
2011-03-17 13:50:00,87.87,87.91,87.59,87.89,53900.0,57.7437,57.7699,57.5597,57.7568,53900.0
2011-03-17 14:00:00,87.9,88.08,87.83,87.89,52800.0,57.7634,57.8817,57.7174,57.7568,52800.0
2011-03-17 14:10:00,87.89,88.11,87.85,88.11,82900.0,57.7568,57.9014,57.7305,57.9014,82900.0
2011-03-17 14:20:00,88.09,88.15,87.93,88.0,46400.0,57.8882,57.9277,57.7831,57.8291,46400.0
2011-03-17 14:30:00,88.0,88.24,87.97,88.11,115700.0,57.8291,57.9868,57.8094,57.9014,115700.0
2011-03-17 14:40:00,88.1,88.25,88.1,88.14,32500.0,57.8948,57.9934,57.8948,57.9211,32500.0
2011-03-17 14:50:00,88.14,88.47,88.12,88.44,181700.0,57.9211,58.1379,57.9079,58.1182,181700.0
2011-03-17 15:00:00,88.45,88.62,88.39,88.6,163000.0,58.1248,58.2365,58.0854,58.2234,163000.0
2011-03-17 15:10:00,88.6,88.82,88.6,88.79,133800.0,58.2234,58.3679,58.2234,58.3482,133800.0
2011-03-17 15:20:00,88.78,89.05,88.76,89.0,166700.0,58.3417,58.5191,58.3285,58.4862,166700.0
2011-03-17 15:30:00,89.0,89.25,88.9,89.24,111000.0,58.4862,58.6505,58.4205,58.6439,111000.0
2011-03-17 15:40:00,89.24,89.45,89.16,89.41,217800.0,58.6439,58.782,58.5914,58.7557,217800.0
2011-03-17 15:50:00,89.4,89.51,89.31,89.44,515500.0,58.7491,58.8214,58.6899,58.7754,515500.0
2011-03-18 09:30:00,90.38,90.98,89.95,90.64,587300.0,59.3931,59.7874,59.1105,59.564,587300.0
2011-03-18 09:40:00,90.51,90.98,90.22,90.49,131500.0,59.4785,59.7874,59.288,59.4654,131500.0
2011-03-18 09:50:00,90.54,90.86,90.51,90.72,125400.0,59.4982,59.7085,59.4785,59.6165,125400.0
2011-03-18 10:00:00,90.74,90.84,90.02,90.13,110100.0,59.6297,59.6954,59.1565,59.2288,110100.0
2011-03-18 10:10:00,90.14,90.32,89.94,90.17,83100.0,59.2354,59.3537,59.104,59.2551,83100.0
2011-03-18 10:20:00,90.17,90.24,89.97,90.1,121200.0,59.2551,59.3011,59.1237,59.2091,121200.0
2011-03-18 10:30:00,90.11,90.18,89.98,90.1,112300.0,59.2157,59.2617,59.1302,59.2091,112300.0
2011-03-18 10:40:00,90.1,90.6,90.07,90.59,127100.0,59.2091,59.5377,59.1894,59.5311,127100.0
2011-03-18 10:50:00,90.56,90.84,90.56,90.83,69300.0,59.5114,59.6954,59.5114,59.6888,69300.0
2011-03-18 11:00:00,90.85,91.09,90.82,90.98,202800.0,59.702,59.8597,59.6822,59.7874,202800.0
2011-03-18 11:10:00,90.93,91.15,90.86,90.98,83200.0,59.7545,59.8991,59.7085,59.7874,83200.0
2011-03-18 11:20:00,90.97,90.97,90.74,90.79,69200.0,59.7808,59.7808,59.6297,59.6625,69200.0
2011-03-18 11:30:00,90.79,91.14,90.7,91.04,104200.0,59.6625,59.8925,59.6034,59.8268,104200.0
2011-03-18 11:40:00,91.03,91.15,90.93,91.03,134800.0,59.8202,59.8991,59.7545,59.8202,134800.0
2011-03-18 11:50:00,91.0,91.18,90.95,91.13,55100.0,59.8005,59.9188,59.7677,59.886,55100.0
2011-03-18 12:00:00,91.11,91.3,91.06,91.2,137400.0,59.8728,59.9977,59.84,59.932,137400.0
2011-03-18 12:10:00,91.2,91.47,91.17,91.44,133900.0,59.932,60.1094,59.9122,60.0897,133900.0
2011-03-18 12:20:00,91.44,91.7,91.44,91.69,175300.0,60.0897,60.2605,60.0897,60.254,175300.0
2011-03-18 12:30:00,91.7,91.78,91.34,91.36,156400.0,60.2605,60.3131,60.024,60.0371,156400.0
2011-03-18 12:40:00,91.37,91.51,91.24,91.44,58800.0,60.0437,60.1357,59.9582,60.0897,58800.0
2011-03-18 12:50:00,91.46,91.51,91.2,91.22,50600.0,60.1028,60.1357,59.932,59.9451,50600.0
2011-03-18 13:00:00,91.21,91.24,90.62,90.65,114600.0,59.9385,59.9582,59.5508,59.5705,114600.0
2011-03-18 13:10:00,90.66,90.73,90.46,90.62,67900.0,59.5771,59.6231,59.4457,59.5508,67900.0
2011-03-18 13:20:00,90.58,90.9,90.53,90.89,54900.0,59.5245,59.7348,59.4917,59.7282,54900.0
2011-03-18 13:30:00,90.9,91.09,90.88,91.04,54600.0,59.7348,59.8597,59.7217,59.8268,54600.0
2011-03-18 13:40:00,91.03,91.04,90.82,91.0,63000.0,59.8202,59.8268,59.6822,59.8005,63000.0
2011-03-18 13:50:00,91.0,91.03,90.8,90.8,52000.0,59.8005,59.8202,59.6691,59.6691,52000.0
2011-03-18 14:00:00,90.79,90.93,90.7,90.73,96700.0,59.6625,59.7545,59.6034,59.6231,96700.0
2011-03-18 14:10:00,90.73,90.76,90.53,90.63,171200.0,59.6231,59.6428,59.4917,59.5574,171200.0
2011-03-18 14:20:00,90.61,90.73,90.61,90.68,95700.0,59.5442,59.6231,59.5442,59.5902,95700.0
2011-03-18 14:30:00,90.68,90.83,90.65,90.79,74100.0,59.5902,59.6888,59.5705,59.6625,74100.0
2011-03-18 14:40:00,90.77,91.04,90.71,90.75,141700.0,59.6494,59.8268,59.61,59.6362,141700.0
2011-03-18 14:50:00,90.75,90.84,90.46,90.57,110900.0,59.6362,59.6954,59.4457,59.518,110900.0
2011-03-18 15:00:00,90.57,90.67,90.52,90.55,108900.0,59.518,59.5837,59.4851,59.5048,108900.0
2011-03-18 15:10:00,90.54,90.56,90.17,90.38,118000.0,59.4982,59.5114,59.2551,59.3931,118000.0
2011-03-18 15:20:00,90.39,90.4,90.18,90.19,103000.0,59.3997,59.4062,59.2617,59.2682,103000.0
2011-03-18 15:30:00,90.2,90.37,90.2,90.2,190100.0,59.2748,59.3865,59.2748,59.2748,190100.0
2011-03-18 15:40:00,90.2,90.27,90.05,90.09,223900.0,59.2748,59.3208,59.1762,59.2025,223900.0
2011-03-18 15:50:00,90.08,90.25,89.99,90.12,461200.0,59.196,59.3077,59.1368,59.2222,461200.0
2011-03-21 09:30:00,91.25,91.7,91.12,91.62,189500.0,59.9648,60.2605,59.8794,60.208,189500.0
2011-03-21 09:40:00,91.63,91.97,91.47,91.9,163900.0,60.2145,60.438,60.1094,60.392,163900.0
2011-03-21 09:50:00,91.87,92.0,91.8,91.99,120500.0,60.3723,60.4577,60.3262,60.4511,120500.0
2011-03-21 10:00:00,91.98,92.4,91.87,92.33,174100.0,60.4445,60.7205,60.3723,60.6745,174100.0
2011-03-21 10:10:00,92.32,92.84,92.32,92.82,247600.0,60.668,61.0097,60.668,60.9965,247600.0
2011-03-21 10:20:00,92.83,92.84,92.3,92.69,99300.0,61.0031,61.0097,60.6548,60.9111,99300.0
2011-03-21 10:30:00,92.73,92.78,92.43,92.45,61700.0,60.9374,60.9703,60.7403,60.7534,61700.0
2011-03-21 10:40:00,92.47,92.73,92.44,92.69,134400.0,60.7665,60.9374,60.7468,60.9111,134400.0
2011-03-21 10:50:00,92.65,92.74,92.52,92.67,43800.0,60.8848,60.944,60.7994,60.898,43800.0
2011-03-21 11:00:00,92.69,93.0,92.66,92.76,80500.0,60.9111,61.1148,60.8914,60.9571,80500.0
2011-03-21 11:10:00,92.72,92.81,92.64,92.78,79000.0,60.9308,60.99,60.8783,60.9703,79000.0
2011-03-21 11:20:00,92.79,92.79,92.42,92.62,44400.0,60.9768,60.9768,60.7337,60.8651,44400.0
2011-03-21 11:30:00,92.58,92.78,92.41,92.57,70900.0,60.8388,60.9703,60.7271,60.8323,70900.0
2011-03-21 11:40:00,92.56,92.83,92.53,92.76,84400.0,60.8257,61.0031,60.806,60.9571,84400.0
2011-03-21 11:50:00,92.76,92.99,92.75,92.83,70400.0,60.9571,61.1083,60.9505,61.0031,70400.0
2011-03-21 12:00:00,92.83,92.88,92.72,92.8,47700.0,61.0031,61.036,60.9308,60.9834,47700.0
2011-03-21 12:10:00,92.86,92.95,92.82,92.95,18100.0,61.0228,61.082,60.9965,61.082,18100.0
2011-03-21 12:20:00,92.95,92.98,92.83,92.96,47300.0,61.082,61.1017,61.0031,61.0885,47300.0
2011-03-21 12:30:00,92.96,92.98,92.86,92.91,42900.0,61.0885,61.1017,61.0228,61.0557,42900.0
2011-03-21 12:40:00,92.92,92.94,92.8,92.88,31600.0,61.0623,61.0754,60.9834,61.036,31600.0
2011-03-21 12:50:00,92.87,92.88,92.72,92.78,43700.0,61.0294,61.036,60.9308,60.9703,43700.0
2011-03-21 13:00:00,92.77,92.78,92.57,92.61,28100.0,60.9637,60.9703,60.8323,60.8585,28100.0
2011-03-21 13:10:00,92.59,92.61,92.44,92.44,50900.0,60.8454,60.8585,60.7468,60.7468,50900.0
2011-03-21 13:20:00,92.44,92.53,92.31,92.43,59700.0,60.7468,60.806,60.6614,60.7403,59700.0
2011-03-21 13:30:00,92.41,92.52,92.35,92.52,36600.0,60.7271,60.7994,60.6877,60.7994,36600.0
2011-03-21 13:40:00,92.49,92.63,92.42,92.45,54200.0,60.7797,60.8717,60.7337,60.7534,54200.0
2011-03-21 13:50:00,92.45,92.77,92.41,92.77,45800.0,60.7534,60.9637,60.7271,60.9637,45800.0
2011-03-21 14:00:00,92.77,92.91,92.73,92.91,58100.0,60.9637,61.0557,60.9374,61.0557,58100.0
2011-03-21 14:10:00,92.9,92.95,92.84,92.87,84800.0,61.0491,61.082,61.0097,61.0294,84800.0
2011-03-21 14:20:00,92.86,92.98,92.85,92.93,79600.0,61.0228,61.1017,61.0163,61.0688,79600.0
2011-03-21 14:30:00,92.94,92.98,92.85,92.93,52500.0,61.0754,61.1017,61.0163,61.0688,52500.0
2011-03-21 14:40:00,92.92,92.92,92.69,92.72,48500.0,61.0623,61.0623,60.9111,60.9308,48500.0
2011-03-21 14:50:00,92.72,92.8,92.64,92.68,59400.0,60.9308,60.9834,60.8783,60.9045,59400.0
2011-03-21 15:00:00,92.67,92.74,92.6,92.69,63500.0,60.898,60.944,60.852,60.9111,63500.0
2011-03-21 15:10:00,92.68,92.71,92.52,92.52,77300.0,60.9045,60.9243,60.7994,60.7994,77300.0
2011-03-21 15:20:00,92.52,92.56,92.48,92.55,70300.0,60.7994,60.8257,60.7731,60.8191,70300.0
2011-03-21 15:30:00,92.56,92.63,92.49,92.6,84100.0,60.8257,60.8717,60.7797,60.852,84100.0
2011-03-21 15:40:00,92.61,92.7,92.54,92.69,107200.0,60.8585,60.9177,60.8125,60.9111,107200.0
2011-03-21 15:50:00,92.68,92.71,92.6,92.69,169200.0,60.9045,60.9243,60.852,60.9111,169200.0
2011-03-22 09:30:00,92.82,93.2,92.69,93.12,200600.0,60.9965,61.2463,60.9111,61.1937,200600.0
2011-03-22 09:40:00,93.12,93.12,92.83,92.92,88200.0,61.1937,61.1937,61.0031,61.0623,88200.0
2011-03-22 09:50:00,92.94,93.1,92.81,92.9,80400.0,61.0754,61.1805,60.99,61.0491,80400.0
2011-03-22 10:00:00,92.85,93.12,92.82,93.05,70200.0,61.0163,61.1937,60.9965,61.1477,70200.0
2011-03-22 10:10:00,93.03,93.07,92.76,92.92,73300.0,61.1345,61.1608,60.9571,61.0623,73300.0
2011-03-22 10:20:00,92.95,92.98,92.81,92.96,121800.0,61.082,61.1017,60.99,61.0885,121800.0
2011-03-22 10:30:00,92.96,93.0,92.66,92.67,159200.0,61.0885,61.1148,60.8914,60.898,159200.0
2011-03-22 10:40:00,92.67,92.81,92.52,92.67,122500.0,60.898,60.99,60.7994,60.898,122500.0
2011-03-22 10:50:00,92.7,92.77,92.25,92.26,78000.0,60.9177,60.9637,60.622,60.6285,78000.0
2011-03-22 11:00:00,92.26,92.69,92.26,92.68,56500.0,60.6285,60.9111,60.6285,60.9045,56500.0
2011-03-22 11:10:00,92.67,92.69,92.45,92.56,27200.0,60.898,60.9111,60.7534,60.8257,27200.0
2011-03-22 11:20:00,92.58,92.62,92.45,92.58,48900.0,60.8388,60.8651,60.7534,60.8388,48900.0
2011-03-22 11:30:00,92.59,92.69,92.48,92.61,69800.0,60.8454,60.9111,60.7731,60.8585,69800.0
2011-03-22 11:40:00,92.61,92.77,92.59,92.77,51600.0,60.8585,60.9637,60.8454,60.9637,51600.0
2011-03-22 11:50:00,92.78,92.97,92.65,92.75,86100.0,60.9703,61.0951,60.8848,60.9505,86100.0
2011-03-22 12:00:00,92.76,92.9,92.75,92.86,74100.0,60.9571,61.0491,60.9505,61.0228,74100.0
2011-03-22 12:10:00,92.85,92.94,92.78,92.87,71400.0,61.0163,61.0754,60.9703,61.0294,71400.0
2011-03-22 12:20:00,92.88,93.01,92.78,92.82,57800.0,61.036,61.1214,60.9703,60.9965,57800.0
2011-03-22 12:30:00,92.85,92.97,92.69,92.69,37900.0,61.0163,61.0951,60.9111,60.9111,37900.0
2011-03-22 12:40:00,92.7,92.86,92.64,92.8,40800.0,60.9177,61.0228,60.8783,60.9834,40800.0
2011-03-22 12:50:00,92.81,92.81,92.62,92.63,41700.0,60.99,60.99,60.8651,60.8717,41700.0
2011-03-22 13:00:00,92.63,92.78,92.58,92.63,38800.0,60.8717,60.9703,60.8388,60.8717,38800.0
2011-03-22 13:10:00,92.62,92.76,92.62,92.63,36800.0,60.8651,60.9571,60.8651,60.8717,36800.0
2011-03-22 13:20:00,92.62,92.62,92.47,92.59,48300.0,60.8651,60.8651,60.7665,60.8454,48300.0
2011-03-22 13:30:00,92.58,92.63,92.46,92.56,40400.0,60.8388,60.8717,60.76,60.8257,40400.0
2011-03-22 13:40:00,92.58,92.76,92.56,92.76,52400.0,60.8388,60.9571,60.8257,60.9571,52400.0
2011-03-22 13:50:00,92.76,92.9,92.76,92.83,47200.0,60.9571,61.0491,60.9571,61.0031,47200.0
2011-03-22 14:00:00,92.85,92.97,92.73,92.77,39500.0,61.0163,61.0951,60.9374,60.9637,39500.0
2011-03-22 14:10:00,92.76,92.81,92.63,92.76,97000.0,60.9571,60.99,60.8717,60.9571,97000.0
2011-03-22 14:20:00,92.76,92.84,92.67,92.75,60600.0,60.9571,61.0097,60.898,60.9505,60600.0
2011-03-22 14:30:00,92.75,93.02,92.72,92.99,53600.0,60.9505,61.128,60.9308,61.1083,53600.0
2011-03-22 14:40:00,92.98,93.1,92.96,93.04,57900.0,61.1017,61.1805,61.0885,61.1411,57900.0
2011-03-22 14:50:00,93.04,93.31,92.97,93.22,94000.0,61.1411,61.3185,61.0951,61.2594,94000.0
2011-03-22 15:00:00,93.21,93.26,92.94,93.0,48900.0,61.2528,61.2857,61.0754,61.1148,48900.0
2011-03-22 15:10:00,93.0,93.14,93.0,93.1,34800.0,61.1148,61.2068,61.1148,61.1805,34800.0
2011-03-22 15:20:00,93.11,93.28,93.09,93.2,80700.0,61.1871,61.2988,61.174,61.2463,80700.0
2011-03-22 15:30:00,93.2,93.25,93.11,93.16,91200.0,61.2463,61.2791,61.1871,61.22,91200.0
2011-03-22 15:40:00,93.15,93.25,93.09,93.21,95800.0,61.2134,61.2791,61.174,61.2528,95800.0
2011-03-22 15:50:00,93.19,93.28,93.1,93.12,153900.0,61.2397,61.2988,61.1805,61.1937,153900.0
2011-03-23 09:30:00,93.09,93.49,92.62,92.83,109100.0,61.174,61.4368,60.8651,61.0031,109100.0
2011-03-23 09:40:00,92.83,92.96,92.41,92.66,68500.0,61.0031,61.0885,60.7271,60.8914,68500.0
2011-03-23 09:50:00,92.66,93.22,92.66,92.99,33500.0,60.8914,61.2594,60.8914,61.1083,33500.0
2011-03-23 10:00:00,92.99,92.99,92.09,92.12,91600.0,61.1083,61.1083,60.5168,60.5365,91600.0
2011-03-23 10:10:00,92.12,92.36,92.03,92.22,81200.0,60.5365,60.6943,60.4774,60.6023,81200.0
2011-03-23 10:20:00,92.15,92.43,92.15,92.39,67400.0,60.5563,60.7403,60.5563,60.714,67400.0
2011-03-23 10:30:00,92.39,92.68,92.38,92.67,64800.0,60.714,60.9045,60.7074,60.898,64800.0
2011-03-23 10:40:00,92.63,92.7,92.37,92.5,62900.0,60.8717,60.9177,60.7008,60.7863,62900.0
2011-03-23 10:50:00,92.52,92.91,92.41,92.69,54000.0,60.7994,61.0557,60.7271,60.9111,54000.0
2011-03-23 11:00:00,92.69,92.75,92.34,92.5,48100.0,60.9111,60.9505,60.6811,60.7863,48100.0
2011-03-23 11:10:00,92.5,92.55,92.23,92.33,63000.0,60.7863,60.8191,60.6088,60.6745,63000.0
2011-03-23 11:20:00,92.3,92.68,92.29,92.63,53300.0,60.6548,60.9045,60.6483,60.8717,53300.0
2011-03-23 11:30:00,92.63,92.86,92.63,92.77,35900.0,60.8717,61.0228,60.8717,60.9637,35900.0
2011-03-23 11:40:00,92.79,92.87,92.6,92.78,46800.0,60.9768,61.0294,60.852,60.9703,46800.0
2011-03-23 11:50:00,92.78,92.88,92.73,92.75,26900.0,60.9703,61.036,60.9374,60.9505,26900.0
2011-03-23 12:00:00,92.78,92.86,92.72,92.73,39900.0,60.9703,61.0228,60.9308,60.9374,39900.0
2011-03-23 12:10:00,92.72,92.78,92.62,92.68,23000.0,60.9308,60.9703,60.8651,60.9045,23000.0
2011-03-23 12:20:00,92.65,92.92,92.65,92.92,59300.0,60.8848,61.0623,60.8848,61.0623,59300.0
2011-03-23 12:30:00,92.92,92.95,92.77,92.79,64600.0,61.0623,61.082,60.9637,60.9768,64600.0
2011-03-23 12:40:00,92.77,92.9,92.73,92.81,21500.0,60.9637,61.0491,60.9374,60.99,21500.0
2011-03-23 12:50:00,92.78,92.96,92.78,92.82,25300.0,60.9703,61.0885,60.9703,60.9965,25300.0
2011-03-23 13:00:00,92.79,92.9,92.77,92.9,42500.0,60.9768,61.0491,60.9637,61.0491,42500.0
2011-03-23 13:10:00,92.92,93.0,92.81,92.9,32800.0,61.0623,61.1148,60.99,61.0491,32800.0
2011-03-23 13:20:00,92.9,92.98,92.83,92.9,30000.0,61.0491,61.1017,61.0031,61.0491,30000.0
2011-03-23 13:30:00,92.91,93.1,92.91,93.05,62200.0,61.0557,61.1805,61.0557,61.1477,62200.0
2011-03-23 13:40:00,93.04,93.23,93.01,93.21,52000.0,61.1411,61.266,61.1214,61.2528,52000.0
2011-03-23 13:50:00,93.21,93.36,93.2,93.3,42200.0,61.2528,61.3514,61.2463,61.312,42200.0
2011-03-23 14:00:00,93.28,93.31,93.07,93.15,34100.0,61.2988,61.3185,61.1608,61.2134,34100.0
2011-03-23 14:10:00,93.14,93.15,93.05,93.09,25900.0,61.2068,61.2134,61.1477,61.174,25900.0
2011-03-23 14:20:00,93.09,93.11,93.01,93.07,21700.0,61.174,61.1871,61.1214,61.1608,21700.0
2011-03-23 14:30:00,93.07,93.08,92.85,92.9,80500.0,61.1608,61.1674,61.0163,61.0491,80500.0
2011-03-23 14:40:00,92.9,93.08,92.83,93.07,33900.0,61.0491,61.1674,61.0031,61.1608,33900.0
2011-03-23 14:50:00,93.09,93.3,93.09,93.25,28000.0,61.174,61.312,61.174,61.2791,28000.0
2011-03-23 15:00:00,93.27,93.37,93.18,93.2,31700.0,61.2923,61.358,61.2331,61.2463,31700.0
2011-03-23 15:10:00,93.2,93.37,93.11,93.14,92600.0,61.2463,61.358,61.1871,61.2068,92600.0
2011-03-23 15:20:00,93.15,93.22,93.03,93.1,62800.0,61.2134,61.2594,61.1345,61.1805,62800.0
2011-03-23 15:30:00,93.1,93.11,92.92,93.0,67000.0,61.1805,61.1871,61.0623,61.1148,67000.0
2011-03-23 15:40:00,93.0,93.04,92.9,93.04,80100.0,61.1148,61.1411,61.0491,61.1411,80100.0
2011-03-23 15:50:00,93.04,93.14,92.89,92.94,161300.0,61.1411,61.2068,61.0425,61.0754,161300.0
2011-03-24 09:30:00,93.37,93.56,93.05,93.3,75700.0,61.358,61.4828,61.1477,61.312,75700.0
2011-03-24 09:40:00,93.32,93.38,93.05,93.15,50900.0,61.3251,61.3645,61.1477,61.2134,50900.0
2011-03-24 09:50:00,93.1,93.22,92.62,92.62,63900.0,61.1805,61.2594,60.8651,60.8651,63900.0
2011-03-24 10:00:00,92.64,92.64,92.11,92.14,72700.0,60.8783,60.8783,60.53,60.5497,72700.0
2011-03-24 10:10:00,92.16,92.42,91.82,92.24,57300.0,60.5628,60.7337,60.3394,60.6154,57300.0
2011-03-24 10:20:00,92.25,92.85,92.23,92.8,42000.0,60.622,61.0163,60.6088,60.9834,42000.0
2011-03-24 10:30:00,92.82,92.88,92.66,92.71,33300.0,60.9965,61.036,60.8914,60.9243,33300.0
2011-03-24 10:40:00,92.73,92.79,92.38,92.44,35700.0,60.9374,60.9768,60.7074,60.7468,35700.0
2011-03-24 10:50:00,92.42,92.91,92.42,92.72,42000.0,60.7337,61.0557,60.7337,60.9308,42000.0
2011-03-24 11:00:00,92.71,92.96,92.71,92.71,48000.0,60.9243,61.0885,60.9243,60.9243,48000.0
2011-03-24 11:10:00,92.76,92.91,92.68,92.76,46700.0,60.9571,61.0557,60.9045,60.9571,46700.0
2011-03-24 11:20:00,92.71,92.88,92.5,92.53,47200.0,60.9243,61.036,60.7863,60.806,47200.0
2011-03-24 11:30:00,92.53,92.81,92.53,92.81,36000.0,60.806,60.99,60.806,60.99,36000.0
2011-03-24 11:40:00,92.76,92.79,92.68,92.72,24200.0,60.9571,60.9768,60.9045,60.9308,24200.0
2011-03-24 11:50:00,92.71,92.86,92.68,92.83,47700.0,60.9243,61.0228,60.9045,61.0031,47700.0
2011-03-24 12:00:00,92.84,93.04,92.79,92.79,35000.0,61.0097,61.1411,60.9768,60.9768,35000.0
2011-03-24 12:10:00,92.79,92.91,92.72,92.8,22300.0,60.9768,61.0557,60.9308,60.9834,22300.0
2011-03-24 12:20:00,92.79,92.87,92.7,92.84,25600.0,60.9768,61.0294,60.9177,61.0097,25600.0
2011-03-24 12:30:00,92.85,92.9,92.72,92.76,26300.0,61.0163,61.0491,60.9308,60.9571,26300.0
2011-03-24 12:40:00,92.76,92.85,92.71,92.71,14200.0,60.9571,61.0163,60.9243,60.9243,14200.0
2011-03-24 12:50:00,92.7,92.72,92.26,92.39,47300.0,60.9177,60.9308,60.6285,60.714,47300.0
2011-03-24 13:00:00,92.38,92.71,92.38,92.66,20600.0,60.7074,60.9243,60.7074,60.8914,20600.0
2011-03-24 13:10:00,92.64,92.69,92.54,92.67,34800.0,60.8783,60.9111,60.8125,60.898,34800.0
2011-03-24 13:20:00,92.66,92.66,92.49,92.54,38400.0,60.8914,60.8914,60.7797,60.8125,38400.0
2011-03-24 13:30:00,92.54,92.64,92.42,92.42,47300.0,60.8125,60.8783,60.7337,60.7337,47300.0
2011-03-24 13:40:00,92.43,92.47,92.27,92.34,50400.0,60.7403,60.7665,60.6351,60.6811,50400.0
2011-03-24 13:50:00,92.32,92.51,92.27,92.45,49000.0,60.668,60.7928,60.6351,60.7534,49000.0
2011-03-24 14:00:00,92.45,92.52,92.4,92.49,53400.0,60.7534,60.7994,60.7205,60.7797,53400.0
2011-03-24 14:10:00,92.5,92.54,92.4,92.48,34900.0,60.7863,60.8125,60.7205,60.7731,34900.0
2011-03-24 14:20:00,92.5,92.57,92.46,92.5,32000.0,60.7863,60.8323,60.76,60.7863,32000.0
2011-03-24 14:30:00,92.51,92.69,92.48,92.61,76400.0,60.7928,60.9111,60.7731,60.8585,76400.0
2011-03-24 14:40:00,92.61,92.84,92.61,92.68,46800.0,60.8585,61.0097,60.8585,60.9045,46800.0
2011-03-24 14:50:00,92.67,92.82,92.67,92.71,45900.0,60.898,60.9965,60.898,60.9243,45900.0
2011-03-24 15:00:00,92.71,92.76,92.62,92.76,38900.0,60.9243,60.9571,60.8651,60.9571,38900.0
2011-03-24 15:10:00,92.76,92.99,92.75,92.97,34500.0,60.9571,61.1083,60.9505,61.0951,34500.0
2011-03-24 15:20:00,92.97,93.08,92.91,92.92,53600.0,61.0951,61.1674,61.0557,61.0623,53600.0
2011-03-24 15:30:00,92.9,92.98,92.77,92.88,51400.0,61.0491,61.1017,60.9637,61.036,51400.0
2011-03-24 15:40:00,92.88,92.89,92.67,92.77,104600.0,61.036,61.0425,60.898,60.9637,104600.0
2011-03-24 15:50:00,92.78,92.83,92.67,92.78,140800.0,60.9703,61.0031,60.898,60.9703,140800.0
2011-03-25 09:30:00,91.7,91.9,91.58,91.62,212500.0,60.2605,60.392,60.1817,60.208,212500.0
2011-03-25 09:40:00,91.6,92.27,91.6,92.19,116800.0,60.1948,60.6351,60.1948,60.5825,116800.0
2011-03-25 09:50:00,92.19,92.55,92.19,92.41,111200.0,60.5825,60.8191,60.5825,60.7271,111200.0
2011-03-25 10:00:00,92.46,92.81,92.4,92.8,104100.0,60.76,60.99,60.7205,60.9834,104100.0
2011-03-25 10:10:00,92.8,93.04,92.62,92.76,96600.0,60.9834,61.1411,60.8651,60.9571,96600.0
2011-03-25 10:20:00,92.77,93.22,92.72,93.16,70100.0,60.9637,61.2594,60.9308,61.22,70100.0
2011-03-25 10:30:00,93.17,93.17,92.69,92.7,79200.0,61.2265,61.2265,60.9111,60.9177,79200.0
2011-03-25 10:40:00,92.71,92.93,92.71,92.88,80900.0,60.9243,61.0688,60.9243,61.036,80900.0
2011-03-25 10:50:00,92.87,93.0,92.74,92.95,140100.0,61.0294,61.1148,60.944,61.082,140100.0
2011-03-25 11:00:00,92.94,93.01,92.78,92.84,144700.0,61.0754,61.1214,60.9703,61.0097,144700.0
2011-03-25 11:10:00,92.84,92.84,92.5,92.56,64000.0,61.0097,61.0097,60.7863,60.8257,64000.0
2011-03-25 11:20:00,92.57,92.6,92.39,92.49,65600.0,60.8323,60.852,60.714,60.7797,65600.0
2011-03-25 11:30:00,92.5,92.65,92.36,92.38,72700.0,60.7863,60.8848,60.6943,60.7074,72700.0
2011-03-25 11:40:00,92.39,92.56,92.36,92.48,68900.0,60.714,60.8257,60.6943,60.7731,68900.0
2011-03-25 11:50:00,92.48,92.52,92.37,92.39,72600.0,60.7731,60.7994,60.7008,60.714,72600.0
2011-03-25 12:00:00,92.4,92.48,92.31,92.41,86000.0,60.7205,60.7731,60.6614,60.7271,86000.0
2011-03-25 12:10:00,92.4,92.8,92.4,92.8,71800.0,60.7205,60.9834,60.7205,60.9834,71800.0
2011-03-25 12:20:00,92.8,92.8,92.64,92.67,58100.0,60.9834,60.9834,60.8783,60.898,58100.0
2011-03-25 12:30:00,92.67,92.73,92.49,92.55,76700.0,60.898,60.9374,60.7797,60.8191,76700.0
2011-03-25 12:40:00,92.54,92.59,92.4,92.5,27700.0,60.8125,60.8454,60.7205,60.7863,27700.0
2011-03-25 12:50:00,92.53,92.6,92.41,92.55,45500.0,60.806,60.852,60.7271,60.8191,45500.0
2011-03-25 13:00:00,92.55,92.64,92.41,92.64,42300.0,60.8191,60.8783,60.7271,60.8783,42300.0
2011-03-25 13:10:00,92.64,92.67,92.55,92.64,27200.0,60.8783,60.898,60.8191,60.8783,27200.0
2011-03-25 13:20:00,92.65,92.71,92.55,92.69,28700.0,60.8848,60.9243,60.8191,60.9111,28700.0
2011-03-25 13:30:00,92.7,92.96,92.64,92.95,27800.0,60.9177,61.0885,60.8783,61.082,27800.0
2011-03-25 13:40:00,92.95,93.07,92.95,93.01,46300.0,61.082,61.1608,61.082,61.1214,46300.0
2011-03-25 13:50:00,93.02,93.07,92.77,92.88,39200.0,61.128,61.1608,60.9637,61.036,39200.0
2011-03-25 14:00:00,92.89,93.03,92.76,93.03,21100.0,61.0425,61.1345,60.9571,61.1345,21100.0
2011-03-25 14:10:00,93.05,93.21,93.02,93.06,36200.0,61.1477,61.2528,61.128,61.1543,36200.0
2011-03-25 14:20:00,93.05,93.16,92.94,92.97,54600.0,61.1477,61.22,61.0754,61.0951,54600.0
2011-03-25 14:30:00,92.98,92.98,92.78,92.94,47100.0,61.1017,61.1017,60.9703,61.0754,47100.0
2011-03-25 14:40:00,92.94,93.12,92.82,93.06,27100.0,61.0754,61.1937,60.9965,61.1543,27100.0
2011-03-25 14:50:00,93.07,93.24,93.07,93.19,24600.0,61.1608,61.2725,61.1608,61.2397,24600.0
2011-03-25 15:00:00,93.18,93.18,93.03,93.1,37600.0,61.2331,61.2331,61.1345,61.1805,37600.0
2011-03-25 15:10:00,93.1,93.17,93.01,93.13,45200.0,61.1805,61.2265,61.1214,61.2003,45200.0
2011-03-25 15:20:00,93.14,93.21,93.0,93.01,48000.0,61.2068,61.2528,61.1148,61.1214,48000.0
2011-03-25 15:30:00,93.01,93.25,92.99,93.24,61000.0,61.1214,61.2791,61.1083,61.2725,61000.0
2011-03-25 15:40:00,93.25,93.31,92.94,93.02,97400.0,61.2791,61.3185,61.0754,61.128,97400.0
2011-03-25 15:50:00,93.01,93.04,92.86,92.97,237000.0,61.1214,61.1411,61.0228,61.0951,237000.0
2011-03-28 09:30:00,93.02,93.19,92.4,93.15,112700.0,61.128,61.2397,60.7205,61.2134,112700.0
2011-03-28 09:40:00,93.14,93.25,92.79,92.99,81600.0,61.2068,61.2791,60.9768,61.1083,81600.0
2011-03-28 09:50:00,92.96,93.1,92.75,92.86,93500.0,61.0885,61.1805,60.9505,61.0228,93500.0
2011-03-28 10:00:00,92.87,93.02,92.72,92.9,78700.0,61.0294,61.128,60.9308,61.0491,78700.0
2011-03-28 10:10:00,92.9,92.95,92.69,92.81,93400.0,61.0491,61.082,60.9111,60.99,93400.0
2011-03-28 10:20:00,92.82,92.84,92.52,92.52,85400.0,60.9965,61.0097,60.7994,60.7994,85400.0
2011-03-28 10:30:00,92.53,92.78,92.48,92.75,81000.0,60.806,60.9703,60.7731,60.9505,81000.0
2011-03-28 10:40:00,92.77,92.86,92.67,92.75,59900.0,60.9637,61.0228,60.898,60.9505,59900.0
2011-03-28 10:50:00,92.76,92.78,92.25,92.33,89800.0,60.9571,60.9703,60.622,60.6745,89800.0
2011-03-28 11:00:00,92.33,92.5,92.1,92.43,54400.0,60.6745,60.7863,60.5234,60.7403,54400.0
2011-03-28 11:10:00,92.45,92.49,92.23,92.23,32900.0,60.7534,60.7797,60.6088,60.6088,32900.0
2011-03-28 11:20:00,92.27,92.43,92.19,92.43,26500.0,60.6351,60.7403,60.5825,60.7403,26500.0
2011-03-28 11:30:00,92.42,92.5,92.25,92.28,40600.0,60.7337,60.7863,60.622,60.6417,40600.0
2011-03-28 11:40:00,92.28,92.28,92.07,92.19,36100.0,60.6417,60.6417,60.5037,60.5825,36100.0
2011-03-28 11:50:00,92.19,92.27,92.05,92.19,72300.0,60.5825,60.6351,60.4905,60.5825,72300.0
2011-03-28 12:00:00,92.22,92.41,92.22,92.26,41100.0,60.6023,60.7271,60.6023,60.6285,41100.0
2011-03-28 12:10:00,92.27,92.27,92.13,92.14,26600.0,60.6351,60.6351,60.5431,60.5497,26600.0
2011-03-28 12:20:00,92.13,92.23,92.08,92.1,39300.0,60.5431,60.6088,60.5103,60.5234,39300.0
2011-03-28 12:30:00,92.11,92.17,91.95,91.99,79200.0,60.53,60.5694,60.4248,60.4511,79200.0
2011-03-28 12:40:00,92.01,92.1,91.95,91.97,44600.0,60.4643,60.5234,60.4248,60.438,44600.0
2011-03-28 12:50:00,91.98,92.05,91.97,91.99,49500.0,60.4445,60.4905,60.438,60.4511,49500.0
2011-03-28 13:00:00,92.0,92.1,91.99,92.09,22300.0,60.4577,60.5234,60.4511,60.5168,22300.0
2011-03-28 13:10:00,92.08,92.14,92.08,92.1,31200.0,60.5103,60.5497,60.5103,60.5234,31200.0
2011-03-28 13:20:00,92.11,92.14,92.04,92.11,71700.0,60.53,60.5497,60.484,60.53,71700.0
2011-03-28 13:30:00,92.11,92.11,92.0,92.05,34500.0,60.53,60.53,60.4577,60.4905,34500.0
2011-03-28 13:40:00,92.06,92.15,92.04,92.04,25500.0,60.4971,60.5563,60.484,60.484,25500.0
2011-03-28 13:50:00,92.06,92.07,91.99,92.05,38500.0,60.4971,60.5037,60.4511,60.4905,38500.0
2011-03-28 14:00:00,92.06,92.08,91.98,91.98,70900.0,60.4971,60.5103,60.4445,60.4445,70900.0
2011-03-28 14:10:00,91.98,91.99,91.69,91.69,97300.0,60.4445,60.4511,60.254,60.254,97300.0
2011-03-28 14:20:00,91.7,91.81,91.66,91.81,56400.0,60.2605,60.3328,60.2342,60.3328,56400.0
2011-03-28 14:30:00,91.81,92.07,91.81,92.04,60100.0,60.3328,60.5037,60.3328,60.484,60100.0
2011-03-28 14:40:00,92.03,92.05,91.82,91.85,59700.0,60.4774,60.4905,60.3394,60.3591,59700.0
2011-03-28 14:50:00,91.85,91.85,91.78,91.83,40700.0,60.3591,60.3591,60.3131,60.346,40700.0
2011-03-28 15:00:00,91.82,92.06,91.78,91.91,53100.0,60.3394,60.4971,60.3131,60.3985,53100.0
2011-03-28 15:10:00,91.91,91.99,91.82,91.82,43500.0,60.3985,60.4511,60.3394,60.3394,43500.0
2011-03-28 15:20:00,91.81,91.87,91.7,91.72,62700.0,60.3328,60.3723,60.2605,60.2737,62700.0
2011-03-28 15:30:00,91.71,91.75,91.66,91.69,96400.0,60.2671,60.2934,60.2342,60.254,96400.0
2011-03-28 15:40:00,91.7,91.74,91.5,91.53,133700.0,60.2605,60.2868,60.1291,60.1488,133700.0
2011-03-28 15:50:00,91.52,91.63,91.44,91.49,159200.0,60.1422,60.2145,60.0897,60.1225,159200.0
2011-03-29 09:30:00,91.19,91.22,90.08,90.2,233900.0,59.9254,59.9451,59.196,59.2748,233900.0
2011-03-29 09:40:00,90.15,90.25,89.64,89.73,159600.0,59.242,59.3077,58.9068,58.966,159600.0
2011-03-29 09:50:00,89.73,90.17,89.71,90.06,92500.0,58.966,59.2551,58.9528,59.1828,92500.0
2011-03-29 10:00:00,90.02,90.44,90.02,90.22,116200.0,59.1565,59.4325,59.1565,59.288,116200.0
2011-03-29 10:10:00,90.23,90.49,90.2,90.43,123700.0,59.2945,59.4654,59.2748,59.426,123700.0
2011-03-29 10:20:00,90.39,90.43,90.2,90.2,57500.0,59.3997,59.426,59.2748,59.2748,57500.0
2011-03-29 10:30:00,90.21,90.26,90.08,90.13,69200.0,59.2814,59.3142,59.196,59.2288,69200.0
2011-03-29 10:40:00,90.13,90.47,90.12,90.43,59900.0,59.2288,59.4522,59.2222,59.426,59900.0
2011-03-29 10:50:00,90.43,90.56,90.34,90.47,83300.0,59.426,59.5114,59.3668,59.4522,83300.0
2011-03-29 11:00:00,90.47,90.61,90.34,90.55,73900.0,59.4522,59.5442,59.3668,59.5048,73900.0
2011-03-29 11:10:00,90.56,90.78,90.51,90.68,52400.0,59.5114,59.656,59.4785,59.5902,52400.0
2011-03-29 11:20:00,90.69,91.15,90.69,91.07,50800.0,59.5968,59.8991,59.5968,59.8465,50800.0
2011-03-29 11:30:00,91.06,91.16,91.0,91.09,51100.0,59.84,59.9057,59.8005,59.8597,51100.0
2011-03-29 11:40:00,91.1,91.16,90.91,90.97,50900.0,59.8662,59.9057,59.7414,59.7808,50900.0
2011-03-29 11:50:00,90.96,90.97,90.74,90.86,45100.0,59.7742,59.7808,59.6297,59.7085,45100.0
2011-03-29 12:00:00,90.87,91.02,90.82,90.95,47200.0,59.7151,59.8137,59.6822,59.7677,47200.0
2011-03-29 12:10:00,90.93,91.02,90.88,91.0,32300.0,59.7545,59.8137,59.7217,59.8005,32300.0
2011-03-29 12:20:00,91.05,91.08,90.86,91.06,49000.0,59.8334,59.8531,59.7085,59.84,49000.0
2011-03-29 12:30:00,91.06,91.15,91.0,91.12,59600.0,59.84,59.8991,59.8005,59.8794,59600.0
2011-03-29 12:40:00,91.14,91.16,91.06,91.13,52700.0,59.8925,59.9057,59.84,59.886,52700.0
2011-03-29 12:50:00,91.13,91.42,91.01,91.38,81400.0,59.886,60.0765,59.8071,60.0502,81400.0
2011-03-29 13:00:00,91.37,91.55,91.37,91.48,86100.0,60.0437,60.162,60.0437,60.116,86100.0
2011-03-29 13:10:00,91.49,91.62,91.37,91.44,98100.0,60.1225,60.208,60.0437,60.0897,98100.0
2011-03-29 13:20:00,91.45,91.57,91.32,91.55,104200.0,60.0962,60.1751,60.0108,60.162,104200.0
2011-03-29 13:30:00,91.54,91.73,91.53,91.59,63700.0,60.1554,60.2802,60.1488,60.1882,63700.0
2011-03-29 13:40:00,91.58,91.64,91.51,91.54,20000.0,60.1817,60.2211,60.1357,60.1554,20000.0
2011-03-29 13:50:00,91.56,91.7,91.45,91.7,36500.0,60.1685,60.2605,60.0962,60.2605,36500.0
2011-03-29 14:00:00,91.71,91.94,91.64,91.87,85000.0,60.2671,60.4183,60.2211,60.3723,85000.0
2011-03-29 14:10:00,91.94,92.08,91.89,92.04,72800.0,60.4183,60.5103,60.3854,60.484,72800.0
2011-03-29 14:20:00,92.04,92.1,91.96,92.03,49500.0,60.484,60.5234,60.4314,60.4774,49500.0
2011-03-29 14:30:00,92.04,92.1,91.95,92.02,59400.0,60.484,60.5234,60.4248,60.4708,59400.0
2011-03-29 14:40:00,92.02,92.11,92.01,92.06,36900.0,60.4708,60.53,60.4643,60.4971,36900.0
2011-03-29 14:50:00,92.07,92.11,92.01,92.07,49000.0,60.5037,60.53,60.4643,60.5037,49000.0
2011-03-29 15:00:00,92.08,92.1,91.9,91.95,61900.0,60.5103,60.5234,60.392,60.4248,61900.0
2011-03-29 15:10:00,91.96,91.96,91.73,91.76,88700.0,60.4314,60.4314,60.2802,60.3,88700.0
2011-03-29 15:20:00,91.75,91.86,91.74,91.83,57800.0,60.2934,60.3657,60.2868,60.346,57800.0
2011-03-29 15:30:00,91.83,91.87,91.65,91.73,74700.0,60.346,60.3723,60.2277,60.2802,74700.0
2011-03-29 15:40:00,91.75,91.76,91.63,91.71,83500.0,60.2934,60.3,60.2145,60.2671,83500.0
2011-03-29 15:50:00,91.71,91.73,91.58,91.68,193300.0,60.2671,60.2802,60.1817,60.2474,193300.0
2011-03-30 09:30:00,92.44,92.5,92.04,92.24,140600.0,60.7468,60.7863,60.484,60.6154,140600.0
2011-03-30 09:40:00,92.24,92.61,92.2,92.38,65300.0,60.6154,60.8585,60.5891,60.7074,65300.0
2011-03-30 09:50:00,92.37,92.64,92.12,92.14,127100.0,60.7008,60.8783,60.5365,60.5497,127100.0
2011-03-30 10:00:00,92.16,92.25,91.91,91.94,96300.0,60.5628,60.622,60.3985,60.4183,96300.0
2011-03-30 10:10:00,91.94,92.21,91.84,92.01,100700.0,60.4183,60.5957,60.3525,60.4643,100700.0
2011-03-30 10:20:00,92.03,92.25,91.82,91.88,180600.0,60.4774,60.622,60.3394,60.3788,180600.0
2011-03-30 10:30:00,91.9,91.91,91.28,91.36,86800.0,60.392,60.3985,59.9845,60.0371,86800.0
2011-03-30 10:40:00,91.35,91.57,91.25,91.51,107800.0,60.0305,60.1751,59.9648,60.1357,107800.0
2011-03-30 10:50:00,91.5,91.51,91.2,91.31,130300.0,60.1291,60.1357,59.932,60.0042,130300.0
2011-03-30 11:00:00,91.31,91.36,91.0,91.15,91300.0,60.0042,60.0371,59.8005,59.8991,91300.0
2011-03-30 11:10:00,91.15,91.47,91.15,91.37,98500.0,59.8991,60.1094,59.8991,60.0437,98500.0
2011-03-30 11:20:00,91.37,91.91,91.36,91.91,86600.0,60.0437,60.3985,60.0371,60.3985,86600.0
2011-03-30 11:30:00,91.91,92.0,91.75,91.97,91900.0,60.3985,60.4577,60.2934,60.438,91900.0
2011-03-30 11:40:00,92.01,92.15,91.95,91.99,84000.0,60.4643,60.5563,60.4248,60.4511,84000.0
2011-03-30 11:50:00,92.01,92.01,91.76,91.79,84800.0,60.4643,60.4643,60.3,60.3197,84800.0
2011-03-30 12:00:00,91.78,91.81,91.65,91.71,72400.0,60.3131,60.3328,60.2277,60.2671,72400.0
2011-03-30 12:10:00,91.7,92.0,91.68,91.75,47500.0,60.2605,60.4577,60.2474,60.2934,47500.0
2011-03-30 12:20:00,91.75,91.99,91.74,91.74,50000.0,60.2934,60.4511,60.2868,60.2868,50000.0
2011-03-30 12:30:00,91.74,91.89,91.7,91.76,42800.0,60.2868,60.3854,60.2605,60.3,42800.0
2011-03-30 12:40:00,91.78,91.87,91.71,91.8,50800.0,60.3131,60.3723,60.2671,60.3262,50800.0
2011-03-30 12:50:00,91.8,91.85,91.74,91.79,53900.0,60.3262,60.3591,60.2868,60.3197,53900.0
2011-03-30 13:00:00,91.8,91.86,91.77,91.82,74100.0,60.3262,60.3657,60.3065,60.3394,74100.0
2011-03-30 13:10:00,91.81,91.85,91.73,91.75,53600.0,60.3328,60.3591,60.2802,60.2934,53600.0
2011-03-30 13:20:00,91.75,91.83,91.74,91.8,52300.0,60.2934,60.346,60.2868,60.3262,52300.0
2011-03-30 13:30:00,91.8,91.82,91.72,91.75,56900.0,60.3262,60.3394,60.2737,60.2934,56900.0
2011-03-30 13:40:00,91.76,91.82,91.72,91.77,63800.0,60.3,60.3394,60.2737,60.3065,63800.0
2011-03-30 13:50:00,91.79,91.83,91.7,91.8,92400.0,60.3197,60.346,60.2605,60.3262,92400.0
2011-03-30 14:00:00,91.8,91.8,91.7,91.75,76000.0,60.3262,60.3262,60.2605,60.2934,76000.0
2011-03-30 14:10:00,91.74,91.79,91.68,91.74,38600.0,60.2868,60.3197,60.2474,60.2868,38600.0
2011-03-30 14:20:00,91.73,91.76,91.69,91.73,49300.0,60.2802,60.3,60.254,60.2802,49300.0
2011-03-30 14:30:00,91.73,91.77,91.67,91.75,101500.0,60.2802,60.3065,60.2408,60.2934,101500.0
2011-03-30 14:40:00,91.75,91.75,91.63,91.65,34700.0,60.2934,60.2934,60.2145,60.2277,34700.0
2011-03-30 14:50:00,91.67,91.69,91.54,91.65,82000.0,60.2408,60.254,60.1554,60.2277,82000.0
2011-03-30 15:00:00,91.66,91.72,91.52,91.52,81400.0,60.2342,60.2737,60.1422,60.1422,81400.0
2011-03-30 15:10:00,91.53,91.63,91.45,91.6,104700.0,60.1488,60.2145,60.0962,60.1948,104700.0
2011-03-30 15:20:00,91.6,91.61,91.42,91.48,92400.0,60.1948,60.2014,60.0765,60.116,92400.0
2011-03-30 15:30:00,91.45,91.56,91.38,91.47,157500.0,60.0962,60.1685,60.0502,60.1094,157500.0
2011-03-30 15:40:00,91.49,91.65,91.45,91.55,172200.0,60.1225,60.2277,60.0962,60.162,172200.0
2011-03-30 15:50:00,91.56,91.67,91.5,91.61,223200.0,60.1685,60.2408,60.1291,60.2014,223200.0
2011-03-31 09:30:00,91.6,92.39,91.5,92.37,223300.0,60.1948,60.714,60.1291,60.7008,223300.0
2011-03-31 09:40:00,92.38,92.39,92.0,92.11,122500.0,60.7074,60.714,60.4577,60.53,122500.0
2011-03-31 09:50:00,92.13,92.22,91.89,92.08,142800.0,60.5431,60.6023,60.3854,60.5103,142800.0
2011-03-31 10:00:00,92.1,92.1,91.52,91.58,154600.0,60.5234,60.5234,60.1422,60.1817,154600.0
2011-03-31 10:10:00,91.58,91.7,91.33,91.57,93100.0,60.1817,60.2605,60.0174,60.1751,93100.0
2011-03-31 10:20:00,91.55,91.93,91.49,91.91,87800.0,60.162,60.4117,60.1225,60.3985,87800.0
2011-03-31 10:30:00,91.89,91.96,91.66,91.66,104000.0,60.3854,60.4314,60.2342,60.2342,104000.0
2011-03-31 10:40:00,91.66,91.67,91.35,91.35,68300.0,60.2342,60.2408,60.0305,60.0305,68300.0
2011-03-31 10:50:00,91.37,91.85,91.37,91.73,54800.0,60.0437,60.3591,60.0437,60.2802,54800.0
2011-03-31 11:00:00,91.74,91.79,91.4,91.43,40100.0,60.2868,60.3197,60.0634,60.0831,40100.0
2011-03-31 11:10:00,91.45,92.04,91.43,91.98,51200.0,60.0962,60.484,60.0831,60.4445,51200.0
2011-03-31 11:20:00,91.98,92.08,91.82,91.93,82300.0,60.4445,60.5103,60.3394,60.4117,82300.0
2011-03-31 11:30:00,91.94,92.04,91.74,92.01,86000.0,60.4183,60.484,60.2868,60.4643,86000.0
2011-03-31 11:40:00,91.99,92.04,91.89,91.94,58100.0,60.4511,60.484,60.3854,60.4183,58100.0
2011-03-31 11:50:00,91.93,91.95,91.81,91.9,62600.0,60.4117,60.4248,60.3328,60.392,62600.0
2011-03-31 12:00:00,91.87,91.97,91.82,91.95,42000.0,60.3723,60.438,60.3394,60.4248,42000.0
2011-03-31 12:10:00,91.95,92.0,91.89,91.97,26900.0,60.4248,60.4577,60.3854,60.438,26900.0
2011-03-31 12:20:00,91.99,92.14,91.93,92.09,30400.0,60.4511,60.5497,60.4117,60.5168,30400.0
2011-03-31 12:30:00,92.08,92.25,92.06,92.22,59700.0,60.5103,60.622,60.4971,60.6023,59700.0
2011-03-31 12:40:00,92.23,92.35,92.17,92.28,47800.0,60.6088,60.6877,60.5694,60.6417,47800.0
2011-03-31 12:50:00,92.28,92.39,92.24,92.39,32100.0,60.6417,60.714,60.6154,60.714,32100.0
2011-03-31 13:00:00,92.39,92.43,92.26,92.38,57500.0,60.714,60.7403,60.6285,60.7074,57500.0
2011-03-31 13:10:00,92.38,92.39,92.27,92.36,47300.0,60.7074,60.714,60.6351,60.6943,47300.0
2011-03-31 13:20:00,92.36,92.39,92.26,92.26,31100.0,60.6943,60.714,60.6285,60.6285,31100.0
2011-03-31 13:30:00,92.26,92.5,92.25,92.48,48800.0,60.6285,60.7863,60.622,60.7731,48800.0
2011-03-31 13:40:00,92.46,92.5,92.31,92.31,21600.0,60.76,60.7863,60.6614,60.6614,21600.0
2011-03-31 13:50:00,92.32,92.35,92.22,92.35,27600.0,60.668,60.6877,60.6023,60.6877,27600.0
2011-03-31 14:00:00,92.34,92.46,92.29,92.34,35100.0,60.6811,60.76,60.6483,60.6811,35100.0
2011-03-31 14:10:00,92.33,92.35,92.06,92.19,52300.0,60.6745,60.6877,60.4971,60.5825,52300.0
2011-03-31 14:20:00,92.16,92.18,92.05,92.05,25700.0,60.5628,60.576,60.4905,60.4905,25700.0
2011-03-31 14:30:00,92.08,92.11,91.87,91.89,60400.0,60.5103,60.53,60.3723,60.3854,60400.0
2011-03-31 14:40:00,91.89,92.16,91.89,92.07,34700.0,60.3854,60.5628,60.3854,60.5037,34700.0
2011-03-31 14:50:00,92.08,92.2,91.99,92.2,45800.0,60.5103,60.5891,60.4511,60.5891,45800.0
2011-03-31 15:00:00,92.19,92.22,92.06,92.15,55600.0,60.5825,60.6023,60.4971,60.5563,55600.0
2011-03-31 15:10:00,92.14,92.14,92.0,92.06,53000.0,60.5497,60.5497,60.4577,60.4971,53000.0
2011-03-31 15:20:00,92.07,92.12,92.0,92.04,47900.0,60.5037,60.5365,60.4577,60.484,47900.0
2011-03-31 15:30:00,92.04,92.06,91.93,92.06,68600.0,60.484,60.4971,60.4117,60.4971,68600.0
2011-03-31 15:40:00,92.05,92.14,91.86,91.91,159700.0,60.4905,60.5497,60.3657,60.3985,159700.0
2011-03-31 15:50:00,91.91,91.96,91.68,91.77,212700.0,60.3985,60.4314,60.2474,60.3065,212700.0
2011-04-01 09:30:00,92.29,92.65,92.25,92.63,183200.0,60.6483,60.8848,60.622,60.8717,183200.0
2011-04-01 09:40:00,92.64,92.69,91.81,91.81,76500.0,60.8783,60.9111,60.3328,60.3328,76500.0
2011-04-01 09:50:00,91.81,91.99,91.68,91.86,61600.0,60.3328,60.4511,60.2474,60.3657,61600.0
2011-04-01 10:00:00,91.85,92.21,91.83,92.19,72600.0,60.3591,60.5957,60.346,60.5825,72600.0
2011-04-01 10:10:00,92.19,92.23,91.78,91.79,94200.0,60.5825,60.6088,60.3131,60.3197,94200.0
2011-04-01 10:20:00,91.78,91.94,91.57,91.66,102800.0,60.3131,60.4183,60.1751,60.2342,102800.0
2011-04-01 10:30:00,91.67,91.92,91.64,91.67,90600.0,60.2408,60.4051,60.2211,60.2408,90600.0
2011-04-01 10:40:00,91.65,91.65,91.41,91.65,99400.0,60.2277,60.2277,60.07,60.2277,99400.0
2011-04-01 10:50:00,91.7,92.07,91.67,92.05,61300.0,60.2605,60.5037,60.2408,60.4905,61300.0
2011-04-01 11:00:00,92.07,92.2,92.0,92.2,63000.0,60.5037,60.5891,60.4577,60.5891,63000.0
2011-04-01 11:10:00,92.17,92.21,91.94,91.96,56500.0,60.5694,60.5957,60.4183,60.4314,56500.0
2011-04-01 11:20:00,91.98,92.16,91.93,92.0,109400.0,60.4445,60.5628,60.4117,60.4577,109400.0
2011-04-01 11:30:00,92.0,92.16,91.9,92.04,34400.0,60.4577,60.5628,60.392,60.484,34400.0
2011-04-01 11:40:00,92.04,92.09,91.91,92.0,59800.0,60.484,60.5168,60.3985,60.4577,59800.0
2011-04-01 11:50:00,92.01,92.22,91.95,92.2,36400.0,60.4643,60.6023,60.4248,60.5891,36400.0
2011-04-01 12:00:00,92.22,92.38,92.16,92.37,48600.0,60.6023,60.7074,60.5628,60.7008,48600.0
2011-04-01 12:10:00,92.38,92.41,92.25,92.32,44200.0,60.7074,60.7271,60.622,60.668,44200.0
2011-04-01 12:20:00,92.32,92.4,92.3,92.4,37500.0,60.668,60.7205,60.6548,60.7205,37500.0
2011-04-01 12:30:00,92.39,92.47,92.36,92.44,36500.0,60.714,60.7665,60.6943,60.7468,36500.0
2011-04-01 12:40:00,92.44,92.51,92.25,92.3,59800.0,60.7468,60.7928,60.622,60.6548,59800.0
2011-04-01 12:50:00,92.29,92.35,92.27,92.3,18900.0,60.6483,60.6877,60.6351,60.6548,18900.0
2011-04-01 13:00:00,92.31,92.31,92.05,92.17,34900.0,60.6614,60.6614,60.4905,60.5694,34900.0
2011-04-01 13:10:00,92.18,92.23,92.1,92.18,23600.0,60.576,60.6088,60.5234,60.576,23600.0
2011-04-01 13:20:00,92.18,92.2,92.09,92.12,20500.0,60.576,60.5891,60.5168,60.5365,20500.0
2011-04-01 13:30:00,92.09,92.34,92.07,92.33,29500.0,60.5168,60.6811,60.5037,60.6745,29500.0
2011-04-01 13:40:00,92.3,92.3,92.17,92.3,30900.0,60.6548,60.6548,60.5694,60.6548,30900.0
2011-04-01 13:50:00,92.3,92.32,92.21,92.29,11900.0,60.6548,60.668,60.5957,60.6483,11900.0
2011-04-01 14:00:00,92.29,92.5,92.28,92.48,24300.0,60.6483,60.7863,60.6417,60.7731,24300.0
2011-04-01 14:10:00,92.49,92.55,92.29,92.32,28000.0,60.7797,60.8191,60.6483,60.668,28000.0
2011-04-01 14:20:00,92.32,92.38,92.27,92.31,35800.0,60.668,60.7074,60.6351,60.6614,35800.0
2011-04-01 14:30:00,92.31,92.36,92.27,92.28,27800.0,60.6614,60.6943,60.6351,60.6417,27800.0
2011-04-01 14:40:00,92.26,92.27,91.95,91.98,44700.0,60.6285,60.6351,60.4248,60.4445,44700.0
2011-04-01 14:50:00,92.0,92.06,91.87,91.88,45900.0,60.4577,60.4971,60.3723,60.3788,45900.0
2011-04-01 15:00:00,91.88,91.96,91.79,91.85,53200.0,60.3788,60.4314,60.3197,60.3591,53200.0
2011-04-01 15:10:00,91.86,91.86,91.68,91.73,50200.0,60.3657,60.3657,60.2474,60.2802,50200.0
2011-04-01 15:20:00,91.74,91.9,91.71,91.81,38000.0,60.2868,60.392,60.2671,60.3328,38000.0
2011-04-01 15:30:00,91.8,91.95,91.8,91.94,32300.0,60.3262,60.4248,60.3262,60.4183,32300.0
2011-04-01 15:40:00,91.93,92.07,91.84,91.91,100700.0,60.4117,60.5037,60.3525,60.3985,100700.0
2011-04-01 15:50:00,91.91,92.01,91.82,91.92,152500.0,60.3985,60.4643,60.3394,60.4051,152500.0
2011-04-04 09:30:00,92.38,92.62,92.06,92.26,196900.0,60.7074,60.8651,60.4971,60.6285,196900.0
2011-04-04 09:40:00,92.29,92.46,92.26,92.32,110800.0,60.6483,60.76,60.6285,60.668,110800.0
2011-04-04 09:50:00,92.33,92.38,92.16,92.22,133100.0,60.6745,60.7074,60.5628,60.6023,133100.0
2011-04-04 10:00:00,92.24,92.35,92.11,92.25,75300.0,60.6154,60.6877,60.53,60.622,75300.0
2011-04-04 10:10:00,92.25,92.27,92.14,92.18,54300.0,60.622,60.6351,60.5497,60.576,54300.0
2011-04-04 10:20:00,92.18,92.19,91.9,91.97,115100.0,60.576,60.5825,60.392,60.438,115100.0
2011-04-04 10:30:00,91.97,92.01,91.7,91.9,87300.0,60.438,60.4643,60.2605,60.392,87300.0
2011-04-04 10:40:00,91.88,91.92,91.5,91.77,121700.0,60.3788,60.4051,60.1291,60.3065,121700.0
2011-04-04 10:50:00,91.77,91.97,91.63,91.65,57500.0,60.3065,60.438,60.2145,60.2277,57500.0
2011-04-04 11:00:00,91.65,91.7,91.55,91.57,82500.0,60.2277,60.2605,60.162,60.1751,82500.0
2011-04-04 11:10:00,91.57,91.65,91.46,91.53,61800.0,60.1751,60.2277,60.1028,60.1488,61800.0
2011-04-04 11:20:00,91.53,91.88,91.51,91.87,26700.0,60.1488,60.3788,60.1357,60.3723,26700.0
2011-04-04 11:30:00,91.87,91.93,91.86,91.86,40800.0,60.3723,60.4117,60.3657,60.3657,40800.0
2011-04-04 11:40:00,91.86,91.89,91.74,91.83,26700.0,60.3657,60.3854,60.2868,60.346,26700.0
2011-04-04 11:50:00,91.83,91.91,91.73,91.8,39800.0,60.346,60.3985,60.2802,60.3262,39800.0
2011-04-04 12:00:00,91.8,91.91,91.8,91.82,53200.0,60.3262,60.3985,60.3262,60.3394,53200.0
2011-04-04 12:10:00,91.81,91.87,91.81,91.83,20500.0,60.3328,60.3723,60.3328,60.346,20500.0
2011-04-04 12:20:00,91.83,91.85,91.77,91.78,26300.0,60.346,60.3591,60.3065,60.3131,26300.0
2011-04-04 12:30:00,91.78,91.82,91.67,91.8,32600.0,60.3131,60.3394,60.2408,60.3262,32600.0
2011-04-04 12:40:00,91.79,91.87,91.77,91.85,21900.0,60.3197,60.3723,60.3065,60.3591,21900.0
2011-04-04 12:50:00,91.86,91.88,91.75,91.82,20900.0,60.3657,60.3788,60.2934,60.3394,20900.0
2011-04-04 13:00:00,91.82,91.87,91.78,91.84,31200.0,60.3394,60.3723,60.3131,60.3525,31200.0
2011-04-04 13:10:00,91.86,91.92,91.81,91.86,47300.0,60.3657,60.4051,60.3328,60.3657,47300.0
2011-04-04 13:20:00,91.87,91.96,91.82,91.94,14600.0,60.3723,60.4314,60.3394,60.4183,14600.0
2011-04-04 13:30:00,91.91,91.96,91.74,91.82,15000.0,60.3985,60.4314,60.2868,60.3394,15000.0
2011-04-04 13:40:00,91.83,91.95,91.75,91.85,17800.0,60.346,60.4248,60.2934,60.3591,17800.0
2011-04-04 13:50:00,91.82,91.9,91.7,91.88,22000.0,60.3394,60.392,60.2605,60.3788,22000.0
2011-04-04 14:00:00,91.88,91.95,91.8,91.92,45900.0,60.3788,60.4248,60.3262,60.4051,45900.0
2011-04-04 14:10:00,91.92,91.95,91.87,91.92,21700.0,60.4051,60.4248,60.3723,60.4051,21700.0
2011-04-04 14:20:00,91.92,91.93,91.76,91.93,41900.0,60.4051,60.4117,60.3,60.4117,41900.0
2011-04-04 14:30:00,91.92,92.0,91.92,92.0,53500.0,60.4051,60.4577,60.4051,60.4577,53500.0
2011-04-04 14:40:00,92.0,92.03,91.95,92.0,44300.0,60.4577,60.4774,60.4248,60.4577,44300.0
2011-04-04 14:50:00,92.01,92.03,91.91,91.91,30000.0,60.4643,60.4774,60.3985,60.3985,30000.0
2011-04-04 15:00:00,91.93,91.95,91.84,91.86,39600.0,60.4117,60.4248,60.3525,60.3657,39600.0
2011-04-04 15:10:00,91.86,91.97,91.84,91.95,48100.0,60.3657,60.438,60.3525,60.4248,48100.0
2011-04-04 15:20:00,91.94,92.01,91.91,91.96,106500.0,60.4183,60.4643,60.3985,60.4314,106500.0
2011-04-04 15:30:00,91.96,91.98,91.85,91.9,86500.0,60.4314,60.4445,60.3591,60.392,86500.0
2011-04-04 15:40:00,91.92,91.99,91.88,91.94,93900.0,60.4051,60.4511,60.3788,60.4183,93900.0
2011-04-04 15:50:00,91.95,91.97,91.82,91.97,155400.0,60.4248,60.438,60.3394,60.438,155400.0
2011-04-05 09:30:00,91.95,91.95,91.58,91.74,135500.0,60.4248,60.4248,60.1817,60.2868,135500.0
2011-04-05 09:40:00,91.77,91.8,91.36,91.6,85500.0,60.3065,60.3262,60.0371,60.1948,85500.0
2011-04-05 09:50:00,91.58,91.65,91.3,91.4,60100.0,60.1817,60.2277,59.9977,60.0634,60100.0
2011-04-05 10:00:00,91.4,91.47,91.08,91.16,72400.0,60.0634,60.1094,59.8531,59.9057,72400.0
2011-04-05 10:10:00,91.17,91.25,91.0,91.02,65900.0,59.9122,59.9648,59.8005,59.8137,65900.0
2011-04-05 10:20:00,91.01,91.14,90.95,90.99,89800.0,59.8071,59.8925,59.7677,59.794,89800.0
2011-04-05 10:30:00,90.98,91.13,90.92,91.09,90600.0,59.7874,59.886,59.748,59.8597,90600.0
2011-04-05 10:40:00,91.11,91.15,91.0,91.12,79200.0,59.8728,59.8991,59.8005,59.8794,79200.0
2011-04-05 10:50:00,91.12,91.15,91.02,91.09,30200.0,59.8794,59.8991,59.8137,59.8597,30200.0
2011-04-05 11:00:00,91.08,91.16,91.08,91.12,41500.0,59.8531,59.9057,59.8531,59.8794,41500.0
2011-04-05 11:10:00,91.12,91.15,91.0,91.05,32700.0,59.8794,59.8991,59.8005,59.8334,32700.0
2011-04-05 11:20:00,91.06,91.13,91.01,91.11,49300.0,59.84,59.886,59.8071,59.8728,49300.0
2011-04-05 11:30:00,91.11,91.16,91.03,91.15,96100.0,59.8728,59.9057,59.8202,59.8991,96100.0
2011-04-05 11:40:00,91.14,91.26,91.13,91.18,93200.0,59.8925,59.9714,59.886,59.9188,93200.0
2011-04-05 11:50:00,91.18,91.33,91.16,91.23,67200.0,59.9188,60.0174,59.9057,59.9517,67200.0
2011-04-05 12:00:00,91.24,91.34,91.13,91.15,76900.0,59.9582,60.024,59.886,59.8991,76900.0
2011-04-05 12:10:00,91.18,91.18,91.06,91.09,55500.0,59.9188,59.9188,59.84,59.8597,55500.0
2011-04-05 12:20:00,91.09,91.1,91.06,91.07,20900.0,59.8597,59.8662,59.84,59.8465,20900.0
2011-04-05 12:30:00,91.07,91.13,91.04,91.05,44300.0,59.8465,59.886,59.8268,59.8334,44300.0
2011-04-05 12:40:00,91.06,91.12,91.02,91.1,31000.0,59.84,59.8794,59.8137,59.8662,31000.0
2011-04-05 12:50:00,91.1,91.13,91.04,91.08,23200.0,59.8662,59.886,59.8268,59.8531,23200.0
2011-04-05 13:00:00,91.09,91.18,91.05,91.16,37700.0,59.8597,59.9188,59.8334,59.9057,37700.0
2011-04-05 13:10:00,91.15,91.27,91.09,91.16,82100.0,59.8991,59.978,59.8597,59.9057,82100.0
2011-04-05 13:20:00,91.13,91.18,91.08,91.1,29300.0,59.886,59.9188,59.8531,59.8662,29300.0
2011-04-05 13:30:00,91.11,91.16,91.03,91.03,32700.0,59.8728,59.9057,59.8202,59.8202,32700.0
2011-04-05 13:40:00,91.03,91.13,91.02,91.1,27200.0,59.8202,59.886,59.8137,59.8662,27200.0
2011-04-05 13:50:00,91.09,91.17,91.05,91.06,31300.0,59.8597,59.9122,59.8334,59.84,31300.0
2011-04-05 14:00:00,91.06,91.13,91.01,91.1,47900.0,59.84,59.886,59.8071,59.8662,47900.0
2011-04-05 14:10:00,91.09,91.15,91.06,91.11,58500.0,59.8597,59.8991,59.84,59.8728,58500.0
2011-04-05 14:20:00,91.15,91.25,91.1,91.2,46300.0,59.8991,59.9648,59.8662,59.932,46300.0
2011-04-05 14:30:00,91.2,91.29,91.14,91.14,29100.0,59.932,59.9911,59.8925,59.8925,29100.0
2011-04-05 14:40:00,91.16,91.16,91.06,91.07,55000.0,59.9057,59.9057,59.84,59.8465,55000.0
2011-04-05 14:50:00,91.07,91.1,90.96,91.07,68300.0,59.8465,59.8662,59.7742,59.8465,68300.0
2011-04-05 15:00:00,91.08,91.15,91.0,91.02,61800.0,59.8531,59.8991,59.8005,59.8137,61800.0
2011-04-05 15:10:00,91.03,91.09,90.87,90.9,102700.0,59.8202,59.8597,59.7151,59.7348,102700.0
2011-04-05 15:20:00,90.88,90.99,90.88,90.98,53400.0,59.7217,59.794,59.7217,59.7874,53400.0
2011-04-05 15:30:00,90.98,91.0,90.86,90.93,88600.0,59.7874,59.8005,59.7085,59.7545,88600.0
2011-04-05 15:40:00,90.92,91.03,90.89,91.03,88200.0,59.748,59.8202,59.7282,59.8202,88200.0
2011-04-05 15:50:00,91.02,91.02,90.83,91.0,131200.0,59.8137,59.8137,59.6888,59.8005,131200.0
2011-04-06 09:30:00,91.4,91.83,91.4,91.75,145500.0,60.0634,60.346,60.0634,60.2934,145500.0
2011-04-06 09:40:00,91.73,91.83,91.48,91.58,113000.0,60.2802,60.346,60.116,60.1817,113000.0
2011-04-06 09:50:00,91.59,91.81,91.5,91.79,71800.0,60.1882,60.3328,60.1291,60.3197,71800.0
2011-04-06 10:00:00,91.79,92.05,91.76,91.84,118600.0,60.3197,60.4905,60.3,60.3525,118600.0
2011-04-06 10:10:00,91.83,91.95,91.58,91.61,81500.0,60.346,60.4248,60.1817,60.2014,81500.0
2011-04-06 10:20:00,91.61,91.92,91.52,91.88,50400.0,60.2014,60.4051,60.1422,60.3788,50400.0
2011-04-06 10:30:00,91.88,91.9,91.52,91.57,109200.0,60.3788,60.392,60.1422,60.1751,109200.0
2011-04-06 10:40:00,91.58,91.78,91.54,91.69,43100.0,60.1817,60.3131,60.1554,60.254,43100.0
2011-04-06 10:50:00,91.68,91.68,91.32,91.34,60300.0,60.2474,60.2474,60.0108,60.024,60300.0
2011-04-06 11:00:00,91.37,91.4,91.18,91.25,60800.0,60.0437,60.0634,59.9188,59.9648,60800.0
2011-04-06 11:10:00,91.25,91.32,90.95,91.01,87700.0,59.9648,60.0108,59.7677,59.8071,87700.0
2011-04-06 11:20:00,91.01,91.21,90.98,91.11,89600.0,59.8071,59.9385,59.7874,59.8728,89600.0
2011-04-06 11:30:00,91.09,91.26,90.84,91.0,47200.0,59.8597,59.9714,59.6954,59.8005,47200.0
2011-04-06 11:40:00,90.99,91.16,90.91,91.16,32600.0,59.794,59.9057,59.7414,59.9057,32600.0
2011-04-06 11:50:00,91.16,91.22,91.0,91.0,35500.0,59.9057,59.9451,59.8005,59.8005,35500.0
2011-04-06 12:00:00,90.99,90.99,90.7,90.75,62700.0,59.794,59.794,59.6034,59.6362,62700.0
2011-04-06 12:10:00,90.75,90.79,90.58,90.64,48900.0,59.6362,59.6625,59.5245,59.564,48900.0
2011-04-06 12:20:00,90.64,90.66,90.43,90.63,51300.0,59.564,59.5771,59.426,59.5574,51300.0
2011-04-06 12:30:00,90.61,90.73,90.56,90.58,27100.0,59.5442,59.6231,59.5114,59.5245,27100.0
2011-04-06 12:40:00,90.57,90.58,90.27,90.31,66300.0,59.518,59.5245,59.3208,59.3471,66300.0
2011-04-06 12:50:00,90.28,90.31,90.08,90.16,66100.0,59.3274,59.3471,59.196,59.2485,66100.0
2011-04-06 13:00:00,90.18,90.18,90.02,90.09,69300.0,59.2617,59.2617,59.1565,59.2025,69300.0
2011-04-06 13:10:00,90.09,90.09,89.95,89.96,92900.0,59.2025,59.2025,59.1105,59.1171,92900.0
2011-04-06 13:20:00,89.96,90.02,89.89,89.98,66600.0,59.1171,59.1565,59.0711,59.1302,66600.0
2011-04-06 13:30:00,89.99,90.02,89.91,89.91,78900.0,59.1368,59.1565,59.0842,59.0842,78900.0
2011-04-06 13:40:00,89.93,90.07,89.84,89.99,70000.0,59.0974,59.1894,59.0382,59.1368,70000.0
2011-04-06 13:50:00,90.0,90.17,89.97,90.12,60600.0,59.1434,59.2551,59.1237,59.2222,60600.0
2011-04-06 14:00:00,90.12,90.36,90.09,90.36,39500.0,59.2222,59.38,59.2025,59.38,39500.0
2011-04-06 14:10:00,90.35,90.54,90.34,90.54,44300.0,59.3734,59.4982,59.3668,59.4982,44300.0
2011-04-06 14:20:00,90.54,90.63,90.46,90.46,32600.0,59.4982,59.5574,59.4457,59.4457,32600.0
2011-04-06 14:30:00,90.46,90.69,90.46,90.69,33600.0,59.4457,59.5968,59.4457,59.5968,33600.0
2011-04-06 14:40:00,90.69,90.81,90.63,90.78,50400.0,59.5968,59.6757,59.5574,59.656,50400.0
2011-04-06 14:50:00,90.77,90.83,90.7,90.73,38200.0,59.6494,59.6888,59.6034,59.6231,38200.0
2011-04-06 15:00:00,90.73,90.76,90.61,90.61,45500.0,59.6231,59.6428,59.5442,59.5442,45500.0
2011-04-06 15:10:00,90.61,90.71,90.58,90.64,55900.0,59.5442,59.61,59.5245,59.564,55900.0
2011-04-06 15:20:00,90.63,90.68,90.55,90.63,58900.0,59.5574,59.5902,59.5048,59.5574,58900.0
2011-04-06 15:30:00,90.62,90.7,90.61,90.69,65200.0,59.5508,59.6034,59.5442,59.5968,65200.0
2011-04-06 15:40:00,90.69,90.77,90.63,90.77,138100.0,59.5968,59.6494,59.5574,59.6494,138100.0
2011-04-06 15:50:00,90.77,90.94,90.7,90.87,171700.0,59.6494,59.7611,59.6034,59.7151,171700.0
2011-04-07 09:30:00,91.09,91.1,90.5,90.99,104000.0,59.8597,59.8662,59.472,59.794,104000.0
2011-04-07 09:40:00,90.99,91.18,90.88,91.01,48300.0,59.794,59.9188,59.7217,59.8071,48300.0
2011-04-07 09:50:00,91.05,91.23,91.0,91.08,66100.0,59.8334,59.9517,59.8005,59.8531,66100.0
2011-04-07 10:00:00,91.1,91.21,91.08,91.18,75100.0,59.8662,59.9385,59.8531,59.9188,75100.0
2011-04-07 10:10:00,91.2,91.34,91.1,91.23,41900.0,59.932,60.024,59.8662,59.9517,41900.0
2011-04-07 10:20:00,91.23,91.5,91.17,91.2,55900.0,59.9517,60.1291,59.9122,59.932,55900.0
2011-04-07 10:30:00,91.16,91.17,90.34,90.66,112300.0,59.9057,59.9122,59.3668,59.5771,112300.0
2011-04-07 10:40:00,90.66,90.83,90.17,90.73,71000.0,59.5771,59.6888,59.2551,59.6231,71000.0
2011-04-07 10:50:00,90.7,90.99,90.65,90.75,40700.0,59.6034,59.794,59.5705,59.6362,40700.0
2011-04-07 11:00:00,90.71,90.95,90.65,90.88,45800.0,59.61,59.7677,59.5705,59.7217,45800.0
2011-04-07 11:10:00,90.9,91.02,90.65,90.65,22500.0,59.7348,59.8137,59.5705,59.5705,22500.0
2011-04-07 11:20:00,90.65,90.83,90.54,90.62,43300.0,59.5705,59.6888,59.4982,59.5508,43300.0
2011-04-07 11:30:00,90.63,90.67,90.24,90.38,93900.0,59.5574,59.5837,59.3011,59.3931,93900.0
2011-04-07 11:40:00,90.41,90.42,90.12,90.18,39400.0,59.4128,59.4194,59.2222,59.2617,39400.0
2011-04-07 11:50:00,90.18,90.53,90.13,90.5,41700.0,59.2617,59.4917,59.2288,59.472,41700.0
2011-04-07 12:00:00,90.51,90.59,90.39,90.55,52100.0,59.4785,59.5311,59.3997,59.5048,52100.0
2011-04-07 12:10:00,90.54,90.67,90.54,90.62,63300.0,59.4982,59.5837,59.4982,59.5508,63300.0
2011-04-07 12:20:00,90.59,90.62,90.43,90.56,26400.0,59.5311,59.5508,59.426,59.5114,26400.0
2011-04-07 12:30:00,90.54,90.75,90.54,90.63,23400.0,59.4982,59.6362,59.4982,59.5574,23400.0
2011-04-07 12:40:00,90.61,90.71,90.56,90.59,52800.0,59.5442,59.61,59.5114,59.5311,52800.0
2011-04-07 12:50:00,90.61,90.71,90.51,90.57,17300.0,59.5442,59.61,59.4785,59.518,17300.0
2011-04-07 13:00:00,90.57,90.81,90.52,90.78,20500.0,59.518,59.6757,59.4851,59.656,20500.0
2011-04-07 13:10:00,90.76,90.87,90.72,90.86,63900.0,59.6428,59.7151,59.6165,59.7085,63900.0
2011-04-07 13:20:00,90.86,91.2,90.82,91.16,37500.0,59.7085,59.932,59.6822,59.9057,37500.0
2011-04-07 13:30:00,91.15,91.21,91.08,91.15,40100.0,59.8991,59.9385,59.8531,59.8991,40100.0
2011-04-07 13:40:00,91.15,91.21,90.95,91.04,34900.0,59.8991,59.9385,59.7677,59.8268,34900.0
2011-04-07 13:50:00,91.05,91.14,90.96,90.99,23900.0,59.8334,59.8925,59.7742,59.794,23900.0
2011-04-07 14:00:00,91.01,91.09,90.94,91.01,38300.0,59.8071,59.8597,59.7611,59.8071,38300.0
2011-04-07 14:10:00,91.0,91.06,90.9,91.05,44300.0,59.8005,59.84,59.7348,59.8334,44300.0
2011-04-07 14:20:00,91.05,91.05,90.88,90.89,40800.0,59.8334,59.8334,59.7217,59.7282,40800.0
2011-04-07 14:30:00,90.89,90.99,90.83,90.9,32100.0,59.7282,59.794,59.6888,59.7348,32100.0
2011-04-07 14:40:00,90.85,91.12,90.84,91.09,25500.0,59.702,59.8794,59.6954,59.8597,25500.0
2011-04-07 14:50:00,91.06,91.34,91.04,91.33,48000.0,59.84,60.024,59.8268,60.0174,48000.0
2011-04-07 15:00:00,91.33,91.33,91.18,91.22,38300.0,60.0174,60.0174,59.9188,59.9451,38300.0
2011-04-07 15:10:00,91.22,91.37,91.16,91.33,45600.0,59.9451,60.0437,59.9057,60.0174,45600.0
2011-04-07 15:20:00,91.35,91.35,91.14,91.21,60800.0,60.0305,60.0305,59.8925,59.9385,60800.0
2011-04-07 15:30:00,91.21,91.29,91.08,91.26,60000.0,59.9385,59.9911,59.8531,59.9714,60000.0
2011-04-07 15:40:00,91.27,91.38,91.24,91.36,67700.0,59.978,60.0502,59.9582,60.0371,67700.0
2011-04-07 15:50:00,91.35,91.38,91.26,91.31,119100.0,60.0305,60.0502,59.9714,60.0042,119100.0
2011-04-08 09:30:00,92.1,92.25,91.78,92.15,120100.0,60.5234,60.622,60.3131,60.5563,120100.0
2011-04-08 09:40:00,92.15,92.22,91.71,91.83,102800.0,60.5563,60.6023,60.2671,60.346,102800.0
2011-04-08 09:50:00,91.84,92.13,91.79,91.98,172200.0,60.3525,60.5431,60.3197,60.4445,172200.0
2011-04-08 10:00:00,91.94,92.16,91.9,92.01,191500.0,60.4183,60.5628,60.392,60.4643,191500.0
2011-04-08 10:10:00,92.0,92.2,91.98,92.2,73800.0,60.4577,60.5891,60.4445,60.5891,73800.0
2011-04-08 10:20:00,92.2,92.22,91.89,91.89,62100.0,60.5891,60.6023,60.3854,60.3854,62100.0
2011-04-08 10:30:00,91.92,92.06,91.85,92.05,36500.0,60.4051,60.4971,60.3591,60.4905,36500.0
2011-04-08 10:40:00,92.03,92.21,92.03,92.16,43700.0,60.4774,60.5957,60.4774,60.5628,43700.0
2011-04-08 10:50:00,92.16,92.2,91.94,91.99,89300.0,60.5628,60.5891,60.4183,60.4511,89300.0
2011-04-08 11:00:00,91.99,91.99,91.55,91.71,87300.0,60.4511,60.4511,60.162,60.2671,87300.0
2011-04-08 11:10:00,91.71,91.9,91.62,91.9,18900.0,60.2671,60.392,60.208,60.392,18900.0
2011-04-08 11:20:00,91.91,91.96,91.75,91.77,33700.0,60.3985,60.4314,60.2934,60.3065,33700.0
2011-04-08 11:30:00,91.75,91.95,91.64,91.89,28700.0,60.2934,60.4248,60.2211,60.3854,28700.0
2011-04-08 11:40:00,91.89,91.96,91.82,91.82,14700.0,60.3854,60.4314,60.3394,60.3394,14700.0
2011-04-08 11:50:00,91.82,91.87,91.8,91.8,11600.0,60.3394,60.3723,60.3262,60.3262,11600.0
2011-04-08 12:00:00,91.79,91.93,91.76,91.9,11100.0,60.3197,60.4117,60.3,60.392,11100.0
2011-04-08 12:10:00,91.88,91.96,91.85,91.85,14100.0,60.3788,60.4314,60.3591,60.3591,14100.0
2011-04-08 12:20:00,91.87,91.89,91.75,91.85,17300.0,60.3723,60.3854,60.2934,60.3591,17300.0
2011-04-08 12:30:00,91.82,91.9,91.81,91.89,8000.0,60.3394,60.392,60.3328,60.3854,8000.0
2011-04-08 12:40:00,91.88,91.96,91.87,91.9,18600.0,60.3788,60.4314,60.3723,60.392,18600.0
2011-04-08 12:50:00,91.89,91.94,91.72,91.78,36400.0,60.3854,60.4183,60.2737,60.3131,36400.0
2011-04-08 13:00:00,91.79,91.81,91.71,91.78,27700.0,60.3197,60.3328,60.2671,60.3131,27700.0
2011-04-08 13:10:00,91.78,91.86,91.73,91.83,28200.0,60.3131,60.3657,60.2802,60.346,28200.0
2011-04-08 13:20:00,91.85,91.9,91.68,91.73,32600.0,60.3591,60.392,60.2474,60.2802,32600.0
2011-04-08 13:30:00,91.73,91.78,91.62,91.69,14900.0,60.2802,60.3131,60.208,60.254,14900.0
2011-04-08 13:40:00,91.69,91.7,91.54,91.58,24200.0,60.254,60.2605,60.1554,60.1817,24200.0
2011-04-08 13:50:00,91.6,91.65,91.57,91.61,27300.0,60.1948,60.2277,60.1751,60.2014,27300.0
2011-04-08 14:00:00,91.62,91.71,91.6,91.64,13300.0,60.208,60.2671,60.1948,60.2211,13300.0
2011-04-08 14:10:00,91.63,91.7,91.49,91.59,42900.0,60.2145,60.2605,60.1225,60.1882,42900.0
2011-04-08 14:20:00,91.66,91.69,91.45,91.67,27200.0,60.2342,60.254,60.0962,60.2408,27200.0
2011-04-08 14:30:00,91.69,91.74,91.6,91.65,35400.0,60.254,60.2868,60.1948,60.2277,35400.0
2011-04-08 14:40:00,91.65,91.69,91.21,91.23,83500.0,60.2277,60.254,59.9385,59.9517,83500.0
2011-04-08 14:50:00,91.22,91.22,90.96,91.04,75800.0,59.9451,59.9451,59.7742,59.8268,75800.0
2011-04-08 15:00:00,91.04,91.11,90.98,91.03,68800.0,59.8268,59.8728,59.7874,59.8202,68800.0
2011-04-08 15:10:00,91.04,91.07,90.94,91.06,41900.0,59.8268,59.8465,59.7611,59.84,41900.0
2011-04-08 15:20:00,91.06,91.1,90.98,91.08,48000.0,59.84,59.8662,59.7874,59.8531,48000.0
2011-04-08 15:30:00,91.07,91.13,90.99,91.11,58300.0,59.8465,59.886,59.794,59.8728,58300.0
2011-04-08 15:40:00,91.1,91.3,91.06,91.28,82100.0,59.8662,59.9977,59.84,59.9845,82100.0
2011-04-08 15:50:00,91.28,91.43,91.22,91.39,96700.0,59.9845,60.0831,59.9451,60.0568,96700.0
2011-04-11 09:30:00,91.28,91.34,90.67,90.68,152000.0,59.9845,60.024,59.5837,59.5902,152000.0
2011-04-11 09:40:00,90.69,91.15,90.5,91.15,85600.0,59.5968,59.8991,59.472,59.8991,85600.0
2011-04-11 09:50:00,91.15,91.3,91.11,91.13,61100.0,59.8991,59.9977,59.8728,59.886,61100.0
2011-04-11 10:00:00,91.17,91.4,91.11,91.25,49000.0,59.9122,60.0634,59.8728,59.9648,49000.0
2011-04-11 10:10:00,91.25,91.37,90.99,91.05,63700.0,59.9648,60.0437,59.794,59.8334,63700.0
2011-04-11 10:20:00,91.06,91.08,90.84,90.94,39100.0,59.84,59.8531,59.6954,59.7611,39100.0
2011-04-11 10:30:00,90.96,91.08,90.81,90.99,29000.0,59.7742,59.8531,59.6757,59.794,29000.0
2011-04-11 10:40:00,91.0,91.34,90.88,91.32,39300.0,59.8005,60.024,59.7217,60.0108,39300.0
2011-04-11 10:50:00,91.36,91.49,91.27,91.3,31700.0,60.0371,60.1225,59.978,59.9977,31700.0
2011-04-11 11:00:00,91.3,91.43,91.18,91.4,30000.0,59.9977,60.0831,59.9188,60.0634,30000.0
2011-04-11 11:10:00,91.4,91.43,91.22,91.4,18800.0,60.0634,60.0831,59.9451,60.0634,18800.0
2011-04-11 11:20:00,91.4,91.45,91.29,91.39,36300.0,60.0634,60.0962,59.9911,60.0568,36300.0
2011-04-11 11:30:00,91.4,91.47,91.31,91.38,29900.0,60.0634,60.1094,60.0042,60.0502,29900.0
2011-04-11 11:40:00,91.36,91.49,91.34,91.37,34600.0,60.0371,60.1225,60.024,60.0437,34600.0
2011-04-11 11:50:00,91.38,91.49,91.32,91.33,43800.0,60.0502,60.1225,60.0108,60.0174,43800.0
2011-04-11 12:00:00,91.32,91.37,91.21,91.26,22000.0,60.0108,60.0437,59.9385,59.9714,22000.0
2011-04-11 12:10:00,91.27,91.28,91.04,91.09,27800.0,59.978,59.9845,59.8268,59.8597,27800.0
2011-04-11 12:20:00,91.08,91.24,91.0,91.01,21900.0,59.8531,59.9582,59.8005,59.8071,21900.0
2011-04-11 12:30:00,91.02,91.06,90.68,90.77,66200.0,59.8137,59.84,59.5902,59.6494,66200.0
2011-04-11 12:40:00,90.77,90.77,90.5,90.52,30600.0,59.6494,59.6494,59.472,59.4851,30600.0
2011-04-11 12:50:00,90.52,90.67,90.5,90.5,30300.0,59.4851,59.5837,59.472,59.472,30300.0
2011-04-11 13:00:00,90.5,90.69,90.5,90.55,36300.0,59.472,59.5968,59.472,59.5048,36300.0
2011-04-11 13:10:00,90.55,90.57,90.31,90.35,35100.0,59.5048,59.518,59.3471,59.3734,35100.0
2011-04-11 13:20:00,90.35,90.42,90.3,90.33,36300.0,59.3734,59.4194,59.3405,59.3602,36300.0
2011-04-11 13:30:00,90.3,90.31,90.17,90.17,26100.0,59.3405,59.3471,59.2551,59.2551,26100.0
2011-04-11 13:40:00,90.18,90.26,90.13,90.15,34000.0,59.2617,59.3142,59.2288,59.242,34000.0
2011-04-11 13:50:00,90.16,90.34,90.11,90.22,63400.0,59.2485,59.3668,59.2157,59.288,63400.0
2011-04-11 14:00:00,90.22,90.31,90.18,90.25,38400.0,59.288,59.3471,59.2617,59.3077,38400.0
2011-04-11 14:10:00,90.24,90.28,90.2,90.24,36300.0,59.3011,59.3274,59.2748,59.3011,36300.0
2011-04-11 14:20:00,90.24,90.27,90.11,90.11,43200.0,59.3011,59.3208,59.2157,59.2157,43200.0
2011-04-11 14:30:00,90.12,90.13,89.67,89.68,74800.0,59.2222,59.2288,58.9265,58.9331,74800.0
2011-04-11 14:40:00,89.69,89.69,89.3,89.36,112400.0,58.9397,58.9397,58.6834,58.7228,112400.0
2011-04-11 14:50:00,89.36,89.58,89.28,89.34,76600.0,58.7228,58.8674,58.6702,58.7097,76600.0
2011-04-11 15:00:00,89.35,89.38,89.02,89.13,103800.0,58.7162,58.736,58.4994,58.5717,103800.0
2011-04-11 15:10:00,89.14,89.14,88.9,89.04,131700.0,58.5782,58.5782,58.4205,58.5125,131700.0
2011-04-11 15:20:00,89.04,89.23,89.0,89.0,111200.0,58.5125,58.6374,58.4862,58.4862,111200.0
2011-04-11 15:30:00,89.0,89.13,89.0,89.03,120800.0,58.4862,58.5717,58.4862,58.5059,120800.0
2011-04-11 15:40:00,89.03,89.23,89.0,89.2,272500.0,58.5059,58.6374,58.4862,58.6177,272500.0
2011-04-11 15:50:00,89.22,89.26,89.11,89.19,302600.0,58.6308,58.6571,58.5585,58.6111,302600.0
2011-04-12 09:30:00,87.92,88.24,86.71,86.73,254500.0,57.7765,57.9868,56.9814,56.9945,254500.0
2011-04-12 09:40:00,86.76,87.07,86.71,86.87,128700.0,57.0142,57.2179,56.9814,57.0865,128700.0
2011-04-12 09:50:00,86.89,87.11,86.78,86.92,113300.0,57.0996,57.2442,57.0274,57.1194,113300.0
2011-04-12 10:00:00,86.92,86.92,86.13,86.23,176200.0,57.1194,57.1194,56.6002,56.6659,176200.0
2011-04-12 10:10:00,86.16,86.32,86.1,86.22,138700.0,56.6199,56.7251,56.5805,56.6594,138700.0
2011-04-12 10:20:00,86.2,86.32,85.92,86.32,158100.0,56.6462,56.7251,56.4622,56.7251,158100.0
2011-04-12 10:30:00,86.29,86.31,85.99,86.12,83300.0,56.7054,56.7185,56.5082,56.5936,83300.0
2011-04-12 10:40:00,86.14,86.54,86.14,86.4,186800.0,56.6068,56.8696,56.6068,56.7776,186800.0
2011-04-12 10:50:00,86.43,86.44,85.89,85.96,115500.0,56.7974,56.8039,56.4425,56.4885,115500.0
2011-04-12 11:00:00,85.98,85.99,85.75,85.8,108700.0,56.5016,56.5082,56.3505,56.3834,108700.0
2011-04-12 11:10:00,85.8,86.17,85.73,86.0,212000.0,56.3834,56.6265,56.3374,56.5148,212000.0
2011-04-12 11:20:00,86.0,86.08,85.81,85.95,165800.0,56.5148,56.5674,56.3899,56.4819,165800.0
2011-04-12 11:30:00,85.93,86.22,85.93,86.15,57200.0,56.4688,56.6594,56.4688,56.6134,57200.0
2011-04-12 11:40:00,86.11,86.13,85.94,86.02,56200.0,56.5871,56.6002,56.4754,56.5279,56200.0
2011-04-12 11:50:00,85.99,86.08,85.72,85.75,87800.0,56.5082,56.5674,56.3308,56.3505,87800.0
2011-04-12 12:00:00,85.74,86.09,85.74,86.08,74100.0,56.3439,56.5739,56.3439,56.5674,74100.0
2011-04-12 12:10:00,86.09,86.09,85.8,85.81,24900.0,56.5739,56.5739,56.3834,56.3899,24900.0
2011-04-12 12:20:00,85.83,86.0,85.75,85.96,60500.0,56.4031,56.5148,56.3505,56.4885,60500.0
2011-04-12 12:30:00,85.96,85.97,85.82,85.9,47900.0,56.4885,56.4951,56.3965,56.4491,47900.0
2011-04-12 12:40:00,85.9,86.2,85.88,86.13,41900.0,56.4491,56.6462,56.4359,56.6002,41900.0
2011-04-12 12:50:00,86.13,86.45,86.1,86.22,67100.0,56.6002,56.8105,56.5805,56.6594,67100.0
2011-04-12 13:00:00,86.18,86.33,86.1,86.22,74800.0,56.6331,56.7316,56.5805,56.6594,74800.0
2011-04-12 13:10:00,86.21,86.26,86.05,86.06,50200.0,56.6528,56.6856,56.5476,56.5542,50200.0
2011-04-12 13:20:00,86.07,86.08,85.92,85.96,48700.0,56.5608,56.5674,56.4622,56.4885,48700.0
2011-04-12 13:30:00,85.95,86.3,85.95,86.24,125800.0,56.4819,56.7119,56.4819,56.6725,125800.0
2011-04-12 13:40:00,86.24,86.6,86.1,86.52,33800.0,56.6725,56.9091,56.5805,56.8565,33800.0
2011-04-12 13:50:00,86.55,86.55,86.36,86.45,100200.0,56.8762,56.8762,56.7514,56.8105,100200.0
2011-04-12 14:00:00,86.45,86.57,86.34,86.53,75600.0,56.8105,56.8894,56.7382,56.8631,75600.0
2011-04-12 14:10:00,86.53,86.53,86.35,86.35,56200.0,56.8631,56.8631,56.7448,56.7448,56200.0
2011-04-12 14:20:00,86.36,86.74,86.36,86.66,66700.0,56.7514,57.0011,56.7514,56.9485,66700.0
2011-04-12 14:30:00,86.66,86.74,86.25,86.27,154500.0,56.9485,57.0011,56.6791,56.6922,154500.0
2011-04-12 14:40:00,86.27,86.37,86.1,86.14,94300.0,56.6922,56.7579,56.5805,56.6068,94300.0
2011-04-12 14:50:00,86.13,86.26,86.11,86.15,54100.0,56.6002,56.6856,56.5871,56.6134,54100.0
2011-04-12 15:00:00,86.14,86.16,85.97,86.02,113100.0,56.6068,56.6199,56.4951,56.5279,113100.0
2011-04-12 15:10:00,86.02,86.03,85.95,86.01,116000.0,56.5279,56.5345,56.4819,56.5214,116000.0
2011-04-12 15:20:00,86.01,86.01,85.75,85.77,106100.0,56.5214,56.5214,56.3505,56.3636,106100.0
2011-04-12 15:30:00,85.78,85.91,85.59,85.89,160600.0,56.3702,56.4556,56.2454,56.4425,160600.0
2011-04-12 15:40:00,85.9,86.0,85.83,85.96,160200.0,56.4491,56.5148,56.4031,56.4885,160200.0
2011-04-12 15:50:00,85.96,86.09,85.91,86.0,222000.0,56.4885,56.5739,56.4556,56.5148,222000.0
2011-04-13 09:30:00,87.16,87.76,87.0,87.4,189100.0,57.2771,57.6714,57.1719,57.4348,189100.0
2011-04-13 09:40:00,87.41,87.62,86.89,87.54,208500.0,57.4414,57.5794,57.0996,57.5268,208500.0
2011-04-13 09:50:00,87.49,87.88,87.42,87.61,153600.0,57.4939,57.7502,57.4479,57.5728,153600.0
2011-04-13 10:00:00,87.58,87.73,87.2,87.21,174000.0,57.5531,57.6517,57.3034,57.3099,174000.0
2011-04-13 10:10:00,87.21,87.69,87.2,87.6,63600.0,57.3099,57.6254,57.3034,57.5662,63600.0
2011-04-13 10:20:00,87.57,87.65,87.2,87.31,94100.0,57.5465,57.5991,57.3034,57.3757,94100.0
2011-04-13 10:30:00,87.31,87.54,87.15,87.16,95500.0,57.3757,57.5268,57.2705,57.2771,95500.0
2011-04-13 10:40:00,87.18,87.71,87.08,87.69,129300.0,57.2902,57.6385,57.2245,57.6254,129300.0
2011-04-13 10:50:00,87.69,87.97,87.59,87.93,228300.0,57.6254,57.8094,57.5597,57.7831,228300.0
2011-04-13 11:00:00,87.93,88.2,87.71,88.2,91400.0,57.7831,57.9605,57.6385,57.9605,91400.0
2011-04-13 11:10:00,88.2,88.2,87.9,87.9,56900.0,57.9605,57.9605,57.7634,57.7634,56900.0
2011-04-13 11:20:00,87.9,88.0,87.61,87.7,38900.0,57.7634,57.8291,57.5728,57.6319,38900.0
2011-04-13 11:30:00,87.66,87.79,87.52,87.55,38200.0,57.6057,57.6911,57.5137,57.5334,38200.0
2011-04-13 11:40:00,87.54,87.62,87.45,87.52,37800.0,57.5268,57.5794,57.4677,57.5137,37800.0
2011-04-13 11:50:00,87.52,87.57,87.18,87.24,63500.0,57.5137,57.5465,57.2902,57.3297,63500.0
2011-04-13 12:00:00,87.22,87.45,87.07,87.45,77600.0,57.3165,57.4677,57.2179,57.4677,77600.0
2011-04-13 12:10:00,87.45,87.7,87.45,87.62,32200.0,57.4677,57.6319,57.4677,57.5794,32200.0
2011-04-13 12:20:00,87.63,87.68,87.45,87.48,75500.0,57.5859,57.6188,57.4677,57.4874,75500.0
2011-04-13 12:30:00,87.48,87.49,87.0,87.09,87100.0,57.4874,57.4939,57.1719,57.2311,87100.0
2011-04-13 12:40:00,87.1,87.28,87.0,87.04,92400.0,57.2377,57.3559,57.1719,57.1982,92400.0
2011-04-13 12:50:00,87.04,87.07,86.95,86.97,47800.0,57.1982,57.2179,57.1391,57.1522,47800.0
2011-04-13 13:00:00,87.0,87.06,86.87,86.89,80500.0,57.1719,57.2114,57.0865,57.0996,80500.0
2011-04-13 13:10:00,86.91,87.11,86.91,87.0,47800.0,57.1128,57.2442,57.1128,57.1719,47800.0
2011-04-13 13:20:00,87.0,87.23,86.98,87.22,65200.0,57.1719,57.3231,57.1588,57.3165,65200.0
2011-04-13 13:30:00,87.22,87.3,87.05,87.09,23400.0,57.3165,57.3691,57.2048,57.2311,23400.0
2011-04-13 13:40:00,87.1,87.27,87.03,87.26,32700.0,57.2377,57.3494,57.1917,57.3428,32700.0
2011-04-13 13:50:00,87.27,87.27,87.16,87.22,49900.0,57.3494,57.3494,57.2771,57.3165,49900.0
2011-04-13 14:00:00,87.21,87.39,87.21,87.32,33100.0,57.3099,57.4282,57.3099,57.3822,33100.0
2011-04-13 14:10:00,87.33,87.38,87.18,87.26,35200.0,57.3888,57.4217,57.2902,57.3428,35200.0
2011-04-13 14:20:00,87.27,87.62,87.19,87.61,41200.0,57.3494,57.5794,57.2968,57.5728,41200.0
2011-04-13 14:30:00,87.6,87.74,87.5,87.55,52800.0,57.5662,57.6582,57.5005,57.5334,52800.0
2011-04-13 14:40:00,87.56,87.85,87.56,87.83,55300.0,57.5399,57.7305,57.5399,57.7174,55300.0
2011-04-13 14:50:00,87.83,87.97,87.83,87.87,53700.0,57.7174,57.8094,57.7174,57.7437,53700.0
2011-04-13 15:00:00,87.89,88.0,87.88,87.92,64000.0,57.7568,57.8291,57.7502,57.7765,64000.0
2011-04-13 15:10:00,87.93,87.98,87.72,87.77,79800.0,57.7831,57.8159,57.6451,57.6779,79800.0
2011-04-13 15:20:00,87.78,87.82,87.72,87.78,74500.0,57.6845,57.7108,57.6451,57.6845,74500.0
2011-04-13 15:30:00,87.79,87.87,87.68,87.84,132800.0,57.6911,57.7437,57.6188,57.7239,132800.0
2011-04-13 15:40:00,87.83,87.91,87.8,87.86,162800.0,57.7174,57.7699,57.6977,57.7371,162800.0
2011-04-13 15:50:00,87.87,87.9,87.69,87.73,212700.0,57.7437,57.7634,57.6254,57.6517,212700.0
2011-04-14 09:30:00,87.32,87.32,86.8,86.95,118300.0,57.3822,57.3822,57.0405,57.1391,118300.0
2011-04-14 09:40:00,86.99,87.63,86.96,87.13,225600.0,57.1654,57.5859,57.1457,57.2574,225600.0
2011-04-14 09:50:00,87.13,87.41,86.76,87.12,228400.0,57.2574,57.4414,57.0142,57.2508,228400.0
2011-04-14 10:00:00,87.08,87.33,86.92,87.31,88000.0,57.2245,57.3888,57.1194,57.3757,88000.0
2011-04-14 10:10:00,87.31,87.5,87.14,87.44,40100.0,57.3757,57.5005,57.2639,57.4611,40100.0
2011-04-14 10:20:00,87.4,87.53,87.07,87.07,90400.0,57.4348,57.5202,57.2179,57.2179,90400.0
2011-04-14 10:30:00,87.1,87.75,87.09,87.75,159700.0,57.2377,57.6648,57.2311,57.6648,159700.0
2011-04-14 10:40:00,87.73,87.79,87.32,87.54,236100.0,57.6517,57.6911,57.3822,57.5268,236100.0
2011-04-14 10:50:00,87.54,87.55,87.13,87.13,60000.0,57.5268,57.5334,57.2574,57.2574,60000.0
2011-04-14 11:00:00,87.14,87.19,87.02,87.04,105700.0,57.2639,57.2968,57.1851,57.1982,105700.0
2011-04-14 11:10:00,87.05,87.09,86.8,86.87,77300.0,57.2048,57.2311,57.0405,57.0865,77300.0
2011-04-14 11:20:00,86.85,87.13,86.85,87.11,164400.0,57.0734,57.2574,57.0734,57.2442,164400.0
2011-04-14 11:30:00,87.12,87.28,87.05,87.14,72600.0,57.2508,57.3559,57.2048,57.2639,72600.0
2011-04-14 11:40:00,87.14,87.14,86.94,87.01,51800.0,57.2639,57.2639,57.1325,57.1785,51800.0
2011-04-14 11:50:00,87.0,87.09,86.89,87.06,38600.0,57.1719,57.2311,57.0996,57.2114,38600.0
2011-04-14 12:00:00,87.03,87.17,87.02,87.02,22400.0,57.1917,57.2837,57.1851,57.1851,22400.0
2011-04-14 12:10:00,87.02,87.22,87.02,87.21,23700.0,57.1851,57.3165,57.1851,57.3099,23700.0
2011-04-14 12:20:00,87.23,87.33,87.19,87.33,19500.0,57.3231,57.3888,57.2968,57.3888,19500.0
2011-04-14 12:30:00,87.35,87.73,87.34,87.72,29600.0,57.4019,57.6517,57.3954,57.6451,29600.0
2011-04-14 12:40:00,87.72,87.73,87.49,87.49,25800.0,57.6451,57.6517,57.4939,57.4939,25800.0
2011-04-14 12:50:00,87.48,87.68,87.39,87.6,30000.0,57.4874,57.6188,57.4282,57.5662,30000.0
2011-04-14 13:00:00,87.6,87.75,87.57,87.73,58100.0,57.5662,57.6648,57.5465,57.6517,58100.0
2011-04-14 13:10:00,87.7,87.7,87.58,87.61,20400.0,57.6319,57.6319,57.5531,57.5728,20400.0
2011-04-14 13:20:00,87.62,87.7,87.56,87.68,19300.0,57.5794,57.6319,57.5399,57.6188,19300.0
2011-04-14 13:30:00,87.68,87.68,87.54,87.57,18200.0,57.6188,57.6188,57.5268,57.5465,18200.0
2011-04-14 13:40:00,87.56,87.58,87.41,87.46,31600.0,57.5399,57.5531,57.4414,57.4742,31600.0
2011-04-14 13:50:00,87.47,87.49,87.32,87.34,19000.0,57.4808,57.4939,57.3822,57.3954,19000.0
2011-04-14 14:00:00,87.35,87.6,87.33,87.58,30700.0,57.4019,57.5662,57.3888,57.5531,30700.0
2011-04-14 14:10:00,87.59,87.71,87.54,87.68,48000.0,57.5597,57.6385,57.5268,57.6188,48000.0
2011-04-14 14:20:00,87.7,87.75,87.6,87.71,39500.0,57.6319,57.6648,57.5662,57.6385,39500.0
2011-04-14 14:30:00,87.71,87.77,87.64,87.64,22800.0,57.6385,57.6779,57.5925,57.5925,22800.0
2011-04-14 14:40:00,87.65,87.68,87.62,87.66,51300.0,57.5991,57.6188,57.5794,57.6057,51300.0
2011-04-14 14:50:00,87.65,87.84,87.65,87.82,71900.0,57.5991,57.7239,57.5991,57.7108,71900.0
2011-04-14 15:00:00,87.82,88.09,87.74,88.06,109200.0,57.7108,57.8882,57.6582,57.8685,109200.0
2011-04-14 15:10:00,88.06,88.13,88.01,88.06,140300.0,57.8685,57.9145,57.8357,57.8685,140300.0
2011-04-14 15:20:00,88.04,88.05,87.9,87.92,54300.0,57.8554,57.8619,57.7634,57.7765,54300.0
2011-04-14 15:30:00,87.93,88.08,87.9,88.05,85300.0,57.7831,57.8817,57.7634,57.8619,85300.0
2011-04-14 15:40:00,88.03,88.1,87.79,87.88,119900.0,57.8488,57.8948,57.6911,57.7502,119900.0
2011-04-14 15:50:00,87.88,87.9,87.73,87.75,120600.0,57.7502,57.7634,57.6517,57.6648,120600.0
2011-04-15 09:30:00,88.15,89.18,87.77,87.78,367900.0,57.9277,58.6045,57.6779,57.6845,367900.0
2011-04-15 09:40:00,87.78,87.86,87.28,87.45,61400.0,57.6845,57.7371,57.3559,57.4677,61400.0
2011-04-15 09:50:00,87.45,87.89,87.21,87.51,261000.0,57.4677,57.7568,57.3099,57.5071,261000.0
2011-04-15 10:00:00,87.53,87.74,87.53,87.65,134600.0,57.5202,57.6582,57.5202,57.5991,134600.0
2011-04-15 10:10:00,87.64,87.7,87.36,87.42,88700.0,57.5925,57.6319,57.4085,57.4479,88700.0
2011-04-15 10:20:00,87.47,87.63,87.3,87.5,62800.0,57.4808,57.5859,57.3691,57.5005,62800.0
2011-04-15 10:30:00,87.45,87.65,87.27,87.29,78000.0,57.4677,57.5991,57.3494,57.3625,78000.0
2011-04-15 10:40:00,87.3,87.48,87.26,87.43,81300.0,57.3691,57.4874,57.3428,57.4545,81300.0
2011-04-15 10:50:00,87.43,87.54,87.31,87.37,68900.0,57.4545,57.5268,57.3757,57.4151,68900.0
2011-04-15 11:00:00,87.41,87.43,87.21,87.25,57800.0,57.4414,57.4545,57.3099,57.3362,57800.0
2011-04-15 11:10:00,87.27,87.27,87.08,87.27,41600.0,57.3494,57.3494,57.2245,57.3494,41600.0
2011-04-15 11:20:00,87.28,87.44,87.23,87.31,91300.0,57.3559,57.4611,57.3231,57.3757,91300.0
2011-04-15 11:30:00,87.33,87.39,87.23,87.23,75500.0,57.3888,57.4282,57.3231,57.3231,75500.0
2011-04-15 11:40:00,87.24,87.29,87.15,87.17,41600.0,57.3297,57.3625,57.2705,57.2837,41600.0
2011-04-15 11:50:00,87.18,87.36,87.17,87.36,59100.0,57.2902,57.4085,57.2837,57.4085,59100.0
2011-04-15 12:00:00,87.33,87.43,87.25,87.38,80700.0,57.3888,57.4545,57.3362,57.4217,80700.0
2011-04-15 12:10:00,87.39,87.58,87.39,87.51,77600.0,57.4282,57.5531,57.4282,57.5071,77600.0
2011-04-15 12:20:00,87.53,87.56,87.49,87.53,37100.0,57.5202,57.5399,57.4939,57.5202,37100.0
2011-04-15 12:30:00,87.52,87.57,87.51,87.53,45900.0,57.5137,57.5465,57.5071,57.5202,45900.0
2011-04-15 12:40:00,87.53,87.6,87.5,87.54,43100.0,57.5202,57.5662,57.5005,57.5268,43100.0
2011-04-15 12:50:00,87.53,87.64,87.49,87.62,44300.0,57.5202,57.5925,57.4939,57.5794,44300.0
2011-04-15 13:00:00,87.61,87.8,87.61,87.76,38300.0,57.5728,57.6977,57.5728,57.6714,38300.0
2011-04-15 13:10:00,87.75,87.98,87.73,87.98,65200.0,57.6648,57.8159,57.6517,57.8159,65200.0
2011-04-15 13:20:00,87.98,87.98,87.71,87.75,53300.0,57.8159,57.8159,57.6385,57.6648,53300.0
2011-04-15 13:30:00,87.75,87.76,87.65,87.73,29100.0,57.6648,57.6714,57.5991,57.6517,29100.0
2011-04-15 13:40:00,87.72,87.8,87.71,87.79,36700.0,57.6451,57.6977,57.6385,57.6911,36700.0
2011-04-15 13:50:00,87.8,87.86,87.62,87.65,55700.0,57.6977,57.7371,57.5794,57.5991,55700.0
2011-04-15 14:00:00,87.66,87.75,87.62,87.73,38800.0,57.6057,57.6648,57.5794,57.6517,38800.0
2011-04-15 14:10:00,87.73,87.88,87.66,87.81,39200.0,57.6517,57.7502,57.6057,57.7042,39200.0
2011-04-15 14:20:00,87.81,87.82,87.73,87.75,37100.0,57.7042,57.7108,57.6517,57.6648,37100.0
2011-04-15 14:30:00,87.77,87.79,87.7,87.74,44300.0,57.6779,57.6911,57.6319,57.6582,44300.0
2011-04-15 14:40:00,87.75,87.83,87.74,87.74,51500.0,57.6648,57.7174,57.6582,57.6582,51500.0
2011-04-15 14:50:00,87.73,87.73,87.6,87.64,54100.0,57.6517,57.6517,57.5662,57.5925,54100.0
2011-04-15 15:00:00,87.63,87.78,87.6,87.74,34300.0,57.5859,57.6845,57.5662,57.6582,34300.0
2011-04-15 15:10:00,87.74,87.74,87.42,87.5,74600.0,57.6582,57.6582,57.4479,57.5005,74600.0
2011-04-15 15:20:00,87.48,87.54,87.41,87.52,44400.0,57.4874,57.5268,57.4414,57.5137,44400.0
2011-04-15 15:30:00,87.54,87.69,87.54,87.68,68800.0,57.5268,57.6254,57.5268,57.6188,68800.0
2011-04-15 15:40:00,87.67,87.83,87.67,87.79,120100.0,57.6122,57.7174,57.6122,57.6911,120100.0
2011-04-15 15:50:00,87.78,87.85,87.72,87.82,131400.0,57.6845,57.7305,57.6451,57.7108,131400.0
2011-04-18 09:30:00,86.6,86.6,85.65,86.26,127100.0,56.9091,56.9091,56.2848,56.6856,127100.0
2011-04-18 09:40:00,86.27,86.59,86.02,86.42,88300.0,56.6922,56.9025,56.5279,56.7908,88300.0
2011-04-18 09:50:00,86.37,86.64,86.14,86.32,64700.0,56.7579,56.9354,56.6068,56.7251,64700.0
2011-04-18 10:00:00,86.32,86.32,85.52,85.71,134400.0,56.7251,56.7251,56.1994,56.3242,134400.0
2011-04-18 10:10:00,85.7,85.72,85.14,85.19,133600.0,56.3176,56.3308,55.9496,55.9825,133600.0
2011-04-18 10:20:00,85.16,85.52,85.15,85.52,77600.0,55.9628,56.1994,55.9562,56.1994,77600.0
2011-04-18 10:30:00,85.49,85.83,85.41,85.77,83500.0,56.1796,56.4031,56.1271,56.3636,83500.0
2011-04-18 10:40:00,85.73,85.85,85.57,85.6,54800.0,56.3374,56.4162,56.2322,56.2519,54800.0
2011-04-18 10:50:00,85.56,85.75,85.37,85.4,69000.0,56.2256,56.3505,56.1008,56.1205,69000.0
2011-04-18 11:00:00,85.38,85.5,85.2,85.34,83500.0,56.1074,56.1862,55.9891,56.0811,83500.0
2011-04-18 11:10:00,85.36,86.02,85.29,85.78,67800.0,56.0942,56.5279,56.0482,56.3702,67800.0
2011-04-18 11:20:00,85.79,86.02,85.79,85.85,64000.0,56.3768,56.5279,56.3768,56.4162,64000.0
2011-04-18 11:30:00,85.88,86.06,85.66,86.0,52100.0,56.4359,56.5542,56.2914,56.5148,52100.0
2011-04-18 11:40:00,86.0,86.07,85.9,86.03,45600.0,56.5148,56.5608,56.4491,56.5345,45600.0
2011-04-18 11:50:00,86.04,86.17,85.97,86.01,32500.0,56.5411,56.6265,56.4951,56.5214,32500.0
2011-04-18 12:00:00,86.0,86.07,85.88,85.98,48900.0,56.5148,56.5608,56.4359,56.5016,48900.0
2011-04-18 12:10:00,85.98,85.99,85.86,85.92,14900.0,56.5016,56.5082,56.4228,56.4622,14900.0
2011-04-18 12:20:00,85.91,85.91,85.68,85.87,38000.0,56.4556,56.4556,56.3045,56.4294,38000.0
2011-04-18 12:30:00,85.86,85.97,85.85,85.95,15200.0,56.4228,56.4951,56.4162,56.4819,15200.0
2011-04-18 12:40:00,85.94,85.98,85.85,85.92,35500.0,56.4754,56.5016,56.4162,56.4622,35500.0
2011-04-18 12:50:00,85.9,85.95,85.83,85.89,22500.0,56.4491,56.4819,56.4031,56.4425,22500.0
2011-04-18 13:00:00,85.9,86.02,85.84,85.98,16600.0,56.4491,56.5279,56.4096,56.5016,16600.0
2011-04-18 13:10:00,85.96,86.05,85.86,85.95,24900.0,56.4885,56.5476,56.4228,56.4819,24900.0
2011-04-18 13:20:00,85.95,85.97,85.8,85.8,17600.0,56.4819,56.4951,56.3834,56.3834,17600.0
2011-04-18 13:30:00,85.77,85.86,85.73,85.79,47400.0,56.3636,56.4228,56.3374,56.3768,47400.0
2011-04-18 13:40:00,85.8,85.86,85.68,85.71,25100.0,56.3834,56.4228,56.3045,56.3242,25100.0
2011-04-18 13:50:00,85.68,85.81,85.66,85.7,37400.0,56.3045,56.3899,56.2914,56.3176,37400.0
2011-04-18 14:00:00,85.69,85.79,85.5,85.52,40400.0,56.3111,56.3768,56.1862,56.1994,40400.0
2011-04-18 14:10:00,85.53,85.72,85.51,85.6,45200.0,56.2059,56.3308,56.1928,56.2519,45200.0
2011-04-18 14:20:00,85.62,85.68,85.55,85.57,30400.0,56.2651,56.3045,56.2191,56.2322,30400.0
2011-04-18 14:30:00,85.57,86.0,85.57,86.0,60000.0,56.2322,56.5148,56.2322,56.5148,60000.0
2011-04-18 14:40:00,86.01,86.29,85.88,86.29,60400.0,56.5214,56.7054,56.4359,56.7054,60400.0
2011-04-18 14:50:00,86.3,86.47,86.22,86.39,41500.0,56.7119,56.8236,56.6594,56.7711,41500.0
2011-04-18 15:00:00,86.39,86.47,86.27,86.29,63600.0,56.7711,56.8236,56.6922,56.7054,63600.0
2011-04-18 15:10:00,86.29,86.43,86.16,86.43,54100.0,56.7054,56.7974,56.6199,56.7974,54100.0
2011-04-18 15:20:00,86.44,86.54,86.17,86.18,47200.0,56.8039,56.8696,56.6265,56.6331,47200.0
2011-04-18 15:30:00,86.2,86.39,86.19,86.2,74300.0,56.6462,56.7711,56.6396,56.6462,74300.0
2011-04-18 15:40:00,86.19,86.19,86.03,86.11,88000.0,56.6396,56.6396,56.5345,56.5871,88000.0
2011-04-18 15:50:00,86.12,86.21,86.03,86.17,151700.0,56.5936,56.6528,56.5345,56.6265,151700.0
2011-04-19 09:30:00,86.15,86.49,85.92,86.25,90900.0,56.6134,56.8368,56.4622,56.6791,90900.0
2011-04-19 09:40:00,86.28,86.5,86.1,86.22,66300.0,56.6988,56.8434,56.5805,56.6594,66300.0
2011-04-19 09:50:00,86.22,86.33,85.84,86.24,91200.0,56.6594,56.7316,56.4096,56.6725,91200.0
2011-04-19 10:00:00,86.22,86.25,85.93,86.06,91800.0,56.6594,56.6791,56.4688,56.5542,91800.0
2011-04-19 10:10:00,86.06,86.64,86.06,86.6,106700.0,56.5542,56.9354,56.5542,56.9091,106700.0
2011-04-19 10:20:00,86.63,86.82,86.53,86.82,90600.0,56.9288,57.0536,56.8631,57.0536,90600.0
2011-04-19 10:30:00,86.81,86.82,86.52,86.52,88100.0,57.0471,57.0536,56.8565,56.8565,88100.0
2011-04-19 10:40:00,86.54,86.66,86.45,86.63,117000.0,56.8696,56.9485,56.8105,56.9288,117000.0
2011-04-19 10:50:00,86.63,86.7,86.5,86.51,83000.0,56.9288,56.9748,56.8434,56.8499,83000.0
2011-04-19 11:00:00,86.51,86.52,86.32,86.48,54900.0,56.8499,56.8565,56.7251,56.8302,54900.0
2011-04-19 11:10:00,86.49,86.58,86.22,86.23,64200.0,56.8368,56.8959,56.6594,56.6659,64200.0
2011-04-19 11:20:00,86.22,86.33,86.1,86.29,78200.0,56.6594,56.7316,56.5805,56.7054,78200.0
2011-04-19 11:30:00,86.27,86.67,86.2,86.62,45800.0,56.6922,56.9551,56.6462,56.9222,45800.0
2011-04-19 11:40:00,86.6,86.6,86.4,86.42,29800.0,56.9091,56.9091,56.7776,56.7908,29800.0
2011-04-19 11:50:00,86.4,86.59,86.3,86.57,61000.0,56.7776,56.9025,56.7119,56.8894,61000.0
2011-04-19 12:00:00,86.57,86.72,86.5,86.72,52500.0,56.8894,56.9879,56.8434,56.9879,52500.0
2011-04-19 12:10:00,86.72,86.78,86.65,86.68,32300.0,56.9879,57.0274,56.9419,56.9616,32300.0
2011-04-19 12:20:00,86.67,86.67,86.6,86.66,53500.0,56.9551,56.9551,56.9091,56.9485,53500.0
2011-04-19 12:30:00,86.65,86.81,86.52,86.79,68300.0,56.9419,57.0471,56.8565,57.0339,68300.0
2011-04-19 12:40:00,86.81,86.81,86.69,86.7,115400.0,57.0471,57.0471,56.9682,56.9748,115400.0
2011-04-19 12:50:00,86.71,86.78,86.66,86.74,26900.0,56.9814,57.0274,56.9485,57.0011,26900.0
2011-04-19 13:00:00,86.77,86.95,86.72,86.89,54000.0,57.0208,57.1391,56.9879,57.0996,54000.0
2011-04-19 13:10:00,86.88,86.98,86.8,86.88,54300.0,57.0931,57.1588,57.0405,57.0931,54300.0
2011-04-19 13:20:00,86.88,87.02,86.87,86.94,57200.0,57.0931,57.1851,57.0865,57.1325,57200.0
2011-04-19 13:30:00,86.92,86.94,86.82,86.9,26700.0,57.1194,57.1325,57.0536,57.1062,26700.0
2011-04-19 13:40:00,86.9,87.13,86.88,87.11,95500.0,57.1062,57.2574,57.0931,57.2442,95500.0
2011-04-19 13:50:00,87.13,87.16,87.05,87.11,39000.0,57.2574,57.2771,57.2048,57.2442,39000.0
2011-04-19 14:00:00,87.11,87.18,87.05,87.12,44200.0,57.2442,57.2902,57.2048,57.2508,44200.0
2011-04-19 14:10:00,87.11,87.27,87.11,87.26,33500.0,57.2442,57.3494,57.2442,57.3428,33500.0
2011-04-19 14:20:00,87.25,87.25,86.8,86.86,47200.0,57.3362,57.3362,57.0405,57.0799,47200.0
2011-04-19 14:30:00,86.84,87.1,86.8,87.09,37600.0,57.0668,57.2377,57.0405,57.2311,37600.0
2011-04-19 14:40:00,87.1,87.14,86.97,86.97,31200.0,57.2377,57.2639,57.1522,57.1522,31200.0
2011-04-19 14:50:00,86.97,87.14,86.97,87.06,27800.0,57.1522,57.2639,57.1522,57.2114,27800.0
2011-04-19 15:00:00,87.06,87.1,86.99,87.01,41000.0,57.2114,57.2377,57.1654,57.1785,41000.0
2011-04-19 15:10:00,87.0,87.09,86.98,87.07,40600.0,57.1719,57.2311,57.1588,57.2179,40600.0
2011-04-19 15:20:00,87.06,87.06,86.95,87.02,56000.0,57.2114,57.2114,57.1391,57.1851,56000.0
2011-04-19 15:30:00,87.01,87.12,86.98,87.07,59700.0,57.1785,57.2508,57.1588,57.2179,59700.0
2011-04-19 15:40:00,87.07,87.08,86.85,86.87,137500.0,57.2179,57.2245,57.0734,57.0865,137500.0
2011-04-19 15:50:00,86.89,87.01,86.88,86.98,133700.0,57.0996,57.1785,57.0931,57.1588,133700.0
2011-04-20 09:30:00,88.47,88.7,88.0,88.22,105400.0,58.1379,58.2891,57.8291,57.9737,105400.0
2011-04-20 09:40:00,88.22,88.82,88.17,88.73,116000.0,57.9737,58.3679,57.9408,58.3088,116000.0
2011-04-20 09:50:00,88.76,88.77,88.19,88.37,85300.0,58.3285,58.3351,57.9539,58.0722,85300.0
2011-04-20 10:00:00,88.38,88.6,88.21,88.6,87400.0,58.0788,58.2234,57.9671,58.2234,87400.0
2011-04-20 10:10:00,88.61,88.8,88.43,88.73,66800.0,58.2299,58.3548,58.1117,58.3088,66800.0
2011-04-20 10:20:00,88.72,88.76,88.47,88.53,75800.0,58.3022,58.3285,58.1379,58.1774,75800.0
2011-04-20 10:30:00,88.57,88.97,88.55,88.96,62900.0,58.2037,58.4665,58.1905,58.4599,62900.0
2011-04-20 10:40:00,88.95,88.96,88.54,88.66,24700.0,58.4534,58.4599,58.1839,58.2628,24700.0
2011-04-20 10:50:00,88.64,88.92,88.59,88.72,95900.0,58.2497,58.4337,58.2168,58.3022,95900.0
2011-04-20 11:00:00,88.7,88.88,88.65,88.86,29900.0,58.2891,58.4074,58.2562,58.3942,29900.0
2011-04-20 11:10:00,88.83,88.89,88.7,88.76,25200.0,58.3745,58.4139,58.2891,58.3285,25200.0
2011-04-20 11:20:00,88.75,88.91,88.57,88.87,41700.0,58.3219,58.4271,58.2037,58.4008,41700.0
2011-04-20 11:30:00,88.9,88.99,88.75,88.81,36500.0,58.4205,58.4797,58.3219,58.3614,36500.0
2011-04-20 11:40:00,88.82,89.09,88.8,88.99,25800.0,58.3679,58.5454,58.3548,58.4797,25800.0
2011-04-20 11:50:00,88.99,89.1,88.94,89.0,38500.0,58.4797,58.5519,58.4468,58.4862,38500.0
2011-04-20 12:00:00,89.0,89.15,88.94,88.94,20500.0,58.4862,58.5848,58.4468,58.4468,20500.0
2011-04-20 12:10:00,88.95,89.01,88.91,88.99,16700.0,58.4534,58.4928,58.4271,58.4797,16700.0
2011-04-20 12:20:00,88.94,89.04,88.8,88.8,20500.0,58.4468,58.5125,58.3548,58.3548,20500.0
2011-04-20 12:30:00,88.81,88.98,88.79,88.87,34100.0,58.3614,58.4731,58.3482,58.4008,34100.0
2011-04-20 12:40:00,88.9,88.9,88.74,88.74,28200.0,58.4205,58.4205,58.3154,58.3154,28200.0
2011-04-20 12:50:00,88.75,88.8,88.67,88.69,16000.0,58.3219,58.3548,58.2694,58.2825,16000.0
2011-04-20 13:00:00,88.69,88.8,88.64,88.74,26500.0,58.2825,58.3548,58.2497,58.3154,26500.0
2011-04-20 13:10:00,88.77,88.79,88.69,88.77,27000.0,58.3351,58.3482,58.2825,58.3351,27000.0
2011-04-20 13:20:00,88.78,88.88,88.71,88.84,24400.0,58.3417,58.4074,58.2957,58.3811,24400.0
2011-04-20 13:30:00,88.82,88.88,88.78,88.84,17100.0,58.3679,58.4074,58.3417,58.3811,17100.0
2011-04-20 13:40:00,88.82,88.86,88.7,88.7,17500.0,58.3679,58.3942,58.2891,58.2891,17500.0
2011-04-20 13:50:00,88.71,88.84,88.68,88.8,31300.0,58.2957,58.3811,58.2759,58.3548,31300.0
2011-04-20 14:00:00,88.78,88.83,88.72,88.74,21900.0,58.3417,58.3745,58.3022,58.3154,21900.0
2011-04-20 14:10:00,88.76,88.89,88.73,88.81,33900.0,58.3285,58.4139,58.3088,58.3614,33900.0
2011-04-20 14:20:00,88.8,88.88,88.7,88.73,34900.0,58.3548,58.4074,58.2891,58.3088,34900.0
2011-04-20 14:30:00,88.74,88.91,88.7,88.9,40700.0,58.3154,58.4271,58.2891,58.4205,40700.0
2011-04-20 14:40:00,88.9,89.01,88.85,88.85,53400.0,58.4205,58.4928,58.3877,58.3877,53400.0
2011-04-20 14:50:00,88.86,88.91,88.78,88.8,42300.0,58.3942,58.4271,58.3417,58.3548,42300.0
2011-04-20 15:00:00,88.82,88.96,88.76,88.96,40800.0,58.3679,58.4599,58.3285,58.4599,40800.0
2011-04-20 15:10:00,88.94,89.04,88.89,88.96,53500.0,58.4468,58.5125,58.4139,58.4599,53500.0
2011-04-20 15:20:00,88.96,88.96,88.85,88.94,40900.0,58.4599,58.4599,58.3877,58.4468,40900.0
2011-04-20 15:30:00,88.94,88.95,88.83,88.9,70000.0,58.4468,58.4534,58.3745,58.4205,70000.0
2011-04-20 15:40:00,88.91,88.98,88.86,88.89,105100.0,58.4271,58.4731,58.3942,58.4139,105100.0
2011-04-20 15:50:00,88.88,88.96,88.77,88.87,169000.0,58.4074,58.4599,58.3351,58.4008,169000.0
2011-04-21 09:30:00,89.19,89.69,88.98,89.6,69100.0,58.6111,58.9397,58.4731,58.8805,69100.0
2011-04-21 09:40:00,89.62,89.62,89.25,89.38,31900.0,58.8937,58.8937,58.6505,58.736,31900.0
2011-04-21 09:50:00,89.44,89.44,89.0,89.02,46600.0,58.7754,58.7754,58.4862,58.4994,46600.0
2011-04-21 10:00:00,89.04,89.04,88.49,88.73,82100.0,58.5125,58.5125,58.1511,58.3088,82100.0
2011-04-21 10:10:00,88.73,88.84,88.38,88.42,45400.0,58.3088,58.3811,58.0788,58.1051,45400.0
2011-04-21 10:20:00,88.45,88.51,88.34,88.4,50000.0,58.1248,58.1642,58.0525,58.0919,50000.0
2011-04-21 10:30:00,88.44,88.61,88.32,88.48,41500.0,58.1182,58.2299,58.0394,58.1445,41500.0
2011-04-21 10:40:00,88.46,88.63,88.32,88.56,120100.0,58.1314,58.2431,58.0394,58.1971,120100.0
2011-04-21 10:50:00,88.58,88.74,88.51,88.7,33100.0,58.2102,58.3154,58.1642,58.2891,33100.0
2011-04-21 11:00:00,88.7,88.74,88.52,88.61,53900.0,58.2891,58.3154,58.1708,58.2299,53900.0
2011-04-21 11:10:00,88.6,88.72,88.28,88.45,69400.0,58.2234,58.3022,58.0131,58.1248,69400.0
2011-04-21 11:20:00,88.46,88.51,88.25,88.36,48800.0,58.1314,58.1642,57.9934,58.0657,48800.0
2011-04-21 11:30:00,88.36,88.53,88.36,88.5,39300.0,58.0657,58.1774,58.0657,58.1577,39300.0
2011-04-21 11:40:00,88.5,88.5,88.28,88.41,34200.0,58.1577,58.1577,58.0131,58.0985,34200.0
2011-04-21 11:50:00,88.43,88.43,88.21,88.23,36300.0,58.1117,58.1117,57.9671,57.9802,36300.0
2011-04-21 12:00:00,88.22,88.24,88.16,88.19,14000.0,57.9737,57.9868,57.9342,57.9539,14000.0
2011-04-21 12:10:00,88.23,88.3,88.15,88.22,23600.0,57.9802,58.0262,57.9277,57.9737,23600.0
2011-04-21 12:20:00,88.23,88.42,88.21,88.31,58000.0,57.9802,58.1051,57.9671,58.0328,58000.0
2011-04-21 12:30:00,88.3,88.31,88.23,88.24,19500.0,58.0262,58.0328,57.9802,57.9868,19500.0
2011-04-21 12:40:00,88.23,88.48,88.22,88.46,34500.0,57.9802,58.1445,57.9737,58.1314,34500.0
2011-04-21 12:50:00,88.48,88.55,88.43,88.43,32200.0,58.1445,58.1905,58.1117,58.1117,32200.0
2011-04-21 13:00:00,88.44,88.5,88.44,88.47,24700.0,58.1182,58.1577,58.1182,58.1379,24700.0
2011-04-21 13:10:00,88.47,88.67,88.47,88.62,36900.0,58.1379,58.2694,58.1379,58.2365,36900.0
2011-04-21 13:20:00,88.62,88.66,88.57,88.6,18000.0,58.2365,58.2628,58.2037,58.2234,18000.0
2011-04-21 13:30:00,88.6,88.7,88.6,88.68,14800.0,58.2234,58.2891,58.2234,58.2759,14800.0
2011-04-21 13:40:00,88.68,88.68,88.6,88.6,26900.0,58.2759,58.2759,58.2234,58.2234,26900.0
2011-04-21 13:50:00,88.6,88.7,88.56,88.7,15400.0,58.2234,58.2891,58.1971,58.2891,15400.0
2011-04-21 14:00:00,88.71,88.75,88.64,88.69,18900.0,58.2957,58.3219,58.2497,58.2825,18900.0
2011-04-21 14:10:00,88.7,88.81,88.69,88.79,20600.0,58.2891,58.3614,58.2825,58.3482,20600.0
2011-04-21 14:20:00,88.78,88.95,88.78,88.94,23800.0,58.3417,58.4534,58.3417,58.4468,23800.0
2011-04-21 14:30:00,88.94,89.0,88.93,88.98,42200.0,58.4468,58.4862,58.4402,58.4731,42200.0
2011-04-21 14:40:00,89.0,89.04,88.98,88.99,24500.0,58.4862,58.5125,58.4731,58.4797,24500.0
2011-04-21 14:50:00,89.0,89.11,88.96,88.96,32700.0,58.4862,58.5585,58.4599,58.4599,32700.0
2011-04-21 15:00:00,88.98,89.04,88.91,89.0,20700.0,58.4731,58.5125,58.4271,58.4862,20700.0
2011-04-21 15:10:00,89.0,89.03,88.91,88.93,22900.0,58.4862,58.5059,58.4271,58.4402,22900.0
2011-04-21 15:20:00,88.92,88.92,88.81,88.82,28300.0,58.4337,58.4337,58.3614,58.3679,28300.0
2011-04-21 15:30:00,88.84,88.98,88.82,88.9,27600.0,58.3811,58.4731,58.3679,58.4205,27600.0
2011-04-21 15:40:00,88.91,89.12,88.91,89.06,74300.0,58.4271,58.5651,58.4271,58.5257,74300.0
2011-04-21 15:50:00,89.06,89.12,89.02,89.07,89800.0,58.5257,58.5651,58.4994,58.5322,89800.0
2011-04-25 09:30:00,88.86,88.88,88.44,88.71,69200.0,58.3942,58.4074,58.1182,58.2957,69200.0
2011-04-25 09:40:00,88.7,88.98,88.45,88.98,49100.0,58.2891,58.4731,58.1248,58.4731,49100.0
2011-04-25 09:50:00,88.98,89.16,88.66,88.93,66400.0,58.4731,58.5914,58.2628,58.4402,66400.0
2011-04-25 10:00:00,88.95,89.03,88.39,88.4,54600.0,58.4534,58.5059,58.0854,58.0919,54600.0
2011-04-25 10:10:00,88.4,88.51,88.2,88.26,83800.0,58.0919,58.1642,57.9605,57.9999,83800.0
2011-04-25 10:20:00,88.25,88.26,87.93,88.04,66500.0,57.9934,57.9999,57.7831,57.8554,66500.0
2011-04-25 10:30:00,88.03,88.05,87.79,87.95,36100.0,57.8488,57.8619,57.6911,57.7962,36100.0
2011-04-25 10:40:00,87.95,88.0,87.74,87.85,58200.0,57.7962,57.8291,57.6582,57.7305,58200.0
2011-04-25 10:50:00,87.83,87.97,87.78,87.91,46600.0,57.7174,57.8094,57.6845,57.7699,46600.0
2011-04-25 11:00:00,87.92,88.06,87.81,87.81,32500.0,57.7765,57.8685,57.7042,57.7042,32500.0
2011-04-25 11:10:00,87.78,88.1,87.76,88.05,53800.0,57.6845,57.8948,57.6714,57.8619,53800.0
2011-04-25 11:20:00,88.03,88.13,87.93,88.13,36100.0,57.8488,57.9145,57.7831,57.9145,36100.0
2011-04-25 11:30:00,88.12,88.18,88.05,88.13,19700.0,57.9079,57.9474,57.8619,57.9145,19700.0
2011-04-25 11:40:00,88.14,88.2,88.04,88.08,12800.0,57.9211,57.9605,57.8554,57.8817,12800.0
2011-04-25 11:50:00,88.09,88.16,88.03,88.11,25400.0,57.8882,57.9342,57.8488,57.9014,25400.0
2011-04-25 12:00:00,88.1,88.24,88.09,88.14,28900.0,57.8948,57.9868,57.8882,57.9211,28900.0
2011-04-25 12:10:00,88.15,88.22,88.11,88.16,11600.0,57.9277,57.9737,57.9014,57.9342,11600.0
2011-04-25 12:20:00,88.15,88.17,88.06,88.09,10000.0,57.9277,57.9408,57.8685,57.8882,10000.0
2011-04-25 12:30:00,88.13,88.18,88.1,88.13,23800.0,57.9145,57.9474,57.8948,57.9145,23800.0
2011-04-25 12:40:00,88.15,88.17,88.01,88.08,17300.0,57.9277,57.9408,57.8357,57.8817,17300.0
2011-04-25 12:50:00,88.07,88.15,88.02,88.07,36100.0,57.8751,57.9277,57.8422,57.8751,36100.0
2011-04-25 13:00:00,88.06,88.11,88.01,88.01,8800.0,57.8685,57.9014,57.8357,57.8357,8800.0
2011-04-25 13:10:00,88.01,88.11,88.0,88.04,53100.0,57.8357,57.9014,57.8291,57.8554,53100.0
2011-04-25 13:20:00,88.05,88.14,88.02,88.14,17300.0,57.8619,57.9211,57.8422,57.9211,17300.0
2011-04-25 13:30:00,88.12,88.23,88.09,88.21,21200.0,57.9079,57.9802,57.8882,57.9671,21200.0
2011-04-25 13:40:00,88.22,88.23,88.07,88.08,32800.0,57.9737,57.9802,57.8751,57.8817,32800.0
2011-04-25 13:50:00,88.09,88.12,88.01,88.02,15700.0,57.8882,57.9079,57.8357,57.8422,15700.0
2011-04-25 14:00:00,88.03,88.14,88.02,88.11,39100.0,57.8488,57.9211,57.8422,57.9014,39100.0
2011-04-25 14:10:00,88.11,88.2,88.11,88.11,30900.0,57.9014,57.9605,57.9014,57.9014,30900.0
2011-04-25 14:20:00,88.11,88.16,88.0,88.02,41700.0,57.9014,57.9342,57.8291,57.8422,41700.0
2011-04-25 14:30:00,88.02,88.07,87.97,88.0,30600.0,57.8422,57.8751,57.8094,57.8291,30600.0
2011-04-25 14:40:00,87.99,88.05,87.92,87.92,23600.0,57.8225,57.8619,57.7765,57.7765,23600.0
2011-04-25 14:50:00,87.92,88.13,87.9,88.12,22000.0,57.7765,57.9145,57.7634,57.9079,22000.0
2011-04-25 15:00:00,88.11,88.11,87.89,87.89,35500.0,57.9014,57.9014,57.7568,57.7568,35500.0
2011-04-25 15:10:00,87.89,87.93,87.84,87.89,36900.0,57.7568,57.7831,57.7239,57.7568,36900.0
2011-04-25 15:20:00,87.9,88.06,87.85,88.05,25900.0,57.7634,57.8685,57.7305,57.8619,25900.0
2011-04-25 15:30:00,88.06,88.12,88.05,88.1,45100.0,57.8685,57.9079,57.8619,57.8948,45100.0
2011-04-25 15:40:00,88.09,88.17,88.06,88.09,61100.0,57.8882,57.9408,57.8685,57.8882,61100.0
2011-04-25 15:50:00,88.09,88.21,88.05,88.2,108500.0,57.8882,57.9671,57.8619,57.9605,108500.0
2011-04-26 09:30:00,88.62,88.62,88.25,88.3,42700.0,58.2365,58.2365,57.9934,58.0262,42700.0
2011-04-26 09:40:00,88.31,88.58,88.31,88.53,87500.0,58.0328,58.2102,58.0328,58.1774,87500.0
2011-04-26 09:50:00,88.54,88.59,88.4,88.42,57100.0,58.1839,58.2168,58.0919,58.1051,57100.0
2011-04-26 10:00:00,88.44,88.7,88.39,88.4,44900.0,58.1182,58.2891,58.0854,58.0919,44900.0
2011-04-26 10:10:00,88.42,88.5,88.34,88.48,19600.0,58.1051,58.1577,58.0525,58.1445,19600.0
2011-04-26 10:20:00,88.49,88.75,88.49,88.57,55000.0,58.1511,58.3219,58.1511,58.2037,55000.0
2011-04-26 10:30:00,88.58,88.71,88.52,88.58,47900.0,58.2102,58.2957,58.1708,58.2102,47900.0
2011-04-26 10:40:00,88.57,88.9,88.57,88.73,38000.0,58.2037,58.4205,58.2037,58.3088,38000.0
2011-04-26 10:50:00,88.7,88.83,88.66,88.83,38100.0,58.2891,58.3745,58.2628,58.3745,38100.0
2011-04-26 11:00:00,88.85,88.97,88.8,88.83,36000.0,58.3877,58.4665,58.3548,58.3745,36000.0
2011-04-26 11:10:00,88.83,88.94,88.83,88.85,23100.0,58.3745,58.4468,58.3745,58.3877,23100.0
2011-04-26 11:20:00,88.87,88.93,88.8,88.88,69300.0,58.4008,58.4402,58.3548,58.4074,69300.0
2011-04-26 11:30:00,88.86,89.06,88.85,89.01,58500.0,58.3942,58.5257,58.3877,58.4928,58500.0
2011-04-26 11:40:00,89.04,89.11,88.98,89.0,65300.0,58.5125,58.5585,58.4731,58.4862,65300.0
2011-04-26 11:50:00,88.98,89.24,88.98,89.19,21200.0,58.4731,58.6439,58.4731,58.6111,21200.0
2011-04-26 12:00:00,89.16,89.36,89.06,89.26,72300.0,58.5914,58.7228,58.5257,58.6571,72300.0
2011-04-26 12:10:00,89.27,89.31,89.14,89.15,26700.0,58.6637,58.6899,58.5782,58.5848,26700.0
2011-04-26 12:20:00,89.16,89.25,89.1,89.13,18700.0,58.5914,58.6505,58.5519,58.5717,18700.0
2011-04-26 12:30:00,89.1,89.14,89.05,89.1,33700.0,58.5519,58.5782,58.5191,58.5519,33700.0
2011-04-26 12:40:00,89.11,89.15,89.08,89.14,19600.0,58.5585,58.5848,58.5388,58.5782,19600.0
2011-04-26 12:50:00,89.12,89.2,89.05,89.2,24200.0,58.5651,58.6177,58.5191,58.6177,24200.0
2011-04-26 13:00:00,89.16,89.21,89.0,89.0,18600.0,58.5914,58.6242,58.4862,58.4862,18600.0
2011-04-26 13:10:00,88.98,89.07,88.96,89.03,20600.0,58.4731,58.5322,58.4599,58.5059,20600.0
2011-04-26 13:20:00,89.03,89.1,88.98,88.98,20300.0,58.5059,58.5519,58.4731,58.4731,20300.0
2011-04-26 13:30:00,88.95,88.95,88.71,88.71,15200.0,58.4534,58.4534,58.2957,58.2957,15200.0
2011-04-26 13:40:00,88.72,88.74,88.53,88.59,17500.0,58.3022,58.3154,58.1774,58.2168,17500.0
2011-04-26 13:50:00,88.59,88.72,88.57,88.69,28400.0,58.2168,58.3022,58.2037,58.2825,28400.0
2011-04-26 14:00:00,88.69,88.8,88.68,88.78,24500.0,58.2825,58.3548,58.2759,58.3417,24500.0
2011-04-26 14:10:00,88.77,88.83,88.74,88.81,23400.0,58.3351,58.3745,58.3154,58.3614,23400.0
2011-04-26 14:20:00,88.81,88.96,88.8,88.96,22100.0,58.3614,58.4599,58.3548,58.4599,22100.0
2011-04-26 14:30:00,88.96,89.03,88.96,88.97,22300.0,58.4599,58.5059,58.4599,58.4665,22300.0
2011-04-26 14:40:00,88.96,89.03,88.95,88.98,15500.0,58.4599,58.5059,58.4534,58.4731,15500.0
2011-04-26 14:50:00,89.01,89.07,88.98,89.05,31900.0,58.4928,58.5322,58.4731,58.5191,31900.0
2011-04-26 15:00:00,89.05,89.19,89.01,89.19,39900.0,58.5191,58.6111,58.4928,58.6111,39900.0
2011-04-26 15:10:00,89.21,89.34,89.19,89.24,27300.0,58.6242,58.7097,58.6111,58.6439,27300.0
2011-04-26 15:20:00,89.25,89.25,89.19,89.19,27100.0,58.6505,58.6505,58.6111,58.6111,27100.0
2011-04-26 15:30:00,89.19,89.29,89.16,89.18,38900.0,58.6111,58.6768,58.5914,58.6045,38900.0
2011-04-26 15:40:00,89.19,89.33,89.18,89.32,51400.0,58.6111,58.7031,58.6045,58.6965,51400.0
2011-04-26 15:50:00,89.32,89.32,89.17,89.23,99800.0,58.6965,58.6965,58.5979,58.6374,99800.0
2011-04-27 09:30:00,89.56,89.59,88.1,88.36,77800.0,58.8542,58.874,57.8948,58.0657,77800.0
2011-04-27 09:40:00,88.42,88.42,88.06,88.13,45700.0,58.1051,58.1051,57.8685,57.9145,45700.0
2011-04-27 09:50:00,88.22,88.24,87.8,87.83,58400.0,57.9737,57.9868,57.6977,57.7174,58400.0
2011-04-27 10:00:00,87.85,87.96,87.32,87.4,114900.0,57.7305,57.8028,57.3822,57.4348,114900.0
2011-04-27 10:10:00,87.4,87.41,86.95,87.14,83300.0,57.4348,57.4414,57.1391,57.2639,83300.0
2011-04-27 10:20:00,87.13,87.26,86.99,87.22,65000.0,57.2574,57.3428,57.1654,57.3165,65000.0
2011-04-27 10:30:00,87.21,87.21,86.7,86.73,115900.0,57.3099,57.3099,56.9748,56.9945,115900.0
2011-04-27 10:40:00,86.73,87.13,86.73,87.05,41800.0,56.9945,57.2574,56.9945,57.2048,41800.0
2011-04-27 10:50:00,87.04,87.07,86.85,86.88,57100.0,57.1982,57.2179,57.0734,57.0931,57100.0
2011-04-27 11:00:00,86.89,87.09,86.89,87.03,39500.0,57.0996,57.2311,57.0996,57.1917,39500.0
2011-04-27 11:10:00,87.05,87.06,86.93,87.01,35900.0,57.2048,57.2114,57.1259,57.1785,35900.0
2011-04-27 11:20:00,87.01,87.06,86.99,87.0,27900.0,57.1785,57.2114,57.1654,57.1719,27900.0
2011-04-27 11:30:00,87.0,87.18,86.95,87.18,62400.0,57.1719,57.2902,57.1391,57.2902,62400.0
2011-04-27 11:40:00,87.17,87.43,87.15,87.38,56000.0,57.2837,57.4545,57.2705,57.4217,56000.0
2011-04-27 11:50:00,87.37,87.42,87.3,87.37,46700.0,57.4151,57.4479,57.3691,57.4151,46700.0
2011-04-27 12:00:00,87.4,87.44,87.31,87.39,54600.0,57.4348,57.4611,57.3757,57.4282,54600.0
2011-04-27 12:10:00,87.4,87.44,87.25,87.26,50400.0,57.4348,57.4611,57.3362,57.3428,50400.0
2011-04-27 12:20:00,87.28,87.29,87.0,87.0,19700.0,57.3559,57.3625,57.1719,57.1719,19700.0
2011-04-27 12:30:00,87.02,87.42,86.98,87.42,79200.0,57.1851,57.4479,57.1588,57.4479,79200.0
2011-04-27 12:40:00,87.42,87.47,87.12,87.13,75300.0,57.4479,57.4808,57.2508,57.2574,75300.0
2011-04-27 12:50:00,87.12,87.31,87.11,87.13,28700.0,57.2508,57.3757,57.2442,57.2574,28700.0
2011-04-27 13:00:00,87.15,87.37,87.1,87.35,40600.0,57.2705,57.4151,57.2377,57.4019,40600.0
2011-04-27 13:10:00,87.35,87.49,87.27,87.45,38200.0,57.4019,57.4939,57.3494,57.4677,38200.0
2011-04-27 13:20:00,87.46,87.47,87.2,87.2,35900.0,57.4742,57.4808,57.3034,57.3034,35900.0
2011-04-27 13:30:00,87.16,87.17,86.99,87.15,47900.0,57.2771,57.2837,57.1654,57.2705,47900.0
2011-04-27 13:40:00,87.16,87.34,87.14,87.31,25900.0,57.2771,57.3954,57.2639,57.3757,25900.0
2011-04-27 13:50:00,87.31,87.44,87.26,87.39,40000.0,57.3757,57.4611,57.3428,57.4282,40000.0
2011-04-27 14:00:00,87.38,87.48,87.33,87.46,50900.0,57.4217,57.4874,57.3888,57.4742,50900.0
2011-04-27 14:10:00,87.48,87.51,87.17,87.27,69800.0,57.4874,57.5071,57.2837,57.3494,69800.0
2011-04-27 14:20:00,87.26,87.45,87.25,87.26,29600.0,57.3428,57.4677,57.3362,57.3428,29600.0
2011-04-27 14:30:00,87.26,87.48,87.25,87.46,42500.0,57.3428,57.4874,57.3362,57.4742,42500.0
2011-04-27 14:40:00,87.48,87.5,87.37,87.37,30100.0,57.4874,57.5005,57.4151,57.4151,30100.0
2011-04-27 14:50:00,87.37,87.68,87.36,87.64,38600.0,57.4151,57.6188,57.4085,57.5925,38600.0
2011-04-27 15:00:00,87.64,87.73,87.59,87.61,52900.0,57.5925,57.6517,57.5597,57.5728,52900.0
2011-04-27 15:10:00,87.59,87.77,87.58,87.77,38600.0,57.5597,57.6779,57.5531,57.6779,38600.0
2011-04-27 15:20:00,87.78,87.92,87.75,87.92,47000.0,57.6845,57.7765,57.6648,57.7765,47000.0
2011-04-27 15:30:00,87.92,88.35,87.91,88.35,96600.0,57.7765,58.0591,57.7699,58.0591,96600.0
2011-04-27 15:40:00,88.35,88.43,88.22,88.26,104700.0,58.0591,58.1117,57.9737,57.9999,104700.0
2011-04-27 15:50:00,88.25,88.29,88.12,88.17,179000.0,57.9934,58.0197,57.9079,57.9408,179000.0
2011-04-28 09:30:00,88.22,88.31,87.56,87.67,96700.0,57.9737,58.0328,57.5399,57.6122,96700.0
2011-04-28 09:40:00,87.7,87.72,87.49,87.7,69500.0,57.6319,57.6451,57.4939,57.6319,69500.0
2011-04-28 09:50:00,87.7,88.4,87.58,88.35,70400.0,57.6319,58.0919,57.5531,58.0591,70400.0
2011-04-28 10:00:00,88.35,88.62,88.16,88.39,75100.0,58.0591,58.2365,57.9342,58.0854,75100.0
2011-04-28 10:10:00,88.4,88.44,87.99,87.99,89900.0,58.0919,58.1182,57.8225,57.8225,89900.0
2011-04-28 10:20:00,88.01,88.24,87.91,88.07,69500.0,57.8357,57.9868,57.7699,57.8751,69500.0
2011-04-28 10:30:00,88.1,88.28,88.04,88.27,52600.0,57.8948,58.0131,57.8554,58.0065,52600.0
2011-04-28 10:40:00,88.26,88.43,88.21,88.34,69900.0,57.9999,58.1117,57.9671,58.0525,69900.0
2011-04-28 10:50:00,88.38,88.47,88.27,88.37,85400.0,58.0788,58.1379,58.0065,58.0722,85400.0
2011-04-28 11:00:00,88.36,88.8,88.35,88.76,48700.0,58.0657,58.3548,58.0591,58.3285,48700.0
2011-04-28 11:10:00,88.79,88.82,88.71,88.77,20600.0,58.3482,58.3679,58.2957,58.3351,20600.0
2011-04-28 11:20:00,88.78,89.18,88.78,89.1,32100.0,58.3417,58.6045,58.3417,58.5519,32100.0
2011-04-28 11:30:00,89.1,89.14,88.86,88.91,31700.0,58.5519,58.5782,58.3942,58.4271,31700.0
2011-04-28 11:40:00,88.9,88.92,88.52,88.54,25000.0,58.4205,58.4337,58.1708,58.1839,25000.0
2011-04-28 11:50:00,88.55,88.67,88.35,88.67,26900.0,58.1905,58.2694,58.0591,58.2694,26900.0
2011-04-28 12:00:00,88.66,88.69,88.52,88.63,35600.0,58.2628,58.2825,58.1708,58.2431,35600.0
2011-04-28 12:10:00,88.64,88.7,88.57,88.66,46900.0,58.2497,58.2891,58.2037,58.2628,46900.0
2011-04-28 12:20:00,88.68,88.74,88.59,88.74,16200.0,58.2759,58.3154,58.2168,58.3154,16200.0
2011-04-28 12:30:00,88.73,88.84,88.66,88.84,19100.0,58.3088,58.3811,58.2628,58.3811,19100.0
2011-04-28 12:40:00,88.85,88.87,88.67,88.74,12200.0,58.3877,58.4008,58.2694,58.3154,12200.0
2011-04-28 12:50:00,88.73,88.73,88.59,88.59,18300.0,58.3088,58.3088,58.2168,58.2168,18300.0
2011-04-28 13:00:00,88.59,88.75,88.53,88.54,39200.0,58.2168,58.3219,58.1774,58.1839,39200.0
2011-04-28 13:10:00,88.54,88.58,88.1,88.13,25000.0,58.1839,58.2102,57.8948,57.9145,25000.0
2011-04-28 13:20:00,88.14,88.31,88.09,88.27,50000.0,57.9211,58.0328,57.8882,58.0065,50000.0
2011-04-28 13:30:00,88.32,88.37,88.22,88.28,17000.0,58.0394,58.0722,57.9737,58.0131,17000.0
2011-04-28 13:40:00,88.3,88.4,88.28,88.28,24100.0,58.0262,58.0919,58.0131,58.0131,24100.0
2011-04-28 13:50:00,88.28,88.47,88.2,88.41,37700.0,58.0131,58.1379,57.9605,58.0985,37700.0
2011-04-28 14:00:00,88.41,88.56,88.38,88.56,20400.0,58.0985,58.1971,58.0788,58.1971,20400.0
2011-04-28 14:10:00,88.55,88.68,88.53,88.68,17900.0,58.1905,58.2759,58.1774,58.2759,17900.0
2011-04-28 14:20:00,88.69,88.85,88.63,88.83,49800.0,58.2825,58.3877,58.2431,58.3745,49800.0
2011-04-28 14:30:00,88.83,88.84,88.66,88.81,36300.0,58.3745,58.3811,58.2628,58.3614,36300.0
2011-04-28 14:40:00,88.83,89.0,88.82,88.89,38700.0,58.3745,58.4862,58.3679,58.4139,38700.0
2011-04-28 14:50:00,88.88,88.88,88.64,88.66,43200.0,58.4074,58.4074,58.2497,58.2628,43200.0
2011-04-28 15:00:00,88.65,88.65,88.47,88.48,47100.0,58.2562,58.2562,58.1379,58.1445,47100.0
2011-04-28 15:10:00,88.48,88.63,88.47,88.55,41100.0,58.1445,58.2431,58.1379,58.1905,41100.0
2011-04-28 15:20:00,88.55,88.66,88.49,88.66,45200.0,58.1905,58.2628,58.1511,58.2628,45200.0
2011-04-28 15:30:00,88.68,88.85,88.61,88.83,55600.0,58.2759,58.3877,58.2299,58.3745,55600.0
2011-04-28 15:40:00,88.82,88.98,88.79,88.86,62800.0,58.3679,58.4731,58.3482,58.3942,62800.0
2011-04-28 15:50:00,88.87,88.91,88.78,88.8,144800.0,58.4008,58.4271,58.3417,58.3548,144800.0
2011-04-29 09:30:00,89.05,89.94,89.04,89.81,174400.0,58.5191,59.104,58.5125,59.0185,174400.0
2011-04-29 09:40:00,89.81,90.65,89.74,90.44,235100.0,59.0185,59.5705,58.9725,59.4325,235100.0
2011-04-29 09:50:00,90.44,90.86,90.37,90.56,143400.0,59.4325,59.7085,59.3865,59.5114,143400.0
2011-04-29 10:00:00,90.55,90.58,90.41,90.57,93600.0,59.5048,59.5245,59.4128,59.518,93600.0
2011-04-29 10:10:00,90.57,90.89,90.57,90.83,57600.0,59.518,59.7282,59.518,59.6888,57600.0
2011-04-29 10:20:00,90.83,90.93,90.65,90.66,57300.0,59.6888,59.7545,59.5705,59.5771,57300.0
2011-04-29 10:30:00,90.63,90.66,90.4,90.45,70700.0,59.5574,59.5771,59.4062,59.4391,70700.0
2011-04-29 10:40:00,90.44,90.5,90.41,90.47,37100.0,59.4325,59.472,59.4128,59.4522,37100.0
2011-04-29 10:50:00,90.48,90.52,90.44,90.47,46200.0,59.4588,59.4851,59.4325,59.4522,46200.0
2011-04-29 11:00:00,90.48,90.5,90.46,90.47,28300.0,59.4588,59.472,59.4457,59.4522,28300.0
2011-04-29 11:10:00,90.49,90.58,90.4,90.4,46100.0,59.4654,59.5245,59.4062,59.4062,46100.0
2011-04-29 11:20:00,90.4,90.51,90.4,90.5,35200.0,59.4062,59.4785,59.4062,59.472,35200.0
2011-04-29 11:30:00,90.49,90.6,90.46,90.53,76800.0,59.4654,59.5377,59.4457,59.4917,76800.0
2011-04-29 11:40:00,90.53,90.61,90.46,90.48,55500.0,59.4917,59.5442,59.4457,59.4588,55500.0
2011-04-29 11:50:00,90.5,90.59,90.42,90.5,50600.0,59.472,59.5311,59.4194,59.472,50600.0
2011-04-29 12:00:00,90.49,90.58,90.48,90.52,19000.0,59.4654,59.5245,59.4588,59.4851,19000.0
2011-04-29 12:10:00,90.51,90.66,90.47,90.54,32200.0,59.4785,59.5771,59.4522,59.4982,32200.0
2011-04-29 12:20:00,90.56,90.56,90.22,90.32,64500.0,59.5114,59.5114,59.288,59.3537,64500.0
2011-04-29 12:30:00,90.35,90.56,90.34,90.56,41200.0,59.3734,59.5114,59.3668,59.5114,41200.0
2011-04-29 12:40:00,90.54,90.59,90.4,90.41,20000.0,59.4982,59.5311,59.4062,59.4128,20000.0
2011-04-29 12:50:00,90.4,90.51,90.34,90.45,43600.0,59.4062,59.4785,59.3668,59.4391,43600.0
2011-04-29 13:00:00,90.45,90.53,90.41,90.43,30400.0,59.4391,59.4917,59.4128,59.426,30400.0
2011-04-29 13:10:00,90.44,90.59,90.42,90.57,31700.0,59.4325,59.5311,59.4194,59.518,31700.0
2011-04-29 13:20:00,90.56,90.66,90.49,90.65,32500.0,59.5114,59.5771,59.4654,59.5705,32500.0
2011-04-29 13:30:00,90.64,90.83,90.62,90.83,35400.0,59.564,59.6888,59.5508,59.6888,35400.0
2011-04-29 13:40:00,90.82,90.96,90.78,90.87,34500.0,59.6822,59.7742,59.656,59.7151,34500.0
2011-04-29 13:50:00,90.88,90.88,90.62,90.72,43800.0,59.7217,59.7217,59.5508,59.6165,43800.0
2011-04-29 14:00:00,90.71,90.77,90.66,90.73,39500.0,59.61,59.6494,59.5771,59.6231,39500.0
2011-04-29 14:10:00,90.72,90.85,90.72,90.83,30500.0,59.6165,59.702,59.6165,59.6888,30500.0
2011-04-29 14:20:00,90.82,90.9,90.78,90.89,45700.0,59.6822,59.7348,59.656,59.7282,45700.0
2011-04-29 14:30:00,90.9,91.1,90.88,91.05,67900.0,59.7348,59.8662,59.7217,59.8334,67900.0
2011-04-29 14:40:00,91.06,91.21,91.01,91.17,85900.0,59.84,59.9385,59.8071,59.9122,85900.0
2011-04-29 14:50:00,91.15,91.23,91.08,91.14,60800.0,59.8991,59.9517,59.8531,59.8925,60800.0
2011-04-29 15:00:00,91.13,91.17,91.05,91.08,94500.0,59.886,59.9122,59.8334,59.8531,94500.0
2011-04-29 15:10:00,91.1,91.12,90.91,90.92,46100.0,59.8662,59.8794,59.7414,59.748,46100.0
2011-04-29 15:20:00,90.92,90.99,90.84,90.98,68800.0,59.748,59.794,59.6954,59.7874,68800.0
2011-04-29 15:30:00,90.98,91.23,90.95,91.14,84900.0,59.7874,59.9517,59.7677,59.8925,84900.0
2011-04-29 15:40:00,91.14,91.15,91.02,91.08,151200.0,59.8925,59.8991,59.8137,59.8531,151200.0
2011-04-29 15:50:00,91.08,91.09,90.91,91.01,255500.0,59.8531,59.8597,59.7414,59.8071,255500.0
2011-05-02 09:30:00,91.39,91.55,90.51,90.79,154400.0,60.0568,60.162,59.4785,59.6625,154400.0
2011-05-02 09:40:00,90.82,91.36,90.5,91.3,69800.0,59.6822,60.0371,59.472,59.9977,69800.0
2011-05-02 09:50:00,91.28,91.61,91.28,91.37,89300.0,59.9845,60.2014,59.9845,60.0437,89300.0
2011-05-02 10:00:00,91.38,91.42,90.91,91.06,97900.0,60.0502,60.0765,59.7414,59.84,97900.0
2011-05-02 10:10:00,91.05,91.25,91.03,91.25,78800.0,59.8334,59.9648,59.8202,59.9648,78800.0
2011-05-02 10:20:00,91.26,91.45,91.19,91.25,94500.0,59.9714,60.0962,59.9254,59.9648,94500.0
2011-05-02 10:30:00,91.24,91.41,91.2,91.25,54300.0,59.9582,60.07,59.932,59.9648,54300.0
2011-05-02 10:40:00,91.22,91.24,90.93,91.1,29300.0,59.9451,59.9582,59.7545,59.8662,29300.0
2011-05-02 10:50:00,91.1,91.11,90.83,90.93,19300.0,59.8662,59.8728,59.6888,59.7545,19300.0
2011-05-02 11:00:00,90.95,91.07,90.84,91.04,98200.0,59.7677,59.8465,59.6954,59.8268,98200.0
2011-05-02 11:10:00,91.03,91.03,90.78,90.8,38200.0,59.8202,59.8202,59.656,59.6691,38200.0
2011-05-02 11:20:00,90.79,90.82,90.35,90.39,38500.0,59.6625,59.6822,59.3734,59.3997,38500.0
2011-05-02 11:30:00,90.39,90.41,90.17,90.26,53300.0,59.3997,59.4128,59.2551,59.3142,53300.0
2011-05-02 11:40:00,90.25,90.33,90.15,90.21,51100.0,59.3077,59.3602,59.242,59.2814,51100.0
2011-05-02 11:50:00,90.19,90.19,89.95,89.98,50400.0,59.2682,59.2682,59.1105,59.1302,50400.0
2011-05-02 12:00:00,89.96,90.07,89.77,89.81,76800.0,59.1171,59.1894,58.9922,59.0185,76800.0
2011-05-02 12:10:00,89.78,90.02,89.78,89.8,19900.0,58.9988,59.1565,58.9988,59.012,19900.0
2011-05-02 12:20:00,89.81,89.81,89.41,89.51,86200.0,59.0185,59.0185,58.7557,58.8214,86200.0
2011-05-02 12:30:00,89.53,89.68,89.44,89.63,62500.0,58.8345,58.9331,58.7754,58.9002,62500.0
2011-05-02 12:40:00,89.64,89.65,89.58,89.62,17900.0,58.9068,58.9134,58.8674,58.8937,17900.0
2011-05-02 12:50:00,89.62,89.72,89.61,89.66,26200.0,58.8937,58.9594,58.8871,58.92,26200.0
2011-05-02 13:00:00,89.68,89.71,89.65,89.71,15000.0,58.9331,58.9528,58.9134,58.9528,15000.0
2011-05-02 13:10:00,89.71,89.8,89.65,89.72,37600.0,58.9528,59.012,58.9134,58.9594,37600.0
2011-05-02 13:20:00,89.72,89.93,89.7,89.92,31000.0,58.9594,59.0974,58.9462,59.0908,31000.0
2011-05-02 13:30:00,89.92,90.14,89.92,90.09,24800.0,59.0908,59.2354,59.0908,59.2025,24800.0
2011-05-02 13:40:00,90.06,90.08,89.97,90.03,30400.0,59.1828,59.196,59.1237,59.1631,30400.0
2011-05-02 13:50:00,90.06,90.06,89.87,89.93,23200.0,59.1828,59.1828,59.058,59.0974,23200.0
2011-05-02 14:00:00,89.93,90.1,89.9,90.04,37300.0,59.0974,59.2091,59.0777,59.1697,37300.0
2011-05-02 14:10:00,90.02,90.09,89.93,89.94,26700.0,59.1565,59.2025,59.0974,59.104,26700.0
2011-05-02 14:20:00,89.93,89.93,89.71,89.74,35400.0,59.0974,59.0974,58.9528,58.9725,35400.0
2011-05-02 14:30:00,89.73,89.76,89.6,89.74,51000.0,58.966,58.9857,58.8805,58.9725,51000.0
2011-05-02 14:40:00,89.74,89.78,89.65,89.66,72900.0,58.9725,58.9988,58.9134,58.92,72900.0
2011-05-02 14:50:00,89.68,89.69,89.45,89.47,54600.0,58.9331,58.9397,58.782,58.7951,54600.0
2011-05-02 15:00:00,89.48,89.48,89.32,89.4,79400.0,58.8017,58.8017,58.6965,58.7491,79400.0
2011-05-02 15:10:00,89.4,89.43,89.14,89.16,49800.0,58.7491,58.7688,58.5782,58.5914,49800.0
2011-05-02 15:20:00,89.15,89.29,89.11,89.25,97300.0,58.5848,58.6768,58.5585,58.6505,97300.0
2011-05-02 15:30:00,89.25,89.26,88.89,88.97,108100.0,58.6505,58.6571,58.4139,58.4665,108100.0
2011-05-02 15:40:00,88.97,89.15,88.65,89.15,175500.0,58.4665,58.5848,58.2562,58.5848,175500.0
2011-05-02 15:50:00,89.15,89.49,89.12,89.39,221500.0,58.5848,58.8082,58.5651,58.7425,221500.0
2011-05-03 09:30:00,89.26,89.37,88.27,88.7,106900.0,58.6571,58.7294,58.0065,58.2891,106900.0
2011-05-03 09:40:00,88.73,88.73,87.84,88.0,92000.0,58.3088,58.3088,57.7239,57.8291,92000.0
2011-05-03 09:50:00,87.91,88.05,87.57,87.8,72500.0,57.7699,57.8619,57.5465,57.6977,72500.0
2011-05-03 10:00:00,87.85,88.08,87.72,87.86,90900.0,57.7305,57.8817,57.6451,57.7371,90900.0
2011-05-03 10:10:00,87.89,87.9,87.13,87.37,147800.0,57.7568,57.7634,57.2574,57.4151,147800.0
2011-05-03 10:20:00,87.31,87.87,87.18,87.74,111000.0,57.3757,57.7437,57.2902,57.6582,111000.0
2011-05-03 10:30:00,87.75,88.0,87.43,87.43,67000.0,57.6648,57.8291,57.4545,57.4545,67000.0
2011-05-03 10:40:00,87.43,87.6,87.15,87.56,59200.0,57.4545,57.5662,57.2705,57.5399,59200.0
2011-05-03 10:50:00,87.56,87.57,86.96,87.02,87400.0,57.5399,57.5465,57.1457,57.1851,87400.0
2011-05-03 11:00:00,87.02,87.18,86.96,87.17,57000.0,57.1851,57.2902,57.1457,57.2837,57000.0
2011-05-03 11:10:00,87.15,87.67,87.1,87.67,50300.0,57.2705,57.6122,57.2377,57.6122,50300.0
2011-05-03 11:20:00,87.67,87.72,87.48,87.5,103700.0,57.6122,57.6451,57.4874,57.5005,103700.0
2011-05-03 11:30:00,87.49,87.89,87.45,87.89,67700.0,57.4939,57.7568,57.4677,57.7568,67700.0
2011-05-03 11:40:00,87.88,88.12,87.86,87.96,78500.0,57.7502,57.9079,57.7371,57.8028,78500.0
2011-05-03 11:50:00,88.0,88.01,87.83,88.01,66500.0,57.8291,57.8357,57.7174,57.8357,66500.0
2011-05-03 12:00:00,88.05,88.18,87.74,87.8,44800.0,57.8619,57.9474,57.6582,57.6977,44800.0
2011-05-03 12:10:00,87.79,87.85,87.66,87.75,48000.0,57.6911,57.7305,57.6057,57.6648,48000.0
2011-05-03 12:20:00,87.75,87.75,87.69,87.74,29700.0,57.6648,57.6648,57.6254,57.6582,29700.0
2011-05-03 12:30:00,87.72,87.75,87.58,87.6,35200.0,57.6451,57.6648,57.5531,57.5662,35200.0
2011-05-03 12:40:00,87.56,87.62,87.49,87.52,30500.0,57.5399,57.5794,57.4939,57.5137,30500.0
2011-05-03 12:50:00,87.53,87.55,87.48,87.52,35900.0,57.5202,57.5334,57.4874,57.5137,35900.0
2011-05-03 13:00:00,87.52,87.65,87.39,87.65,67100.0,57.5137,57.5991,57.4282,57.5991,67100.0
2011-05-03 13:10:00,87.64,87.89,87.62,87.78,57000.0,57.5925,57.7568,57.5794,57.6845,57000.0
2011-05-03 13:20:00,87.78,87.78,87.54,87.59,47200.0,57.6845,57.6845,57.5268,57.5597,47200.0
2011-05-03 13:30:00,87.58,87.73,87.52,87.54,54600.0,57.5531,57.6517,57.5137,57.5268,54600.0
2011-05-03 13:40:00,87.54,87.54,87.27,87.37,55500.0,57.5268,57.5268,57.3494,57.4151,55500.0
2011-05-03 13:50:00,87.37,87.37,87.07,87.19,57400.0,57.4151,57.4151,57.2179,57.2968,57400.0
2011-05-03 14:00:00,87.19,87.21,87.05,87.1,63100.0,57.2968,57.3099,57.2048,57.2377,63100.0
2011-05-03 14:10:00,87.09,87.09,86.75,86.87,176700.0,57.2311,57.2311,57.0076,57.0865,176700.0
2011-05-03 14:20:00,86.86,87.07,86.86,87.03,40600.0,57.0799,57.2179,57.0799,57.1917,40600.0
2011-05-03 14:30:00,87.03,87.09,86.93,86.96,57500.0,57.1917,57.2311,57.1259,57.1457,57500.0
2011-05-03 14:40:00,86.94,87.05,86.87,87.0,44600.0,57.1325,57.2048,57.0865,57.1719,44600.0
2011-05-03 14:50:00,86.99,87.02,86.5,86.56,87800.0,57.1654,57.1851,56.8434,56.8828,87800.0
2011-05-03 15:00:00,86.56,86.77,86.52,86.76,91300.0,56.8828,57.0208,56.8565,57.0142,91300.0
2011-05-03 15:10:00,86.76,87.02,86.74,86.88,131000.0,57.0142,57.1851,57.0011,57.0931,131000.0
2011-05-03 15:20:00,86.89,87.16,86.89,86.98,88200.0,57.0996,57.2771,57.0996,57.1588,88200.0
2011-05-03 15:30:00,86.98,87.15,86.86,86.98,99400.0,57.1588,57.2705,57.0799,57.1588,99400.0
2011-05-03 15:40:00,86.98,87.41,86.89,87.37,181900.0,57.1588,57.4414,57.0996,57.4151,181900.0
2011-05-03 15:50:00,87.37,87.54,87.19,87.26,271000.0,57.4151,57.5268,57.2968,57.3428,271000.0
2011-05-04 09:30:00,85.95,86.38,85.23,85.89,170500.0,56.4819,56.7645,56.0088,56.4425,170500.0
2011-05-04 09:40:00,85.89,86.09,85.5,85.52,101400.0,56.4425,56.5739,56.1862,56.1994,101400.0
2011-05-04 09:50:00,85.51,85.57,84.81,85.12,150100.0,56.1928,56.2322,55.7328,55.9365,150100.0
2011-05-04 10:00:00,85.05,85.1,84.01,84.17,156100.0,55.8905,55.9234,55.2071,55.3122,156100.0
2011-05-04 10:10:00,84.09,84.63,84.03,84.6,96700.0,55.2596,55.6145,55.2202,55.5948,96700.0
2011-05-04 10:20:00,84.65,84.77,84.07,84.31,98200.0,55.6276,55.7065,55.2465,55.4042,98200.0
2011-05-04 10:30:00,84.35,84.68,84.31,84.44,101100.0,55.4305,55.6474,55.4042,55.4896,101100.0
2011-05-04 10:40:00,84.44,84.6,84.15,84.41,118600.0,55.4896,55.5948,55.2991,55.4699,118600.0
2011-05-04 10:50:00,84.41,84.53,84.27,84.4,134400.0,55.4699,55.5488,55.3779,55.4633,134400.0
2011-05-04 11:00:00,84.41,84.76,84.39,84.7,133800.0,55.4699,55.6999,55.4568,55.6605,133800.0
2011-05-04 11:10:00,84.72,86.0,84.59,85.57,390400.0,55.6736,56.5148,55.5882,56.2322,390400.0
2011-05-04 11:20:00,85.6,85.62,84.32,84.72,226600.0,56.2519,56.2651,55.4108,55.6736,226600.0
2011-05-04 11:30:00,84.74,84.74,84.28,84.43,54800.0,55.6868,55.6868,55.3845,55.4831,54800.0
2011-05-04 11:40:00,84.43,84.79,84.35,84.57,73900.0,55.4831,55.7196,55.4305,55.5751,73900.0
2011-05-04 11:50:00,84.58,84.87,84.38,84.84,61800.0,55.5816,55.7722,55.4502,55.7525,61800.0
2011-05-04 12:00:00,84.84,84.93,84.71,84.81,78000.0,55.7525,55.8116,55.6671,55.7328,78000.0
2011-05-04 12:10:00,84.84,84.84,84.66,84.69,42700.0,55.7525,55.7525,55.6342,55.6539,42700.0
2011-05-04 12:20:00,84.69,84.73,84.52,84.57,43500.0,55.6539,55.6802,55.5422,55.5751,43500.0
2011-05-04 12:30:00,84.57,84.63,84.49,84.62,52000.0,55.5751,55.6145,55.5225,55.6079,52000.0
2011-05-04 12:40:00,84.63,84.77,84.55,84.73,35900.0,55.6145,55.7065,55.5619,55.6802,35900.0
2011-05-04 12:50:00,84.73,84.81,84.6,84.78,43200.0,55.6802,55.7328,55.5948,55.7131,43200.0
2011-05-04 13:00:00,84.79,85.04,84.75,84.79,68200.0,55.7196,55.8839,55.6934,55.7196,68200.0
2011-05-04 13:10:00,84.78,85.03,84.76,84.96,69100.0,55.7131,55.8774,55.6999,55.8314,69100.0
2011-05-04 13:20:00,84.91,85.04,84.9,84.99,50200.0,55.7985,55.8839,55.7919,55.8511,50200.0
2011-05-04 13:30:00,85.0,85.22,84.88,85.19,80700.0,55.8576,56.0022,55.7788,55.9825,80700.0
2011-05-04 13:40:00,85.19,85.27,84.95,84.97,69400.0,55.9825,56.0351,55.8248,55.8379,69400.0
2011-05-04 13:50:00,85.0,85.44,84.85,85.44,56000.0,55.8576,56.1468,55.7591,56.1468,56000.0
2011-05-04 14:00:00,85.39,85.44,84.95,84.96,46000.0,56.1139,56.1468,55.8248,55.8314,46000.0
2011-05-04 14:10:00,84.96,85.32,84.88,85.32,61600.0,55.8314,56.0679,55.7788,56.0679,61600.0
2011-05-04 14:20:00,85.33,85.5,85.22,85.39,56100.0,56.0745,56.1862,56.0022,56.1139,56100.0
2011-05-04 14:30:00,85.39,85.52,85.16,85.47,73800.0,56.1139,56.1994,55.9628,56.1665,73800.0
2011-05-04 14:40:00,85.48,85.59,85.11,85.2,71100.0,56.1731,56.2454,55.9299,55.9891,71100.0
2011-05-04 14:50:00,85.21,85.51,85.02,85.08,45900.0,55.9956,56.1928,55.8708,55.9102,45900.0
2011-05-04 15:00:00,85.08,85.24,84.81,84.82,87400.0,55.9102,56.0154,55.7328,55.7394,87400.0
2011-05-04 15:10:00,84.81,85.02,84.78,85.01,75200.0,55.7328,55.8708,55.7131,55.8642,75200.0
2011-05-04 15:20:00,85.01,85.11,84.77,84.94,69400.0,55.8642,55.9299,55.7065,55.8182,69400.0
2011-05-04 15:30:00,84.95,85.08,84.79,84.93,117200.0,55.8248,55.9102,55.7196,55.8116,117200.0
2011-05-04 15:40:00,84.93,85.05,84.76,84.81,152000.0,55.8116,55.8905,55.6999,55.7328,152000.0
2011-05-04 15:50:00,84.82,85.06,84.75,84.95,238900.0,55.7394,55.8971,55.6934,55.8248,238900.0
2011-05-05 09:30:00,84.2,84.26,82.84,83.24,213300.0,55.3319,55.3713,54.4382,54.7011,213300.0
2011-05-05 09:40:00,83.24,84.08,83.23,83.62,179000.0,54.7011,55.2531,54.6945,54.9508,179000.0
2011-05-05 09:50:00,83.63,83.94,83.58,83.74,93900.0,54.9573,55.1611,54.9245,55.0296,93900.0
2011-05-05 10:00:00,83.73,84.6,83.72,84.22,139300.0,55.0231,55.5948,55.0165,55.3451,139300.0
2011-05-05 10:10:00,84.22,84.66,84.05,84.53,155600.0,55.3451,55.6342,55.2333,55.5488,155600.0
2011-05-05 10:20:00,84.53,84.76,84.27,84.29,90400.0,55.5488,55.6999,55.3779,55.3911,90400.0
2011-05-05 10:30:00,84.3,84.48,84.06,84.33,142900.0,55.3976,55.5159,55.2399,55.4173,142900.0
2011-05-05 10:40:00,84.32,84.59,84.23,84.5,65900.0,55.4108,55.5882,55.3516,55.5291,65900.0
2011-05-05 10:50:00,84.5,84.5,84.12,84.23,121100.0,55.5291,55.5291,55.2793,55.3516,121100.0
2011-05-05 11:00:00,84.23,84.41,83.94,84.04,213800.0,55.3516,55.4699,55.1611,55.2268,213800.0
2011-05-05 11:10:00,84.03,84.22,83.94,84.1,132800.0,55.2202,55.3451,55.1611,55.2662,132800.0
2011-05-05 11:20:00,84.09,84.12,83.92,83.95,60900.0,55.2596,55.2793,55.1479,55.1676,60900.0
2011-05-05 11:30:00,83.93,84.76,83.82,84.66,60500.0,55.1545,55.6999,55.0822,55.6342,60500.0
2011-05-05 11:40:00,84.65,84.85,84.53,84.77,39300.0,55.6276,55.7591,55.5488,55.7065,39300.0
2011-05-05 11:50:00,84.75,84.78,84.48,84.5,42800.0,55.6934,55.7131,55.5159,55.5291,42800.0
2011-05-05 12:00:00,84.48,84.79,84.48,84.64,97800.0,55.5159,55.7196,55.5159,55.6211,97800.0
2011-05-05 12:10:00,84.7,84.75,84.4,84.5,57100.0,55.6605,55.6934,55.4633,55.5291,57100.0
2011-05-05 12:20:00,84.5,84.66,84.35,84.6,44200.0,55.5291,55.6342,55.4305,55.5948,44200.0
2011-05-05 12:30:00,84.59,84.62,84.28,84.58,49100.0,55.5882,55.6079,55.3845,55.5816,49100.0
2011-05-05 12:40:00,84.58,84.67,84.43,84.43,39800.0,55.5816,55.6408,55.4831,55.4831,39800.0
2011-05-05 12:50:00,84.42,84.43,84.1,84.2,51300.0,55.4765,55.4831,55.2662,55.3319,51300.0
2011-05-05 13:00:00,84.17,84.47,84.17,84.44,67600.0,55.3122,55.5093,55.3122,55.4896,67600.0
2011-05-05 13:10:00,84.44,84.52,84.36,84.37,80400.0,55.4896,55.5422,55.4371,55.4436,80400.0
2011-05-05 13:20:00,84.35,84.37,84.02,84.16,38200.0,55.4305,55.4436,55.2136,55.3056,38200.0
2011-05-05 13:30:00,84.17,84.22,83.88,84.06,62900.0,55.3122,55.3451,55.1216,55.2399,62900.0
2011-05-05 13:40:00,84.06,84.21,83.98,84.06,64200.0,55.2399,55.3385,55.1873,55.2399,64200.0
2011-05-05 13:50:00,84.05,84.12,83.77,83.98,52700.0,55.2333,55.2793,55.0493,55.1873,52700.0
2011-05-05 14:00:00,83.98,84.15,83.84,83.88,42300.0,55.1873,55.2991,55.0953,55.1216,42300.0
2011-05-05 14:10:00,83.84,83.84,83.56,83.61,90200.0,55.0953,55.0953,54.9113,54.9442,90200.0
2011-05-05 14:20:00,83.6,83.99,83.59,83.9,51900.0,54.9376,55.1939,54.9311,55.1348,51900.0
2011-05-05 14:30:00,83.92,84.3,83.84,84.26,86200.0,55.1479,55.3976,55.0953,55.3713,86200.0
2011-05-05 14:40:00,84.26,84.26,83.9,83.94,57700.0,55.3713,55.3713,55.1348,55.1611,57700.0
2011-05-05 14:50:00,83.93,83.94,83.45,83.5,96500.0,55.1545,55.1611,54.8391,54.8719,96500.0
2011-05-05 15:00:00,83.51,83.51,83.21,83.22,117100.0,54.8785,54.8785,54.6813,54.6879,117100.0
2011-05-05 15:10:00,83.23,83.34,82.85,83.09,129900.0,54.6945,54.7668,54.4448,54.6025,129900.0
2011-05-05 15:20:00,83.1,83.15,82.52,82.57,168100.0,54.6091,54.6419,54.2279,54.2608,168100.0
2011-05-05 15:30:00,82.61,83.34,82.58,83.05,128300.0,54.2871,54.7668,54.2673,54.5762,128300.0
2011-05-05 15:40:00,83.03,83.37,82.88,83.27,167300.0,54.5631,54.7865,54.4645,54.7208,167300.0
2011-05-05 15:50:00,83.27,83.5,83.23,83.46,254900.0,54.7208,54.8719,54.6945,54.8456,254900.0
2011-05-06 09:30:00,84.03,85.38,83.92,85.16,242400.0,55.2202,56.1074,55.1479,55.9628,242400.0
2011-05-06 09:40:00,85.14,85.73,85.03,85.18,131300.0,55.9496,56.3374,55.8774,55.9759,131300.0
2011-05-06 09:50:00,85.19,85.59,85.1,85.33,104000.0,55.9825,56.2454,55.9234,56.0745,104000.0
2011-05-06 10:00:00,85.4,85.64,85.28,85.35,77400.0,56.1205,56.2782,56.0416,56.0876,77400.0
2011-05-06 10:10:00,85.33,85.52,85.27,85.44,66800.0,56.0745,56.1994,56.0351,56.1468,66800.0
2011-05-06 10:20:00,85.48,86.12,85.46,85.9,76800.0,56.1731,56.5936,56.1599,56.4491,76800.0
2011-05-06 10:30:00,85.92,86.17,85.78,86.17,61600.0,56.4622,56.6265,56.3702,56.6265,61600.0
2011-05-06 10:40:00,86.16,86.25,85.74,85.77,63800.0,56.6199,56.6791,56.3439,56.3636,63800.0
2011-05-06 10:50:00,85.77,85.77,85.4,85.44,62100.0,56.3636,56.3636,56.1205,56.1468,62100.0
2011-05-06 11:00:00,85.44,85.8,85.42,85.73,52100.0,56.1468,56.3834,56.1336,56.3374,52100.0
2011-05-06 11:10:00,85.71,85.93,85.55,85.89,69500.0,56.3242,56.4688,56.2191,56.4425,69500.0
2011-05-06 11:20:00,85.89,85.95,85.67,85.74,58500.0,56.4425,56.4819,56.2979,56.3439,58500.0
2011-05-06 11:30:00,85.74,85.79,85.33,85.4,36100.0,56.3439,56.3768,56.0745,56.1205,36100.0
2011-05-06 11:40:00,85.39,85.57,85.32,85.55,66700.0,56.1139,56.2322,56.0679,56.2191,66700.0
2011-05-06 11:50:00,85.56,85.56,84.9,85.02,72900.0,56.2256,56.2256,55.7919,55.8708,72900.0
2011-05-06 12:00:00,85.06,85.12,84.45,84.47,86400.0,55.8971,55.9365,55.4962,55.5093,86400.0
2011-05-06 12:10:00,84.44,84.59,83.74,83.74,106000.0,55.4896,55.5882,55.0296,55.0296,106000.0
2011-05-06 12:20:00,83.79,84.32,83.75,84.04,55400.0,55.0625,55.4108,55.0362,55.2268,55400.0
2011-05-06 12:30:00,84.04,84.42,83.98,84.14,41500.0,55.2268,55.4765,55.1873,55.2925,41500.0
2011-05-06 12:40:00,84.12,84.12,83.59,83.74,70000.0,55.2793,55.2793,54.9311,55.0296,70000.0
2011-05-06 12:50:00,83.75,84.13,83.68,84.1,53100.0,55.0362,55.2859,54.9902,55.2662,53100.0
2011-05-06 13:00:00,84.09,84.48,84.09,84.41,46800.0,55.2596,55.5159,55.2596,55.4699,46800.0
2011-05-06 13:10:00,84.4,84.45,83.45,83.56,88700.0,55.4633,55.4962,54.8391,54.9113,88700.0
2011-05-06 13:20:00,83.49,83.88,83.45,83.82,56400.0,54.8653,55.1216,54.8391,55.0822,56400.0
2011-05-06 13:30:00,83.8,84.07,83.53,83.64,31400.0,55.0691,55.2465,54.8916,54.9639,31400.0
2011-05-06 13:40:00,83.63,83.85,83.56,83.64,23300.0,54.9573,55.1019,54.9113,54.9639,23300.0
2011-05-06 13:50:00,83.6,83.93,83.58,83.78,35900.0,54.9376,55.1545,54.9245,55.0559,35900.0
2011-05-06 14:00:00,83.76,83.76,83.55,83.7,35500.0,55.0428,55.0428,54.9048,55.0033,35500.0
2011-05-06 14:10:00,83.66,83.87,83.5,83.5,77600.0,54.9771,55.1151,54.8719,54.8719,77600.0
2011-05-06 14:20:00,83.5,83.56,83.2,83.28,88300.0,54.8719,54.9113,54.6748,54.7273,88300.0
2011-05-06 14:30:00,83.24,83.25,82.59,82.9,118600.0,54.7011,54.7076,54.2739,54.4776,118600.0
2011-05-06 14:40:00,82.89,83.32,82.89,83.01,85600.0,54.4711,54.7536,54.4711,54.5499,85600.0
2011-05-06 14:50:00,83.01,83.19,82.8,83.12,88900.0,54.5499,54.6682,54.4119,54.6222,88900.0
2011-05-06 15:00:00,83.08,83.32,83.06,83.2,45400.0,54.5959,54.7536,54.5828,54.6748,45400.0
2011-05-06 15:10:00,83.24,83.52,83.19,83.45,61000.0,54.7011,54.8851,54.6682,54.8391,61000.0
2011-05-06 15:20:00,83.45,83.5,83.16,83.3,66000.0,54.8391,54.8719,54.6485,54.7405,66000.0
2011-05-06 15:30:00,83.29,83.61,83.28,83.51,87900.0,54.7339,54.9442,54.7273,54.8785,87900.0
2011-05-06 15:40:00,83.51,84.08,83.49,84.01,286600.0,54.8785,55.2531,54.8653,55.2071,286600.0
2011-05-06 15:50:00,83.99,84.04,83.58,83.63,266200.0,55.1939,55.2268,54.9245,54.9573,266200.0
2011-05-09 09:30:00,84.61,85.46,84.43,85.28,157500.0,55.6014,56.1599,55.4831,56.0416,157500.0
2011-05-09 09:40:00,85.29,85.44,85.09,85.09,98500.0,56.0482,56.1468,55.9168,55.9168,98500.0
2011-05-09 09:50:00,85.09,85.28,84.82,84.9,172100.0,55.9168,56.0416,55.7394,55.7919,172100.0
2011-05-09 10:00:00,84.9,85.07,84.7,84.95,186900.0,55.7919,55.9036,55.6605,55.8248,186900.0
2011-05-09 10:10:00,85.0,85.07,84.69,84.71,66400.0,55.8576,55.9036,55.6539,55.6671,66400.0
2011-05-09 10:20:00,84.72,85.21,84.72,84.95,81400.0,55.6736,55.9956,55.6736,55.8248,81400.0
2011-05-09 10:30:00,84.94,85.08,84.83,84.99,87100.0,55.8182,55.9102,55.7459,55.8511,87100.0
2011-05-09 10:40:00,84.97,85.25,84.9,85.2,39800.0,55.8379,56.0219,55.7919,55.9891,39800.0
2011-05-09 10:50:00,85.23,85.42,85.18,85.29,98300.0,56.0088,56.1336,55.9759,56.0482,98300.0
2011-05-09 11:00:00,85.34,85.57,85.31,85.55,46400.0,56.0811,56.2322,56.0614,56.2191,46400.0
2011-05-09 11:10:00,85.54,85.74,85.48,85.55,64200.0,56.2125,56.3439,56.1731,56.2191,64200.0
2011-05-09 11:20:00,85.56,85.63,85.38,85.58,46200.0,56.2256,56.2716,56.1074,56.2388,46200.0
2011-05-09 11:30:00,85.57,85.73,85.5,85.68,29900.0,56.2322,56.3374,56.1862,56.3045,29900.0
2011-05-09 11:40:00,85.69,85.75,85.59,85.75,28600.0,56.3111,56.3505,56.2454,56.3505,28600.0
2011-05-09 11:50:00,85.75,85.86,85.7,85.73,50300.0,56.3505,56.4228,56.3176,56.3374,50300.0
2011-05-09 12:00:00,85.73,85.86,85.71,85.84,58800.0,56.3374,56.4228,56.3242,56.4096,58800.0
2011-05-09 12:10:00,85.86,86.0,85.84,85.86,104100.0,56.4228,56.5148,56.4096,56.4228,104100.0
2011-05-09 12:20:00,85.87,85.87,85.62,85.68,47300.0,56.4294,56.4294,56.2651,56.3045,47300.0
2011-05-09 12:30:00,85.68,85.82,85.5,85.55,60500.0,56.3045,56.3965,56.1862,56.2191,60500.0
2011-05-09 12:40:00,85.53,85.61,85.39,85.42,51900.0,56.2059,56.2585,56.1139,56.1336,51900.0
2011-05-09 12:50:00,85.44,85.47,85.32,85.34,35800.0,56.1468,56.1665,56.0679,56.0811,35800.0
2011-05-09 13:00:00,85.36,85.46,85.33,85.42,25000.0,56.0942,56.1599,56.0745,56.1336,25000.0
2011-05-09 13:10:00,85.41,85.5,85.24,85.27,43100.0,56.1271,56.1862,56.0154,56.0351,43100.0
2011-05-09 13:20:00,85.26,85.31,85.1,85.19,43700.0,56.0285,56.0614,55.9234,55.9825,43700.0
2011-05-09 13:30:00,85.19,85.31,85.18,85.25,56200.0,55.9825,56.0614,55.9759,56.0219,56200.0
2011-05-09 13:40:00,85.26,85.26,85.11,85.22,60700.0,56.0285,56.0285,55.9299,56.0022,60700.0
2011-05-09 13:50:00,85.23,85.43,85.2,85.4,38100.0,56.0088,56.1402,55.9891,56.1205,38100.0
2011-05-09 14:00:00,85.42,85.42,85.17,85.38,45600.0,56.1336,56.1336,55.9694,56.1074,45600.0
2011-05-09 14:10:00,85.38,85.6,85.38,85.5,48600.0,56.1074,56.2519,56.1074,56.1862,48600.0
2011-05-09 14:20:00,85.51,85.52,85.38,85.5,30000.0,56.1928,56.1994,56.1074,56.1862,30000.0
2011-05-09 14:30:00,85.51,85.86,85.48,85.84,50400.0,56.1928,56.4228,56.1731,56.4096,50400.0
2011-05-09 14:40:00,85.84,85.92,85.69,85.7,74000.0,56.4096,56.4622,56.3111,56.3176,74000.0
2011-05-09 14:50:00,85.71,85.77,85.57,85.6,40500.0,56.3242,56.3636,56.2322,56.2519,40500.0
2011-05-09 15:00:00,85.6,85.66,85.59,85.65,45900.0,56.2519,56.2914,56.2454,56.2848,45900.0
2011-05-09 15:10:00,85.65,85.74,85.6,85.72,39400.0,56.2848,56.3439,56.2519,56.3308,39400.0
2011-05-09 15:20:00,85.71,85.75,85.61,85.61,41600.0,56.3242,56.3505,56.2585,56.2585,41600.0
2011-05-09 15:30:00,85.6,85.67,85.51,85.63,87200.0,56.2519,56.2979,56.1928,56.2716,87200.0
2011-05-09 15:40:00,85.62,85.72,85.51,85.59,151600.0,56.2651,56.3308,56.1928,56.2454,151600.0
2011-05-09 15:50:00,85.58,85.63,85.4,85.53,246700.0,56.2388,56.2716,56.1205,56.2059,246700.0
2011-05-10 09:30:00,85.24,85.51,84.69,84.86,173200.0,56.0154,56.1928,55.6539,55.7656,173200.0
2011-05-10 09:40:00,84.87,85.15,84.32,84.98,103600.0,55.7722,55.9562,55.4108,55.8445,103600.0
2011-05-10 09:50:00,84.97,85.08,84.78,84.86,80600.0,55.8379,55.9102,55.7131,55.7656,80600.0
2011-05-10 10:00:00,84.88,85.24,84.72,84.84,120300.0,55.7788,56.0154,55.6736,55.7525,120300.0
2011-05-10 10:10:00,84.84,85.36,84.8,85.28,92600.0,55.7525,56.0942,55.7262,56.0416,92600.0
2011-05-10 10:20:00,85.28,85.59,85.11,85.17,103100.0,56.0416,56.2454,55.9299,55.9694,103100.0
2011-05-10 10:30:00,85.16,85.22,85.0,85.03,84800.0,55.9628,56.0022,55.8576,55.8774,84800.0
2011-05-10 10:40:00,85.02,85.07,84.85,84.85,69300.0,55.8708,55.9036,55.7591,55.7591,69300.0
2011-05-10 10:50:00,84.85,85.22,84.85,85.07,83600.0,55.7591,56.0022,55.7591,55.9036,83600.0
2011-05-10 11:00:00,85.07,85.25,84.97,85.13,58100.0,55.9036,56.0219,55.8379,55.9431,58100.0
2011-05-10 11:10:00,85.15,85.29,85.0,85.04,96100.0,55.9562,56.0482,55.8576,55.8839,96100.0
2011-05-10 11:20:00,85.05,85.05,84.65,84.71,51200.0,55.8905,55.8905,55.6276,55.6671,51200.0
2011-05-10 11:30:00,84.72,84.72,84.41,84.48,47300.0,55.6736,55.6736,55.4699,55.5159,47300.0
2011-05-10 11:40:00,84.46,84.81,84.46,84.77,61400.0,55.5028,55.7328,55.5028,55.7065,61400.0
2011-05-10 11:50:00,84.78,85.0,84.65,84.71,74900.0,55.7131,55.8576,55.6276,55.6671,74900.0
2011-05-10 12:00:00,84.71,84.8,84.61,84.72,48900.0,55.6671,55.7262,55.6014,55.6736,48900.0
2011-05-10 12:10:00,84.72,84.82,84.66,84.77,38500.0,55.6736,55.7394,55.6342,55.7065,38500.0
2011-05-10 12:20:00,84.77,84.88,84.76,84.84,21600.0,55.7065,55.7788,55.6999,55.7525,21600.0
2011-05-10 12:30:00,84.87,85.06,84.84,85.04,32600.0,55.7722,55.8971,55.7525,55.8839,32600.0
2011-05-10 12:40:00,85.04,85.13,84.88,84.97,56900.0,55.8839,55.9431,55.7788,55.8379,56900.0
2011-05-10 12:50:00,84.98,85.09,84.95,85.04,55900.0,55.8445,55.9168,55.8248,55.8839,55900.0
2011-05-10 13:00:00,85.02,85.02,84.88,84.92,41200.0,55.8708,55.8708,55.7788,55.8051,41200.0
2011-05-10 13:10:00,84.93,84.98,84.84,84.93,40300.0,55.8116,55.8445,55.7525,55.8116,40300.0
2011-05-10 13:20:00,84.96,85.04,84.85,85.03,40000.0,55.8314,55.8839,55.7591,55.8774,40000.0
2011-05-10 13:30:00,85.06,85.06,84.92,85.01,24500.0,55.8971,55.8971,55.8051,55.8642,24500.0
2011-05-10 13:40:00,85.03,85.16,85.03,85.1,32900.0,55.8774,55.9628,55.8774,55.9234,32900.0
2011-05-10 13:50:00,85.09,85.23,85.03,85.19,32700.0,55.9168,56.0088,55.8774,55.9825,32700.0
2011-05-10 14:00:00,85.17,85.29,85.17,85.28,30700.0,55.9694,56.0482,55.9694,56.0416,30700.0
2011-05-10 14:10:00,85.27,85.44,85.04,85.07,112900.0,56.0351,56.1468,55.8839,55.9036,112900.0
2011-05-10 14:20:00,85.09,85.23,85.09,85.23,28300.0,55.9168,56.0088,55.9168,56.0088,28300.0
2011-05-10 14:30:00,85.23,85.52,85.2,85.52,61300.0,56.0088,56.1994,55.9891,56.1994,61300.0
2011-05-10 14:40:00,85.53,85.63,85.51,85.6,42100.0,56.2059,56.2716,56.1928,56.2519,42100.0
2011-05-10 14:50:00,85.61,85.68,85.56,85.63,41900.0,56.2585,56.3045,56.2256,56.2716,41900.0
2011-05-10 15:00:00,85.63,85.64,85.47,85.56,46100.0,56.2716,56.2782,56.1665,56.2256,46100.0
2011-05-10 15:10:00,85.56,85.69,85.55,85.67,48500.0,56.2256,56.3111,56.2191,56.2979,48500.0
2011-05-10 15:20:00,85.67,85.7,85.61,85.63,54100.0,56.2979,56.3176,56.2585,56.2716,54100.0
2011-05-10 15:30:00,85.64,85.64,85.3,85.31,84300.0,56.2782,56.2782,56.0548,56.0614,84300.0
2011-05-10 15:40:00,85.31,85.48,85.29,85.44,98600.0,56.0614,56.1731,56.0482,56.1468,98600.0
2011-05-10 15:50:00,85.44,85.51,85.41,85.49,156400.0,56.1468,56.1928,56.1271,56.1796,156400.0
2011-05-11 09:30:00,84.95,84.98,83.59,84.23,189700.0,55.8248,55.8445,54.9311,55.3516,189700.0
2011-05-11 09:40:00,84.25,84.59,83.96,84.11,81000.0,55.3648,55.5882,55.1742,55.2728,81000.0
2011-05-11 09:50:00,84.1,84.28,83.73,83.78,101400.0,55.2662,55.3845,55.0231,55.0559,101400.0
2011-05-11 10:00:00,83.77,83.81,83.17,83.35,120700.0,55.0493,55.0756,54.6551,54.7733,120700.0
2011-05-11 10:10:00,83.34,83.53,83.25,83.44,96100.0,54.7668,54.8916,54.7076,54.8325,96100.0
2011-05-11 10:20:00,83.45,83.8,83.36,83.61,74000.0,54.8391,55.0691,54.7799,54.9442,74000.0
2011-05-11 10:30:00,83.6,83.6,83.07,83.12,110700.0,54.9376,54.9376,54.5893,54.6222,110700.0
2011-05-11 10:40:00,83.12,83.65,83.0,83.17,142500.0,54.6222,54.9705,54.5433,54.6551,142500.0
2011-05-11 10:50:00,83.15,83.47,83.12,83.39,101200.0,54.6419,54.8522,54.6222,54.7996,101200.0
2011-05-11 11:00:00,83.39,83.72,83.37,83.68,99600.0,54.7996,55.0165,54.7865,54.9902,99600.0
2011-05-11 11:10:00,83.69,83.77,83.54,83.68,53100.0,54.9968,55.0493,54.8982,54.9902,53100.0
2011-05-11 11:20:00,83.69,83.87,83.67,83.75,34700.0,54.9968,55.1151,54.9836,55.0362,34700.0
2011-05-11 11:30:00,83.75,83.95,83.72,83.95,73300.0,55.0362,55.1676,55.0165,55.1676,73300.0
2011-05-11 11:40:00,83.93,84.0,83.71,83.76,54000.0,55.1545,55.2005,55.0099,55.0428,54000.0
2011-05-11 11:50:00,83.76,83.85,83.45,83.55,63100.0,55.0428,55.1019,54.8391,54.9048,63100.0
2011-05-11 12:00:00,83.54,83.57,83.25,83.45,91200.0,54.8982,54.9179,54.7076,54.8391,91200.0
2011-05-11 12:10:00,83.43,83.43,82.65,82.93,188300.0,54.8259,54.8259,54.3133,54.4973,188300.0
2011-05-11 12:20:00,82.95,83.1,82.77,83.05,81300.0,54.5105,54.6091,54.3922,54.5762,81300.0
2011-05-11 12:30:00,83.05,83.5,82.87,83.23,83200.0,54.5762,54.8719,54.4579,54.6945,83200.0
2011-05-11 12:40:00,83.23,83.27,82.72,82.92,95700.0,54.6945,54.7208,54.3593,54.4908,95700.0
2011-05-11 12:50:00,82.91,83.26,82.8,83.26,107600.0,54.4842,54.7142,54.4119,54.7142,107600.0
2011-05-11 13:00:00,83.28,83.38,83.19,83.2,50900.0,54.7273,54.7931,54.6682,54.6748,50900.0
2011-05-11 13:10:00,83.2,83.5,83.18,83.27,70500.0,54.6748,54.8719,54.6616,54.7208,70500.0
2011-05-11 13:20:00,83.28,83.48,83.23,83.32,61400.0,54.7273,54.8588,54.6945,54.7536,61400.0
2011-05-11 13:30:00,83.32,83.39,82.96,83.23,96000.0,54.7536,54.7996,54.5171,54.6945,96000.0
2011-05-11 13:40:00,83.22,83.46,83.11,83.45,82500.0,54.6879,54.8456,54.6156,54.8391,82500.0
2011-05-11 13:50:00,83.46,83.67,83.43,83.48,66000.0,54.8456,54.9836,54.8259,54.8588,66000.0
2011-05-11 14:00:00,83.47,83.55,83.37,83.43,120000.0,54.8522,54.9048,54.7865,54.8259,120000.0
2011-05-11 14:10:00,83.4,83.44,83.2,83.27,74300.0,54.8062,54.8325,54.6748,54.7208,74300.0
2011-05-11 14:20:00,83.24,83.26,82.87,83.04,71400.0,54.7011,54.7142,54.4579,54.5696,71400.0
2011-05-11 14:30:00,83.05,83.54,83.04,83.47,75100.0,54.5762,54.8982,54.5696,54.8522,75100.0
2011-05-11 14:40:00,83.47,83.53,83.25,83.31,46500.0,54.8522,54.8916,54.7076,54.7471,46500.0
2011-05-11 14:50:00,83.32,83.36,83.16,83.17,63900.0,54.7536,54.7799,54.6485,54.6551,63900.0
2011-05-11 15:00:00,83.15,83.25,83.12,83.19,39600.0,54.6419,54.7076,54.6222,54.6682,39600.0
2011-05-11 15:10:00,83.19,83.34,83.14,83.31,36200.0,54.6682,54.7668,54.6353,54.7471,36200.0
2011-05-11 15:20:00,83.34,83.49,83.3,83.3,38000.0,54.7668,54.8653,54.7405,54.7405,38000.0
2011-05-11 15:30:00,83.31,83.42,83.14,83.16,107700.0,54.7471,54.8193,54.6353,54.6485,107700.0
2011-05-11 15:40:00,83.15,83.22,83.05,83.13,168200.0,54.6419,54.6879,54.5762,54.6288,168200.0
2011-05-11 15:50:00,83.13,83.31,83.11,83.16,353200.0,54.6288,54.7471,54.6156,54.6485,353200.0
2011-05-12 09:30:00,82.82,82.93,81.78,82.45,211600.0,54.4251,54.4973,53.7416,54.1819,211600.0
2011-05-12 09:40:00,82.5,82.5,81.78,82.27,143400.0,54.2148,54.2148,53.7416,54.0636,143400.0
2011-05-12 09:50:00,82.26,82.55,81.82,81.99,130800.0,54.0571,54.2476,53.7679,53.8796,130800.0
2011-05-12 10:00:00,82.04,82.18,81.42,81.44,215400.0,53.9125,54.0045,53.505,53.5182,215400.0
2011-05-12 10:10:00,81.46,81.85,81.43,81.56,323100.0,53.5313,53.7876,53.5116,53.597,323100.0
2011-05-12 10:20:00,81.55,82.12,81.47,82.01,182500.0,53.5905,53.9651,53.5379,53.8928,182500.0
2011-05-12 10:30:00,82.0,82.11,81.74,81.92,122400.0,53.8862,53.9585,53.7153,53.8336,122400.0
2011-05-12 10:40:00,81.91,81.95,81.58,81.95,72400.0,53.827,53.8533,53.6102,53.8533,72400.0
2011-05-12 10:50:00,81.94,81.94,81.43,81.54,108800.0,53.8468,53.8468,53.5116,53.5839,108800.0
2011-05-12 11:00:00,81.55,81.8,81.25,81.32,194900.0,53.5905,53.7548,53.3933,53.4393,194900.0
2011-05-12 11:10:00,81.29,81.49,81.13,81.34,168400.0,53.4196,53.551,53.3145,53.4525,168400.0
2011-05-12 11:20:00,81.34,81.94,81.33,81.81,136500.0,53.4525,53.8468,53.4459,53.7613,136500.0
2011-05-12 11:30:00,81.82,81.95,81.81,81.87,283300.0,53.7679,53.8533,53.7613,53.8008,283300.0
2011-05-12 11:40:00,81.88,82.0,81.82,81.9,215500.0,53.8073,53.8862,53.7679,53.8205,215500.0
2011-05-12 11:50:00,81.9,81.95,81.49,81.52,117400.0,53.8205,53.8533,53.551,53.5708,117400.0
2011-05-12 12:00:00,81.53,81.72,81.5,81.6,82500.0,53.5773,53.7022,53.5576,53.6233,82500.0
2011-05-12 12:10:00,81.59,81.67,81.34,81.67,117300.0,53.6168,53.6693,53.4525,53.6693,117300.0
2011-05-12 12:20:00,81.67,81.91,81.63,81.82,75800.0,53.6693,53.827,53.643,53.7679,75800.0
2011-05-12 12:30:00,81.83,81.87,81.41,81.59,142300.0,53.7745,53.8008,53.4985,53.6168,142300.0
2011-05-12 12:40:00,81.6,81.75,81.48,81.74,91000.0,53.6233,53.7219,53.5445,53.7153,91000.0
2011-05-12 12:50:00,81.74,81.94,81.68,81.92,92700.0,53.7153,53.8468,53.6759,53.8336,92700.0
2011-05-12 13:00:00,81.9,82.05,81.88,81.93,182300.0,53.8205,53.9191,53.8073,53.8402,182300.0
2011-05-12 13:10:00,81.91,82.04,81.87,81.91,108200.0,53.827,53.9125,53.8008,53.827,108200.0
2011-05-12 13:20:00,81.92,82.0,81.79,81.8,148000.0,53.8336,53.8862,53.7482,53.7548,148000.0
2011-05-12 13:30:00,81.8,81.95,81.74,81.86,83800.0,53.7548,53.8533,53.7153,53.7942,83800.0
2011-05-12 13:40:00,81.85,81.95,81.62,81.91,121200.0,53.7876,53.8533,53.6365,53.827,121200.0
2011-05-12 13:50:00,81.92,82.29,81.9,82.25,148000.0,53.8336,54.0768,53.8205,54.0505,148000.0
2011-05-12 14:00:00,82.26,82.53,82.25,82.49,104500.0,54.0571,54.2345,54.0505,54.2082,104500.0
2011-05-12 14:10:00,82.49,82.73,82.3,82.33,118900.0,54.2082,54.3659,54.0833,54.1031,118900.0
2011-05-12 14:20:00,82.35,82.37,81.92,81.98,121700.0,54.1162,54.1293,53.8336,53.873,121700.0
2011-05-12 14:30:00,81.98,82.0,81.92,81.95,146900.0,53.873,53.8862,53.8336,53.8533,146900.0
2011-05-12 14:40:00,81.96,82.0,81.77,81.99,121700.0,53.8599,53.8862,53.735,53.8796,121700.0
2011-05-12 14:50:00,82.0,82.0,81.8,81.8,90100.0,53.8862,53.8862,53.7548,53.7548,90100.0
2011-05-12 15:00:00,81.8,81.98,81.72,81.94,87900.0,53.7548,53.873,53.7022,53.8468,87900.0
2011-05-12 15:10:00,81.95,82.21,81.94,82.17,77100.0,53.8533,54.0242,53.8468,53.9979,77100.0
2011-05-12 15:20:00,82.16,82.24,81.86,82.01,70600.0,53.9913,54.0439,53.7942,53.8928,70600.0
2011-05-12 15:30:00,82.01,82.01,81.74,81.96,122600.0,53.8928,53.8928,53.7153,53.8599,122600.0
2011-05-12 15:40:00,81.96,82.11,81.89,82.09,146000.0,53.8599,53.9585,53.8139,53.9453,146000.0
2011-05-12 15:50:00,82.09,82.17,82.04,82.14,198600.0,53.9453,53.9979,53.9125,53.9782,198600.0
2011-05-13 09:30:00,82.41,82.78,82.05,82.22,105900.0,54.1556,54.3988,53.9191,54.0308,105900.0
2011-05-13 09:40:00,82.18,82.38,81.79,81.87,98200.0,54.0045,54.1359,53.7482,53.8008,98200.0
2011-05-13 09:50:00,81.88,82.24,81.81,81.86,98400.0,53.8073,54.0439,53.7613,53.7942,98400.0
2011-05-13 10:00:00,81.83,82.15,81.48,81.76,127400.0,53.7745,53.9848,53.5445,53.7285,127400.0
2011-05-13 10:10:00,81.76,82.54,81.7,82.31,151200.0,53.7285,54.2411,53.689,54.0899,151200.0
2011-05-13 10:20:00,82.3,82.34,81.96,82.33,91200.0,54.0833,54.1096,53.8599,54.1031,91200.0
2011-05-13 10:30:00,82.29,82.75,82.26,82.75,69500.0,54.0768,54.3791,54.0571,54.3791,69500.0
2011-05-13 10:40:00,82.73,82.81,82.51,82.75,121700.0,54.3659,54.4185,54.2213,54.3791,121700.0
2011-05-13 10:50:00,82.79,82.8,82.36,82.42,72600.0,54.4053,54.4119,54.1228,54.1622,72600.0
2011-05-13 11:00:00,82.44,82.51,82.12,82.35,104600.0,54.1753,54.2213,53.9651,54.1162,104600.0
2011-05-13 11:10:00,82.35,82.53,82.15,82.22,72900.0,54.1162,54.2345,53.9848,54.0308,72900.0
2011-05-13 11:20:00,82.22,82.3,82.0,82.2,58900.0,54.0308,54.0833,53.8862,54.0176,58900.0
2011-05-13 11:30:00,82.18,82.37,82.13,82.25,38500.0,54.0045,54.1293,53.9716,54.0505,38500.0
2011-05-13 11:40:00,82.25,82.32,81.73,81.77,56300.0,54.0505,54.0965,53.7088,53.735,56300.0
2011-05-13 11:50:00,81.76,81.9,81.46,81.46,59800.0,53.7285,53.8205,53.5313,53.5313,59800.0
2011-05-13 12:00:00,81.52,81.74,81.28,81.31,81900.0,53.5708,53.7153,53.413,53.4328,81900.0
2011-05-13 12:10:00,81.3,81.45,81.0,81.31,104700.0,53.4262,53.5248,53.229,53.4328,104700.0
2011-05-13 12:20:00,81.32,81.6,81.1,81.6,105400.0,53.4393,53.6233,53.2948,53.6233,105400.0
2011-05-13 12:30:00,81.57,81.85,81.5,81.5,52400.0,53.6036,53.7876,53.5576,53.5576,52400.0
2011-05-13 12:40:00,81.5,81.82,81.44,81.78,92800.0,53.5576,53.7679,53.5182,53.7416,92800.0
2011-05-13 12:50:00,81.78,81.81,81.53,81.65,46000.0,53.7416,53.7613,53.5773,53.6562,46000.0
2011-05-13 13:00:00,81.67,81.89,81.59,81.67,50200.0,53.6693,53.8139,53.6168,53.6693,50200.0
2011-05-13 13:10:00,81.7,81.87,81.66,81.85,56700.0,53.689,53.8008,53.6628,53.7876,56700.0
2011-05-13 13:20:00,81.87,81.99,81.8,81.84,33600.0,53.8008,53.8796,53.7548,53.781,33600.0
2011-05-13 13:30:00,81.84,81.94,81.74,81.79,46000.0,53.781,53.8468,53.7153,53.7482,46000.0
2011-05-13 13:40:00,81.77,81.81,81.61,81.76,24400.0,53.735,53.7613,53.6299,53.7285,24400.0
2011-05-13 13:50:00,81.75,81.79,81.5,81.69,32900.0,53.7219,53.7482,53.5576,53.6825,32900.0
2011-05-13 14:00:00,81.7,81.99,81.69,81.99,46600.0,53.689,53.8796,53.6825,53.8796,46600.0
2011-05-13 14:10:00,81.98,82.18,81.91,82.09,52200.0,53.873,54.0045,53.827,53.9453,52200.0
2011-05-13 14:20:00,82.1,82.37,82.1,82.18,53400.0,53.9519,54.1293,53.9519,54.0045,53400.0
2011-05-13 14:30:00,82.2,82.3,82.1,82.16,55300.0,54.0176,54.0833,53.9519,53.9913,55300.0
2011-05-13 14:40:00,82.16,82.21,82.0,82.07,37100.0,53.9913,54.0242,53.8862,53.9322,37100.0
2011-05-13 14:50:00,82.07,82.16,81.93,82.01,70700.0,53.9322,53.9913,53.8402,53.8928,70700.0
2011-05-13 15:00:00,82.05,82.2,82.0,82.2,40100.0,53.9191,54.0176,53.8862,54.0176,40100.0
2011-05-13 15:10:00,82.23,82.39,82.15,82.16,52300.0,54.0373,54.1425,53.9848,53.9913,52300.0
2011-05-13 15:20:00,82.12,82.2,81.94,82.0,83500.0,53.9651,54.0176,53.8468,53.8862,83500.0
2011-05-13 15:30:00,81.99,82.15,81.93,82.02,103200.0,53.8796,53.9848,53.8402,53.8993,103200.0
2011-05-13 15:40:00,82.04,82.08,81.94,81.98,134700.0,53.9125,53.9388,53.8468,53.873,134700.0
2011-05-13 15:50:00,81.96,82.05,81.83,82.02,192200.0,53.8599,53.9191,53.7745,53.8993,192200.0
2011-05-16 09:30:00,81.79,82.21,81.18,81.78,115000.0,53.7482,54.0242,53.3473,53.7416,115000.0
2011-05-16 09:40:00,81.84,82.2,81.76,82.0,76000.0,53.781,54.0176,53.7285,53.8862,76000.0
2011-05-16 09:50:00,81.93,82.23,81.8,81.94,83000.0,53.8402,54.0373,53.7548,53.8468,83000.0
2011-05-16 10:00:00,81.94,82.44,81.92,82.32,69700.0,53.8468,54.1753,53.8336,54.0965,69700.0
2011-05-16 10:10:00,82.32,82.43,82.24,82.42,98600.0,54.0965,54.1688,54.0439,54.1622,98600.0
2011-05-16 10:20:00,82.44,82.59,82.24,82.57,90900.0,54.1753,54.2739,54.0439,54.2608,90900.0
2011-05-16 10:30:00,82.57,82.98,82.56,82.91,100300.0,54.2608,54.5302,54.2542,54.4842,100300.0
2011-05-16 10:40:00,82.96,83.08,82.75,83.01,77800.0,54.5171,54.5959,54.3791,54.5499,77800.0
2011-05-16 10:50:00,83.02,83.4,83.01,83.38,48900.0,54.5565,54.8062,54.5499,54.7931,48900.0
2011-05-16 11:00:00,83.38,83.56,83.28,83.43,71300.0,54.7931,54.9113,54.7273,54.8259,71300.0
2011-05-16 11:10:00,83.43,83.5,83.02,83.12,42000.0,54.8259,54.8719,54.5565,54.6222,42000.0
2011-05-16 11:20:00,83.11,83.3,83.06,83.14,40900.0,54.6156,54.7405,54.5828,54.6353,40900.0
2011-05-16 11:30:00,83.14,83.15,82.89,82.94,23700.0,54.6353,54.6419,54.4711,54.5039,23700.0
2011-05-16 11:40:00,82.93,83.07,82.65,82.66,47400.0,54.4973,54.5893,54.3133,54.3199,47400.0
2011-05-16 11:50:00,82.66,82.87,82.61,82.86,39000.0,54.3199,54.4579,54.2871,54.4513,39000.0
2011-05-16 12:00:00,82.85,82.96,82.62,82.65,40500.0,54.4448,54.5171,54.2936,54.3133,40500.0
2011-05-16 12:10:00,82.65,82.69,82.54,82.65,39700.0,54.3133,54.3396,54.2411,54.3133,39700.0
2011-05-16 12:20:00,82.64,82.76,82.61,82.68,38400.0,54.3068,54.3856,54.2871,54.3331,38400.0
2011-05-16 12:30:00,82.68,82.81,82.63,82.81,55900.0,54.3331,54.4185,54.3002,54.4185,55900.0
2011-05-16 12:40:00,82.81,82.85,82.55,82.63,25200.0,54.4185,54.4448,54.2476,54.3002,25200.0
2011-05-16 12:50:00,82.62,82.63,82.18,82.21,38900.0,54.2936,54.3002,54.0045,54.0242,38900.0
2011-05-16 13:00:00,82.17,82.21,82.01,82.07,41300.0,53.9979,54.0242,53.8928,53.9322,41300.0
2011-05-16 13:10:00,82.07,82.33,82.0,82.33,31000.0,53.9322,54.1031,53.8862,54.1031,31000.0
2011-05-16 13:20:00,82.32,82.38,82.25,82.29,38800.0,54.0965,54.1359,54.0505,54.0768,38800.0
2011-05-16 13:30:00,82.29,82.62,82.26,82.59,34100.0,54.0768,54.2936,54.0571,54.2739,34100.0
2011-05-16 13:40:00,82.59,82.88,82.54,82.81,36000.0,54.2739,54.4645,54.2411,54.4185,36000.0
2011-05-16 13:50:00,82.8,82.86,82.56,82.66,52200.0,54.4119,54.4513,54.2542,54.3199,52200.0
2011-05-16 14:00:00,82.64,82.92,82.51,82.88,41100.0,54.3068,54.4908,54.2213,54.4645,41100.0
2011-05-16 14:10:00,82.9,82.9,82.48,82.57,33200.0,54.4776,54.4776,54.2016,54.2608,33200.0
2011-05-16 14:20:00,82.55,82.56,82.17,82.17,44400.0,54.2476,54.2542,53.9979,53.9979,44400.0
2011-05-16 14:30:00,82.15,82.32,82.0,82.14,51000.0,53.9848,54.0965,53.8862,53.9782,51000.0
2011-05-16 14:40:00,82.15,82.37,82.01,82.34,53500.0,53.9848,54.1293,53.8928,54.1096,53500.0
2011-05-16 14:50:00,82.35,82.38,82.15,82.2,45700.0,54.1162,54.1359,53.9848,54.0176,45700.0
2011-05-16 15:00:00,82.2,82.53,82.2,82.37,45200.0,54.0176,54.2345,54.0176,54.1293,45200.0
2011-05-16 15:10:00,82.37,82.37,82.06,82.14,48900.0,54.1293,54.1293,53.9256,53.9782,48900.0
2011-05-16 15:20:00,82.13,82.15,81.9,81.93,65600.0,53.9716,53.9848,53.8205,53.8402,65600.0
2011-05-16 15:30:00,81.9,82.04,81.9,81.92,71000.0,53.8205,53.9125,53.8205,53.8336,71000.0
2011-05-16 15:40:00,81.91,81.91,81.54,81.7,133300.0,53.827,53.827,53.5839,53.689,133300.0
2011-05-16 15:50:00,81.7,81.93,81.62,81.79,116200.0,53.689,53.8402,53.6365,53.7482,116200.0
2011-05-17 09:30:00,81.34,81.57,80.8,80.8,134900.0,53.4525,53.6036,53.0976,53.0976,134900.0
2011-05-17 09:40:00,80.8,81.05,80.5,81.03,163800.0,53.0976,53.2619,52.9005,53.2488,163800.0
2011-05-17 09:50:00,81.03,81.72,80.92,81.56,70300.0,53.2488,53.7022,53.1765,53.597,70300.0
2011-05-17 10:00:00,81.56,81.56,81.03,81.19,102700.0,53.597,53.597,53.2488,53.3539,102700.0
2011-05-17 10:10:00,81.2,81.81,81.1,81.75,93000.0,53.3605,53.7613,53.2948,53.7219,93000.0
2011-05-17 10:20:00,81.77,81.85,81.5,81.83,44200.0,53.735,53.7876,53.5576,53.7745,44200.0
2011-05-17 10:30:00,81.83,81.93,81.43,81.57,63400.0,53.7745,53.8402,53.5116,53.6036,63400.0
2011-05-17 10:40:00,81.58,81.68,81.26,81.29,54500.0,53.6102,53.6759,53.3999,53.4196,54500.0
2011-05-17 10:50:00,81.28,81.39,81.0,81.05,52500.0,53.413,53.4853,53.229,53.2619,52500.0
2011-05-17 11:00:00,81.05,81.07,80.78,80.8,98600.0,53.2619,53.275,53.0845,53.0976,98600.0
2011-05-17 11:10:00,80.82,81.03,80.55,80.62,59400.0,53.1108,53.2488,52.9333,52.9793,59400.0
2011-05-17 11:20:00,80.65,81.01,80.63,80.88,51900.0,52.999,53.2356,52.9859,53.1502,51900.0
2011-05-17 11:30:00,80.94,81.05,80.69,80.74,108200.0,53.1896,53.2619,53.0253,53.0582,108200.0
2011-05-17 11:40:00,80.76,81.29,80.75,81.23,129900.0,53.0713,53.4196,53.0648,53.3802,129900.0
2011-05-17 11:50:00,81.25,81.29,80.95,80.98,79300.0,53.3933,53.4196,53.1962,53.2159,79300.0
2011-05-17 12:00:00,81.0,81.02,80.84,80.95,60800.0,53.229,53.2422,53.1239,53.1962,60800.0
2011-05-17 12:10:00,80.93,81.27,80.88,81.2,65600.0,53.183,53.4065,53.1502,53.3605,65600.0
2011-05-17 12:20:00,81.2,81.41,81.15,81.17,59200.0,53.3605,53.4985,53.3276,53.3408,59200.0
2011-05-17 12:30:00,81.15,81.31,81.1,81.25,56600.0,53.3276,53.4328,53.2948,53.3933,56600.0
2011-05-17 12:40:00,81.25,81.52,81.08,81.15,56600.0,53.3933,53.5708,53.2816,53.3276,56600.0
2011-05-17 12:50:00,81.14,81.23,81.06,81.18,76500.0,53.321,53.3802,53.2685,53.3473,76500.0
2011-05-17 13:00:00,81.15,81.37,81.11,81.36,49600.0,53.3276,53.4722,53.3013,53.4656,49600.0
2011-05-17 13:10:00,81.34,81.51,81.27,81.37,39200.0,53.4525,53.5642,53.4065,53.4722,39200.0
2011-05-17 13:20:00,81.37,81.66,81.25,81.58,49600.0,53.4722,53.6628,53.3933,53.6102,49600.0
2011-05-17 13:30:00,81.59,81.81,81.5,81.5,50500.0,53.6168,53.7613,53.5576,53.5576,50500.0
2011-05-17 13:40:00,81.54,81.82,81.51,81.7,48600.0,53.5839,53.7679,53.5642,53.689,48600.0
2011-05-17 13:50:00,81.71,81.73,81.5,81.62,39700.0,53.6956,53.7088,53.5576,53.6365,39700.0
2011-05-17 14:00:00,81.61,82.11,81.59,81.99,68500.0,53.6299,53.9585,53.6168,53.8796,68500.0
2011-05-17 14:10:00,82.01,82.04,81.74,81.77,51900.0,53.8928,53.9125,53.7153,53.735,51900.0
2011-05-17 14:20:00,81.79,81.82,81.56,81.68,43700.0,53.7482,53.7679,53.597,53.6759,43700.0
2011-05-17 14:30:00,81.67,81.84,81.63,81.8,33700.0,53.6693,53.781,53.643,53.7548,33700.0
2011-05-17 14:40:00,81.78,81.8,81.41,81.74,39100.0,53.7416,53.7548,53.4985,53.7153,39100.0
2011-05-17 14:50:00,81.74,82.1,81.72,82.1,52800.0,53.7153,53.9519,53.7022,53.9519,52800.0
2011-05-17 15:00:00,82.09,82.13,81.64,81.7,83100.0,53.9453,53.9716,53.6496,53.689,83100.0
2011-05-17 15:10:00,81.72,81.86,81.58,81.69,71700.0,53.7022,53.7942,53.6102,53.6825,71700.0
2011-05-17 15:20:00,81.68,81.7,81.5,81.58,70100.0,53.6759,53.689,53.5576,53.6102,70100.0
2011-05-17 15:30:00,81.57,81.78,81.56,81.72,134700.0,53.6036,53.7416,53.597,53.7022,134700.0
2011-05-17 15:40:00,81.71,82.01,81.64,81.92,155500.0,53.6956,53.8928,53.6496,53.8336,155500.0
2011-05-17 15:50:00,81.92,81.93,81.67,81.84,147700.0,53.8336,53.8402,53.6693,53.781,147700.0
2011-05-18 09:30:00,82.02,82.2,81.67,81.98,85400.0,53.8993,54.0176,53.6693,53.873,85400.0
2011-05-18 09:40:00,82.02,83.02,82.02,83.0,74700.0,53.8993,54.5565,53.8993,54.5433,74700.0
2011-05-18 09:50:00,83.01,83.01,82.54,82.62,98700.0,54.5499,54.5499,54.2411,54.2936,98700.0
2011-05-18 10:00:00,82.64,83.09,82.55,82.99,144500.0,54.3068,54.6025,54.2476,54.5368,144500.0
2011-05-18 10:10:00,83.04,83.12,82.75,82.82,113500.0,54.5696,54.6222,54.3791,54.4251,113500.0
2011-05-18 10:20:00,82.8,82.82,82.53,82.78,62500.0,54.4119,54.4251,54.2345,54.3988,62500.0
2011-05-18 10:30:00,82.78,83.38,82.77,83.34,121000.0,54.3988,54.7931,54.3922,54.7668,121000.0
2011-05-18 10:40:00,83.34,83.66,83.25,83.6,94100.0,54.7668,54.9771,54.7076,54.9376,94100.0
2011-05-18 10:50:00,83.6,83.61,83.14,83.23,60700.0,54.9376,54.9442,54.6353,54.6945,60700.0
2011-05-18 11:00:00,83.23,83.5,83.17,83.23,82800.0,54.6945,54.8719,54.6551,54.6945,82800.0
2011-05-18 11:10:00,83.23,83.23,82.96,83.03,51100.0,54.6945,54.6945,54.5171,54.5631,51100.0
2011-05-18 11:20:00,83.0,83.21,82.91,83.21,40800.0,54.5433,54.6813,54.4842,54.6813,40800.0
2011-05-18 11:30:00,83.21,83.5,83.18,83.44,58700.0,54.6813,54.8719,54.6616,54.8325,58700.0
2011-05-18 11:40:00,83.39,83.55,83.39,83.51,40100.0,54.7996,54.9048,54.7996,54.8785,40100.0
2011-05-18 11:50:00,83.52,83.6,83.47,83.57,32000.0,54.8851,54.9376,54.8522,54.9179,32000.0
2011-05-18 12:00:00,83.58,83.6,83.32,83.37,40400.0,54.9245,54.9376,54.7536,54.7865,40400.0
2011-05-18 12:10:00,83.38,83.54,83.3,83.49,20800.0,54.7931,54.8982,54.7405,54.8653,20800.0
2011-05-18 12:20:00,83.51,83.55,83.42,83.55,20600.0,54.8785,54.9048,54.8193,54.9048,20600.0
2011-05-18 12:30:00,83.53,83.62,83.44,83.44,24500.0,54.8916,54.9508,54.8325,54.8325,24500.0
2011-05-18 12:40:00,83.43,83.56,83.41,83.54,25000.0,54.8259,54.9113,54.8128,54.8982,25000.0
2011-05-18 12:50:00,83.54,83.6,83.48,83.5,44100.0,54.8982,54.9376,54.8588,54.8719,44100.0
2011-05-18 13:00:00,83.51,83.73,83.5,83.67,108500.0,54.8785,55.0231,54.8719,54.9836,108500.0
2011-05-18 13:10:00,83.69,83.82,83.61,83.61,31600.0,54.9968,55.0822,54.9442,54.9442,31600.0
2011-05-18 13:20:00,83.61,83.65,83.47,83.51,20900.0,54.9442,54.9705,54.8522,54.8785,20900.0
2011-05-18 13:30:00,83.5,83.52,83.35,83.35,31100.0,54.8719,54.8851,54.7733,54.7733,31100.0
2011-05-18 13:40:00,83.35,83.53,83.3,83.5,44000.0,54.7733,54.8916,54.7405,54.8719,44000.0
2011-05-18 13:50:00,83.5,83.66,83.48,83.54,83100.0,54.8719,54.9771,54.8588,54.8982,83100.0
2011-05-18 14:00:00,83.52,83.57,83.27,83.38,65400.0,54.8851,54.9179,54.7208,54.7931,65400.0
2011-05-18 14:10:00,83.39,83.47,83.13,83.19,37100.0,54.7996,54.8522,54.6288,54.6682,37100.0
2011-05-18 14:20:00,83.22,83.32,82.86,83.0,60700.0,54.6879,54.7536,54.4513,54.5433,60700.0
2011-05-18 14:30:00,83.01,83.18,82.8,82.82,46800.0,54.5499,54.6616,54.4119,54.4251,46800.0
2011-05-18 14:40:00,82.82,83.01,82.75,82.84,74900.0,54.4251,54.5499,54.3791,54.4382,74900.0
2011-05-18 14:50:00,82.84,82.92,82.77,82.84,41200.0,54.4382,54.4908,54.3922,54.4382,41200.0
2011-05-18 15:00:00,82.82,83.1,82.81,82.87,68500.0,54.4251,54.6091,54.4185,54.4579,68500.0
2011-05-18 15:10:00,82.86,82.95,82.82,82.9,76100.0,54.4513,54.5105,54.4251,54.4776,76100.0
2011-05-18 15:20:00,82.91,83.1,82.91,83.1,71200.0,54.4842,54.6091,54.4842,54.6091,71200.0
2011-05-18 15:30:00,83.09,83.17,82.94,83.07,87300.0,54.6025,54.6551,54.5039,54.5893,87300.0
2011-05-18 15:40:00,83.07,83.21,83.0,83.04,123600.0,54.5893,54.6813,54.5433,54.5696,123600.0
2011-05-18 15:50:00,83.03,83.1,82.95,82.99,156100.0,54.5631,54.6091,54.5105,54.5368,156100.0
2011-05-19 09:30:00,83.45,83.5,82.93,83.09,111700.0,54.8391,54.8719,54.4973,54.6025,111700.0
2011-05-19 09:40:00,83.08,83.09,82.61,82.88,91400.0,54.5959,54.6025,54.2871,54.4645,91400.0
2011-05-19 09:50:00,82.88,83.45,82.88,83.11,65300.0,54.4645,54.8391,54.4645,54.6156,65300.0
2011-05-19 10:00:00,83.1,83.19,82.55,82.77,84100.0,54.6091,54.6682,54.2476,54.3922,84100.0
2011-05-19 10:10:00,82.77,82.81,82.23,82.57,68100.0,54.3922,54.4185,54.0373,54.2608,68100.0
2011-05-19 10:20:00,82.57,82.65,82.37,82.53,37800.0,54.2608,54.3133,54.1293,54.2345,37800.0
2011-05-19 10:30:00,82.54,82.55,82.24,82.31,52000.0,54.2411,54.2476,54.0439,54.0899,52000.0
2011-05-19 10:40:00,82.3,82.38,82.01,82.21,57400.0,54.0833,54.1359,53.8928,54.0242,57400.0
2011-05-19 10:50:00,82.21,82.21,81.8,81.85,47500.0,54.0242,54.0242,53.7548,53.7876,47500.0
2011-05-19 11:00:00,81.86,82.18,81.77,81.89,59700.0,53.7942,54.0045,53.735,53.8139,59700.0
2011-05-19 11:10:00,81.89,82.08,81.71,82.03,42900.0,53.8139,53.9388,53.6956,53.9059,42900.0
2011-05-19 11:20:00,82.03,82.08,81.71,81.81,49000.0,53.9059,53.9388,53.6956,53.7613,49000.0
2011-05-19 11:30:00,81.81,82.45,81.78,82.36,33700.0,53.7613,54.1819,53.7416,54.1228,33700.0
2011-05-19 11:40:00,82.32,82.39,82.18,82.23,24400.0,54.0965,54.1425,54.0045,54.0373,24400.0
2011-05-19 11:50:00,82.25,82.4,82.08,82.11,39200.0,54.0505,54.1491,53.9388,53.9585,39200.0
2011-05-19 12:00:00,82.11,82.38,82.01,82.3,39100.0,53.9585,54.1359,53.8928,54.0833,39100.0
2011-05-19 12:10:00,82.29,82.58,82.29,82.55,40700.0,54.0768,54.2673,54.0768,54.2476,40700.0
2011-05-19 12:20:00,82.54,82.63,82.3,82.56,32600.0,54.2411,54.3002,54.0833,54.2542,32600.0
2011-05-19 12:30:00,82.58,82.72,82.55,82.72,31300.0,54.2673,54.3593,54.2476,54.3593,31300.0
2011-05-19 12:40:00,82.71,82.75,82.44,82.5,43300.0,54.3528,54.3791,54.1753,54.2148,43300.0
2011-05-19 12:50:00,82.5,82.53,82.3,82.3,48800.0,54.2148,54.2345,54.0833,54.0833,48800.0
2011-05-19 13:00:00,82.32,82.45,82.3,82.41,23100.0,54.0965,54.1819,54.0833,54.1556,23100.0
2011-05-19 13:10:00,82.4,82.53,82.35,82.51,33600.0,54.1491,54.2345,54.1162,54.2213,33600.0
2011-05-19 13:20:00,82.52,82.53,82.4,82.42,25700.0,54.2279,54.2345,54.1491,54.1622,25700.0
2011-05-19 13:30:00,82.45,82.47,82.32,82.4,23600.0,54.1819,54.1951,54.0965,54.1491,23600.0
2011-05-19 13:40:00,82.41,82.41,82.25,82.37,28000.0,54.1556,54.1556,54.0505,54.1293,28000.0
2011-05-19 13:50:00,82.38,82.63,82.34,82.53,25900.0,54.1359,54.3002,54.1096,54.2345,25900.0
2011-05-19 14:00:00,82.53,82.61,82.29,82.3,32700.0,54.2345,54.2871,54.0768,54.0833,32700.0
2011-05-19 14:10:00,82.27,82.29,81.84,81.9,52800.0,54.0636,54.0768,53.781,53.8205,52800.0
2011-05-19 14:20:00,81.87,82.03,81.79,81.85,27300.0,53.8008,53.9059,53.7482,53.7876,27300.0
2011-05-19 14:30:00,81.85,81.98,81.79,81.97,27200.0,53.7876,53.873,53.7482,53.8665,27200.0
2011-05-19 14:40:00,81.98,82.01,81.67,81.74,39300.0,53.873,53.8928,53.6693,53.7153,39300.0
2011-05-19 14:50:00,81.78,81.95,81.73,81.86,38600.0,53.7416,53.8533,53.7088,53.7942,38600.0
2011-05-19 15:00:00,81.89,82.1,81.88,82.08,35400.0,53.8139,53.9519,53.8073,53.9388,35400.0
2011-05-19 15:10:00,82.08,82.29,82.06,82.28,48700.0,53.9388,54.0768,53.9256,54.0702,48700.0
2011-05-19 15:20:00,82.28,82.48,82.28,82.45,40000.0,54.0702,54.2016,54.0702,54.1819,40000.0
2011-05-19 15:30:00,82.44,82.49,82.31,82.39,66500.0,54.1753,54.2082,54.0899,54.1425,66500.0
2011-05-19 15:40:00,82.39,82.46,82.32,82.43,102100.0,54.1425,54.1885,54.0965,54.1688,102100.0
2011-05-19 15:50:00,82.43,82.55,82.33,82.51,161000.0,54.1688,54.2476,54.1031,54.2213,161000.0
2011-05-20 09:30:00,82.57,82.63,81.78,81.96,183600.0,54.2608,54.3002,53.7416,53.8599,183600.0
2011-05-20 09:40:00,82.01,82.03,81.51,81.57,102100.0,53.8928,53.9059,53.5642,53.6036,102100.0
2011-05-20 09:50:00,81.6,81.68,81.4,81.6,100700.0,53.6233,53.6759,53.4919,53.6233,100700.0
2011-05-20 10:00:00,81.59,81.75,81.32,81.39,106000.0,53.6168,53.7219,53.4393,53.4853,106000.0
2011-05-20 10:10:00,81.37,81.71,81.29,81.68,67800.0,53.4722,53.6956,53.4196,53.6759,67800.0
2011-05-20 10:20:00,81.68,82.08,81.55,81.96,69800.0,53.6759,53.9388,53.5905,53.8599,69800.0
2011-05-20 10:30:00,81.97,82.0,81.68,81.85,58300.0,53.8665,53.8862,53.6759,53.7876,58300.0
2011-05-20 10:40:00,81.86,81.98,81.39,81.68,79200.0,53.7942,53.873,53.4853,53.6759,79200.0
2011-05-20 10:50:00,81.71,81.91,81.58,81.81,36000.0,53.6956,53.827,53.6102,53.7613,36000.0
2011-05-20 11:00:00,81.82,81.95,81.74,81.95,35800.0,53.7679,53.8533,53.7153,53.8533,35800.0
2011-05-20 11:10:00,81.96,82.3,81.95,82.25,63200.0,53.8599,54.0833,53.8533,54.0505,63200.0
2011-05-20 11:20:00,82.25,82.51,82.18,82.5,51100.0,54.0505,54.2213,54.0045,54.2148,51100.0
2011-05-20 11:30:00,82.51,82.77,82.46,82.55,72700.0,54.2213,54.3922,54.1885,54.2476,72700.0
2011-05-20 11:40:00,82.56,82.6,82.25,82.34,46600.0,54.2542,54.2805,54.0505,54.1096,46600.0
2011-05-20 11:50:00,82.34,82.49,82.25,82.28,34700.0,54.1096,54.2082,54.0505,54.0702,34700.0
2011-05-20 12:00:00,82.3,82.5,82.3,82.35,32800.0,54.0833,54.2148,54.0833,54.1162,32800.0
2011-05-20 12:10:00,82.36,82.56,82.31,82.54,50000.0,54.1228,54.2542,54.0899,54.2411,50000.0
2011-05-20 12:20:00,82.53,82.99,82.53,82.99,70700.0,54.2345,54.5368,54.2345,54.5368,70700.0
2011-05-20 12:30:00,82.99,83.09,82.87,82.95,72100.0,54.5368,54.6025,54.4579,54.5105,72100.0
2011-05-20 12:40:00,82.95,83.01,82.59,82.59,68000.0,54.5105,54.5499,54.2739,54.2739,68000.0
2011-05-20 12:50:00,82.61,82.65,82.39,82.43,87000.0,54.2871,54.3133,54.1425,54.1688,87000.0
2011-05-20 13:00:00,82.42,82.51,82.39,82.45,53500.0,54.1622,54.2213,54.1425,54.1819,53500.0
2011-05-20 13:10:00,82.45,82.57,82.42,82.51,35900.0,54.1819,54.2608,54.1622,54.2213,35900.0
2011-05-20 13:20:00,82.5,82.64,82.44,82.54,37800.0,54.2148,54.3068,54.1753,54.2411,37800.0
2011-05-20 13:30:00,82.57,82.82,82.57,82.7,49500.0,54.2608,54.4251,54.2608,54.3462,49500.0
2011-05-20 13:40:00,82.71,82.75,82.55,82.59,34300.0,54.3528,54.3791,54.2476,54.2739,34300.0
2011-05-20 13:50:00,82.61,82.64,82.49,82.62,34600.0,54.2871,54.3068,54.2082,54.2936,34600.0
2011-05-20 14:00:00,82.63,82.83,82.58,82.58,43100.0,54.3002,54.4316,54.2673,54.2673,43100.0
2011-05-20 14:10:00,82.57,82.75,82.47,82.74,62000.0,54.2608,54.3791,54.1951,54.3725,62000.0
2011-05-20 14:20:00,82.75,82.89,82.62,82.88,84400.0,54.3791,54.4711,54.2936,54.4645,84400.0
2011-05-20 14:30:00,82.9,83.32,82.88,83.3,132700.0,54.4776,54.7536,54.4645,54.7405,132700.0
2011-05-20 14:40:00,83.3,83.3,82.92,83.15,151500.0,54.7405,54.7405,54.4908,54.6419,151500.0
2011-05-20 14:50:00,83.15,83.45,83.1,83.15,225700.0,54.6419,54.8391,54.6091,54.6419,225700.0
2011-05-20 15:00:00,83.15,83.2,82.98,83.11,136600.0,54.6419,54.6748,54.5302,54.6156,136600.0
2011-05-20 15:10:00,83.1,83.17,83.05,83.14,75500.0,54.6091,54.6551,54.5762,54.6353,75500.0
2011-05-20 15:20:00,83.14,83.42,83.07,83.31,106300.0,54.6353,54.8193,54.5893,54.7471,106300.0
2011-05-20 15:30:00,83.31,83.42,83.16,83.2,100200.0,54.7471,54.8193,54.6485,54.6748,100200.0
2011-05-20 15:40:00,83.2,83.21,83.02,83.08,151000.0,54.6748,54.6813,54.5565,54.5959,151000.0
2011-05-20 15:50:00,83.09,83.09,82.83,82.86,300900.0,54.6025,54.6025,54.4316,54.4513,300900.0
2011-05-23 09:30:00,81.09,81.51,81.09,81.21,203200.0,53.2882,53.5642,53.2882,53.367,203200.0
2011-05-23 09:40:00,81.24,81.72,81.06,81.64,86500.0,53.3868,53.7022,53.2685,53.6496,86500.0
2011-05-23 09:50:00,81.65,81.7,80.85,81.04,96000.0,53.6562,53.689,53.1305,53.2553,96000.0
2011-05-23 10:00:00,81.02,81.32,80.93,81.26,74200.0,53.2422,53.4393,53.183,53.3999,74200.0
2011-05-23 10:10:00,81.26,81.33,80.96,81.1,57100.0,53.3999,53.4459,53.2028,53.2948,57100.0
2011-05-23 10:20:00,81.09,81.38,80.98,81.35,91800.0,53.2882,53.4788,53.2159,53.459,91800.0
2011-05-23 10:30:00,81.35,81.65,81.34,81.59,112200.0,53.459,53.6562,53.4525,53.6168,112200.0
2011-05-23 10:40:00,81.59,81.67,81.41,81.42,93300.0,53.6168,53.6693,53.4985,53.505,93300.0
2011-05-23 10:50:00,81.42,81.56,81.1,81.1,62800.0,53.505,53.597,53.2948,53.2948,62800.0
2011-05-23 11:00:00,81.09,81.4,80.99,81.14,183900.0,53.2882,53.4919,53.2225,53.321,183900.0
2011-05-23 11:10:00,81.14,81.24,80.63,80.71,172700.0,53.321,53.3868,52.9859,53.0385,172700.0
2011-05-23 11:20:00,80.71,80.97,80.64,80.95,133900.0,53.0385,53.2093,52.9925,53.1962,133900.0
2011-05-23 11:30:00,80.93,81.01,80.7,80.77,61100.0,53.183,53.2356,53.0319,53.0779,61100.0
2011-05-23 11:40:00,80.79,81.04,80.72,80.92,46600.0,53.091,53.2553,53.045,53.1765,46600.0
2011-05-23 11:50:00,80.96,81.14,80.85,80.91,78900.0,53.2028,53.321,53.1305,53.1699,78900.0
2011-05-23 12:00:00,80.91,80.98,80.8,80.87,61500.0,53.1699,53.2159,53.0976,53.1436,61500.0
2011-05-23 12:10:00,80.88,80.9,80.65,80.8,86100.0,53.1502,53.1633,52.999,53.0976,86100.0
2011-05-23 12:20:00,80.87,80.96,80.8,80.92,68700.0,53.1436,53.2028,53.0976,53.1765,68700.0
2011-05-23 12:30:00,80.92,80.96,80.82,80.85,47000.0,53.1765,53.2028,53.1108,53.1305,47000.0
2011-05-23 12:40:00,80.87,80.96,80.78,80.9,52500.0,53.1436,53.2028,53.0845,53.1633,52500.0
2011-05-23 12:50:00,80.89,80.91,80.77,80.78,26900.0,53.1568,53.1699,53.0779,53.0845,26900.0
2011-05-23 13:00:00,80.79,80.8,80.71,80.77,23600.0,53.091,53.0976,53.0385,53.0779,23600.0
2011-05-23 13:10:00,80.78,80.86,80.67,80.67,49200.0,53.0845,53.137,53.0122,53.0122,49200.0
2011-05-23 13:20:00,80.67,80.69,80.58,80.62,48000.0,53.0122,53.0253,52.953,52.9793,48000.0
2011-05-23 13:30:00,80.63,80.69,80.58,80.61,68300.0,52.9859,53.0253,52.953,52.9728,68300.0
2011-05-23 13:40:00,80.6,80.7,80.52,80.69,43200.0,52.9662,53.0319,52.9136,53.0253,43200.0
2011-05-23 13:50:00,80.68,80.72,80.64,80.67,108200.0,53.0188,53.045,52.9925,53.0122,108200.0
2011-05-23 14:00:00,80.67,80.77,80.67,80.76,48500.0,53.0122,53.0779,53.0122,53.0713,48500.0
2011-05-23 14:10:00,80.75,80.98,80.65,80.68,97900.0,53.0648,53.2159,52.999,53.0188,97900.0
2011-05-23 14:20:00,80.68,80.71,80.53,80.53,66700.0,53.0188,53.0385,52.9202,52.9202,66700.0
2011-05-23 14:30:00,80.52,80.93,80.5,80.77,83300.0,52.9136,53.183,52.9005,53.0779,83300.0
2011-05-23 14:40:00,80.78,80.8,80.46,80.48,59600.0,53.0845,53.0976,52.8742,52.8873,59600.0
2011-05-23 14:50:00,80.47,80.74,80.47,80.67,89600.0,52.8808,53.0582,52.8808,53.0122,89600.0
2011-05-23 15:00:00,80.68,80.74,80.53,80.62,114800.0,53.0188,53.0582,52.9202,52.9793,114800.0
2011-05-23 15:10:00,80.61,80.7,80.48,80.58,113500.0,52.9728,53.0319,52.8873,52.953,113500.0
2011-05-23 15:20:00,80.58,80.69,80.54,80.65,92900.0,52.953,53.0253,52.9268,52.999,92900.0
2011-05-23 15:30:00,80.65,80.72,80.6,80.63,154900.0,52.999,53.045,52.9662,52.9859,154900.0
2011-05-23 15:40:00,80.64,80.71,80.5,80.63,141700.0,52.9925,53.0385,52.9005,52.9859,141700.0
2011-05-23 15:50:00,80.63,80.7,80.48,80.65,317300.0,52.9859,53.0319,52.8873,52.999,317300.0
2011-05-24 09:30:00,81.16,82.13,81.16,82.03,176800.0,53.3342,53.9716,53.3342,53.9059,176800.0
2011-05-24 09:40:00,82.03,82.06,81.71,81.95,142700.0,53.9059,53.9256,53.6956,53.8533,142700.0
2011-05-24 09:50:00,81.94,82.65,81.93,82.35,84100.0,53.8468,54.3133,53.8402,54.1162,84100.0
2011-05-24 10:00:00,82.4,82.5,82.01,82.06,86700.0,54.1491,54.2148,53.8928,53.9256,86700.0
2011-05-24 10:10:00,82.1,82.48,82.09,82.4,91600.0,53.9519,54.2016,53.9453,54.1491,91600.0
2011-05-24 10:20:00,82.38,82.39,81.94,81.95,80000.0,54.1359,54.1425,53.8468,53.8533,80000.0
2011-05-24 10:30:00,81.98,82.07,81.78,81.92,85300.0,53.873,53.9322,53.7416,53.8336,85300.0
2011-05-24 10:40:00,81.93,81.98,81.82,81.9,56000.0,53.8402,53.873,53.7679,53.8205,56000.0
2011-05-24 10:50:00,81.87,81.94,81.65,81.77,61100.0,53.8008,53.8468,53.6562,53.735,61100.0
2011-05-24 11:00:00,81.79,82.05,81.78,81.88,49800.0,53.7482,53.9191,53.7416,53.8073,49800.0
2011-05-24 11:10:00,81.86,82.18,81.83,81.95,59500.0,53.7942,54.0045,53.7745,53.8533,59500.0
2011-05-24 11:20:00,81.96,82.01,81.66,81.68,44700.0,53.8599,53.8928,53.6628,53.6759,44700.0
2011-05-24 11:30:00,81.7,81.94,81.66,81.75,59300.0,53.689,53.8468,53.6628,53.7219,59300.0
2011-05-24 11:40:00,81.73,82.08,81.69,81.91,42900.0,53.7088,53.9388,53.6825,53.827,42900.0
2011-05-24 11:50:00,81.9,81.91,81.77,81.83,45400.0,53.8205,53.827,53.735,53.7745,45400.0
2011-05-24 12:00:00,81.82,81.83,81.51,81.56,64800.0,53.7679,53.7745,53.5642,53.597,64800.0
2011-05-24 12:10:00,81.58,81.65,81.5,81.56,50800.0,53.6102,53.6562,53.5576,53.597,50800.0
2011-05-24 12:20:00,81.53,81.55,81.4,81.42,56300.0,53.5773,53.5905,53.4919,53.505,56300.0
2011-05-24 12:30:00,81.41,81.41,81.22,81.36,47800.0,53.4985,53.4985,53.3736,53.4656,47800.0
2011-05-24 12:40:00,81.37,81.59,81.37,81.45,28500.0,53.4722,53.6168,53.4722,53.5248,28500.0
2011-05-24 12:50:00,81.44,81.52,81.41,81.47,23500.0,53.5182,53.5708,53.4985,53.5379,23500.0
2011-05-24 13:00:00,81.46,81.7,81.43,81.67,37200.0,53.5313,53.689,53.5116,53.6693,37200.0
2011-05-24 13:10:00,81.68,81.68,81.35,81.36,24100.0,53.6759,53.6759,53.459,53.4656,24100.0
2011-05-24 13:20:00,81.37,81.46,81.22,81.4,31600.0,53.4722,53.5313,53.3736,53.4919,31600.0
2011-05-24 13:30:00,81.39,81.39,81.13,81.28,45400.0,53.4853,53.4853,53.3145,53.413,45400.0
2011-05-24 13:40:00,81.27,81.4,81.2,81.35,41500.0,53.4065,53.4919,53.3605,53.459,41500.0
2011-05-24 13:50:00,81.35,81.55,81.34,81.5,32600.0,53.459,53.5905,53.4525,53.5576,32600.0
2011-05-24 14:00:00,81.5,81.54,81.35,81.52,57300.0,53.5576,53.5839,53.459,53.5708,57300.0
2011-05-24 14:10:00,81.52,81.58,81.45,81.53,51400.0,53.5708,53.6102,53.5248,53.5773,51400.0
2011-05-24 14:20:00,81.53,81.79,81.51,81.78,58000.0,53.5773,53.7482,53.5642,53.7416,58000.0
2011-05-24 14:30:00,81.78,81.85,81.7,81.77,37400.0,53.7416,53.7876,53.689,53.735,37400.0
2011-05-24 14:40:00,81.77,81.91,81.71,81.77,37700.0,53.735,53.827,53.6956,53.735,37700.0
2011-05-24 14:50:00,81.76,81.89,81.65,81.88,33200.0,53.7285,53.8139,53.6562,53.8073,33200.0
2011-05-24 15:00:00,81.89,82.02,81.79,81.92,45500.0,53.8139,53.8993,53.7482,53.8336,45500.0
2011-05-24 15:10:00,81.91,81.93,81.7,81.83,55400.0,53.827,53.8402,53.689,53.7745,55400.0
2011-05-24 15:20:00,81.83,81.91,81.74,81.79,66100.0,53.7745,53.827,53.7153,53.7482,66100.0
2011-05-24 15:30:00,81.76,81.77,81.67,81.67,105600.0,53.7285,53.735,53.6693,53.6693,105600.0
2011-05-24 15:40:00,81.66,81.76,81.6,81.65,83600.0,53.6628,53.7285,53.6233,53.6562,83600.0
2011-05-24 15:50:00,81.63,81.67,81.52,81.54,134700.0,53.643,53.6693,53.5708,53.5839,134700.0
2011-05-25 09:30:00,80.94,82.02,80.93,82.0,100100.0,53.1896,53.8993,53.183,53.8862,100100.0
2011-05-25 09:40:00,82.0,82.24,81.98,82.09,96300.0,53.8862,54.0439,53.873,53.9453,96300.0
2011-05-25 09:50:00,82.06,82.23,82.0,82.0,103600.0,53.9256,54.0373,53.8862,53.8862,103600.0
2011-05-25 10:00:00,81.96,82.23,81.9,81.96,88100.0,53.8599,54.0373,53.8205,53.8599,88100.0
2011-05-25 10:10:00,81.95,82.1,81.57,81.91,102000.0,53.8533,53.9519,53.6036,53.827,102000.0
2011-05-25 10:20:00,81.9,82.2,81.86,82.18,102900.0,53.8205,54.0176,53.7942,54.0045,102900.0
2011-05-25 10:30:00,82.19,82.45,81.98,82.32,174400.0,54.0111,54.1819,53.873,54.0965,174400.0
2011-05-25 10:40:00,82.32,82.43,82.11,82.3,70700.0,54.0965,54.1688,53.9585,54.0833,70700.0
2011-05-25 10:50:00,82.32,82.65,82.26,82.53,57600.0,54.0965,54.3133,54.0571,54.2345,57600.0
2011-05-25 11:00:00,82.55,82.91,82.45,82.78,74000.0,54.2476,54.4842,54.1819,54.3988,74000.0
2011-05-25 11:10:00,82.82,83.02,82.8,83.0,79000.0,54.4251,54.5565,54.4119,54.5433,79000.0
2011-05-25 11:20:00,83.0,83.1,82.84,83.01,63100.0,54.5433,54.6091,54.4382,54.5499,63100.0
2011-05-25 11:30:00,83.05,83.21,82.99,83.09,63100.0,54.5762,54.6813,54.5368,54.6025,63100.0
2011-05-25 11:40:00,83.08,83.29,82.96,82.97,49900.0,54.5959,54.7339,54.5171,54.5236,49900.0
2011-05-25 11:50:00,82.96,83.07,82.83,83.02,45000.0,54.5171,54.5893,54.4316,54.5565,45000.0
2011-05-25 12:00:00,83.03,83.15,83.01,83.13,63500.0,54.5631,54.6419,54.5499,54.6288,63500.0
2011-05-25 12:10:00,83.13,83.22,83.05,83.05,49300.0,54.6288,54.6879,54.5762,54.5762,49300.0
2011-05-25 12:20:00,83.05,83.21,83.03,83.19,34500.0,54.5762,54.6813,54.5631,54.6682,34500.0
2011-05-25 12:30:00,83.17,83.34,83.17,83.31,65100.0,54.6551,54.7668,54.6551,54.7471,65100.0
2011-05-25 12:40:00,83.3,83.33,83.12,83.13,47500.0,54.7405,54.7602,54.6222,54.6288,47500.0
2011-05-25 12:50:00,83.13,83.38,83.1,83.35,34700.0,54.6288,54.7931,54.6091,54.7733,34700.0
2011-05-25 13:00:00,83.36,83.39,83.28,83.34,30000.0,54.7799,54.7996,54.7273,54.7668,30000.0
2011-05-25 13:10:00,83.33,83.35,83.15,83.28,34800.0,54.7602,54.7733,54.6419,54.7273,34800.0
2011-05-25 13:20:00,83.28,83.31,83.06,83.08,37100.0,54.7273,54.7471,54.5828,54.5959,37100.0
2011-05-25 13:30:00,83.07,83.26,83.07,83.23,42300.0,54.5893,54.7142,54.5893,54.6945,42300.0
2011-05-25 13:40:00,83.22,83.34,83.14,83.24,45500.0,54.6879,54.7668,54.6353,54.7011,45500.0
2011-05-25 13:50:00,83.23,83.25,83.14,83.2,35800.0,54.6945,54.7076,54.6353,54.6748,35800.0
2011-05-25 14:00:00,83.2,83.3,83.19,83.23,87500.0,54.6748,54.7405,54.6682,54.6945,87500.0
2011-05-25 14:10:00,83.22,83.46,83.22,83.46,56200.0,54.6879,54.8456,54.6879,54.8456,56200.0
2011-05-25 14:20:00,83.47,83.57,83.42,83.55,64600.0,54.8522,54.9179,54.8193,54.9048,64600.0
2011-05-25 14:30:00,83.55,83.56,83.34,83.42,61600.0,54.9048,54.9113,54.7668,54.8193,61600.0
2011-05-25 14:40:00,83.42,83.5,83.34,83.45,62700.0,54.8193,54.8719,54.7668,54.8391,62700.0
2011-05-25 14:50:00,83.45,83.55,83.36,83.44,54400.0,54.8391,54.9048,54.7799,54.8325,54400.0
2011-05-25 15:00:00,83.43,83.69,83.38,83.59,105500.0,54.8259,54.9968,54.7931,54.9311,105500.0
2011-05-25 15:10:00,83.6,83.71,83.54,83.7,101700.0,54.9376,55.0099,54.8982,55.0033,101700.0
2011-05-25 15:20:00,83.69,83.71,83.54,83.58,86100.0,54.9968,55.0099,54.8982,54.9245,86100.0
2011-05-25 15:30:00,83.58,83.59,83.41,83.47,110400.0,54.9245,54.9311,54.8128,54.8522,110400.0
2011-05-25 15:40:00,83.47,83.55,83.24,83.29,226300.0,54.8522,54.9048,54.7011,54.7339,226300.0
2011-05-25 15:50:00,83.29,83.34,83.09,83.16,274000.0,54.7339,54.7668,54.6025,54.6485,274000.0
2011-05-26 09:30:00,82.72,83.48,82.58,83.42,90200.0,54.3593,54.8588,54.2673,54.8193,90200.0
2011-05-26 09:40:00,83.42,83.42,82.76,82.93,61300.0,54.8193,54.8193,54.3856,54.4973,61300.0
2011-05-26 09:50:00,82.98,83.05,82.11,82.33,93500.0,54.5302,54.5762,53.9585,54.1031,93500.0
2011-05-26 10:00:00,82.36,82.41,82.07,82.19,131800.0,54.1228,54.1556,53.9322,54.0111,131800.0
2011-05-26 10:10:00,82.18,82.47,82.02,82.38,93000.0,54.0045,54.1951,53.8993,54.1359,93000.0
2011-05-26 10:20:00,82.37,82.63,82.26,82.31,111400.0,54.1293,54.3002,54.0571,54.0899,111400.0
2011-05-26 10:30:00,82.22,82.29,81.93,82.07,93800.0,54.0308,54.0768,53.8402,53.9322,93800.0
2011-05-26 10:40:00,82.07,82.12,81.85,82.03,62100.0,53.9322,53.9651,53.7876,53.9059,62100.0
2011-05-26 10:50:00,82.05,82.12,81.69,81.77,60500.0,53.9191,53.9651,53.6825,53.735,60500.0
2011-05-26 11:00:00,81.79,81.91,81.58,81.78,82800.0,53.7482,53.827,53.6102,53.7416,82800.0
2011-05-26 11:10:00,81.78,82.13,81.72,82.05,69600.0,53.7416,53.9716,53.7022,53.9191,69600.0
2011-05-26 11:20:00,82.05,82.26,82.02,82.23,99000.0,53.9191,54.0571,53.8993,54.0373,99000.0
2011-05-26 11:30:00,82.24,82.34,81.9,81.92,97000.0,54.0439,54.1096,53.8205,53.8336,97000.0
2011-05-26 11:40:00,81.92,82.05,81.85,81.97,39700.0,53.8336,53.9191,53.7876,53.8665,39700.0
2011-05-26 11:50:00,81.95,82.04,81.88,81.93,70500.0,53.8533,53.9125,53.8073,53.8402,70500.0
2011-05-26 12:00:00,81.93,81.99,81.9,81.93,54200.0,53.8402,53.8796,53.8205,53.8402,54200.0
2011-05-26 12:10:00,81.93,82.16,81.93,82.11,23400.0,53.8402,53.9913,53.8402,53.9585,23400.0
2011-05-26 12:20:00,82.13,82.4,82.13,82.35,31800.0,53.9716,54.1491,53.9716,54.1162,31800.0
2011-05-26 12:30:00,82.34,82.37,82.16,82.25,36700.0,54.1096,54.1293,53.9913,54.0505,36700.0
2011-05-26 12:40:00,82.25,82.55,82.22,82.54,38400.0,54.0505,54.2476,54.0308,54.2411,38400.0
2011-05-26 12:50:00,82.55,82.56,82.4,82.4,24600.0,54.2476,54.2542,54.1491,54.1491,24600.0
2011-05-26 13:00:00,82.43,82.61,82.42,82.49,39100.0,54.1688,54.2871,54.1622,54.2082,39100.0
2011-05-26 13:10:00,82.49,82.74,82.47,82.71,31700.0,54.2082,54.3725,54.1951,54.3528,31700.0
2011-05-26 13:20:00,82.7,82.74,82.56,82.62,28200.0,54.3462,54.3725,54.2542,54.2936,28200.0
2011-05-26 13:30:00,82.6,82.6,82.4,82.45,37600.0,54.2805,54.2805,54.1491,54.1819,37600.0
2011-05-26 13:40:00,82.46,82.46,82.32,82.34,37300.0,54.1885,54.1885,54.0965,54.1096,37300.0
2011-05-26 13:50:00,82.35,82.41,82.23,82.33,53100.0,54.1162,54.1556,54.0373,54.1031,53100.0
2011-05-26 14:00:00,82.33,82.42,82.3,82.3,37300.0,54.1031,54.1622,54.0833,54.0833,37300.0
2011-05-26 14:10:00,82.29,82.37,82.26,82.32,51700.0,54.0768,54.1293,54.0571,54.0965,51700.0
2011-05-26 14:20:00,82.33,82.53,82.28,82.45,47400.0,54.1031,54.2345,54.0702,54.1819,47400.0
2011-05-26 14:30:00,82.45,82.66,82.44,82.53,48300.0,54.1819,54.3199,54.1753,54.2345,48300.0
2011-05-26 14:40:00,82.54,82.57,82.38,82.57,43300.0,54.2411,54.2608,54.1359,54.2608,43300.0
2011-05-26 14:50:00,82.57,82.58,82.42,82.52,39500.0,54.2608,54.2673,54.1622,54.2279,39500.0
2011-05-26 15:00:00,82.52,82.61,82.49,82.57,64800.0,54.2279,54.2871,54.2082,54.2608,64800.0
2011-05-26 15:10:00,82.57,82.64,82.42,82.64,89700.0,54.2608,54.3068,54.1622,54.3068,89700.0
2011-05-26 15:20:00,82.63,82.84,82.6,82.82,98300.0,54.3002,54.4382,54.2805,54.4251,98300.0
2011-05-26 15:30:00,82.82,82.88,82.68,82.86,110500.0,54.4251,54.4645,54.3331,54.4513,110500.0
2011-05-26 15:40:00,82.85,82.92,82.62,82.68,132800.0,54.4448,54.4908,54.2936,54.3331,132800.0
2011-05-26 15:50:00,82.69,82.75,82.64,82.74,224600.0,54.3396,54.3791,54.3068,54.3725,224600.0
2011-05-27 09:30:00,83.36,83.64,83.01,83.38,112300.0,54.7799,54.9639,54.5499,54.7931,112300.0
2011-05-27 09:40:00,83.4,83.92,83.39,83.72,93800.0,54.8062,55.1479,54.7996,55.0165,93800.0
2011-05-27 09:50:00,83.73,83.97,83.67,83.94,96400.0,55.0231,55.1808,54.9836,55.1611,96400.0
2011-05-27 10:00:00,83.91,83.93,83.36,83.37,128800.0,55.1413,55.1545,54.7799,54.7865,128800.0
2011-05-27 10:10:00,83.37,83.55,83.17,83.55,108000.0,54.7865,54.9048,54.6551,54.9048,108000.0
2011-05-27 10:20:00,83.56,83.56,83.37,83.54,48200.0,54.9113,54.9113,54.7865,54.8982,48200.0
2011-05-27 10:30:00,83.55,83.6,83.37,83.37,37400.0,54.9048,54.9376,54.7865,54.7865,37400.0
2011-05-27 10:40:00,83.36,83.61,83.36,83.51,42500.0,54.7799,54.9442,54.7799,54.8785,42500.0
2011-05-27 10:50:00,83.51,83.61,83.39,83.56,36400.0,54.8785,54.9442,54.7996,54.9113,36400.0
2011-05-27 11:00:00,83.55,83.66,83.48,83.55,53600.0,54.9048,54.9771,54.8588,54.9048,53600.0
2011-05-27 11:10:00,83.55,83.63,83.49,83.63,34600.0,54.9048,54.9573,54.8653,54.9573,34600.0
2011-05-27 11:20:00,83.63,83.78,83.59,83.63,41600.0,54.9573,55.0559,54.9311,54.9573,41600.0
2011-05-27 11:30:00,83.6,83.64,83.54,83.62,17900.0,54.9376,54.9639,54.8982,54.9508,17900.0
2011-05-27 11:40:00,83.61,83.63,83.44,83.59,28400.0,54.9442,54.9573,54.8325,54.9311,28400.0
2011-05-27 11:50:00,83.59,83.66,83.41,83.44,22600.0,54.9311,54.9771,54.8128,54.8325,22600.0
2011-05-27 12:00:00,83.42,83.47,83.04,83.04,35100.0,54.8193,54.8522,54.5696,54.5696,35100.0
2011-05-27 12:10:00,83.04,83.21,83.04,83.19,19000.0,54.5696,54.6813,54.5696,54.6682,19000.0
2011-05-27 12:20:00,83.18,83.24,83.11,83.21,27900.0,54.6616,54.7011,54.6156,54.6813,27900.0
2011-05-27 12:30:00,83.21,83.31,83.21,83.31,16400.0,54.6813,54.7471,54.6813,54.7471,16400.0
2011-05-27 12:40:00,83.31,83.32,83.19,83.24,29200.0,54.7471,54.7536,54.6682,54.7011,29200.0
2011-05-27 12:50:00,83.23,83.28,83.0,83.01,28400.0,54.6945,54.7273,54.5433,54.5499,28400.0
2011-05-27 13:00:00,83.0,83.08,82.98,82.99,41200.0,54.5433,54.5959,54.5302,54.5368,41200.0
2011-05-27 13:10:00,82.99,83.0,82.82,82.91,23000.0,54.5368,54.5433,54.4251,54.4842,23000.0
2011-05-27 13:20:00,82.89,82.92,82.81,82.83,24500.0,54.4711,54.4908,54.4185,54.4316,24500.0
2011-05-27 13:30:00,82.82,82.84,82.62,82.64,36600.0,54.4251,54.4382,54.2936,54.3068,36600.0
2011-05-27 13:40:00,82.63,82.66,82.43,82.63,38200.0,54.3002,54.3199,54.1688,54.3002,38200.0
2011-05-27 13:50:00,82.61,82.85,82.6,82.73,29200.0,54.2871,54.4448,54.2805,54.3659,29200.0
2011-05-27 14:00:00,82.73,82.86,82.7,82.71,35800.0,54.3659,54.4513,54.3462,54.3528,35800.0
2011-05-27 14:10:00,82.7,82.74,82.66,82.66,27800.0,54.3462,54.3725,54.3199,54.3199,27800.0
2011-05-27 14:20:00,82.66,82.81,82.62,82.8,26000.0,54.3199,54.4185,54.2936,54.4119,26000.0
2011-05-27 14:30:00,82.8,82.98,82.79,82.95,23300.0,54.4119,54.5302,54.4053,54.5105,23300.0
2011-05-27 14:40:00,82.95,83.0,82.8,82.83,63600.0,54.5105,54.5433,54.4119,54.4316,63600.0
2011-05-27 14:50:00,82.82,82.92,82.76,82.92,29000.0,54.4251,54.4908,54.3856,54.4908,29000.0
2011-05-27 15:00:00,82.92,82.98,82.83,82.98,54700.0,54.4908,54.5302,54.4316,54.5302,54700.0
2011-05-27 15:10:00,82.98,83.21,82.97,83.19,62400.0,54.5302,54.6813,54.5236,54.6682,62400.0
2011-05-27 15:20:00,83.18,83.3,83.15,83.23,68300.0,54.6616,54.7405,54.6419,54.6945,68300.0
2011-05-27 15:30:00,83.22,83.4,83.15,83.28,59500.0,54.6879,54.8062,54.6419,54.7273,59500.0
2011-05-27 15:40:00,83.27,83.34,83.2,83.3,75600.0,54.7208,54.7668,54.6748,54.7405,75600.0
2011-05-27 15:50:00,83.3,83.38,83.29,83.35,176500.0,54.7405,54.7931,54.7339,54.7733,176500.0
2011-05-31 09:30:00,84.11,84.83,84.11,84.4,140200.0,55.2728,55.7459,55.2728,55.4633,140200.0
2011-05-31 09:40:00,84.36,84.39,84.12,84.23,72300.0,55.4371,55.4568,55.2793,55.3516,72300.0
2011-05-31 09:50:00,84.25,84.5,84.1,84.14,49800.0,55.3648,55.5291,55.2662,55.2925,49800.0
2011-05-31 10:00:00,84.15,84.2,83.84,83.92,87100.0,55.2991,55.3319,55.0953,55.1479,87100.0
2011-05-31 10:10:00,83.93,84.04,83.79,83.86,58700.0,55.1545,55.2268,55.0625,55.1085,58700.0
2011-05-31 10:20:00,83.88,83.88,83.61,83.69,42100.0,55.1216,55.1216,54.9442,54.9968,42100.0
2011-05-31 10:30:00,83.69,83.72,83.42,83.57,59500.0,54.9968,55.0165,54.8193,54.9179,59500.0
2011-05-31 10:40:00,83.57,83.87,83.54,83.83,56100.0,54.9179,55.1151,54.8982,55.0888,56100.0
2011-05-31 10:50:00,83.8,83.89,83.62,83.75,79400.0,55.0691,55.1282,54.9508,55.0362,79400.0
2011-05-31 11:00:00,83.71,83.82,83.64,83.72,82600.0,55.0099,55.0822,54.9639,55.0165,82600.0
2011-05-31 11:10:00,83.71,83.73,83.42,83.42,52000.0,55.0099,55.0231,54.8193,54.8193,52000.0
2011-05-31 11:20:00,83.42,83.55,83.37,83.5,77900.0,54.8193,54.9048,54.7865,54.8719,77900.0
2011-05-31 11:30:00,83.48,83.7,83.43,83.51,46600.0,54.8588,55.0033,54.8259,54.8785,46600.0
2011-05-31 11:40:00,83.5,83.52,83.4,83.42,41300.0,54.8719,54.8851,54.8062,54.8193,41300.0
2011-05-31 11:50:00,83.4,83.42,83.13,83.21,70500.0,54.8062,54.8193,54.6288,54.6813,70500.0
2011-05-31 12:00:00,83.23,83.3,83.11,83.28,58600.0,54.6945,54.7405,54.6156,54.7273,58600.0
2011-05-31 12:10:00,83.27,83.35,83.0,83.04,49100.0,54.7208,54.7733,54.5433,54.5696,49100.0
2011-05-31 12:20:00,83.03,83.16,82.93,83.06,45600.0,54.5631,54.6485,54.4973,54.5828,45600.0
2011-05-31 12:30:00,83.04,83.04,82.81,82.99,95700.0,54.5696,54.5696,54.4185,54.5368,95700.0
2011-05-31 12:40:00,83.0,83.33,82.97,83.33,57900.0,54.5433,54.7602,54.5236,54.7602,57900.0
2011-05-31 12:50:00,83.32,83.59,83.23,83.3,71600.0,54.7536,54.9311,54.6945,54.7405,71600.0
2011-05-31 13:00:00,83.3,83.55,83.3,83.54,29400.0,54.7405,54.9048,54.7405,54.8982,29400.0
2011-05-31 13:10:00,83.53,83.7,83.51,83.7,34600.0,54.8916,55.0033,54.8785,55.0033,34600.0
2011-05-31 13:20:00,83.71,83.72,83.56,83.59,20700.0,55.0099,55.0165,54.9113,54.9311,20700.0
2011-05-31 13:30:00,83.58,83.62,83.49,83.54,26700.0,54.9245,54.9508,54.8653,54.8982,26700.0
2011-05-31 13:40:00,83.52,83.75,83.48,83.66,19900.0,54.8851,55.0362,54.8588,54.9771,19900.0
2011-05-31 13:50:00,83.65,83.9,83.64,83.69,58300.0,54.9705,55.1348,54.9639,54.9968,58300.0
2011-05-31 14:00:00,83.7,83.73,83.6,83.72,33400.0,55.0033,55.0231,54.9376,55.0165,33400.0
2011-05-31 14:10:00,83.74,83.78,83.69,83.77,43800.0,55.0296,55.0559,54.9968,55.0493,43800.0
2011-05-31 14:20:00,83.77,83.79,83.58,83.59,52700.0,55.0493,55.0625,54.9245,54.9311,52700.0
2011-05-31 14:30:00,83.59,83.6,83.44,83.5,43100.0,54.9311,54.9376,54.8325,54.8719,43100.0
2011-05-31 14:40:00,83.49,83.57,83.43,83.43,41300.0,54.8653,54.9179,54.8259,54.8259,41300.0
2011-05-31 14:50:00,83.44,83.56,83.43,83.48,39900.0,54.8325,54.9113,54.8259,54.8588,39900.0
2011-05-31 15:00:00,83.5,83.5,83.37,83.4,54000.0,54.8719,54.8719,54.7865,54.8062,54000.0
2011-05-31 15:10:00,83.4,83.52,83.4,83.51,61700.0,54.8062,54.8851,54.8062,54.8785,61700.0
2011-05-31 15:20:00,83.52,83.83,83.52,83.67,75700.0,54.8851,55.0888,54.8851,54.9836,75700.0
2011-05-31 15:30:00,83.68,83.69,83.55,83.58,91700.0,54.9902,54.9968,54.9048,54.9245,91700.0
2011-05-31 15:40:00,83.58,83.96,83.57,83.87,166200.0,54.9245,55.1742,54.9179,55.1151,166200.0
2011-05-31 15:50:00,83.87,84.08,83.79,84.06,382300.0,55.1151,55.2531,55.0625,55.2399,382300.0
2011-06-01 09:30:00,83.82,84.28,83.58,83.9,127100.0,55.0822,55.3845,54.9245,55.1348,127100.0
2011-06-01 09:40:00,83.9,84.24,83.85,84.01,76200.0,55.1348,55.3582,55.1019,55.2071,76200.0
2011-06-01 09:50:00,83.99,84.24,83.81,83.83,55300.0,55.1939,55.3582,55.0756,55.0888,55300.0
2011-06-01 10:00:00,83.83,83.83,83.44,83.67,190700.0,55.0888,55.0888,54.8325,54.9836,190700.0
2011-06-01 10:10:00,83.65,83.66,83.36,83.53,88700.0,54.9705,54.9771,54.7799,54.8916,88700.0
2011-06-01 10:20:00,83.51,83.8,83.5,83.54,104000.0,54.8785,55.0691,54.8719,54.8982,104000.0
2011-06-01 10:30:00,83.55,83.66,83.43,83.55,88100.0,54.9048,54.9771,54.8259,54.9048,88100.0
2011-06-01 10:40:00,83.54,83.64,83.23,83.35,128400.0,54.8982,54.9639,54.6945,54.7733,128400.0
2011-06-01 10:50:00,83.35,83.58,83.19,83.58,111600.0,54.7733,54.9245,54.6682,54.9245,111600.0
2011-06-01 11:00:00,83.57,83.69,83.45,83.69,69200.0,54.9179,54.9968,54.8391,54.9968,69200.0
2011-06-01 11:10:00,83.66,83.7,83.55,83.7,37100.0,54.9771,55.0033,54.9048,55.0033,37100.0
2011-06-01 11:20:00,83.7,83.79,83.55,83.77,47700.0,55.0033,55.0625,54.9048,55.0493,47700.0
2011-06-01 11:30:00,83.77,83.87,83.47,83.48,52200.0,55.0493,55.1151,54.8522,54.8588,52200.0
2011-06-01 11:40:00,83.5,83.65,83.45,83.51,28700.0,54.8719,54.9705,54.8391,54.8785,28700.0
2011-06-01 11:50:00,83.53,83.6,83.48,83.52,27600.0,54.8916,54.9376,54.8588,54.8851,27600.0
2011-06-01 12:00:00,83.52,83.58,83.14,83.17,55500.0,54.8851,54.9245,54.6353,54.6551,55500.0
2011-06-01 12:10:00,83.17,83.23,83.06,83.19,60100.0,54.6551,54.6945,54.5828,54.6682,60100.0
2011-06-01 12:20:00,83.18,83.2,83.0,83.1,75300.0,54.6616,54.6748,54.5433,54.6091,75300.0
2011-06-01 12:30:00,83.08,83.17,83.06,83.15,38600.0,54.5959,54.6551,54.5828,54.6419,38600.0
2011-06-01 12:40:00,83.16,83.28,83.15,83.23,132900.0,54.6485,54.7273,54.6419,54.6945,132900.0
2011-06-01 12:50:00,83.22,83.23,82.85,82.88,63500.0,54.6879,54.6945,54.4448,54.4645,63500.0
2011-06-01 13:00:00,82.88,83.03,82.85,82.87,68500.0,54.4645,54.5631,54.4448,54.4579,68500.0
2011-06-01 13:10:00,82.87,82.9,82.77,82.9,73200.0,54.4579,54.4776,54.3922,54.4776,73200.0
2011-06-01 13:20:00,82.88,82.92,82.62,82.79,64500.0,54.4645,54.4908,54.2936,54.4053,64500.0
2011-06-01 13:30:00,82.78,83.02,82.7,83.02,86600.0,54.3988,54.5565,54.3462,54.5565,86600.0
2011-06-01 13:40:00,83.02,83.18,83.0,83.1,44300.0,54.5565,54.6616,54.5433,54.6091,44300.0
2011-06-01 13:50:00,83.11,83.18,82.97,83.17,63600.0,54.6156,54.6616,54.5236,54.6551,63600.0
2011-06-01 14:00:00,83.15,83.16,82.98,83.01,53500.0,54.6419,54.6485,54.5302,54.5499,53500.0
2011-06-01 14:10:00,83.0,83.02,82.9,82.98,149800.0,54.5433,54.5565,54.4776,54.5302,149800.0
2011-06-01 14:20:00,82.97,83.0,82.8,82.8,76600.0,54.5236,54.5433,54.4119,54.4119,76600.0
2011-06-01 14:30:00,82.78,82.78,82.35,82.62,120800.0,54.3988,54.3988,54.1162,54.2936,120800.0
2011-06-01 14:40:00,82.63,82.67,82.42,82.62,73500.0,54.3002,54.3265,54.1622,54.2936,73500.0
2011-06-01 14:50:00,82.6,83.02,82.52,83.0,84200.0,54.2805,54.5565,54.2279,54.5433,84200.0
2011-06-01 15:00:00,83.02,83.11,82.89,82.97,115200.0,54.5565,54.6156,54.4711,54.5236,115200.0
2011-06-01 15:10:00,82.97,83.01,82.75,82.85,136300.0,54.5236,54.5499,54.3791,54.4448,136300.0
2011-06-01 15:20:00,82.85,82.86,82.56,82.84,85900.0,54.4448,54.4513,54.2542,54.4382,85900.0
2011-06-01 15:30:00,82.84,83.03,82.84,82.96,143100.0,54.4382,54.5631,54.4382,54.5171,143100.0
2011-06-01 15:40:00,82.96,82.98,82.6,82.78,364500.0,54.5171,54.5302,54.2805,54.3988,364500.0
2011-06-01 15:50:00,82.79,82.88,82.7,82.79,476900.0,54.4053,54.4645,54.3462,54.4053,476900.0
2011-06-02 09:30:00,83.0,83.54,82.74,83.26,99200.0,54.5433,54.8982,54.3725,54.7142,99200.0
2011-06-02 09:40:00,83.35,83.4,82.86,83.04,34900.0,54.7733,54.8062,54.4513,54.5696,34900.0
2011-06-02 09:50:00,83.0,83.39,82.94,83.34,45100.0,54.5433,54.7996,54.5039,54.7668,45100.0
2011-06-02 10:00:00,83.33,83.48,83.1,83.22,54200.0,54.7602,54.8588,54.6091,54.6879,54200.0
2011-06-02 10:10:00,83.21,83.52,83.02,83.15,45500.0,54.6813,54.8851,54.5565,54.6419,45500.0
2011-06-02 10:20:00,83.12,83.23,82.83,82.91,47400.0,54.6222,54.6945,54.4316,54.4842,47400.0
2011-06-02 10:30:00,82.92,83.63,82.92,83.61,83500.0,54.4908,54.9573,54.4908,54.9442,83500.0
2011-06-02 10:40:00,83.6,83.72,83.32,83.4,41400.0,54.9376,55.0165,54.7536,54.8062,41400.0
2011-06-02 10:50:00,83.39,83.39,83.19,83.23,36100.0,54.7996,54.7996,54.6682,54.6945,36100.0
2011-06-02 11:00:00,83.19,83.25,82.85,82.86,79300.0,54.6682,54.7076,54.4448,54.4513,79300.0
2011-06-02 11:10:00,82.85,82.99,82.67,82.85,61900.0,54.4448,54.5368,54.3265,54.4448,61900.0
2011-06-02 11:20:00,82.9,82.94,82.49,82.54,43200.0,54.4776,54.5039,54.2082,54.2411,43200.0
2011-06-02 11:30:00,82.54,82.6,82.42,82.44,90100.0,54.2411,54.2805,54.1622,54.1753,90100.0
2011-06-02 11:40:00,82.41,82.8,82.31,82.66,80000.0,54.1556,54.4119,54.0899,54.3199,80000.0
2011-06-02 11:50:00,82.65,82.85,82.59,82.79,39000.0,54.3133,54.4448,54.2739,54.4053,39000.0
2011-06-02 12:00:00,82.78,82.78,82.51,82.58,29900.0,54.3988,54.3988,54.2213,54.2673,29900.0
2011-06-02 12:10:00,82.59,83.02,82.59,82.97,35900.0,54.2739,54.5565,54.2739,54.5236,35900.0
2011-06-02 12:20:00,82.96,83.17,82.91,83.0,25700.0,54.5171,54.6551,54.4842,54.5433,25700.0
2011-06-02 12:30:00,83.0,83.0,82.73,82.81,17600.0,54.5433,54.5433,54.3659,54.4185,17600.0
2011-06-02 12:40:00,82.79,83.11,82.76,83.05,27300.0,54.4053,54.6156,54.3856,54.5762,27300.0
2011-06-02 12:50:00,83.05,83.14,82.96,82.98,24500.0,54.5762,54.6353,54.5171,54.5302,24500.0
2011-06-02 13:00:00,82.99,83.23,82.97,83.08,29000.0,54.5368,54.6945,54.5236,54.5959,29000.0
2011-06-02 13:10:00,83.08,83.1,82.92,83.09,19500.0,54.5959,54.6091,54.4908,54.6025,19500.0
2011-06-02 13:20:00,83.08,83.28,83.05,83.13,28400.0,54.5959,54.7273,54.5762,54.6288,28400.0
2011-06-02 13:30:00,83.11,83.19,82.79,82.82,37000.0,54.6156,54.6682,54.4053,54.4251,37000.0
2011-06-02 13:40:00,82.81,83.03,82.78,82.96,19600.0,54.4185,54.5631,54.3988,54.5171,19600.0
2011-06-02 13:50:00,82.92,83.54,82.86,83.51,34700.0,54.4908,54.8982,54.4513,54.8785,34700.0
2011-06-02 14:00:00,83.5,83.61,83.21,83.22,38500.0,54.8719,54.9442,54.6813,54.6879,38500.0
2011-06-02 14:10:00,83.23,83.47,82.99,83.05,59400.0,54.6945,54.8522,54.5368,54.5762,59400.0
2011-06-02 14:20:00,83.06,83.17,82.87,83.06,52600.0,54.5828,54.6551,54.4579,54.5828,52600.0
2011-06-02 14:30:00,83.08,83.41,83.04,83.26,26000.0,54.5959,54.8128,54.5696,54.7142,26000.0
2011-06-02 14:40:00,83.26,83.42,83.24,83.36,44000.0,54.7142,54.8193,54.7011,54.7799,44000.0
2011-06-02 14:50:00,83.37,83.46,83.32,83.37,56900.0,54.7865,54.8456,54.7536,54.7865,56900.0
2011-06-02 15:00:00,83.37,83.38,83.2,83.2,70000.0,54.7865,54.7931,54.6748,54.6748,70000.0
2011-06-02 15:10:00,83.21,83.27,83.06,83.1,47400.0,54.6813,54.7208,54.5828,54.6091,47400.0
2011-06-02 15:20:00,83.09,83.09,82.96,83.02,39600.0,54.6025,54.6025,54.5171,54.5565,39600.0
2011-06-02 15:30:00,83.02,83.12,82.87,82.92,60500.0,54.5565,54.6222,54.4579,54.4908,60500.0
2011-06-02 15:40:00,82.93,83.05,82.78,82.81,94800.0,54.4973,54.5762,54.3988,54.4185,94800.0
2011-06-02 15:50:00,82.79,82.81,82.65,82.78,155100.0,54.4053,54.4185,54.3133,54.3988,155100.0
2011-06-03 09:30:00,81.35,81.93,81.16,81.47,255000.0,53.459,53.8402,53.3342,53.5379,255000.0
2011-06-03 09:40:00,81.46,82.14,81.29,81.94,193900.0,53.5313,53.9782,53.4196,53.8468,193900.0
2011-06-03 09:50:00,81.97,82.4,81.94,82.4,121300.0,53.8665,54.1491,53.8468,54.1491,121300.0
2011-06-03 10:00:00,82.41,82.68,82.1,82.27,114800.0,54.1556,54.3331,53.9519,54.0636,114800.0
2011-06-03 10:10:00,82.3,82.56,82.14,82.19,72100.0,54.0833,54.2542,53.9782,54.0111,72100.0
2011-06-03 10:20:00,82.2,82.85,82.01,82.62,85200.0,54.0176,54.4448,53.8928,54.2936,85200.0
2011-06-03 10:30:00,82.63,82.78,82.27,82.4,68000.0,54.3002,54.3988,54.0636,54.1491,68000.0
2011-06-03 10:40:00,82.39,82.77,82.3,82.59,61300.0,54.1425,54.3922,54.0833,54.2739,61300.0
2011-06-03 10:50:00,82.59,82.72,82.22,82.3,70100.0,54.2739,54.3593,54.0308,54.0833,70100.0
2011-06-03 11:00:00,82.3,82.51,82.22,82.31,58400.0,54.0833,54.2213,54.0308,54.0899,58400.0
2011-06-03 11:10:00,82.28,82.39,82.06,82.11,77300.0,54.0702,54.1425,53.9256,53.9585,77300.0
2011-06-03 11:20:00,82.12,82.27,82.0,82.07,33100.0,53.9651,54.0636,53.8862,53.9322,33100.0
2011-06-03 11:30:00,82.09,82.29,82.0,82.03,43100.0,53.9453,54.0768,53.8862,53.9059,43100.0
2011-06-03 11:40:00,82.03,82.51,81.93,82.51,79600.0,53.9059,54.2213,53.8402,54.2213,79600.0
2011-06-03 11:50:00,82.48,82.6,82.46,82.57,15900.0,54.2016,54.2805,54.1885,54.2608,15900.0
2011-06-03 12:00:00,82.6,82.7,82.47,82.62,23300.0,54.2805,54.3462,54.1951,54.2936,23300.0
2011-06-03 12:10:00,82.6,82.77,82.54,82.77,16800.0,54.2805,54.3922,54.2411,54.3922,16800.0
2011-06-03 12:20:00,82.77,82.95,82.71,82.82,24300.0,54.3922,54.5105,54.3528,54.4251,24300.0
2011-06-03 12:30:00,82.82,82.96,82.77,82.94,22300.0,54.4251,54.5171,54.3922,54.5039,22300.0
2011-06-03 12:40:00,82.95,83.03,82.9,83.03,31100.0,54.5105,54.5631,54.4776,54.5631,31100.0
2011-06-03 12:50:00,83.04,83.07,82.83,82.87,25600.0,54.5696,54.5893,54.4316,54.4579,25600.0
2011-06-03 13:00:00,82.85,82.86,82.7,82.79,33500.0,54.4448,54.4513,54.3462,54.4053,33500.0
2011-06-03 13:10:00,82.77,82.79,82.62,82.73,11700.0,54.3922,54.4053,54.2936,54.3659,11700.0
2011-06-03 13:20:00,82.74,82.77,82.57,82.6,21400.0,54.3725,54.3922,54.2608,54.2805,21400.0
2011-06-03 13:30:00,82.61,82.65,82.52,82.64,18000.0,54.2871,54.3133,54.2279,54.3068,18000.0
2011-06-03 13:40:00,82.63,82.86,82.62,82.86,14800.0,54.3002,54.4513,54.2936,54.4513,14800.0
2011-06-03 13:50:00,82.87,82.9,82.6,82.63,20000.0,54.4579,54.4776,54.2805,54.3002,20000.0
2011-06-03 14:00:00,82.62,82.69,82.49,82.59,29900.0,54.2936,54.3396,54.2082,54.2739,29900.0
2011-06-03 14:10:00,82.58,82.61,82.41,82.54,22400.0,54.2673,54.2871,54.1556,54.2411,22400.0
2011-06-03 14:20:00,82.53,82.55,82.37,82.46,21500.0,54.2345,54.2476,54.1293,54.1885,21500.0
2011-06-03 14:30:00,82.47,82.51,82.24,82.29,25000.0,54.1951,54.2213,54.0439,54.0768,25000.0
2011-06-03 14:40:00,82.31,82.41,82.21,82.41,24000.0,54.0899,54.1556,54.0242,54.1556,24000.0
2011-06-03 14:50:00,82.39,82.48,82.25,82.26,20900.0,54.1425,54.2016,54.0505,54.0571,20900.0
2011-06-03 15:00:00,82.25,82.29,82.07,82.09,45500.0,54.0505,54.0768,53.9322,53.9453,45500.0
2011-06-03 15:10:00,82.1,82.22,82.04,82.07,31300.0,53.9519,54.0308,53.9125,53.9322,31300.0
2011-06-03 15:20:00,82.06,82.23,82.02,82.17,30500.0,53.9256,54.0373,53.8993,53.9979,30500.0
2011-06-03 15:30:00,82.16,82.49,82.15,82.49,31100.0,53.9913,54.2082,53.9848,54.2082,31100.0
2011-06-03 15:40:00,82.49,82.62,82.37,82.39,55400.0,54.2082,54.2936,54.1293,54.1425,55400.0
2011-06-03 15:50:00,82.4,82.41,82.17,82.29,118800.0,54.1491,54.1556,53.9979,54.0768,118800.0
2011-06-06 09:30:00,81.97,82.8,81.91,82.73,79900.0,53.8665,54.4119,53.827,54.3659,79900.0
2011-06-06 09:40:00,82.69,82.7,82.1,82.19,63000.0,54.3396,54.3462,53.9519,54.0111,63000.0
2011-06-06 09:50:00,82.16,82.16,81.93,82.12,82100.0,53.9913,53.9913,53.8402,53.9651,82100.0
2011-06-06 10:00:00,82.16,82.3,81.85,81.87,66900.0,53.9913,54.0833,53.7876,53.8008,66900.0
2011-06-06 10:10:00,81.87,81.95,81.62,81.63,88300.0,53.8008,53.8533,53.6365,53.643,88300.0
2011-06-06 10:20:00,81.61,81.89,81.49,81.81,50600.0,53.6299,53.8139,53.551,53.7613,50600.0
2011-06-06 10:30:00,81.83,81.93,81.71,81.73,52600.0,53.7745,53.8402,53.6956,53.7088,52600.0
2011-06-06 10:40:00,81.72,81.86,81.55,81.66,41900.0,53.7022,53.7942,53.5905,53.6628,41900.0
2011-06-06 10:50:00,81.67,81.83,81.62,81.64,45100.0,53.6693,53.7745,53.6365,53.6496,45100.0
2011-06-06 11:00:00,81.65,81.86,81.62,81.84,69900.0,53.6562,53.7942,53.6365,53.781,69900.0
2011-06-06 11:10:00,81.83,82.12,81.78,82.01,69500.0,53.7745,53.9651,53.7416,53.8928,69500.0
2011-06-06 11:20:00,82.01,82.1,81.93,82.03,34700.0,53.8928,53.9519,53.8402,53.9059,34700.0
2011-06-06 11:30:00,82.02,82.28,81.95,82.24,32900.0,53.8993,54.0702,53.8533,54.0439,32900.0
2011-06-06 11:40:00,82.25,82.28,82.08,82.08,26100.0,54.0505,54.0702,53.9388,53.9388,26100.0
2011-06-06 11:50:00,82.08,82.38,82.04,82.34,32100.0,53.9388,54.1359,53.9125,54.1096,32100.0
2011-06-06 12:00:00,82.34,82.36,82.15,82.36,41700.0,54.1096,54.1228,53.9848,54.1228,41700.0
2011-06-06 12:10:00,82.37,82.39,82.2,82.26,42900.0,54.1293,54.1425,54.0176,54.0571,42900.0
2011-06-06 12:20:00,82.26,82.44,82.25,82.39,24300.0,54.0571,54.1753,54.0505,54.1425,24300.0
2011-06-06 12:30:00,82.39,82.39,82.19,82.23,34100.0,54.1425,54.1425,54.0111,54.0373,34100.0
2011-06-06 12:40:00,82.22,82.23,81.98,81.98,31600.0,54.0308,54.0373,53.873,53.873,31600.0
2011-06-06 12:50:00,82.0,82.17,81.95,82.17,19000.0,53.8862,53.9979,53.8533,53.9979,19000.0
2011-06-06 13:00:00,82.17,82.19,81.98,82.06,48100.0,53.9979,54.0111,53.873,53.9256,48100.0
2011-06-06 13:10:00,82.04,82.17,82.0,82.05,26400.0,53.9125,53.9979,53.8862,53.9191,26400.0
2011-06-06 13:20:00,82.05,82.05,81.88,81.96,41300.0,53.9191,53.9191,53.8073,53.8599,41300.0
2011-06-06 13:30:00,81.96,81.98,81.8,81.88,34800.0,53.8599,53.873,53.7548,53.8073,34800.0
2011-06-06 13:40:00,81.88,81.88,81.66,81.8,73400.0,53.8073,53.8073,53.6628,53.7548,73400.0
2011-06-06 13:50:00,81.76,81.9,81.75,81.78,49400.0,53.7285,53.8205,53.7219,53.7416,49400.0
2011-06-06 14:00:00,81.78,82.01,81.78,82.01,38700.0,53.7416,53.8928,53.7416,53.8928,38700.0
2011-06-06 14:10:00,82.02,82.04,81.93,81.95,35100.0,53.8993,53.9125,53.8402,53.8533,35100.0
2011-06-06 14:20:00,81.94,82.08,81.92,81.96,37400.0,53.8468,53.9388,53.8336,53.8599,37400.0
2011-06-06 14:30:00,81.96,81.96,81.74,81.75,54700.0,53.8599,53.8599,53.7153,53.7219,54700.0
2011-06-06 14:40:00,81.75,81.82,81.65,81.73,79300.0,53.7219,53.7679,53.6562,53.7088,79300.0
2011-06-06 14:50:00,81.74,81.76,81.45,81.56,135300.0,53.7153,53.7285,53.5248,53.597,135300.0
2011-06-06 15:00:00,81.56,81.77,81.46,81.49,102000.0,53.597,53.735,53.5313,53.551,102000.0
2011-06-06 15:10:00,81.48,81.71,81.36,81.7,157000.0,53.5445,53.6956,53.4656,53.689,157000.0
2011-06-06 15:20:00,81.69,81.74,81.62,81.7,82000.0,53.6825,53.7153,53.6365,53.689,82000.0
2011-06-06 15:30:00,81.71,81.92,81.68,81.71,81300.0,53.6956,53.8336,53.6759,53.6956,81300.0
2011-06-06 15:40:00,81.71,81.77,81.52,81.55,148500.0,53.6956,53.735,53.5708,53.5905,148500.0
2011-06-06 15:50:00,81.55,81.65,81.43,81.54,317800.0,53.5905,53.6562,53.5116,53.5839,317800.0
2011-06-07 09:30:00,82.16,82.26,81.79,81.89,158000.0,53.9913,54.0571,53.7482,53.8139,158000.0
2011-06-07 09:40:00,81.91,82.13,81.22,81.22,99600.0,53.827,53.9716,53.3736,53.3736,99600.0
2011-06-07 09:50:00,81.24,81.27,80.9,81.23,127300.0,53.3868,53.4065,53.1633,53.3802,127300.0
2011-06-07 10:00:00,81.24,81.76,81.24,81.7,105500.0,53.3868,53.7285,53.3868,53.689,105500.0
2011-06-07 10:10:00,81.7,81.98,81.54,81.92,87000.0,53.689,53.873,53.5839,53.8336,87000.0
2011-06-07 10:20:00,81.9,82.07,81.7,81.74,82600.0,53.8205,53.9322,53.689,53.7153,82600.0
2011-06-07 10:30:00,81.73,81.91,81.49,81.85,93100.0,53.7088,53.827,53.551,53.7876,93100.0
2011-06-07 10:40:00,81.85,82.0,81.81,81.92,102300.0,53.7876,53.8862,53.7613,53.8336,102300.0
2011-06-07 10:50:00,81.92,81.95,81.63,81.74,65000.0,53.8336,53.8533,53.643,53.7153,65000.0
2011-06-07 11:00:00,81.74,81.88,81.61,81.86,160600.0,53.7153,53.8073,53.6299,53.7942,160600.0
2011-06-07 11:10:00,81.84,81.89,81.66,81.85,41400.0,53.781,53.8139,53.6628,53.7876,41400.0
2011-06-07 11:20:00,81.88,82.02,81.76,81.77,35900.0,53.8073,53.8993,53.7285,53.735,35900.0
2011-06-07 11:30:00,81.76,81.77,81.54,81.6,93400.0,53.7285,53.735,53.5839,53.6233,93400.0
2011-06-07 11:40:00,81.62,81.73,81.58,81.66,50600.0,53.6365,53.7088,53.6102,53.6628,50600.0
2011-06-07 11:50:00,81.66,81.73,81.5,81.67,56300.0,53.6628,53.7088,53.5576,53.6693,56300.0
2011-06-07 12:00:00,81.68,81.73,81.52,81.65,84600.0,53.6759,53.7088,53.5708,53.6562,84600.0
2011-06-07 12:10:00,81.64,81.67,81.46,81.54,140300.0,53.6496,53.6693,53.5313,53.5839,140300.0
2011-06-07 12:20:00,81.55,81.68,81.52,81.53,115500.0,53.5905,53.6759,53.5708,53.5773,115500.0
2011-06-07 12:30:00,81.54,81.67,81.53,81.64,69900.0,53.5839,53.6693,53.5773,53.6496,69900.0
2011-06-07 12:40:00,81.64,81.67,81.51,81.55,68500.0,53.6496,53.6693,53.5642,53.5905,68500.0
2011-06-07 12:50:00,81.56,81.78,81.56,81.64,117700.0,53.597,53.7416,53.597,53.6496,117700.0
2011-06-07 13:00:00,81.64,81.78,81.57,81.69,149800.0,53.6496,53.7416,53.6036,53.6825,149800.0
2011-06-07 13:10:00,81.69,81.78,81.57,81.66,106400.0,53.6825,53.7416,53.6036,53.6628,106400.0
2011-06-07 13:20:00,81.66,81.66,81.54,81.63,46400.0,53.6628,53.6628,53.5839,53.643,46400.0
2011-06-07 13:30:00,81.63,81.76,81.58,81.75,46300.0,53.643,53.7285,53.6102,53.7219,46300.0
2011-06-07 13:40:00,81.74,81.76,81.61,81.61,70900.0,53.7153,53.7285,53.6299,53.6299,70900.0
2011-06-07 13:50:00,81.62,81.7,81.54,81.59,94100.0,53.6365,53.689,53.5839,53.6168,94100.0
2011-06-07 14:00:00,81.6,81.72,81.55,81.71,52200.0,53.6233,53.7022,53.5905,53.6956,52200.0
2011-06-07 14:10:00,81.7,81.75,81.61,81.71,110200.0,53.689,53.7219,53.6299,53.6956,110200.0
2011-06-07 14:20:00,81.71,81.77,81.6,81.76,128000.0,53.6956,53.735,53.6233,53.7285,128000.0
2011-06-07 14:30:00,81.74,81.77,81.64,81.65,131900.0,53.7153,53.735,53.6496,53.6562,131900.0
2011-06-07 14:40:00,81.66,81.77,81.64,81.67,87200.0,53.6628,53.735,53.6496,53.6693,87200.0
2011-06-07 14:50:00,81.67,81.67,81.49,81.55,66800.0,53.6693,53.6693,53.551,53.5905,66800.0
2011-06-07 15:00:00,81.56,81.64,81.36,81.37,77200.0,53.597,53.6496,53.4656,53.4722,77200.0
2011-06-07 15:10:00,81.35,81.48,81.3,81.37,73500.0,53.459,53.5445,53.4262,53.4722,73500.0
2011-06-07 15:20:00,81.38,81.39,81.11,81.12,79000.0,53.4788,53.4853,53.3013,53.3079,79000.0
2011-06-07 15:30:00,81.11,81.21,81.05,81.12,116100.0,53.3013,53.367,53.2619,53.3079,116100.0
2011-06-07 15:40:00,81.11,81.16,80.8,80.87,275900.0,53.3013,53.3342,53.0976,53.1436,275900.0
2011-06-07 15:50:00,80.87,81.03,80.71,80.75,427500.0,53.1436,53.2488,53.0385,53.0648,427500.0
2011-06-08 09:30:00,80.77,81.68,80.62,81.5,168900.0,53.0779,53.6759,52.9793,53.5576,168900.0
2011-06-08 09:40:00,81.5,81.83,80.93,80.95,125800.0,53.5576,53.7745,53.183,53.1962,125800.0
2011-06-08 09:50:00,80.96,81.18,80.39,80.5,110400.0,53.2028,53.3473,52.8282,52.9005,110400.0
2011-06-08 10:00:00,80.48,81.19,80.42,81.15,152200.0,52.8873,53.3539,52.8479,53.3276,152200.0
2011-06-08 10:10:00,81.14,81.5,81.02,81.08,78000.0,53.321,53.5576,53.2422,53.2816,78000.0
2011-06-08 10:20:00,81.08,81.32,81.01,81.16,45300.0,53.2816,53.4393,53.2356,53.3342,45300.0
2011-06-08 10:30:00,81.22,81.4,80.69,80.92,66700.0,53.3736,53.4919,53.0253,53.1765,66700.0
2011-06-08 10:40:00,80.91,81.14,80.87,81.08,45100.0,53.1699,53.321,53.1436,53.2816,45100.0
2011-06-08 10:50:00,81.08,81.13,80.71,80.89,54900.0,53.2816,53.3145,53.0385,53.1568,54900.0
2011-06-08 11:00:00,80.93,81.28,80.93,81.24,52600.0,53.183,53.413,53.183,53.3868,52600.0
2011-06-08 11:10:00,81.23,81.24,80.73,80.77,39600.0,53.3802,53.3868,53.0516,53.0779,39600.0
2011-06-08 11:20:00,80.77,80.81,80.55,80.61,41900.0,53.0779,53.1042,52.9333,52.9728,41900.0
2011-06-08 11:30:00,80.6,80.81,80.55,80.67,45400.0,52.9662,53.1042,52.9333,53.0122,45400.0
2011-06-08 11:40:00,80.7,80.7,80.44,80.49,71100.0,53.0319,53.0319,52.861,52.8939,71100.0
2011-06-08 11:50:00,80.57,80.9,80.53,80.89,67500.0,52.9465,53.1633,52.9202,53.1568,67500.0
2011-06-08 12:00:00,80.88,80.92,80.81,80.91,34200.0,53.1502,53.1765,53.1042,53.1699,34200.0
2011-06-08 12:10:00,80.93,81.06,80.75,80.84,43400.0,53.183,53.2685,53.0648,53.1239,43400.0
2011-06-08 12:20:00,80.84,80.91,80.52,80.67,68800.0,53.1239,53.1699,52.9136,53.0122,68800.0
2011-06-08 12:30:00,80.66,80.78,80.53,80.72,49000.0,53.0056,53.0845,52.9202,53.045,49000.0
2011-06-08 12:40:00,80.71,80.8,80.67,80.71,40100.0,53.0385,53.0976,53.0122,53.0385,40100.0
2011-06-08 12:50:00,80.74,81.09,80.74,81.08,61900.0,53.0582,53.2882,53.0582,53.2816,61900.0
2011-06-08 13:00:00,81.09,81.14,80.98,81.11,45100.0,53.2882,53.321,53.2159,53.3013,45100.0
2011-06-08 13:10:00,81.12,81.13,80.9,80.98,27000.0,53.3079,53.3145,53.1633,53.2159,27000.0
2011-06-08 13:20:00,80.97,81.01,80.87,80.97,46000.0,53.2093,53.2356,53.1436,53.2093,46000.0
2011-06-08 13:30:00,80.98,80.99,80.66,80.71,32500.0,53.2159,53.2225,53.0056,53.0385,32500.0
2011-06-08 13:40:00,80.7,80.74,80.52,80.55,64100.0,53.0319,53.0582,52.9136,52.9333,64100.0
2011-06-08 13:50:00,80.55,80.57,80.14,80.31,47000.0,52.9333,52.9465,52.6639,52.7756,47000.0
2011-06-08 14:00:00,80.3,80.56,80.21,80.41,60800.0,52.769,52.9399,52.7099,52.8413,60800.0
2011-06-08 14:10:00,80.45,80.46,80.09,80.34,89000.0,52.8676,52.8742,52.631,52.7953,89000.0
2011-06-08 14:20:00,80.34,80.37,80.08,80.18,94700.0,52.7953,52.815,52.6245,52.6902,94700.0
2011-06-08 14:30:00,80.17,80.68,80.17,80.46,88100.0,52.6836,53.0188,52.6836,52.8742,88100.0
2011-06-08 14:40:00,80.47,80.65,80.42,80.43,66700.0,52.8808,52.999,52.8479,52.8545,66700.0
2011-06-08 14:50:00,80.43,80.63,80.38,80.42,55700.0,52.8545,52.9859,52.8216,52.8479,55700.0
2011-06-08 15:00:00,80.46,80.49,80.3,80.33,70600.0,52.8742,52.8939,52.769,52.7888,70600.0
2011-06-08 15:10:00,80.33,80.41,79.95,80.0,93800.0,52.7888,52.8413,52.539,52.5719,93800.0
2011-06-08 15:20:00,80.0,80.1,79.82,79.88,106400.0,52.5719,52.6376,52.4536,52.493,106400.0
2011-06-08 15:30:00,79.89,80.1,79.89,79.97,137500.0,52.4996,52.6376,52.4996,52.5522,137500.0
2011-06-08 15:40:00,79.97,80.19,79.93,80.06,172900.0,52.5522,52.6968,52.5259,52.6113,172900.0
2011-06-08 15:50:00,80.06,80.13,79.97,79.98,282700.0,52.6113,52.6573,52.5522,52.5588,282700.0
2011-06-09 09:30:00,80.45,80.75,80.24,80.65,120400.0,52.8676,53.0648,52.7296,52.999,120400.0
2011-06-09 09:40:00,80.64,80.84,80.42,80.84,103800.0,52.9925,53.1239,52.8479,53.1239,103800.0
2011-06-09 09:50:00,80.87,81.06,80.76,81.05,87400.0,53.1436,53.2685,53.0713,53.2619,87400.0
2011-06-09 10:00:00,81.07,81.53,81.07,81.44,66400.0,53.275,53.5773,53.275,53.5182,66400.0
2011-06-09 10:10:00,81.42,81.59,81.33,81.5,167100.0,53.505,53.6168,53.4459,53.5576,167100.0
2011-06-09 10:20:00,81.48,81.58,81.41,81.52,76000.0,53.5445,53.6102,53.4985,53.5708,76000.0
2011-06-09 10:30:00,81.5,81.63,81.4,81.54,102600.0,53.5576,53.643,53.4919,53.5839,102600.0
2011-06-09 10:40:00,81.53,81.57,81.38,81.48,97600.0,53.5773,53.6036,53.4788,53.5445,97600.0
2011-06-09 10:50:00,81.48,81.55,81.28,81.43,78600.0,53.5445,53.5905,53.413,53.5116,78600.0
2011-06-09 11:00:00,81.42,81.67,81.32,81.6,98200.0,53.505,53.6693,53.4393,53.6233,98200.0
2011-06-09 11:10:00,81.6,81.78,81.58,81.77,77700.0,53.6233,53.7416,53.6102,53.735,77700.0
2011-06-09 11:20:00,81.77,81.87,81.71,81.79,62400.0,53.735,53.8008,53.6956,53.7482,62400.0
2011-06-09 11:30:00,81.77,81.87,81.72,81.83,58300.0,53.735,53.8008,53.7022,53.7745,58300.0
2011-06-09 11:40:00,81.83,81.97,81.82,81.96,38600.0,53.7745,53.8665,53.7679,53.8599,38600.0
2011-06-09 11:50:00,81.95,82.06,81.91,81.92,80800.0,53.8533,53.9256,53.827,53.8336,80800.0
2011-06-09 12:00:00,81.95,82.11,81.92,81.99,42500.0,53.8533,53.9585,53.8336,53.8796,42500.0
2011-06-09 12:10:00,81.99,82.06,81.78,81.8,48900.0,53.8796,53.9256,53.7416,53.7548,48900.0
2011-06-09 12:20:00,81.79,81.82,81.54,81.67,37800.0,53.7482,53.7679,53.5839,53.6693,37800.0
2011-06-09 12:30:00,81.67,81.8,81.5,81.54,36700.0,53.6693,53.7548,53.5576,53.5839,36700.0
2011-06-09 12:40:00,81.54,81.78,81.52,81.71,37000.0,53.5839,53.7416,53.5708,53.6956,37000.0
2011-06-09 12:50:00,81.72,81.78,81.6,81.66,26700.0,53.7022,53.7416,53.6233,53.6628,26700.0
2011-06-09 13:00:00,81.67,81.87,81.64,81.84,40900.0,53.6693,53.8008,53.6496,53.781,40900.0
2011-06-09 13:10:00,81.83,81.86,81.75,81.82,38400.0,53.7745,53.7942,53.7219,53.7679,38400.0
2011-06-09 13:20:00,81.82,81.89,81.74,81.78,31800.0,53.7679,53.8139,53.7153,53.7416,31800.0
2011-06-09 13:30:00,81.77,81.8,81.65,81.75,31400.0,53.735,53.7548,53.6562,53.7219,31400.0
2011-06-09 13:40:00,81.75,81.75,81.63,81.73,34800.0,53.7219,53.7219,53.643,53.7088,34800.0
2011-06-09 13:50:00,81.75,81.87,81.75,81.8,17300.0,53.7219,53.8008,53.7219,53.7548,17300.0
2011-06-09 14:00:00,81.79,81.82,81.72,81.75,24500.0,53.7482,53.7679,53.7022,53.7219,24500.0
2011-06-09 14:10:00,81.76,82.0,81.74,81.98,31500.0,53.7285,53.8862,53.7153,53.873,31500.0
2011-06-09 14:20:00,81.98,82.05,81.94,82.01,48400.0,53.873,53.9191,53.8468,53.8928,48400.0
2011-06-09 14:30:00,82.01,82.01,81.82,81.88,32000.0,53.8928,53.8928,53.7679,53.8073,32000.0
2011-06-09 14:40:00,81.88,81.94,81.83,81.84,30500.0,53.8073,53.8468,53.7745,53.781,30500.0
2011-06-09 14:50:00,81.84,82.01,81.84,81.98,37000.0,53.781,53.8928,53.781,53.873,37000.0
2011-06-09 15:00:00,81.99,82.0,81.9,81.94,48400.0,53.8796,53.8862,53.8205,53.8468,48400.0
2011-06-09 15:10:00,81.94,81.99,81.9,81.91,31300.0,53.8468,53.8796,53.8205,53.827,31300.0
2011-06-09 15:20:00,81.91,81.92,81.75,81.8,38500.0,53.827,53.8336,53.7219,53.7548,38500.0
2011-06-09 15:30:00,81.8,81.86,81.71,81.71,53600.0,53.7548,53.7942,53.6956,53.6956,53600.0
2011-06-09 15:40:00,81.7,81.77,81.45,81.52,157700.0,53.689,53.735,53.5248,53.5708,157700.0
2011-06-09 15:50:00,81.51,81.51,81.4,81.44,280000.0,53.5642,53.5642,53.4919,53.5182,280000.0
2011-06-10 09:30:00,80.84,81.05,80.56,80.87,82600.0,53.1239,53.2619,52.9399,53.1436,82600.0
2011-06-10 09:40:00,80.88,80.9,80.45,80.64,77700.0,53.1502,53.1633,52.8676,52.9925,77700.0
2011-06-10 09:50:00,80.63,80.69,80.31,80.4,109600.0,52.9859,53.0253,52.7756,52.8348,109600.0
2011-06-10 10:00:00,80.42,80.44,80.16,80.23,72400.0,52.8479,52.861,52.677,52.723,72400.0
2011-06-10 10:10:00,80.2,80.5,80.08,80.49,74600.0,52.7033,52.9005,52.6245,52.8939,74600.0
2011-06-10 10:20:00,80.47,80.56,80.2,80.52,75400.0,52.8808,52.9399,52.7033,52.9136,75400.0
2011-06-10 10:30:00,80.52,80.57,80.25,80.31,51500.0,52.9136,52.9465,52.7362,52.7756,51500.0
2011-06-10 10:40:00,80.31,80.44,80.05,80.4,63700.0,52.7756,52.861,52.6048,52.8348,63700.0
2011-06-10 10:50:00,80.39,80.44,80.05,80.25,54100.0,52.8282,52.861,52.6048,52.7362,54100.0
2011-06-10 11:00:00,80.23,80.28,79.79,79.89,93500.0,52.723,52.7559,52.4339,52.4996,93500.0
2011-06-10 11:10:00,79.88,80.07,79.87,80.02,49700.0,52.493,52.6179,52.4865,52.585,49700.0
2011-06-10 11:20:00,80.02,80.1,79.94,80.01,59500.0,52.585,52.6376,52.5325,52.5785,59500.0
2011-06-10 11:30:00,80.01,80.04,79.84,79.88,56000.0,52.5785,52.5982,52.4668,52.493,56000.0
2011-06-10 11:40:00,79.85,79.89,79.72,79.81,49700.0,52.4733,52.4996,52.3879,52.447,49700.0
2011-06-10 11:50:00,79.84,79.88,79.66,79.68,34400.0,52.4668,52.493,52.3485,52.3616,34400.0
2011-06-10 12:00:00,79.68,79.87,79.68,79.75,38600.0,52.3616,52.4865,52.3616,52.4076,38600.0
2011-06-10 12:10:00,79.74,79.76,79.56,79.76,35800.0,52.401,52.4142,52.2827,52.4142,35800.0
2011-06-10 12:20:00,79.76,79.86,79.51,79.51,36800.0,52.4142,52.4799,52.2499,52.2499,36800.0
2011-06-10 12:30:00,79.52,79.72,79.5,79.71,32300.0,52.2565,52.3879,52.2433,52.3813,32300.0
2011-06-10 12:40:00,79.7,79.71,79.51,79.56,27200.0,52.3748,52.3813,52.2499,52.2827,27200.0
2011-06-10 12:50:00,79.55,79.62,79.53,79.55,27000.0,52.2762,52.3222,52.263,52.2762,27000.0
2011-06-10 13:00:00,79.52,79.54,79.42,79.42,41300.0,52.2565,52.2696,52.1907,52.1907,41300.0
2011-06-10 13:10:00,79.42,79.44,79.3,79.35,44600.0,52.1907,52.2039,52.1119,52.1447,44600.0
2011-06-10 13:20:00,79.35,79.53,79.35,79.53,32500.0,52.1447,52.263,52.1447,52.263,32500.0
2011-06-10 13:30:00,79.54,79.57,79.41,79.44,52800.0,52.2696,52.2893,52.1842,52.2039,52800.0
2011-06-10 13:40:00,79.43,79.52,79.27,79.37,62900.0,52.1973,52.2565,52.0922,52.1579,62900.0
2011-06-10 13:50:00,79.37,79.48,79.29,79.37,27800.0,52.1579,52.2302,52.1053,52.1579,27800.0
2011-06-10 14:00:00,79.37,79.95,79.35,79.72,74900.0,52.1579,52.539,52.1447,52.3879,74900.0
2011-06-10 14:10:00,79.71,79.77,79.62,79.72,44600.0,52.3813,52.4208,52.3222,52.3879,44600.0
2011-06-10 14:20:00,79.73,79.79,79.44,79.67,106800.0,52.3945,52.4339,52.2039,52.355,106800.0
2011-06-10 14:30:00,79.65,79.79,79.55,79.55,60500.0,52.3419,52.4339,52.2762,52.2762,60500.0
2011-06-10 14:40:00,79.56,79.68,79.52,79.61,60500.0,52.2827,52.3616,52.2565,52.3156,60500.0
2011-06-10 14:50:00,79.59,79.89,79.59,79.89,39900.0,52.3025,52.4996,52.3025,52.4996,39900.0
2011-06-10 15:00:00,79.9,79.99,79.73,79.8,76800.0,52.5062,52.5653,52.3945,52.4405,76800.0
2011-06-10 15:10:00,79.8,80.0,79.79,79.91,49100.0,52.4405,52.5719,52.4339,52.5128,49100.0
2011-06-10 15:20:00,79.92,79.92,79.72,79.75,62600.0,52.5193,52.5193,52.3879,52.4076,62600.0
2011-06-10 15:30:00,79.76,79.83,79.55,79.57,124000.0,52.4142,52.4602,52.2762,52.2893,124000.0
2011-06-10 15:40:00,79.58,79.64,79.53,79.62,143300.0,52.2959,52.3353,52.263,52.3222,143300.0
2011-06-10 15:50:00,79.62,79.63,79.42,79.54,226700.0,52.3222,52.3288,52.1907,52.2696,226700.0
2011-06-13 09:30:00,79.57,79.57,79.09,79.17,82200.0,52.404,52.404,52.0879,52.1406,82200.0
2011-06-13 09:40:00,79.17,79.67,79.08,79.31,54700.0,52.1406,52.4699,52.0813,52.2328,54700.0
2011-06-13 09:50:00,79.31,79.47,79.22,79.37,58300.0,52.2328,52.3381,52.1735,52.2723,58300.0
2011-06-13 10:00:00,79.4,79.61,79.11,79.14,87000.0,52.292,52.4303,52.1011,52.1208,87000.0
2011-06-13 10:10:00,79.14,79.17,78.85,79.08,61200.0,52.1208,52.1406,51.9298,52.0813,61200.0
2011-06-13 10:20:00,79.09,79.1,78.77,78.88,78500.0,52.0879,52.0945,51.8771,51.9496,78500.0
2011-06-13 10:30:00,78.89,78.89,78.6,78.69,42900.0,51.9562,51.9562,51.7652,51.8244,42900.0
2011-06-13 10:40:00,78.69,78.7,78.08,78.13,110900.0,51.8244,51.831,51.4227,51.4556,110900.0
2011-06-13 10:50:00,78.13,78.35,78.12,78.3,80700.0,51.4556,51.6005,51.4491,51.5676,80700.0
2011-06-13 11:00:00,78.31,78.34,78.11,78.14,52600.0,51.5742,51.5939,51.4425,51.4622,52600.0
2011-06-13 11:10:00,78.15,78.18,78.06,78.14,41500.0,51.4688,51.4886,51.4095,51.4622,41500.0
2011-06-13 11:20:00,78.15,78.35,78.14,78.28,46500.0,51.4688,51.6005,51.4622,51.5544,46500.0
2011-06-13 11:30:00,78.27,78.32,78.16,78.23,37300.0,51.5478,51.5808,51.4754,51.5215,37300.0
2011-06-13 11:40:00,78.24,78.3,78.0,78.03,40800.0,51.5281,51.5676,51.37,51.3898,40800.0
2011-06-13 11:50:00,78.02,78.07,77.79,77.86,53000.0,51.3832,51.4161,51.2317,51.2778,53000.0
2011-06-13 12:00:00,77.86,77.91,77.75,77.82,44300.0,51.2778,51.3107,51.2054,51.2515,44300.0
2011-06-13 12:10:00,77.8,77.81,77.46,77.5,56700.0,51.2383,51.2449,51.0144,51.0407,56700.0
2011-06-13 12:20:00,77.52,77.64,77.46,77.57,91600.0,51.0539,51.1329,51.0144,51.0868,91600.0
2011-06-13 12:30:00,77.6,77.73,77.54,77.63,45900.0,51.1066,51.1922,51.0671,51.1263,45900.0
2011-06-13 12:40:00,77.62,77.62,77.45,77.46,31900.0,51.1198,51.1198,51.0078,51.0144,31900.0
2011-06-13 12:50:00,77.47,77.5,77.23,77.27,64200.0,51.021,51.0407,50.8629,50.8892,64200.0
2011-06-13 13:00:00,77.25,77.26,76.86,76.88,103100.0,50.8761,50.8827,50.6192,50.6324,103100.0
2011-06-13 13:10:00,76.88,77.2,76.87,77.13,154100.0,50.6324,50.8431,50.6258,50.797,154100.0
2011-06-13 13:20:00,77.13,77.16,77.04,77.08,135000.0,50.797,50.8168,50.7378,50.7641,135000.0
2011-06-13 13:30:00,77.1,77.13,76.99,77.11,58500.0,50.7773,50.797,50.7048,50.7839,58500.0
2011-06-13 13:40:00,77.12,77.19,77.1,77.14,101000.0,50.7905,50.8366,50.7773,50.8036,101000.0
2011-06-13 13:50:00,77.13,77.33,77.12,77.33,179600.0,50.797,50.9288,50.7905,50.9288,179600.0
2011-06-13 14:00:00,77.34,77.68,77.33,77.63,225800.0,50.9354,51.1593,50.9288,51.1263,225800.0
2011-06-13 14:10:00,77.65,77.65,77.44,77.46,88600.0,51.1395,51.1395,51.0012,51.0144,88600.0
2011-06-13 14:20:00,77.46,77.55,77.42,77.51,104600.0,51.0144,51.0737,50.988,51.0473,104600.0
2011-06-13 14:30:00,77.51,77.52,77.3,77.39,46200.0,51.0473,51.0539,50.909,50.9683,46200.0
2011-06-13 14:40:00,77.39,77.84,77.34,77.83,125000.0,50.9683,51.2646,50.9354,51.2581,125000.0
2011-06-13 14:50:00,77.82,77.82,77.58,77.62,73000.0,51.2515,51.2515,51.0934,51.1198,73000.0
2011-06-13 15:00:00,77.62,77.83,77.54,77.76,89400.0,51.1198,51.2581,51.0671,51.212,89400.0
2011-06-13 15:10:00,77.75,77.82,77.48,77.55,98900.0,51.2054,51.2515,51.0276,51.0737,98900.0
2011-06-13 15:20:00,77.56,77.62,77.4,77.48,69300.0,51.0802,51.1198,50.9749,51.0276,69300.0
2011-06-13 15:30:00,77.48,77.5,77.32,77.34,77600.0,51.0276,51.0407,50.9222,50.9354,77600.0
2011-06-13 15:40:00,77.35,77.46,77.31,77.41,139900.0,50.9419,51.0144,50.9156,50.9815,139900.0
2011-06-13 15:50:00,77.41,77.63,77.39,77.51,289100.0,50.9815,51.1263,50.9683,51.0473,289100.0
2011-06-14 09:30:00,78.2,78.61,78.13,78.39,112800.0,51.5017,51.7718,51.4556,51.6269,112800.0
2011-06-14 09:40:00,78.39,78.66,78.25,78.52,105400.0,51.6269,51.8047,51.5347,51.7125,105400.0
2011-06-14 09:50:00,78.51,78.79,78.35,78.76,89100.0,51.7059,51.8903,51.6005,51.8705,89100.0
2011-06-14 10:00:00,78.76,79.24,78.74,79.16,45600.0,51.8705,52.1867,51.8574,52.134,45600.0
2011-06-14 10:10:00,79.15,79.21,79.02,79.02,79700.0,52.1274,52.1669,52.0418,52.0418,79700.0
2011-06-14 10:20:00,79.02,79.05,78.68,79.03,73900.0,52.0418,52.0615,51.8179,52.0484,73900.0
2011-06-14 10:30:00,79.03,79.25,78.95,79.02,76500.0,52.0484,52.1933,51.9957,52.0418,76500.0
2011-06-14 10:40:00,79.0,79.0,78.78,78.84,31500.0,52.0286,52.0286,51.8837,51.9232,31500.0
2011-06-14 10:50:00,78.81,78.81,78.62,78.75,30900.0,51.9035,51.9035,51.7783,51.864,30900.0
2011-06-14 11:00:00,78.7,78.76,78.57,78.69,30700.0,51.831,51.8705,51.7454,51.8244,30700.0
2011-06-14 11:10:00,78.71,78.91,78.69,78.84,34200.0,51.8376,51.9693,51.8244,51.9232,34200.0
2011-06-14 11:20:00,78.83,78.95,78.8,78.83,45000.0,51.9166,51.9957,51.8969,51.9166,45000.0
2011-06-14 11:30:00,78.82,78.92,78.66,78.69,43500.0,51.9101,51.9759,51.8047,51.8244,43500.0
2011-06-14 11:40:00,78.65,78.88,78.64,78.85,56300.0,51.7981,51.9496,51.7915,51.9298,56300.0
2011-06-14 11:50:00,78.84,78.97,78.8,78.9,34300.0,51.9232,52.0089,51.8969,51.9628,34300.0
2011-06-14 12:00:00,78.9,78.97,78.86,78.95,43300.0,51.9628,52.0089,51.9364,51.9957,43300.0
2011-06-14 12:10:00,78.94,78.96,78.86,78.94,28300.0,51.9891,52.0023,51.9364,51.9891,28300.0
2011-06-14 12:20:00,78.93,79.03,78.89,79.02,84800.0,51.9825,52.0484,51.9562,52.0418,84800.0
2011-06-14 12:30:00,79.01,79.06,78.97,79.0,29900.0,52.0352,52.0681,52.0089,52.0286,29900.0
2011-06-14 12:40:00,79.02,79.09,78.92,79.0,28800.0,52.0418,52.0879,51.9759,52.0286,28800.0
2011-06-14 12:50:00,79.0,79.02,78.92,78.99,71300.0,52.0286,52.0418,51.9759,52.022,71300.0
2011-06-14 13:00:00,78.99,79.02,78.9,78.93,73200.0,52.022,52.0418,51.9628,51.9825,73200.0
2011-06-14 13:10:00,78.93,79.0,78.89,79.0,29800.0,51.9825,52.0286,51.9562,52.0286,29800.0
2011-06-14 13:20:00,79.0,79.05,78.94,79.05,20600.0,52.0286,52.0615,51.9891,52.0615,20600.0
2011-06-14 13:30:00,79.05,79.13,79.01,79.11,52900.0,52.0615,52.1142,52.0352,52.1011,52900.0
2011-06-14 13:40:00,79.11,79.11,78.99,79.02,51900.0,52.1011,52.1011,52.022,52.0418,51900.0
2011-06-14 13:50:00,79.02,79.05,78.97,79.0,31400.0,52.0418,52.0615,52.0089,52.0286,31400.0
2011-06-14 14:00:00,79.0,79.11,78.99,79.08,55100.0,52.0286,52.1011,52.022,52.0813,55100.0
2011-06-14 14:10:00,79.1,79.13,79.03,79.12,49700.0,52.0945,52.1142,52.0484,52.1076,49700.0
2011-06-14 14:20:00,79.13,79.37,79.12,79.33,80300.0,52.1142,52.2723,52.1076,52.2459,80300.0
2011-06-14 14:30:00,79.33,79.35,79.25,79.29,40300.0,52.2459,52.2591,52.1933,52.2196,40300.0
2011-06-14 14:40:00,79.3,79.47,79.29,79.45,58400.0,52.2262,52.3381,52.2196,52.325,58400.0
2011-06-14 14:50:00,79.46,79.48,79.38,79.43,49400.0,52.3316,52.3447,52.2789,52.3118,49400.0
2011-06-14 15:00:00,79.44,79.49,79.4,79.46,85300.0,52.3184,52.3513,52.292,52.3316,85300.0
2011-06-14 15:10:00,79.45,79.49,79.38,79.46,42500.0,52.325,52.3513,52.2789,52.3316,42500.0
2011-06-14 15:20:00,79.47,79.47,79.2,79.29,61600.0,52.3381,52.3381,52.1603,52.2196,61600.0
2011-06-14 15:30:00,79.29,79.29,79.12,79.16,73900.0,52.2196,52.2196,52.1076,52.134,73900.0
2011-06-14 15:40:00,79.17,79.24,79.04,79.16,100000.0,52.1406,52.1867,52.055,52.134,100000.0
2011-06-14 15:50:00,79.16,79.19,79.03,79.14,271000.0,52.134,52.1537,52.0484,52.1208,271000.0
2011-06-15 09:30:00,78.21,78.72,78.09,78.41,115100.0,51.5083,51.8442,51.4293,51.64,115100.0
2011-06-15 09:40:00,78.38,78.56,78.14,78.36,82500.0,51.6203,51.7388,51.4622,51.6071,82500.0
2011-06-15 09:50:00,78.36,78.51,78.22,78.33,77500.0,51.6071,51.7059,51.5149,51.5874,77500.0
2011-06-15 10:00:00,78.3,78.38,78.0,78.23,93700.0,51.5676,51.6203,51.37,51.5215,93700.0
2011-06-15 10:10:00,78.23,78.35,78.08,78.27,61500.0,51.5215,51.6005,51.4227,51.5478,61500.0
2011-06-15 10:20:00,78.26,78.29,78.09,78.11,37900.0,51.5413,51.561,51.4293,51.4425,37900.0
2011-06-15 10:30:00,78.14,78.51,78.04,78.21,69000.0,51.4622,51.7059,51.3964,51.5083,69000.0
2011-06-15 10:40:00,78.22,78.56,78.13,78.56,65000.0,51.5149,51.7388,51.4556,51.7388,65000.0
2011-06-15 10:50:00,78.54,78.61,78.32,78.35,59000.0,51.7257,51.7718,51.5808,51.6005,59000.0
2011-06-15 11:00:00,78.35,78.43,78.21,78.3,53700.0,51.6005,51.6532,51.5083,51.5676,53700.0
2011-06-15 11:10:00,78.31,78.36,78.2,78.25,33400.0,51.5742,51.6071,51.5017,51.5347,33400.0
2011-06-15 11:20:00,78.23,78.26,78.02,78.03,39000.0,51.5215,51.5413,51.3832,51.3898,39000.0
2011-06-15 11:30:00,78.07,78.08,77.65,77.69,60600.0,51.4161,51.4227,51.1395,51.1659,60600.0
2011-06-15 11:40:00,77.69,77.8,77.48,77.59,62700.0,51.1659,51.2383,51.0276,51.1,62700.0
2011-06-15 11:50:00,77.58,77.61,77.34,77.45,73200.0,51.0934,51.1132,50.9354,51.0078,73200.0
2011-06-15 12:00:00,77.49,77.69,77.42,77.65,29200.0,51.0341,51.1659,50.988,51.1395,29200.0
2011-06-15 12:10:00,77.67,77.76,77.36,77.39,35500.0,51.1527,51.212,50.9485,50.9683,35500.0
2011-06-15 12:20:00,77.39,77.54,77.06,77.51,74400.0,50.9683,51.0671,50.7509,51.0473,74400.0
2011-06-15 12:30:00,77.49,77.56,77.43,77.43,46900.0,51.0341,51.0802,50.9946,50.9946,46900.0
2011-06-15 12:40:00,77.45,77.64,77.45,77.53,25500.0,51.0078,51.1329,51.0078,51.0605,25500.0
2011-06-15 12:50:00,77.52,77.68,77.42,77.55,33400.0,51.0539,51.1593,50.988,51.0737,33400.0
2011-06-15 13:00:00,77.54,77.63,77.39,77.47,41000.0,51.0671,51.1263,50.9683,51.021,41000.0
2011-06-15 13:10:00,77.44,77.52,77.33,77.33,25400.0,51.0012,51.0539,50.9288,50.9288,25400.0
2011-06-15 13:20:00,77.35,77.5,77.26,77.42,27200.0,50.9419,51.0407,50.8827,50.988,27200.0
2011-06-15 13:30:00,77.4,77.41,77.06,77.12,40400.0,50.9749,50.9815,50.7509,50.7905,40400.0
2011-06-15 13:40:00,77.14,77.2,76.91,77.18,74800.0,50.8036,50.8431,50.6522,50.83,74800.0
2011-06-15 13:50:00,77.16,77.16,76.9,77.01,29800.0,50.8168,50.8168,50.6456,50.718,29800.0
2011-06-15 14:00:00,76.95,77.26,76.92,77.12,83000.0,50.6785,50.8827,50.6587,50.7905,83000.0
2011-06-15 14:10:00,77.11,77.13,76.88,76.91,69800.0,50.7839,50.797,50.6324,50.6522,69800.0
2011-06-15 14:20:00,76.9,77.02,76.68,76.72,78800.0,50.6456,50.7246,50.5007,50.527,78800.0
2011-06-15 14:30:00,76.7,77.03,76.69,76.96,41800.0,50.5139,50.7312,50.5073,50.6851,41800.0
2011-06-15 14:40:00,76.96,77.13,76.72,77.0,68600.0,50.6851,50.797,50.527,50.7114,68600.0
2011-06-15 14:50:00,77.0,77.1,76.87,76.92,62000.0,50.7114,50.7773,50.6258,50.6587,62000.0
2011-06-15 15:00:00,76.89,77.04,76.83,76.91,49400.0,50.639,50.7378,50.5995,50.6522,49400.0
2011-06-15 15:10:00,76.93,77.01,76.85,76.98,49900.0,50.6653,50.718,50.6126,50.6983,49900.0
2011-06-15 15:20:00,76.97,77.28,76.9,77.23,88700.0,50.6917,50.8958,50.6456,50.8629,88700.0
2011-06-15 15:30:00,77.25,77.26,77.09,77.16,114900.0,50.8761,50.8827,50.7707,50.8168,114900.0
2011-06-15 15:40:00,77.16,77.4,77.11,77.19,160000.0,50.8168,50.9749,50.7839,50.8366,160000.0
2011-06-15 15:50:00,77.19,77.25,77.05,77.09,368100.0,50.8366,50.8761,50.7444,50.7707,368100.0
2011-06-16 09:30:00,77.31,77.78,76.72,77.31,233400.0,50.9156,51.2251,50.527,50.9156,233400.0
2011-06-16 09:40:00,77.34,77.58,77.16,77.52,113100.0,50.9354,51.0934,50.8168,51.0539,113100.0
2011-06-16 09:50:00,77.51,77.73,77.18,77.18,91600.0,51.0473,51.1922,50.83,50.83,91600.0
2011-06-16 10:00:00,77.18,77.3,76.58,77.12,141800.0,50.83,50.909,50.4348,50.7905,141800.0
2011-06-16 10:10:00,77.16,77.61,76.72,77.47,80500.0,50.8168,51.1132,50.527,51.021,80500.0
2011-06-16 10:20:00,77.49,77.67,77.23,77.23,58500.0,51.0341,51.1527,50.8629,50.8629,58500.0
2011-06-16 10:30:00,77.24,77.8,77.17,77.8,53400.0,50.8695,51.2383,50.8234,51.2383,53400.0
2011-06-16 10:40:00,77.77,77.84,77.54,77.74,50800.0,51.2185,51.2646,51.0671,51.1988,50800.0
2011-06-16 10:50:00,77.74,77.85,77.55,77.61,47300.0,51.1988,51.2712,51.0737,51.1132,47300.0
2011-06-16 11:00:00,77.61,77.64,77.28,77.59,54300.0,51.1132,51.1329,50.8958,51.1,54300.0
2011-06-16 11:10:00,77.56,77.89,77.31,77.89,96800.0,51.0802,51.2976,50.9156,51.2976,96800.0
2011-06-16 11:20:00,77.92,78.03,77.62,77.76,98300.0,51.3173,51.3898,51.1198,51.212,98300.0
2011-06-16 11:30:00,77.8,78.04,77.62,77.7,62400.0,51.2383,51.3964,51.1198,51.1724,62400.0
2011-06-16 11:40:00,77.71,77.75,77.58,77.63,27700.0,51.179,51.2054,51.0934,51.1263,27700.0
2011-06-16 11:50:00,77.63,77.71,77.53,77.63,40300.0,51.1263,51.179,51.0605,51.1263,40300.0
2011-06-16 12:00:00,77.63,77.8,77.59,77.66,42100.0,51.1263,51.2383,51.1,51.1461,42100.0
2011-06-16 12:10:00,77.65,77.77,77.61,77.73,48000.0,51.1395,51.2185,51.1132,51.1922,48000.0
2011-06-16 12:20:00,77.72,77.88,77.69,77.86,42500.0,51.1856,51.291,51.1659,51.2778,42500.0
2011-06-16 12:30:00,77.87,77.95,77.77,77.94,31500.0,51.2844,51.3371,51.2185,51.3305,31500.0
2011-06-16 12:40:00,77.93,77.93,77.71,77.78,20900.0,51.3239,51.3239,51.179,51.2251,20900.0
2011-06-16 12:50:00,77.78,77.85,77.51,77.51,22200.0,51.2251,51.2712,51.0473,51.0473,22200.0
2011-06-16 13:00:00,77.5,77.57,77.41,77.55,25100.0,51.0407,51.0868,50.9815,51.0737,25100.0
2011-06-16 13:10:00,77.53,77.65,77.51,77.61,35500.0,51.0605,51.1395,51.0473,51.1132,35500.0
2011-06-16 13:20:00,77.62,77.62,77.44,77.44,30700.0,51.1198,51.1198,51.0012,51.0012,30700.0
2011-06-16 13:30:00,77.44,77.45,77.28,77.28,33200.0,51.0012,51.0078,50.8958,50.8958,33200.0
2011-06-16 13:40:00,77.28,77.37,77.15,77.29,49600.0,50.8958,50.9551,50.8102,50.9024,49600.0
2011-06-16 13:50:00,77.31,77.32,77.03,77.03,36000.0,50.9156,50.9222,50.7312,50.7312,36000.0
2011-06-16 14:00:00,77.04,77.25,76.99,77.08,54700.0,50.7378,50.8761,50.7048,50.7641,54700.0
2011-06-16 14:10:00,77.04,77.09,76.86,76.99,57600.0,50.7378,50.7707,50.6192,50.7048,57600.0
2011-06-16 14:20:00,76.98,77.19,76.9,77.16,63400.0,50.6983,50.8366,50.6456,50.8168,63400.0
2011-06-16 14:30:00,77.14,77.16,76.77,76.8,52500.0,50.8036,50.8168,50.56,50.5797,52500.0
2011-06-16 14:40:00,76.81,76.92,76.63,76.63,56800.0,50.5863,50.6587,50.4678,50.4678,56800.0
2011-06-16 14:50:00,76.62,76.84,76.58,76.84,73200.0,50.4612,50.6061,50.4348,50.6061,73200.0
2011-06-16 15:00:00,76.83,76.89,76.77,76.89,104800.0,50.5995,50.639,50.56,50.639,104800.0
2011-06-16 15:10:00,76.9,76.99,76.85,76.86,77000.0,50.6456,50.7048,50.6126,50.6192,77000.0
2011-06-16 15:20:00,76.86,77.0,76.85,76.93,65000.0,50.6192,50.7114,50.6126,50.6653,65000.0
2011-06-16 15:30:00,76.93,77.2,76.92,77.12,119000.0,50.6653,50.8431,50.6587,50.7905,119000.0
2011-06-16 15:40:00,77.1,77.14,76.92,76.97,143400.0,50.7773,50.8036,50.6587,50.6917,143400.0
2011-06-16 15:50:00,76.97,77.12,76.97,77.11,197500.0,50.6917,50.7905,50.6917,50.7839,197500.0
2011-06-17 09:30:00,77.75,77.79,76.98,76.98,426200.0,51.2054,51.2317,50.6983,50.6983,426200.0
2011-06-17 09:40:00,76.98,77.11,76.66,77.03,70600.0,50.6983,50.7839,50.4875,50.7312,70600.0
2011-06-17 09:50:00,77.06,77.2,76.83,77.11,87100.0,50.7509,50.8431,50.5995,50.7839,87100.0
2011-06-17 10:00:00,77.18,77.57,77.18,77.5,86000.0,50.83,51.0868,50.83,51.0407,86000.0
2011-06-17 10:10:00,77.52,77.57,76.88,76.93,75000.0,51.0539,51.0868,50.6324,50.6653,75000.0
2011-06-17 10:20:00,76.93,76.99,76.44,76.65,60400.0,50.6653,50.7048,50.3426,50.4809,60400.0
2011-06-17 10:30:00,76.61,76.71,76.47,76.68,66900.0,50.4546,50.5204,50.3624,50.5007,66900.0
2011-06-17 10:40:00,76.72,76.91,76.58,76.91,51000.0,50.527,50.6522,50.4348,50.6522,51000.0
2011-06-17 10:50:00,76.91,77.07,76.9,76.99,70900.0,50.6522,50.7575,50.6456,50.7048,70900.0
2011-06-17 11:00:00,76.99,77.01,76.75,76.77,60700.0,50.7048,50.718,50.5468,50.56,60700.0
2011-06-17 11:10:00,76.78,77.29,76.77,77.29,38200.0,50.5665,50.9024,50.56,50.9024,38200.0
2011-06-17 11:20:00,77.28,77.34,77.13,77.34,33700.0,50.8958,50.9354,50.797,50.9354,33700.0
2011-06-17 11:30:00,77.37,77.39,76.93,76.93,36100.0,50.9551,50.9683,50.6653,50.6653,36100.0
2011-06-17 11:40:00,76.95,77.18,76.92,77.09,35600.0,50.6785,50.83,50.6587,50.7707,35600.0
2011-06-17 11:50:00,77.11,77.25,77.03,77.24,28900.0,50.7839,50.8761,50.7312,50.8695,28900.0
2011-06-17 12:00:00,77.24,77.27,77.01,77.16,31000.0,50.8695,50.8892,50.718,50.8168,31000.0
2011-06-17 12:10:00,77.15,77.16,76.97,76.97,34600.0,50.8102,50.8168,50.6917,50.6917,34600.0
2011-06-17 12:20:00,76.97,76.98,76.77,76.83,46600.0,50.6917,50.6983,50.56,50.5995,46600.0
2011-06-17 12:30:00,76.84,76.92,76.74,76.78,87800.0,50.6061,50.6587,50.5402,50.5665,87800.0
2011-06-17 12:40:00,76.79,76.96,76.76,76.89,38700.0,50.5731,50.6851,50.5534,50.639,38700.0
2011-06-17 12:50:00,76.88,76.88,76.73,76.81,46600.0,50.6324,50.6324,50.5336,50.5863,46600.0
2011-06-17 13:00:00,76.8,76.86,76.65,76.7,113700.0,50.5797,50.6192,50.4809,50.5139,113700.0
2011-06-17 13:10:00,76.7,76.71,76.55,76.56,34000.0,50.5139,50.5204,50.4151,50.4216,34000.0
2011-06-17 13:20:00,76.56,76.72,76.5,76.71,37500.0,50.4216,50.527,50.3821,50.5204,37500.0
2011-06-17 13:30:00,76.71,76.92,76.71,76.91,38400.0,50.5204,50.6587,50.5204,50.6522,38400.0
2011-06-17 13:40:00,76.92,76.92,76.63,76.7,60000.0,50.6587,50.6587,50.4678,50.5139,60000.0
2011-06-17 13:50:00,76.72,76.73,76.56,76.68,42900.0,50.527,50.5336,50.4216,50.5007,42900.0
2011-06-17 14:00:00,76.66,76.75,76.62,76.68,67200.0,50.4875,50.5468,50.4612,50.5007,67200.0
2011-06-17 14:10:00,76.69,76.85,76.62,76.81,80900.0,50.5073,50.6126,50.4612,50.5863,80900.0
2011-06-17 14:20:00,76.81,76.93,76.69,76.92,64500.0,50.5863,50.6653,50.5073,50.6587,64500.0
2011-06-17 14:30:00,76.91,76.94,76.78,76.83,52400.0,50.6522,50.6719,50.5665,50.5995,52400.0
2011-06-17 14:40:00,76.82,76.84,76.63,76.7,60900.0,50.5929,50.6061,50.4678,50.5139,60900.0
2011-06-17 14:50:00,76.69,76.78,76.64,76.69,50100.0,50.5073,50.5665,50.4743,50.5073,50100.0
2011-06-17 15:00:00,76.68,76.74,76.51,76.63,62300.0,50.5007,50.5402,50.3887,50.4678,62300.0
2011-06-17 15:10:00,76.63,76.65,76.28,76.36,91900.0,50.4678,50.4809,50.2372,50.2899,91900.0
2011-06-17 15:20:00,76.38,76.56,76.38,76.49,58200.0,50.3031,50.4216,50.3031,50.3755,58200.0
2011-06-17 15:30:00,76.48,76.82,76.48,76.75,105700.0,50.369,50.5929,50.369,50.5468,105700.0
2011-06-17 15:40:00,76.74,77.2,76.74,77.13,140300.0,50.5402,50.8431,50.5402,50.797,140300.0
2011-06-17 15:50:00,77.13,77.14,76.92,76.94,265100.0,50.797,50.8036,50.6587,50.6719,265100.0
2011-06-20 09:30:00,76.34,76.65,76.21,76.32,103500.0,50.2768,50.4809,50.1911,50.2636,103500.0
2011-06-20 09:40:00,76.31,76.62,76.3,76.62,66800.0,50.257,50.4612,50.2504,50.4612,66800.0
2011-06-20 09:50:00,76.62,76.96,76.61,76.72,50400.0,50.4612,50.6851,50.4546,50.527,50400.0
2011-06-20 10:00:00,76.74,76.86,76.32,76.34,81700.0,50.5402,50.6192,50.2636,50.2768,81700.0
2011-06-20 10:10:00,76.33,76.45,76.05,76.25,48300.0,50.2702,50.3492,50.0858,50.2175,48300.0
2011-06-20 10:20:00,76.26,76.3,75.9,76.13,46000.0,50.2241,50.2504,49.987,50.1385,46000.0
2011-06-20 10:30:00,76.15,76.36,76.13,76.27,41000.0,50.1516,50.2899,50.1385,50.2307,41000.0
2011-06-20 10:40:00,76.23,76.48,76.23,76.47,36900.0,50.2043,50.369,50.2043,50.3624,36900.0
2011-06-20 10:50:00,76.47,76.51,76.26,76.29,31100.0,50.3624,50.3887,50.2241,50.2438,31100.0
2011-06-20 11:00:00,76.31,76.31,76.14,76.19,30900.0,50.257,50.257,50.145,50.178,30900.0
2011-06-20 11:10:00,76.21,76.34,76.16,76.28,16600.0,50.1911,50.2768,50.1582,50.2372,16600.0
2011-06-20 11:20:00,76.29,76.49,76.26,76.41,27800.0,50.2438,50.3755,50.2241,50.3229,27800.0
2011-06-20 11:30:00,76.4,76.57,76.34,76.38,44500.0,50.3163,50.4282,50.2768,50.3031,44500.0
2011-06-20 11:40:00,76.38,76.73,76.38,76.73,48600.0,50.3031,50.5336,50.3031,50.5336,48600.0
2011-06-20 11:50:00,76.72,76.78,76.65,76.75,25000.0,50.527,50.5665,50.4809,50.5468,25000.0
2011-06-20 12:00:00,76.75,76.89,76.7,76.7,37000.0,50.5468,50.639,50.5139,50.5139,37000.0
2011-06-20 12:10:00,76.69,76.7,76.45,76.5,53400.0,50.5073,50.5139,50.3492,50.3821,53400.0
2011-06-20 12:20:00,76.5,76.71,76.42,76.7,31300.0,50.3821,50.5204,50.3294,50.5139,31300.0
2011-06-20 12:30:00,76.71,76.71,76.56,76.6,28500.0,50.5204,50.5204,50.4216,50.448,28500.0
2011-06-20 12:40:00,76.59,76.65,76.58,76.62,13700.0,50.4414,50.4809,50.4348,50.4612,13700.0
2011-06-20 12:50:00,76.63,76.67,76.45,76.48,15700.0,50.4678,50.4941,50.3492,50.369,15700.0
2011-06-20 13:00:00,76.48,76.52,76.36,76.47,30900.0,50.369,50.3953,50.2899,50.3624,30900.0
2011-06-20 13:10:00,76.47,76.53,76.39,76.53,28200.0,50.3624,50.4019,50.3097,50.4019,28200.0
2011-06-20 13:20:00,76.53,76.53,76.4,76.41,21100.0,50.4019,50.4019,50.3163,50.3229,21100.0
2011-06-20 13:30:00,76.44,76.57,76.43,76.48,20900.0,50.3426,50.4282,50.336,50.369,20900.0
2011-06-20 13:40:00,76.51,76.53,76.36,76.38,29200.0,50.3887,50.4019,50.2899,50.3031,29200.0
2011-06-20 13:50:00,76.37,76.41,76.33,76.41,17400.0,50.2965,50.3229,50.2702,50.3229,17400.0
2011-06-20 14:00:00,76.41,76.56,76.39,76.56,31200.0,50.3229,50.4216,50.3097,50.4216,31200.0
2011-06-20 14:10:00,76.55,76.58,76.51,76.57,35400.0,50.4151,50.4348,50.3887,50.4282,35400.0
2011-06-20 14:20:00,76.56,76.59,76.48,76.57,41000.0,50.4216,50.4414,50.369,50.4282,41000.0
2011-06-20 14:30:00,76.56,76.74,76.56,76.72,49900.0,50.4216,50.5402,50.4216,50.527,49900.0
2011-06-20 14:40:00,76.72,76.84,76.67,76.73,53000.0,50.527,50.6061,50.4941,50.5336,53000.0
2011-06-20 14:50:00,76.73,76.79,76.69,76.75,39400.0,50.5336,50.5731,50.5073,50.5468,39400.0
2011-06-20 15:00:00,76.75,76.75,76.59,76.6,39100.0,50.5468,50.5468,50.4414,50.448,39100.0
2011-06-20 15:10:00,76.61,76.61,76.45,76.47,42800.0,50.4546,50.4546,50.3492,50.3624,42800.0
2011-06-20 15:20:00,76.48,76.54,76.42,76.48,47100.0,50.369,50.4085,50.3294,50.369,47100.0
2011-06-20 15:30:00,76.48,76.72,76.44,76.66,72500.0,50.369,50.527,50.3426,50.4875,72500.0
2011-06-20 15:40:00,76.65,76.76,76.61,76.68,91300.0,50.4809,50.5534,50.4546,50.5007,91300.0
2011-06-20 15:50:00,76.68,76.75,76.61,76.72,129600.0,50.5007,50.5468,50.4546,50.527,129600.0
2011-06-21 09:30:00,77.42,77.72,77.26,77.52,125000.0,50.988,51.1856,50.8827,51.0539,125000.0
2011-06-21 09:40:00,77.55,77.76,77.42,77.57,67500.0,51.0737,51.212,50.988,51.0868,67500.0
2011-06-21 09:50:00,77.54,78.09,77.52,77.93,71500.0,51.0671,51.4293,51.0539,51.3239,71500.0
2011-06-21 10:00:00,77.94,78.27,77.85,77.89,84000.0,51.3305,51.5478,51.2712,51.2976,84000.0
2011-06-21 10:10:00,77.89,78.19,77.76,78.12,49300.0,51.2976,51.4952,51.212,51.4491,49300.0
2011-06-21 10:20:00,78.11,78.2,77.94,77.99,46800.0,51.4425,51.5017,51.3305,51.3634,46800.0
2011-06-21 10:30:00,77.99,78.17,77.85,77.99,46100.0,51.3634,51.482,51.2712,51.3634,46100.0
2011-06-21 10:40:00,77.98,78.24,77.97,78.18,41200.0,51.3568,51.5281,51.3503,51.4886,41200.0
2011-06-21 10:50:00,78.2,78.22,78.02,78.22,44700.0,51.5017,51.5149,51.3832,51.5149,44700.0
2011-06-21 11:00:00,78.21,78.33,78.14,78.33,61700.0,51.5083,51.5874,51.4622,51.5874,61700.0
2011-06-21 11:10:00,78.32,78.4,78.24,78.32,25700.0,51.5808,51.6335,51.5281,51.5808,25700.0
2011-06-21 11:20:00,78.36,78.44,78.29,78.44,25900.0,51.6071,51.6598,51.561,51.6598,25900.0
2011-06-21 11:30:00,78.44,78.62,78.42,78.62,38700.0,51.6598,51.7783,51.6466,51.7783,38700.0
2011-06-21 11:40:00,78.62,78.64,78.37,78.38,40000.0,51.7783,51.7915,51.6137,51.6203,40000.0
2011-06-21 11:50:00,78.38,78.41,78.13,78.15,33500.0,51.6203,51.64,51.4556,51.4688,33500.0
2011-06-21 12:00:00,78.15,78.15,78.02,78.09,36100.0,51.4688,51.4688,51.3832,51.4293,36100.0
2011-06-21 12:10:00,78.12,78.3,78.04,78.3,22800.0,51.4491,51.5676,51.3964,51.5676,22800.0
2011-06-21 12:20:00,78.29,78.39,78.2,78.21,15700.0,51.561,51.6269,51.5017,51.5083,15700.0
2011-06-21 12:30:00,78.24,78.27,78.15,78.19,23200.0,51.5281,51.5478,51.4688,51.4952,23200.0
2011-06-21 12:40:00,78.19,78.25,78.14,78.19,22900.0,51.4952,51.5347,51.4622,51.4952,22900.0
2011-06-21 12:50:00,78.2,78.21,78.12,78.14,14300.0,51.5017,51.5083,51.4491,51.4622,14300.0
2011-06-21 13:00:00,78.13,78.15,77.99,78.01,22400.0,51.4556,51.4688,51.3634,51.3766,22400.0
2011-06-21 13:10:00,78.0,78.04,77.94,77.95,19300.0,51.37,51.3964,51.3305,51.3371,19300.0
2011-06-21 13:20:00,77.98,78.06,77.98,78.05,15400.0,51.3568,51.4095,51.3568,51.4029,15400.0
2011-06-21 13:30:00,78.05,78.09,77.97,77.99,24500.0,51.4029,51.4293,51.3503,51.3634,24500.0
2011-06-21 13:40:00,78.0,78.17,77.97,78.15,25600.0,51.37,51.482,51.3503,51.4688,25600.0
2011-06-21 13:50:00,78.17,78.18,78.05,78.08,20000.0,51.482,51.4886,51.4029,51.4227,20000.0
2011-06-21 14:00:00,78.08,78.2,78.07,78.2,32200.0,51.4227,51.5017,51.4161,51.5017,32200.0
2011-06-21 14:10:00,78.2,78.34,78.2,78.26,45400.0,51.5017,51.5939,51.5017,51.5413,45400.0
2011-06-21 14:20:00,78.25,78.35,78.23,78.32,27600.0,51.5347,51.6005,51.5215,51.5808,27600.0
2011-06-21 14:30:00,78.35,78.62,78.35,78.55,44400.0,51.6005,51.7783,51.6005,51.7322,44400.0
2011-06-21 14:40:00,78.55,78.56,78.46,78.5,35400.0,51.7322,51.7388,51.673,51.6993,35400.0
2011-06-21 14:50:00,78.51,78.58,78.48,78.54,32700.0,51.7059,51.752,51.6861,51.7257,32700.0
2011-06-21 15:00:00,78.55,78.56,78.38,78.38,49900.0,51.7322,51.7388,51.6203,51.6203,49900.0
2011-06-21 15:10:00,78.38,78.41,78.29,78.41,61400.0,51.6203,51.64,51.561,51.64,61400.0
2011-06-21 15:20:00,78.4,78.42,78.31,78.31,42400.0,51.6335,51.6466,51.5742,51.5742,42400.0
2011-06-21 15:30:00,78.31,78.31,78.16,78.21,45000.0,51.5742,51.5742,51.4754,51.5083,45000.0
2011-06-21 15:40:00,78.23,78.34,78.12,78.33,61800.0,51.5215,51.5939,51.4491,51.5874,61800.0
2011-06-21 15:50:00,78.32,78.39,78.12,78.19,159200.0,51.5808,51.6269,51.4491,51.4952,159200.0
2011-06-22 09:30:00,77.71,78.16,77.64,78.06,71000.0,51.179,51.4754,51.1329,51.4095,71000.0
2011-06-22 09:40:00,78.07,78.79,78.0,78.6,54500.0,51.4161,51.8903,51.37,51.7652,54500.0
2011-06-22 09:50:00,78.62,78.74,78.46,78.56,45400.0,51.7783,51.8574,51.673,51.7388,45400.0
2011-06-22 10:00:00,78.56,78.66,78.4,78.46,36100.0,51.7388,51.8047,51.6335,51.673,36100.0
2011-06-22 10:10:00,78.45,78.47,78.2,78.26,35500.0,51.6664,51.6796,51.5017,51.5413,35500.0
2011-06-22 10:20:00,78.22,78.61,78.2,78.58,31100.0,51.5149,51.7718,51.5017,51.752,31100.0
2011-06-22 10:30:00,78.57,78.82,78.56,78.63,26900.0,51.7454,51.9101,51.7388,51.7849,26900.0
2011-06-22 10:40:00,78.63,78.7,78.49,78.63,24700.0,51.7849,51.831,51.6927,51.7849,24700.0
2011-06-22 10:50:00,78.64,79.03,78.56,78.93,31600.0,51.7915,52.0484,51.7388,51.9825,31600.0
2011-06-22 11:00:00,78.91,78.93,78.72,78.79,45100.0,51.9693,51.9825,51.8442,51.8903,45100.0
2011-06-22 11:10:00,78.79,78.87,78.69,78.82,36100.0,51.8903,51.943,51.8244,51.9101,36100.0
2011-06-22 11:20:00,78.83,78.99,78.79,78.94,28600.0,51.9166,52.022,51.8903,51.9891,28600.0
2011-06-22 11:30:00,78.97,79.13,78.92,79.11,60400.0,52.0089,52.1142,51.9759,52.1011,60400.0
2011-06-22 11:40:00,79.09,79.1,78.9,78.98,25800.0,52.0879,52.0945,51.9628,52.0154,25800.0
2011-06-22 11:50:00,78.98,78.98,78.74,78.74,18800.0,52.0154,52.0154,51.8574,51.8574,18800.0
2011-06-22 12:00:00,78.75,78.84,78.59,78.83,35200.0,51.864,51.9232,51.7586,51.9166,35200.0
2011-06-22 12:10:00,78.82,78.87,78.75,78.76,29700.0,51.9101,51.943,51.864,51.8705,29700.0
2011-06-22 12:20:00,78.78,78.94,78.74,78.9,40000.0,51.8837,51.9891,51.8574,51.9628,40000.0
2011-06-22 12:30:00,78.9,78.9,78.48,78.66,35600.0,51.9628,51.9628,51.6861,51.8047,35600.0
2011-06-22 12:40:00,78.65,78.84,78.6,78.81,28500.0,51.7981,51.9232,51.7652,51.9035,28500.0
2011-06-22 12:50:00,78.81,78.89,78.68,78.8,23000.0,51.9035,51.9562,51.8179,51.8969,23000.0
2011-06-22 13:00:00,78.8,78.83,78.6,78.67,36300.0,51.8969,51.9166,51.7652,51.8113,36300.0
2011-06-22 13:10:00,78.67,78.74,78.58,78.66,29900.0,51.8113,51.8574,51.752,51.8047,29900.0
2011-06-22 13:20:00,78.66,78.73,78.6,78.69,18800.0,51.8047,51.8508,51.7652,51.8244,18800.0
2011-06-22 13:30:00,78.69,78.84,78.67,78.84,28200.0,51.8244,51.9232,51.8113,51.9232,28200.0
2011-06-22 13:40:00,78.83,78.89,78.79,78.85,17700.0,51.9166,51.9562,51.8903,51.9298,17700.0
2011-06-22 13:50:00,78.84,79.02,78.81,79.02,20300.0,51.9232,52.0418,51.9035,52.0418,20300.0
2011-06-22 14:00:00,79.01,79.01,78.84,78.98,48700.0,52.0352,52.0352,51.9232,52.0154,48700.0
2011-06-22 14:10:00,78.97,79.04,78.87,78.9,37900.0,52.0089,52.055,51.943,51.9628,37900.0
2011-06-22 14:20:00,78.89,79.17,78.86,78.93,45800.0,51.9562,52.1406,51.9364,51.9825,45800.0
2011-06-22 14:30:00,78.95,78.99,78.71,78.71,33500.0,51.9957,52.022,51.8376,51.8376,33500.0
2011-06-22 14:40:00,78.72,78.79,78.58,78.69,45400.0,51.8442,51.8903,51.752,51.8244,45400.0
2011-06-22 14:50:00,78.69,78.77,78.42,78.47,54900.0,51.8244,51.8771,51.6466,51.6796,54900.0
2011-06-22 15:00:00,78.47,78.69,78.44,78.64,87300.0,51.6796,51.8244,51.6598,51.7915,87300.0
2011-06-22 15:10:00,78.64,78.69,78.5,78.53,74000.0,51.7915,51.8244,51.6993,51.7191,74000.0
2011-06-22 15:20:00,78.53,78.59,78.36,78.42,52000.0,51.7191,51.7586,51.6071,51.6466,52000.0
2011-06-22 15:30:00,78.42,78.45,78.25,78.35,68600.0,51.6466,51.6664,51.5347,51.6005,68600.0
2011-06-22 15:40:00,78.35,78.45,78.12,78.19,118600.0,51.6005,51.6664,51.4491,51.4952,118600.0
2011-06-22 15:50:00,78.2,78.27,78.01,78.11,125000.0,51.5017,51.5478,51.3766,51.4425,125000.0
2011-06-23 09:30:00,76.63,76.63,75.56,76.05,170200.0,50.4678,50.4678,49.7631,50.0858,170200.0
2011-06-23 09:40:00,75.97,76.19,75.8,75.84,126000.0,50.0331,50.178,49.9211,49.9475,126000.0
2011-06-23 09:50:00,75.85,76.13,75.5,76.05,113300.0,49.9541,50.1385,49.7235,50.0858,113300.0
2011-06-23 10:00:00,76.09,76.22,75.81,76.22,168100.0,50.1121,50.1977,49.9277,50.1977,168100.0
2011-06-23 10:10:00,76.23,76.46,76.12,76.22,114100.0,50.2043,50.3558,50.1319,50.1977,114100.0
2011-06-23 10:20:00,76.25,76.36,75.87,76.3,125600.0,50.2175,50.2899,49.9672,50.2504,125600.0
2011-06-23 10:30:00,76.29,76.35,75.8,76.13,97300.0,50.2438,50.2833,49.9211,50.1385,97300.0
2011-06-23 10:40:00,76.11,76.18,75.81,75.95,52300.0,50.1253,50.1714,49.9277,50.0199,52300.0
2011-06-23 10:50:00,75.92,76.51,75.84,76.49,63400.0,50.0002,50.3887,49.9475,50.3755,63400.0
2011-06-23 11:00:00,76.47,76.5,76.29,76.46,55300.0,50.3624,50.3821,50.2438,50.3558,55300.0
2011-06-23 11:10:00,76.44,76.46,76.25,76.27,41000.0,50.3426,50.3558,50.2175,50.2307,41000.0
2011-06-23 11:20:00,76.25,76.45,76.24,76.38,34100.0,50.2175,50.3492,50.2109,50.3031,34100.0
2011-06-23 11:30:00,76.39,76.7,76.34,76.49,53900.0,50.3097,50.5139,50.2768,50.3755,53900.0
2011-06-23 11:40:00,76.48,76.61,76.39,76.48,66300.0,50.369,50.4546,50.3097,50.369,66300.0
2011-06-23 11:50:00,76.48,76.59,76.4,76.53,54500.0,50.369,50.4414,50.3163,50.4019,54500.0
2011-06-23 12:00:00,76.53,76.6,76.42,76.43,43800.0,50.4019,50.448,50.3294,50.336,43800.0
2011-06-23 12:10:00,76.41,76.43,76.21,76.24,47300.0,50.3229,50.336,50.1911,50.2109,47300.0
2011-06-23 12:20:00,76.26,76.3,76.07,76.13,40600.0,50.2241,50.2504,50.0989,50.1385,40600.0
2011-06-23 12:30:00,76.13,76.22,76.1,76.2,46200.0,50.1385,50.1977,50.1187,50.1846,46200.0
2011-06-23 12:40:00,76.2,76.22,76.12,76.18,43100.0,50.1846,50.1977,50.1319,50.1714,43100.0
2011-06-23 12:50:00,76.19,76.31,76.14,76.22,42100.0,50.178,50.257,50.145,50.1977,42100.0
2011-06-23 13:00:00,76.23,76.58,76.2,76.42,53100.0,50.2043,50.4348,50.1846,50.3294,53100.0
2011-06-23 13:10:00,76.4,76.68,76.39,76.53,47600.0,50.3163,50.5007,50.3097,50.4019,47600.0
2011-06-23 13:20:00,76.55,76.85,76.5,76.75,65600.0,50.4151,50.6126,50.3821,50.5468,65600.0
2011-06-23 13:30:00,76.77,77.07,76.77,76.87,88700.0,50.56,50.7575,50.56,50.6258,88700.0
2011-06-23 13:40:00,76.87,76.91,76.7,76.77,44600.0,50.6258,50.6522,50.5139,50.56,44600.0
2011-06-23 13:50:00,76.78,76.82,76.55,76.78,50900.0,50.5665,50.5929,50.4151,50.5665,50900.0
2011-06-23 14:00:00,76.77,76.84,76.52,76.72,75800.0,50.56,50.6061,50.3953,50.527,75800.0
2011-06-23 14:10:00,76.7,76.8,76.44,76.54,62500.0,50.5139,50.5797,50.3426,50.4085,62500.0
2011-06-23 14:20:00,76.55,76.62,76.45,76.53,76100.0,50.4151,50.4612,50.3492,50.4019,76100.0
2011-06-23 14:30:00,76.55,76.69,76.43,76.43,57100.0,50.4151,50.5073,50.336,50.336,57100.0
2011-06-23 14:40:00,76.44,76.5,76.3,76.41,65900.0,50.3426,50.3821,50.2504,50.3229,65900.0
2011-06-23 14:50:00,76.41,77.23,76.36,77.22,99200.0,50.3229,50.8629,50.2899,50.8563,99200.0
2011-06-23 15:00:00,77.23,77.38,76.67,77.1,236200.0,50.8629,50.9617,50.4941,50.7773,236200.0
2011-06-23 15:10:00,77.09,77.48,76.93,77.14,151200.0,50.7707,51.0276,50.6653,50.8036,151200.0
2011-06-23 15:20:00,77.14,77.35,76.95,77.01,97400.0,50.8036,50.9419,50.6785,50.718,97400.0
2011-06-23 15:30:00,76.97,77.32,76.8,77.06,198400.0,50.6917,50.9222,50.5797,50.7509,198400.0
2011-06-23 15:40:00,77.02,77.37,76.96,77.31,204800.0,50.7246,50.9551,50.6851,50.9156,204800.0
2011-06-23 15:50:00,77.34,77.64,77.32,77.5,217600.0,50.9354,51.1329,50.9222,51.0407,217600.0
2011-06-24 09:30:00,77.42,78.0,77.38,77.91,136000.0,50.988,51.37,50.9617,51.3107,136000.0
2011-06-24 09:40:00,77.91,78.01,77.48,77.59,94100.0,51.3107,51.3766,51.0276,51.1,94100.0
2011-06-24 09:50:00,77.59,78.02,77.45,77.84,90100.0,51.1,51.3832,51.0078,51.2646,90100.0
2011-06-24 10:00:00,77.81,77.97,77.59,77.78,144600.0,51.2449,51.3503,51.1,51.2251,144600.0
2011-06-24 10:10:00,77.8,77.88,77.45,77.53,109200.0,51.2383,51.291,51.0078,51.0605,109200.0
2011-06-24 10:20:00,77.51,77.61,77.39,77.42,74500.0,51.0473,51.1132,50.9683,50.988,74500.0
2011-06-24 10:30:00,77.43,77.7,77.39,77.48,48700.0,50.9946,51.1724,50.9683,51.0276,48700.0
2011-06-24 10:40:00,77.48,77.56,77.3,77.35,77600.0,51.0276,51.0802,50.909,50.9419,77600.0
2011-06-24 10:50:00,77.34,77.39,77.15,77.31,84300.0,50.9354,50.9683,50.8102,50.9156,84300.0
2011-06-24 11:00:00,77.31,77.44,77.24,77.42,57500.0,50.9156,51.0012,50.8695,50.988,57500.0
2011-06-24 11:10:00,77.4,77.51,77.18,77.49,81600.0,50.9749,51.0473,50.83,51.0341,81600.0
2011-06-24 11:20:00,77.48,77.52,77.33,77.38,42900.0,51.0276,51.0539,50.9288,50.9617,42900.0
2011-06-24 11:30:00,77.38,77.58,77.3,77.57,53000.0,50.9617,51.0934,50.909,51.0868,53000.0
2011-06-24 11:40:00,77.58,77.73,77.48,77.58,48400.0,51.0934,51.1922,51.0276,51.0934,48400.0
2011-06-24 11:50:00,77.57,77.6,77.43,77.51,26900.0,51.0868,51.1066,50.9946,51.0473,26900.0
2011-06-24 12:00:00,77.51,77.59,77.4,77.42,40900.0,51.0473,51.1,50.9749,50.988,40900.0
2011-06-24 12:10:00,77.42,77.5,77.34,77.34,43700.0,50.988,51.0407,50.9354,50.9354,43700.0
2011-06-24 12:20:00,77.34,77.36,77.23,77.34,52200.0,50.9354,50.9485,50.8629,50.9354,52200.0
2011-06-24 12:30:00,77.34,77.41,77.29,77.35,42200.0,50.9354,50.9815,50.9024,50.9419,42200.0
2011-06-24 12:40:00,77.35,77.36,77.18,77.18,47000.0,50.9419,50.9485,50.83,50.83,47000.0
2011-06-24 12:50:00,77.18,77.27,77.14,77.19,53500.0,50.83,50.8892,50.8036,50.8366,53500.0
2011-06-24 13:00:00,77.2,77.23,77.03,77.13,64900.0,50.8431,50.8629,50.7312,50.797,64900.0
2011-06-24 13:10:00,77.12,77.23,77.09,77.21,46400.0,50.7905,50.8629,50.7707,50.8497,46400.0
2011-06-24 13:20:00,77.22,77.46,77.19,77.34,30300.0,50.8563,51.0144,50.8366,50.9354,30300.0
2011-06-24 13:30:00,77.33,77.67,77.27,77.63,64000.0,50.9288,51.1527,50.8892,51.1263,64000.0
2011-06-24 13:40:00,77.65,77.69,77.4,77.44,53400.0,51.1395,51.1659,50.9749,51.0012,53400.0
2011-06-24 13:50:00,77.44,77.5,77.36,77.44,54200.0,51.0012,51.0407,50.9485,51.0012,54200.0
2011-06-24 14:00:00,77.44,77.45,77.14,77.15,47800.0,51.0012,51.0078,50.8036,50.8102,47800.0
2011-06-24 14:10:00,77.15,77.19,77.03,77.18,48900.0,50.8102,50.8366,50.7312,50.83,48900.0
2011-06-24 14:20:00,77.16,77.29,77.09,77.26,43000.0,50.8168,50.9024,50.7707,50.8827,43000.0
2011-06-24 14:30:00,77.25,77.33,77.1,77.19,46400.0,50.8761,50.9288,50.7773,50.8366,46400.0
2011-06-24 14:40:00,77.18,77.31,77.17,77.18,45000.0,50.83,50.9156,50.8234,50.83,45000.0
2011-06-24 14:50:00,77.18,77.29,77.11,77.15,52900.0,50.83,50.9024,50.7839,50.8102,52900.0
2011-06-24 15:00:00,77.15,77.16,76.95,76.97,85200.0,50.8102,50.8168,50.6785,50.6917,85200.0
2011-06-24 15:10:00,76.98,77.01,76.87,76.88,117900.0,50.6983,50.718,50.6258,50.6324,117900.0
2011-06-24 15:20:00,76.87,76.88,76.7,76.72,109200.0,50.6258,50.6324,50.5139,50.527,109200.0
2011-06-24 15:30:00,76.72,77.01,76.72,76.92,122400.0,50.527,50.718,50.527,50.6587,122400.0
2011-06-24 15:40:00,76.92,77.0,76.62,76.71,246600.0,50.6587,50.7114,50.4612,50.5204,246600.0
2011-06-24 15:50:00,76.69,76.76,76.58,76.62,348000.0,50.5073,50.5534,50.4348,50.4612,348000.0
2011-06-27 09:30:00,76.16,76.25,75.69,75.72,135800.0,50.1582,50.2175,49.8487,49.8684,135800.0
2011-06-27 09:40:00,75.72,75.87,75.57,75.81,119100.0,49.8684,49.9672,49.7696,49.9277,119100.0
2011-06-27 09:50:00,75.82,76.15,75.81,76.03,101100.0,49.9343,50.1516,49.9277,50.0726,101100.0
2011-06-27 10:00:00,76.04,76.17,75.92,76.01,78400.0,50.0792,50.1648,50.0002,50.0594,78400.0
2011-06-27 10:10:00,76.01,76.4,76.01,76.4,64600.0,50.0594,50.3163,50.0594,50.3163,64600.0
2011-06-27 10:20:00,76.41,76.5,76.31,76.48,31300.0,50.3229,50.3821,50.257,50.369,31300.0
2011-06-27 10:30:00,76.48,76.59,76.19,76.19,52700.0,50.369,50.4414,50.178,50.178,52700.0
2011-06-27 10:40:00,76.19,76.39,76.17,76.28,39200.0,50.178,50.3097,50.1648,50.2372,39200.0
2011-06-27 10:50:00,76.29,76.33,76.18,76.23,40700.0,50.2438,50.2702,50.1714,50.2043,40700.0
2011-06-27 11:00:00,76.25,76.28,75.96,76.0,49400.0,50.2175,50.2372,50.0265,50.0528,49400.0
2011-06-27 11:10:00,75.99,76.06,75.88,75.92,39900.0,50.0463,50.0924,49.9738,50.0002,39900.0
2011-06-27 11:20:00,75.94,76.09,75.92,76.03,37800.0,50.0133,50.1121,50.0002,50.0726,37800.0
2011-06-27 11:30:00,76.02,76.19,75.97,76.08,29600.0,50.066,50.178,50.0331,50.1055,29600.0
2011-06-27 11:40:00,76.08,76.33,76.07,76.32,33500.0,50.1055,50.2702,50.0989,50.2636,33500.0
2011-06-27 11:50:00,76.31,76.5,76.28,76.42,87400.0,50.257,50.3821,50.2372,50.3294,87400.0
2011-06-27 12:00:00,76.43,76.55,76.33,76.34,89600.0,50.336,50.4151,50.2702,50.2768,89600.0
2011-06-27 12:10:00,76.34,76.46,76.26,76.29,43700.0,50.2768,50.3558,50.2241,50.2438,43700.0
2011-06-27 12:20:00,76.29,76.34,76.23,76.31,21400.0,50.2438,50.2768,50.2043,50.257,21400.0
2011-06-27 12:30:00,76.31,76.4,76.28,76.4,66100.0,50.257,50.3163,50.2372,50.3163,66100.0
2011-06-27 12:40:00,76.4,76.46,76.31,76.38,52900.0,50.3163,50.3558,50.257,50.3031,52900.0
2011-06-27 12:50:00,76.39,76.39,76.14,76.16,38400.0,50.3097,50.3097,50.145,50.1582,38400.0
2011-06-27 13:00:00,76.14,76.22,76.09,76.12,46400.0,50.145,50.1977,50.1121,50.1319,46400.0
2011-06-27 13:10:00,76.12,76.19,76.08,76.17,38200.0,50.1319,50.178,50.1055,50.1648,38200.0
2011-06-27 13:20:00,76.18,76.18,75.91,75.92,44200.0,50.1714,50.1714,49.9936,50.0002,44200.0
2011-06-27 13:30:00,75.92,76.06,75.87,76.03,65500.0,50.0002,50.0924,49.9672,50.0726,65500.0
2011-06-27 13:40:00,76.03,76.04,75.92,75.95,45500.0,50.0726,50.0792,50.0002,50.0199,45500.0
2011-06-27 13:50:00,75.95,76.06,75.94,76.04,65400.0,50.0199,50.0924,50.0133,50.0792,65400.0
2011-06-27 14:00:00,76.05,76.33,76.05,76.31,66900.0,50.0858,50.2702,50.0858,50.257,66900.0
2011-06-27 14:10:00,76.31,76.33,76.26,76.32,62200.0,50.257,50.2702,50.2241,50.2636,62200.0
2011-06-27 14:20:00,76.32,76.38,76.25,76.28,55100.0,50.2636,50.3031,50.2175,50.2372,55100.0
2011-06-27 14:30:00,76.31,76.51,76.3,76.49,66300.0,50.257,50.3887,50.2504,50.3755,66300.0
2011-06-27 14:40:00,76.49,76.54,76.38,76.44,88300.0,50.3755,50.4085,50.3031,50.3426,88300.0
2011-06-27 14:50:00,76.45,76.48,76.32,76.34,49500.0,50.3492,50.369,50.2636,50.2768,49500.0
2011-06-27 15:00:00,76.35,76.45,76.32,76.32,86400.0,50.2833,50.3492,50.2636,50.2636,86400.0
2011-06-27 15:10:00,76.32,76.52,76.28,76.45,130500.0,50.2636,50.3953,50.2372,50.3492,130500.0
2011-06-27 15:20:00,76.45,76.52,76.35,76.35,81200.0,50.3492,50.3953,50.2833,50.2833,81200.0
2011-06-27 15:30:00,76.35,76.38,76.24,76.24,92600.0,50.2833,50.3031,50.2109,50.2109,92600.0
2011-06-27 15:40:00,76.25,76.3,76.13,76.17,146400.0,50.2175,50.2504,50.1385,50.1648,146400.0
2011-06-27 15:50:00,76.17,76.18,76.01,76.03,318000.0,50.1648,50.1714,50.0594,50.0726,318000.0
2011-06-28 09:30:00,76.7,76.81,76.56,76.75,102400.0,50.5139,50.5863,50.4216,50.5468,102400.0
2011-06-28 09:40:00,76.75,77.0,76.73,76.93,68200.0,50.5468,50.7114,50.5336,50.6653,68200.0
2011-06-28 09:50:00,76.95,77.07,76.77,77.03,64700.0,50.6785,50.7575,50.56,50.7312,64700.0
2011-06-28 10:00:00,77.03,77.26,76.98,77.08,95900.0,50.7312,50.8827,50.6983,50.7641,95900.0
2011-06-28 10:10:00,77.07,77.36,77.03,77.25,80100.0,50.7575,50.9485,50.7312,50.8761,80100.0
2011-06-28 10:20:00,77.27,77.36,77.23,77.32,83500.0,50.8892,50.9485,50.8629,50.9222,83500.0
2011-06-28 10:30:00,77.33,77.58,77.28,77.44,108300.0,50.9288,51.0934,50.8958,51.0012,108300.0
2011-06-28 10:40:00,77.45,77.46,77.22,77.3,118800.0,51.0078,51.0144,50.8563,50.909,118800.0
2011-06-28 10:50:00,77.3,77.49,77.23,77.28,106900.0,50.909,51.0341,50.8629,50.8958,106900.0
2011-06-28 11:00:00,77.28,77.31,77.14,77.22,101900.0,50.8958,50.9156,50.8036,50.8563,101900.0
2011-06-28 11:10:00,77.21,77.24,77.13,77.16,38400.0,50.8497,50.8695,50.797,50.8168,38400.0
2011-06-28 11:20:00,77.16,77.24,77.12,77.13,27700.0,50.8168,50.8695,50.7905,50.797,27700.0
2011-06-28 11:30:00,77.14,77.32,77.14,77.27,45900.0,50.8036,50.9222,50.8036,50.8892,45900.0
2011-06-28 11:40:00,77.27,77.45,77.25,77.4,44000.0,50.8892,51.0078,50.8761,50.9749,44000.0
2011-06-28 11:50:00,77.38,77.4,77.06,77.22,116400.0,50.9617,50.9749,50.7509,50.8563,116400.0
2011-06-28 12:00:00,77.22,77.35,77.19,77.24,50700.0,50.8563,50.9419,50.8366,50.8695,50700.0
2011-06-28 12:10:00,77.25,77.4,77.23,77.36,30300.0,50.8761,50.9749,50.8629,50.9485,30300.0
2011-06-28 12:20:00,77.38,77.41,77.16,77.4,103500.0,50.9617,50.9815,50.8168,50.9749,103500.0
2011-06-28 12:30:00,77.4,77.42,77.34,77.37,25700.0,50.9749,50.988,50.9354,50.9551,25700.0
2011-06-28 12:40:00,77.37,77.38,77.29,77.35,17000.0,50.9551,50.9617,50.9024,50.9419,17000.0
2011-06-28 12:50:00,77.37,77.49,77.34,77.45,30500.0,50.9551,51.0341,50.9354,51.0078,30500.0
2011-06-28 13:00:00,77.45,77.58,77.39,77.5,30300.0,51.0078,51.0934,50.9683,51.0407,30300.0
2011-06-28 13:10:00,77.49,77.51,77.42,77.48,22900.0,51.0341,51.0473,50.988,51.0276,22900.0
2011-06-28 13:20:00,77.49,77.58,77.46,77.54,20900.0,51.0341,51.0934,51.0144,51.0671,20900.0
2011-06-28 13:30:00,77.56,77.56,77.3,77.34,32900.0,51.0802,51.0802,50.909,50.9354,32900.0
2011-06-28 13:40:00,77.35,77.38,77.21,77.35,37000.0,50.9419,50.9617,50.8497,50.9419,37000.0
2011-06-28 13:50:00,77.34,77.34,77.24,77.31,26400.0,50.9354,50.9354,50.8695,50.9156,26400.0
2011-06-28 14:00:00,77.3,77.52,77.28,77.42,43700.0,50.909,51.0539,50.8958,50.988,43700.0
2011-06-28 14:10:00,77.43,77.63,77.43,77.63,31900.0,50.9946,51.1263,50.9946,51.1263,31900.0
2011-06-28 14:20:00,77.64,77.86,77.64,77.85,48900.0,51.1329,51.2778,51.1329,51.2712,48900.0
2011-06-28 14:30:00,77.85,77.94,77.78,77.9,48100.0,51.2712,51.3305,51.2251,51.3042,48100.0
2011-06-28 14:40:00,77.9,77.92,77.8,77.86,66200.0,51.3042,51.3173,51.2383,51.2778,66200.0
2011-06-28 14:50:00,77.84,77.97,77.82,77.95,42500.0,51.2646,51.3503,51.2515,51.3371,42500.0
2011-06-28 15:00:00,77.95,78.0,77.88,77.98,64900.0,51.3371,51.37,51.291,51.3568,64900.0
2011-06-28 15:10:00,77.98,77.99,77.81,77.84,41400.0,51.3568,51.3634,51.2449,51.2646,41400.0
2011-06-28 15:20:00,77.84,77.89,77.81,77.87,58100.0,51.2646,51.2976,51.2449,51.2844,58100.0
2011-06-28 15:30:00,77.86,77.9,77.8,77.82,68300.0,51.2778,51.3042,51.2383,51.2515,68300.0
2011-06-28 15:40:00,77.83,78.02,77.83,77.98,84600.0,51.2581,51.3832,51.2581,51.3568,84600.0
2011-06-28 15:50:00,77.99,78.05,77.95,77.95,226800.0,51.3634,51.4029,51.3371,51.3371,226800.0
2011-06-29 09:30:00,77.12,77.77,76.83,77.54,344400.0,50.7905,51.2185,50.5995,51.0671,344400.0
2011-06-29 09:40:00,77.57,78.07,77.43,77.99,205200.0,51.0868,51.4161,50.9946,51.3634,205200.0
2011-06-29 09:50:00,77.98,78.06,77.39,77.54,172500.0,51.3568,51.4095,50.9683,51.0671,172500.0
2011-06-29 10:00:00,77.53,77.65,77.26,77.32,217100.0,51.0605,51.1395,50.8827,50.9222,217100.0
2011-06-29 10:10:00,77.33,77.68,77.29,77.68,129400.0,50.9288,51.1593,50.9024,51.1593,129400.0
2011-06-29 10:20:00,77.67,78.05,77.67,78.05,121300.0,51.1527,51.4029,51.1527,51.4029,121300.0
2011-06-29 10:30:00,78.05,78.35,78.04,78.31,194300.0,51.4029,51.6005,51.3964,51.5742,194300.0
2011-06-29 10:40:00,78.32,78.78,78.32,78.74,183500.0,51.5808,51.8837,51.5808,51.8574,183500.0
2011-06-29 10:50:00,78.72,79.0,78.57,78.98,169200.0,51.8442,52.0286,51.7454,52.0154,169200.0
2011-06-29 11:00:00,78.98,79.12,78.87,79.11,118200.0,52.0154,52.1076,51.943,52.1011,118200.0
2011-06-29 11:10:00,79.1,79.11,78.89,79.03,101000.0,52.0945,52.1011,51.9562,52.0484,101000.0
2011-06-29 11:20:00,79.02,79.34,79.01,79.13,117800.0,52.0418,52.2525,52.0352,52.1142,117800.0
2011-06-29 11:30:00,79.12,79.13,78.69,78.71,94500.0,52.1076,52.1142,51.8244,51.8376,94500.0
2011-06-29 11:40:00,78.74,78.83,78.56,78.59,82800.0,51.8574,51.9166,51.7388,51.7586,82800.0
2011-06-29 11:50:00,78.59,78.64,78.5,78.57,75500.0,51.7586,51.7915,51.6993,51.7454,75500.0
2011-06-29 12:00:00,78.57,78.68,78.51,78.56,74700.0,51.7454,51.8179,51.7059,51.7388,74700.0
2011-06-29 12:10:00,78.57,78.57,78.44,78.47,53200.0,51.7454,51.7454,51.6598,51.6796,53200.0
2011-06-29 12:20:00,78.47,78.48,78.28,78.32,59100.0,51.6796,51.6861,51.5544,51.5808,59100.0
2011-06-29 12:30:00,78.33,78.38,78.17,78.22,104300.0,51.5874,51.6203,51.482,51.5149,104300.0
2011-06-29 12:40:00,78.21,78.32,78.19,78.29,66500.0,51.5083,51.5808,51.4952,51.561,66500.0
2011-06-29 12:50:00,78.29,78.29,78.05,78.06,92500.0,51.561,51.561,51.4029,51.4095,92500.0
2011-06-29 13:00:00,78.06,78.27,78.06,78.24,89600.0,51.4095,51.5478,51.4095,51.5281,89600.0
2011-06-29 13:10:00,78.25,78.48,78.25,78.42,112300.0,51.5347,51.6861,51.5347,51.6466,112300.0
2011-06-29 13:20:00,78.41,78.44,78.36,78.39,33900.0,51.64,51.6598,51.6071,51.6269,33900.0
2011-06-29 13:30:00,78.4,78.43,78.28,78.31,63000.0,51.6335,51.6532,51.5544,51.5742,63000.0
2011-06-29 13:40:00,78.31,78.39,78.28,78.34,68300.0,51.5742,51.6269,51.5544,51.5939,68300.0
2011-06-29 13:50:00,78.34,78.34,78.17,78.27,71100.0,51.5939,51.5939,51.482,51.5478,71100.0
2011-06-29 14:00:00,78.26,78.32,78.06,78.06,69000.0,51.5413,51.5808,51.4095,51.4095,69000.0
2011-06-29 14:10:00,78.06,78.07,77.92,77.99,67100.0,51.4095,51.4161,51.3173,51.3634,67100.0
2011-06-29 14:20:00,78.0,78.01,77.77,77.93,111400.0,51.37,51.3766,51.2185,51.3239,111400.0
2011-06-29 14:30:00,77.94,78.02,77.74,77.74,110100.0,51.3305,51.3832,51.1988,51.1988,110100.0
2011-06-29 14:40:00,77.75,77.76,77.46,77.56,111500.0,51.2054,51.212,51.0144,51.0802,111500.0
2011-06-29 14:50:00,77.6,77.89,77.58,77.8,73700.0,51.1066,51.2976,51.0934,51.2383,73700.0
2011-06-29 15:00:00,77.81,78.0,77.81,77.84,113100.0,51.2449,51.37,51.2449,51.2646,113100.0
2011-06-29 15:10:00,77.85,77.89,77.79,77.84,123000.0,51.2712,51.2976,51.2317,51.2646,123000.0
2011-06-29 15:20:00,77.83,78.03,77.8,77.9,104100.0,51.2581,51.3898,51.2383,51.3042,104100.0
2011-06-29 15:30:00,77.91,78.04,77.84,78.02,119800.0,51.3107,51.3964,51.2646,51.3832,119800.0
2011-06-29 15:40:00,78.02,78.1,77.93,78.05,151600.0,51.3832,51.4359,51.3239,51.4029,151600.0
2011-06-29 15:50:00,78.04,78.13,77.87,77.91,329400.0,51.3964,51.4556,51.2844,51.3107,329400.0
2011-06-30 09:30:00,78.2,79.18,78.11,79.12,157600.0,51.5017,52.1472,51.4425,52.1076,157600.0
2011-06-30 09:40:00,79.07,79.28,78.82,78.85,103500.0,52.0747,52.213,51.9101,51.9298,103500.0
2011-06-30 09:50:00,78.88,78.99,78.7,78.79,108800.0,51.9496,52.022,51.831,51.8903,108800.0
2011-06-30 10:00:00,78.81,79.06,78.71,78.73,80400.0,51.9035,52.0681,51.8376,51.8508,80400.0
2011-06-30 10:10:00,78.73,78.77,78.45,78.5,73600.0,51.8508,51.8771,51.6664,51.6993,73600.0
2011-06-30 10:20:00,78.51,78.84,78.51,78.68,58400.0,51.7059,51.9232,51.7059,51.8179,58400.0
2011-06-30 10:30:00,78.69,78.79,78.67,78.72,75400.0,51.8244,51.8903,51.8113,51.8442,75400.0
2011-06-30 10:40:00,78.73,78.82,78.46,78.61,63200.0,51.8508,51.9101,51.673,51.7718,63200.0
2011-06-30 10:50:00,78.6,78.72,78.39,78.52,66300.0,51.7652,51.8442,51.6269,51.7125,66300.0
2011-06-30 11:00:00,78.5,78.78,78.5,78.66,44000.0,51.6993,51.8837,51.6993,51.8047,44000.0
2011-06-30 11:10:00,78.67,78.74,78.56,78.67,37800.0,51.8113,51.8574,51.7388,51.8113,37800.0
2011-06-30 11:20:00,78.67,78.77,78.61,78.76,24500.0,51.8113,51.8771,51.7718,51.8705,24500.0
2011-06-30 11:30:00,78.77,78.98,78.76,78.89,42700.0,51.8771,52.0154,51.8705,51.9562,42700.0
2011-06-30 11:40:00,78.88,78.93,78.84,78.91,35900.0,51.9496,51.9825,51.9232,51.9693,35900.0
2011-06-30 11:50:00,78.92,79.07,78.92,79.04,27800.0,51.9759,52.0747,51.9759,52.055,27800.0
2011-06-30 12:00:00,79.04,79.05,78.85,78.97,25100.0,52.055,52.0615,51.9298,52.0089,25100.0
2011-06-30 12:10:00,78.99,79.04,78.92,79.01,20100.0,52.022,52.055,51.9759,52.0352,20100.0
2011-06-30 12:20:00,79.01,79.03,78.94,78.94,24300.0,52.0352,52.0484,51.9891,51.9891,24300.0
2011-06-30 12:30:00,78.94,78.95,78.53,78.57,51300.0,51.9891,51.9957,51.7191,51.7454,51300.0
2011-06-30 12:40:00,78.57,78.67,78.5,78.59,44300.0,51.7454,51.8113,51.6993,51.7586,44300.0
2011-06-30 12:50:00,78.58,78.6,78.39,78.49,35700.0,51.752,51.7652,51.6269,51.6927,35700.0
2011-06-30 13:00:00,78.51,78.6,78.5,78.52,21100.0,51.7059,51.7652,51.6993,51.7125,21100.0
2011-06-30 13:10:00,78.52,78.52,78.32,78.39,20500.0,51.7125,51.7125,51.5808,51.6269,20500.0
2011-06-30 13:20:00,78.39,78.43,78.27,78.37,28500.0,51.6269,51.6532,51.5478,51.6137,28500.0
2011-06-30 13:30:00,78.37,78.41,78.2,78.28,17400.0,51.6137,51.64,51.5017,51.5544,17400.0
2011-06-30 13:40:00,78.29,78.51,78.25,78.49,31600.0,51.561,51.7059,51.5347,51.6927,31600.0
2011-06-30 13:50:00,78.48,78.66,78.48,78.64,23800.0,51.6861,51.8047,51.6861,51.7915,23800.0
2011-06-30 14:00:00,78.63,78.67,78.57,78.66,19800.0,51.7849,51.8113,51.7454,51.8047,19800.0
2011-06-30 14:10:00,78.67,78.73,78.61,78.65,21100.0,51.8113,51.8508,51.7718,51.7981,21100.0
2011-06-30 14:20:00,78.65,78.78,78.61,78.64,40700.0,51.7981,51.8837,51.7718,51.7915,40700.0
2011-06-30 14:30:00,78.62,78.83,78.6,78.7,26800.0,51.7783,51.9166,51.7652,51.831,26800.0
2011-06-30 14:40:00,78.71,78.74,78.55,78.57,48600.0,51.8376,51.8574,51.7322,51.7454,48600.0
2011-06-30 14:50:00,78.57,78.71,78.53,78.53,29400.0,51.7454,51.8376,51.7191,51.7191,29400.0
2011-06-30 15:00:00,78.53,78.58,78.46,78.58,38100.0,51.7191,51.752,51.673,51.752,38100.0
2011-06-30 15:10:00,78.58,78.64,78.52,78.61,51300.0,51.752,51.7915,51.7125,51.7718,51300.0
2011-06-30 15:20:00,78.62,78.71,78.62,78.71,53100.0,51.7783,51.8376,51.7783,51.8376,53100.0
2011-06-30 15:30:00,78.71,78.84,78.7,78.73,174300.0,51.8376,51.9232,51.831,51.8508,174300.0
2011-06-30 15:40:00,78.73,78.89,78.71,78.86,226200.0,51.8508,51.9562,51.8376,51.9364,226200.0
2011-06-30 15:50:00,78.87,78.91,78.79,78.79,179300.0,51.943,51.9693,51.8903,51.8903,179300.0
2011-07-01 09:30:00,78.86,78.88,77.91,77.91,78600.0,51.9364,51.9496,51.3107,51.3107,78600.0
2011-07-01 09:40:00,77.94,78.06,77.69,77.69,81000.0,51.3305,51.4095,51.1659,51.1659,81000.0
2011-07-01 09:50:00,77.7,77.76,77.49,77.62,71600.0,51.1724,51.212,51.0341,51.1198,71600.0
2011-07-01 10:00:00,77.7,78.3,77.65,78.09,138800.0,51.1724,51.5676,51.1395,51.4293,138800.0
2011-07-01 10:10:00,78.07,78.47,78.07,78.45,116300.0,51.4161,51.6796,51.4161,51.6664,116300.0
2011-07-01 10:20:00,78.43,78.54,78.19,78.23,122900.0,51.6532,51.7257,51.4952,51.5215,122900.0
2011-07-01 10:30:00,78.23,78.67,78.19,78.64,108200.0,51.5215,51.8113,51.4952,51.7915,108200.0
2011-07-01 10:40:00,78.62,78.71,78.38,78.43,61900.0,51.7783,51.8376,51.6203,51.6532,61900.0
2011-07-01 10:50:00,78.43,78.56,78.38,78.41,56000.0,51.6532,51.7388,51.6203,51.64,56000.0
2011-07-01 11:00:00,78.42,78.53,78.31,78.35,51200.0,51.6466,51.7191,51.5742,51.6005,51200.0
2011-07-01 11:10:00,78.35,78.58,78.32,78.53,70700.0,51.6005,51.752,51.5808,51.7191,70700.0
2011-07-01 11:20:00,78.52,78.61,78.36,78.37,85000.0,51.7125,51.7718,51.6071,51.6137,85000.0
2011-07-01 11:30:00,78.38,78.63,78.38,78.38,59900.0,51.6203,51.7849,51.6203,51.6203,59900.0
2011-07-01 11:40:00,78.38,78.42,78.28,78.29,36500.0,51.6203,51.6466,51.5544,51.561,36500.0
2011-07-01 11:50:00,78.27,78.34,78.23,78.27,63800.0,51.5478,51.5939,51.5215,51.5478,63800.0
2011-07-01 12:00:00,78.28,78.32,78.17,78.2,35900.0,51.5544,51.5808,51.482,51.5017,35900.0
2011-07-01 12:10:00,78.2,78.37,78.18,78.32,40000.0,51.5017,51.6137,51.4886,51.5808,40000.0
2011-07-01 12:20:00,78.33,78.49,78.31,78.45,38100.0,51.5874,51.6927,51.5742,51.6664,38100.0
2011-07-01 12:30:00,78.45,78.45,78.31,78.37,45500.0,51.6664,51.6664,51.5742,51.6137,45500.0
2011-07-01 12:40:00,78.36,78.48,78.35,78.39,39800.0,51.6071,51.6861,51.6005,51.6269,39800.0
2011-07-01 12:50:00,78.38,78.49,78.31,78.49,77800.0,51.6203,51.6927,51.5742,51.6927,77800.0
2011-07-01 13:00:00,78.47,78.61,78.41,78.61,42700.0,51.6796,51.7718,51.64,51.7718,42700.0
2011-07-01 13:10:00,78.6,78.6,78.5,78.52,38500.0,51.7652,51.7652,51.6993,51.7125,38500.0
2011-07-01 13:20:00,78.52,78.67,78.5,78.67,39900.0,51.7125,51.8113,51.6993,51.8113,39900.0
2011-07-01 13:30:00,78.69,78.82,78.59,78.82,37900.0,51.8244,51.9101,51.7586,51.9101,37900.0
2011-07-01 13:40:00,78.81,78.82,78.64,78.67,60900.0,51.9035,51.9101,51.7915,51.8113,60900.0
2011-07-01 13:50:00,78.68,78.89,78.66,78.89,36200.0,51.8179,51.9562,51.8047,51.9562,36200.0
2011-07-01 14:00:00,78.91,78.94,78.8,78.82,89900.0,51.9693,51.9891,51.8969,51.9101,89900.0
2011-07-01 14:10:00,78.82,78.97,78.81,78.96,49900.0,51.9101,52.0089,51.9035,52.0023,49900.0
2011-07-01 14:20:00,78.97,79.08,78.92,79.04,58100.0,52.0089,52.0813,51.9759,52.055,58100.0
2011-07-01 14:30:00,79.05,79.2,79.04,79.18,58200.0,52.0615,52.1603,52.055,52.1472,58200.0
2011-07-01 14:40:00,79.17,79.22,79.1,79.17,37000.0,52.1406,52.1735,52.0945,52.1406,37000.0
2011-07-01 14:50:00,79.17,79.18,79.06,79.14,45600.0,52.1406,52.1472,52.0681,52.1208,45600.0
2011-07-01 15:00:00,79.15,79.17,79.04,79.04,36600.0,52.1274,52.1406,52.055,52.055,36600.0
2011-07-01 15:10:00,79.04,79.13,78.91,78.92,49200.0,52.055,52.1142,51.9693,51.9759,49200.0
2011-07-01 15:20:00,78.92,79.0,78.88,78.96,42000.0,51.9759,52.0286,51.9496,52.0023,42000.0
2011-07-01 15:30:00,78.96,79.02,78.87,78.89,94100.0,52.0023,52.0418,51.943,51.9562,94100.0
2011-07-01 15:40:00,78.89,78.91,78.69,78.74,192400.0,51.9562,51.9693,51.8244,51.8574,192400.0
2011-07-01 15:50:00,78.74,78.82,78.73,78.77,147900.0,51.8574,51.9101,51.8508,51.8771,147900.0
2011-07-05 09:30:00,78.54,79.5,78.49,79.47,123000.0,51.7257,52.3579,51.6927,52.3381,123000.0
2011-07-05 09:40:00,79.46,79.97,79.39,79.82,102400.0,52.3316,52.6674,52.2855,52.5687,102400.0
2011-07-05 09:50:00,79.82,79.94,79.71,79.88,54300.0,52.5687,52.6477,52.4962,52.6082,54300.0
2011-07-05 10:00:00,79.89,80.2,79.82,80.13,124900.0,52.6148,52.8189,52.5687,52.7728,124900.0
2011-07-05 10:10:00,80.13,80.16,79.76,79.76,86600.0,52.7728,52.7926,52.5291,52.5291,86600.0
2011-07-05 10:20:00,79.76,79.78,79.55,79.66,70600.0,52.5291,52.5423,52.3908,52.4633,70600.0
2011-07-05 10:30:00,79.66,79.86,79.66,79.7,56300.0,52.4633,52.595,52.4633,52.4896,56300.0
2011-07-05 10:40:00,79.7,79.72,79.58,79.6,111000.0,52.4896,52.5028,52.4106,52.4238,111000.0
2011-07-05 10:50:00,79.6,79.71,79.46,79.69,59800.0,52.4238,52.4962,52.3316,52.483,59800.0
2011-07-05 11:00:00,79.69,79.82,79.54,79.6,51400.0,52.483,52.5687,52.3842,52.4238,51400.0
2011-07-05 11:10:00,79.6,79.86,79.57,79.81,81700.0,52.4238,52.595,52.404,52.5621,81700.0
2011-07-05 11:20:00,79.81,79.85,79.58,79.61,31100.0,52.5621,52.5884,52.4106,52.4303,31100.0
2011-07-05 11:30:00,79.59,79.85,79.55,79.69,36100.0,52.4172,52.5884,52.3908,52.483,36100.0
2011-07-05 11:40:00,79.71,79.92,79.64,79.92,43500.0,52.4962,52.6345,52.4501,52.6345,43500.0
2011-07-05 11:50:00,79.92,79.98,79.88,79.94,28600.0,52.6345,52.674,52.6082,52.6477,28600.0
2011-07-05 12:00:00,79.93,80.06,79.91,80.03,32400.0,52.6411,52.7267,52.6279,52.707,32400.0
2011-07-05 12:10:00,80.03,80.17,79.99,79.99,45700.0,52.707,52.7992,52.6806,52.6806,45700.0
2011-07-05 12:20:00,80.0,80.09,79.94,80.09,21200.0,52.6872,52.7465,52.6477,52.7465,21200.0
2011-07-05 12:30:00,80.09,80.12,80.0,80.01,17300.0,52.7465,52.7662,52.6872,52.6938,17300.0
2011-07-05 12:40:00,80.01,80.12,79.9,79.91,22500.0,52.6938,52.7662,52.6213,52.6279,22500.0
2011-07-05 12:50:00,79.92,80.04,79.92,80.01,22700.0,52.6345,52.7135,52.6345,52.6938,22700.0
2011-07-05 13:00:00,80.0,80.11,79.97,80.11,44500.0,52.6872,52.7596,52.6674,52.7596,44500.0
2011-07-05 13:10:00,80.11,80.19,80.04,80.16,46400.0,52.7596,52.8123,52.7135,52.7926,46400.0
2011-07-05 13:20:00,80.18,80.21,80.12,80.13,41100.0,52.8057,52.8255,52.7662,52.7728,41100.0
2011-07-05 13:30:00,80.13,80.26,80.13,80.26,63300.0,52.7728,52.8584,52.7728,52.8584,63300.0
2011-07-05 13:40:00,80.25,80.39,80.21,80.37,46200.0,52.8518,52.944,52.8255,52.9309,46200.0
2011-07-05 13:50:00,80.38,80.43,80.32,80.33,70600.0,52.9375,52.9704,52.8979,52.9045,70600.0
2011-07-05 14:00:00,80.33,80.33,79.97,80.04,113600.0,52.9045,52.9045,52.6674,52.7135,113600.0
2011-07-05 14:10:00,80.04,80.13,79.95,80.02,62700.0,52.7135,52.7728,52.6543,52.7004,62700.0
2011-07-05 14:20:00,80.02,80.03,79.72,79.79,88800.0,52.7004,52.707,52.5028,52.5489,88800.0
2011-07-05 14:30:00,79.79,79.96,79.68,79.91,55800.0,52.5489,52.6609,52.4765,52.6279,55800.0
2011-07-05 14:40:00,79.92,80.0,79.89,79.9,42600.0,52.6345,52.6872,52.6148,52.6213,42600.0
2011-07-05 14:50:00,79.91,80.01,79.85,79.97,44000.0,52.6279,52.6938,52.5884,52.6674,44000.0
2011-07-05 15:00:00,79.98,80.04,79.89,80.02,63300.0,52.674,52.7135,52.6148,52.7004,63300.0
2011-07-05 15:10:00,80.01,80.04,79.86,79.88,57900.0,52.6938,52.7135,52.595,52.6082,57900.0
2011-07-05 15:20:00,79.88,80.07,79.87,80.03,95600.0,52.6082,52.7333,52.6016,52.707,95600.0
2011-07-05 15:30:00,80.04,80.14,79.95,79.98,92800.0,52.7135,52.7794,52.6543,52.674,92800.0
2011-07-05 15:40:00,79.98,79.98,79.8,79.82,109600.0,52.674,52.674,52.5555,52.5687,109600.0
2011-07-05 15:50:00,79.82,79.85,79.75,79.81,212400.0,52.5687,52.5884,52.5226,52.5621,212400.0
2011-07-06 09:30:00,79.62,79.71,79.36,79.52,78100.0,52.4369,52.4962,52.2657,52.3711,78100.0
2011-07-06 09:40:00,79.51,79.56,79.15,79.26,95500.0,52.3645,52.3974,52.1274,52.1998,95500.0
2011-07-06 09:50:00,79.25,79.4,79.21,79.21,55100.0,52.1933,52.292,52.1669,52.1669,55100.0
2011-07-06 10:00:00,79.21,79.43,78.91,79.06,105300.0,52.1669,52.3118,51.9693,52.0681,105300.0
2011-07-06 10:10:00,79.09,79.21,78.75,78.76,78900.0,52.0879,52.1669,51.864,51.8705,78900.0
2011-07-06 10:20:00,78.77,78.96,78.7,78.94,48800.0,51.8771,52.0023,51.831,51.9891,48800.0
2011-07-06 10:30:00,78.94,79.25,78.88,79.23,54500.0,51.9891,52.1933,51.9496,52.1801,54500.0
2011-07-06 10:40:00,79.2,79.31,79.14,79.29,71800.0,52.1603,52.2328,52.1208,52.2196,71800.0
2011-07-06 10:50:00,79.29,79.51,79.23,79.4,70800.0,52.2196,52.3645,52.1801,52.292,70800.0
2011-07-06 11:00:00,79.41,79.41,78.88,78.91,70600.0,52.2986,52.2986,51.9496,51.9693,70600.0
2011-07-06 11:10:00,78.9,79.06,78.88,79.0,32200.0,51.9628,52.0681,51.9496,52.0286,32200.0
2011-07-06 11:20:00,79.0,79.16,78.97,79.15,28600.0,52.0286,52.134,52.0089,52.1274,28600.0
2011-07-06 11:30:00,79.14,79.28,79.04,79.16,38400.0,52.1208,52.213,52.055,52.134,38400.0
2011-07-06 11:40:00,79.16,79.45,79.16,79.4,46300.0,52.134,52.325,52.134,52.292,46300.0
2011-07-06 11:50:00,79.4,79.52,79.39,79.49,54900.0,52.292,52.3711,52.2855,52.3513,54900.0
2011-07-06 12:00:00,79.48,79.57,79.46,79.46,36200.0,52.3447,52.404,52.3316,52.3316,36200.0
2011-07-06 12:10:00,79.46,79.67,79.46,79.67,37200.0,52.3316,52.4699,52.3316,52.4699,37200.0
2011-07-06 12:20:00,79.67,79.71,79.6,79.64,48600.0,52.4699,52.4962,52.4238,52.4501,48600.0
2011-07-06 12:30:00,79.63,79.68,79.5,79.67,40000.0,52.4435,52.4765,52.3579,52.4699,40000.0
2011-07-06 12:40:00,79.67,79.69,79.51,79.59,35700.0,52.4699,52.483,52.3645,52.4172,35700.0
2011-07-06 12:50:00,79.59,79.87,79.58,79.85,74100.0,52.4172,52.6016,52.4106,52.5884,74100.0
2011-07-06 13:00:00,79.85,80.0,79.83,79.89,126200.0,52.5884,52.6872,52.5752,52.6148,126200.0
2011-07-06 13:10:00,79.89,79.89,79.71,79.79,57000.0,52.6148,52.6148,52.4962,52.5489,57000.0
2011-07-06 13:20:00,79.79,79.85,79.7,79.72,114800.0,52.5489,52.5884,52.4896,52.5028,114800.0
2011-07-06 13:30:00,79.72,79.8,79.65,79.8,36600.0,52.5028,52.5555,52.4567,52.5555,36600.0
2011-07-06 13:40:00,79.81,79.87,79.77,79.82,40800.0,52.5621,52.6016,52.5357,52.5687,40800.0
2011-07-06 13:50:00,79.82,79.91,79.78,79.87,49800.0,52.5687,52.6279,52.5423,52.6016,49800.0
2011-07-06 14:00:00,79.87,79.9,79.65,79.65,57500.0,52.6016,52.6213,52.4567,52.4567,57500.0
2011-07-06 14:10:00,79.66,79.72,79.62,79.63,49700.0,52.4633,52.5028,52.4369,52.4435,49700.0
2011-07-06 14:20:00,79.64,79.8,79.58,79.79,136700.0,52.4501,52.5555,52.4106,52.5489,136700.0
2011-07-06 14:30:00,79.79,79.79,79.57,79.71,62200.0,52.5489,52.5489,52.404,52.4962,62200.0
2011-07-06 14:40:00,79.72,79.84,79.69,79.73,49400.0,52.5028,52.5818,52.483,52.5094,49400.0
2011-07-06 14:50:00,79.72,79.79,79.63,79.63,49100.0,52.5028,52.5489,52.4435,52.4435,49100.0
2011-07-06 15:00:00,79.63,79.86,79.62,79.86,95100.0,52.4435,52.595,52.4369,52.595,95100.0
2011-07-06 15:10:00,79.86,79.91,79.66,79.75,96400.0,52.595,52.6279,52.4633,52.5226,96400.0
2011-07-06 15:20:00,79.74,79.83,79.69,79.78,53800.0,52.516,52.5752,52.483,52.5423,53800.0
2011-07-06 15:30:00,79.78,79.85,79.74,79.81,86100.0,52.5423,52.5884,52.516,52.5621,86100.0
2011-07-06 15:40:00,79.82,79.95,79.81,79.82,125700.0,52.5687,52.6543,52.5621,52.5687,125700.0
2011-07-06 15:50:00,79.82,80.01,79.82,80.01,213700.0,52.5687,52.6938,52.5687,52.6938,213700.0
2011-07-07 09:30:00,80.91,81.07,80.7,80.89,131700.0,53.2865,53.3919,53.1482,53.2733,131700.0
2011-07-07 09:40:00,80.89,81.04,80.75,80.8,78100.0,53.2733,53.3721,53.1811,53.2141,78100.0
2011-07-07 09:50:00,80.81,81.19,80.78,81.09,67100.0,53.2207,53.4709,53.2009,53.4051,67100.0
2011-07-07 10:00:00,81.09,81.24,81.02,81.12,75600.0,53.4051,53.5039,53.359,53.4248,75600.0
2011-07-07 10:10:00,81.13,81.15,81.02,81.13,43600.0,53.4314,53.4446,53.359,53.4314,43600.0
2011-07-07 10:20:00,81.12,81.15,80.93,81.11,72000.0,53.4248,53.4446,53.2997,53.4182,72000.0
2011-07-07 10:30:00,81.11,81.11,80.82,81.01,155700.0,53.4182,53.4182,53.2272,53.3524,155700.0
2011-07-07 10:40:00,81.0,81.07,80.88,80.9,63700.0,53.3458,53.3919,53.2668,53.2799,63700.0
2011-07-07 10:50:00,80.91,80.97,80.79,80.96,29300.0,53.2865,53.326,53.2075,53.3194,29300.0
2011-07-07 11:00:00,80.92,81.0,80.85,80.95,117700.0,53.2931,53.3458,53.247,53.3129,117700.0
2011-07-07 11:10:00,80.96,81.01,80.9,80.96,67100.0,53.3194,53.3524,53.2799,53.3194,67100.0
2011-07-07 11:20:00,80.96,81.02,80.87,80.95,36600.0,53.3194,53.359,53.2602,53.3129,36600.0
2011-07-07 11:30:00,80.95,80.98,80.75,80.79,75500.0,53.3129,53.3326,53.1811,53.2075,75500.0
2011-07-07 11:40:00,80.79,80.82,80.65,80.8,55500.0,53.2075,53.2272,53.1153,53.2141,55500.0
2011-07-07 11:50:00,80.79,80.84,80.78,80.81,23900.0,53.2075,53.2404,53.2009,53.2207,23900.0
2011-07-07 12:00:00,80.82,80.83,80.74,80.81,54700.0,53.2272,53.2338,53.1746,53.2207,54700.0
2011-07-07 12:10:00,80.82,80.99,80.81,80.98,48400.0,53.2272,53.3392,53.2207,53.3326,48400.0
2011-07-07 12:20:00,80.97,81.03,80.95,81.0,37400.0,53.326,53.3655,53.3129,53.3458,37400.0
2011-07-07 12:30:00,80.99,81.05,80.96,81.0,34700.0,53.3392,53.3787,53.3194,53.3458,34700.0
2011-07-07 12:40:00,81.0,81.06,80.98,81.0,20400.0,53.3458,53.3853,53.3326,53.3458,20400.0
2011-07-07 12:50:00,81.01,81.02,80.95,80.95,55500.0,53.3524,53.359,53.3129,53.3129,55500.0
2011-07-07 13:00:00,80.95,81.13,80.94,81.11,36700.0,53.3129,53.4314,53.3063,53.4182,36700.0
2011-07-07 13:10:00,81.11,81.11,80.97,81.09,25400.0,53.4182,53.4182,53.326,53.4051,25400.0
2011-07-07 13:20:00,81.09,81.31,81.06,81.27,37600.0,53.4051,53.55,53.3853,53.5236,37600.0
2011-07-07 13:30:00,81.26,81.29,81.14,81.28,33100.0,53.517,53.5368,53.438,53.5302,33100.0
2011-07-07 13:40:00,81.28,81.31,81.22,81.3,47700.0,53.5302,53.55,53.4907,53.5434,47700.0
2011-07-07 13:50:00,81.3,81.41,81.28,81.3,45000.0,53.5434,53.6158,53.5302,53.5434,45000.0
2011-07-07 14:00:00,81.3,81.31,81.17,81.29,60200.0,53.5434,53.55,53.4577,53.5368,60200.0
2011-07-07 14:10:00,81.29,81.39,81.29,81.38,48400.0,53.5368,53.6026,53.5368,53.5961,48400.0
2011-07-07 14:20:00,81.39,81.65,81.37,81.64,101300.0,53.6026,53.7739,53.5895,53.7673,101300.0
2011-07-07 14:30:00,81.63,81.67,81.55,81.6,81900.0,53.7607,53.787,53.708,53.7409,81900.0
2011-07-07 14:40:00,81.6,81.7,81.59,81.62,65600.0,53.7409,53.8068,53.7344,53.7541,65600.0
2011-07-07 14:50:00,81.63,81.69,81.6,81.68,58500.0,53.7607,53.8002,53.7409,53.7936,58500.0
2011-07-07 15:00:00,81.67,81.72,81.66,81.7,66000.0,53.787,53.82,53.7805,53.8068,66000.0
2011-07-07 15:10:00,81.7,81.86,81.7,81.81,161000.0,53.8068,53.9122,53.8068,53.8792,161000.0
2011-07-07 15:20:00,81.8,81.91,81.74,81.76,113300.0,53.8727,53.9451,53.8331,53.8463,113300.0
2011-07-07 15:30:00,81.75,81.81,81.69,81.71,175600.0,53.8397,53.8792,53.8002,53.8134,175600.0
2011-07-07 15:40:00,81.7,81.83,81.64,81.68,174600.0,53.8068,53.8924,53.7673,53.7936,174600.0
2011-07-07 15:50:00,81.69,81.74,81.5,81.59,299400.0,53.8002,53.8331,53.6751,53.7344,299400.0
2011-07-08 09:30:00,80.95,81.35,80.23,80.93,128100.0,53.3129,53.5763,52.8387,53.2997,128100.0
2011-07-08 09:40:00,80.93,81.03,80.77,80.77,86000.0,53.2997,53.3655,53.1943,53.1943,86000.0
2011-07-08 09:50:00,80.76,81.09,80.72,80.82,56200.0,53.1877,53.4051,53.1614,53.2272,56200.0
2011-07-08 10:00:00,80.81,80.81,80.55,80.61,105800.0,53.2207,53.2207,53.0494,53.0889,105800.0
2011-07-08 10:10:00,80.61,80.63,79.86,79.97,159900.0,53.0889,53.1021,52.595,52.6674,159900.0
2011-07-08 10:20:00,79.97,80.27,79.81,80.24,108600.0,52.6674,52.865,52.5621,52.8453,108600.0
2011-07-08 10:30:00,80.23,80.28,79.99,80.22,100100.0,52.8387,52.8716,52.6806,52.8321,100100.0
2011-07-08 10:40:00,80.24,80.26,80.01,80.02,71400.0,52.8453,52.8584,52.6938,52.7004,71400.0
2011-07-08 10:50:00,80.01,80.06,79.92,79.94,62600.0,52.6938,52.7267,52.6345,52.6477,62600.0
2011-07-08 11:00:00,79.96,79.99,79.87,79.91,73600.0,52.6609,52.6806,52.6016,52.6279,73600.0
2011-07-08 11:10:00,79.93,79.95,79.76,79.91,52400.0,52.6411,52.6543,52.5291,52.6279,52400.0
2011-07-08 11:20:00,79.9,80.0,79.88,79.92,58200.0,52.6213,52.6872,52.6082,52.6345,58200.0
2011-07-08 11:30:00,79.93,80.19,79.84,80.18,137200.0,52.6411,52.8123,52.5818,52.8057,137200.0
2011-07-08 11:40:00,80.19,80.31,80.15,80.18,59900.0,52.8123,52.8914,52.786,52.8057,59900.0
2011-07-08 11:50:00,80.17,80.33,80.13,80.19,66000.0,52.7992,52.9045,52.7728,52.8123,66000.0
2011-07-08 12:00:00,80.2,80.33,80.1,80.25,84400.0,52.8189,52.9045,52.7531,52.8518,84400.0
2011-07-08 12:10:00,80.26,80.29,80.07,80.08,50100.0,52.8584,52.8782,52.7333,52.7399,50100.0
2011-07-08 12:20:00,80.06,80.06,79.89,79.91,59200.0,52.7267,52.7267,52.6148,52.6279,59200.0
2011-07-08 12:30:00,79.92,80.01,79.89,80.01,74500.0,52.6345,52.6938,52.6148,52.6938,74500.0
2011-07-08 12:40:00,80.02,80.02,79.91,79.96,42400.0,52.7004,52.7004,52.6279,52.6609,42400.0
2011-07-08 12:50:00,79.99,79.99,79.84,79.94,41300.0,52.6806,52.6806,52.5818,52.6477,41300.0
2011-07-08 13:00:00,79.93,80.11,79.91,80.11,36400.0,52.6411,52.7596,52.6279,52.7596,36400.0
2011-07-08 13:10:00,80.12,80.12,79.96,80.02,44900.0,52.7662,52.7662,52.6609,52.7004,44900.0
2011-07-08 13:20:00,80.02,80.18,79.97,80.16,39200.0,52.7004,52.8057,52.6674,52.7926,39200.0
2011-07-08 13:30:00,80.17,80.32,80.16,80.22,63100.0,52.7992,52.8979,52.7926,52.8321,63100.0
2011-07-08 13:40:00,80.21,80.32,80.14,80.16,45300.0,52.8255,52.8979,52.7794,52.7926,45300.0
2011-07-08 13:50:00,80.13,80.15,80.03,80.06,34500.0,52.7728,52.786,52.707,52.7267,34500.0
2011-07-08 14:00:00,80.06,80.11,79.96,80.06,48500.0,52.7267,52.7596,52.6609,52.7267,48500.0
2011-07-08 14:10:00,80.05,80.14,79.98,80.11,76400.0,52.7201,52.7794,52.674,52.7596,76400.0
2011-07-08 14:20:00,80.12,80.14,80.04,80.13,49300.0,52.7662,52.7794,52.7135,52.7728,49300.0
2011-07-08 14:30:00,80.13,80.25,80.13,80.18,57500.0,52.7728,52.8518,52.7728,52.8057,57500.0
2011-07-08 14:40:00,80.17,80.25,80.13,80.21,50800.0,52.7992,52.8518,52.7728,52.8255,50800.0
2011-07-08 14:50:00,80.21,80.25,80.18,80.25,35100.0,52.8255,52.8518,52.8057,52.8518,35100.0
2011-07-08 15:00:00,80.27,80.31,80.22,80.25,69700.0,52.865,52.8914,52.8321,52.8518,69700.0
2011-07-08 15:10:00,80.24,80.25,80.05,80.05,47900.0,52.8453,52.8518,52.7201,52.7201,47900.0
2011-07-08 15:20:00,80.05,80.16,80.04,80.15,57900.0,52.7201,52.7926,52.7135,52.786,57900.0
2011-07-08 15:30:00,80.13,80.32,80.11,80.21,70700.0,52.7728,52.8979,52.7596,52.8255,70700.0
2011-07-08 15:40:00,80.21,80.28,80.2,80.25,94200.0,52.8255,52.8716,52.8189,52.8518,94200.0
2011-07-08 15:50:00,80.26,80.37,80.19,80.33,202700.0,52.8584,52.9309,52.8123,52.9045,202700.0
2011-07-11 09:30:00,79.22,79.72,79.16,79.4,102000.0,52.1735,52.5028,52.134,52.292,102000.0
2011-07-11 09:40:00,79.37,79.4,79.14,79.32,72600.0,52.2723,52.292,52.1208,52.2394,72600.0
2011-07-11 09:50:00,79.32,79.55,79.17,79.17,62600.0,52.2394,52.3908,52.1406,52.1406,62600.0
2011-07-11 10:00:00,79.18,79.28,79.0,79.02,137900.0,52.1472,52.213,52.0286,52.0418,137900.0
2011-07-11 10:10:00,79.01,79.09,78.8,78.86,80000.0,52.0352,52.0879,51.8969,51.9364,80000.0
2011-07-11 10:20:00,78.88,79.01,78.83,78.83,63100.0,51.9496,52.0352,51.9166,51.9166,63100.0
2011-07-11 10:30:00,78.84,78.91,78.75,78.85,81000.0,51.9232,51.9693,51.864,51.9298,81000.0
2011-07-11 10:40:00,78.84,78.97,78.76,78.78,52100.0,51.9232,52.0089,51.8705,51.8837,52100.0
2011-07-11 10:50:00,78.78,78.79,78.41,78.47,68800.0,51.8837,51.8903,51.64,51.6796,68800.0
2011-07-11 11:00:00,78.47,78.62,78.42,78.62,84500.0,51.6796,51.7783,51.6466,51.7783,84500.0
2011-07-11 11:10:00,78.63,78.75,78.6,78.69,54900.0,51.7849,51.864,51.7652,51.8244,54900.0
2011-07-11 11:20:00,78.68,78.84,78.65,78.77,45600.0,51.8179,51.9232,51.7981,51.8771,45600.0
2011-07-11 11:30:00,78.76,78.89,78.64,78.68,32600.0,51.8705,51.9562,51.7915,51.8179,32600.0
2011-07-11 11:40:00,78.69,78.94,78.65,78.89,30500.0,51.8244,51.9891,51.7981,51.9562,30500.0
2011-07-11 11:50:00,78.88,78.91,78.71,78.74,31600.0,51.9496,51.9693,51.8376,51.8574,31600.0
2011-07-11 12:00:00,78.75,78.94,78.69,78.92,37700.0,51.864,51.9891,51.8244,51.9759,37700.0
2011-07-11 12:10:00,78.91,79.03,78.77,79.02,35800.0,51.9693,52.0484,51.8771,52.0418,35800.0
2011-07-11 12:20:00,79.02,79.04,78.95,78.98,23600.0,52.0418,52.055,51.9957,52.0154,23600.0
2011-07-11 12:30:00,78.99,79.01,78.71,78.8,28400.0,52.022,52.0352,51.8376,51.8969,28400.0
2011-07-11 12:40:00,78.8,78.84,78.57,78.59,28500.0,51.8969,51.9232,51.7454,51.7586,28500.0
2011-07-11 12:50:00,78.58,78.6,78.53,78.57,14200.0,51.752,51.7652,51.7191,51.7454,14200.0
2011-07-11 13:00:00,78.58,78.64,78.52,78.53,19300.0,51.752,51.7915,51.7125,51.7191,19300.0
2011-07-11 13:10:00,78.53,78.54,78.26,78.3,31100.0,51.7191,51.7257,51.5413,51.5676,31100.0
2011-07-11 13:20:00,78.3,78.34,78.26,78.28,34900.0,51.5676,51.5939,51.5413,51.5544,34900.0
2011-07-11 13:30:00,78.29,78.44,78.29,78.4,29900.0,51.561,51.6598,51.561,51.6335,29900.0
2011-07-11 13:40:00,78.41,78.44,78.33,78.4,25300.0,51.64,51.6598,51.5874,51.6335,25300.0
2011-07-11 13:50:00,78.4,78.42,78.27,78.42,33000.0,51.6335,51.6466,51.5478,51.6466,33000.0
2011-07-11 14:00:00,78.43,78.49,78.37,78.44,31300.0,51.6532,51.6927,51.6137,51.6598,31300.0
2011-07-11 14:10:00,78.44,78.57,78.39,78.44,107900.0,51.6598,51.7454,51.6269,51.6598,107900.0
2011-07-11 14:20:00,78.44,78.56,78.41,78.42,60500.0,51.6598,51.7388,51.64,51.6466,60500.0
2011-07-11 14:30:00,78.42,78.42,78.22,78.39,65700.0,51.6466,51.6466,51.5149,51.6269,65700.0
2011-07-11 14:40:00,78.41,78.41,78.16,78.16,53600.0,51.64,51.64,51.4754,51.4754,53600.0
2011-07-11 14:50:00,78.14,78.19,78.09,78.1,62700.0,51.4622,51.4952,51.4293,51.4359,62700.0
2011-07-11 15:00:00,78.11,78.14,78.02,78.03,60900.0,51.4425,51.4622,51.3832,51.3898,60900.0
2011-07-11 15:10:00,78.04,78.17,77.94,78.09,61500.0,51.3964,51.482,51.3305,51.4293,61500.0
2011-07-11 15:20:00,78.09,78.24,78.01,78.24,79700.0,51.4293,51.5281,51.3766,51.5281,79700.0
2011-07-11 15:30:00,78.23,78.31,78.12,78.16,94000.0,51.5215,51.5742,51.4491,51.4754,94000.0
2011-07-11 15:40:00,78.16,78.26,77.98,78.03,108100.0,51.4754,51.5413,51.3568,51.3898,108100.0
2011-07-11 15:50:00,78.02,78.31,77.95,78.27,208200.0,51.3832,51.5742,51.3371,51.5478,208200.0
2011-07-12 09:30:00,77.82,78.18,77.81,78.01,82200.0,51.2515,51.4886,51.2449,51.3766,82200.0
2011-07-12 09:40:00,78.03,78.34,77.94,78.14,72600.0,51.3898,51.5939,51.3305,51.4622,72600.0
2011-07-12 09:50:00,78.15,78.55,78.06,78.52,58400.0,51.4688,51.7322,51.4095,51.7125,58400.0
2011-07-12 10:00:00,78.49,78.51,78.15,78.22,77300.0,51.6927,51.7059,51.4688,51.5149,77300.0
2011-07-12 10:10:00,78.21,78.5,78.13,78.46,68100.0,51.5083,51.6993,51.4556,51.673,68100.0
2011-07-12 10:20:00,78.44,78.52,78.17,78.39,108900.0,51.6598,51.7125,51.482,51.6269,108900.0
2011-07-12 10:30:00,78.38,78.65,78.24,78.55,72200.0,51.6203,51.7981,51.5281,51.7322,72200.0
2011-07-12 10:40:00,78.57,78.62,78.18,78.22,42400.0,51.7454,51.7783,51.4886,51.5149,42400.0
2011-07-12 10:50:00,78.21,78.21,78.01,78.07,36300.0,51.5083,51.5083,51.3766,51.4161,36300.0
2011-07-12 11:00:00,78.06,78.28,77.93,77.95,95600.0,51.4095,51.5544,51.3239,51.3371,95600.0
2011-07-12 11:10:00,77.98,78.0,77.73,77.87,109600.0,51.3568,51.37,51.1922,51.2844,109600.0
2011-07-12 11:20:00,77.88,78.15,77.84,78.05,110900.0,51.291,51.4688,51.2646,51.4029,110900.0
2011-07-12 11:30:00,78.04,78.18,78.0,78.06,42600.0,51.3964,51.4886,51.37,51.4095,42600.0
2011-07-12 11:40:00,78.08,78.33,78.05,78.24,50700.0,51.4227,51.5874,51.4029,51.5281,50700.0
2011-07-12 11:50:00,78.24,78.37,78.14,78.25,47400.0,51.5281,51.6137,51.4622,51.5347,47400.0
2011-07-12 12:00:00,78.25,78.34,78.11,78.25,77300.0,51.5347,51.5939,51.4425,51.5347,77300.0
2011-07-12 12:10:00,78.26,78.26,78.08,78.16,62000.0,51.5413,51.5413,51.4227,51.4754,62000.0
2011-07-12 12:20:00,78.17,78.19,77.99,78.03,50800.0,51.482,51.4952,51.3634,51.3898,50800.0
2011-07-12 12:30:00,78.03,78.21,78.03,78.08,42200.0,51.3898,51.5083,51.3898,51.4227,42200.0
2011-07-12 12:40:00,78.06,78.09,78.0,78.0,24500.0,51.4095,51.4293,51.37,51.37,24500.0
2011-07-12 12:50:00,78.01,78.02,77.95,78.01,13600.0,51.3766,51.3832,51.3371,51.3766,13600.0
2011-07-12 13:00:00,78.01,78.23,77.95,78.21,30600.0,51.3766,51.5215,51.3371,51.5083,30600.0
2011-07-12 13:10:00,78.21,78.25,77.97,78.06,18900.0,51.5083,51.5347,51.3503,51.4095,18900.0
2011-07-12 13:20:00,77.99,78.11,77.96,77.96,33300.0,51.3634,51.4425,51.3437,51.3437,33300.0
2011-07-12 13:30:00,77.96,78.19,77.96,78.16,11700.0,51.3437,51.4952,51.3437,51.4754,11700.0
2011-07-12 13:40:00,78.17,78.2,78.1,78.18,23700.0,51.482,51.5017,51.4359,51.4886,23700.0
2011-07-12 13:50:00,78.18,78.18,78.07,78.07,17800.0,51.4886,51.4886,51.4161,51.4161,17800.0
2011-07-12 14:00:00,78.07,78.42,78.0,78.4,54100.0,51.4161,51.6466,51.37,51.6335,54100.0
2011-07-12 14:10:00,78.42,78.73,78.4,78.67,125500.0,51.6466,51.8508,51.6335,51.8113,125500.0
2011-07-12 14:20:00,78.66,78.76,78.52,78.56,25200.0,51.8047,51.8705,51.7125,51.7388,25200.0
2011-07-12 14:30:00,78.57,78.63,78.41,78.46,22700.0,51.7454,51.7849,51.64,51.673,22700.0
2011-07-12 14:40:00,78.46,78.55,78.37,78.52,16800.0,51.673,51.7322,51.6137,51.7125,16800.0
2011-07-12 14:50:00,78.51,78.6,78.4,78.47,19400.0,51.7059,51.7652,51.6335,51.6796,19400.0
2011-07-12 15:00:00,78.47,78.5,78.34,78.35,30300.0,51.6796,51.6993,51.5939,51.6005,30300.0
2011-07-12 15:10:00,78.36,78.38,78.14,78.34,31200.0,51.6071,51.6203,51.4622,51.5939,31200.0
2011-07-12 15:20:00,78.3,78.35,78.05,78.13,54200.0,51.5676,51.6005,51.4029,51.4556,54200.0
2011-07-12 15:30:00,78.11,78.15,77.96,78.14,46700.0,51.4425,51.4688,51.3437,51.4622,46700.0
2011-07-12 15:40:00,78.14,78.14,77.73,77.73,88000.0,51.4622,51.4622,51.1922,51.1922,88000.0
2011-07-12 15:50:00,77.74,77.82,77.7,77.76,137200.0,51.1988,51.2515,51.1724,51.212,137200.0
2011-07-13 09:30:00,78.19,78.5,78.13,78.46,69400.0,51.4952,51.6993,51.4556,51.673,69400.0
2011-07-13 09:40:00,78.47,78.58,78.36,78.53,55200.0,51.6796,51.752,51.6071,51.7191,55200.0
2011-07-13 09:50:00,78.52,78.53,78.14,78.21,53100.0,51.7125,51.7191,51.4622,51.5083,53100.0
2011-07-13 10:00:00,78.19,78.81,78.19,78.73,113900.0,51.4952,51.9035,51.4952,51.8508,113900.0
2011-07-13 10:10:00,78.73,78.97,78.72,78.92,39200.0,51.8508,52.0089,51.8442,51.9759,39200.0
2011-07-13 10:20:00,78.91,79.03,78.77,78.82,45800.0,51.9693,52.0484,51.8771,51.9101,45800.0
2011-07-13 10:30:00,78.86,79.4,78.84,79.27,80000.0,51.9364,52.292,51.9232,52.2064,80000.0
2011-07-13 10:40:00,79.26,79.38,79.03,79.14,59300.0,52.1998,52.2789,52.0484,52.1208,59300.0
2011-07-13 10:50:00,79.15,79.38,79.13,79.38,50300.0,52.1274,52.2789,52.1142,52.2789,50300.0
2011-07-13 11:00:00,79.39,79.39,79.11,79.17,33600.0,52.2855,52.2855,52.1011,52.1406,33600.0
2011-07-13 11:10:00,79.18,79.22,79.12,79.15,33300.0,52.1472,52.1735,52.1076,52.1274,33300.0
2011-07-13 11:20:00,79.15,79.18,79.1,79.15,23400.0,52.1274,52.1472,52.0945,52.1274,23400.0
2011-07-13 11:30:00,79.13,79.14,78.87,78.89,33300.0,52.1142,52.1208,51.943,51.9562,33300.0
2011-07-13 11:40:00,78.9,78.94,78.64,78.69,60300.0,51.9628,51.9891,51.7915,51.8244,60300.0
2011-07-13 11:50:00,78.68,79.0,78.67,78.91,27200.0,51.8179,52.0286,51.8113,51.9693,27200.0
2011-07-13 12:00:00,78.92,78.96,78.74,78.8,28900.0,51.9759,52.0023,51.8574,51.8969,28900.0
2011-07-13 12:10:00,78.82,79.05,78.81,79.05,24300.0,51.9101,52.0615,51.9035,52.0615,24300.0
2011-07-13 12:20:00,79.05,79.09,79.02,79.05,15700.0,52.0615,52.0879,52.0418,52.0615,15700.0
2011-07-13 12:30:00,79.05,79.05,78.91,78.94,19700.0,52.0615,52.0615,51.9693,51.9891,19700.0
2011-07-13 12:40:00,78.94,79.0,78.8,79.0,26900.0,51.9891,52.0286,51.8969,52.0286,26900.0
2011-07-13 12:50:00,78.99,79.08,78.98,79.06,30000.0,52.022,52.0813,52.0154,52.0681,30000.0
2011-07-13 13:00:00,79.04,79.08,78.93,79.08,37900.0,52.055,52.0813,51.9825,52.0813,37900.0
2011-07-13 13:10:00,79.08,79.11,79.0,79.05,30600.0,52.0813,52.1011,52.0286,52.0615,30600.0
2011-07-13 13:20:00,79.04,79.08,79.02,79.06,32100.0,52.055,52.0813,52.0418,52.0681,32100.0
2011-07-13 13:30:00,79.07,79.15,79.05,79.15,31600.0,52.0747,52.1274,52.0615,52.1274,31600.0
2011-07-13 13:40:00,79.16,79.16,78.92,78.92,13900.0,52.134,52.134,51.9759,51.9759,13900.0
2011-07-13 13:50:00,78.92,78.93,78.78,78.86,27400.0,51.9759,51.9825,51.8837,51.9364,27400.0
2011-07-13 14:00:00,78.88,79.03,78.84,79.0,30600.0,51.9496,52.0484,51.9232,52.0286,30600.0
2011-07-13 14:10:00,79.01,79.01,78.83,78.88,36200.0,52.0352,52.0352,51.9166,51.9496,36200.0
2011-07-13 14:20:00,78.9,78.9,78.68,78.78,35300.0,51.9628,51.9628,51.8179,51.8837,35300.0
2011-07-13 14:30:00,78.79,78.98,78.77,78.97,51500.0,51.8903,52.0154,51.8771,52.0089,51500.0
2011-07-13 14:40:00,78.96,78.97,78.82,78.91,53100.0,52.0023,52.0089,51.9101,51.9693,53100.0
2011-07-13 14:50:00,78.92,79.08,78.91,78.93,41000.0,51.9759,52.0813,51.9693,51.9825,41000.0
2011-07-13 15:00:00,78.93,79.05,78.76,78.82,64200.0,51.9825,52.0615,51.8705,51.9101,64200.0
2011-07-13 15:10:00,78.83,78.84,78.44,78.44,55000.0,51.9166,51.9232,51.6598,51.6598,55000.0
2011-07-13 15:20:00,78.45,78.6,78.38,78.52,51100.0,51.6664,51.7652,51.6203,51.7125,51100.0
2011-07-13 15:30:00,78.5,78.5,78.32,78.32,70800.0,51.6993,51.6993,51.5808,51.5808,70800.0
2011-07-13 15:40:00,78.32,78.37,78.13,78.27,68800.0,51.5808,51.6137,51.4556,51.5478,68800.0
2011-07-13 15:50:00,78.26,78.34,78.21,78.3,99700.0,51.5413,51.5939,51.5083,51.5676,99700.0
2011-07-14 09:30:00,78.81,79.13,78.8,79.0,90700.0,51.9035,52.1142,51.8969,52.0286,90700.0
2011-07-14 09:40:00,79.02,79.28,78.94,79.07,47500.0,52.0418,52.213,51.9891,52.0747,47500.0
2011-07-14 09:50:00,79.07,79.2,78.99,79.11,77500.0,52.0747,52.1603,52.022,52.1011,77500.0
2011-07-14 10:00:00,79.1,79.28,79.1,79.21,125500.0,52.0945,52.213,52.0945,52.1669,125500.0
2011-07-14 10:10:00,79.21,79.35,79.13,79.33,68000.0,52.1669,52.2591,52.1142,52.2459,68000.0
2011-07-14 10:20:00,79.33,79.44,79.31,79.4,41100.0,52.2459,52.3184,52.2328,52.292,41100.0
2011-07-14 10:30:00,79.37,79.38,78.95,79.04,77500.0,52.2723,52.2789,51.9957,52.055,77500.0
2011-07-14 10:40:00,79.07,79.14,78.66,78.73,52000.0,52.0747,52.1208,51.8047,51.8508,52000.0
2011-07-14 10:50:00,78.71,78.71,78.37,78.39,62700.0,51.8376,51.8376,51.6137,51.6269,62700.0
2011-07-14 11:00:00,78.38,78.81,78.38,78.77,53100.0,51.6203,51.9035,51.6203,51.8771,53100.0
2011-07-14 11:10:00,78.75,78.78,78.52,78.77,46500.0,51.864,51.8837,51.7125,51.8771,46500.0
2011-07-14 11:20:00,78.77,78.92,78.66,78.83,58100.0,51.8771,51.9759,51.8047,51.9166,58100.0
2011-07-14 11:30:00,78.82,79.0,78.33,78.4,66700.0,51.9101,52.0286,51.5874,51.6335,66700.0
2011-07-14 11:40:00,78.41,78.68,78.4,78.62,45900.0,51.64,51.8179,51.6335,51.7783,45900.0
2011-07-14 11:50:00,78.61,78.69,78.48,78.69,41700.0,51.7718,51.8244,51.6861,51.8244,41700.0
2011-07-14 12:00:00,78.67,78.68,78.44,78.55,32800.0,51.8113,51.8179,51.6598,51.7322,32800.0
2011-07-14 12:10:00,78.55,78.55,78.2,78.22,46700.0,51.7322,51.7322,51.5017,51.5149,46700.0
2011-07-14 12:20:00,78.21,78.29,78.09,78.27,44700.0,51.5083,51.561,51.4293,51.5478,44700.0
2011-07-14 12:30:00,78.26,78.46,78.23,78.46,25200.0,51.5413,51.673,51.5215,51.673,25200.0
2011-07-14 12:40:00,78.45,78.6,78.45,78.52,39100.0,51.6664,51.7652,51.6664,51.7125,39100.0
2011-07-14 12:50:00,78.52,78.55,78.24,78.4,45500.0,51.7125,51.7322,51.5281,51.6335,45500.0
2011-07-14 13:00:00,78.4,78.46,78.23,78.35,38300.0,51.6335,51.673,51.5215,51.6005,38300.0
2011-07-14 13:10:00,78.35,78.37,77.92,77.93,63700.0,51.6005,51.6137,51.3173,51.3239,63700.0
2011-07-14 13:20:00,77.92,78.29,77.81,78.29,48700.0,51.3173,51.561,51.2449,51.561,48700.0
2011-07-14 13:30:00,78.29,78.73,78.23,78.26,85200.0,51.561,51.8508,51.5215,51.5413,85200.0
2011-07-14 13:40:00,78.25,78.43,78.09,78.28,35000.0,51.5347,51.6532,51.4293,51.5544,35000.0
2011-07-14 13:50:00,78.25,78.45,78.08,78.45,41700.0,51.5347,51.6664,51.4227,51.6664,41700.0
2011-07-14 14:00:00,78.46,78.5,78.18,78.29,36600.0,51.673,51.6993,51.4886,51.561,36600.0
2011-07-14 14:10:00,78.3,78.54,78.26,78.3,58900.0,51.5676,51.7257,51.5413,51.5676,58900.0
2011-07-14 14:20:00,78.3,78.38,78.11,78.22,68000.0,51.5676,51.6203,51.4425,51.5149,68000.0
2011-07-14 14:30:00,78.22,78.34,78.05,78.14,94200.0,51.5149,51.5939,51.4029,51.4622,94200.0
2011-07-14 14:40:00,78.14,78.24,78.05,78.09,39100.0,51.4622,51.5281,51.4029,51.4293,39100.0
2011-07-14 14:50:00,78.09,78.21,78.05,78.18,23100.0,51.4293,51.5083,51.4029,51.4886,23100.0
2011-07-14 15:00:00,78.18,78.19,77.84,77.89,39300.0,51.4886,51.4952,51.2646,51.2976,39300.0
2011-07-14 15:10:00,77.89,77.99,77.8,77.94,87600.0,51.2976,51.3634,51.2383,51.3305,87600.0
2011-07-14 15:20:00,77.94,78.13,77.85,77.88,53600.0,51.3305,51.4556,51.2712,51.291,53600.0
2011-07-14 15:30:00,77.87,78.3,77.86,78.2,122800.0,51.2844,51.5676,51.2778,51.5017,122800.0
2011-07-14 15:40:00,78.19,78.22,77.71,77.96,81100.0,51.4952,51.5149,51.179,51.3437,81100.0
2011-07-14 15:50:00,77.96,77.96,77.75,77.89,142600.0,51.3437,51.3437,51.2054,51.2976,142600.0
2011-07-15 09:30:00,78.99,79.6,78.66,79.3,434300.0,52.022,52.4238,51.8047,52.2262,434300.0
2011-07-15 09:40:00,79.28,79.55,79.07,79.49,110900.0,52.213,52.3908,52.0747,52.3513,110900.0
2011-07-15 09:50:00,79.49,79.69,79.24,79.62,180100.0,52.3513,52.483,52.1867,52.4369,180100.0
2011-07-15 10:00:00,79.61,79.83,79.5,79.53,111200.0,52.4303,52.5752,52.3579,52.3777,111200.0
2011-07-15 10:10:00,79.53,79.54,79.07,79.13,126800.0,52.3777,52.3842,52.0747,52.1142,126800.0
2011-07-15 10:20:00,79.13,79.17,78.93,79.16,76200.0,52.1142,52.1406,51.9825,52.134,76200.0
2011-07-15 10:30:00,79.16,79.32,79.1,79.24,95000.0,52.134,52.2394,52.0945,52.1867,95000.0
2011-07-15 10:40:00,79.26,79.52,79.22,79.52,71400.0,52.1998,52.3711,52.1735,52.3711,71400.0
2011-07-15 10:50:00,79.52,79.64,79.23,79.38,55000.0,52.3711,52.4501,52.1801,52.2789,55000.0
2011-07-15 11:00:00,79.39,79.62,79.23,79.61,65500.0,52.2855,52.4369,52.1801,52.4303,65500.0
2011-07-15 11:10:00,79.61,79.86,79.59,79.68,108900.0,52.4303,52.595,52.4172,52.4765,108900.0
2011-07-15 11:20:00,79.67,79.82,79.67,79.69,43800.0,52.4699,52.5687,52.4699,52.483,43800.0
2011-07-15 11:30:00,79.67,79.88,79.65,79.75,66800.0,52.4699,52.6082,52.4567,52.5226,66800.0
2011-07-15 11:40:00,79.75,79.81,79.66,79.71,60400.0,52.5226,52.5621,52.4633,52.4962,60400.0
2011-07-15 11:50:00,79.7,79.8,79.62,79.66,66900.0,52.4896,52.5555,52.4369,52.4633,66900.0
2011-07-15 12:00:00,79.65,79.8,79.57,79.69,103100.0,52.4567,52.5555,52.404,52.483,103100.0
2011-07-15 12:10:00,79.68,79.76,79.45,79.53,54600.0,52.4765,52.5291,52.325,52.3777,54600.0
2011-07-15 12:20:00,79.53,79.61,79.5,79.57,41400.0,52.3777,52.4303,52.3579,52.404,41400.0
2011-07-15 12:30:00,79.57,79.61,79.46,79.47,35100.0,52.404,52.4303,52.3316,52.3381,35100.0
2011-07-15 12:40:00,79.47,79.59,79.36,79.45,83100.0,52.3381,52.4172,52.2657,52.325,83100.0
2011-07-15 12:50:00,79.44,79.53,79.42,79.51,60300.0,52.3184,52.3777,52.3052,52.3645,60300.0
2011-07-15 13:00:00,79.51,79.62,79.44,79.54,49800.0,52.3645,52.4369,52.3184,52.3842,49800.0
2011-07-15 13:10:00,79.54,79.58,79.44,79.44,51500.0,52.3842,52.4106,52.3184,52.3184,51500.0
2011-07-15 13:20:00,79.45,79.53,79.4,79.49,54600.0,52.325,52.3777,52.292,52.3513,54600.0
2011-07-15 13:30:00,79.49,79.61,79.46,79.56,68500.0,52.3513,52.4303,52.3316,52.3974,68500.0
2011-07-15 13:40:00,79.59,79.66,79.57,79.65,56200.0,52.4172,52.4633,52.404,52.4567,56200.0
2011-07-15 13:50:00,79.65,79.75,79.47,79.47,163900.0,52.4567,52.5226,52.3381,52.3381,163900.0
2011-07-15 14:00:00,79.48,79.64,79.48,79.63,60500.0,52.3447,52.4501,52.3447,52.4435,60500.0
2011-07-15 14:10:00,79.63,79.74,79.6,79.69,80000.0,52.4435,52.516,52.4238,52.483,80000.0
2011-07-15 14:20:00,79.69,79.69,79.58,79.66,44300.0,52.483,52.483,52.4106,52.4633,44300.0
2011-07-15 14:30:00,79.65,79.73,79.63,79.71,61500.0,52.4567,52.5094,52.4435,52.4962,61500.0
2011-07-15 14:40:00,79.72,79.84,79.63,79.8,97900.0,52.5028,52.5818,52.4435,52.5555,97900.0
2011-07-15 14:50:00,79.79,79.9,79.75,79.84,109400.0,52.5489,52.6213,52.5226,52.5818,109400.0
2011-07-15 15:00:00,79.84,80.08,79.84,80.06,127100.0,52.5818,52.7399,52.5818,52.7267,127100.0
2011-07-15 15:10:00,80.07,80.2,80.07,80.2,105000.0,52.7333,52.8189,52.7333,52.8189,105000.0
2011-07-15 15:20:00,80.2,80.45,80.2,80.42,123100.0,52.8189,52.9836,52.8189,52.9638,123100.0
2011-07-15 15:30:00,80.41,80.52,80.34,80.52,113000.0,52.9572,53.0297,52.9111,53.0297,113000.0
2011-07-15 15:40:00,80.52,80.6,80.39,80.41,144100.0,53.0297,53.0824,52.944,52.9572,144100.0
2011-07-15 15:50:00,80.41,80.51,80.39,80.45,353000.0,52.9572,53.0231,52.944,52.9836,353000.0
2011-07-18 09:30:00,80.33,80.62,79.72,80.07,164000.0,52.9045,53.0955,52.5028,52.7333,164000.0
2011-07-18 09:40:00,80.03,80.28,79.8,79.87,84500.0,52.707,52.8716,52.5555,52.6016,84500.0
2011-07-18 09:50:00,79.86,79.9,79.4,79.44,112500.0,52.595,52.6213,52.292,52.3184,112500.0
2011-07-18 10:00:00,79.47,79.52,79.02,79.15,92900.0,52.3381,52.3711,52.0418,52.1274,92900.0
2011-07-18 10:10:00,79.12,79.45,79.02,79.4,76600.0,52.1076,52.325,52.0418,52.292,76600.0
2011-07-18 10:20:00,79.42,79.69,79.41,79.59,75500.0,52.3052,52.483,52.2986,52.4172,75500.0
2011-07-18 10:30:00,79.59,79.66,79.43,79.51,108100.0,52.4172,52.4633,52.3118,52.3645,108100.0
2011-07-18 10:40:00,79.53,79.59,79.4,79.42,55200.0,52.3777,52.4172,52.292,52.3052,55200.0
2011-07-18 10:50:00,79.43,79.5,79.24,79.36,64500.0,52.3118,52.3579,52.1867,52.2657,64500.0
2011-07-18 11:00:00,79.38,79.44,79.2,79.24,78600.0,52.2789,52.3184,52.1603,52.1867,78600.0
2011-07-18 11:10:00,79.28,79.38,79.22,79.38,40900.0,52.213,52.2789,52.1735,52.2789,40900.0
2011-07-18 11:20:00,79.38,79.56,79.37,79.44,48000.0,52.2789,52.3974,52.2723,52.3184,48000.0
2011-07-18 11:30:00,79.44,79.51,79.18,79.22,46400.0,52.3184,52.3645,52.1472,52.1735,46400.0
2011-07-18 11:40:00,79.22,79.26,79.08,79.11,47400.0,52.1735,52.1998,52.0813,52.1011,47400.0
2011-07-18 11:50:00,79.11,79.12,78.94,79.03,46100.0,52.1011,52.1076,51.9891,52.0484,46100.0
2011-07-18 12:00:00,79.04,79.23,79.04,79.15,39600.0,52.055,52.1801,52.055,52.1274,39600.0
2011-07-18 12:10:00,79.15,79.44,79.15,79.43,41200.0,52.1274,52.3184,52.1274,52.3118,41200.0
2011-07-18 12:20:00,79.44,79.44,79.27,79.29,21000.0,52.3184,52.3184,52.2064,52.2196,21000.0
2011-07-18 12:30:00,79.28,79.44,79.16,79.44,25100.0,52.213,52.3184,52.134,52.3184,25100.0
2011-07-18 12:40:00,79.42,79.48,79.35,79.45,57600.0,52.3052,52.3447,52.2591,52.325,57600.0
2011-07-18 12:50:00,79.45,79.54,79.42,79.5,29100.0,52.325,52.3842,52.3052,52.3579,29100.0
2011-07-18 13:00:00,79.5,79.51,79.34,79.38,22400.0,52.3579,52.3645,52.2525,52.2789,22400.0
2011-07-18 13:10:00,79.37,79.38,79.21,79.33,50000.0,52.2723,52.2789,52.1669,52.2459,50000.0
2011-07-18 13:20:00,79.33,79.41,79.27,79.37,44000.0,52.2459,52.2986,52.2064,52.2723,44000.0
2011-07-18 13:30:00,79.38,79.71,79.37,79.64,65000.0,52.2789,52.4962,52.2723,52.4501,65000.0
2011-07-18 13:40:00,79.64,79.72,79.58,79.7,34500.0,52.4501,52.5028,52.4106,52.4896,34500.0
2011-07-18 13:50:00,79.7,79.86,79.6,79.82,30900.0,52.4896,52.595,52.4238,52.5687,30900.0
2011-07-18 14:00:00,79.84,79.94,79.75,79.92,65600.0,52.5818,52.6477,52.5226,52.6345,65600.0
2011-07-18 14:10:00,79.94,79.96,79.8,79.83,44600.0,52.6477,52.6609,52.5555,52.5752,44600.0
2011-07-18 14:20:00,79.83,79.9,79.74,79.78,37300.0,52.5752,52.6213,52.516,52.5423,37300.0
2011-07-18 14:30:00,79.75,79.78,79.57,79.62,32700.0,52.5226,52.5423,52.404,52.4369,32700.0
2011-07-18 14:40:00,79.61,79.72,79.58,79.72,37100.0,52.4303,52.5028,52.4106,52.5028,37100.0
2011-07-18 14:50:00,79.72,79.87,79.68,79.86,54100.0,52.5028,52.6016,52.4765,52.595,54100.0
2011-07-18 15:00:00,79.88,79.98,79.79,79.82,70500.0,52.6082,52.674,52.5489,52.5687,70500.0
2011-07-18 15:10:00,79.82,79.86,79.75,79.82,53800.0,52.5687,52.595,52.5226,52.5687,53800.0
2011-07-18 15:20:00,79.8,79.87,79.75,79.8,75500.0,52.5555,52.6016,52.5226,52.5555,75500.0
2011-07-18 15:30:00,79.8,80.0,79.78,80.0,92600.0,52.5555,52.6872,52.5423,52.6872,92600.0
2011-07-18 15:40:00,80.0,80.02,79.86,79.92,148000.0,52.6872,52.7004,52.595,52.6345,148000.0
2011-07-18 15:50:00,79.93,80.01,79.9,79.99,235400.0,52.6411,52.6938,52.6213,52.6806,235400.0
2011-07-19 09:30:00,80.56,81.93,80.51,81.91,156600.0,53.056,53.9583,53.0231,53.9451,156600.0
2011-07-19 09:40:00,81.93,82.0,81.66,81.69,69600.0,53.9583,54.0044,53.7805,53.8002,69600.0
2011-07-19 09:50:00,81.69,81.98,81.66,81.85,71100.0,53.8002,53.9912,53.7805,53.9056,71100.0
2011-07-19 10:00:00,81.86,81.98,81.8,81.86,63400.0,53.9122,53.9912,53.8727,53.9122,63400.0
2011-07-19 10:10:00,81.87,81.88,81.73,81.75,89600.0,53.9188,53.9253,53.8266,53.8397,89600.0
2011-07-19 10:20:00,81.77,81.79,81.73,81.75,45800.0,53.8529,53.8661,53.8266,53.8397,45800.0
2011-07-19 10:30:00,81.75,81.79,81.65,81.69,55200.0,53.8397,53.8661,53.7739,53.8002,55200.0
2011-07-19 10:40:00,81.69,81.73,81.65,81.73,54100.0,53.8002,53.8266,53.7739,53.8266,54100.0
2011-07-19 10:50:00,81.72,81.78,81.67,81.72,42700.0,53.82,53.8595,53.787,53.82,42700.0
2011-07-19 11:00:00,81.7,81.72,81.61,81.62,57500.0,53.8068,53.82,53.7475,53.7541,57500.0
2011-07-19 11:10:00,81.64,81.73,81.56,81.69,60000.0,53.7673,53.8266,53.7146,53.8002,60000.0
2011-07-19 11:20:00,81.68,81.71,81.61,81.62,39000.0,53.7936,53.8134,53.7475,53.7541,39000.0
2011-07-19 11:30:00,81.6,81.63,81.43,81.45,68000.0,53.7409,53.7607,53.629,53.6422,68000.0
2011-07-19 11:40:00,81.45,81.56,81.25,81.55,40900.0,53.6422,53.7146,53.5104,53.708,40900.0
2011-07-19 11:50:00,81.56,81.64,81.42,81.52,38100.0,53.7146,53.7673,53.6224,53.6883,38100.0
2011-07-19 12:00:00,81.51,81.59,81.43,81.55,41000.0,53.6817,53.7344,53.629,53.708,41000.0
2011-07-19 12:10:00,81.56,81.59,81.46,81.53,70100.0,53.7146,53.7344,53.6487,53.6948,70100.0
2011-07-19 12:20:00,81.52,81.6,81.47,81.59,53100.0,53.6883,53.7409,53.6553,53.7344,53100.0
2011-07-19 12:30:00,81.58,81.69,81.55,81.61,44100.0,53.7278,53.8002,53.708,53.7475,44100.0
2011-07-19 12:40:00,81.61,81.66,81.48,81.5,52800.0,53.7475,53.7805,53.6619,53.6751,52800.0
2011-07-19 12:50:00,81.5,81.61,81.48,81.52,38400.0,53.6751,53.7475,53.6619,53.6883,38400.0
2011-07-19 13:00:00,81.53,81.55,81.39,81.55,68900.0,53.6948,53.708,53.6026,53.708,68900.0
2011-07-19 13:10:00,81.55,81.61,81.48,81.59,47600.0,53.708,53.7475,53.6619,53.7344,47600.0
2011-07-19 13:20:00,81.59,81.69,81.55,81.66,67700.0,53.7344,53.8002,53.708,53.7805,67700.0
2011-07-19 13:30:00,81.7,81.83,81.57,81.77,45300.0,53.8068,53.8924,53.7212,53.8529,45300.0
2011-07-19 13:40:00,81.75,82.04,81.71,81.9,50900.0,53.8397,54.0307,53.8134,53.9385,50900.0
2011-07-19 13:50:00,81.89,82.02,81.88,82.0,25500.0,53.9319,54.0176,53.9253,54.0044,25500.0
2011-07-19 14:00:00,82.0,82.01,81.81,81.85,27200.0,54.0044,54.011,53.8792,53.9056,27200.0
2011-07-19 14:10:00,81.86,81.95,81.84,81.84,37300.0,53.9122,53.9714,53.899,53.899,37300.0
2011-07-19 14:20:00,81.86,81.95,81.77,81.95,32200.0,53.9122,53.9714,53.8529,53.9714,32200.0
2011-07-19 14:30:00,81.94,82.05,81.94,82.03,28300.0,53.9649,54.0373,53.9649,54.0241,28300.0
2011-07-19 14:40:00,82.04,82.31,82.04,82.25,41400.0,54.0307,54.2085,54.0307,54.169,41400.0
2011-07-19 14:50:00,82.25,82.28,82.19,82.21,33800.0,54.169,54.1888,54.1295,54.1427,33800.0
2011-07-19 15:00:00,82.19,82.28,82.14,82.16,56600.0,54.1295,54.1888,54.0966,54.1098,56600.0
2011-07-19 15:10:00,82.16,82.35,82.16,82.33,95900.0,54.1098,54.2349,54.1098,54.2217,95900.0
2011-07-19 15:20:00,82.34,82.37,82.29,82.34,69100.0,54.2283,54.2481,54.1954,54.2283,69100.0
2011-07-19 15:30:00,82.34,82.46,82.3,82.43,115800.0,54.2283,54.3073,54.202,54.2876,115800.0
2011-07-19 15:40:00,82.43,82.47,82.35,82.41,109400.0,54.2876,54.3139,54.2349,54.2744,109400.0
2011-07-19 15:50:00,82.41,82.5,82.27,82.34,405500.0,54.2744,54.3337,54.1822,54.2283,405500.0
2011-07-20 09:30:00,82.52,82.52,81.85,82.03,141400.0,54.3468,54.3468,53.9056,54.0241,141400.0
2011-07-20 09:40:00,82.06,82.06,81.64,81.95,104500.0,54.0439,54.0439,53.7673,53.9714,104500.0
2011-07-20 09:50:00,81.95,82.0,81.72,81.88,98500.0,53.9714,54.0044,53.82,53.9253,98500.0
2011-07-20 10:00:00,81.87,81.99,81.72,81.84,120000.0,53.9188,53.9978,53.82,53.899,120000.0
2011-07-20 10:10:00,81.85,81.85,81.41,81.64,57700.0,53.9056,53.9056,53.6158,53.7673,57700.0
2011-07-20 10:20:00,81.65,81.84,81.6,81.82,41000.0,53.7739,53.899,53.7409,53.8858,41000.0
2011-07-20 10:30:00,81.78,82.23,81.77,82.11,74300.0,53.8595,54.1559,53.8529,54.0768,74300.0
2011-07-20 10:40:00,82.11,82.17,81.98,82.01,47200.0,54.0768,54.1163,53.9912,54.011,47200.0
2011-07-20 10:50:00,82.01,82.2,81.94,82.14,62700.0,54.011,54.1361,53.9649,54.0966,62700.0
2011-07-20 11:00:00,82.13,82.27,81.95,82.25,41100.0,54.09,54.1822,53.9714,54.169,41100.0
2011-07-20 11:10:00,82.24,82.31,82.17,82.29,74100.0,54.1624,54.2085,54.1163,54.1954,74100.0
2011-07-20 11:20:00,82.28,82.32,82.16,82.3,56100.0,54.1888,54.2151,54.1098,54.202,56100.0
2011-07-20 11:30:00,82.3,82.46,82.27,82.46,65600.0,54.202,54.3073,54.1822,54.3073,65600.0
2011-07-20 11:40:00,82.46,82.63,82.4,82.44,100000.0,54.3073,54.4193,54.2678,54.2942,100000.0
2011-07-20 11:50:00,82.46,82.59,82.45,82.55,46300.0,54.3073,54.3929,54.3007,54.3666,46300.0
2011-07-20 12:00:00,82.54,82.71,82.53,82.71,82100.0,54.36,54.472,54.3534,54.472,82100.0
2011-07-20 12:10:00,82.71,82.95,82.68,82.83,122500.0,54.472,54.63,54.4522,54.551,122500.0
2011-07-20 12:20:00,82.84,83.06,82.8,83.01,120700.0,54.5576,54.7025,54.5313,54.6696,120700.0
2011-07-20 12:30:00,83.02,83.03,82.67,82.69,52700.0,54.6761,54.6827,54.4456,54.4588,52700.0
2011-07-20 12:40:00,82.67,82.71,82.62,82.67,44500.0,54.4456,54.472,54.4127,54.4456,44500.0
2011-07-20 12:50:00,82.68,82.77,82.63,82.67,40200.0,54.4522,54.5115,54.4193,54.4456,40200.0
2011-07-20 13:00:00,82.66,82.69,82.54,82.55,39600.0,54.439,54.4588,54.36,54.3666,39600.0
2011-07-20 13:10:00,82.55,82.56,82.44,82.47,38900.0,54.3666,54.3732,54.2942,54.3139,38900.0
2011-07-20 13:20:00,82.48,82.55,82.43,82.55,23100.0,54.3205,54.3666,54.2876,54.3666,23100.0
2011-07-20 13:30:00,82.54,82.57,82.39,82.56,37300.0,54.36,54.3798,54.2612,54.3732,37300.0
2011-07-20 13:40:00,82.55,82.56,82.45,82.5,19900.0,54.3666,54.3732,54.3007,54.3337,19900.0
2011-07-20 13:50:00,82.5,82.57,82.44,82.5,36100.0,54.3337,54.3798,54.2942,54.3337,36100.0
2011-07-20 14:00:00,82.5,82.51,82.37,82.41,32900.0,54.3337,54.3403,54.2481,54.2744,32900.0
2011-07-20 14:10:00,82.42,82.42,82.36,82.42,33100.0,54.281,54.281,54.2415,54.281,33100.0
2011-07-20 14:20:00,82.42,82.45,82.35,82.38,24400.0,54.281,54.3007,54.2349,54.2546,24400.0
2011-07-20 14:30:00,82.39,82.4,82.29,82.31,23800.0,54.2612,54.2678,54.1954,54.2085,23800.0
2011-07-20 14:40:00,82.33,82.4,82.08,82.09,56600.0,54.2217,54.2678,54.0571,54.0637,56600.0
2011-07-20 14:50:00,82.1,82.25,82.08,82.25,28300.0,54.0702,54.169,54.0571,54.169,28300.0
2011-07-20 15:00:00,82.25,82.35,82.22,82.35,29000.0,54.169,54.2349,54.1493,54.2349,29000.0
2011-07-20 15:10:00,82.35,82.35,82.26,82.26,49600.0,54.2349,54.2349,54.1756,54.1756,49600.0
2011-07-20 15:20:00,82.26,82.28,82.15,82.24,29600.0,54.1756,54.1888,54.1032,54.1624,29600.0
2011-07-20 15:30:00,82.25,82.33,82.21,82.31,53800.0,54.169,54.2217,54.1427,54.2085,53800.0
2011-07-20 15:40:00,82.32,82.33,82.0,82.0,114300.0,54.2151,54.2217,54.0044,54.0044,114300.0
2011-07-20 15:50:00,82.0,82.07,81.96,82.03,253700.0,54.0044,54.0505,53.978,54.0241,253700.0
2011-07-21 09:30:00,82.85,83.09,82.75,83.09,110900.0,54.5642,54.7222,54.4983,54.7222,110900.0
2011-07-21 09:40:00,83.09,83.57,83.07,83.55,82000.0,54.7222,55.0384,54.7091,55.0252,82000.0
2011-07-21 09:50:00,83.57,84.22,83.55,84.05,124900.0,55.0384,55.4664,55.0252,55.3545,124900.0
2011-07-21 10:00:00,84.05,84.41,83.93,84.35,82700.0,55.3545,55.5916,55.2755,55.5521,82700.0
2011-07-21 10:10:00,84.35,84.36,83.93,84.04,91900.0,55.5521,55.5587,55.2755,55.3479,91900.0
2011-07-21 10:20:00,84.03,84.35,84.02,84.26,54100.0,55.3413,55.5521,55.3347,55.4928,54100.0
2011-07-21 10:30:00,84.27,84.33,84.06,84.11,63800.0,55.4994,55.5389,55.3611,55.394,63800.0
2011-07-21 10:40:00,84.13,84.14,83.9,83.94,35400.0,55.4072,55.4138,55.2557,55.282,35400.0
2011-07-21 10:50:00,83.94,83.97,83.63,83.64,57900.0,55.282,55.3018,55.0779,55.0845,57900.0
2011-07-21 11:00:00,83.66,83.75,83.42,83.45,42800.0,55.0976,55.1569,54.9396,54.9593,42800.0
2011-07-21 11:10:00,83.46,83.61,83.45,83.46,23300.0,54.9659,55.0647,54.9593,54.9659,23300.0
2011-07-21 11:20:00,83.46,83.51,83.35,83.51,30500.0,54.9659,54.9989,54.8935,54.9989,30500.0
2011-07-21 11:30:00,83.52,83.63,83.47,83.6,28800.0,55.0054,55.0779,54.9725,55.0581,28800.0
2011-07-21 11:40:00,83.59,83.59,83.32,83.37,40100.0,55.0515,55.0515,54.8737,54.9066,40100.0
2011-07-21 11:50:00,83.38,83.6,83.35,83.58,26300.0,54.9132,55.0581,54.8935,55.045,26300.0
2011-07-21 12:00:00,83.57,83.68,83.5,83.5,33500.0,55.0384,55.1108,54.9923,54.9923,33500.0
2011-07-21 12:10:00,83.5,83.51,83.34,83.38,33300.0,54.9923,54.9989,54.8869,54.9132,33300.0
2011-07-21 12:20:00,83.38,83.5,83.3,83.5,23500.0,54.9132,54.9923,54.8605,54.9923,23500.0
2011-07-21 12:30:00,83.5,83.6,83.44,83.53,103400.0,54.9923,55.0581,54.9527,55.012,103400.0
2011-07-21 12:40:00,83.55,83.85,83.54,83.69,68200.0,55.0252,55.2228,55.0186,55.1174,68200.0
2011-07-21 12:50:00,83.69,83.69,83.42,83.66,80700.0,55.1174,55.1174,54.9396,55.0976,80700.0
2011-07-21 13:00:00,83.68,83.72,83.46,83.58,37600.0,55.1108,55.1372,54.9659,55.045,37600.0
2011-07-21 13:10:00,83.58,83.63,83.54,83.6,100700.0,55.045,55.0779,55.0186,55.0581,100700.0
2011-07-21 13:20:00,83.6,83.78,83.54,83.78,74400.0,55.0581,55.1767,55.0186,55.1767,74400.0
2011-07-21 13:30:00,83.76,83.85,83.65,83.79,58200.0,55.1635,55.2228,55.0911,55.1833,58200.0
2011-07-21 13:40:00,83.78,83.81,83.58,83.59,71700.0,55.1767,55.1964,55.045,55.0515,71700.0
2011-07-21 13:50:00,83.6,83.63,83.5,83.61,48000.0,55.0581,55.0779,54.9923,55.0647,48000.0
2011-07-21 14:00:00,83.59,83.66,83.46,83.54,27200.0,55.0515,55.0976,54.9659,55.0186,27200.0
2011-07-21 14:10:00,83.56,83.56,83.42,83.45,29800.0,55.0318,55.0318,54.9396,54.9593,29800.0
2011-07-21 14:20:00,83.46,83.58,83.44,83.56,38100.0,54.9659,55.045,54.9527,55.0318,38100.0
2011-07-21 14:30:00,83.56,83.68,83.5,83.68,28400.0,55.0318,55.1108,54.9923,55.1108,28400.0
2011-07-21 14:40:00,83.67,83.8,83.64,83.64,39600.0,55.1042,55.1898,55.0845,55.0845,39600.0
2011-07-21 14:50:00,83.64,83.71,83.5,83.67,40000.0,55.0845,55.1306,54.9923,55.1042,40000.0
2011-07-21 15:00:00,83.66,83.74,83.52,83.56,122000.0,55.0976,55.1503,55.0054,55.0318,122000.0
2011-07-21 15:10:00,83.54,83.69,83.5,83.63,97200.0,55.0186,55.1174,54.9923,55.0779,97200.0
2011-07-21 15:20:00,83.64,83.76,83.56,83.74,73000.0,55.0845,55.1635,55.0318,55.1503,73000.0
2011-07-21 15:30:00,83.76,83.76,83.59,83.63,74200.0,55.1635,55.1635,55.0515,55.0779,74200.0
2011-07-21 15:40:00,83.63,83.87,83.63,83.73,107900.0,55.0779,55.2359,55.0779,55.1437,107900.0
2011-07-21 15:50:00,83.72,83.8,83.64,83.7,206400.0,55.1372,55.1898,55.0845,55.124,206400.0
2011-07-22 09:30:00,83.55,83.68,83.32,83.5,68500.0,55.0252,55.1108,54.8737,54.9923,68500.0
2011-07-22 09:40:00,83.5,83.57,83.36,83.53,37500.0,54.9923,55.0384,54.9001,55.012,37500.0
2011-07-22 09:50:00,83.54,83.72,83.32,83.65,46100.0,55.0186,55.1372,54.8737,55.0911,46100.0
2011-07-22 10:00:00,83.62,83.73,83.49,83.49,32400.0,55.0713,55.1437,54.9857,54.9857,32400.0
2011-07-22 10:10:00,83.49,83.51,83.17,83.29,30500.0,54.9857,54.9989,54.7749,54.854,30500.0
2011-07-22 10:20:00,83.27,83.39,83.08,83.33,28200.0,54.8408,54.9198,54.7157,54.8803,28200.0
2011-07-22 10:30:00,83.37,83.5,83.34,83.43,27500.0,54.9066,54.9923,54.8869,54.9462,27500.0
2011-07-22 10:40:00,83.44,83.48,83.33,83.45,40900.0,54.9527,54.9791,54.8803,54.9593,40900.0
2011-07-22 10:50:00,83.44,83.5,83.36,83.49,37900.0,54.9527,54.9923,54.9001,54.9857,37900.0
2011-07-22 11:00:00,83.51,83.6,83.47,83.52,33700.0,54.9989,55.0581,54.9725,55.0054,33700.0
2011-07-22 11:10:00,83.54,83.68,83.52,83.57,56600.0,55.0186,55.1108,55.0054,55.0384,56600.0
2011-07-22 11:20:00,83.57,83.62,83.44,83.47,59600.0,55.0384,55.0713,54.9527,54.9725,59600.0
2011-07-22 11:30:00,83.48,83.62,83.43,83.61,45000.0,54.9791,55.0713,54.9462,55.0647,45000.0
2011-07-22 11:40:00,83.61,83.68,83.55,83.59,37600.0,55.0647,55.1108,55.0252,55.0515,37600.0
2011-07-22 11:50:00,83.59,83.63,83.5,83.54,32300.0,55.0515,55.0779,54.9923,55.0186,32300.0
2011-07-22 12:00:00,83.53,83.7,83.49,83.68,37200.0,55.012,55.124,54.9857,55.1108,37200.0
2011-07-22 12:10:00,83.68,83.79,83.63,83.73,47300.0,55.1108,55.1833,55.0779,55.1437,47300.0
2011-07-22 12:20:00,83.73,83.87,83.72,83.84,67200.0,55.1437,55.2359,55.1372,55.2162,67200.0
2011-07-22 12:30:00,83.83,83.87,83.74,83.76,31400.0,55.2096,55.2359,55.1503,55.1635,31400.0
2011-07-22 12:40:00,83.79,83.9,83.75,83.9,31600.0,55.1833,55.2557,55.1569,55.2557,31600.0
2011-07-22 12:50:00,83.88,83.99,83.88,83.96,39300.0,55.2425,55.315,55.2425,55.2952,39300.0
2011-07-22 13:00:00,83.97,84.0,83.92,83.93,23400.0,55.3018,55.3216,55.2689,55.2755,23400.0
2011-07-22 13:10:00,83.92,84.08,83.87,84.06,36600.0,55.2689,55.3742,55.2359,55.3611,36600.0
2011-07-22 13:20:00,84.05,84.19,84.02,84.17,54700.0,55.3545,55.4467,55.3347,55.4335,54700.0
2011-07-22 13:30:00,84.17,84.32,84.16,84.3,97100.0,55.4335,55.5323,55.4269,55.5191,97100.0
2011-07-22 13:40:00,84.3,84.32,84.15,84.24,39100.0,55.5191,55.5323,55.4203,55.4796,39100.0
2011-07-22 13:50:00,84.24,84.47,84.22,84.45,63000.0,55.4796,55.6311,55.4664,55.6179,63000.0
2011-07-22 14:00:00,84.45,84.45,84.3,84.37,72000.0,55.6179,55.6179,55.5191,55.5652,72000.0
2011-07-22 14:10:00,84.36,84.44,84.32,84.42,37700.0,55.5587,55.6113,55.5323,55.5982,37700.0
2011-07-22 14:20:00,84.42,84.49,84.36,84.37,69800.0,55.5982,55.6443,55.5587,55.5652,69800.0
2011-07-22 14:30:00,84.38,84.45,84.27,84.32,33500.0,55.5718,55.6179,55.4994,55.5323,33500.0
2011-07-22 14:40:00,84.32,84.42,84.31,84.34,29200.0,55.5323,55.5982,55.5257,55.5455,29200.0
2011-07-22 14:50:00,84.35,84.5,84.33,84.5,32400.0,55.5521,55.6509,55.5389,55.6509,32400.0
2011-07-22 15:00:00,84.5,84.52,84.45,84.47,53700.0,55.6509,55.664,55.6179,55.6311,53700.0
2011-07-22 15:10:00,84.47,84.51,84.42,84.48,51100.0,55.6311,55.6574,55.5982,55.6377,51100.0
2011-07-22 15:20:00,84.46,84.49,84.29,84.32,31800.0,55.6245,55.6443,55.5126,55.5323,31800.0
2011-07-22 15:30:00,84.32,84.36,84.23,84.23,41500.0,55.5323,55.5587,55.473,55.473,41500.0
2011-07-22 15:40:00,84.24,84.4,84.18,84.38,54900.0,55.4796,55.585,55.4401,55.5718,54900.0
2011-07-22 15:50:00,84.37,84.37,84.29,84.35,103600.0,55.5652,55.5652,55.5126,55.5521,103600.0
2011-07-25 09:30:00,83.26,83.61,83.02,83.6,68300.0,54.8342,55.0647,54.6761,55.0581,68300.0
2011-07-25 09:40:00,83.6,83.91,83.54,83.82,79400.0,55.0581,55.2623,55.0186,55.203,79400.0
2011-07-25 09:50:00,83.83,84.01,83.73,83.85,102000.0,55.2096,55.3281,55.1437,55.2228,102000.0
2011-07-25 10:00:00,83.9,83.98,83.74,83.85,57600.0,55.2557,55.3084,55.1503,55.2228,57600.0
2011-07-25 10:10:00,83.85,83.96,83.77,83.96,33200.0,55.2228,55.2952,55.1701,55.2952,33200.0
2011-07-25 10:20:00,83.95,84.13,83.76,83.76,21300.0,55.2886,55.4072,55.1635,55.1635,21300.0
2011-07-25 10:30:00,83.78,83.85,83.5,83.61,47100.0,55.1767,55.2228,54.9923,55.0647,47100.0
2011-07-25 10:40:00,83.62,83.81,83.62,83.72,26600.0,55.0713,55.1964,55.0713,55.1372,26600.0
2011-07-25 10:50:00,83.72,83.72,83.5,83.7,32400.0,55.1372,55.1372,54.9923,55.124,32400.0
2011-07-25 11:00:00,83.69,83.8,83.66,83.75,56600.0,55.1174,55.1898,55.0976,55.1569,56600.0
2011-07-25 11:10:00,83.73,83.84,83.69,83.8,19800.0,55.1437,55.2162,55.1174,55.1898,19800.0
2011-07-25 11:20:00,83.82,84.01,83.81,83.94,20900.0,55.203,55.3281,55.1964,55.282,20900.0
2011-07-25 11:30:00,83.94,83.95,83.86,83.89,14400.0,55.282,55.2886,55.2294,55.2491,14400.0
2011-07-25 11:40:00,83.9,83.95,83.83,83.86,24300.0,55.2557,55.2886,55.2096,55.2294,24300.0
2011-07-25 11:50:00,83.87,83.98,83.81,83.9,23800.0,55.2359,55.3084,55.1964,55.2557,23800.0
2011-07-25 12:00:00,83.9,83.91,83.77,83.83,19200.0,55.2557,55.2623,55.1701,55.2096,19200.0
2011-07-25 12:10:00,83.83,83.84,83.74,83.77,34600.0,55.2096,55.2162,55.1503,55.1701,34600.0
2011-07-25 12:20:00,83.76,83.85,83.71,83.84,25500.0,55.1635,55.2228,55.1306,55.2162,25500.0
2011-07-25 12:30:00,83.85,84.03,83.85,84.03,29800.0,55.2228,55.3413,55.2228,55.3413,29800.0
2011-07-25 12:40:00,84.04,84.28,84.04,84.25,37000.0,55.3479,55.506,55.3479,55.4862,37000.0
2011-07-25 12:50:00,84.25,84.29,84.17,84.25,26800.0,55.4862,55.5126,55.4335,55.4862,26800.0
2011-07-25 13:00:00,84.25,84.34,84.22,84.26,22300.0,55.4862,55.5455,55.4664,55.4928,22300.0
2011-07-25 13:10:00,84.28,84.28,84.2,84.28,18800.0,55.506,55.506,55.4533,55.506,18800.0
2011-07-25 13:20:00,84.28,84.36,84.22,84.26,24600.0,55.506,55.5587,55.4664,55.4928,24600.0
2011-07-25 13:30:00,84.26,84.29,84.19,84.19,15400.0,55.4928,55.5126,55.4467,55.4467,15400.0
2011-07-25 13:40:00,84.19,84.28,84.17,84.22,18700.0,55.4467,55.506,55.4335,55.4664,18700.0
2011-07-25 13:50:00,84.21,84.33,84.16,84.22,16000.0,55.4599,55.5389,55.4269,55.4664,16000.0
2011-07-25 14:00:00,84.22,84.37,84.21,84.28,21800.0,55.4664,55.5652,55.4599,55.506,21800.0
2011-07-25 14:10:00,84.27,84.4,84.27,84.3,27100.0,55.4994,55.585,55.4994,55.5191,27100.0
2011-07-25 14:20:00,84.31,84.32,84.16,84.17,41100.0,55.5257,55.5323,55.4269,55.4335,41100.0
2011-07-25 14:30:00,84.18,84.18,83.9,83.9,40000.0,55.4401,55.4401,55.2557,55.2557,40000.0
2011-07-25 14:40:00,83.93,84.04,83.84,83.94,51000.0,55.2755,55.3479,55.2162,55.282,51000.0
2011-07-25 14:50:00,83.94,83.99,83.84,83.9,25200.0,55.282,55.315,55.2162,55.2557,25200.0
2011-07-25 15:00:00,83.9,83.91,83.7,83.72,19000.0,55.2557,55.2623,55.124,55.1372,19000.0
2011-07-25 15:10:00,83.73,83.89,83.66,83.82,89300.0,55.1437,55.2491,55.0976,55.203,89300.0
2011-07-25 15:20:00,83.83,83.87,83.66,83.74,53000.0,55.2096,55.2359,55.0976,55.1503,53000.0
2011-07-25 15:30:00,83.75,83.97,83.66,83.88,72800.0,55.1569,55.3018,55.0976,55.2425,72800.0
2011-07-25 15:40:00,83.89,83.89,83.65,83.79,61400.0,55.2491,55.2491,55.0911,55.1833,61400.0
2011-07-25 15:50:00,83.78,83.86,83.73,83.77,162200.0,55.1767,55.2294,55.1437,55.1701,162200.0
2011-07-26 09:30:00,83.61,84.06,83.59,83.6,46900.0,55.0647,55.3611,55.0515,55.0581,46900.0
2011-07-26 09:40:00,83.63,84.06,83.4,83.49,39200.0,55.0779,55.3611,54.9264,54.9857,39200.0
2011-07-26 09:50:00,83.5,83.52,82.96,83.02,56100.0,54.9923,55.0054,54.6366,54.6761,56100.0
2011-07-26 10:00:00,83.03,83.12,82.69,82.78,103200.0,54.6827,54.742,54.4588,54.5181,103200.0
2011-07-26 10:10:00,82.77,82.94,82.74,82.79,52000.0,54.5115,54.6235,54.4917,54.5247,52000.0
2011-07-26 10:20:00,82.79,82.8,82.64,82.73,70000.0,54.5247,54.5313,54.4259,54.4852,70000.0
2011-07-26 10:30:00,82.73,82.83,82.65,82.79,70500.0,54.4852,54.551,54.4325,54.5247,70500.0
2011-07-26 10:40:00,82.82,83.11,82.82,82.92,115400.0,54.5444,54.7354,54.5444,54.6103,115400.0
2011-07-26 10:50:00,82.94,83.04,82.9,83.0,34200.0,54.6235,54.6893,54.5971,54.663,34200.0
2011-07-26 11:00:00,83.0,83.2,83.0,83.17,115000.0,54.663,54.7947,54.663,54.7749,115000.0
2011-07-26 11:10:00,83.18,83.28,83.1,83.17,28400.0,54.7815,54.8474,54.7288,54.7749,28400.0
2011-07-26 11:20:00,83.18,83.24,83.13,83.17,36100.0,54.7815,54.821,54.7486,54.7749,36100.0
2011-07-26 11:30:00,83.17,83.25,83.05,83.11,34800.0,54.7749,54.8276,54.6959,54.7354,34800.0
2011-07-26 11:40:00,83.12,83.12,82.87,82.9,31100.0,54.742,54.742,54.5774,54.5971,31100.0
2011-07-26 11:50:00,82.91,82.91,82.77,82.9,34100.0,54.6037,54.6037,54.5115,54.5971,34100.0
2011-07-26 12:00:00,82.9,82.99,82.83,82.95,43100.0,54.5971,54.6564,54.551,54.63,43100.0
2011-07-26 12:10:00,82.93,83.13,82.91,83.11,62100.0,54.6169,54.7486,54.6037,54.7354,62100.0
2011-07-26 12:20:00,83.13,83.22,82.97,83.21,33500.0,54.7486,54.8079,54.6432,54.8013,33500.0
2011-07-26 12:30:00,83.21,83.22,83.11,83.12,41800.0,54.8013,54.8079,54.7354,54.742,41800.0
2011-07-26 12:40:00,83.13,83.14,82.95,82.95,58100.0,54.7486,54.7552,54.63,54.63,58100.0
2011-07-26 12:50:00,82.96,83.04,82.96,83.03,59600.0,54.6366,54.6893,54.6366,54.6827,59600.0
2011-07-26 13:00:00,83.03,83.22,83.02,83.22,66700.0,54.6827,54.8079,54.6761,54.8079,66700.0
2011-07-26 13:10:00,83.21,83.29,83.09,83.27,31200.0,54.8013,54.854,54.7222,54.8408,31200.0
2011-07-26 13:20:00,83.28,83.36,83.22,83.36,36100.0,54.8474,54.9001,54.8079,54.9001,36100.0
2011-07-26 13:30:00,83.36,83.46,83.26,83.29,73300.0,54.9001,54.9659,54.8342,54.854,73300.0
2011-07-26 13:40:00,83.3,83.38,83.27,83.36,78500.0,54.8605,54.9132,54.8408,54.9001,78500.0
2011-07-26 13:50:00,83.37,83.47,83.36,83.42,91300.0,54.9066,54.9725,54.9001,54.9396,91300.0
2011-07-26 14:00:00,83.42,83.51,83.29,83.34,89000.0,54.9396,54.9989,54.854,54.8869,89000.0
2011-07-26 14:10:00,83.36,83.56,83.33,83.52,69700.0,54.9001,55.0318,54.8803,55.0054,69700.0
2011-07-26 14:20:00,83.51,83.56,83.38,83.47,68400.0,54.9989,55.0318,54.9132,54.9725,68400.0
2011-07-26 14:30:00,83.47,83.5,83.37,83.44,107800.0,54.9725,54.9923,54.9066,54.9527,107800.0
2011-07-26 14:40:00,83.45,83.45,83.31,83.38,69400.0,54.9593,54.9593,54.8671,54.9132,69400.0
2011-07-26 14:50:00,83.38,83.44,83.25,83.26,38400.0,54.9132,54.9527,54.8276,54.8342,38400.0
2011-07-26 15:00:00,83.26,83.27,83.15,83.25,46100.0,54.8342,54.8408,54.7618,54.8276,46100.0
2011-07-26 15:10:00,83.24,83.29,83.13,83.17,37200.0,54.821,54.854,54.7486,54.7749,37200.0
2011-07-26 15:20:00,83.2,83.23,83.03,83.05,51800.0,54.7947,54.8144,54.6827,54.6959,51800.0
2011-07-26 15:30:00,83.07,83.08,82.89,82.91,60100.0,54.7091,54.7157,54.5905,54.6037,60100.0
2011-07-26 15:40:00,82.9,82.92,82.68,82.69,86500.0,54.5971,54.6103,54.4522,54.4588,86500.0
2011-07-26 15:50:00,82.69,82.8,82.55,82.79,166500.0,54.4588,54.5313,54.3666,54.5247,166500.0
2011-07-27 09:30:00,82.21,82.53,82.05,82.45,65000.0,54.1427,54.3534,54.0373,54.3007,65000.0
2011-07-27 09:40:00,82.46,82.7,82.15,82.54,114800.0,54.3073,54.4654,54.1032,54.36,114800.0
2011-07-27 09:50:00,82.51,82.56,82.2,82.21,89900.0,54.3403,54.3732,54.1361,54.1427,89900.0
2011-07-27 10:00:00,82.2,82.3,82.0,82.01,60700.0,54.1361,54.202,54.0044,54.011,60700.0
2011-07-27 10:10:00,81.98,82.36,81.86,82.02,38600.0,53.9912,54.2415,53.9122,54.0176,38600.0
2011-07-27 10:20:00,82.02,82.04,81.66,81.72,49900.0,54.0176,54.0307,53.7805,53.82,49900.0
2011-07-27 10:30:00,81.67,81.82,81.4,81.67,91700.0,53.787,53.8858,53.6092,53.787,91700.0
2011-07-27 10:40:00,81.69,81.79,81.45,81.68,74600.0,53.8002,53.8661,53.6422,53.7936,74600.0
2011-07-27 10:50:00,81.64,82.04,81.62,81.97,43600.0,53.7673,54.0307,53.7541,53.9846,43600.0
2011-07-27 11:00:00,81.96,82.18,81.86,82.06,32600.0,53.978,54.1229,53.9122,54.0439,32600.0
2011-07-27 11:10:00,82.04,82.39,81.99,82.26,37800.0,54.0307,54.2612,53.9978,54.1756,37800.0
2011-07-27 11:20:00,82.3,82.47,82.2,82.47,27600.0,54.202,54.3139,54.1361,54.3139,27600.0
2011-07-27 11:30:00,82.49,82.56,82.26,82.34,59600.0,54.3271,54.3732,54.1756,54.2283,59600.0
2011-07-27 11:40:00,82.34,82.43,82.29,82.37,16100.0,54.2283,54.2876,54.1954,54.2481,16100.0
2011-07-27 11:50:00,82.36,82.36,82.06,82.08,39700.0,54.2415,54.2415,54.0439,54.0571,39700.0
2011-07-27 12:00:00,82.06,82.22,82.02,82.11,20500.0,54.0439,54.1493,54.0176,54.0768,20500.0
2011-07-27 12:10:00,82.11,82.32,82.11,82.25,18000.0,54.0768,54.2151,54.0768,54.169,18000.0
2011-07-27 12:20:00,82.25,82.34,82.08,82.21,28200.0,54.169,54.2283,54.0571,54.1427,28200.0
2011-07-27 12:30:00,82.2,82.25,81.98,82.04,18800.0,54.1361,54.169,53.9912,54.0307,18800.0
2011-07-27 12:40:00,82.05,82.33,82.03,82.19,31500.0,54.0373,54.2217,54.0241,54.1295,31500.0
2011-07-27 12:50:00,82.19,82.27,82.0,82.0,18100.0,54.1295,54.1822,54.0044,54.0044,18100.0
2011-07-27 13:00:00,82.0,82.1,81.84,82.1,28300.0,54.0044,54.0702,53.899,54.0702,28300.0
2011-07-27 13:10:00,82.11,82.11,81.86,81.89,28000.0,54.0768,54.0768,53.9122,53.9319,28000.0
2011-07-27 13:20:00,81.89,82.0,81.8,81.86,30600.0,53.9319,54.0044,53.8727,53.9122,30600.0
2011-07-27 13:30:00,81.83,81.91,81.77,81.78,29900.0,53.8924,53.9451,53.8529,53.8595,29900.0
2011-07-27 13:40:00,81.8,82.13,81.8,82.11,44400.0,53.8727,54.09,53.8727,54.0768,44400.0
2011-07-27 13:50:00,82.11,82.14,82.08,82.12,13500.0,54.0768,54.0966,54.0571,54.0834,13500.0
2011-07-27 14:00:00,82.09,82.13,81.92,82.05,24200.0,54.0637,54.09,53.9517,54.0373,24200.0
2011-07-27 14:10:00,82.06,82.11,82.03,82.06,15800.0,54.0439,54.0768,54.0241,54.0439,15800.0
2011-07-27 14:20:00,82.06,82.11,81.85,81.9,30200.0,54.0439,54.0768,53.9056,53.9385,30200.0
2011-07-27 14:30:00,81.88,81.88,81.48,81.75,54600.0,53.9253,53.9253,53.6619,53.8397,54600.0
2011-07-27 14:40:00,81.72,81.74,81.4,81.6,39600.0,53.82,53.8331,53.6092,53.7409,39600.0
2011-07-27 14:50:00,81.6,81.69,81.55,81.61,35300.0,53.7409,53.8002,53.708,53.7475,35300.0
2011-07-27 15:00:00,81.61,81.81,81.59,81.61,35900.0,53.7475,53.8792,53.7344,53.7475,35900.0
2011-07-27 15:10:00,81.62,81.63,81.44,81.52,34600.0,53.7541,53.7607,53.6356,53.6883,34600.0
2011-07-27 15:20:00,81.51,81.58,81.37,81.57,53100.0,53.6817,53.7278,53.5895,53.7212,53100.0
2011-07-27 15:30:00,81.57,81.8,81.56,81.74,35900.0,53.7212,53.8727,53.7146,53.8331,35900.0
2011-07-27 15:40:00,81.74,81.74,81.46,81.51,63400.0,53.8331,53.8331,53.6487,53.6817,63400.0
2011-07-27 15:50:00,81.52,81.76,81.42,81.64,202100.0,53.6883,53.8463,53.6224,53.7673,202100.0
2011-07-28 09:30:00,81.46,82.07,81.19,81.54,53100.0,53.6487,54.0505,53.4709,53.7014,53100.0
2011-07-28 09:40:00,81.53,81.6,81.24,81.45,34500.0,53.6948,53.7409,53.5039,53.6422,34500.0
2011-07-28 09:50:00,81.44,81.55,81.34,81.52,147500.0,53.6356,53.708,53.5697,53.6883,147500.0
2011-07-28 10:00:00,81.55,82.08,81.24,82.08,90600.0,53.708,54.0571,53.5039,54.0571,90600.0
2011-07-28 10:10:00,82.06,82.29,81.99,82.26,57900.0,54.0439,54.1954,53.9978,54.1756,57900.0
2011-07-28 10:20:00,82.24,82.28,81.78,81.85,35500.0,54.1624,54.1888,53.8595,53.9056,35500.0
2011-07-28 10:30:00,81.84,81.87,81.63,81.64,56400.0,53.899,53.9188,53.7607,53.7673,56400.0
2011-07-28 10:40:00,81.65,81.65,81.56,81.62,94600.0,53.7739,53.7739,53.7146,53.7541,94600.0
2011-07-28 10:50:00,81.63,81.63,81.35,81.46,48000.0,53.7607,53.7607,53.5763,53.6487,48000.0
2011-07-28 11:00:00,81.47,81.9,81.4,81.78,79700.0,53.6553,53.9385,53.6092,53.8595,79700.0
2011-07-28 11:10:00,81.79,81.92,81.75,81.89,29500.0,53.8661,53.9517,53.8397,53.9319,29500.0
2011-07-28 11:20:00,81.92,82.1,81.88,81.96,78600.0,53.9517,54.0702,53.9253,53.978,78600.0
2011-07-28 11:30:00,81.96,82.0,81.89,81.98,29400.0,53.978,54.0044,53.9319,53.9912,29400.0
2011-07-28 11:40:00,81.98,81.99,81.72,81.74,74500.0,53.9912,53.9978,53.82,53.8331,74500.0
2011-07-28 11:50:00,81.73,81.73,81.61,81.64,58000.0,53.8266,53.8266,53.7475,53.7673,58000.0
2011-07-28 12:00:00,81.65,81.69,81.53,81.58,52000.0,53.7739,53.8002,53.6948,53.7278,52000.0
2011-07-28 12:10:00,81.58,81.59,81.37,81.37,58400.0,53.7278,53.7344,53.5895,53.5895,58400.0
2011-07-28 12:20:00,81.38,81.49,81.33,81.35,45900.0,53.5961,53.6685,53.5631,53.5763,45900.0
2011-07-28 12:30:00,81.35,81.44,81.23,81.27,80000.0,53.5763,53.6356,53.4973,53.5236,80000.0
2011-07-28 12:40:00,81.27,81.3,81.17,81.27,33900.0,53.5236,53.5434,53.4577,53.5236,33900.0
2011-07-28 12:50:00,81.28,81.29,81.18,81.22,82400.0,53.5302,53.5368,53.4643,53.4907,82400.0
2011-07-28 13:00:00,81.21,81.31,81.16,81.29,60100.0,53.4841,53.55,53.4512,53.5368,60100.0
2011-07-28 13:10:00,81.28,81.45,81.24,81.25,43700.0,53.5302,53.6422,53.5039,53.5104,43700.0
2011-07-28 13:20:00,81.25,81.26,81.08,81.16,41600.0,53.5104,53.517,53.3985,53.4512,41600.0
2011-07-28 13:30:00,81.17,81.18,81.09,81.15,50100.0,53.4577,53.4643,53.4051,53.4446,50100.0
2011-07-28 13:40:00,81.15,81.2,80.96,81.0,62400.0,53.4446,53.4775,53.3194,53.3458,62400.0
2011-07-28 13:50:00,81.0,81.05,80.93,81.0,56900.0,53.3458,53.3787,53.2997,53.3458,56900.0
2011-07-28 14:00:00,81.0,81.01,80.91,80.93,54800.0,53.3458,53.3524,53.2865,53.2997,54800.0
2011-07-28 14:10:00,80.92,80.92,80.77,80.81,85300.0,53.2931,53.2931,53.1943,53.2207,85300.0
2011-07-28 14:20:00,80.81,80.82,80.63,80.73,129900.0,53.2207,53.2272,53.1021,53.168,129900.0
2011-07-28 14:30:00,80.73,80.79,80.64,80.78,50300.0,53.168,53.2075,53.1087,53.2009,50300.0
2011-07-28 14:40:00,80.78,80.91,80.78,80.85,48600.0,53.2009,53.2865,53.2009,53.247,48600.0
2011-07-28 14:50:00,80.85,80.88,80.77,80.82,84200.0,53.247,53.2668,53.1943,53.2272,84200.0
2011-07-28 15:00:00,80.81,80.82,80.5,80.66,1018400.0,53.2207,53.2272,53.0165,53.1219,1018400.0
2011-07-28 15:10:00,80.66,80.67,80.16,80.17,213300.0,53.1219,53.1285,52.7926,52.7992,213300.0
2011-07-28 15:20:00,80.15,80.16,79.94,79.95,185000.0,52.786,52.7926,52.6477,52.6543,185000.0
2011-07-28 15:30:00,79.96,80.14,79.91,80.0,149700.0,52.6609,52.7794,52.6279,52.6872,149700.0
2011-07-28 15:40:00,79.99,80.02,79.8,79.98,167900.0,52.6806,52.7004,52.5555,52.674,167900.0
2011-07-28 15:50:00,80.0,80.07,79.92,79.99,232500.0,52.6872,52.7333,52.6345,52.6806,232500.0
2011-07-29 09:30:00,78.7,79.1,78.43,78.52,128100.0,51.831,52.0945,51.6532,51.7125,128100.0
2011-07-29 09:40:00,78.5,78.6,78.24,78.4,117600.0,51.6993,51.7652,51.5281,51.6335,117600.0
2011-07-29 09:50:00,78.4,78.92,78.34,78.69,143700.0,51.6335,51.9759,51.5939,51.8244,143700.0
2011-07-29 10:00:00,78.69,78.92,78.65,78.76,100500.0,51.8244,51.9759,51.7981,51.8705,100500.0
2011-07-29 10:10:00,78.79,78.8,78.51,78.58,94500.0,51.8903,51.8969,51.7059,51.752,94500.0
2011-07-29 10:20:00,78.58,79.01,78.56,78.83,145700.0,51.752,52.0352,51.7388,51.9166,145700.0
2011-07-29 10:30:00,78.83,79.17,78.83,78.96,122100.0,51.9166,52.1406,51.9166,52.0023,122100.0
2011-07-29 10:40:00,78.94,78.95,78.52,78.91,82400.0,51.9891,51.9957,51.7125,51.9693,82400.0
2011-07-29 10:50:00,78.91,79.48,78.9,79.07,86900.0,51.9693,52.3447,51.9628,52.0747,86900.0
2011-07-29 11:00:00,79.07,79.11,78.89,79.04,115100.0,52.0747,52.1011,51.9562,52.055,115100.0
2011-07-29 11:10:00,79.06,79.07,78.73,79.0,126000.0,52.0681,52.0747,51.8508,52.0286,126000.0
2011-07-29 11:20:00,79.0,79.08,78.81,78.81,353200.0,52.0286,52.0813,51.9035,51.9035,353200.0
2011-07-29 11:30:00,78.8,78.91,78.75,78.86,57800.0,51.8969,51.9693,51.864,51.9364,57800.0
2011-07-29 11:40:00,78.84,78.93,78.8,78.84,98400.0,51.9232,51.9825,51.8969,51.9232,98400.0
2011-07-29 11:50:00,78.85,79.09,78.81,79.05,85500.0,51.9298,52.0879,51.9035,52.0615,85500.0
2011-07-29 12:00:00,79.05,79.13,78.85,79.04,67400.0,52.0615,52.1142,51.9298,52.055,67400.0
2011-07-29 12:10:00,79.02,79.04,78.69,78.9,91900.0,52.0418,52.055,51.8244,51.9628,91900.0
2011-07-29 12:20:00,78.92,78.94,78.77,78.77,58200.0,51.9759,51.9891,51.8771,51.8771,58200.0
2011-07-29 12:30:00,78.8,78.9,78.7,78.8,65000.0,51.8969,51.9628,51.831,51.8969,65000.0
2011-07-29 12:40:00,78.79,78.91,78.6,78.61,45300.0,51.8903,51.9693,51.7652,51.7718,45300.0
2011-07-29 12:50:00,78.61,78.73,78.52,78.53,89200.0,51.7718,51.8508,51.7125,51.7191,89200.0
2011-07-29 13:00:00,78.53,78.83,78.52,78.78,48100.0,51.7191,51.9166,51.7125,51.8837,48100.0
2011-07-29 13:10:00,78.78,78.83,78.64,78.7,34800.0,51.8837,51.9166,51.7915,51.831,34800.0
2011-07-29 13:20:00,78.72,78.9,78.72,78.83,20000.0,51.8442,51.9628,51.8442,51.9166,20000.0
2011-07-29 13:30:00,78.83,78.88,78.75,78.84,59000.0,51.9166,51.9496,51.864,51.9232,59000.0
2011-07-29 13:40:00,78.82,78.92,78.78,78.89,101200.0,51.9101,51.9759,51.8837,51.9562,101200.0
2011-07-29 13:50:00,78.89,79.07,78.89,79.04,45800.0,51.9562,52.0747,51.9562,52.055,45800.0
2011-07-29 14:00:00,79.05,79.34,78.99,79.26,121900.0,52.0615,52.2525,52.022,52.1998,121900.0
2011-07-29 14:10:00,79.26,79.26,78.99,79.01,88800.0,52.1998,52.1998,52.022,52.0352,88800.0
2011-07-29 14:20:00,79.0,79.03,78.84,78.93,57300.0,52.0286,52.0484,51.9232,51.9825,57300.0
2011-07-29 14:30:00,78.93,79.09,78.84,79.09,55200.0,51.9825,52.0879,51.9232,52.0879,55200.0
2011-07-29 14:40:00,79.09,79.14,78.96,78.98,50500.0,52.0879,52.1208,52.0023,52.0154,50500.0
2011-07-29 14:50:00,78.98,79.11,78.87,78.88,61300.0,52.0154,52.1011,51.943,51.9496,61300.0
2011-07-29 15:00:00,78.87,79.03,78.8,79.03,67900.0,51.943,52.0484,51.8969,52.0484,67900.0
2011-07-29 15:10:00,79.02,79.13,78.91,79.03,121000.0,52.0418,52.1142,51.9693,52.0484,121000.0
2011-07-29 15:20:00,79.03,79.06,78.81,79.03,97100.0,52.0484,52.0681,51.9035,52.0484,97100.0
2011-07-29 15:30:00,79.02,79.03,78.76,79.01,120100.0,52.0418,52.0484,51.8705,52.0352,120100.0
2011-07-29 15:40:00,79.01,79.06,78.67,78.7,248400.0,52.0352,52.0681,51.8113,51.831,248400.0
2011-07-29 15:50:00,78.68,78.95,78.62,78.74,352600.0,51.8179,51.9957,51.7783,51.8574,352600.0
2011-08-01 09:30:00,80.14,80.25,79.35,79.49,132300.0,52.7794,52.8518,52.2591,52.3513,132300.0
2011-08-01 09:40:00,79.54,79.68,79.1,79.27,78700.0,52.3842,52.4765,52.0945,52.2064,78700.0
2011-08-01 09:50:00,79.25,79.4,79.11,79.12,114200.0,52.1933,52.292,52.1011,52.1076,114200.0
2011-08-01 10:00:00,79.12,79.12,78.29,78.46,264500.0,52.1076,52.1076,51.561,51.673,264500.0
2011-08-01 10:10:00,78.46,78.69,78.17,78.69,104400.0,51.673,51.8244,51.482,51.8244,104400.0
2011-08-01 10:20:00,78.67,79.02,78.44,78.47,112600.0,51.8113,52.0418,51.6598,51.6796,112600.0
2011-08-01 10:30:00,78.46,78.67,78.36,78.66,81100.0,51.673,51.8113,51.6071,51.8047,81100.0
2011-08-01 10:40:00,78.63,78.66,78.27,78.33,77400.0,51.7849,51.8047,51.5478,51.5874,77400.0
2011-08-01 10:50:00,78.34,78.37,78.07,78.1,78700.0,51.5939,51.6137,51.4161,51.4359,78700.0
2011-08-01 11:00:00,78.1,78.11,77.86,77.97,92700.0,51.4359,51.4425,51.2778,51.3503,92700.0
2011-08-01 11:10:00,77.96,78.18,77.85,77.99,49900.0,51.3437,51.4886,51.2712,51.3634,49900.0
2011-08-01 11:20:00,77.99,78.31,77.99,78.25,34500.0,51.3634,51.5742,51.3634,51.5347,34500.0
2011-08-01 11:30:00,78.22,78.25,77.54,77.79,97200.0,51.5149,51.5347,51.0671,51.2317,97200.0
2011-08-01 11:40:00,77.78,78.01,77.75,77.83,59000.0,51.2251,51.3766,51.2054,51.2581,59000.0
2011-08-01 11:50:00,77.83,77.94,77.65,77.78,41500.0,51.2581,51.3305,51.1395,51.2251,41500.0
2011-08-01 12:00:00,77.79,78.01,77.79,77.89,59200.0,51.2317,51.3766,51.2317,51.2976,59200.0
2011-08-01 12:10:00,77.89,77.94,77.7,77.76,47000.0,51.2976,51.3305,51.1724,51.212,47000.0
2011-08-01 12:20:00,77.77,78.08,77.67,78.04,55800.0,51.2185,51.4227,51.1527,51.3964,55800.0
2011-08-01 12:30:00,78.03,78.09,77.96,77.97,29600.0,51.3898,51.4293,51.3437,51.3503,29600.0
2011-08-01 12:40:00,77.97,78.0,77.76,77.92,28800.0,51.3503,51.37,51.212,51.3173,28800.0
2011-08-01 12:50:00,77.94,78.09,77.84,77.89,24800.0,51.3305,51.4293,51.2646,51.2976,24800.0
2011-08-01 13:00:00,77.89,78.08,77.86,77.99,59000.0,51.2976,51.4227,51.2778,51.3634,59000.0
2011-08-01 13:10:00,77.99,78.12,77.96,78.07,28500.0,51.3634,51.4491,51.3437,51.4161,28500.0
2011-08-01 13:20:00,78.08,78.12,77.97,78.0,33300.0,51.4227,51.4491,51.3503,51.37,33300.0
2011-08-01 13:30:00,78.01,78.11,78.01,78.11,26200.0,51.3766,51.4425,51.3766,51.4425,26200.0
2011-08-01 13:40:00,78.1,78.2,78.05,78.06,28100.0,51.4359,51.5017,51.4029,51.4095,28100.0
2011-08-01 13:50:00,78.08,78.12,77.98,78.07,23900.0,51.4227,51.4491,51.3568,51.4161,23900.0
2011-08-01 14:00:00,78.07,78.11,77.97,77.99,42300.0,51.4161,51.4425,51.3503,51.3634,42300.0
2011-08-01 14:10:00,77.97,78.01,77.79,77.94,38100.0,51.3503,51.3766,51.2317,51.3305,38100.0
2011-08-01 14:20:00,77.95,78.06,77.92,78.05,36400.0,51.3371,51.4095,51.3173,51.4029,36400.0
2011-08-01 14:30:00,78.05,78.25,78.0,78.24,42800.0,51.4029,51.5347,51.37,51.5281,42800.0
2011-08-01 14:40:00,78.25,78.35,78.17,78.28,30300.0,51.5347,51.6005,51.482,51.5544,30300.0
2011-08-01 14:50:00,78.28,78.43,78.16,78.38,39500.0,51.5544,51.6532,51.4754,51.6203,39500.0
2011-08-01 15:00:00,78.38,78.53,78.35,78.43,33400.0,51.6203,51.7191,51.6005,51.6532,33400.0
2011-08-01 15:10:00,78.44,78.51,78.23,78.37,43800.0,51.6598,51.7059,51.5215,51.6137,43800.0
2011-08-01 15:20:00,78.37,78.6,78.37,78.45,51800.0,51.6137,51.7652,51.6137,51.6664,51800.0
2011-08-01 15:30:00,78.46,78.61,78.15,78.52,118600.0,51.673,51.7718,51.4688,51.7125,118600.0
2011-08-01 15:40:00,78.5,78.51,78.26,78.36,145200.0,51.6993,51.7059,51.5413,51.6071,145200.0
2011-08-01 15:50:00,78.37,78.43,78.06,78.32,232900.0,51.6137,51.6532,51.4095,51.5808,232900.0
2011-08-02 09:30:00,77.64,77.91,77.52,77.89,61800.0,51.1329,51.3107,51.0539,51.2976,61800.0
2011-08-02 09:40:00,77.89,78.22,77.82,78.09,97000.0,51.2976,51.5149,51.2515,51.4293,97000.0
2011-08-02 09:50:00,78.09,78.65,77.99,78.62,90700.0,51.4293,51.7981,51.3634,51.7783,90700.0
2011-08-02 10:00:00,78.57,78.67,78.07,78.16,112700.0,51.7454,51.8113,51.4161,51.4754,112700.0
2011-08-02 10:10:00,78.19,78.24,77.67,77.69,86700.0,51.4952,51.5281,51.1527,51.1659,86700.0
2011-08-02 10:20:00,77.67,77.76,77.55,77.64,85000.0,51.1527,51.212,51.0737,51.1329,85000.0
2011-08-02 10:30:00,77.61,77.77,77.48,77.71,98600.0,51.1132,51.2185,51.0276,51.179,98600.0
2011-08-02 10:40:00,77.71,77.74,77.58,77.59,47600.0,51.179,51.1988,51.0934,51.1,47600.0
2011-08-02 10:50:00,77.58,77.6,77.23,77.36,81100.0,51.0934,51.1066,50.8629,50.9485,81100.0
2011-08-02 11:00:00,77.36,77.54,77.0,77.0,145200.0,50.9485,51.0671,50.7114,50.7114,145200.0
2011-08-02 11:10:00,77.0,77.0,76.79,76.84,100300.0,50.7114,50.7114,50.5731,50.6061,100300.0
2011-08-02 11:20:00,76.88,76.97,76.69,76.83,84200.0,50.6324,50.6917,50.5073,50.5995,84200.0
2011-08-02 11:30:00,76.83,77.02,76.8,76.89,54300.0,50.5995,50.7246,50.5797,50.639,54300.0
2011-08-02 11:40:00,76.88,77.09,76.83,77.04,44600.0,50.6324,50.7707,50.5995,50.7378,44600.0
2011-08-02 11:50:00,77.06,77.09,76.86,76.95,39300.0,50.7509,50.7707,50.6192,50.6785,39300.0
2011-08-02 12:00:00,76.95,76.97,76.69,76.77,40300.0,50.6785,50.6917,50.5073,50.56,40300.0
2011-08-02 12:10:00,76.77,76.9,76.69,76.84,22300.0,50.56,50.6456,50.5073,50.6061,22300.0
2011-08-02 12:20:00,76.88,77.07,76.84,76.92,62400.0,50.6324,50.7575,50.6061,50.6587,62400.0
2011-08-02 12:30:00,76.94,76.94,76.57,76.71,92900.0,50.6719,50.6719,50.4282,50.5204,92900.0
2011-08-02 12:40:00,76.71,76.8,76.46,76.58,88300.0,50.5204,50.5797,50.3558,50.4348,88300.0
2011-08-02 12:50:00,76.58,76.66,76.4,76.44,75100.0,50.4348,50.4875,50.3163,50.3426,75100.0
2011-08-02 13:00:00,76.43,76.59,76.36,76.55,103900.0,50.336,50.4414,50.2899,50.4151,103900.0
2011-08-02 13:10:00,76.55,76.62,76.39,76.51,56600.0,50.4151,50.4612,50.3097,50.3887,56600.0
2011-08-02 13:20:00,76.51,76.6,76.46,76.53,77800.0,50.3887,50.448,50.3558,50.4019,77800.0
2011-08-02 13:30:00,76.54,76.58,76.26,76.44,56300.0,50.4085,50.4348,50.2241,50.3426,56300.0
2011-08-02 13:40:00,76.42,76.43,76.07,76.23,82900.0,50.3294,50.336,50.0989,50.2043,82900.0
2011-08-02 13:50:00,76.21,76.24,75.97,76.02,74400.0,50.1911,50.2109,50.0331,50.066,74400.0
2011-08-02 14:00:00,76.02,76.23,75.95,76.09,67900.0,50.066,50.2043,50.0199,50.1121,67900.0
2011-08-02 14:10:00,76.09,76.3,76.08,76.22,97900.0,50.1121,50.2504,50.1055,50.1977,97900.0
2011-08-02 14:20:00,76.24,76.47,76.07,76.1,143200.0,50.2109,50.3624,50.0989,50.1187,143200.0
2011-08-02 14:30:00,76.13,76.18,75.96,75.98,52800.0,50.1385,50.1714,50.0265,50.0397,52800.0
2011-08-02 14:40:00,75.97,76.06,75.92,76.03,67000.0,50.0331,50.0924,50.0002,50.0726,67000.0
2011-08-02 14:50:00,76.03,76.25,76.01,76.14,126500.0,50.0726,50.2175,50.0594,50.145,126500.0
2011-08-02 15:00:00,76.13,76.36,76.12,76.31,137900.0,50.1385,50.2899,50.1319,50.257,137900.0
2011-08-02 15:10:00,76.29,76.35,76.07,76.13,100600.0,50.2438,50.2833,50.0989,50.1385,100600.0
2011-08-02 15:20:00,76.13,76.13,75.5,75.55,214900.0,50.1385,50.1385,49.7235,49.7565,214900.0
2011-08-02 15:30:00,75.55,75.66,75.43,75.48,233500.0,49.7565,49.8289,49.6774,49.7104,233500.0
2011-08-02 15:40:00,75.48,75.52,75.07,75.44,279800.0,49.7104,49.7367,49.4404,49.684,279800.0
2011-08-02 15:50:00,75.44,75.48,75.25,75.3,392500.0,49.684,49.7104,49.5589,49.5918,392500.0
2011-08-03 09:30:00,76.5,77.17,75.25,75.85,398600.0,50.3821,50.8234,49.5589,49.9541,398600.0
2011-08-03 09:40:00,75.77,76.23,75.5,75.62,239900.0,49.9014,50.2043,49.7235,49.8026,239900.0
2011-08-03 09:50:00,75.61,75.78,75.5,75.61,216200.0,49.796,49.9079,49.7235,49.796,216200.0
2011-08-03 10:00:00,75.64,76.24,75.52,75.71,266500.0,49.8157,50.2109,49.7367,49.8618,266500.0
2011-08-03 10:10:00,75.73,75.75,75.01,75.18,191600.0,49.875,49.8882,49.4008,49.5128,191600.0
2011-08-03 10:20:00,75.13,75.35,74.83,74.91,103900.0,49.4799,49.6248,49.2823,49.335,103900.0
2011-08-03 10:30:00,74.89,74.89,73.71,73.99,141900.0,49.3218,49.3218,48.5447,48.7291,141900.0
2011-08-03 10:40:00,73.99,74.53,73.86,74.45,83500.0,48.7291,49.0847,48.6435,49.032,83500.0
2011-08-03 10:50:00,74.48,74.58,74.19,74.57,103600.0,49.0518,49.1176,48.8608,49.1111,103600.0
2011-08-03 11:00:00,74.55,74.93,74.48,74.59,116100.0,49.0979,49.3481,49.0518,49.1242,116100.0
2011-08-03 11:10:00,74.58,74.96,74.36,74.84,112400.0,49.1176,49.3679,48.9728,49.2889,112400.0
2011-08-03 11:20:00,74.88,74.96,74.45,74.86,111800.0,49.3152,49.3679,49.032,49.302,111800.0
2011-08-03 11:30:00,74.89,75.46,74.81,75.17,240200.0,49.3218,49.6972,49.2691,49.5062,240200.0
2011-08-03 11:40:00,75.17,75.56,74.94,75.24,275100.0,49.5062,49.7631,49.3547,49.5523,275100.0
2011-08-03 11:50:00,75.27,75.43,75.11,75.37,82300.0,49.5721,49.6774,49.4667,49.6379,82300.0
2011-08-03 12:00:00,75.4,75.46,75.22,75.29,226900.0,49.6577,49.6972,49.5391,49.5852,226900.0
2011-08-03 12:10:00,75.26,75.34,74.95,75.04,98000.0,49.5655,49.6182,49.3613,49.4206,98000.0
2011-08-03 12:20:00,75.0,75.24,74.96,75.18,89700.0,49.3942,49.5523,49.3679,49.5128,89700.0
2011-08-03 12:30:00,75.17,75.34,74.98,75.3,68500.0,49.5062,49.6182,49.3811,49.5918,68500.0
2011-08-03 12:40:00,75.29,75.47,75.1,75.42,105700.0,49.5852,49.7038,49.4601,49.6709,105700.0
2011-08-03 12:50:00,75.46,75.5,75.26,75.39,67400.0,49.6972,49.7235,49.5655,49.6511,67400.0
2011-08-03 13:00:00,75.39,75.39,75.0,75.13,49200.0,49.6511,49.6511,49.3942,49.4799,49200.0
2011-08-03 13:10:00,75.12,75.61,74.96,75.21,77400.0,49.4733,49.796,49.3679,49.5326,77400.0
2011-08-03 13:20:00,75.16,75.38,75.12,75.26,48300.0,49.4996,49.6445,49.4733,49.5655,48300.0
2011-08-03 13:30:00,75.26,75.43,75.18,75.41,82800.0,49.5655,49.6774,49.5128,49.6643,82800.0
2011-08-03 13:40:00,75.41,75.76,75.36,75.71,113700.0,49.6643,49.8948,49.6313,49.8618,113700.0
2011-08-03 13:50:00,75.69,75.7,75.49,75.62,50700.0,49.8487,49.8553,49.717,49.8026,50700.0
2011-08-03 14:00:00,75.61,75.71,75.43,75.44,77800.0,49.796,49.8618,49.6774,49.684,77800.0
2011-08-03 14:10:00,75.46,75.64,75.41,75.46,80500.0,49.6972,49.8157,49.6643,49.6972,80500.0
2011-08-03 14:20:00,75.41,75.54,75.01,75.1,152400.0,49.6643,49.7499,49.4008,49.4601,152400.0
2011-08-03 14:30:00,75.15,75.32,75.1,75.28,67300.0,49.493,49.605,49.4601,49.5787,67300.0
2011-08-03 14:40:00,75.28,75.44,75.2,75.4,81800.0,49.5787,49.684,49.526,49.6577,81800.0
2011-08-03 14:50:00,75.38,75.58,75.25,75.48,104300.0,49.6445,49.7762,49.5589,49.7104,104300.0
2011-08-03 15:00:00,75.48,75.57,75.37,75.41,154400.0,49.7104,49.7696,49.6379,49.6643,154400.0
2011-08-03 15:10:00,75.37,75.6,75.32,75.57,121300.0,49.6379,49.7894,49.605,49.7696,121300.0
2011-08-03 15:20:00,75.58,75.8,75.52,75.64,98200.0,49.7762,49.9211,49.7367,49.8157,98200.0
2011-08-03 15:30:00,75.66,75.75,75.45,75.63,100700.0,49.8289,49.8882,49.6906,49.8092,100700.0
2011-08-03 15:40:00,75.64,76.06,75.61,75.81,251900.0,49.8157,50.0924,49.796,49.9277,251900.0
2011-08-03 15:50:00,75.82,76.0,75.66,75.73,394600.0,49.9343,50.0528,49.8289,49.875,394600.0
2011-08-04 09:30:00,74.82,74.89,74.06,74.26,128100.0,49.2757,49.3218,48.7752,48.9069,128100.0
2011-08-04 09:40:00,74.22,74.31,73.69,73.82,131100.0,48.8805,48.9398,48.5315,48.6171,131100.0
2011-08-04 09:50:00,73.77,74.19,73.55,73.87,109300.0,48.5842,48.8608,48.4393,48.65,109300.0
2011-08-04 10:00:00,73.88,74.08,73.6,73.67,133700.0,48.6566,48.7883,48.4722,48.5183,133700.0
2011-08-04 10:10:00,73.64,73.72,73.38,73.4,127300.0,48.4986,48.5513,48.3273,48.3405,127300.0
2011-08-04 10:20:00,73.4,73.93,73.37,73.72,66900.0,48.3405,48.6896,48.3207,48.5513,66900.0
2011-08-04 10:30:00,73.69,73.8,73.4,73.58,111700.0,48.5315,48.6039,48.3405,48.4591,111700.0
2011-08-04 10:40:00,73.54,73.59,72.91,73.18,114300.0,48.4327,48.4656,48.0178,48.1956,114300.0
2011-08-04 10:50:00,73.2,73.2,72.7,72.86,83900.0,48.2088,48.2088,47.8795,47.9849,83900.0
2011-08-04 11:00:00,72.85,72.92,72.51,72.84,96200.0,47.9783,48.0244,47.7544,47.9717,96200.0
2011-08-04 11:10:00,72.84,72.99,72.45,72.9,103300.0,47.9717,48.0705,47.7148,48.0112,103300.0
2011-08-04 11:20:00,72.94,73.1,72.31,72.31,79000.0,48.0376,48.1429,47.6226,47.6226,79000.0
2011-08-04 11:30:00,72.33,72.71,72.27,72.57,61100.0,47.6358,47.8861,47.5963,47.7939,61100.0
2011-08-04 11:40:00,72.55,72.58,71.68,71.81,127900.0,47.7807,47.8005,47.2077,47.2933,127900.0
2011-08-04 11:50:00,71.88,72.73,71.79,72.54,167600.0,47.3394,47.8993,47.2802,47.7741,167600.0
2011-08-04 12:00:00,72.55,73.22,72.46,72.63,239600.0,47.7807,48.222,47.7214,47.8334,239600.0
2011-08-04 12:10:00,72.59,73.19,72.57,73.05,134100.0,47.807,48.2022,47.7939,48.11,134100.0
2011-08-04 12:20:00,73.02,73.26,72.95,73.15,134900.0,48.0902,48.2483,48.0441,48.1759,134900.0
2011-08-04 12:30:00,73.16,73.98,73.12,73.71,178100.0,48.1824,48.7225,48.1561,48.5447,178100.0
2011-08-04 12:40:00,73.7,73.77,73.53,73.74,67500.0,48.5381,48.5842,48.4261,48.5644,67500.0
2011-08-04 12:50:00,73.71,73.73,73.41,73.48,84800.0,48.5447,48.5578,48.3471,48.3932,84800.0
2011-08-04 13:00:00,73.48,73.69,73.38,73.41,91400.0,48.3932,48.5315,48.3273,48.3471,91400.0
2011-08-04 13:10:00,73.4,73.51,73.22,73.25,63900.0,48.3405,48.413,48.222,48.2417,63900.0
2011-08-04 13:20:00,73.23,73.44,73.22,73.4,55500.0,48.2285,48.3668,48.222,48.3405,55500.0
2011-08-04 13:30:00,73.4,73.4,73.1,73.19,30700.0,48.3405,48.3405,48.1429,48.2022,30700.0
2011-08-04 13:40:00,73.16,73.21,72.69,72.8,75300.0,48.1824,48.2154,47.8729,47.9454,75300.0
2011-08-04 13:50:00,72.78,72.9,72.65,72.81,78300.0,47.9322,48.0112,47.8466,47.9519,78300.0
2011-08-04 14:00:00,72.84,72.9,72.47,72.54,116600.0,47.9717,48.0112,47.728,47.7741,116600.0
2011-08-04 14:10:00,72.54,72.58,72.15,72.22,77200.0,47.7741,47.8005,47.5173,47.5634,77200.0
2011-08-04 14:20:00,72.25,72.35,71.91,72.11,122600.0,47.5831,47.649,47.3592,47.4909,122600.0
2011-08-04 14:30:00,72.12,72.71,71.99,72.63,153000.0,47.4975,47.8861,47.4119,47.8334,153000.0
2011-08-04 14:40:00,72.62,72.75,72.41,72.64,119300.0,47.8268,47.9124,47.6885,47.84,119300.0
2011-08-04 14:50:00,72.64,72.67,72.25,72.33,96200.0,47.84,47.8597,47.5831,47.6358,96200.0
2011-08-04 15:00:00,72.33,72.94,72.2,72.78,142100.0,47.6358,48.0376,47.5502,47.9322,142100.0
2011-08-04 15:10:00,72.76,72.88,72.47,72.52,139300.0,47.919,47.998,47.728,47.7609,139300.0
2011-08-04 15:20:00,72.52,72.79,72.27,72.27,194200.0,47.7609,47.9388,47.5963,47.5963,194200.0
2011-08-04 15:30:00,72.27,72.4,72.08,72.09,166700.0,47.5963,47.6819,47.4712,47.4778,166700.0
2011-08-04 15:40:00,72.11,72.16,71.9,72.03,400100.0,47.4909,47.5239,47.3526,47.4382,400100.0
2011-08-04 15:50:00,72.04,72.08,71.57,71.69,461800.0,47.4448,47.4712,47.1353,47.2143,461800.0
2011-08-05 09:30:00,72.52,73.12,71.85,72.03,236000.0,47.7609,48.1561,47.3197,47.4382,236000.0
2011-08-05 09:40:00,72.02,72.03,71.57,71.63,169000.0,47.4317,47.4382,47.1353,47.1748,169000.0
2011-08-05 09:50:00,71.65,71.76,70.0,70.14,316100.0,47.188,47.2604,46.1013,46.1935,316100.0
2011-08-05 10:00:00,70.15,71.01,69.82,70.86,317900.0,46.2001,46.7665,45.9828,46.6677,317900.0
2011-08-05 10:10:00,70.88,71.57,70.59,71.44,225700.0,46.6809,47.1353,46.4899,47.0497,225700.0
2011-08-05 10:20:00,71.45,72.29,70.61,71.86,340400.0,47.0563,47.6095,46.503,47.3263,340400.0
2011-08-05 10:30:00,71.86,71.92,71.42,71.79,166400.0,47.3263,47.3658,47.0365,47.2802,166400.0
2011-08-05 10:40:00,71.78,71.84,71.17,71.32,120300.0,47.2736,47.3131,46.8718,46.9706,120300.0
2011-08-05 10:50:00,71.35,71.57,71.19,71.57,83300.0,46.9904,47.1353,46.885,47.1353,83300.0
2011-08-05 11:00:00,71.53,71.55,70.75,70.91,160500.0,47.1089,47.1221,46.5952,46.7006,160500.0
2011-08-05 11:10:00,70.91,71.03,70.16,70.59,173900.0,46.7006,46.7796,46.2067,46.4899,173900.0
2011-08-05 11:20:00,70.58,71.07,70.27,70.63,160100.0,46.4833,46.806,46.2791,46.5162,160100.0
2011-08-05 11:30:00,70.61,70.85,70.27,70.27,151800.0,46.503,46.6611,46.2791,46.2791,151800.0
2011-08-05 11:40:00,70.27,70.39,69.51,69.57,193100.0,46.2791,46.3581,45.7786,45.8181,193100.0
2011-08-05 11:50:00,69.59,69.7,68.51,68.64,192200.0,45.8313,45.9037,45.12,45.2056,192200.0
2011-08-05 12:00:00,68.6,69.44,68.41,69.44,169800.0,45.1793,45.7325,45.0541,45.7325,169800.0
2011-08-05 12:10:00,69.43,70.63,69.34,70.1,300800.0,45.7259,46.5162,45.6666,46.1672,300800.0
2011-08-05 12:20:00,70.14,70.4,69.78,69.87,134600.0,46.1935,46.3647,45.9564,46.0157,134600.0
2011-08-05 12:30:00,69.88,70.56,69.62,70.39,244300.0,46.0223,46.4701,45.851,46.3581,244300.0
2011-08-05 12:40:00,70.37,71.06,70.07,70.96,239500.0,46.345,46.7994,46.1474,46.7335,239500.0
2011-08-05 12:50:00,70.96,71.46,70.31,70.31,278300.0,46.7335,47.0628,46.3055,46.3055,278300.0
2011-08-05 13:00:00,70.36,70.58,69.62,70.06,242200.0,46.3384,46.4833,45.851,46.1408,242200.0
2011-08-05 13:10:00,70.07,70.58,70.0,70.42,160700.0,46.1474,46.4833,46.1013,46.3779,160700.0
2011-08-05 13:20:00,70.44,70.86,70.29,70.56,224900.0,46.3911,46.6677,46.2923,46.4701,224900.0
2011-08-05 13:30:00,70.55,70.69,70.05,70.16,125500.0,46.4635,46.5557,46.1342,46.2067,125500.0
2011-08-05 13:40:00,70.15,70.45,69.93,70.38,188900.0,46.2001,46.3977,46.0552,46.3516,188900.0
2011-08-05 13:50:00,70.39,70.96,70.34,70.62,144100.0,46.3581,46.7335,46.3252,46.5096,144100.0
2011-08-05 14:00:00,70.61,70.74,70.05,70.12,203100.0,46.503,46.5887,46.1342,46.1803,203100.0
2011-08-05 14:10:00,70.13,70.21,69.7,69.98,171000.0,46.1869,46.2396,45.9037,46.0881,171000.0
2011-08-05 14:20:00,69.99,70.26,69.91,70.02,119200.0,46.0947,46.2725,46.042,46.1145,119200.0
2011-08-05 14:30:00,70.01,70.67,69.9,70.59,113200.0,46.1079,46.5426,46.0354,46.4899,113200.0
2011-08-05 14:40:00,70.61,70.66,70.26,70.3,147500.0,46.503,46.536,46.2725,46.2989,147500.0
2011-08-05 14:50:00,70.27,70.37,69.75,69.82,190400.0,46.2791,46.345,45.9367,45.9828,190400.0
2011-08-05 15:00:00,69.82,69.91,68.5,68.77,263000.0,45.9828,46.042,45.1134,45.2912,263000.0
2011-08-05 15:10:00,68.78,69.25,68.65,68.81,178900.0,45.2978,45.6074,45.2122,45.3176,178900.0
2011-08-05 15:20:00,68.82,69.26,68.57,68.58,161400.0,45.3242,45.6139,45.1595,45.1661,161400.0
2011-08-05 15:30:00,68.58,69.35,68.58,69.27,221600.0,45.1661,45.6732,45.1661,45.6205,221600.0
2011-08-05 15:40:00,69.27,69.75,69.27,69.62,502000.0,45.6205,45.9367,45.6205,45.851,502000.0
2011-08-05 15:50:00,69.63,70.22,69.61,69.86,649400.0,45.8576,46.2462,45.8444,46.0091,649400.0
2011-08-08 09:30:00,67.54,67.65,66.35,67.17,453200.0,44.4812,44.5536,43.6974,44.2375,453200.0
2011-08-08 09:40:00,67.19,67.75,66.87,67.4,289000.0,44.2507,44.6195,44.0399,44.389,289000.0
2011-08-08 09:50:00,67.39,68.18,67.29,68.02,193100.0,44.3824,44.9027,44.3165,44.7973,193100.0
2011-08-08 10:00:00,67.99,68.38,67.86,68.02,221500.0,44.7775,45.0344,44.6919,44.7973,221500.0
2011-08-08 10:10:00,68.02,68.13,67.22,67.45,169500.0,44.7973,44.8697,44.2704,44.4219,169500.0
2011-08-08 10:20:00,67.43,67.45,66.76,66.76,373000.0,44.4087,44.4219,43.9675,43.9675,373000.0
2011-08-08 10:30:00,66.77,67.12,66.25,66.7,306000.0,43.9741,44.2046,43.6316,43.928,306000.0
2011-08-08 10:40:00,66.65,67.34,66.61,67.3,249000.0,43.895,44.3495,43.8687,44.3231,249000.0
2011-08-08 10:50:00,67.32,67.33,66.8,66.87,147700.0,44.3363,44.3429,43.9938,44.0399,147700.0
2011-08-08 11:00:00,66.85,67.87,66.73,67.83,194800.0,44.0267,44.6985,43.9477,44.6722,194800.0
2011-08-08 11:10:00,67.8,68.36,67.6,68.05,326800.0,44.6524,45.0212,44.5207,44.817,326800.0
2011-08-08 11:20:00,68.03,68.09,67.54,67.74,180400.0,44.8039,44.8434,44.4812,44.6129,180400.0
2011-08-08 11:30:00,67.74,67.74,67.24,67.5,167700.0,44.6129,44.6129,44.2836,44.4548,167700.0
2011-08-08 11:40:00,67.49,68.06,67.33,68.06,115000.0,44.4482,44.8236,44.3429,44.8236,115000.0
2011-08-08 11:50:00,68.04,68.23,67.89,67.98,128100.0,44.8105,44.9356,44.7117,44.7709,128100.0
2011-08-08 12:00:00,67.97,68.0,67.52,67.77,82700.0,44.7644,44.7841,44.468,44.6326,82700.0
2011-08-08 12:10:00,67.78,68.05,67.41,67.47,91700.0,44.6392,44.817,44.3956,44.4351,91700.0
2011-08-08 12:20:00,67.46,67.91,67.29,67.47,89500.0,44.4285,44.7248,44.3165,44.4351,89500.0
2011-08-08 12:30:00,67.45,67.77,67.39,67.44,100700.0,44.4219,44.6326,44.3824,44.4153,100700.0
2011-08-08 12:40:00,67.44,67.78,67.32,67.63,91200.0,44.4153,44.6392,44.3363,44.5404,91200.0
2011-08-08 12:50:00,67.62,67.83,67.33,67.36,77200.0,44.5339,44.6722,44.3429,44.3626,77200.0
2011-08-08 13:00:00,67.34,67.61,67.12,67.12,98500.0,44.3495,44.5273,44.2046,44.2046,98500.0
2011-08-08 13:10:00,67.12,67.38,66.93,67.25,116000.0,44.2046,44.3758,44.0794,44.2902,116000.0
2011-08-08 13:20:00,67.22,67.56,67.14,67.34,125400.0,44.2704,44.4943,44.2177,44.3495,125400.0
2011-08-08 13:30:00,67.33,67.48,66.95,67.03,184100.0,44.3429,44.4417,44.0926,44.1453,184100.0
2011-08-08 13:40:00,67.0,67.11,66.76,66.88,150600.0,44.1255,44.198,43.9675,44.0465,150600.0
2011-08-08 13:50:00,66.86,67.17,66.58,66.59,144000.0,44.0333,44.2375,43.8489,43.8555,144000.0
2011-08-08 14:00:00,66.59,67.04,66.53,66.71,157300.0,43.8555,44.1519,43.816,43.9345,157300.0
2011-08-08 14:10:00,66.72,66.92,65.86,66.04,257000.0,43.9411,44.0728,43.3747,43.4933,257000.0
2011-08-08 14:20:00,66.05,66.18,64.71,65.47,314400.0,43.4999,43.5855,42.6174,43.1179,314400.0
2011-08-08 14:30:00,65.47,66.43,65.43,65.96,195400.0,43.1179,43.7501,43.0915,43.4406,195400.0
2011-08-08 14:40:00,65.95,66.3,65.64,65.72,219100.0,43.434,43.6645,43.2298,43.2825,219100.0
2011-08-08 14:50:00,65.74,66.13,65.53,65.63,173600.0,43.2957,43.5526,43.1574,43.2233,173600.0
2011-08-08 15:00:00,65.63,66.19,65.59,66.07,190000.0,43.2233,43.5921,43.1969,43.513,190000.0
2011-08-08 15:10:00,66.07,67.36,66.07,67.1,290900.0,43.513,44.3626,43.513,44.1914,290900.0
2011-08-08 15:20:00,67.08,67.23,66.8,66.8,351600.0,44.1782,44.277,43.9938,43.9938,351600.0
2011-08-08 15:30:00,66.79,66.83,65.87,66.08,302800.0,43.9872,44.0136,43.3813,43.5196,302800.0
2011-08-08 15:40:00,66.11,66.25,65.2,65.37,301600.0,43.5394,43.6316,42.9401,43.052,301600.0
2011-08-08 15:50:00,65.36,65.91,65.34,65.35,502800.0,43.0454,43.4077,43.0323,43.0389,502800.0
2011-08-09 09:30:00,66.47,67.1,66.02,66.5,353200.0,43.7765,44.1914,43.4801,43.7962,353200.0
2011-08-09 09:40:00,66.47,66.58,65.61,66.03,232200.0,43.7765,43.8489,43.2101,43.4867,232200.0
2011-08-09 09:50:00,66.08,66.95,65.86,66.63,413700.0,43.5196,44.0926,43.3747,43.8819,413700.0
2011-08-09 10:00:00,66.56,67.35,66.46,67.0,236500.0,43.8357,44.356,43.7699,44.1255,236500.0
2011-08-09 10:10:00,67.0,67.57,66.88,67.52,267400.0,44.1255,44.5009,44.0465,44.468,267400.0
2011-08-09 10:20:00,67.52,67.96,67.22,67.96,358700.0,44.468,44.7578,44.2704,44.7578,358700.0
2011-08-09 10:30:00,67.94,68.0,67.6,67.71,255700.0,44.7446,44.7841,44.5207,44.5931,255700.0
2011-08-09 10:40:00,67.7,68.14,67.53,67.98,158800.0,44.5865,44.8763,44.4746,44.7709,158800.0
2011-08-09 10:50:00,67.99,68.13,67.78,67.94,192100.0,44.7775,44.8697,44.6392,44.7446,192100.0
2011-08-09 11:00:00,67.95,67.95,67.16,67.37,152900.0,44.7512,44.7512,44.2309,44.3692,152900.0
2011-08-09 11:10:00,67.38,67.38,66.98,67.27,129000.0,44.3758,44.3758,44.1124,44.3033,129000.0
2011-08-09 11:20:00,67.28,68.08,67.23,68.06,157100.0,44.3099,44.8368,44.277,44.8236,157100.0
2011-08-09 11:30:00,68.06,68.11,67.84,67.99,111700.0,44.8236,44.8566,44.6787,44.7775,111700.0
2011-08-09 11:40:00,67.95,68.07,67.67,67.67,90500.0,44.7512,44.8302,44.5668,44.5668,90500.0
2011-08-09 11:50:00,67.69,68.27,67.68,68.16,85800.0,44.58,44.9619,44.5734,44.8895,85800.0
2011-08-09 12:00:00,68.17,68.39,68.04,68.34,96200.0,44.8961,45.041,44.8105,45.008,96200.0
2011-08-09 12:10:00,68.35,68.43,68.03,68.11,112400.0,45.0146,45.0673,44.8039,44.8566,112400.0
2011-08-09 12:20:00,68.11,68.2,67.97,68.06,79100.0,44.8566,44.9158,44.7644,44.8236,79100.0
2011-08-09 12:30:00,68.07,68.38,68.03,68.38,105500.0,44.8302,45.0344,44.8039,45.0344,105500.0
2011-08-09 12:40:00,68.39,68.39,68.1,68.13,97800.0,45.041,45.041,44.85,44.8697,97800.0
2011-08-09 12:50:00,68.14,68.14,67.75,67.75,77800.0,44.8763,44.8763,44.6195,44.6195,77800.0
2011-08-09 13:00:00,67.75,67.85,67.53,67.79,63100.0,44.6195,44.6853,44.4746,44.6458,63100.0
2011-08-09 13:10:00,67.77,67.84,67.63,67.63,56100.0,44.6326,44.6787,44.5404,44.5404,56100.0
2011-08-09 13:20:00,67.64,67.67,67.52,67.56,69100.0,44.547,44.5668,44.468,44.4943,69100.0
2011-08-09 13:30:00,67.55,67.65,67.31,67.31,64200.0,44.4878,44.5536,44.3297,44.3297,64200.0
2011-08-09 13:40:00,67.3,67.42,67.07,67.15,53700.0,44.3231,44.4021,44.1716,44.2243,53700.0
2011-08-09 13:50:00,67.16,67.22,66.67,67.0,83500.0,44.2309,44.2704,43.9082,44.1255,83500.0
2011-08-09 14:00:00,67.0,67.14,66.76,66.87,131800.0,44.1255,44.2177,43.9675,44.0399,131800.0
2011-08-09 14:10:00,66.89,67.62,66.76,66.92,213200.0,44.0531,44.5339,43.9675,44.0728,213200.0
2011-08-09 14:20:00,66.88,66.88,65.47,66.83,283100.0,44.0465,44.0465,43.1179,44.0136,283100.0
2011-08-09 14:30:00,66.78,66.78,65.66,65.73,182400.0,43.9806,43.9806,43.243,43.2891,182400.0
2011-08-09 14:40:00,65.67,65.67,64.6,65.33,199300.0,43.2496,43.2496,42.5449,43.0257,199300.0
2011-08-09 14:50:00,65.34,66.32,65.31,65.58,122800.0,43.0323,43.6777,43.0125,43.1903,122800.0
2011-08-09 15:00:00,65.59,66.17,65.25,65.8,204600.0,43.1969,43.5789,42.973,43.3352,204600.0
2011-08-09 15:10:00,65.81,67.41,65.79,67.22,156600.0,43.3418,44.3956,43.3286,44.2704,156600.0
2011-08-09 15:20:00,67.15,67.57,66.68,67.32,162400.0,44.2243,44.5009,43.9148,44.3363,162400.0
2011-08-09 15:30:00,67.32,67.41,65.95,67.14,158100.0,44.3363,44.3956,43.434,44.2177,158100.0
2011-08-09 15:40:00,67.15,67.91,67.09,67.82,253900.0,44.2243,44.7248,44.1848,44.6656,253900.0
2011-08-09 15:50:00,67.8,68.76,67.66,68.73,508700.0,44.6524,45.2846,44.5602,45.2649,508700.0
2011-08-10 09:30:00,66.95,67.54,66.34,67.17,218100.0,44.0926,44.4812,43.6909,44.2375,218100.0
2011-08-10 09:40:00,67.2,68.1,66.98,68.1,158900.0,44.2572,44.85,44.1124,44.85,158900.0
2011-08-10 09:50:00,68.1,68.18,67.36,67.47,129300.0,44.85,44.9027,44.3626,44.4351,129300.0
2011-08-10 10:00:00,67.45,68.07,67.31,67.54,271600.0,44.4219,44.8302,44.3297,44.4812,271600.0
2011-08-10 10:10:00,67.52,67.66,66.68,67.48,230100.0,44.468,44.5602,43.9148,44.4417,230100.0
2011-08-10 10:20:00,67.47,67.71,66.71,67.53,274500.0,44.4351,44.5931,43.9345,44.4746,274500.0
2011-08-10 10:30:00,67.54,68.27,67.41,67.8,182600.0,44.4812,44.9619,44.3956,44.6524,182600.0
2011-08-10 10:40:00,67.83,68.19,67.26,67.44,111800.0,44.6722,44.9093,44.2968,44.4153,111800.0
2011-08-10 10:50:00,67.4,67.7,66.9,67.45,71600.0,44.389,44.5865,44.0597,44.4219,71600.0
2011-08-10 11:00:00,67.42,67.47,66.66,66.97,108800.0,44.4021,44.4351,43.9016,44.1058,108800.0
2011-08-10 11:10:00,66.93,67.49,66.87,67.22,154200.0,44.0794,44.4482,44.0399,44.2704,154200.0
2011-08-10 11:20:00,67.24,67.34,66.64,66.74,64100.0,44.2836,44.3495,43.8884,43.9543,64100.0
2011-08-10 11:30:00,66.72,67.07,66.35,66.47,85800.0,43.9411,44.1716,43.6974,43.7765,85800.0
2011-08-10 11:40:00,66.51,67.2,66.38,66.69,64000.0,43.8028,44.2572,43.7172,43.9214,64000.0
2011-08-10 11:50:00,66.7,67.43,66.7,67.24,105700.0,43.928,44.4087,43.928,44.2836,105700.0
2011-08-10 12:00:00,67.22,67.54,66.83,67.28,70400.0,44.2704,44.4812,44.0136,44.3099,70400.0
2011-08-10 12:10:00,67.28,67.63,67.16,67.58,51100.0,44.3099,44.5404,44.2309,44.5075,51100.0
2011-08-10 12:20:00,67.61,67.76,67.17,67.17,105900.0,44.5273,44.6261,44.2375,44.2375,105900.0
2011-08-10 12:30:00,67.17,67.45,66.85,66.96,47600.0,44.2375,44.4219,44.0267,44.0992,47600.0
2011-08-10 12:40:00,66.93,67.3,66.78,67.04,58700.0,44.0794,44.3231,43.9806,44.1519,58700.0
2011-08-10 12:50:00,67.05,67.47,67.02,67.37,39900.0,44.1585,44.4351,44.1387,44.3692,39900.0
2011-08-10 13:00:00,67.35,67.57,67.16,67.43,80300.0,44.356,44.5009,44.2309,44.4087,80300.0
2011-08-10 13:10:00,67.44,67.58,67.01,67.1,56300.0,44.4153,44.5075,44.1321,44.1914,56300.0
2011-08-10 13:20:00,67.07,67.25,66.77,67.06,89900.0,44.1716,44.2902,43.9741,44.165,89900.0
2011-08-10 13:30:00,67.05,67.31,66.84,67.13,67000.0,44.1585,44.3297,44.0202,44.2111,67000.0
2011-08-10 13:40:00,67.14,67.78,66.98,67.63,78200.0,44.2177,44.6392,44.1124,44.5404,78200.0
2011-08-10 13:50:00,67.6,68.05,67.58,68.04,86700.0,44.5207,44.817,44.5075,44.8105,86700.0
2011-08-10 14:00:00,68.05,68.61,67.8,68.42,169300.0,44.817,45.1859,44.6524,45.0607,169300.0
2011-08-10 14:10:00,68.42,68.77,68.04,68.45,191300.0,45.0607,45.2912,44.8105,45.0805,191300.0
2011-08-10 14:20:00,68.45,68.88,68.34,68.45,159600.0,45.0805,45.3637,45.008,45.0805,159600.0
2011-08-10 14:30:00,68.45,68.62,68.08,68.15,99700.0,45.0805,45.1924,44.8368,44.8829,99700.0
2011-08-10 14:40:00,68.16,68.55,68.14,68.31,79900.0,44.8895,45.1463,44.8763,44.9883,79900.0
2011-08-10 14:50:00,68.28,68.28,67.68,67.68,67600.0,44.9685,44.9685,44.5734,44.5734,67600.0
2011-08-10 15:00:00,67.68,67.94,67.43,67.46,157000.0,44.5734,44.7446,44.4087,44.4285,157000.0
2011-08-10 15:10:00,67.47,67.77,67.04,67.4,112700.0,44.4351,44.6326,44.1519,44.389,112700.0
2011-08-10 15:20:00,67.37,67.92,67.24,67.37,151000.0,44.3692,44.7314,44.2836,44.3692,151000.0
2011-08-10 15:30:00,67.35,67.42,66.79,67.22,196500.0,44.356,44.4021,43.9872,44.2704,196500.0
2011-08-10 15:40:00,67.23,67.59,66.78,66.9,213300.0,44.277,44.5141,43.9806,44.0597,213300.0
2011-08-10 15:50:00,66.9,66.98,66.05,66.21,455600.0,44.0597,44.1124,43.4999,43.6052,455600.0
2011-08-11 09:30:00,65.96,67.19,65.66,66.46,280400.0,43.4406,44.2507,43.243,43.7699,280400.0
2011-08-11 09:40:00,66.41,66.57,65.88,65.95,227900.0,43.737,43.8423,43.3879,43.434,227900.0
2011-08-11 09:50:00,66.02,66.32,65.63,66.15,162200.0,43.4801,43.6777,43.2233,43.5657,162200.0
2011-08-11 10:00:00,66.15,66.63,66.05,66.49,224600.0,43.5657,43.8819,43.4999,43.7896,224600.0
2011-08-11 10:10:00,66.53,67.01,66.23,66.81,181400.0,43.816,44.1321,43.6184,44.0004,181400.0
2011-08-11 10:20:00,66.8,66.85,66.32,66.35,203500.0,43.9938,44.0267,43.6777,43.6974,203500.0
2011-08-11 10:30:00,66.43,66.72,65.72,66.21,329500.0,43.7501,43.9411,43.2825,43.6052,329500.0
2011-08-11 10:40:00,66.24,67.17,66.13,67.04,201500.0,43.625,44.2375,43.5526,44.1519,201500.0
2011-08-11 10:50:00,67.08,67.15,66.75,66.86,127300.0,44.1782,44.2243,43.9609,44.0333,127300.0
2011-08-11 11:00:00,66.84,67.38,66.81,67.18,141100.0,44.0202,44.3758,44.0004,44.2441,141100.0
2011-08-11 11:10:00,67.19,67.29,66.81,67.18,118800.0,44.2507,44.3165,44.0004,44.2441,118800.0
2011-08-11 11:20:00,67.18,67.22,66.73,66.92,100000.0,44.2441,44.2704,43.9477,44.0728,100000.0
2011-08-11 11:30:00,66.93,67.14,66.6,66.87,96100.0,44.0794,44.2177,43.8621,44.0399,96100.0
2011-08-11 11:40:00,66.9,67.24,66.85,67.19,88700.0,44.0597,44.2836,44.0267,44.2507,88700.0
2011-08-11 11:50:00,67.21,67.55,67.16,67.26,97900.0,44.2638,44.4878,44.2309,44.2968,97900.0
2011-08-11 12:00:00,67.26,67.59,67.07,67.47,62800.0,44.2968,44.5141,44.1716,44.4351,62800.0
2011-08-11 12:10:00,67.46,67.6,67.17,67.42,85600.0,44.4285,44.5207,44.2375,44.4021,85600.0
2011-08-11 12:20:00,67.44,67.58,67.19,67.38,35600.0,44.4153,44.5075,44.2507,44.3758,35600.0
2011-08-11 12:30:00,67.36,67.71,67.33,67.69,43400.0,44.3626,44.5931,44.3429,44.58,43400.0
2011-08-11 12:40:00,67.7,68.11,67.69,67.87,101400.0,44.5865,44.8566,44.58,44.6985,101400.0
2011-08-11 12:50:00,67.89,68.61,67.87,68.35,163200.0,44.7117,45.1859,44.6985,45.0146,163200.0
2011-08-11 13:00:00,68.37,68.48,67.85,67.96,150900.0,45.0278,45.1002,44.6853,44.7578,150900.0
2011-08-11 13:10:00,67.98,68.35,67.92,67.94,65500.0,44.7709,45.0146,44.7314,44.7446,65500.0
2011-08-11 13:20:00,67.94,68.28,67.91,68.13,102400.0,44.7446,44.9685,44.7248,44.8697,102400.0
2011-08-11 13:30:00,68.14,68.17,67.74,67.76,114000.0,44.8763,44.8961,44.6129,44.6261,114000.0
2011-08-11 13:40:00,67.76,67.89,67.39,67.76,90900.0,44.6261,44.7117,44.3824,44.6261,90900.0
2011-08-11 13:50:00,67.78,67.98,67.59,67.9,57900.0,44.6392,44.7709,44.5141,44.7183,57900.0
2011-08-11 14:00:00,67.9,68.03,67.73,67.99,59800.0,44.7183,44.8039,44.6063,44.7775,59800.0
2011-08-11 14:10:00,67.98,68.37,67.97,68.0,113500.0,44.7709,45.0278,44.7644,44.7841,113500.0
2011-08-11 14:20:00,68.0,68.35,68.0,68.31,80300.0,44.7841,45.0146,44.7841,44.9883,80300.0
2011-08-11 14:30:00,68.33,68.33,67.75,67.89,75200.0,45.0015,45.0015,44.6195,44.7117,75200.0
2011-08-11 14:40:00,67.89,67.98,67.66,67.8,83200.0,44.7117,44.7709,44.5602,44.6524,83200.0
2011-08-11 14:50:00,67.81,68.4,67.73,68.23,112400.0,44.659,45.0476,44.6063,44.9356,112400.0
2011-08-11 15:00:00,68.26,68.7,68.13,68.46,115200.0,44.9554,45.2451,44.8697,45.0871,115200.0
2011-08-11 15:10:00,68.46,68.67,68.41,68.53,116900.0,45.0871,45.2254,45.0541,45.1332,116900.0
2011-08-11 15:20:00,68.49,68.88,68.47,68.69,175600.0,45.1068,45.3637,45.0937,45.2385,175600.0
2011-08-11 15:30:00,68.71,69.13,68.59,68.96,209900.0,45.2517,45.5283,45.1727,45.4164,209900.0
2011-08-11 15:40:00,68.97,69.27,68.92,69.0,194600.0,45.423,45.6205,45.39,45.4427,194600.0
2011-08-11 15:50:00,68.96,69.0,68.31,68.35,474700.0,45.4164,45.4427,44.9883,45.0146,474700.0
2011-08-12 09:30:00,69.09,69.41,68.8,68.96,127100.0,45.502,45.7127,45.311,45.4164,127100.0
2011-08-12 09:40:00,68.93,69.17,68.79,68.98,101800.0,45.3966,45.5547,45.3044,45.4295,101800.0
2011-08-12 09:50:00,68.96,69.05,68.42,68.76,98900.0,45.4164,45.4756,45.0607,45.2846,98900.0
2011-08-12 10:00:00,68.72,68.85,68.12,68.5,160700.0,45.2583,45.3439,44.8632,45.1134,160700.0
2011-08-12 10:10:00,68.51,68.96,68.33,68.85,94500.0,45.12,45.4164,45.0015,45.3439,94500.0
2011-08-12 10:20:00,68.88,69.02,68.58,68.92,86900.0,45.3637,45.4559,45.1661,45.39,86900.0
2011-08-12 10:30:00,68.92,69.08,68.66,68.86,69200.0,45.39,45.4954,45.2188,45.3505,69200.0
2011-08-12 10:40:00,68.86,68.86,68.01,68.03,54600.0,45.3505,45.3505,44.7907,44.8039,54600.0
2011-08-12 10:50:00,68.02,68.38,67.85,68.37,48300.0,44.7973,45.0344,44.6853,45.0278,48300.0
2011-08-12 11:00:00,68.37,68.37,67.99,68.2,62600.0,45.0278,45.0278,44.7775,44.9158,62600.0
2011-08-12 11:10:00,68.19,68.35,68.11,68.11,63100.0,44.9093,45.0146,44.8566,44.8566,63100.0
2011-08-12 11:20:00,68.11,68.38,67.98,68.26,89400.0,44.8566,45.0344,44.7709,44.9554,89400.0
2011-08-12 11:30:00,68.23,68.64,68.16,68.54,53200.0,44.9356,45.2056,44.8895,45.1398,53200.0
2011-08-12 11:40:00,68.55,68.93,68.53,68.66,59500.0,45.1463,45.3966,45.1332,45.2188,59500.0
2011-08-12 11:50:00,68.67,68.97,68.62,68.83,45100.0,45.2254,45.423,45.1924,45.3307,45100.0
2011-08-12 12:00:00,68.85,68.94,68.77,68.86,29500.0,45.3439,45.4032,45.2912,45.3505,29500.0
2011-08-12 12:10:00,68.86,68.87,68.64,68.8,44600.0,45.3505,45.3571,45.2056,45.311,44600.0
2011-08-12 12:20:00,68.82,68.82,68.51,68.73,40700.0,45.3242,45.3242,45.12,45.2649,40700.0
2011-08-12 12:30:00,68.73,68.74,68.38,68.4,64400.0,45.2649,45.2715,45.0344,45.0476,64400.0
2011-08-12 12:40:00,68.4,68.55,68.33,68.37,49200.0,45.0476,45.1463,45.0015,45.0278,49200.0
2011-08-12 12:50:00,68.36,68.54,68.35,68.47,28800.0,45.0212,45.1398,45.0146,45.0937,28800.0
2011-08-12 13:00:00,68.46,68.62,68.45,68.51,40300.0,45.0871,45.1924,45.0805,45.12,40300.0
2011-08-12 13:10:00,68.51,68.64,68.47,68.53,32500.0,45.12,45.2056,45.0937,45.1332,32500.0
2011-08-12 13:20:00,68.55,68.62,68.37,68.46,44900.0,45.1463,45.1924,45.0278,45.0871,44900.0
2011-08-12 13:30:00,68.44,68.62,68.35,68.55,43200.0,45.0739,45.1924,45.0146,45.1463,43200.0
2011-08-12 13:40:00,68.55,68.73,68.54,68.65,60700.0,45.1463,45.2649,45.1398,45.2122,60700.0
2011-08-12 13:50:00,68.66,68.71,68.56,68.62,35600.0,45.2188,45.2517,45.1529,45.1924,35600.0
2011-08-12 14:00:00,68.63,68.66,68.48,68.48,63300.0,45.199,45.2188,45.1002,45.1002,63300.0
2011-08-12 14:10:00,68.48,68.49,67.97,67.98,181000.0,45.1002,45.1068,44.7644,44.7709,181000.0
2011-08-12 14:20:00,67.98,67.99,67.53,67.74,145900.0,44.7709,44.7775,44.4746,44.6129,145900.0
2011-08-12 14:30:00,67.73,67.84,67.66,67.67,82200.0,44.6063,44.6787,44.5602,44.5668,82200.0
2011-08-12 14:40:00,67.67,68.01,67.64,67.91,90600.0,44.5668,44.7907,44.547,44.7248,90600.0
2011-08-12 14:50:00,67.94,68.0,67.76,67.98,105700.0,44.7446,44.7841,44.6261,44.7709,105700.0
2011-08-12 15:00:00,67.98,68.13,67.91,67.91,81800.0,44.7709,44.8697,44.7248,44.7248,81800.0
2011-08-12 15:10:00,67.91,68.02,67.85,67.94,96300.0,44.7248,44.7973,44.6853,44.7446,96300.0
2011-08-12 15:20:00,67.95,68.08,67.9,67.95,111500.0,44.7512,44.8368,44.7183,44.7512,111500.0
2011-08-12 15:30:00,67.98,68.01,67.76,67.84,292700.0,44.7709,44.7907,44.6261,44.6787,292700.0
2011-08-12 15:40:00,67.82,67.93,67.75,67.83,238800.0,44.6656,44.738,44.6195,44.6722,238800.0
2011-08-12 15:50:00,67.83,68.09,67.79,68.0,220600.0,44.6722,44.8434,44.6458,44.7841,220600.0
2011-08-15 09:30:00,68.67,68.95,68.28,68.93,129200.0,45.2254,45.4098,44.9685,45.3966,129200.0
2011-08-15 09:40:00,68.95,69.17,68.86,69.08,118300.0,45.4098,45.5547,45.3505,45.4954,118300.0
2011-08-15 09:50:00,69.09,69.51,69.0,69.48,109700.0,45.502,45.7786,45.4427,45.7588,109700.0
2011-08-15 10:00:00,69.46,69.55,69.33,69.49,89600.0,45.7457,45.8049,45.66,45.7654,89600.0
2011-08-15 10:10:00,69.51,69.78,69.43,69.69,104400.0,45.7786,45.9564,45.7259,45.8971,104400.0
2011-08-15 10:20:00,69.71,69.9,69.7,69.89,97300.0,45.9103,46.0354,45.9037,46.0289,97300.0
2011-08-15 10:30:00,69.89,69.94,69.67,69.7,56500.0,46.0289,46.0618,45.884,45.9037,56500.0
2011-08-15 10:40:00,69.7,69.71,69.47,69.71,88500.0,45.9037,45.9103,45.7522,45.9103,88500.0
2011-08-15 10:50:00,69.67,69.72,69.38,69.44,41400.0,45.884,45.9169,45.693,45.7325,41400.0
2011-08-15 11:00:00,69.47,69.64,69.41,69.49,42400.0,45.7522,45.8642,45.7127,45.7654,42400.0
2011-08-15 11:10:00,69.53,69.59,69.44,69.49,65600.0,45.7918,45.8313,45.7325,45.7654,65600.0
2011-08-15 11:20:00,69.49,69.57,69.23,69.44,51800.0,45.7654,45.8181,45.5942,45.7325,51800.0
2011-08-15 11:30:00,69.46,69.46,69.2,69.38,58700.0,45.7457,45.7457,45.5744,45.693,58700.0
2011-08-15 11:40:00,69.36,69.52,69.36,69.45,61000.0,45.6798,45.7852,45.6798,45.7391,61000.0
2011-08-15 11:50:00,69.45,69.66,69.4,69.51,51400.0,45.7391,45.8774,45.7061,45.7786,51400.0
2011-08-15 12:00:00,69.52,69.6,69.29,69.32,49400.0,45.7852,45.8379,45.6337,45.6535,49400.0
2011-08-15 12:10:00,69.3,69.33,69.22,69.29,37100.0,45.6403,45.66,45.5876,45.6337,37100.0
2011-08-15 12:20:00,69.29,69.42,69.27,69.36,37400.0,45.6337,45.7193,45.6205,45.6798,37400.0
2011-08-15 12:30:00,69.36,69.45,69.31,69.45,50400.0,45.6798,45.7391,45.6469,45.7391,50400.0
2011-08-15 12:40:00,69.46,69.67,69.46,69.61,40200.0,45.7457,45.884,45.7457,45.8444,40200.0
2011-08-15 12:50:00,69.62,69.77,69.54,69.56,44300.0,45.851,45.9498,45.7983,45.8115,44300.0
2011-08-15 13:00:00,69.57,69.71,69.54,69.69,89400.0,45.8181,45.9103,45.7983,45.8971,89400.0
2011-08-15 13:10:00,69.69,69.69,69.39,69.41,64000.0,45.8971,45.8971,45.6996,45.7127,64000.0
2011-08-15 13:20:00,69.39,69.54,69.39,69.5,71400.0,45.6996,45.7983,45.6996,45.772,71400.0
2011-08-15 13:30:00,69.5,69.58,69.41,69.48,86900.0,45.772,45.8247,45.7127,45.7588,86900.0
2011-08-15 13:40:00,69.48,69.62,69.41,69.47,69100.0,45.7588,45.851,45.7127,45.7522,69100.0
2011-08-15 13:50:00,69.47,69.61,69.41,69.58,53700.0,45.7522,45.8444,45.7127,45.8247,53700.0
2011-08-15 14:00:00,69.58,69.7,69.49,69.63,55200.0,45.8247,45.9037,45.7654,45.8576,55200.0
2011-08-15 14:10:00,69.63,69.66,69.51,69.62,51200.0,45.8576,45.8774,45.7786,45.851,51200.0
2011-08-15 14:20:00,69.62,69.74,69.58,69.62,81600.0,45.851,45.9301,45.8247,45.851,81600.0
2011-08-15 14:30:00,69.61,69.65,69.46,69.48,59600.0,45.8444,45.8708,45.7457,45.7588,59600.0
2011-08-15 14:40:00,69.48,69.63,69.47,69.59,47000.0,45.7588,45.8576,45.7522,45.8313,47000.0
2011-08-15 14:50:00,69.57,69.63,69.5,69.62,69000.0,45.8181,45.8576,45.772,45.851,69000.0
2011-08-15 15:00:00,69.62,69.65,69.5,69.62,57600.0,45.851,45.8708,45.772,45.851,57600.0
2011-08-15 15:10:00,69.6,69.61,69.49,69.54,63200.0,45.8379,45.8444,45.7654,45.7983,63200.0
2011-08-15 15:20:00,69.55,69.7,69.44,69.5,101700.0,45.8049,45.9037,45.7325,45.772,101700.0
2011-08-15 15:30:00,69.5,69.62,69.48,69.54,134900.0,45.772,45.851,45.7588,45.7983,134900.0
2011-08-15 15:40:00,69.55,69.68,69.49,69.66,155900.0,45.8049,45.8906,45.7654,45.8774,155900.0
2011-08-15 15:50:00,69.66,69.81,69.6,69.76,256000.0,45.8774,45.9762,45.8379,45.9432,256000.0
2011-08-16 09:30:00,68.66,68.97,68.33,68.89,154700.0,45.2188,45.423,45.0015,45.3703,154700.0
2011-08-16 09:40:00,68.88,69.0,68.39,68.42,138000.0,45.3637,45.4427,45.041,45.0607,138000.0
2011-08-16 09:50:00,68.42,69.0,68.3,68.74,108500.0,45.0607,45.4427,44.9817,45.2715,108500.0
2011-08-16 10:00:00,68.7,69.04,68.69,68.88,78700.0,45.2451,45.4691,45.2385,45.3637,78700.0
2011-08-16 10:10:00,68.93,69.12,68.8,69.03,71600.0,45.3966,45.5217,45.311,45.4625,71600.0
2011-08-16 10:20:00,69.02,69.36,69.02,69.21,56000.0,45.4559,45.6798,45.4559,45.581,56000.0
2011-08-16 10:30:00,69.21,69.63,69.17,69.63,75800.0,45.581,45.8576,45.5547,45.8576,75800.0
2011-08-16 10:40:00,69.63,69.64,69.22,69.37,69700.0,45.8576,45.8642,45.5876,45.6864,69700.0
2011-08-16 10:50:00,69.35,69.75,69.26,69.75,71700.0,45.6732,45.9367,45.6139,45.9367,71700.0
2011-08-16 11:00:00,69.71,69.76,69.43,69.47,58800.0,45.9103,45.9432,45.7259,45.7522,58800.0
2011-08-16 11:10:00,69.46,69.55,69.25,69.36,62300.0,45.7457,45.8049,45.6074,45.6798,62300.0
2011-08-16 11:20:00,69.36,69.85,69.36,69.79,108100.0,45.6798,46.0025,45.6798,45.963,108100.0
2011-08-16 11:30:00,69.76,69.8,69.41,69.48,72500.0,45.9432,45.9696,45.7127,45.7588,72500.0
2011-08-16 11:40:00,69.47,69.63,69.41,69.57,148300.0,45.7522,45.8576,45.7127,45.8181,148300.0
2011-08-16 11:50:00,69.55,69.62,69.49,69.6,64100.0,45.8049,45.851,45.7654,45.8379,64100.0
2011-08-16 12:00:00,69.6,69.83,69.38,69.83,93600.0,45.8379,45.9893,45.693,45.9893,93600.0
2011-08-16 12:10:00,69.86,69.97,69.34,69.52,140400.0,46.0091,46.0815,45.6666,45.7852,140400.0
2011-08-16 12:20:00,69.44,69.73,68.99,69.0,102800.0,45.7325,45.9235,45.4361,45.4427,102800.0
2011-08-16 12:30:00,69.0,69.23,68.75,69.11,101500.0,45.4427,45.5942,45.2781,45.5152,101500.0
2011-08-16 12:40:00,69.13,69.35,68.75,69.03,75100.0,45.5283,45.6732,45.2781,45.4625,75100.0
2011-08-16 12:50:00,69.01,69.07,68.6,68.68,88400.0,45.4493,45.4888,45.1793,45.232,88400.0
2011-08-16 13:00:00,68.67,68.67,68.1,68.35,107100.0,45.2254,45.2254,44.85,45.0146,107100.0
2011-08-16 13:10:00,68.34,68.6,68.25,68.33,71000.0,45.008,45.1793,44.9488,45.0015,71000.0
2011-08-16 13:20:00,68.32,68.56,68.18,68.47,88400.0,44.9949,45.1529,44.9027,45.0937,88400.0
2011-08-16 13:30:00,68.42,68.58,68.36,68.42,77100.0,45.0607,45.1661,45.0212,45.0607,77100.0
2011-08-16 13:40:00,68.45,68.7,68.37,68.61,40300.0,45.0805,45.2451,45.0278,45.1859,40300.0
2011-08-16 13:50:00,68.61,69.0,68.59,68.87,81100.0,45.1859,45.4427,45.1727,45.3571,81100.0
2011-08-16 14:00:00,68.85,69.08,68.85,68.93,117300.0,45.3439,45.4954,45.3439,45.3966,117300.0
2011-08-16 14:10:00,68.93,69.29,68.93,69.06,137600.0,45.3966,45.6337,45.3966,45.4822,137600.0
2011-08-16 14:20:00,69.08,69.15,68.75,68.9,59200.0,45.4954,45.5415,45.2781,45.3769,59200.0
2011-08-16 14:30:00,68.89,68.99,68.74,68.79,64100.0,45.3703,45.4361,45.2715,45.3044,64100.0
2011-08-16 14:40:00,68.8,68.86,68.66,68.76,70700.0,45.311,45.3505,45.2188,45.2846,70700.0
2011-08-16 14:50:00,68.76,68.76,68.45,68.51,71200.0,45.2846,45.2846,45.0805,45.12,71200.0
2011-08-16 15:00:00,68.47,68.86,68.47,68.86,61300.0,45.0937,45.3505,45.0937,45.3505,61300.0
2011-08-16 15:10:00,68.87,69.07,68.74,69.06,61200.0,45.3571,45.4888,45.2715,45.4822,61200.0
2011-08-16 15:20:00,69.08,69.28,68.9,69.27,76000.0,45.4954,45.6271,45.3769,45.6205,76000.0
2011-08-16 15:30:00,69.29,69.29,69.08,69.16,70100.0,45.6337,45.6337,45.4954,45.5481,70100.0
2011-08-16 15:40:00,69.16,69.4,69.02,69.18,143200.0,45.5481,45.7061,45.4559,45.5613,143200.0
2011-08-16 15:50:00,69.17,69.17,68.88,68.92,181800.0,45.5547,45.5547,45.3637,45.39,181800.0
2011-08-17 09:30:00,69.42,69.98,69.42,69.84,101800.0,45.7193,46.0881,45.7193,45.9959,101800.0
2011-08-17 09:40:00,69.83,70.38,69.64,70.22,114600.0,45.9893,46.3516,45.8642,46.2462,114600.0
2011-08-17 09:50:00,70.24,70.37,70.01,70.13,57800.0,46.2594,46.345,46.1079,46.1869,57800.0
2011-08-17 10:00:00,70.14,70.16,69.97,70.1,58900.0,46.1935,46.2067,46.0815,46.1672,58900.0
2011-08-17 10:10:00,70.11,70.44,69.96,70.37,46200.0,46.1737,46.3911,46.075,46.345,46200.0
2011-08-17 10:20:00,70.38,70.39,70.05,70.2,91100.0,46.3516,46.3581,46.1342,46.233,91100.0
2011-08-17 10:30:00,70.19,70.19,69.95,69.97,138500.0,46.2264,46.2264,46.0684,46.0815,138500.0
2011-08-17 10:40:00,69.96,70.08,69.85,70.06,100400.0,46.075,46.154,46.0025,46.1408,100400.0
2011-08-17 10:50:00,70.04,70.1,69.45,69.49,77400.0,46.1276,46.1672,45.7391,45.7654,77400.0
2011-08-17 11:00:00,69.5,69.74,69.4,69.67,130400.0,45.772,45.9301,45.7061,45.884,130400.0
2011-08-17 11:10:00,69.67,69.81,69.57,69.58,43800.0,45.884,45.9762,45.8181,45.8247,43800.0
2011-08-17 11:20:00,69.57,69.6,69.42,69.5,46200.0,45.8181,45.8379,45.7193,45.772,46200.0
2011-08-17 11:30:00,69.5,69.57,68.97,69.09,102000.0,45.772,45.8181,45.423,45.502,102000.0
2011-08-17 11:40:00,69.09,69.2,68.97,69.08,78300.0,45.502,45.5744,45.423,45.4954,78300.0
2011-08-17 11:50:00,69.08,69.25,68.81,68.89,49000.0,45.4954,45.6074,45.3176,45.3703,49000.0
2011-08-17 12:00:00,68.88,69.04,68.62,68.75,39300.0,45.3637,45.4691,45.1924,45.2781,39300.0
2011-08-17 12:10:00,68.74,68.8,68.64,68.71,33800.0,45.2715,45.311,45.2056,45.2517,33800.0
2011-08-17 12:20:00,68.71,69.12,68.71,69.12,25100.0,45.2517,45.5217,45.2517,45.5217,25100.0
2011-08-17 12:30:00,69.1,69.29,69.09,69.16,45400.0,45.5086,45.6337,45.502,45.5481,45400.0
2011-08-17 12:40:00,69.19,69.35,69.09,69.25,34000.0,45.5678,45.6732,45.502,45.6074,34000.0
2011-08-17 12:50:00,69.29,69.31,68.77,68.87,40100.0,45.6337,45.6469,45.2912,45.3571,40100.0
2011-08-17 13:00:00,68.91,69.02,68.72,69.02,35000.0,45.3834,45.4559,45.2583,45.4559,35000.0
2011-08-17 13:10:00,69.03,69.14,68.93,69.14,18800.0,45.4625,45.5349,45.3966,45.5349,18800.0
2011-08-17 13:20:00,69.13,69.14,68.73,68.83,43600.0,45.5283,45.5349,45.2649,45.3307,43600.0
2011-08-17 13:30:00,68.85,69.03,68.74,68.8,30500.0,45.3439,45.4625,45.2715,45.311,30500.0
2011-08-17 13:40:00,68.78,68.78,68.47,68.77,45800.0,45.2978,45.2978,45.0937,45.2912,45800.0
2011-08-17 13:50:00,68.76,68.8,68.6,68.69,35700.0,45.2846,45.311,45.1793,45.2385,35700.0
2011-08-17 14:00:00,68.7,68.87,68.66,68.79,35600.0,45.2451,45.3571,45.2188,45.3044,35600.0
2011-08-17 14:10:00,68.77,68.91,68.72,68.86,43300.0,45.2912,45.3834,45.2583,45.3505,43300.0
2011-08-17 14:20:00,68.86,68.91,68.5,68.58,84500.0,45.3505,45.3834,45.1134,45.1661,84500.0
2011-08-17 14:30:00,68.58,68.69,68.42,68.47,48800.0,45.1661,45.2385,45.0607,45.0937,48800.0
2011-08-17 14:40:00,68.44,68.69,68.43,68.56,56500.0,45.0739,45.2385,45.0673,45.1529,56500.0
2011-08-17 14:50:00,68.57,68.83,68.51,68.83,33700.0,45.1595,45.3307,45.12,45.3307,33700.0
2011-08-17 15:00:00,68.82,68.91,68.71,68.87,49200.0,45.3242,45.3834,45.2517,45.3571,49200.0
2011-08-17 15:10:00,68.88,69.01,68.82,69.0,51700.0,45.3637,45.4493,45.3242,45.4427,51700.0
2011-08-17 15:20:00,68.99,68.99,68.75,68.84,68000.0,45.4361,45.4361,45.2781,45.3373,68000.0
2011-08-17 15:30:00,68.84,68.87,68.49,68.52,89900.0,45.3373,45.3571,45.1068,45.1266,89900.0
2011-08-17 15:40:00,68.51,68.62,68.45,68.61,155000.0,45.12,45.1924,45.0805,45.1859,155000.0
2011-08-17 15:50:00,68.63,68.7,68.43,68.67,240700.0,45.199,45.2451,45.0673,45.2254,240700.0
2011-08-18 09:30:00,66.61,66.88,65.61,65.61,178700.0,43.8687,44.0465,43.2101,43.2101,178700.0
2011-08-18 09:40:00,65.62,66.04,65.54,65.94,123600.0,43.2167,43.4933,43.164,43.4274,123600.0
2011-08-18 09:50:00,65.94,66.36,65.51,66.04,130900.0,43.4274,43.704,43.1442,43.4933,130900.0
2011-08-18 10:00:00,66.02,66.03,64.4,64.83,270200.0,43.4801,43.4867,42.4132,42.6964,270200.0
2011-08-18 10:10:00,64.8,65.6,64.79,65.14,152900.0,42.6766,43.2035,42.67,42.9006,152900.0
2011-08-18 10:20:00,65.21,65.44,64.88,65.32,131200.0,42.9467,43.0981,42.7293,43.0191,131200.0
2011-08-18 10:30:00,65.3,65.31,64.83,65.14,140600.0,43.0059,43.0125,42.6964,42.9006,140600.0
2011-08-18 10:40:00,65.12,65.42,64.82,65.37,116200.0,42.8874,43.085,42.6898,43.052,116200.0
2011-08-18 10:50:00,65.37,65.56,65.29,65.36,69800.0,43.052,43.1772,42.9993,43.0454,69800.0
2011-08-18 11:00:00,65.38,65.38,65.01,65.16,111100.0,43.0586,43.0586,42.8149,42.9137,111100.0
2011-08-18 11:10:00,65.13,65.41,64.97,65.06,93400.0,42.894,43.0784,42.7886,42.8479,93400.0
2011-08-18 11:20:00,65.02,65.27,64.96,65.16,62000.0,42.8215,42.9862,42.782,42.9137,62000.0
2011-08-18 11:30:00,65.16,65.54,65.1,65.41,70300.0,42.9137,43.164,42.8742,43.0784,70300.0
2011-08-18 11:40:00,65.44,65.6,65.31,65.56,67100.0,43.0981,43.2035,43.0125,43.1772,67100.0
2011-08-18 11:50:00,65.56,65.58,65.32,65.37,69600.0,43.1772,43.1903,43.0191,43.052,69600.0
2011-08-18 12:00:00,65.39,65.42,65.0,65.03,67300.0,43.0652,43.085,42.8083,42.8281,67300.0
2011-08-18 12:10:00,65.04,65.44,64.92,65.36,77300.0,42.8347,43.0981,42.7557,43.0454,77300.0
2011-08-18 12:20:00,65.36,65.41,65.19,65.24,59700.0,43.0454,43.0784,42.9335,42.9664,59700.0
2011-08-18 12:30:00,65.27,65.43,65.18,65.24,43500.0,42.9862,43.0915,42.9269,42.9664,43500.0
2011-08-18 12:40:00,65.24,65.25,65.02,65.06,59700.0,42.9664,42.973,42.8215,42.8479,59700.0
2011-08-18 12:50:00,65.05,65.23,64.99,65.2,44000.0,42.8413,42.9598,42.8018,42.9401,44000.0
2011-08-18 13:00:00,65.2,65.27,64.93,64.95,32500.0,42.9401,42.9862,42.7622,42.7754,32500.0
2011-08-18 13:10:00,64.96,65.04,64.82,64.97,44900.0,42.782,42.8347,42.6898,42.7886,44900.0
2011-08-18 13:20:00,64.98,65.0,64.81,64.85,41500.0,42.7952,42.8083,42.6832,42.7096,41500.0
2011-08-18 13:30:00,64.84,64.87,64.28,64.33,110300.0,42.703,42.7227,42.3342,42.3671,110300.0
2011-08-18 13:40:00,64.35,64.78,64.31,64.75,88200.0,42.3803,42.6635,42.3539,42.6437,88200.0
2011-08-18 13:50:00,64.76,64.83,64.42,64.53,65200.0,42.6503,42.6964,42.4264,42.4988,65200.0
2011-08-18 14:00:00,64.5,65.02,64.5,64.77,81500.0,42.4791,42.8215,42.4791,42.6569,81500.0
2011-08-18 14:10:00,64.79,64.93,64.61,64.91,75000.0,42.67,42.7622,42.5515,42.7491,75000.0
2011-08-18 14:20:00,64.94,65.07,64.83,64.94,114700.0,42.7688,42.8545,42.6964,42.7688,114700.0
2011-08-18 14:30:00,64.92,65.02,64.77,64.87,60900.0,42.7557,42.8215,42.6569,42.7227,60900.0
2011-08-18 14:40:00,64.86,64.86,64.59,64.62,65200.0,42.7161,42.7161,42.5383,42.5581,65200.0
2011-08-18 14:50:00,64.64,64.65,64.34,64.37,76000.0,42.5713,42.5778,42.3737,42.3934,76000.0
2011-08-18 15:00:00,64.38,64.47,64.17,64.36,88700.0,42.4,42.4593,42.2617,42.3869,88700.0
2011-08-18 15:10:00,64.36,64.55,64.23,64.33,77900.0,42.3869,42.512,42.3012,42.3671,77900.0
2011-08-18 15:20:00,64.29,64.57,64.22,64.54,76400.0,42.3408,42.5252,42.2946,42.5054,76400.0
2011-08-18 15:30:00,64.54,64.62,64.26,64.33,149900.0,42.5054,42.5581,42.321,42.3671,149900.0
2011-08-18 15:40:00,64.33,64.36,63.84,64.07,229100.0,42.3671,42.3869,42.0444,42.1959,229100.0
2011-08-18 15:50:00,64.07,64.7,64.07,64.57,432700.0,42.1959,42.6108,42.1959,42.5252,432700.0
2011-08-19 09:30:00,63.69,64.57,63.44,64.41,416900.0,41.9456,42.5252,41.7809,42.4198,416900.0
2011-08-19 09:40:00,64.5,64.78,63.97,64.0,72300.0,42.4791,42.6635,42.13,42.1498,72300.0
2011-08-19 09:50:00,63.97,64.6,63.9,64.46,112700.0,42.13,42.5449,42.0839,42.4527,112700.0
2011-08-19 10:00:00,64.47,64.97,64.39,64.68,106400.0,42.4593,42.7886,42.4066,42.5976,106400.0
2011-08-19 10:10:00,64.68,65.18,64.45,65.15,96800.0,42.5976,42.9269,42.4461,42.9071,96800.0
2011-08-19 10:20:00,65.16,65.54,64.91,65.46,93800.0,42.9137,43.164,42.7491,43.1113,93800.0
2011-08-19 10:30:00,65.43,65.48,64.75,64.8,77900.0,43.0915,43.1245,42.6437,42.6766,77900.0
2011-08-19 10:40:00,64.81,64.99,64.57,64.98,61200.0,42.6832,42.8018,42.5252,42.7952,61200.0
2011-08-19 10:50:00,64.97,65.2,64.84,65.0,79500.0,42.7886,42.9401,42.703,42.8083,79500.0
2011-08-19 11:00:00,65.0,65.2,64.58,64.62,114600.0,42.8083,42.9401,42.5317,42.5581,114600.0
2011-08-19 11:10:00,64.63,64.67,64.28,64.36,91800.0,42.5647,42.591,42.3342,42.3869,91800.0
2011-08-19 11:20:00,64.36,64.64,64.25,64.34,59400.0,42.3869,42.5713,42.3144,42.3737,59400.0
2011-08-19 11:30:00,64.34,64.52,64.12,64.39,65000.0,42.3737,42.4922,42.2288,42.4066,65000.0
2011-08-19 11:40:00,64.38,64.78,64.38,64.6,56000.0,42.4,42.6635,42.4,42.5449,56000.0
2011-08-19 11:50:00,64.6,64.9,64.58,64.86,55000.0,42.5449,42.7425,42.5317,42.7161,55000.0
2011-08-19 12:00:00,64.84,64.85,64.44,64.45,36300.0,42.703,42.7096,42.4395,42.4461,36300.0
2011-08-19 12:10:00,64.46,64.67,64.39,64.57,50400.0,42.4527,42.591,42.4066,42.5252,50400.0
2011-08-19 12:20:00,64.56,64.61,64.36,64.61,29300.0,42.5186,42.5515,42.3869,42.5515,29300.0
2011-08-19 12:30:00,64.63,64.75,64.47,64.56,42500.0,42.5647,42.6437,42.4593,42.5186,42500.0
2011-08-19 12:40:00,64.57,64.89,64.55,64.87,39300.0,42.5252,42.7359,42.512,42.7227,39300.0
2011-08-19 12:50:00,64.88,64.93,64.67,64.7,38400.0,42.7293,42.7622,42.591,42.6108,38400.0
2011-08-19 13:00:00,64.67,64.75,64.49,64.74,37600.0,42.591,42.6437,42.4725,42.6371,37600.0
2011-08-19 13:10:00,64.71,64.83,64.53,64.64,40600.0,42.6174,42.6964,42.4988,42.5713,40600.0
2011-08-19 13:20:00,64.64,64.66,64.47,64.55,46600.0,42.5713,42.5844,42.4593,42.512,46600.0
2011-08-19 13:30:00,64.55,64.56,64.22,64.27,93100.0,42.512,42.5186,42.2946,42.3276,93100.0
2011-08-19 13:40:00,64.27,64.53,64.1,64.48,62400.0,42.3276,42.4988,42.2156,42.4659,62400.0
2011-08-19 13:50:00,64.48,64.49,64.25,64.32,33200.0,42.4659,42.4725,42.3144,42.3605,33200.0
2011-08-19 14:00:00,64.3,64.49,64.01,64.14,93500.0,42.3473,42.4725,42.1563,42.242,93500.0
2011-08-19 14:10:00,64.16,64.24,63.98,64.0,94100.0,42.2551,42.3078,42.1366,42.1498,94100.0
2011-08-19 14:20:00,63.98,64.04,63.78,64.03,65400.0,42.1366,42.1761,42.0049,42.1695,65400.0
2011-08-19 14:30:00,64.03,64.06,63.8,64.03,48100.0,42.1695,42.1893,42.018,42.1695,48100.0
2011-08-19 14:40:00,64.03,64.17,63.78,63.8,97800.0,42.1695,42.2617,42.0049,42.018,97800.0
2011-08-19 14:50:00,63.82,63.85,63.56,63.6,90800.0,42.0312,42.051,41.86,41.8863,90800.0
2011-08-19 15:00:00,63.62,63.79,63.48,63.69,127400.0,41.8995,42.0115,41.8073,41.9456,127400.0
2011-08-19 15:10:00,63.7,63.8,63.42,63.63,91600.0,41.9522,42.018,41.7678,41.9061,91600.0
2011-08-19 15:20:00,63.63,63.97,63.55,63.87,137700.0,41.9061,42.13,41.8534,42.0641,137700.0
2011-08-19 15:30:00,63.89,63.9,63.48,63.53,192500.0,42.0773,42.0839,41.8073,41.8402,192500.0
2011-08-19 15:40:00,63.53,63.85,63.45,63.83,136500.0,41.8402,42.051,41.7875,42.0378,136500.0
2011-08-19 15:50:00,63.81,63.97,63.44,63.55,217000.0,42.0246,42.13,41.7809,41.8534,217000.0
2011-08-22 09:30:00,64.92,65.19,64.32,64.46,117300.0,42.7557,42.9335,42.3605,42.4527,117300.0
2011-08-22 09:40:00,64.44,64.56,63.81,64.05,75000.0,42.4395,42.5186,42.0246,42.1827,75000.0
2011-08-22 09:50:00,64.05,64.21,63.85,63.95,95900.0,42.1827,42.2881,42.051,42.1168,95900.0
2011-08-22 10:00:00,63.95,64.2,63.4,63.41,109400.0,42.1168,42.2815,41.7546,41.7612,109400.0
2011-08-22 10:10:00,63.41,63.8,63.27,63.78,111400.0,41.7612,42.018,41.669,42.0049,111400.0
2011-08-22 10:20:00,63.77,63.82,63.55,63.73,174600.0,41.9983,42.0312,41.8534,41.9719,174600.0
2011-08-22 10:30:00,63.74,63.91,63.47,63.53,97500.0,41.9785,42.0905,41.8007,41.8402,97500.0
2011-08-22 10:40:00,63.55,63.65,63.39,63.55,58500.0,41.8534,41.9193,41.748,41.8534,58500.0
2011-08-22 10:50:00,63.54,63.71,63.16,63.22,59400.0,41.8468,41.9588,41.5965,41.6361,59400.0
2011-08-22 11:00:00,63.21,63.29,63.09,63.25,74000.0,41.6295,41.6822,41.5504,41.6558,74000.0
2011-08-22 11:10:00,63.24,63.38,63.05,63.13,79100.0,41.6492,41.7414,41.5241,41.5768,79100.0
2011-08-22 11:20:00,63.1,63.29,62.97,63.27,66800.0,41.557,41.6822,41.4714,41.669,66800.0
2011-08-22 11:30:00,63.26,63.4,62.76,62.8,77000.0,41.6624,41.7546,41.3331,41.3595,77000.0
2011-08-22 11:40:00,62.81,62.83,62.51,62.72,71200.0,41.366,41.3792,41.1685,41.3068,71200.0
2011-08-22 11:50:00,62.71,62.77,62.39,62.76,71400.0,41.3002,41.3397,41.0894,41.3331,71400.0
2011-08-22 12:00:00,62.75,62.83,62.6,62.78,96800.0,41.3265,41.3792,41.2277,41.3463,96800.0
2011-08-22 12:10:00,62.8,63.0,62.68,62.86,43900.0,41.3595,41.4912,41.2804,41.399,43900.0
2011-08-22 12:20:00,62.86,62.97,62.59,62.64,60900.0,41.399,41.4714,41.2211,41.2541,60900.0
2011-08-22 12:30:00,62.63,62.81,62.37,62.52,53900.0,41.2475,41.366,41.0763,41.175,53900.0
2011-08-22 12:40:00,62.52,62.83,62.37,62.75,41800.0,41.175,41.3792,41.0763,41.3265,41800.0
2011-08-22 12:50:00,62.77,63.2,62.7,63.15,37300.0,41.3397,41.6229,41.2936,41.59,37300.0
2011-08-22 13:00:00,63.13,63.39,63.04,63.27,43800.0,41.5768,41.748,41.5175,41.669,43800.0
2011-08-22 13:10:00,63.28,63.39,63.17,63.38,71000.0,41.6756,41.748,41.6031,41.7414,71000.0
2011-08-22 13:20:00,63.4,63.61,63.34,63.41,51200.0,41.7546,41.8929,41.7151,41.7612,51200.0
2011-08-22 13:30:00,63.41,63.56,63.15,63.28,71400.0,41.7612,41.86,41.59,41.6756,71400.0
2011-08-22 13:40:00,63.29,63.43,63.18,63.2,89900.0,41.6822,41.7744,41.6097,41.6229,89900.0
2011-08-22 13:50:00,63.18,63.35,63.03,63.34,61700.0,41.6097,41.7217,41.5109,41.7151,61700.0
2011-08-22 14:00:00,63.34,63.54,63.16,63.44,120600.0,41.7151,41.8468,41.5965,41.7809,120600.0
2011-08-22 14:10:00,63.44,63.73,63.29,63.32,195900.0,41.7809,41.9719,41.6822,41.7019,195900.0
2011-08-22 14:20:00,63.36,63.59,63.32,63.39,74400.0,41.7283,41.8797,41.7019,41.748,74400.0
2011-08-22 14:30:00,63.38,63.41,63.12,63.2,120900.0,41.7414,41.7612,41.5702,41.6229,120900.0
2011-08-22 14:40:00,63.21,63.34,63.16,63.2,138400.0,41.6295,41.7151,41.5965,41.6229,138400.0
2011-08-22 14:50:00,63.2,63.24,62.89,62.9,108100.0,41.6229,41.6492,41.4187,41.4253,108100.0
2011-08-22 15:00:00,62.89,63.21,62.81,63.05,123100.0,41.4187,41.6295,41.366,41.5241,123100.0
2011-08-22 15:10:00,63.06,63.29,63.01,63.2,92700.0,41.5307,41.6822,41.4978,41.6229,92700.0
2011-08-22 15:20:00,63.18,63.32,63.07,63.24,183100.0,41.6097,41.7019,41.5373,41.6492,183100.0
2011-08-22 15:30:00,63.22,63.33,63.16,63.19,125900.0,41.6361,41.7085,41.5965,41.6163,125900.0
2011-08-22 15:40:00,63.2,63.37,63.05,63.06,171100.0,41.6229,41.7348,41.5241,41.5307,171100.0
2011-08-22 15:50:00,63.07,63.09,62.74,62.96,243000.0,41.5373,41.5504,41.3199,41.4648,243000.0
2011-08-23 09:30:00,63.49,63.8,62.91,62.91,90500.0,41.8139,42.018,41.4319,41.4319,90500.0
2011-08-23 09:40:00,62.91,63.18,62.67,62.76,70300.0,41.4319,41.6097,41.2738,41.3331,70300.0
2011-08-23 09:50:00,62.75,63.19,62.66,62.98,98800.0,41.3265,41.6163,41.2672,41.478,98800.0
2011-08-23 10:00:00,62.95,63.95,62.93,63.8,138300.0,41.4582,42.1168,41.4451,42.018,138300.0
2011-08-23 10:10:00,63.87,64.15,63.66,63.78,80100.0,42.0641,42.2485,41.9258,42.0049,80100.0
2011-08-23 10:20:00,63.74,63.87,63.62,63.67,90300.0,41.9785,42.0641,41.8995,41.9324,90300.0
2011-08-23 10:30:00,63.67,63.76,63.48,63.69,38500.0,41.9324,41.9917,41.8073,41.9456,38500.0
2011-08-23 10:40:00,63.74,63.9,63.63,63.75,77300.0,41.9785,42.0839,41.9061,41.9851,77300.0
2011-08-23 10:50:00,63.76,63.83,63.28,63.4,57800.0,41.9917,42.0378,41.6756,41.7546,57800.0
2011-08-23 11:00:00,63.38,63.6,63.33,63.47,47200.0,41.7414,41.8863,41.7085,41.8007,47200.0
2011-08-23 11:10:00,63.45,63.73,63.38,63.6,35700.0,41.7875,41.9719,41.7414,41.8863,35700.0
2011-08-23 11:20:00,63.56,63.65,63.42,63.62,36800.0,41.86,41.9193,41.7678,41.8995,36800.0
2011-08-23 11:30:00,63.66,64.09,63.63,64.03,52500.0,41.9258,42.209,41.9061,42.1695,52500.0
2011-08-23 11:40:00,64.05,64.24,63.91,64.17,49700.0,42.1827,42.3078,42.0905,42.2617,49700.0
2011-08-23 11:50:00,64.2,64.74,64.2,64.73,96500.0,42.2815,42.6371,42.2815,42.6305,96500.0
2011-08-23 12:00:00,64.73,64.78,64.53,64.6,96200.0,42.6305,42.6635,42.4988,42.5449,96200.0
2011-08-23 12:10:00,64.62,64.65,64.42,64.42,67000.0,42.5581,42.5778,42.4264,42.4264,67000.0
2011-08-23 12:20:00,64.44,64.47,64.22,64.22,53200.0,42.4395,42.4593,42.2946,42.2946,53200.0
2011-08-23 12:30:00,64.24,64.33,64.2,64.27,63700.0,42.3078,42.3671,42.2815,42.3276,63700.0
2011-08-23 12:40:00,64.26,64.5,64.26,64.31,95500.0,42.321,42.4791,42.321,42.3539,95500.0
2011-08-23 12:50:00,64.31,64.57,64.3,64.42,36200.0,42.3539,42.5252,42.3473,42.4264,36200.0
2011-08-23 13:00:00,64.45,64.59,64.38,64.38,72200.0,42.4461,42.5383,42.4,42.4,72200.0
2011-08-23 13:10:00,64.38,64.38,64.17,64.21,95500.0,42.4,42.4,42.2617,42.2881,95500.0
2011-08-23 13:20:00,64.19,64.29,64.1,64.19,56600.0,42.2749,42.3408,42.2156,42.2749,56600.0
2011-08-23 13:30:00,64.19,64.21,64.02,64.1,61000.0,42.2749,42.2881,42.1629,42.2156,61000.0
2011-08-23 13:40:00,64.11,64.16,63.98,64.07,43800.0,42.2222,42.2551,42.1366,42.1959,43800.0
2011-08-23 13:50:00,64.08,64.09,63.55,63.81,74900.0,42.2024,42.209,41.8534,42.0246,74900.0
2011-08-23 14:00:00,63.81,63.87,63.61,63.72,64800.0,42.0246,42.0641,41.8929,41.9654,64800.0
2011-08-23 14:10:00,63.74,63.9,63.55,63.87,68600.0,41.9785,42.0839,41.8534,42.0641,68600.0
2011-08-23 14:20:00,63.87,64.03,63.59,64.0,67100.0,42.0641,42.1695,41.8797,42.1498,67100.0
2011-08-23 14:30:00,63.99,64.14,63.87,63.92,94100.0,42.1432,42.242,42.0641,42.0971,94100.0
2011-08-23 14:40:00,63.92,64.07,63.88,64.05,66600.0,42.0971,42.1959,42.0707,42.1827,66600.0
2011-08-23 14:50:00,64.07,64.13,63.99,64.04,119900.0,42.1959,42.2354,42.1432,42.1761,119900.0
2011-08-23 15:00:00,64.06,64.56,64.05,64.5,148300.0,42.1893,42.5186,42.1827,42.4791,148300.0
2011-08-23 15:10:00,64.51,64.61,64.31,64.32,231800.0,42.4856,42.5515,42.3539,42.3605,231800.0
2011-08-23 15:20:00,64.32,64.38,63.98,63.99,152300.0,42.3605,42.4,42.1366,42.1432,152300.0
2011-08-23 15:30:00,64.0,64.29,63.98,64.28,103800.0,42.1498,42.3408,42.1366,42.3342,103800.0
2011-08-23 15:40:00,64.28,64.38,64.19,64.26,194100.0,42.3342,42.4,42.2749,42.321,194100.0
2011-08-23 15:50:00,64.28,64.77,64.23,64.66,381200.0,42.3342,42.6569,42.3012,42.5844,381200.0
2011-08-24 09:30:00,64.3,64.53,63.76,63.88,97200.0,42.3473,42.4988,41.9917,42.0707,97200.0
2011-08-24 09:40:00,63.9,64.34,63.84,64.24,51000.0,42.0839,42.3737,42.0444,42.3078,51000.0
2011-08-24 09:50:00,64.25,64.56,64.06,64.55,70800.0,42.3144,42.5186,42.1893,42.512,70800.0
2011-08-24 10:00:00,64.5,64.8,64.47,64.58,232800.0,42.4791,42.6766,42.4593,42.5317,232800.0
2011-08-24 10:10:00,64.59,64.76,64.4,64.49,114600.0,42.5383,42.6503,42.4132,42.4725,114600.0
2011-08-24 10:20:00,64.43,64.6,64.32,64.46,54600.0,42.433,42.5449,42.3605,42.4527,54600.0
2011-08-24 10:30:00,64.47,64.61,64.14,64.47,76200.0,42.4593,42.5515,42.242,42.4593,76200.0
2011-08-24 10:40:00,64.48,64.61,64.36,64.38,41100.0,42.4659,42.5515,42.3869,42.4,41100.0
2011-08-24 10:50:00,64.36,64.58,64.09,64.13,29300.0,42.3869,42.5317,42.209,42.2354,29300.0
2011-08-24 11:00:00,64.12,64.26,64.01,64.24,24600.0,42.2288,42.321,42.1563,42.3078,24600.0
2011-08-24 11:10:00,64.28,64.46,64.2,64.29,31900.0,42.3342,42.4527,42.2815,42.3408,31900.0
2011-08-24 11:20:00,64.25,64.6,64.23,64.44,27700.0,42.3144,42.5449,42.3012,42.4395,27700.0
2011-08-24 11:30:00,64.46,64.54,64.27,64.51,32500.0,42.4527,42.5054,42.3276,42.4856,32500.0
2011-08-24 11:40:00,64.48,64.5,64.2,64.3,44100.0,42.4659,42.4791,42.2815,42.3473,44100.0
2011-08-24 11:50:00,64.33,64.41,64.16,64.23,57200.0,42.3671,42.4198,42.2551,42.3012,57200.0
2011-08-24 12:00:00,64.21,64.21,64.0,64.01,29100.0,42.2881,42.2881,42.1498,42.1563,29100.0
2011-08-24 12:10:00,64.02,64.05,63.87,63.93,33700.0,42.1629,42.1827,42.0641,42.1037,33700.0
2011-08-24 12:20:00,63.93,64.23,63.92,64.05,18800.0,42.1037,42.3012,42.0971,42.1827,18800.0
2011-08-24 12:30:00,64.08,64.13,63.93,64.03,28000.0,42.2024,42.2354,42.1037,42.1695,28000.0
2011-08-24 12:40:00,64.04,64.16,63.9,64.04,51300.0,42.1761,42.2551,42.0839,42.1761,51300.0
2011-08-24 12:50:00,64.03,64.36,64.02,64.32,43900.0,42.1695,42.3869,42.1629,42.3605,43900.0
2011-08-24 13:00:00,64.32,64.42,64.17,64.17,37700.0,42.3605,42.4264,42.2617,42.2617,37700.0
2011-08-24 13:10:00,64.16,64.51,64.16,64.48,43100.0,42.2551,42.4856,42.2551,42.4659,43100.0
2011-08-24 13:20:00,64.47,64.54,64.42,64.5,109600.0,42.4593,42.5054,42.4264,42.4791,109600.0
2011-08-24 13:30:00,64.5,64.51,64.33,64.41,51800.0,42.4791,42.4856,42.3671,42.4198,51800.0
2011-08-24 13:40:00,64.4,64.51,64.35,64.5,58200.0,42.4132,42.4856,42.3803,42.4791,58200.0
2011-08-24 13:50:00,64.49,64.58,64.35,64.56,56700.0,42.4725,42.5317,42.3803,42.5186,56700.0
2011-08-24 14:00:00,64.58,64.59,64.39,64.49,75300.0,42.5317,42.5383,42.4066,42.4725,75300.0
2011-08-24 14:10:00,64.49,64.53,64.33,64.38,86100.0,42.4725,42.4988,42.3671,42.4,86100.0
2011-08-24 14:20:00,64.37,64.5,64.28,64.48,127200.0,42.3934,42.4791,42.3342,42.4659,127200.0
2011-08-24 14:30:00,64.45,64.53,64.4,64.5,115900.0,42.4461,42.4988,42.4132,42.4791,115900.0
2011-08-24 14:40:00,64.49,64.56,64.47,64.51,99200.0,42.4725,42.5186,42.4593,42.4856,99200.0
2011-08-24 14:50:00,64.5,64.55,64.46,64.53,148800.0,42.4791,42.512,42.4527,42.4988,148800.0
2011-08-24 15:00:00,64.53,64.53,64.42,64.45,82100.0,42.4988,42.4988,42.4264,42.4461,82100.0
2011-08-24 15:10:00,64.43,64.55,64.42,64.5,183200.0,42.433,42.512,42.4264,42.4791,183200.0
2011-08-24 15:20:00,64.5,64.55,64.48,64.52,205600.0,42.4791,42.512,42.4659,42.4922,205600.0
2011-08-24 15:30:00,64.53,64.61,64.51,64.59,279400.0,42.4988,42.5515,42.4856,42.5383,279400.0
2011-08-24 15:40:00,64.6,64.72,64.54,64.66,258700.0,42.5449,42.6239,42.5054,42.5844,258700.0
2011-08-24 15:50:00,64.66,64.88,64.66,64.82,238900.0,42.5844,42.7293,42.5844,42.6898,238900.0
2011-08-25 09:30:00,64.74,65.55,64.64,64.91,183800.0,42.6371,43.1706,42.5713,42.7491,183800.0
2011-08-25 09:40:00,64.87,65.13,64.5,64.79,95800.0,42.7227,42.894,42.4791,42.67,95800.0
2011-08-25 09:50:00,64.8,64.83,64.37,64.62,63900.0,42.6766,42.6964,42.3934,42.5581,63900.0
2011-08-25 10:00:00,64.64,64.65,64.24,64.59,66400.0,42.5713,42.5778,42.3078,42.5383,66400.0
2011-08-25 10:10:00,64.62,64.65,64.4,64.4,46400.0,42.5581,42.5778,42.4132,42.4132,46400.0
2011-08-25 10:20:00,64.35,64.36,63.69,63.82,133400.0,42.3803,42.3869,41.9456,42.0312,133400.0
2011-08-25 10:30:00,63.86,63.97,63.56,63.59,55000.0,42.0576,42.13,41.86,41.8797,55000.0
2011-08-25 10:40:00,63.6,63.7,63.29,63.35,44400.0,41.8863,41.9522,41.6822,41.7217,44400.0
2011-08-25 10:50:00,63.39,63.84,63.31,63.81,65200.0,41.748,42.0444,41.6953,42.0246,65200.0
2011-08-25 11:00:00,63.8,63.94,63.38,63.38,71200.0,42.018,42.1102,41.7414,41.7414,71200.0
2011-08-25 11:10:00,63.37,63.59,63.29,63.56,75900.0,41.7348,41.8797,41.6822,41.86,75900.0
2011-08-25 11:20:00,63.56,63.72,63.49,63.65,108800.0,41.86,41.9654,41.8139,41.9193,108800.0
2011-08-25 11:30:00,63.64,63.69,63.52,63.64,128700.0,41.9127,41.9456,41.8336,41.9127,128700.0
2011-08-25 11:40:00,63.64,63.71,63.57,63.68,41400.0,41.9127,41.9588,41.8666,41.939,41400.0
2011-08-25 11:50:00,63.66,64.04,63.65,63.99,61100.0,41.9258,42.1761,41.9193,42.1432,61100.0
2011-08-25 12:00:00,63.99,64.16,63.97,64.0,45200.0,42.1432,42.2551,42.13,42.1498,45200.0
2011-08-25 12:10:00,64.02,64.12,63.91,63.91,42900.0,42.1629,42.2288,42.0905,42.0905,42900.0
2011-08-25 12:20:00,63.9,63.91,63.71,63.86,19500.0,42.0839,42.0905,41.9588,42.0576,19500.0
2011-08-25 12:30:00,63.86,63.87,63.39,63.41,62600.0,42.0576,42.0641,41.748,41.7612,62600.0
2011-08-25 12:40:00,63.42,63.52,63.32,63.46,36200.0,41.7678,41.8336,41.7019,41.7941,36200.0
2011-08-25 12:50:00,63.45,63.49,63.29,63.49,75100.0,41.7875,41.8139,41.6822,41.8139,75100.0
2011-08-25 13:00:00,63.49,63.85,63.48,63.76,38900.0,41.8139,42.051,41.8073,41.9917,38900.0
2011-08-25 13:10:00,63.74,63.84,63.68,63.8,20800.0,41.9785,42.0444,41.939,42.018,20800.0
2011-08-25 13:20:00,63.82,64.06,63.82,63.99,23700.0,42.0312,42.1893,42.0312,42.1432,23700.0
2011-08-25 13:30:00,64.04,64.09,63.86,64.08,39900.0,42.1761,42.209,42.0576,42.2024,39900.0
2011-08-25 13:40:00,64.09,64.1,63.76,63.79,82200.0,42.209,42.2156,41.9917,42.0115,82200.0
2011-08-25 13:50:00,63.79,64.0,63.76,64.0,30100.0,42.0115,42.1498,41.9917,42.1498,30100.0
2011-08-25 14:00:00,64.01,64.07,63.85,63.93,58000.0,42.1563,42.1959,42.051,42.1037,58000.0
2011-08-25 14:10:00,63.92,64.22,63.92,64.21,83800.0,42.0971,42.2946,42.0971,42.2881,83800.0
2011-08-25 14:20:00,64.21,64.22,64.02,64.16,105200.0,42.2881,42.2946,42.1629,42.2551,105200.0
2011-08-25 14:30:00,64.15,64.28,64.1,64.24,66400.0,42.2485,42.3342,42.2156,42.3078,66400.0
2011-08-25 14:40:00,64.24,64.28,64.05,64.06,67400.0,42.3078,42.3342,42.1827,42.1893,67400.0
2011-08-25 14:50:00,64.09,64.14,63.95,63.96,53800.0,42.209,42.242,42.1168,42.1234,53800.0
2011-08-25 15:00:00,63.95,64.01,63.82,63.99,61800.0,42.1168,42.1563,42.0312,42.1432,61800.0
2011-08-25 15:10:00,63.99,64.1,63.88,64.08,69200.0,42.1432,42.2156,42.0707,42.2024,69200.0
2011-08-25 15:20:00,64.11,64.17,63.89,63.9,77900.0,42.2222,42.2617,42.0773,42.0839,77900.0
2011-08-25 15:30:00,63.89,63.94,63.62,63.65,123200.0,42.0773,42.1102,41.8995,41.9193,123200.0
2011-08-25 15:40:00,63.65,63.67,63.2,63.31,170400.0,41.9193,41.9324,41.6229,41.6953,170400.0
2011-08-25 15:50:00,63.34,63.48,63.15,63.41,233200.0,41.7151,41.8073,41.59,41.7612,233200.0
2011-08-26 09:30:00,63.13,63.19,62.06,62.28,212400.0,41.5768,41.6163,40.8721,41.017,212400.0
2011-08-26 09:40:00,62.23,62.6,62.09,62.16,89700.0,40.9841,41.2277,40.8919,40.938,89700.0
2011-08-26 09:50:00,62.16,62.23,61.76,61.9,133800.0,40.938,40.9841,40.6745,40.7667,133800.0
2011-08-26 10:00:00,61.91,61.96,61.18,61.65,181100.0,40.7733,40.8062,40.2925,40.6021,181100.0
2011-08-26 10:10:00,61.6,62.01,61.41,61.97,131800.0,40.5691,40.8392,40.444,40.8128,131800.0
2011-08-26 10:20:00,61.94,62.82,61.9,62.47,80000.0,40.7931,41.3726,40.7667,41.1421,80000.0
2011-08-26 10:30:00,62.47,62.58,62.16,62.45,75400.0,41.1421,41.2146,40.938,41.1289,75400.0
2011-08-26 10:40:00,62.45,63.32,62.3,63.16,66500.0,41.1289,41.7019,41.0302,41.5965,66500.0
2011-08-26 10:50:00,63.11,63.16,62.68,62.86,67200.0,41.5636,41.5965,41.2804,41.399,67200.0
2011-08-26 11:00:00,62.84,63.23,62.61,63.09,73100.0,41.3858,41.6426,41.2343,41.5504,73100.0
2011-08-26 11:10:00,63.08,63.62,63.0,63.44,53700.0,41.5439,41.8995,41.4912,41.7809,53700.0
2011-08-26 11:20:00,63.48,63.65,63.27,63.51,66100.0,41.8073,41.9193,41.669,41.8271,66100.0
2011-08-26 11:30:00,63.5,63.84,63.45,63.56,68200.0,41.8205,42.0444,41.7875,41.86,68200.0
2011-08-26 11:40:00,63.56,63.8,63.5,63.72,23600.0,41.86,42.018,41.8205,41.9654,23600.0
2011-08-26 11:50:00,63.71,63.93,63.65,63.84,26400.0,41.9588,42.1037,41.9193,42.0444,26400.0
2011-08-26 12:00:00,63.85,64.3,63.85,64.28,51200.0,42.051,42.3473,42.051,42.3342,51200.0
2011-08-26 12:10:00,64.33,64.45,64.1,64.16,55300.0,42.3671,42.4461,42.2156,42.2551,55300.0
2011-08-26 12:20:00,64.19,64.26,63.9,64.19,50000.0,42.2749,42.321,42.0839,42.2749,50000.0
2011-08-26 12:30:00,64.19,64.23,63.97,64.1,40800.0,42.2749,42.3012,42.13,42.2156,40800.0
2011-08-26 12:40:00,64.08,64.2,63.95,63.97,24800.0,42.2024,42.2815,42.1168,42.13,24800.0
2011-08-26 12:50:00,63.96,64.04,63.87,63.93,28100.0,42.1234,42.1761,42.0641,42.1037,28100.0
2011-08-26 13:00:00,63.94,64.1,63.83,64.0,23300.0,42.1102,42.2156,42.0378,42.1498,23300.0
2011-08-26 13:10:00,64.0,64.16,63.99,64.13,32900.0,42.1498,42.2551,42.1432,42.2354,32900.0
2011-08-26 13:20:00,64.12,64.39,64.07,64.38,35900.0,42.2288,42.4066,42.1959,42.4,35900.0
2011-08-26 13:30:00,64.37,64.42,64.28,64.31,18500.0,42.3934,42.4264,42.3342,42.3539,18500.0
2011-08-26 13:40:00,64.3,64.5,64.3,64.41,52400.0,42.3473,42.4791,42.3473,42.4198,52400.0
2011-08-26 13:50:00,64.4,64.4,64.17,64.23,25100.0,42.4132,42.4132,42.2617,42.3012,25100.0
2011-08-26 14:00:00,64.31,64.35,64.02,64.07,50000.0,42.3539,42.3803,42.1629,42.1959,50000.0
2011-08-26 14:10:00,64.06,64.08,63.87,63.97,38600.0,42.1893,42.2024,42.0641,42.13,38600.0
2011-08-26 14:20:00,63.99,64.09,63.81,63.85,31700.0,42.1432,42.209,42.0246,42.051,31700.0
2011-08-26 14:30:00,63.86,63.95,63.78,63.86,33000.0,42.0576,42.1168,42.0049,42.0576,33000.0
2011-08-26 14:40:00,63.87,64.13,63.87,64.07,41400.0,42.0641,42.2354,42.0641,42.1959,41400.0
2011-08-26 14:50:00,64.07,64.13,64.02,64.1,26400.0,42.1959,42.2354,42.1629,42.2156,26400.0
2011-08-26 15:00:00,64.1,64.1,63.86,63.9,50400.0,42.2156,42.2156,42.0576,42.0839,50400.0
2011-08-26 15:10:00,63.89,64.0,63.81,63.87,106200.0,42.0773,42.1498,42.0246,42.0641,106200.0
2011-08-26 15:20:00,63.91,64.07,63.82,64.04,115800.0,42.0905,42.1959,42.0312,42.1761,115800.0
2011-08-26 15:30:00,64.06,64.23,64.0,64.2,79200.0,42.1893,42.3012,42.1498,42.2815,79200.0
2011-08-26 15:40:00,64.2,64.38,64.2,64.29,95400.0,42.2815,42.4,42.2815,42.3408,95400.0
2011-08-26 15:50:00,64.29,64.4,64.21,64.37,121300.0,42.3408,42.4132,42.2881,42.3934,121300.0
2011-08-29 09:30:00,65.19,65.66,65.13,65.32,99100.0,42.9335,43.243,42.894,43.0191,99100.0
2011-08-29 09:40:00,65.32,65.32,64.84,65.04,82000.0,43.0191,43.0191,42.703,42.8347,82000.0
2011-08-29 09:50:00,65.04,65.11,64.93,65.05,104800.0,42.8347,42.8808,42.7622,42.8413,104800.0
2011-08-29 10:00:00,65.05,65.15,64.96,65.15,86900.0,42.8413,42.9071,42.782,42.9071,86900.0
2011-08-29 10:10:00,65.15,65.22,65.01,65.1,62000.0,42.9071,42.9532,42.8149,42.8742,62000.0
2011-08-29 10:20:00,65.06,65.14,64.98,65.0,61900.0,42.8479,42.9006,42.7952,42.8083,61900.0
2011-08-29 10:30:00,64.98,65.03,64.9,65.0,49100.0,42.7952,42.8281,42.7425,42.8083,49100.0
2011-08-29 10:40:00,65.0,65.04,64.78,64.78,54800.0,42.8083,42.8347,42.6635,42.6635,54800.0
2011-08-29 10:50:00,64.82,64.86,64.64,64.66,44600.0,42.6898,42.7161,42.5713,42.5844,44600.0
2011-08-29 11:00:00,64.66,64.88,64.59,64.61,79300.0,42.5844,42.7293,42.5383,42.5515,79300.0
2011-08-29 11:10:00,64.64,64.77,64.61,64.75,38600.0,42.5713,42.6569,42.5515,42.6437,38600.0
2011-08-29 11:20:00,64.77,64.93,64.73,64.88,40600.0,42.6569,42.7622,42.6305,42.7293,40600.0
2011-08-29 11:30:00,64.91,65.01,64.8,64.95,46200.0,42.7491,42.8149,42.6766,42.7754,46200.0
2011-08-29 11:40:00,64.95,65.0,64.93,65.0,31900.0,42.7754,42.8083,42.7622,42.8083,31900.0
2011-08-29 11:50:00,65.01,65.01,64.91,64.96,26100.0,42.8149,42.8149,42.7491,42.782,26100.0
2011-08-29 12:00:00,64.95,65.21,64.95,65.17,29700.0,42.7754,42.9467,42.7754,42.9203,29700.0
2011-08-29 12:10:00,65.18,65.19,65.08,65.1,12100.0,42.9269,42.9335,42.861,42.8742,12100.0
2011-08-29 12:20:00,65.09,65.11,64.95,65.0,17100.0,42.8676,42.8808,42.7754,42.8083,17100.0
2011-08-29 12:30:00,65.0,65.0,64.87,64.89,36200.0,42.8083,42.8083,42.7227,42.7359,36200.0
2011-08-29 12:40:00,64.88,65.0,64.87,64.92,33600.0,42.7293,42.8083,42.7227,42.7557,33600.0
2011-08-29 12:50:00,64.95,65.12,64.95,65.08,25900.0,42.7754,42.8874,42.7754,42.861,25900.0
2011-08-29 13:00:00,65.07,65.34,65.07,65.34,239800.0,42.8545,43.0323,42.8545,43.0323,239800.0
2011-08-29 13:10:00,65.33,65.46,65.33,65.42,145400.0,43.0257,43.1113,43.0257,43.085,145400.0
2011-08-29 13:20:00,65.41,65.56,65.37,65.52,35000.0,43.0784,43.1772,43.052,43.1508,35000.0
2011-08-29 13:30:00,65.54,65.6,65.5,65.58,95000.0,43.164,43.2035,43.1376,43.1903,95000.0
2011-08-29 13:40:00,65.58,65.6,65.33,65.38,41700.0,43.1903,43.2035,43.0257,43.0586,41700.0
2011-08-29 13:50:00,65.39,65.52,65.37,65.47,30100.0,43.0652,43.1508,43.052,43.1179,30100.0
2011-08-29 14:00:00,65.48,65.54,65.47,65.51,37100.0,43.1245,43.164,43.1179,43.1442,37100.0
2011-08-29 14:10:00,65.52,65.64,65.52,65.6,28500.0,43.1508,43.2298,43.1508,43.2035,28500.0
2011-08-29 14:20:00,65.61,65.78,65.61,65.76,57700.0,43.2101,43.322,43.2101,43.3089,57700.0
2011-08-29 14:30:00,65.77,65.77,65.71,65.75,47700.0,43.3155,43.3155,43.2759,43.3023,47700.0
2011-08-29 14:40:00,65.76,65.78,65.71,65.77,58100.0,43.3089,43.322,43.2759,43.3155,58100.0
2011-08-29 14:50:00,65.77,65.78,65.6,65.69,22300.0,43.3155,43.322,43.2035,43.2628,22300.0
2011-08-29 15:00:00,65.7,65.75,65.65,65.65,42300.0,43.2694,43.3023,43.2364,43.2364,42300.0
2011-08-29 15:10:00,65.64,65.78,65.59,65.73,104900.0,43.2298,43.322,43.1969,43.2891,104900.0
2011-08-29 15:20:00,65.74,65.89,65.72,65.8,96200.0,43.2957,43.3945,43.2825,43.3352,96200.0
2011-08-29 15:30:00,65.81,65.93,65.73,65.92,204800.0,43.3418,43.4208,43.2891,43.4143,204800.0
2011-08-29 15:40:00,65.93,66.08,65.93,66.03,302200.0,43.4208,43.5196,43.4208,43.4867,302200.0
2011-08-29 15:50:00,66.03,66.08,65.92,66.02,290200.0,43.4867,43.5196,43.4143,43.4801,290200.0
2011-08-30 09:30:00,65.53,66.23,65.43,66.1,100600.0,43.1574,43.6184,43.0915,43.5328,100600.0
2011-08-30 09:40:00,66.11,66.47,65.94,66.42,124200.0,43.5394,43.7765,43.4274,43.7435,124200.0
2011-08-30 09:50:00,66.4,66.48,66.23,66.26,98500.0,43.7304,43.7831,43.6184,43.6382,98500.0
2011-08-30 10:00:00,66.26,66.27,65.62,65.85,257500.0,43.6382,43.6448,43.2167,43.3682,257500.0
2011-08-30 10:10:00,65.83,66.06,65.76,65.94,92500.0,43.355,43.5065,43.3089,43.4274,92500.0
2011-08-30 10:20:00,65.93,66.41,65.92,66.4,135200.0,43.4208,43.737,43.4143,43.7304,135200.0
2011-08-30 10:30:00,66.4,66.64,66.31,66.6,153500.0,43.7304,43.8884,43.6711,43.8621,153500.0
2011-08-30 10:40:00,66.59,66.73,66.42,66.45,151900.0,43.8555,43.9477,43.7435,43.7633,151900.0
2011-08-30 10:50:00,66.44,66.78,66.44,66.64,111900.0,43.7567,43.9806,43.7567,43.8884,111900.0
2011-08-30 11:00:00,66.62,66.76,66.48,66.74,86400.0,43.8753,43.9675,43.7831,43.9543,86400.0
2011-08-30 11:10:00,66.75,67.0,66.66,66.76,109000.0,43.9609,44.1255,43.9016,43.9675,109000.0
2011-08-30 11:20:00,66.75,67.3,66.74,67.23,119600.0,43.9609,44.3231,43.9543,44.277,119600.0
2011-08-30 11:30:00,67.2,67.39,67.07,67.28,135600.0,44.2572,44.3824,44.1716,44.3099,135600.0
2011-08-30 11:40:00,67.27,67.37,67.16,67.17,143700.0,44.3033,44.3692,44.2309,44.2375,143700.0
2011-08-30 11:50:00,67.15,67.19,67.08,67.14,94500.0,44.2243,44.2507,44.1782,44.2177,94500.0
2011-08-30 12:00:00,67.14,67.26,67.12,67.15,67400.0,44.2177,44.2968,44.2046,44.2243,67400.0
2011-08-30 12:10:00,67.14,67.31,67.14,67.17,101300.0,44.2177,44.3297,44.2177,44.2375,101300.0
2011-08-30 12:20:00,67.17,67.2,67.11,67.15,125700.0,44.2375,44.2572,44.198,44.2243,125700.0
2011-08-30 12:30:00,67.15,67.25,67.08,67.18,54700.0,44.2243,44.2902,44.1782,44.2441,54700.0
2011-08-30 12:40:00,67.16,67.18,66.94,66.96,79000.0,44.2309,44.2441,44.086,44.0992,79000.0
2011-08-30 12:50:00,66.96,66.96,66.75,66.81,32700.0,44.0992,44.0992,43.9609,44.0004,32700.0
2011-08-30 13:00:00,66.82,67.0,66.72,66.95,89700.0,44.007,44.1255,43.9411,44.0926,89700.0
2011-08-30 13:10:00,66.94,67.02,66.87,67.02,61400.0,44.086,44.1387,44.0399,44.1387,61400.0
2011-08-30 13:20:00,67.01,67.15,67.01,67.06,54600.0,44.1321,44.2243,44.1321,44.165,54600.0
2011-08-30 13:30:00,67.05,67.06,66.77,66.78,53300.0,44.1585,44.165,43.9741,43.9806,53300.0
2011-08-30 13:40:00,66.79,67.0,66.77,66.95,39600.0,43.9872,44.1255,43.9741,44.0926,39600.0
2011-08-30 13:50:00,66.92,66.96,66.77,66.84,41900.0,44.0728,44.0992,43.9741,44.0202,41900.0
2011-08-30 14:00:00,66.84,67.06,66.73,67.01,116200.0,44.0202,44.165,43.9477,44.1321,116200.0
2011-08-30 14:10:00,67.02,67.27,66.89,67.19,60100.0,44.1387,44.3033,44.0531,44.2507,60100.0
2011-08-30 14:20:00,67.19,67.36,67.14,67.3,102100.0,44.2507,44.3626,44.2177,44.3231,102100.0
2011-08-30 14:30:00,67.3,67.34,67.18,67.29,121700.0,44.3231,44.3495,44.2441,44.3165,121700.0
2011-08-30 14:40:00,67.3,67.35,67.19,67.22,93500.0,44.3231,44.356,44.2507,44.2704,93500.0
2011-08-30 14:50:00,67.21,67.36,67.03,67.33,106200.0,44.2638,44.3626,44.1453,44.3429,106200.0
2011-08-30 15:00:00,67.31,67.38,67.19,67.38,94500.0,44.3297,44.3758,44.2507,44.3758,94500.0
2011-08-30 15:10:00,67.36,67.37,67.26,67.34,127500.0,44.3626,44.3692,44.2968,44.3495,127500.0
2011-08-30 15:20:00,67.33,67.35,67.25,67.3,128800.0,44.3429,44.356,44.2902,44.3231,128800.0
2011-08-30 15:30:00,67.3,67.61,67.29,67.55,123400.0,44.3231,44.5273,44.3165,44.4878,123400.0
2011-08-30 15:40:00,67.56,67.62,67.51,67.55,175100.0,44.4943,44.5339,44.4614,44.4878,175100.0
2011-08-30 15:50:00,67.55,67.57,67.17,67.18,295800.0,44.4878,44.5009,44.2375,44.2441,295800.0
2011-08-31 09:30:00,67.82,67.9,67.36,67.49,171800.0,44.6656,44.7183,44.3626,44.4482,171800.0
2011-08-31 09:40:00,67.5,67.97,67.38,67.91,107500.0,44.4548,44.7644,44.3758,44.7248,107500.0
2011-08-31 09:50:00,67.91,68.13,67.85,67.86,96500.0,44.7248,44.8697,44.6853,44.6919,96500.0
2011-08-31 10:00:00,67.89,68.03,67.79,67.79,71900.0,44.7117,44.8039,44.6458,44.6458,71900.0
2011-08-31 10:10:00,67.81,67.94,67.66,67.9,85400.0,44.659,44.7446,44.5602,44.7183,85400.0
2011-08-31 10:20:00,67.91,68.16,67.89,68.13,94800.0,44.7248,44.8895,44.7117,44.8697,94800.0
2011-08-31 10:30:00,68.1,68.34,67.97,68.14,149300.0,44.85,45.008,44.7644,44.8763,149300.0
2011-08-31 10:40:00,68.14,68.15,67.78,67.84,57500.0,44.8763,44.8829,44.6392,44.6787,57500.0
2011-08-31 10:50:00,67.84,67.93,67.63,67.66,83500.0,44.6787,44.738,44.5404,44.5602,83500.0
2011-08-31 11:00:00,67.66,68.01,67.62,67.94,55100.0,44.5602,44.7907,44.5339,44.7446,55100.0
2011-08-31 11:10:00,67.95,68.22,67.93,68.03,95000.0,44.7512,44.929,44.738,44.8039,95000.0
2011-08-31 11:20:00,68.02,68.02,67.84,67.89,117100.0,44.7973,44.7973,44.6787,44.7117,117100.0
2011-08-31 11:30:00,67.89,67.94,67.8,67.9,92100.0,44.7117,44.7446,44.6524,44.7183,92100.0
2011-08-31 11:40:00,67.91,68.15,67.91,68.02,55500.0,44.7248,44.8829,44.7248,44.7973,55500.0
2011-08-31 11:50:00,68.03,68.09,67.87,67.91,94100.0,44.8039,44.8434,44.6985,44.7248,94100.0
2011-08-31 12:00:00,67.89,68.09,67.86,68.05,63500.0,44.7117,44.8434,44.6919,44.817,63500.0
2011-08-31 12:10:00,68.05,68.25,68.05,68.12,67600.0,44.817,44.9488,44.817,44.8632,67600.0
2011-08-31 12:20:00,68.13,68.25,68.11,68.13,67300.0,44.8697,44.9488,44.8566,44.8697,67300.0
2011-08-31 12:30:00,68.13,68.29,68.02,68.04,77100.0,44.8697,44.9751,44.7973,44.8105,77100.0
2011-08-31 12:40:00,68.05,68.14,67.95,68.0,38300.0,44.817,44.8763,44.7512,44.7841,38300.0
2011-08-31 12:50:00,68.02,68.16,68.0,68.14,43700.0,44.7973,44.8895,44.7841,44.8763,43700.0
2011-08-31 13:00:00,68.14,68.22,67.88,67.88,46000.0,44.8763,44.929,44.7051,44.7051,46000.0
2011-08-31 13:10:00,67.88,68.12,67.88,68.06,67700.0,44.7051,44.8632,44.7051,44.8236,67700.0
2011-08-31 13:20:00,68.06,68.2,68.04,68.2,56000.0,44.8236,44.9158,44.8105,44.9158,56000.0
2011-08-31 13:30:00,68.2,68.27,68.12,68.21,72300.0,44.9158,44.9619,44.8632,44.9224,72300.0
2011-08-31 13:40:00,68.22,68.27,68.11,68.12,68700.0,44.929,44.9619,44.8566,44.8632,68700.0
2011-08-31 13:50:00,68.12,68.15,67.95,68.03,57200.0,44.8632,44.8829,44.7512,44.8039,57200.0
2011-08-31 14:00:00,68.02,68.11,67.89,67.9,61700.0,44.7973,44.8566,44.7117,44.7183,61700.0
2011-08-31 14:10:00,67.9,67.96,67.78,67.96,62700.0,44.7183,44.7578,44.6392,44.7578,62700.0
2011-08-31 14:20:00,67.95,68.11,67.93,68.03,42700.0,44.7512,44.8566,44.738,44.8039,42700.0
2011-08-31 14:30:00,68.03,68.05,67.76,67.85,74600.0,44.8039,44.817,44.6261,44.6853,74600.0
2011-08-31 14:40:00,67.85,67.86,67.51,67.54,148900.0,44.6853,44.6919,44.4614,44.4812,148900.0
2011-08-31 14:50:00,67.55,67.56,67.26,67.43,132300.0,44.4878,44.4943,44.2968,44.4087,132300.0
2011-08-31 15:00:00,67.42,67.72,67.36,67.68,119100.0,44.4021,44.5997,44.3626,44.5734,119100.0
2011-08-31 15:10:00,67.68,67.68,67.2,67.25,116400.0,44.5734,44.5734,44.2572,44.2902,116400.0
2011-08-31 15:20:00,67.28,67.44,67.2,67.4,132100.0,44.3099,44.4153,44.2572,44.389,132100.0
2011-08-31 15:30:00,67.41,67.62,67.3,67.6,82400.0,44.3956,44.5339,44.3231,44.5207,82400.0
2011-08-31 15:40:00,67.6,68.09,67.6,68.06,151100.0,44.5207,44.8434,44.5207,44.8236,151100.0
2011-08-31 15:50:00,68.07,68.09,67.63,67.79,368600.0,44.8302,44.8434,44.5404,44.6458,368600.0
2011-09-01 09:30:00,68.39,68.49,67.78,68.04,113500.0,45.041,45.1068,44.6392,44.8105,113500.0
2011-09-01 09:40:00,68.1,68.11,67.63,67.73,72200.0,44.85,44.8566,44.5404,44.6063,72200.0
2011-09-01 09:50:00,67.68,67.68,67.33,67.49,91700.0,44.5734,44.5734,44.3429,44.4482,91700.0
2011-09-01 10:00:00,67.48,68.51,67.39,68.36,179500.0,44.4417,45.12,44.3824,45.0212,179500.0
2011-09-01 10:10:00,68.37,68.46,67.69,67.84,142900.0,45.0278,45.0871,44.58,44.6787,142900.0
2011-09-01 10:20:00,67.9,68.04,67.78,67.86,43300.0,44.7183,44.8105,44.6392,44.6919,43300.0
2011-09-01 10:30:00,67.85,67.91,67.41,67.59,63800.0,44.6853,44.7248,44.3956,44.5141,63800.0
2011-09-01 10:40:00,67.59,67.89,67.54,67.6,58400.0,44.5141,44.7117,44.4812,44.5207,58400.0
2011-09-01 10:50:00,67.61,67.78,67.31,67.35,63600.0,44.5273,44.6392,44.3297,44.356,63600.0
2011-09-01 11:00:00,67.38,67.38,66.9,66.93,117500.0,44.3758,44.3758,44.0597,44.0794,117500.0
2011-09-01 11:10:00,66.91,67.12,66.84,67.08,75100.0,44.0663,44.2046,44.0202,44.1782,75100.0
2011-09-01 11:20:00,67.08,67.17,66.89,67.09,71200.0,44.1782,44.2375,44.0531,44.1848,71200.0
2011-09-01 11:30:00,67.08,67.19,67.0,67.08,56500.0,44.1782,44.2507,44.1255,44.1782,56500.0
2011-09-01 11:40:00,67.1,67.24,67.02,67.24,31600.0,44.1914,44.2836,44.1387,44.2836,31600.0
2011-09-01 11:50:00,67.24,67.45,67.08,67.43,39800.0,44.2836,44.4219,44.1782,44.4087,39800.0
2011-09-01 12:00:00,67.45,67.46,67.27,67.42,40000.0,44.4219,44.4285,44.3033,44.4021,40000.0
2011-09-01 12:10:00,67.42,67.49,67.28,67.47,31200.0,44.4021,44.4482,44.3099,44.4351,31200.0
2011-09-01 12:20:00,67.49,67.73,67.46,67.73,31800.0,44.4482,44.6063,44.4285,44.6063,31800.0
2011-09-01 12:30:00,67.74,67.77,67.62,67.72,46200.0,44.6129,44.6326,44.5339,44.5997,46200.0
2011-09-01 12:40:00,67.72,67.76,67.56,67.61,40700.0,44.5997,44.6261,44.4943,44.5273,40700.0
2011-09-01 12:50:00,67.61,67.66,67.4,67.5,43300.0,44.5273,44.5602,44.389,44.4548,43300.0
2011-09-01 13:00:00,67.5,67.51,67.25,67.28,41600.0,44.4548,44.4614,44.2902,44.3099,41600.0
2011-09-01 13:10:00,67.28,67.5,67.27,67.48,41300.0,44.3099,44.4548,44.3033,44.4417,41300.0
2011-09-01 13:20:00,67.5,67.55,67.3,67.44,43800.0,44.4548,44.4878,44.3231,44.4153,43800.0
2011-09-01 13:30:00,67.44,67.5,67.27,67.28,50800.0,44.4153,44.4548,44.3033,44.3099,50800.0
2011-09-01 13:40:00,67.26,67.26,67.03,67.23,52200.0,44.2968,44.2968,44.1453,44.277,52200.0
2011-09-01 13:50:00,67.24,67.26,66.97,67.01,48600.0,44.2836,44.2968,44.1058,44.1321,48600.0
2011-09-01 14:00:00,67.01,67.08,66.8,66.91,48400.0,44.1321,44.1782,43.9938,44.0663,48400.0
2011-09-01 14:10:00,66.88,67.04,66.87,66.91,55400.0,44.0465,44.1519,44.0399,44.0663,55400.0
2011-09-01 14:20:00,66.92,67.01,66.78,66.99,45900.0,44.0728,44.1321,43.9806,44.1189,45900.0
2011-09-01 14:30:00,67.02,67.12,66.96,67.08,45600.0,44.1387,44.2046,44.0992,44.1782,45600.0
2011-09-01 14:40:00,67.08,67.15,66.92,67.0,54000.0,44.1782,44.2243,44.0728,44.1255,54000.0
2011-09-01 14:50:00,66.98,67.06,66.88,66.97,62800.0,44.1124,44.165,44.0465,44.1058,62800.0
2011-09-01 15:00:00,66.97,66.97,66.77,66.84,67100.0,44.1058,44.1058,43.9741,44.0202,67100.0
2011-09-01 15:10:00,66.87,67.02,66.84,66.97,59900.0,44.0399,44.1387,44.0202,44.1058,59900.0
2011-09-01 15:20:00,66.97,67.14,66.84,66.93,79000.0,44.1058,44.2177,44.0202,44.0794,79000.0
2011-09-01 15:30:00,66.92,66.93,66.7,66.72,105500.0,44.0728,44.0794,43.928,43.9411,105500.0
2011-09-01 15:40:00,66.72,66.82,66.59,66.75,88100.0,43.9411,44.007,43.8555,43.9609,88100.0
2011-09-01 15:50:00,66.75,66.77,66.5,66.58,166700.0,43.9609,43.9741,43.7962,43.8489,166700.0
2011-09-02 09:30:00,65.21,65.21,64.25,64.55,101600.0,42.9467,42.9467,42.3144,42.512,101600.0
2011-09-02 09:40:00,64.54,64.96,64.43,64.87,75800.0,42.5054,42.782,42.433,42.7227,75800.0
2011-09-02 09:50:00,64.86,65.08,64.55,64.79,55000.0,42.7161,42.861,42.512,42.67,55000.0
2011-09-02 10:00:00,64.78,65.51,64.76,65.51,116000.0,42.6635,43.1442,42.6503,43.1442,116000.0
2011-09-02 10:10:00,65.48,65.64,65.34,65.62,117900.0,43.1245,43.2298,43.0323,43.2167,117900.0
2011-09-02 10:20:00,65.61,65.67,65.26,65.32,48500.0,43.2101,43.2496,42.9796,43.0191,48500.0
2011-09-02 10:30:00,65.29,65.3,64.68,64.72,66000.0,42.9993,43.0059,42.5976,42.6239,66000.0
2011-09-02 10:40:00,64.72,64.87,64.54,64.68,66500.0,42.6239,42.7227,42.5054,42.5976,66500.0
2011-09-02 10:50:00,64.76,65.06,64.65,65.04,56000.0,42.6503,42.8479,42.5778,42.8347,56000.0
2011-09-02 11:00:00,65.03,65.05,64.88,64.9,37900.0,42.8281,42.8413,42.7293,42.7425,37900.0
2011-09-02 11:10:00,64.89,65.35,64.89,65.18,72400.0,42.7359,43.0389,42.7359,42.9269,72400.0
2011-09-02 11:20:00,65.21,65.33,65.14,65.27,45000.0,42.9467,43.0257,42.9006,42.9862,45000.0
2011-09-02 11:30:00,65.26,65.51,65.17,65.38,39900.0,42.9796,43.1442,42.9203,43.0586,39900.0
2011-09-02 11:40:00,65.41,65.44,65.3,65.3,63500.0,43.0784,43.0981,43.0059,43.0059,63500.0
2011-09-02 11:50:00,65.3,65.38,65.11,65.15,40500.0,43.0059,43.0586,42.8808,42.9071,40500.0
2011-09-02 12:00:00,65.17,65.56,65.17,65.47,34300.0,42.9203,43.1772,42.9203,43.1179,34300.0
2011-09-02 12:10:00,65.45,65.55,65.4,65.46,21900.0,43.1047,43.1706,43.0718,43.1113,21900.0
2011-09-02 12:20:00,65.49,65.57,65.23,65.3,47500.0,43.1311,43.1837,42.9598,43.0059,47500.0
2011-09-02 12:30:00,65.29,65.32,65.18,65.24,23200.0,42.9993,43.0191,42.9269,42.9664,23200.0
2011-09-02 12:40:00,65.24,65.31,65.14,65.2,23200.0,42.9664,43.0125,42.9006,42.9401,23200.0
2011-09-02 12:50:00,65.23,65.23,65.16,65.16,22800.0,42.9598,42.9598,42.9137,42.9137,22800.0
2011-09-02 13:00:00,65.17,65.23,64.99,65.02,26500.0,42.9203,42.9598,42.8018,42.8215,26500.0
2011-09-02 13:10:00,65.04,65.05,64.89,64.89,26300.0,42.8347,42.8413,42.7359,42.7359,26300.0
2011-09-02 13:20:00,64.89,64.93,64.88,64.89,38900.0,42.7359,42.7622,42.7293,42.7359,38900.0
2011-09-02 13:30:00,64.9,65.0,64.77,64.85,25800.0,42.7425,42.8083,42.6569,42.7096,25800.0
2011-09-02 13:40:00,64.84,64.97,64.81,64.97,26700.0,42.703,42.7886,42.6832,42.7886,26700.0
2011-09-02 13:50:00,64.99,65.08,64.87,64.93,31500.0,42.8018,42.861,42.7227,42.7622,31500.0
2011-09-02 14:00:00,64.93,64.97,64.74,64.74,35200.0,42.7622,42.7886,42.6371,42.6371,35200.0
2011-09-02 14:10:00,64.78,64.84,64.38,64.5,123100.0,42.6635,42.703,42.4,42.4791,123100.0
2011-09-02 14:20:00,64.49,64.59,64.44,64.45,48600.0,42.4725,42.5383,42.4395,42.4461,48600.0
2011-09-02 14:30:00,64.43,64.45,64.25,64.39,67000.0,42.433,42.4461,42.3144,42.4066,67000.0
2011-09-02 14:40:00,64.4,64.54,64.29,64.29,37900.0,42.4132,42.5054,42.3408,42.3408,37900.0
2011-09-02 14:50:00,64.29,64.54,64.29,64.42,50900.0,42.3408,42.5054,42.3408,42.4264,50900.0
2011-09-02 15:00:00,64.42,64.46,64.25,64.37,43100.0,42.4264,42.4527,42.3144,42.3934,43100.0
2011-09-02 15:10:00,64.39,64.47,64.28,64.4,45600.0,42.4066,42.4593,42.3342,42.4132,45600.0
2011-09-02 15:20:00,64.4,64.6,64.39,64.54,70300.0,42.4132,42.5449,42.4066,42.5054,70300.0
2011-09-02 15:30:00,64.54,64.76,64.48,64.73,90100.0,42.5054,42.6503,42.4659,42.6305,90100.0
2011-09-02 15:40:00,64.72,64.85,64.58,64.6,124200.0,42.6239,42.7096,42.5317,42.5449,124200.0
2011-09-02 15:50:00,64.59,64.78,64.55,64.58,224700.0,42.5383,42.6635,42.512,42.5317,224700.0
2011-09-06 09:30:00,62.55,62.79,62.15,62.78,109100.0,41.1948,41.3529,40.9314,41.3463,109100.0
2011-09-06 09:40:00,62.74,62.74,62.43,62.67,51100.0,41.3199,41.3199,41.1158,41.2738,51100.0
2011-09-06 09:50:00,62.64,62.84,62.44,62.75,50900.0,41.2541,41.3858,41.1224,41.3265,50900.0
2011-09-06 10:00:00,62.75,63.11,62.6,62.7,78000.0,41.3265,41.5636,41.2277,41.2936,78000.0
2011-09-06 10:10:00,62.71,62.72,62.19,62.24,81600.0,41.3002,41.3068,40.9577,40.9906,81600.0
2011-09-06 10:20:00,62.23,62.41,62.2,62.28,42000.0,40.9841,41.1026,40.9643,41.017,42000.0
2011-09-06 10:30:00,62.26,62.48,62.15,62.23,90700.0,41.0038,41.1487,40.9314,40.9841,90700.0
2011-09-06 10:40:00,62.26,62.41,62.15,62.28,57700.0,41.0038,41.1026,40.9314,41.017,57700.0
2011-09-06 10:50:00,62.27,62.72,62.22,62.72,72900.0,41.0104,41.3068,40.9775,41.3068,72900.0
2011-09-06 11:00:00,62.68,62.77,62.48,62.62,44800.0,41.2804,41.3397,41.1487,41.2409,44800.0
2011-09-06 11:10:00,62.62,62.78,62.45,62.68,62800.0,41.2409,41.3463,41.1289,41.2804,62800.0
2011-09-06 11:20:00,62.68,62.92,62.65,62.92,66200.0,41.2804,41.4385,41.2607,41.4385,66200.0
2011-09-06 11:30:00,62.9,63.01,62.83,62.87,70100.0,41.4253,41.4978,41.3792,41.4056,70100.0
2011-09-06 11:40:00,62.87,63.02,62.82,62.84,36100.0,41.4056,41.5043,41.3726,41.3858,36100.0
2011-09-06 11:50:00,62.86,63.11,62.86,63.01,62200.0,41.399,41.5636,41.399,41.4978,62200.0
2011-09-06 12:00:00,63.02,63.11,62.93,62.96,43400.0,41.5043,41.5636,41.4451,41.4648,43400.0
2011-09-06 12:10:00,62.95,63.15,62.86,63.14,56000.0,41.4582,41.59,41.399,41.5834,56000.0
2011-09-06 12:20:00,63.13,63.26,63.02,63.02,33900.0,41.5768,41.6624,41.5043,41.5043,33900.0
2011-09-06 12:30:00,63.04,63.17,62.97,62.99,196700.0,41.5175,41.6031,41.4714,41.4846,196700.0
2011-09-06 12:40:00,63.0,63.02,62.95,62.96,34600.0,41.4912,41.5043,41.4582,41.4648,34600.0
2011-09-06 12:50:00,62.96,63.04,62.85,62.88,43900.0,41.4648,41.5175,41.3924,41.4121,43900.0
2011-09-06 13:00:00,62.91,62.97,62.81,62.9,46600.0,41.4319,41.4714,41.366,41.4253,46600.0
2011-09-06 13:10:00,62.89,63.06,62.84,62.9,33900.0,41.4187,41.5307,41.3858,41.4253,33900.0
2011-09-06 13:20:00,62.88,63.03,62.87,62.91,49600.0,41.4121,41.5109,41.4056,41.4319,49600.0
2011-09-06 13:30:00,62.87,62.94,62.82,62.94,53300.0,41.4056,41.4517,41.3726,41.4517,53300.0
2011-09-06 13:40:00,62.95,63.3,62.9,63.3,43800.0,41.4582,41.6887,41.4253,41.6887,43800.0
2011-09-06 13:50:00,63.33,63.33,63.09,63.09,28400.0,41.7085,41.7085,41.5504,41.5504,28400.0
2011-09-06 14:00:00,63.1,63.25,63.01,63.23,39900.0,41.557,41.6558,41.4978,41.6426,39900.0
2011-09-06 14:10:00,63.21,63.59,63.18,63.55,47400.0,41.6295,41.8797,41.6097,41.8534,47400.0
2011-09-06 14:20:00,63.56,63.65,63.41,63.6,47200.0,41.86,41.9193,41.7612,41.8863,47200.0
2011-09-06 14:30:00,63.59,63.59,63.38,63.38,59000.0,41.8797,41.8797,41.7414,41.7414,59000.0
2011-09-06 14:40:00,63.38,63.4,63.24,63.25,40000.0,41.7414,41.7546,41.6492,41.6558,40000.0
2011-09-06 14:50:00,63.26,63.35,63.14,63.2,42600.0,41.6624,41.7217,41.5834,41.6229,42600.0
2011-09-06 15:00:00,63.2,63.21,62.93,62.94,57300.0,41.6229,41.6295,41.4451,41.4517,57300.0
2011-09-06 15:10:00,62.94,63.0,62.8,62.86,70300.0,41.4517,41.4912,41.3595,41.399,70300.0
2011-09-06 15:20:00,62.87,63.3,62.86,63.21,84700.0,41.4056,41.6887,41.399,41.6295,84700.0
2011-09-06 15:30:00,63.2,63.57,63.13,63.55,138400.0,41.6229,41.8666,41.5768,41.8534,138400.0
2011-09-06 15:40:00,63.55,63.82,63.52,63.74,157000.0,41.8534,42.0312,41.8336,41.9785,157000.0
2011-09-06 15:50:00,63.76,63.95,63.7,63.88,304300.0,41.9917,42.1168,41.9522,42.0707,304300.0
2011-09-07 09:30:00,64.72,65.3,64.52,65.23,165900.0,42.6239,43.0059,42.4922,42.9598,165900.0
2011-09-07 09:40:00,65.22,65.88,65.03,65.81,215800.0,42.9532,43.3879,42.8281,43.3418,215800.0
2011-09-07 09:50:00,65.82,65.85,65.47,65.68,152000.0,43.3484,43.3682,43.1179,43.2562,152000.0
2011-09-07 10:00:00,65.69,65.71,65.45,65.5,87000.0,43.2628,43.2759,43.1047,43.1376,87000.0
2011-09-07 10:10:00,65.51,65.58,65.34,65.39,154300.0,43.1442,43.1903,43.0323,43.0652,154300.0
2011-09-07 10:20:00,65.38,65.53,65.38,65.49,77500.0,43.0586,43.1574,43.0586,43.1311,77500.0
2011-09-07 10:30:00,65.48,65.55,65.31,65.4,84900.0,43.1245,43.1706,43.0125,43.0718,84900.0
2011-09-07 10:40:00,65.4,65.57,65.38,65.46,101500.0,43.0718,43.1837,43.0586,43.1113,101500.0
2011-09-07 10:50:00,65.47,65.59,65.44,65.52,75000.0,43.1179,43.1969,43.0981,43.1508,75000.0
2011-09-07 11:00:00,65.53,65.68,65.49,65.57,108300.0,43.1574,43.2562,43.1311,43.1837,108300.0
2011-09-07 11:10:00,65.56,65.87,65.56,65.83,131100.0,43.1772,43.3813,43.1772,43.355,131100.0
2011-09-07 11:20:00,65.83,66.07,65.79,65.95,67300.0,43.355,43.513,43.3286,43.434,67300.0
2011-09-07 11:30:00,65.95,65.96,65.77,65.82,69600.0,43.434,43.4406,43.3155,43.3484,69600.0
2011-09-07 11:40:00,65.83,66.02,65.78,66.0,64500.0,43.355,43.4801,43.322,43.4669,64500.0
2011-09-07 11:50:00,66.0,66.04,65.91,65.91,39500.0,43.4669,43.4933,43.4077,43.4077,39500.0
2011-09-07 12:00:00,65.91,66.03,65.89,65.97,44100.0,43.4077,43.4867,43.3945,43.4472,44100.0
2011-09-07 12:10:00,65.98,66.07,65.97,66.02,56400.0,43.4538,43.513,43.4472,43.4801,56400.0
2011-09-07 12:20:00,66.01,66.03,65.93,66.01,43000.0,43.4735,43.4867,43.4208,43.4735,43000.0
2011-09-07 12:30:00,66.01,66.17,65.99,66.12,77300.0,43.4735,43.5789,43.4604,43.546,77300.0
2011-09-07 12:40:00,66.11,66.15,66.0,66.05,59100.0,43.5394,43.5657,43.4669,43.4999,59100.0
2011-09-07 12:50:00,66.04,66.13,66.02,66.1,35400.0,43.4933,43.5526,43.4801,43.5328,35400.0
2011-09-07 13:00:00,66.1,66.26,66.06,66.18,46400.0,43.5328,43.6382,43.5065,43.5855,46400.0
2011-09-07 13:10:00,66.19,66.22,66.12,66.19,42400.0,43.5921,43.6118,43.546,43.5921,42400.0
2011-09-07 13:20:00,66.19,66.19,66.09,66.12,46700.0,43.5921,43.5921,43.5262,43.546,46700.0
2011-09-07 13:30:00,66.13,66.18,65.98,66.02,38800.0,43.5526,43.5855,43.4538,43.4801,38800.0
2011-09-07 13:40:00,66.02,66.07,65.94,65.95,35600.0,43.4801,43.513,43.4274,43.434,35600.0
2011-09-07 13:50:00,65.92,66.1,65.9,66.05,21600.0,43.4143,43.5328,43.4011,43.4999,21600.0
2011-09-07 14:00:00,66.06,66.25,65.98,66.17,91200.0,43.5065,43.6316,43.4538,43.5789,91200.0
2011-09-07 14:10:00,66.17,66.33,66.14,66.31,51100.0,43.5789,43.6843,43.5591,43.6711,51100.0
2011-09-07 14:20:00,66.31,66.38,66.11,66.36,62000.0,43.6711,43.7172,43.5394,43.704,62000.0
2011-09-07 14:30:00,66.37,66.47,66.31,66.4,80700.0,43.7106,43.7765,43.6711,43.7304,80700.0
2011-09-07 14:40:00,66.4,66.43,66.31,66.31,62900.0,43.7304,43.7501,43.6711,43.6711,62900.0
2011-09-07 14:50:00,66.31,66.35,66.2,66.3,62700.0,43.6711,43.6974,43.5987,43.6645,62700.0
2011-09-07 15:00:00,66.3,66.31,66.19,66.23,49000.0,43.6645,43.6711,43.5921,43.6184,49000.0
2011-09-07 15:10:00,66.23,66.31,66.19,66.23,123700.0,43.6184,43.6711,43.5921,43.6184,123700.0
2011-09-07 15:20:00,66.23,66.27,66.14,66.2,55800.0,43.6184,43.6448,43.5591,43.5987,55800.0
2011-09-07 15:30:00,66.21,66.23,65.96,66.0,93600.0,43.6052,43.6184,43.4406,43.4669,93600.0
2011-09-07 15:40:00,66.01,66.26,66.01,66.13,123200.0,43.4735,43.6382,43.4735,43.5526,123200.0
2011-09-07 15:50:00,66.14,66.38,66.05,66.35,239400.0,43.5591,43.7172,43.4999,43.6974,239400.0
2011-09-08 09:30:00,66.49,67.67,66.29,67.6,277300.0,43.7896,44.5668,43.6579,44.5207,277300.0
2011-09-08 09:40:00,67.61,67.92,66.96,67.0,191500.0,44.5273,44.7314,44.0992,44.1255,191500.0
2011-09-08 09:50:00,67.01,67.05,66.16,66.44,145900.0,44.1321,44.1585,43.5723,43.7567,145900.0
2011-09-08 10:00:00,66.47,66.68,66.04,66.68,161300.0,43.7765,43.9148,43.4933,43.9148,161300.0
2011-09-08 10:10:00,66.68,66.9,66.56,66.87,120100.0,43.9148,44.0597,43.8357,44.0399,120100.0
2011-09-08 10:20:00,66.89,66.94,66.8,66.92,62300.0,44.0531,44.086,43.9938,44.0728,62300.0
2011-09-08 10:30:00,66.92,67.25,66.91,66.93,94900.0,44.0728,44.2902,44.0663,44.0794,94900.0
2011-09-08 10:40:00,66.94,67.02,66.76,66.84,89500.0,44.086,44.1387,43.9675,44.0202,89500.0
2011-09-08 10:50:00,66.84,67.13,66.84,67.1,94500.0,44.0202,44.2111,44.0202,44.1914,94500.0
2011-09-08 11:00:00,67.11,67.22,67.06,67.16,72000.0,44.198,44.2704,44.165,44.2309,72000.0
2011-09-08 11:10:00,67.15,67.16,66.74,66.75,57100.0,44.2243,44.2309,43.9543,43.9609,57100.0
2011-09-08 11:20:00,66.73,66.82,66.67,66.74,52100.0,43.9477,44.007,43.9082,43.9543,52100.0
2011-09-08 11:30:00,66.72,66.79,66.51,66.68,87100.0,43.9411,43.9872,43.8028,43.9148,87100.0
2011-09-08 11:40:00,66.68,66.74,66.52,66.53,74800.0,43.9148,43.9543,43.8094,43.816,74800.0
2011-09-08 11:50:00,66.53,66.61,66.17,66.23,55400.0,43.816,43.8687,43.5789,43.6184,55400.0
2011-09-08 12:00:00,66.22,66.22,65.95,66.09,44400.0,43.6118,43.6118,43.434,43.5262,44400.0
2011-09-08 12:10:00,66.1,66.33,66.1,66.32,26900.0,43.5328,43.6843,43.5328,43.6777,26900.0
2011-09-08 12:20:00,66.32,66.4,66.23,66.23,31500.0,43.6777,43.7304,43.6184,43.6184,31500.0
2011-09-08 12:30:00,66.24,66.24,66.07,66.18,35800.0,43.625,43.625,43.513,43.5855,35800.0
2011-09-08 12:40:00,66.19,66.29,66.1,66.15,47900.0,43.5921,43.6579,43.5328,43.5657,47900.0
2011-09-08 12:50:00,66.15,66.52,66.14,66.47,36200.0,43.5657,43.8094,43.5591,43.7765,36200.0
2011-09-08 13:00:00,66.48,66.63,66.4,66.6,37000.0,43.7831,43.8819,43.7304,43.8621,37000.0
2011-09-08 13:10:00,66.6,66.6,66.27,66.36,43500.0,43.8621,43.8621,43.6448,43.704,43500.0
2011-09-08 13:20:00,66.34,66.34,66.19,66.32,44000.0,43.6909,43.6909,43.5921,43.6777,44000.0
2011-09-08 13:30:00,66.33,66.53,65.84,66.09,102100.0,43.6843,43.816,43.3616,43.5262,102100.0
2011-09-08 13:40:00,66.06,66.08,65.58,65.72,82300.0,43.5065,43.5196,43.1903,43.2825,82300.0
2011-09-08 13:50:00,65.74,65.96,65.53,65.92,72200.0,43.2957,43.4406,43.1574,43.4143,72200.0
2011-09-08 14:00:00,65.93,66.12,65.74,66.06,67700.0,43.4208,43.546,43.2957,43.5065,67700.0
2011-09-08 14:10:00,66.05,66.23,65.97,66.03,52200.0,43.4999,43.6184,43.4472,43.4867,52200.0
2011-09-08 14:20:00,66.03,66.03,65.54,65.65,54700.0,43.4867,43.4867,43.164,43.2364,54700.0
2011-09-08 14:30:00,65.65,65.75,65.5,65.51,76300.0,43.2364,43.3023,43.1376,43.1442,76300.0
2011-09-08 14:40:00,65.5,65.66,65.4,65.42,51900.0,43.1376,43.243,43.0718,43.085,51900.0
2011-09-08 14:50:00,65.42,65.57,65.25,65.51,56100.0,43.085,43.1837,42.973,43.1442,56100.0
2011-09-08 15:00:00,65.51,65.53,65.11,65.23,84400.0,43.1442,43.1574,42.8808,42.9598,84400.0
2011-09-08 15:10:00,65.23,65.35,65.06,65.32,52500.0,42.9598,43.0389,42.8479,43.0191,52500.0
2011-09-08 15:20:00,65.33,65.67,65.32,65.67,88900.0,43.0257,43.2496,43.0191,43.2496,88900.0
2011-09-08 15:30:00,65.67,65.7,65.52,65.62,99900.0,43.2496,43.2694,43.1508,43.2167,99900.0
2011-09-08 15:40:00,65.62,65.82,65.57,65.82,154800.0,43.2167,43.3484,43.1837,43.3484,154800.0
2011-09-08 15:50:00,65.82,65.82,65.53,65.62,233300.0,43.3484,43.3484,43.1574,43.2167,233300.0
2011-09-09 09:30:00,64.63,64.72,63.88,64.06,145500.0,42.5647,42.6239,42.0707,42.1893,145500.0
2011-09-09 09:40:00,64.1,64.31,63.77,64.19,71900.0,42.2156,42.3539,41.9983,42.2749,71900.0
2011-09-09 09:50:00,64.21,64.33,63.7,63.83,155000.0,42.2881,42.3671,41.9522,42.0378,155000.0
2011-09-09 10:00:00,63.86,64.38,63.81,64.2,182300.0,42.0576,42.4,42.0246,42.2815,182300.0
2011-09-09 10:10:00,64.2,64.35,64.0,64.15,143900.0,42.2815,42.3803,42.1498,42.2485,143900.0
2011-09-09 10:20:00,64.15,64.77,64.09,64.76,107900.0,42.2485,42.6569,42.209,42.6503,107900.0
2011-09-09 10:30:00,64.77,64.89,64.55,64.84,90800.0,42.6569,42.7359,42.512,42.703,90800.0
2011-09-09 10:40:00,64.84,65.0,64.73,64.97,98900.0,42.703,42.8083,42.6305,42.7886,98900.0
2011-09-09 10:50:00,64.97,65.06,64.74,64.81,78800.0,42.7886,42.8479,42.6371,42.6832,78800.0
2011-09-09 11:00:00,64.79,64.89,64.57,64.73,105000.0,42.67,42.7359,42.5252,42.6305,105000.0
2011-09-09 11:10:00,64.74,64.96,64.16,64.28,136500.0,42.6371,42.782,42.2551,42.3342,136500.0
2011-09-09 11:20:00,64.28,64.34,64.0,64.06,146500.0,42.3342,42.3737,42.1498,42.1893,146500.0
2011-09-09 11:30:00,64.04,64.34,64.0,64.2,84800.0,42.1761,42.3737,42.1498,42.2815,84800.0
2011-09-09 11:40:00,64.21,64.24,63.67,63.74,121800.0,42.2881,42.3078,41.9324,41.9785,121800.0
2011-09-09 11:50:00,63.75,63.83,63.55,63.75,55300.0,41.9851,42.0378,41.8534,41.9851,55300.0
2011-09-09 12:00:00,63.75,63.79,63.43,63.49,71500.0,41.9851,42.0115,41.7744,41.8139,71500.0
2011-09-09 12:10:00,63.5,63.52,63.31,63.48,44600.0,41.8205,41.8336,41.6953,41.8073,44600.0
2011-09-09 12:20:00,63.47,63.54,63.28,63.36,56400.0,41.8007,41.8468,41.6756,41.7283,56400.0
2011-09-09 12:30:00,63.34,63.41,63.04,63.16,57400.0,41.7151,41.7612,41.5175,41.5965,57400.0
2011-09-09 12:40:00,63.16,63.33,63.06,63.32,69400.0,41.5965,41.7085,41.5307,41.7019,69400.0
2011-09-09 12:50:00,63.31,63.75,63.27,63.63,72300.0,41.6953,41.9851,41.669,41.9061,72300.0
2011-09-09 13:00:00,63.61,63.69,63.39,63.6,29700.0,41.8929,41.9456,41.748,41.8863,29700.0
2011-09-09 13:10:00,63.62,64.06,63.53,63.87,62300.0,41.8995,42.1893,41.8402,42.0641,62300.0
2011-09-09 13:20:00,63.86,63.91,63.56,63.66,72400.0,42.0576,42.0905,41.86,41.9258,72400.0
2011-09-09 13:30:00,63.67,63.68,63.38,63.49,49600.0,41.9324,41.939,41.7414,41.8139,49600.0
2011-09-09 13:40:00,63.51,63.68,63.4,63.4,41600.0,41.8271,41.939,41.7546,41.7546,41600.0
2011-09-09 13:50:00,63.39,63.57,63.3,63.56,63300.0,41.748,41.8666,41.6887,41.86,63300.0
2011-09-09 14:00:00,63.53,63.68,63.45,63.68,62600.0,41.8402,41.939,41.7875,41.939,62600.0
2011-09-09 14:10:00,63.68,63.68,63.3,63.37,52100.0,41.939,41.939,41.6887,41.7348,52100.0
2011-09-09 14:20:00,63.36,63.54,63.19,63.2,51400.0,41.7283,41.8468,41.6163,41.6229,51400.0
2011-09-09 14:30:00,63.2,63.22,62.94,63.08,96200.0,41.6229,41.6361,41.4517,41.5439,96200.0
2011-09-09 14:40:00,63.08,63.38,63.06,63.06,102200.0,41.5439,41.7414,41.5307,41.5307,102200.0
2011-09-09 14:50:00,63.05,63.06,62.89,62.92,52700.0,41.5241,41.5307,41.4187,41.4385,52700.0
2011-09-09 15:00:00,62.91,63.06,62.76,63.05,55700.0,41.4319,41.5307,41.3331,41.5241,55700.0
2011-09-09 15:10:00,63.11,63.12,62.82,63.03,77700.0,41.5636,41.5702,41.3726,41.5109,77700.0
2011-09-09 15:20:00,63.02,63.03,62.69,62.72,57200.0,41.5043,41.5109,41.287,41.3068,57200.0
2011-09-09 15:30:00,62.72,63.15,62.72,63.15,113500.0,41.3068,41.59,41.3068,41.59,113500.0
2011-09-09 15:40:00,63.14,63.33,63.01,63.21,172000.0,41.5834,41.7085,41.4978,41.6295,172000.0
2011-09-09 15:50:00,63.22,63.29,63.12,63.2,431500.0,41.6361,41.6822,41.5702,41.6229,431500.0
2011-09-12 09:30:00,62.44,62.82,62.09,62.56,107900.0,41.1224,41.3726,40.8919,41.2014,107900.0
2011-09-12 09:40:00,62.56,62.77,62.44,62.69,77400.0,41.2014,41.3397,41.1224,41.287,77400.0
2011-09-12 09:50:00,62.67,63.4,62.64,63.26,82900.0,41.2738,41.7546,41.2541,41.6624,82900.0
2011-09-12 10:00:00,63.28,63.41,62.91,63.26,47100.0,41.6756,41.7612,41.4319,41.6624,47100.0
2011-09-12 10:10:00,63.24,63.36,62.45,62.59,104200.0,41.6492,41.7283,41.1289,41.2211,104200.0
2011-09-12 10:20:00,62.59,62.79,62.39,62.47,74900.0,41.2211,41.3529,41.0894,41.1421,74900.0
2011-09-12 10:30:00,62.49,62.69,62.38,62.62,99100.0,41.1553,41.287,41.0828,41.2409,99100.0
2011-09-12 10:40:00,62.61,62.64,62.18,62.26,95900.0,41.2343,41.2541,40.9511,41.0038,95900.0
2011-09-12 10:50:00,62.25,62.32,62.04,62.05,52200.0,40.9972,41.0433,40.8589,40.8655,52200.0
2011-09-12 11:00:00,62.05,62.36,62.04,62.35,54100.0,40.8655,41.0697,40.8589,41.0631,54100.0
2011-09-12 11:10:00,62.35,62.52,62.19,62.5,64500.0,41.0631,41.175,40.9577,41.1619,64500.0
2011-09-12 11:20:00,62.5,62.58,62.33,62.45,74700.0,41.1619,41.2146,41.0499,41.1289,74700.0
2011-09-12 11:30:00,62.44,62.61,62.32,62.57,79000.0,41.1224,41.2343,41.0433,41.208,79000.0
2011-09-12 11:40:00,62.57,62.88,62.52,62.88,372500.0,41.208,41.4121,41.175,41.4121,372500.0
2011-09-12 11:50:00,62.89,62.94,62.71,62.82,88700.0,41.4187,41.4517,41.3002,41.3726,88700.0
2011-09-12 12:00:00,62.83,63.02,62.63,62.71,129800.0,41.3792,41.5043,41.2475,41.3002,129800.0
2011-09-12 12:10:00,62.69,62.76,62.46,62.46,47800.0,41.287,41.3331,41.1355,41.1355,47800.0
2011-09-12 12:20:00,62.46,62.67,62.46,62.67,58800.0,41.1355,41.2738,41.1355,41.2738,58800.0
2011-09-12 12:30:00,62.67,62.67,62.28,62.28,57900.0,41.2738,41.2738,41.017,41.017,57900.0
2011-09-12 12:40:00,62.26,62.34,62.19,62.22,65000.0,41.0038,41.0565,40.9577,40.9775,65000.0
2011-09-12 12:50:00,62.21,62.43,62.2,62.43,76100.0,40.9709,41.1158,40.9643,41.1158,76100.0
2011-09-12 13:00:00,62.43,62.63,62.3,62.37,76000.0,41.1158,41.2475,41.0302,41.0763,76000.0
2011-09-12 13:10:00,62.38,62.53,62.29,62.39,88000.0,41.0828,41.1816,41.0236,41.0894,88000.0
2011-09-12 13:20:00,62.38,62.43,62.27,62.37,75100.0,41.0828,41.1158,41.0104,41.0763,75100.0
2011-09-12 13:30:00,62.37,62.37,62.11,62.23,122700.0,41.0763,41.0763,40.905,40.9841,122700.0
2011-09-12 13:40:00,62.23,62.47,62.14,62.46,117100.0,40.9841,41.1421,40.9248,41.1355,117100.0
2011-09-12 13:50:00,62.47,62.72,62.42,62.49,90700.0,41.1421,41.3068,41.1092,41.1553,90700.0
2011-09-12 14:00:00,62.5,62.5,62.11,62.2,109100.0,41.1619,41.1619,40.905,40.9643,109100.0
2011-09-12 14:10:00,62.18,62.29,62.06,62.17,120400.0,40.9511,41.0236,40.8721,40.9445,120400.0
2011-09-12 14:20:00,62.18,62.42,62.11,62.38,108000.0,40.9511,41.1092,40.905,41.0828,108000.0
2011-09-12 14:30:00,62.39,62.88,62.33,62.61,203400.0,41.0894,41.4121,41.0499,41.2343,203400.0
2011-09-12 14:40:00,62.6,63.01,62.58,62.69,139800.0,41.2277,41.4978,41.2146,41.287,139800.0
2011-09-12 14:50:00,62.7,62.7,62.37,62.47,157700.0,41.2936,41.2936,41.0763,41.1421,157700.0
2011-09-12 15:00:00,62.47,62.58,62.27,62.32,179100.0,41.1421,41.2146,41.0104,41.0433,179100.0
2011-09-12 15:10:00,62.32,62.43,62.14,62.29,173300.0,41.0433,41.1158,40.9248,41.0236,173300.0
2011-09-12 15:20:00,62.28,62.74,62.17,62.72,154600.0,41.017,41.3199,40.9445,41.3068,154600.0
2011-09-12 15:30:00,62.75,62.98,62.7,62.92,206300.0,41.3265,41.478,41.2936,41.4385,206300.0
2011-09-12 15:40:00,62.91,63.42,62.83,63.26,226900.0,41.4319,41.7678,41.3792,41.6624,226900.0
2011-09-12 15:50:00,63.26,63.85,63.24,63.77,371700.0,41.6624,42.051,41.6492,41.9983,371700.0
2011-09-13 09:30:00,63.65,63.97,63.32,63.34,187100.0,42.0304,42.2417,41.8125,41.8257,187100.0
2011-09-13 09:40:00,63.36,63.73,63.18,63.55,160400.0,41.8389,42.0832,41.72,41.9643,160400.0
2011-09-13 09:50:00,63.55,64.01,63.55,63.87,150900.0,41.9643,42.2681,41.9643,42.1756,150900.0
2011-09-13 10:00:00,63.86,64.4,63.78,64.35,131600.0,42.169,42.5256,42.1162,42.4926,131600.0
2011-09-13 10:10:00,64.34,64.41,63.89,63.89,149200.0,42.486,42.5322,42.1889,42.1889,149200.0
2011-09-13 10:20:00,63.9,64.0,63.76,63.85,60300.0,42.1955,42.2615,42.103,42.1624,60300.0
2011-09-13 10:30:00,63.86,63.98,63.52,63.76,153500.0,42.169,42.2483,41.9445,42.103,153500.0
2011-09-13 10:40:00,63.76,63.99,63.69,63.94,137500.0,42.103,42.2549,42.0568,42.2219,137500.0
2011-09-13 10:50:00,63.95,64.02,63.55,63.74,144200.0,42.2285,42.2747,41.9643,42.0898,144200.0
2011-09-13 11:00:00,63.74,63.88,63.62,63.69,125500.0,42.0898,42.1823,42.0106,42.0568,125500.0
2011-09-13 11:10:00,63.7,63.8,63.36,63.39,131000.0,42.0634,42.1294,41.8389,41.8587,131000.0
2011-09-13 11:20:00,63.39,63.49,63.14,63.42,88600.0,41.8587,41.9247,41.6936,41.8785,88600.0
2011-09-13 11:30:00,63.43,63.67,63.36,63.63,59200.0,41.8851,42.0436,41.8389,42.0172,59200.0
2011-09-13 11:40:00,63.63,63.78,63.53,63.55,125800.0,42.0172,42.1162,41.9511,41.9643,125800.0
2011-09-13 11:50:00,63.53,63.57,63.37,63.38,108200.0,41.9511,41.9775,41.8455,41.8521,108200.0
2011-09-13 12:00:00,63.36,63.48,63.19,63.48,121200.0,41.8389,41.9181,41.7266,41.9181,121200.0
2011-09-13 12:10:00,63.47,63.72,63.36,63.65,113400.0,41.9115,42.0766,41.8389,42.0304,113400.0
2011-09-13 12:20:00,63.65,63.76,63.5,63.67,103900.0,42.0304,42.103,41.9313,42.0436,103900.0
2011-09-13 12:30:00,63.66,63.84,63.56,63.84,87400.0,42.037,42.1558,41.9709,42.1558,87400.0
2011-09-13 12:40:00,63.83,63.99,63.71,63.87,77700.0,42.1492,42.2549,42.07,42.1756,77700.0
2011-09-13 12:50:00,63.87,64.02,63.81,63.95,85500.0,42.1756,42.2747,42.136,42.2285,85500.0
2011-09-13 13:00:00,63.95,64.08,63.93,63.98,158200.0,42.2285,42.3143,42.2153,42.2483,158200.0
2011-09-13 13:10:00,63.98,64.11,63.91,64.0,97300.0,42.2483,42.3341,42.2021,42.2615,97300.0
2011-09-13 13:20:00,64.0,64.02,63.86,63.93,63200.0,42.2615,42.2747,42.169,42.2153,63200.0
2011-09-13 13:30:00,63.92,63.93,63.72,63.85,54300.0,42.2087,42.2153,42.0766,42.1624,54300.0
2011-09-13 13:40:00,63.83,64.08,63.83,64.04,109900.0,42.1492,42.3143,42.1492,42.2879,109900.0
2011-09-13 13:50:00,64.05,64.26,63.98,64.26,137200.0,42.2945,42.4332,42.2483,42.4332,137200.0
2011-09-13 14:00:00,64.25,64.28,64.12,64.18,129600.0,42.4266,42.4464,42.3407,42.3804,129600.0
2011-09-13 14:10:00,64.17,64.25,64.08,64.19,137000.0,42.3737,42.4266,42.3143,42.387,137000.0
2011-09-13 14:20:00,64.19,64.6,64.16,64.6,108100.0,42.387,42.6577,42.3671,42.6577,108100.0
2011-09-13 14:30:00,64.61,64.62,64.48,64.49,93300.0,42.6643,42.6709,42.5785,42.5851,93300.0
2011-09-13 14:40:00,64.49,64.6,64.12,64.12,89300.0,42.5851,42.6577,42.3407,42.3407,89300.0
2011-09-13 14:50:00,64.13,64.21,63.94,64.13,237900.0,42.3473,42.4002,42.2219,42.3473,237900.0
2011-09-13 15:00:00,64.13,64.34,64.06,64.2,215600.0,42.3473,42.486,42.3011,42.3936,215600.0
2011-09-13 15:10:00,64.2,64.32,63.75,63.78,169300.0,42.3936,42.4728,42.0964,42.1162,169300.0
2011-09-13 15:20:00,63.77,64.17,63.7,64.15,182700.0,42.1096,42.3737,42.0634,42.3605,182700.0
2011-09-13 15:30:00,64.15,64.35,64.12,64.19,172400.0,42.3605,42.4926,42.3407,42.387,172400.0
2011-09-13 15:40:00,64.2,64.33,64.0,64.2,167500.0,42.3936,42.4794,42.2615,42.3936,167500.0
2011-09-13 15:50:00,64.2,64.25,63.99,64.13,267500.0,42.3936,42.4266,42.2549,42.3473,267500.0
2011-09-14 09:30:00,64.34,64.47,63.98,64.15,151600.0,42.486,42.5719,42.2483,42.3605,151600.0
2011-09-14 09:40:00,64.14,64.9,64.11,64.74,225400.0,42.3539,42.8558,42.3341,42.7501,225400.0
2011-09-14 09:50:00,64.74,64.92,64.34,64.34,188500.0,42.7501,42.869,42.486,42.486,188500.0
2011-09-14 10:00:00,64.35,64.42,63.98,64.18,151200.0,42.4926,42.5388,42.2483,42.3804,151200.0
2011-09-14 10:10:00,64.17,64.37,63.76,63.82,159600.0,42.3737,42.5058,42.103,42.1426,159600.0
2011-09-14 10:20:00,63.8,64.1,63.6,63.77,125900.0,42.1294,42.3275,41.9974,42.1096,125900.0
2011-09-14 10:30:00,63.79,63.97,63.62,63.92,113600.0,42.1228,42.2417,42.0106,42.2087,113600.0
2011-09-14 10:40:00,63.93,63.95,63.53,63.66,89700.0,42.2153,42.2285,41.9511,42.037,89700.0
2011-09-14 10:50:00,63.64,63.9,63.63,63.87,69900.0,42.0238,42.1955,42.0172,42.1756,69900.0
2011-09-14 11:00:00,63.87,64.16,63.7,64.13,119900.0,42.1756,42.3671,42.0634,42.3473,119900.0
2011-09-14 11:10:00,64.15,64.33,64.01,64.06,71400.0,42.3605,42.4794,42.2681,42.3011,71400.0
2011-09-14 11:20:00,64.06,64.31,64.0,64.3,65300.0,42.3011,42.4662,42.2615,42.4596,65300.0
2011-09-14 11:30:00,64.28,64.34,64.13,64.22,84100.0,42.4464,42.486,42.3473,42.4068,84100.0
2011-09-14 11:40:00,64.22,64.23,64.02,64.16,58000.0,42.4068,42.4134,42.2747,42.3671,58000.0
2011-09-14 11:50:00,64.18,64.31,64.1,64.26,74000.0,42.3804,42.4662,42.3275,42.4332,74000.0
2011-09-14 12:00:00,64.26,64.28,64.07,64.16,68300.0,42.4332,42.4464,42.3077,42.3671,68300.0
2011-09-14 12:10:00,64.2,64.2,63.96,63.96,68800.0,42.3936,42.3936,42.2351,42.2351,68800.0
2011-09-14 12:20:00,63.95,64.13,63.87,64.06,53400.0,42.2285,42.3473,42.1756,42.3011,53400.0
2011-09-14 12:30:00,64.07,64.24,64.03,64.24,48400.0,42.3077,42.42,42.2813,42.42,48400.0
2011-09-14 12:40:00,64.25,64.34,64.16,64.19,64400.0,42.4266,42.486,42.3671,42.387,64400.0
2011-09-14 12:50:00,64.19,64.25,64.04,64.18,68400.0,42.387,42.4266,42.2879,42.3804,68400.0
2011-09-14 13:00:00,64.16,64.34,64.13,64.23,69200.0,42.3671,42.486,42.3473,42.4134,69200.0
2011-09-14 13:10:00,64.22,64.3,64.18,64.28,74100.0,42.4068,42.4596,42.3804,42.4464,74100.0
2011-09-14 13:20:00,64.29,64.32,64.1,64.2,72800.0,42.453,42.4728,42.3275,42.3936,72800.0
2011-09-14 13:30:00,64.2,64.44,64.15,64.43,95100.0,42.3936,42.552,42.3605,42.5454,95100.0
2011-09-14 13:40:00,64.44,64.59,64.41,64.56,113200.0,42.552,42.6511,42.5322,42.6313,113200.0
2011-09-14 13:50:00,64.58,64.65,64.35,64.45,115300.0,42.6445,42.6907,42.4926,42.5586,115300.0
2011-09-14 14:00:00,64.45,64.73,64.42,64.64,252600.0,42.5586,42.7435,42.5388,42.6841,252600.0
2011-09-14 14:10:00,64.67,64.96,64.53,64.88,159900.0,42.7039,42.8954,42.6115,42.8426,159900.0
2011-09-14 14:20:00,64.88,64.92,64.58,64.65,106300.0,42.8426,42.869,42.6445,42.6907,106300.0
2011-09-14 14:30:00,64.68,64.73,64.56,64.58,94200.0,42.7105,42.7435,42.6313,42.6445,94200.0
2011-09-14 14:40:00,64.58,64.8,64.58,64.71,183000.0,42.6445,42.7898,42.6445,42.7303,183000.0
2011-09-14 14:50:00,64.69,64.84,64.68,64.79,145400.0,42.7171,42.8162,42.7105,42.7832,145400.0
2011-09-14 15:00:00,64.81,64.98,64.81,64.92,135400.0,42.7964,42.9086,42.7964,42.869,135400.0
2011-09-14 15:10:00,64.92,65.2,64.92,65.18,338300.0,42.869,43.0539,42.869,43.0407,338300.0
2011-09-14 15:20:00,65.2,65.39,65.04,65.28,146300.0,43.0539,43.1794,42.9482,43.1067,146300.0
2011-09-14 15:30:00,65.29,65.5,65.26,65.32,198300.0,43.1133,43.252,43.0935,43.1331,198300.0
2011-09-14 15:40:00,65.32,65.36,64.73,64.85,290200.0,43.1331,43.1595,42.7435,42.8228,290200.0
2011-09-14 15:50:00,64.85,64.98,64.6,64.73,434600.0,42.8228,42.9086,42.6577,42.7435,434600.0
2011-09-15 09:30:00,65.58,65.92,65.05,65.52,158200.0,43.3048,43.5293,42.9548,43.2652,158200.0
2011-09-15 09:40:00,65.51,65.59,65.21,65.59,119300.0,43.2586,43.3114,43.0605,43.3114,119300.0
2011-09-15 09:50:00,65.63,65.76,65.53,65.68,127900.0,43.3378,43.4237,43.2718,43.3709,127900.0
2011-09-15 10:00:00,65.7,66.17,65.63,66.03,281500.0,43.3841,43.6944,43.3378,43.602,281500.0
2011-09-15 10:10:00,65.98,66.04,65.71,65.91,180500.0,43.569,43.6086,43.3907,43.5227,180500.0
2011-09-15 10:20:00,65.9,65.92,65.56,65.69,102400.0,43.5161,43.5293,43.2916,43.3775,102400.0
2011-09-15 10:30:00,65.68,65.69,65.31,65.4,119800.0,43.3709,43.3775,43.1265,43.186,119800.0
2011-09-15 10:40:00,65.41,65.71,65.33,65.68,108800.0,43.1926,43.3907,43.1397,43.3709,108800.0
2011-09-15 10:50:00,65.67,65.69,65.25,65.4,77600.0,43.3643,43.3775,43.0869,43.186,77600.0
2011-09-15 11:00:00,65.38,65.49,65.18,65.45,95300.0,43.1728,43.2454,43.0407,43.219,95300.0
2011-09-15 11:10:00,65.45,65.69,65.44,65.51,196700.0,43.219,43.3775,43.2124,43.2586,196700.0
2011-09-15 11:20:00,65.51,65.66,65.43,65.54,153700.0,43.2586,43.3577,43.2058,43.2784,153700.0
2011-09-15 11:30:00,65.58,65.74,65.53,65.69,61300.0,43.3048,43.4105,43.2718,43.3775,61300.0
2011-09-15 11:40:00,65.69,65.75,65.57,65.66,59600.0,43.3775,43.4171,43.2982,43.3577,59600.0
2011-09-15 11:50:00,65.65,65.68,65.36,65.45,79400.0,43.351,43.3709,43.1595,43.219,79400.0
2011-09-15 12:00:00,65.47,65.57,65.31,65.5,70400.0,43.2322,43.2982,43.1265,43.252,70400.0
2011-09-15 12:10:00,65.5,65.62,65.37,65.49,54800.0,43.252,43.3312,43.1662,43.2454,54800.0
2011-09-15 12:20:00,65.49,65.51,65.33,65.4,54300.0,43.2454,43.2586,43.1397,43.186,54300.0
2011-09-15 12:30:00,65.4,65.59,65.33,65.48,28500.0,43.186,43.3114,43.1397,43.2388,28500.0
2011-09-15 12:40:00,65.51,65.59,65.49,65.53,28700.0,43.2586,43.3114,43.2454,43.2718,28700.0
2011-09-15 12:50:00,65.51,65.54,65.41,65.52,27100.0,43.2586,43.2784,43.1926,43.2652,27100.0
2011-09-15 13:00:00,65.52,65.69,65.49,65.66,26700.0,43.2652,43.3775,43.2454,43.3577,26700.0
2011-09-15 13:10:00,65.66,65.7,65.53,65.54,24000.0,43.3577,43.3841,43.2718,43.2784,24000.0
2011-09-15 13:20:00,65.55,65.65,65.53,65.53,24100.0,43.285,43.351,43.2718,43.2718,24100.0
2011-09-15 13:30:00,65.54,65.65,65.5,65.5,54000.0,43.2784,43.351,43.252,43.252,54000.0
2011-09-15 13:40:00,65.5,65.64,65.46,65.56,57400.0,43.252,43.3444,43.2256,43.2916,57400.0
2011-09-15 13:50:00,65.55,65.66,65.48,65.62,69300.0,43.285,43.3577,43.2388,43.3312,69300.0
2011-09-15 14:00:00,65.62,65.73,65.62,65.7,102600.0,43.3312,43.4039,43.3312,43.3841,102600.0
2011-09-15 14:10:00,65.7,65.79,65.57,65.63,97600.0,43.3841,43.4435,43.2982,43.3378,97600.0
2011-09-15 14:20:00,65.63,65.63,65.42,65.48,54100.0,43.3378,43.3378,43.1992,43.2388,54100.0
2011-09-15 14:30:00,65.51,65.62,65.48,65.54,46400.0,43.2586,43.3312,43.2388,43.2784,46400.0
2011-09-15 14:40:00,65.55,65.65,65.48,65.64,57700.0,43.285,43.351,43.2388,43.3444,57700.0
2011-09-15 14:50:00,65.65,65.85,65.6,65.75,83900.0,43.351,43.4831,43.318,43.4171,83900.0
2011-09-15 15:00:00,65.76,65.85,65.73,65.75,99700.0,43.4237,43.4831,43.4039,43.4171,99700.0
2011-09-15 15:10:00,65.76,65.8,65.67,65.67,162100.0,43.4237,43.4501,43.3643,43.3643,162100.0
2011-09-15 15:20:00,65.68,65.75,65.59,65.67,99200.0,43.3709,43.4171,43.3114,43.3643,99200.0
2011-09-15 15:30:00,65.67,65.97,65.63,65.9,223000.0,43.3643,43.5624,43.3378,43.5161,223000.0
2011-09-15 15:40:00,65.89,66.02,65.8,65.97,161900.0,43.5095,43.5954,43.4501,43.5624,161900.0
2011-09-15 15:50:00,66.0,66.01,65.82,66.0,229700.0,43.5822,43.5888,43.4633,43.5822,229700.0
2011-09-16 09:30:00,66.25,66.38,65.5,66.0,766500.0,43.7472,43.8331,43.252,43.5822,766500.0
2011-09-16 09:40:00,66.0,66.21,65.9,66.16,200000.0,43.5822,43.7208,43.5161,43.6878,200000.0
2011-09-16 09:50:00,66.15,66.18,65.75,65.82,128100.0,43.6812,43.701,43.4171,43.4633,128100.0
2011-09-16 10:00:00,65.81,65.85,65.49,65.84,98100.0,43.4567,43.4831,43.2454,43.4765,98100.0
2011-09-16 10:10:00,65.85,66.08,65.71,65.76,100400.0,43.4831,43.635,43.3907,43.4237,100400.0
2011-09-16 10:20:00,65.77,65.78,65.38,65.42,91200.0,43.4303,43.4369,43.1728,43.1992,91200.0
2011-09-16 10:30:00,65.45,65.51,64.91,65.1,99900.0,43.219,43.2586,42.8624,42.9879,99900.0
2011-09-16 10:40:00,65.09,65.23,64.88,64.9,71500.0,42.9813,43.0737,42.8426,42.8558,71500.0
2011-09-16 10:50:00,64.91,65.0,64.62,64.88,78800.0,42.8624,42.9218,42.6709,42.8426,78800.0
2011-09-16 11:00:00,64.89,65.14,64.89,65.06,85000.0,42.8492,43.0143,42.8492,42.9614,85000.0
2011-09-16 11:10:00,65.05,65.18,64.97,65.16,77100.0,42.9548,43.0407,42.902,43.0275,77100.0
2011-09-16 11:20:00,65.16,65.16,64.9,64.99,50500.0,43.0275,43.0275,42.8558,42.9152,50500.0
2011-09-16 11:30:00,64.97,65.19,64.73,65.1,59400.0,42.902,43.0473,42.7435,42.9879,59400.0
2011-09-16 11:40:00,65.11,65.42,65.07,65.39,66100.0,42.9945,43.1992,42.9681,43.1794,66100.0
2011-09-16 11:50:00,65.4,65.59,65.37,65.54,39600.0,43.186,43.3114,43.1662,43.2784,39600.0
2011-09-16 12:00:00,65.54,65.66,65.4,65.53,74300.0,43.2784,43.3577,43.186,43.2718,74300.0
2011-09-16 12:10:00,65.53,65.74,65.53,65.64,106100.0,43.2718,43.4105,43.2718,43.3444,106100.0
2011-09-16 12:20:00,65.65,65.69,65.39,65.54,37400.0,43.351,43.3775,43.1794,43.2784,37400.0
2011-09-16 12:30:00,65.48,65.65,65.45,65.63,30300.0,43.2388,43.351,43.219,43.3378,30300.0
2011-09-16 12:40:00,65.63,65.82,65.58,65.73,29000.0,43.3378,43.4633,43.3048,43.4039,29000.0
2011-09-16 12:50:00,65.73,65.77,65.67,65.7,35700.0,43.4039,43.4303,43.3643,43.3841,35700.0
2011-09-16 13:00:00,65.7,65.8,65.65,65.69,54700.0,43.3841,43.4501,43.351,43.3775,54700.0
2011-09-16 13:10:00,65.66,65.79,65.65,65.76,49200.0,43.3577,43.4435,43.351,43.4237,49200.0
2011-09-16 13:20:00,65.75,65.75,65.58,65.59,51900.0,43.4171,43.4171,43.3048,43.3114,51900.0
2011-09-16 13:30:00,65.58,65.59,65.35,65.48,42600.0,43.3048,43.3114,43.1529,43.2388,42600.0
2011-09-16 13:40:00,65.49,65.52,65.36,65.36,28800.0,43.2454,43.2652,43.1595,43.1595,28800.0
2011-09-16 13:50:00,65.37,65.66,65.37,65.6,37900.0,43.1662,43.3577,43.1662,43.318,37900.0
2011-09-16 14:00:00,65.61,65.86,65.61,65.81,47200.0,43.3246,43.4897,43.3246,43.4567,47200.0
2011-09-16 14:10:00,65.81,65.91,65.73,65.81,54300.0,43.4567,43.5227,43.4039,43.4567,54300.0
2011-09-16 14:20:00,65.8,65.84,65.71,65.73,32800.0,43.4501,43.4765,43.3907,43.4039,32800.0
2011-09-16 14:30:00,65.75,65.96,65.75,65.94,35200.0,43.4171,43.5558,43.4171,43.5425,35200.0
2011-09-16 14:40:00,65.95,66.02,65.89,66.0,82500.0,43.5491,43.5954,43.5095,43.5822,82500.0
2011-09-16 14:50:00,66.01,66.03,65.93,66.01,72200.0,43.5888,43.602,43.5359,43.5888,72200.0
2011-09-16 15:00:00,66.02,66.05,65.8,65.8,89400.0,43.5954,43.6152,43.4501,43.4501,89400.0
2011-09-16 15:10:00,65.81,65.92,65.81,65.89,84100.0,43.4567,43.5293,43.4567,43.5095,84100.0
2011-09-16 15:20:00,65.9,65.93,65.75,65.77,76400.0,43.5161,43.5359,43.4171,43.4303,76400.0
2011-09-16 15:30:00,65.77,65.86,65.68,65.7,98200.0,43.4303,43.4897,43.3709,43.3841,98200.0
2011-09-16 15:40:00,65.71,66.14,65.7,66.02,148000.0,43.3907,43.6746,43.3841,43.5954,148000.0
2011-09-16 15:50:00,66.02,66.15,65.95,66.08,244900.0,43.5954,43.6812,43.5491,43.635,244900.0
2011-09-19 09:30:00,64.56,64.56,64.05,64.14,148400.0,42.6313,42.6313,42.2945,42.3539,148400.0
2011-09-19 09:40:00,64.13,64.14,63.68,63.7,148800.0,42.3473,42.3539,42.0502,42.0634,148800.0
2011-09-19 09:50:00,63.68,63.81,63.53,63.53,127500.0,42.0502,42.136,41.9511,41.9511,127500.0
2011-09-19 10:00:00,63.53,63.88,63.5,63.87,220600.0,41.9511,42.1823,41.9313,42.1756,220600.0
2011-09-19 10:10:00,63.86,63.87,63.43,63.52,103000.0,42.169,42.1756,41.8851,41.9445,103000.0
2011-09-19 10:20:00,63.51,63.7,63.46,63.57,70100.0,41.9379,42.0634,41.9049,41.9775,70100.0
2011-09-19 10:30:00,63.57,63.93,63.57,63.8,68800.0,41.9775,42.2153,41.9775,42.1294,68800.0
2011-09-19 10:40:00,63.79,63.87,63.64,63.8,45600.0,42.1228,42.1756,42.0238,42.1294,45600.0
2011-09-19 10:50:00,63.8,63.93,63.65,63.65,67700.0,42.1294,42.2153,42.0304,42.0304,67700.0
2011-09-19 11:00:00,63.66,63.86,63.64,63.83,94100.0,42.037,42.169,42.0238,42.1492,94100.0
2011-09-19 11:10:00,63.81,63.83,63.67,63.73,91100.0,42.136,42.1492,42.0436,42.0832,91100.0
2011-09-19 11:20:00,63.73,63.79,63.65,63.69,109100.0,42.0832,42.1228,42.0304,42.0568,109100.0
2011-09-19 11:30:00,63.67,63.85,63.54,63.83,116800.0,42.0436,42.1624,41.9577,42.1492,116800.0
2011-09-19 11:40:00,63.85,64.08,63.7,64.08,85000.0,42.1624,42.3143,42.0634,42.3143,85000.0
2011-09-19 11:50:00,64.09,64.17,64.02,64.12,66400.0,42.3209,42.3737,42.2747,42.3407,66400.0
2011-09-19 12:00:00,64.14,64.44,64.11,64.17,67400.0,42.3539,42.552,42.3341,42.3737,67400.0
2011-09-19 12:10:00,64.15,64.2,63.71,63.8,83000.0,42.3605,42.3936,42.07,42.1294,83000.0
2011-09-19 12:20:00,63.8,63.86,63.73,63.86,54900.0,42.1294,42.169,42.0832,42.169,54900.0
2011-09-19 12:30:00,63.85,63.9,63.65,63.68,47500.0,42.1624,42.1955,42.0304,42.0502,47500.0
2011-09-19 12:40:00,63.67,63.78,63.62,63.67,38600.0,42.0436,42.1162,42.0106,42.0436,38600.0
2011-09-19 12:50:00,63.68,63.68,63.53,63.59,47700.0,42.0502,42.0502,41.9511,41.9908,47700.0
2011-09-19 13:00:00,63.59,63.67,63.51,63.63,51600.0,41.9908,42.0436,41.9379,42.0172,51600.0
2011-09-19 13:10:00,63.62,63.64,63.45,63.52,45400.0,42.0106,42.0238,41.8983,41.9445,45400.0
2011-09-19 13:20:00,63.52,63.58,63.44,63.55,58500.0,41.9445,41.9842,41.8917,41.9643,58500.0
2011-09-19 13:30:00,63.56,63.62,63.46,63.62,50400.0,41.9709,42.0106,41.9049,42.0106,50400.0
2011-09-19 13:40:00,63.62,63.78,63.62,63.71,54500.0,42.0106,42.1162,42.0106,42.07,54500.0
2011-09-19 13:50:00,63.73,63.96,63.72,63.96,38500.0,42.0832,42.2351,42.0766,42.2351,38500.0
2011-09-19 14:00:00,63.96,64.07,63.8,64.01,69100.0,42.2351,42.3077,42.1294,42.2681,69100.0
2011-09-19 14:10:00,64.01,64.24,63.98,64.22,64000.0,42.2681,42.42,42.2483,42.4068,64000.0
2011-09-19 14:20:00,64.22,64.31,64.11,64.18,60300.0,42.4068,42.4662,42.3341,42.3804,60300.0
2011-09-19 14:30:00,64.18,64.4,64.13,64.4,66300.0,42.3804,42.5256,42.3473,42.5256,66300.0
2011-09-19 14:40:00,64.41,64.5,64.33,64.5,80500.0,42.5322,42.5917,42.4794,42.5917,80500.0
2011-09-19 14:50:00,64.5,64.54,64.13,64.19,103700.0,42.5917,42.6181,42.3473,42.387,103700.0
2011-09-19 15:00:00,64.2,64.22,64.01,64.12,111300.0,42.3936,42.4068,42.2681,42.3407,111300.0
2011-09-19 15:10:00,64.12,64.67,64.12,64.54,182300.0,42.3407,42.7039,42.3407,42.6181,182300.0
2011-09-19 15:20:00,64.55,64.83,64.55,64.76,108700.0,42.6247,42.8096,42.6247,42.7633,108700.0
2011-09-19 15:30:00,64.76,65.07,64.76,65.0,122200.0,42.7633,42.9681,42.7633,42.9218,122200.0
2011-09-19 15:40:00,64.98,65.0,64.54,64.57,154100.0,42.9086,42.9218,42.6181,42.6379,154100.0
2011-09-19 15:50:00,64.58,64.66,64.46,64.53,287700.0,42.6445,42.6973,42.5652,42.6115,287700.0
2011-09-20 09:30:00,64.95,65.15,64.67,64.83,137900.0,42.8888,43.0209,42.7039,42.8096,137900.0
2011-09-20 09:40:00,64.85,64.9,64.43,64.52,152200.0,42.8228,42.8558,42.5454,42.6049,152200.0
2011-09-20 09:50:00,64.52,65.19,64.43,65.17,145100.0,42.6049,43.0473,42.5454,43.0341,145100.0
2011-09-20 10:00:00,65.14,65.34,64.95,65.03,128100.0,43.0143,43.1463,42.8888,42.9416,128100.0
2011-09-20 10:10:00,65.04,65.38,64.9,65.36,87200.0,42.9482,43.1728,42.8558,43.1595,87200.0
2011-09-20 10:20:00,65.38,65.75,65.36,65.59,110000.0,43.1728,43.4171,43.1595,43.3114,110000.0
2011-09-20 10:30:00,65.63,65.68,65.42,65.62,133800.0,43.3378,43.3709,43.1992,43.3312,133800.0
2011-09-20 10:40:00,65.64,65.8,65.49,65.64,193100.0,43.3444,43.4501,43.2454,43.3444,193100.0
2011-09-20 10:50:00,65.65,65.71,65.46,65.6,124400.0,43.351,43.3907,43.2256,43.318,124400.0
2011-09-20 11:00:00,65.61,65.96,65.58,65.96,222000.0,43.3246,43.5558,43.3048,43.5558,222000.0
2011-09-20 11:10:00,65.94,65.95,65.68,65.7,131300.0,43.5425,43.5491,43.3709,43.3841,131300.0
2011-09-20 11:20:00,65.69,65.92,65.63,65.89,108100.0,43.3775,43.5293,43.3378,43.5095,108100.0
2011-09-20 11:30:00,65.89,66.0,65.72,65.86,91600.0,43.5095,43.5822,43.3973,43.4897,91600.0
2011-09-20 11:40:00,65.86,66.03,65.83,65.98,63500.0,43.4897,43.602,43.4699,43.569,63500.0
2011-09-20 11:50:00,65.97,66.1,65.96,65.99,84000.0,43.5624,43.6482,43.5558,43.5756,84000.0
2011-09-20 12:00:00,65.99,66.0,65.67,65.8,71900.0,43.5756,43.5822,43.3643,43.4501,71900.0
2011-09-20 12:10:00,65.8,65.91,65.7,65.8,67400.0,43.4501,43.5227,43.3841,43.4501,67400.0
2011-09-20 12:20:00,65.81,65.92,65.81,65.87,49600.0,43.4567,43.5293,43.4567,43.4963,49600.0
2011-09-20 12:30:00,65.87,65.88,65.59,65.64,54900.0,43.4963,43.5029,43.3114,43.3444,54900.0
2011-09-20 12:40:00,65.63,65.77,65.55,65.76,39200.0,43.3378,43.4303,43.285,43.4237,39200.0
2011-09-20 12:50:00,65.77,66.02,65.76,65.93,74100.0,43.4303,43.5954,43.4237,43.5359,74100.0
2011-09-20 13:00:00,65.93,66.07,65.92,66.04,73600.0,43.5359,43.6284,43.5293,43.6086,73600.0
2011-09-20 13:10:00,66.04,66.2,65.94,66.02,97100.0,43.6086,43.7142,43.5425,43.5954,97100.0
2011-09-20 13:20:00,65.99,66.02,65.87,66.0,55300.0,43.5756,43.5954,43.4963,43.5822,55300.0
2011-09-20 13:30:00,65.99,65.99,65.84,65.86,48200.0,43.5756,43.5756,43.4765,43.4897,48200.0
2011-09-20 13:40:00,65.84,65.84,65.57,65.63,91500.0,43.4765,43.4765,43.2982,43.3378,91500.0
2011-09-20 13:50:00,65.61,65.7,65.51,65.64,70500.0,43.3246,43.3841,43.2586,43.3444,70500.0
2011-09-20 14:00:00,65.65,65.69,65.32,65.69,75100.0,43.351,43.3775,43.1331,43.3775,75100.0
2011-09-20 14:10:00,65.7,65.78,65.57,65.73,75900.0,43.3841,43.4369,43.2982,43.4039,75900.0
2011-09-20 14:20:00,65.73,65.76,65.56,65.67,46300.0,43.4039,43.4237,43.2916,43.3643,46300.0
2011-09-20 14:30:00,65.67,65.71,65.39,65.42,90200.0,43.3643,43.3907,43.1794,43.1992,90200.0
2011-09-20 14:40:00,65.44,65.45,65.29,65.37,75100.0,43.2124,43.219,43.1133,43.1662,75100.0
2011-09-20 14:50:00,65.37,65.42,65.3,65.31,79200.0,43.1662,43.1992,43.1199,43.1265,79200.0
2011-09-20 15:00:00,65.31,65.49,65.05,65.1,107200.0,43.1265,43.2454,42.9548,42.9879,107200.0
2011-09-20 15:10:00,65.1,65.27,65.01,65.08,90100.0,42.9879,43.1001,42.9284,42.9747,90100.0
2011-09-20 15:20:00,65.09,65.11,64.87,65.04,89900.0,42.9813,42.9945,42.836,42.9482,89900.0
2011-09-20 15:30:00,65.04,65.2,65.0,65.19,133600.0,42.9482,43.0539,42.9218,43.0473,133600.0
2011-09-20 15:40:00,65.18,65.2,64.73,64.91,203000.0,43.0407,43.0539,42.7435,42.8624,203000.0
2011-09-20 15:50:00,64.91,65.01,64.81,64.87,206900.0,42.8624,42.9284,42.7964,42.836,206900.0
2011-09-21 09:30:00,64.47,64.67,64.15,64.66,154600.0,42.5719,42.7039,42.3605,42.6973,154600.0
2011-09-21 09:40:00,64.66,64.77,64.37,64.54,88600.0,42.6973,42.77,42.5058,42.6181,88600.0
2011-09-21 09:50:00,64.55,64.65,64.3,64.53,85700.0,42.6247,42.6907,42.4596,42.6115,85700.0
2011-09-21 10:00:00,64.51,64.66,64.13,64.16,78900.0,42.5983,42.6973,42.3473,42.3671,78900.0
2011-09-21 10:10:00,64.14,64.23,63.87,63.87,69000.0,42.3539,42.4134,42.1756,42.1756,69000.0
2011-09-21 10:20:00,63.89,64.02,63.78,63.94,45900.0,42.1889,42.2747,42.1162,42.2219,45900.0
2011-09-21 10:30:00,63.98,64.19,63.67,63.76,56200.0,42.2483,42.387,42.0436,42.103,56200.0
2011-09-21 10:40:00,63.82,64.14,63.72,63.81,53500.0,42.1426,42.3539,42.0766,42.136,53500.0
2011-09-21 10:50:00,63.81,63.95,63.75,63.94,50900.0,42.136,42.2285,42.0964,42.2219,50900.0
2011-09-21 11:00:00,63.95,64.12,63.9,63.93,50900.0,42.2285,42.3407,42.1955,42.2153,50900.0
2011-09-21 11:10:00,63.93,64.14,63.86,63.95,33100.0,42.2153,42.3539,42.169,42.2285,33100.0
2011-09-21 11:20:00,63.97,64.25,63.82,64.23,47400.0,42.2417,42.4266,42.1426,42.4134,47400.0
2011-09-21 11:30:00,64.22,64.6,64.19,64.53,47200.0,42.4068,42.6577,42.387,42.6115,47200.0
2011-09-21 11:40:00,64.53,64.63,64.49,64.53,36200.0,42.6115,42.6775,42.5851,42.6115,36200.0
2011-09-21 11:50:00,64.55,64.6,64.43,64.5,46500.0,42.6247,42.6577,42.5454,42.5917,46500.0
2011-09-21 12:00:00,64.52,64.64,63.96,63.97,76100.0,42.6049,42.6841,42.2351,42.2417,76100.0
2011-09-21 12:10:00,63.99,64.01,63.79,63.84,83600.0,42.2549,42.2681,42.1228,42.1558,83600.0
2011-09-21 12:20:00,63.86,63.89,63.41,63.45,61100.0,42.169,42.1889,41.8719,41.8983,61100.0
2011-09-21 12:30:00,63.44,63.6,63.39,63.55,61200.0,41.8917,41.9974,41.8587,41.9643,61200.0
2011-09-21 12:40:00,63.55,63.59,63.27,63.35,55500.0,41.9643,41.9908,41.7794,41.8323,55500.0
2011-09-21 12:50:00,63.35,63.43,63.25,63.37,41700.0,41.8323,41.8851,41.7662,41.8455,41700.0
2011-09-21 13:00:00,63.34,63.45,63.24,63.38,89300.0,41.8257,41.8983,41.7596,41.8521,89300.0
2011-09-21 13:10:00,63.38,63.42,63.22,63.3,66100.0,41.8521,41.8785,41.7464,41.7993,66100.0
2011-09-21 13:20:00,63.27,63.43,63.22,63.39,53000.0,41.7794,41.8851,41.7464,41.8587,53000.0
2011-09-21 13:30:00,63.39,63.45,63.22,63.28,53800.0,41.8587,41.8983,41.7464,41.7861,53800.0
2011-09-21 13:40:00,63.27,63.34,63.25,63.25,50200.0,41.7794,41.8257,41.7662,41.7662,50200.0
2011-09-21 13:50:00,63.26,63.32,63.2,63.21,46900.0,41.7728,41.8125,41.7332,41.7398,46900.0
2011-09-21 14:00:00,63.2,63.31,63.11,63.23,58200.0,41.7332,41.8059,41.6738,41.753,58200.0
2011-09-21 14:10:00,63.26,63.41,63.21,63.27,54800.0,41.7728,41.8719,41.7398,41.7794,54800.0
2011-09-21 14:20:00,63.27,63.55,62.69,63.09,159800.0,41.7794,41.9643,41.3965,41.6606,159800.0
2011-09-21 14:30:00,63.08,63.25,62.5,62.69,85900.0,41.654,41.7662,41.271,41.3965,85900.0
2011-09-21 14:40:00,62.68,62.91,62.54,62.9,69300.0,41.3898,41.5417,41.2974,41.5351,69300.0
2011-09-21 14:50:00,62.89,62.98,62.68,62.74,55600.0,41.5285,41.588,41.3898,41.4295,55600.0
2011-09-21 15:00:00,62.73,63.04,62.64,62.84,58100.0,41.4229,41.6276,41.3634,41.4955,58100.0
2011-09-21 15:10:00,62.84,63.2,62.74,62.86,72200.0,41.4955,41.7332,41.4295,41.5087,72200.0
2011-09-21 15:20:00,62.88,62.97,62.5,62.59,101500.0,41.5219,41.5813,41.271,41.3304,101500.0
2011-09-21 15:30:00,62.59,62.68,62.21,62.21,187800.0,41.3304,41.3898,41.0795,41.0795,187800.0
2011-09-21 15:40:00,62.21,62.21,62.0,62.02,132200.0,41.0795,41.0795,40.9408,40.954,132200.0
2011-09-21 15:50:00,62.02,62.02,61.55,61.55,462800.0,40.954,40.954,40.6437,40.6437,462800.0
2011-09-22 09:30:00,59.39,59.58,58.91,59.14,222500.0,39.2173,39.3428,38.9004,39.0523,222500.0
2011-09-22 09:40:00,59.09,59.24,58.17,58.21,211200.0,39.0192,39.1183,38.4117,38.4381,211200.0
2011-09-22 09:50:00,58.19,58.35,57.78,57.8,180400.0,38.4249,38.5306,38.1542,38.1674,180400.0
2011-09-22 10:00:00,57.79,58.02,57.6,57.97,210300.0,38.1608,38.3127,38.0353,38.2797,210300.0
2011-09-22 10:10:00,57.97,58.25,57.79,58.12,200700.0,38.2797,38.4646,38.1608,38.3787,200700.0
2011-09-22 10:20:00,58.15,58.3,57.78,57.8,170600.0,38.3985,38.4976,38.1542,38.1674,170600.0
2011-09-22 10:30:00,57.81,58.05,57.69,57.7,168900.0,38.174,38.3325,38.0948,38.1014,168900.0
2011-09-22 10:40:00,57.73,58.04,57.69,57.88,123700.0,38.1212,38.3259,38.0948,38.2202,123700.0
2011-09-22 10:50:00,57.85,57.85,57.15,57.17,222200.0,38.2004,38.2004,37.7382,37.7514,222200.0
2011-09-22 11:00:00,57.23,57.4,57.0,57.01,165200.0,37.791,37.9033,37.6391,37.6457,165200.0
2011-09-22 11:10:00,57.02,57.13,56.45,56.69,256800.0,37.6523,37.725,37.276,37.4344,256800.0
2011-09-22 11:20:00,56.69,56.81,56.33,56.36,187700.0,37.4344,37.5137,37.1967,37.2165,187700.0
2011-09-22 11:30:00,56.37,56.83,56.32,56.67,149100.0,37.2231,37.5269,37.1901,37.4212,149100.0
2011-09-22 11:40:00,56.7,56.86,56.55,56.79,135500.0,37.441,37.5467,37.342,37.5005,135500.0
2011-09-22 11:50:00,56.8,56.98,56.75,56.75,181400.0,37.5071,37.6259,37.4741,37.4741,181400.0
2011-09-22 12:00:00,56.75,56.84,56.28,56.34,197500.0,37.4741,37.5335,37.1637,37.2033,197500.0
2011-09-22 12:10:00,56.36,56.58,56.34,56.48,142300.0,37.2165,37.3618,37.2033,37.2958,142300.0
2011-09-22 12:20:00,56.5,56.65,56.18,56.55,100100.0,37.309,37.408,37.0977,37.342,100100.0
2011-09-22 12:30:00,56.52,56.9,56.47,56.87,140600.0,37.3222,37.5731,37.2892,37.5533,140600.0
2011-09-22 12:40:00,56.89,57.14,56.88,57.09,104400.0,37.5665,37.7316,37.5599,37.6986,104400.0
2011-09-22 12:50:00,57.14,57.18,56.98,57.1,62000.0,37.7316,37.758,37.6259,37.7052,62000.0
2011-09-22 13:00:00,57.12,57.15,56.62,56.67,72800.0,37.7184,37.7382,37.3882,37.4212,72800.0
2011-09-22 13:10:00,56.66,56.8,56.61,56.74,111800.0,37.4146,37.5071,37.3816,37.4675,111800.0
2011-09-22 13:20:00,56.74,56.76,56.59,56.63,140100.0,37.4675,37.4807,37.3684,37.3948,140100.0
2011-09-22 13:30:00,56.63,56.68,56.36,56.52,129500.0,37.3948,37.4278,37.2165,37.3222,129500.0
2011-09-22 13:40:00,56.51,56.74,56.45,56.47,106300.0,37.3156,37.4675,37.276,37.2892,106300.0
2011-09-22 13:50:00,56.47,56.51,55.72,55.75,178800.0,37.2892,37.3156,36.7939,36.8137,178800.0
2011-09-22 14:00:00,55.75,55.83,55.6,55.72,157500.0,36.8137,36.8665,36.7147,36.7939,157500.0
2011-09-22 14:10:00,55.7,55.87,55.6,55.75,165600.0,36.7807,36.893,36.7147,36.8137,165600.0
2011-09-22 14:20:00,55.78,56.6,55.75,56.33,215100.0,36.8335,37.375,36.8137,37.1967,215100.0
2011-09-22 14:30:00,56.32,56.38,56.06,56.19,184200.0,37.1901,37.2297,37.0184,37.1043,184200.0
2011-09-22 14:40:00,56.18,56.53,56.07,56.32,112000.0,37.0977,37.3288,37.025,37.1901,112000.0
2011-09-22 14:50:00,56.31,56.42,56.08,56.09,168600.0,37.1835,37.2561,37.0316,37.0382,168600.0
2011-09-22 15:00:00,56.08,56.35,56.01,56.35,185000.0,37.0316,37.2099,36.9854,37.2099,185000.0
2011-09-22 15:10:00,56.36,56.49,56.26,56.39,153100.0,37.2165,37.3024,37.1505,37.2363,153100.0
2011-09-22 15:20:00,56.39,56.41,56.08,56.37,402200.0,37.2363,37.2495,37.0316,37.2231,402200.0
2011-09-22 15:30:00,56.36,57.05,56.31,57.05,299600.0,37.2165,37.6722,37.1835,37.6722,299600.0
2011-09-22 15:40:00,57.04,57.12,56.7,56.99,414500.0,37.6656,37.7184,37.441,37.6325,414500.0
2011-09-22 15:50:00,57.01,57.15,56.75,56.91,735700.0,37.6457,37.7382,37.4741,37.5797,735700.0
2011-09-23 09:30:00,56.08,56.65,55.97,56.41,151700.0,37.0316,37.408,36.959,37.2495,151700.0
2011-09-23 09:40:00,56.4,56.96,56.26,56.59,125300.0,37.2429,37.6127,37.1505,37.3684,125300.0
2011-09-23 09:50:00,56.58,57.0,56.48,56.48,147400.0,37.3618,37.6391,37.2958,37.2958,147400.0
2011-09-23 10:00:00,56.48,56.5,55.8,56.1,190000.0,37.2958,37.309,36.8467,37.0448,190000.0
2011-09-23 10:10:00,56.09,56.2,55.82,55.97,104600.0,37.0382,37.1109,36.8599,36.959,104600.0
2011-09-23 10:20:00,55.95,55.99,55.68,55.89,100300.0,36.9458,36.9722,36.7675,36.9062,100300.0
2011-09-23 10:30:00,55.85,56.03,55.8,55.96,96200.0,36.8798,36.9986,36.8467,36.9524,96200.0
2011-09-23 10:40:00,55.96,56.3,55.75,56.25,99200.0,36.9524,37.1769,36.8137,37.1439,99200.0
2011-09-23 10:50:00,56.25,56.35,56.14,56.23,102600.0,37.1439,37.2099,37.0713,37.1307,102600.0
2011-09-23 11:00:00,56.2,56.59,56.16,56.53,87500.0,37.1109,37.3684,37.0845,37.3288,87500.0
2011-09-23 11:10:00,56.57,56.72,56.45,56.48,74100.0,37.3552,37.4542,37.276,37.2958,74100.0
2011-09-23 11:20:00,56.47,56.6,56.18,56.34,64900.0,37.2892,37.375,37.0977,37.2033,64900.0
2011-09-23 11:30:00,56.3,56.35,56.06,56.1,71200.0,37.1769,37.2099,37.0184,37.0448,71200.0
2011-09-23 11:40:00,56.11,56.29,55.96,56.12,104500.0,37.0514,37.1703,36.9524,37.058,104500.0
2011-09-23 11:50:00,56.12,56.28,56.01,56.27,64100.0,37.058,37.1637,36.9854,37.1571,64100.0
2011-09-23 12:00:00,56.25,56.52,56.17,56.52,82400.0,37.1439,37.3222,37.0911,37.3222,82400.0
2011-09-23 12:10:00,56.48,56.49,56.3,56.47,23700.0,37.2958,37.3024,37.1769,37.2892,23700.0
2011-09-23 12:20:00,56.43,56.44,56.09,56.15,57200.0,37.2628,37.2694,37.0382,37.0779,57200.0
2011-09-23 12:30:00,56.13,56.31,56.13,56.17,46900.0,37.0646,37.1835,37.0646,37.0911,46900.0
2011-09-23 12:40:00,56.13,56.32,55.91,56.18,72800.0,37.0646,37.1901,36.9194,37.0977,72800.0
2011-09-23 12:50:00,56.18,56.43,56.16,56.21,79600.0,37.0977,37.2628,37.0845,37.1175,79600.0
2011-09-23 13:00:00,56.19,56.29,55.92,55.94,95700.0,37.1043,37.1703,36.926,36.9392,95700.0
2011-09-23 13:10:00,55.96,56.13,55.9,55.91,86500.0,36.9524,37.0646,36.9128,36.9194,86500.0
2011-09-23 13:20:00,55.92,56.02,55.9,55.96,53800.0,36.926,36.992,36.9128,36.9524,53800.0
2011-09-23 13:30:00,55.98,56.28,55.91,56.21,95600.0,36.9656,37.1637,36.9194,37.1175,95600.0
2011-09-23 13:40:00,56.21,56.71,56.17,56.64,159800.0,37.1175,37.4476,37.0911,37.4014,159800.0
2011-09-23 13:50:00,56.63,56.89,56.54,56.83,159600.0,37.3948,37.5665,37.3354,37.5269,159600.0
2011-09-23 14:00:00,56.8,57.04,56.65,56.68,129500.0,37.5071,37.6656,37.408,37.4278,129500.0
2011-09-23 14:10:00,56.66,56.66,56.4,56.46,70700.0,37.4146,37.4146,37.2429,37.2826,70700.0
2011-09-23 14:20:00,56.43,56.45,55.99,56.02,91600.0,37.2628,37.276,36.9722,36.992,91600.0
2011-09-23 14:30:00,56.02,56.18,56.01,56.12,124500.0,36.992,37.0977,36.9854,37.058,124500.0
2011-09-23 14:40:00,56.11,56.13,55.75,55.75,123700.0,37.0514,37.0646,36.8137,36.8137,123700.0
2011-09-23 14:50:00,55.77,55.86,55.53,55.57,161500.0,36.8269,36.8864,36.6684,36.6949,161500.0
2011-09-23 15:00:00,55.55,55.88,55.55,55.75,180200.0,36.6817,36.8996,36.6817,36.8137,180200.0
2011-09-23 15:10:00,55.74,55.93,55.72,55.74,155600.0,36.8071,36.9326,36.7939,36.8071,155600.0
2011-09-23 15:20:00,55.73,55.86,55.61,55.8,157700.0,36.8005,36.8864,36.7213,36.8467,157700.0
2011-09-23 15:30:00,55.79,55.84,55.52,55.55,248500.0,36.8401,36.8732,36.6618,36.6817,248500.0
2011-09-23 15:40:00,55.55,55.57,55.14,55.26,330600.0,36.6817,36.6949,36.4109,36.4902,330600.0
2011-09-23 15:50:00,55.29,55.42,55.19,55.37,330100.0,36.51,36.5958,36.4439,36.5628,330100.0
2011-09-26 09:30:00,55.77,56.25,55.77,56.02,212800.0,36.8269,37.1439,36.8269,36.992,212800.0
2011-09-26 09:40:00,56.01,56.28,56.0,56.25,194800.0,36.9854,37.1637,36.9788,37.1439,194800.0
2011-09-26 09:50:00,56.26,56.28,55.95,56.08,301900.0,37.1505,37.1637,36.9458,37.0316,301900.0
2011-09-26 10:00:00,56.07,56.2,55.78,55.8,304300.0,37.025,37.1109,36.8335,36.8467,304300.0
2011-09-26 10:10:00,55.81,55.83,55.47,55.51,187900.0,36.8533,36.8665,36.6288,36.6552,187900.0
2011-09-26 10:20:00,55.52,55.87,55.47,55.77,162600.0,36.6618,36.893,36.6288,36.8269,162600.0
2011-09-26 10:30:00,55.8,55.8,55.49,55.54,152300.0,36.8467,36.8467,36.642,36.6751,152300.0
2011-09-26 10:40:00,55.54,55.78,55.47,55.6,139100.0,36.6751,36.8335,36.6288,36.7147,139100.0
2011-09-26 10:50:00,55.62,56.08,55.57,56.0,100800.0,36.7279,37.0316,36.6949,36.9788,100800.0
2011-09-26 11:00:00,56.0,56.25,55.86,56.23,102800.0,36.9788,37.1439,36.8864,37.1307,102800.0
2011-09-26 11:10:00,56.23,56.51,56.09,56.45,95100.0,37.1307,37.3156,37.0382,37.276,95100.0
2011-09-26 11:20:00,56.44,56.46,56.18,56.29,89600.0,37.2694,37.2826,37.0977,37.1703,89600.0
2011-09-26 11:30:00,56.32,56.32,55.98,56.25,82300.0,37.1901,37.1901,36.9656,37.1439,82300.0
2011-09-26 11:40:00,56.29,56.62,56.29,56.4,88100.0,37.1703,37.3882,37.1703,37.2429,88100.0
2011-09-26 11:50:00,56.39,56.66,56.36,56.64,94800.0,37.2363,37.4146,37.2165,37.4014,94800.0
2011-09-26 12:00:00,56.66,56.66,56.42,56.5,103100.0,37.4146,37.4146,37.2561,37.309,103100.0
2011-09-26 12:10:00,56.5,56.5,56.38,56.48,74300.0,37.309,37.309,37.2297,37.2958,74300.0
2011-09-26 12:20:00,56.48,56.86,56.44,56.86,130100.0,37.2958,37.5467,37.2694,37.5467,130100.0
2011-09-26 12:30:00,56.82,56.96,56.77,56.9,69700.0,37.5203,37.6127,37.4873,37.5731,69700.0
2011-09-26 12:40:00,56.89,57.03,56.39,56.39,96900.0,37.5665,37.659,37.2363,37.2363,96900.0
2011-09-26 12:50:00,56.39,56.62,56.38,56.52,73900.0,37.2363,37.3882,37.2297,37.3222,73900.0
2011-09-26 13:00:00,56.51,56.53,56.23,56.36,48100.0,37.3156,37.3288,37.1307,37.2165,48100.0
2011-09-26 13:10:00,56.34,56.41,56.23,56.32,60500.0,37.2033,37.2495,37.1307,37.1901,60500.0
2011-09-26 13:20:00,56.33,56.45,56.24,56.28,54600.0,37.1967,37.276,37.1373,37.1637,54600.0
2011-09-26 13:30:00,56.28,56.45,56.05,56.19,113200.0,37.1637,37.276,37.0118,37.1043,113200.0
2011-09-26 13:40:00,56.19,56.27,56.06,56.19,57900.0,37.1043,37.1571,37.0184,37.1043,57900.0
2011-09-26 13:50:00,56.15,56.38,56.08,56.23,66000.0,37.0779,37.2297,37.0316,37.1307,66000.0
2011-09-26 14:00:00,56.27,56.79,56.21,56.61,114600.0,37.1571,37.5005,37.1175,37.3816,114600.0
2011-09-26 14:10:00,56.61,56.64,56.29,56.39,66500.0,37.3816,37.4014,37.1703,37.2363,66500.0
2011-09-26 14:20:00,56.38,56.54,56.3,56.47,58500.0,37.2297,37.3354,37.1769,37.2892,58500.0
2011-09-26 14:30:00,56.49,56.7,56.41,56.6,73500.0,37.3024,37.441,37.2495,37.375,73500.0
2011-09-26 14:40:00,56.62,57.0,56.62,56.86,124200.0,37.3882,37.6391,37.3882,37.5467,124200.0
2011-09-26 14:50:00,56.86,56.95,56.69,56.94,110100.0,37.5467,37.6061,37.4344,37.5995,110100.0
2011-09-26 15:00:00,56.93,57.2,56.9,57.07,139100.0,37.5929,37.7712,37.5731,37.6854,139100.0
2011-09-26 15:10:00,57.1,57.33,57.08,57.24,168300.0,37.7052,37.8571,37.692,37.7976,168300.0
2011-09-26 15:20:00,57.25,57.27,57.07,57.18,180200.0,37.8042,37.8174,37.6854,37.758,180200.0
2011-09-26 15:30:00,57.19,57.27,56.96,57.27,205700.0,37.7646,37.8174,37.6127,37.8174,205700.0
2011-09-26 15:40:00,57.28,57.57,57.19,57.52,151100.0,37.824,38.0155,37.7646,37.9825,151100.0
2011-09-26 15:50:00,57.52,57.57,57.3,57.43,500800.0,37.9825,38.0155,37.8372,37.9231,500800.0
2011-09-27 09:30:00,59.02,59.97,58.83,59.97,207700.0,38.973,39.6003,38.8476,39.6003,207700.0
2011-09-27 09:40:00,59.97,59.97,59.27,59.78,109900.0,39.6003,39.6003,39.1381,39.4749,109900.0
2011-09-27 09:50:00,59.79,59.98,59.68,59.84,93900.0,39.4815,39.6069,39.4088,39.5145,93900.0
2011-09-27 10:00:00,59.84,59.98,59.46,59.57,168900.0,39.5145,39.6069,39.2636,39.3362,168900.0
2011-09-27 10:10:00,59.58,59.65,59.35,59.41,105700.0,39.3428,39.389,39.1909,39.2306,105700.0
2011-09-27 10:20:00,59.45,59.92,59.31,59.85,55200.0,39.257,39.5673,39.1645,39.5211,55200.0
2011-09-27 10:30:00,59.83,59.9,59.65,59.77,69400.0,39.5079,39.5541,39.389,39.4683,69400.0
2011-09-27 10:40:00,59.78,59.88,59.63,59.77,77200.0,39.4749,39.5409,39.3758,39.4683,77200.0
2011-09-27 10:50:00,59.81,59.94,59.51,59.94,57200.0,39.4947,39.5805,39.2966,39.5805,57200.0
2011-09-27 11:00:00,59.91,59.92,59.54,59.57,44500.0,39.5607,39.5673,39.3164,39.3362,44500.0
2011-09-27 11:10:00,59.57,59.83,59.55,59.8,65900.0,39.3362,39.5079,39.323,39.4881,65900.0
2011-09-27 11:20:00,59.8,59.85,59.63,59.81,94100.0,39.4881,39.5211,39.3758,39.4947,94100.0
2011-09-27 11:30:00,59.81,59.85,59.69,59.75,28600.0,39.4947,39.5211,39.4154,39.4551,28600.0
2011-09-27 11:40:00,59.73,59.77,59.44,59.51,93700.0,39.4419,39.4683,39.2504,39.2966,93700.0
2011-09-27 11:50:00,59.53,59.9,59.52,59.89,128000.0,39.3098,39.5541,39.3032,39.5475,128000.0
2011-09-27 12:00:00,59.9,60.14,59.82,60.1,99500.0,39.5541,39.7126,39.5013,39.6862,99500.0
2011-09-27 12:10:00,60.1,60.1,59.9,59.94,45200.0,39.6862,39.6862,39.5541,39.5805,45200.0
2011-09-27 12:20:00,59.91,60.03,59.76,59.83,41700.0,39.5607,39.64,39.4617,39.5079,41700.0
2011-09-27 12:30:00,59.85,59.85,59.59,59.61,34700.0,39.5211,39.5211,39.3494,39.3626,34700.0
2011-09-27 12:40:00,59.62,59.71,59.57,59.69,58300.0,39.3692,39.4287,39.3362,39.4154,58300.0
2011-09-27 12:50:00,59.69,59.72,59.57,59.57,49300.0,39.4154,39.4353,39.3362,39.3362,49300.0
2011-09-27 13:00:00,59.58,59.72,59.5,59.7,45400.0,39.3428,39.4353,39.29,39.422,45400.0
2011-09-27 13:10:00,59.7,59.77,59.56,59.69,49500.0,39.422,39.4683,39.3296,39.4154,49500.0
2011-09-27 13:20:00,59.68,59.76,59.61,59.76,23700.0,39.4088,39.4617,39.3626,39.4617,23700.0
2011-09-27 13:30:00,59.76,59.83,59.59,59.8,33800.0,39.4617,39.5079,39.3494,39.4881,33800.0
2011-09-27 13:40:00,59.79,59.96,59.78,59.92,32000.0,39.4815,39.5937,39.4749,39.5673,32000.0
2011-09-27 13:50:00,59.93,60.03,59.92,59.97,48300.0,39.5739,39.64,39.5673,39.6003,48300.0
2011-09-27 14:00:00,59.98,60.02,59.91,60.01,34900.0,39.6069,39.6334,39.5607,39.6268,34900.0
2011-09-27 14:10:00,60.01,60.11,59.93,60.0,73400.0,39.6268,39.6928,39.5739,39.6201,73400.0
2011-09-27 14:20:00,60.02,60.03,59.85,59.85,31900.0,39.6334,39.64,39.5211,39.5211,31900.0
2011-09-27 14:30:00,59.87,59.9,59.81,59.83,32700.0,39.5343,39.5541,39.4947,39.5079,32700.0
2011-09-27 14:40:00,59.83,59.85,59.62,59.65,39900.0,39.5079,39.5211,39.3692,39.389,39900.0
2011-09-27 14:50:00,59.64,59.76,59.61,59.68,67400.0,39.3824,39.4617,39.3626,39.4088,67400.0
2011-09-27 15:00:00,59.67,59.68,59.35,59.45,95700.0,39.4022,39.4088,39.1909,39.257,95700.0
2011-09-27 15:10:00,59.45,59.53,59.3,59.53,112100.0,39.257,39.3098,39.1579,39.3098,112100.0
2011-09-27 15:20:00,59.54,59.55,58.84,58.97,84000.0,39.3164,39.323,38.8542,38.94,84000.0
2011-09-27 15:30:00,58.97,59.15,58.9,58.92,114900.0,38.94,39.0589,38.8938,38.907,114900.0
2011-09-27 15:40:00,58.93,58.95,58.52,58.6,176800.0,38.9136,38.9268,38.6429,38.6957,176800.0
2011-09-27 15:50:00,58.59,58.69,58.3,58.66,274800.0,38.6891,38.7551,38.4976,38.7353,274800.0
2011-09-28 09:30:00,58.87,59.1,58.5,58.7,113700.0,38.874,39.0258,38.6296,38.7617,113700.0
2011-09-28 09:40:00,58.7,59.22,58.42,58.99,101300.0,38.7617,39.1051,38.5768,38.9532,101300.0
2011-09-28 09:50:00,58.97,59.16,58.95,59.02,71100.0,38.94,39.0655,38.9268,38.973,71100.0
2011-09-28 10:00:00,59.05,59.05,58.72,58.9,73100.0,38.9928,38.9928,38.7749,38.8938,73100.0
2011-09-28 10:10:00,58.9,58.9,58.25,58.31,61600.0,38.8938,38.8938,38.4646,38.5042,61600.0
2011-09-28 10:20:00,58.26,58.59,58.2,58.47,51900.0,38.4712,38.6891,38.4315,38.6098,51900.0
2011-09-28 10:30:00,58.48,58.53,58.18,58.34,72300.0,38.6164,38.6495,38.4183,38.524,72300.0
2011-09-28 10:40:00,58.34,58.63,58.27,58.59,53400.0,38.524,38.7155,38.4778,38.6891,53400.0
2011-09-28 10:50:00,58.58,58.8,58.39,58.42,58500.0,38.6825,38.8277,38.557,38.5768,58500.0
2011-09-28 11:00:00,58.38,58.59,58.18,58.27,47000.0,38.5504,38.6891,38.4183,38.4778,47000.0
2011-09-28 11:10:00,58.27,58.55,58.11,58.46,41900.0,38.4778,38.6627,38.3721,38.6032,41900.0
2011-09-28 11:20:00,58.46,58.53,58.34,58.53,40500.0,38.6032,38.6495,38.524,38.6495,40500.0
2011-09-28 11:30:00,58.53,58.71,58.21,58.62,56700.0,38.6495,38.7683,38.4381,38.7089,56700.0
2011-09-28 11:40:00,58.64,58.65,58.48,58.5,45300.0,38.7221,38.7287,38.6164,38.6296,45300.0
2011-09-28 11:50:00,58.52,58.7,58.5,58.63,53900.0,38.6429,38.7617,38.6296,38.7155,53900.0
2011-09-28 12:00:00,58.65,58.65,58.35,58.39,64000.0,38.7287,38.7287,38.5306,38.557,64000.0
2011-09-28 12:10:00,58.39,58.51,58.28,58.3,54800.0,38.557,38.6362,38.4844,38.4976,54800.0
2011-09-28 12:20:00,58.31,58.67,58.31,58.61,45700.0,38.5042,38.7419,38.5042,38.7023,45700.0
2011-09-28 12:30:00,58.62,58.63,58.36,58.45,44800.0,38.7089,38.7155,38.5372,38.5966,44800.0
2011-09-28 12:40:00,58.44,58.45,58.31,58.31,59400.0,38.59,38.5966,38.5042,38.5042,59400.0
2011-09-28 12:50:00,58.33,58.35,58.21,58.27,49700.0,38.5174,38.5306,38.4381,38.4778,49700.0
2011-09-28 13:00:00,58.28,58.32,58.18,58.18,57100.0,38.4844,38.5108,38.4183,38.4183,57100.0
2011-09-28 13:10:00,58.19,58.19,57.92,57.94,87300.0,38.4249,38.4249,38.2467,38.2599,87300.0
2011-09-28 13:20:00,57.91,57.95,57.52,57.55,52200.0,38.24,38.2665,37.9825,38.0023,52200.0
2011-09-28 13:30:00,57.54,57.61,57.41,57.55,156100.0,37.9957,38.0419,37.9099,38.0023,156100.0
2011-09-28 13:40:00,57.55,57.69,57.37,57.47,124100.0,38.0023,38.0948,37.8835,37.9495,124100.0
2011-09-28 13:50:00,57.48,57.49,57.29,57.33,130200.0,37.9561,37.9627,37.8306,37.8571,130200.0
2011-09-28 14:00:00,57.32,57.38,57.11,57.38,103700.0,37.8504,37.8901,37.7118,37.8901,103700.0
2011-09-28 14:10:00,57.36,57.47,57.26,57.42,31500.0,37.8769,37.9495,37.8108,37.9165,31500.0
2011-09-28 14:20:00,57.43,57.49,57.33,57.37,85800.0,37.9231,37.9627,37.8571,37.8835,85800.0
2011-09-28 14:30:00,57.35,57.63,57.35,57.62,87200.0,37.8703,38.0552,37.8703,38.0486,87200.0
2011-09-28 14:40:00,57.64,57.69,57.42,57.45,136100.0,38.0618,38.0948,37.9165,37.9363,136100.0
2011-09-28 14:50:00,57.45,57.58,57.35,57.48,94900.0,37.9363,38.0221,37.8703,37.9561,94900.0
2011-09-28 15:00:00,57.47,57.72,57.44,57.57,106300.0,37.9495,38.1146,37.9297,38.0155,106300.0
2011-09-28 15:10:00,57.56,57.74,57.34,57.38,155800.0,38.0089,38.1278,37.8637,37.8901,155800.0
2011-09-28 15:20:00,57.37,57.37,57.14,57.18,122800.0,37.8835,37.8835,37.7316,37.758,122800.0
2011-09-28 15:30:00,57.18,57.18,56.71,56.77,226200.0,37.758,37.758,37.4476,37.4873,226200.0
2011-09-28 15:40:00,56.78,56.91,56.48,56.54,273700.0,37.4939,37.5797,37.2958,37.3354,273700.0
2011-09-28 15:50:00,56.54,56.63,56.37,56.45,398500.0,37.3354,37.3948,37.2231,37.276,398500.0
2011-09-29 09:30:00,57.45,58.2,57.36,58.06,135100.0,37.9363,38.4315,37.8769,38.3391,135100.0
2011-09-29 09:40:00,58.05,58.32,57.91,58.26,131100.0,38.3325,38.5108,38.24,38.4712,131100.0
2011-09-29 09:50:00,58.23,58.41,58.17,58.23,97800.0,38.4514,38.5702,38.4117,38.4514,97800.0
2011-09-29 10:00:00,58.22,58.31,57.88,57.88,122200.0,38.4448,38.5042,38.2202,38.2202,122200.0
2011-09-29 10:10:00,57.87,57.92,57.49,57.65,196600.0,38.2136,38.2467,37.9627,38.0684,196600.0
2011-09-29 10:20:00,57.64,57.66,57.04,57.05,105000.0,38.0618,38.075,37.6656,37.6722,105000.0
2011-09-29 10:30:00,57.03,57.28,56.7,57.15,123900.0,37.659,37.824,37.441,37.7382,123900.0
2011-09-29 10:40:00,57.15,57.19,56.51,56.63,82100.0,37.7382,37.7646,37.3156,37.3948,82100.0
2011-09-29 10:50:00,56.6,57.2,56.6,57.12,60700.0,37.375,37.7712,37.375,37.7184,60700.0
2011-09-29 11:00:00,57.12,57.39,57.12,57.35,76500.0,37.7184,37.8967,37.7184,37.8703,76500.0
2011-09-29 11:10:00,57.38,57.54,57.18,57.21,57800.0,37.8901,37.9957,37.758,37.7778,57800.0
2011-09-29 11:20:00,57.2,57.64,57.03,57.59,44000.0,37.7712,38.0618,37.659,38.0287,44000.0
2011-09-29 11:30:00,57.58,57.67,57.4,57.43,39000.0,38.0221,38.0816,37.9033,37.9231,39000.0
2011-09-29 11:40:00,57.43,57.61,57.3,57.55,67200.0,37.9231,38.0419,37.8372,38.0023,67200.0
2011-09-29 11:50:00,57.56,57.6,57.45,57.57,45200.0,38.0089,38.0353,37.9363,38.0155,45200.0
2011-09-29 12:00:00,57.56,57.73,57.51,57.55,128100.0,38.0089,38.1212,37.9759,38.0023,128100.0
2011-09-29 12:10:00,57.56,57.6,57.47,57.52,75700.0,38.0089,38.0353,37.9495,37.9825,75700.0
2011-09-29 12:20:00,57.52,57.62,57.45,57.52,54300.0,37.9825,38.0486,37.9363,37.9825,54300.0
2011-09-29 12:30:00,57.53,57.53,57.08,57.14,60800.0,37.9891,37.9891,37.692,37.7316,60800.0
2011-09-29 12:40:00,57.12,57.26,56.92,57.26,41700.0,37.7184,37.8108,37.5863,37.8108,41700.0
2011-09-29 12:50:00,57.26,57.51,57.17,57.35,45100.0,37.8108,37.9759,37.7514,37.8703,45100.0
2011-09-29 13:00:00,57.34,57.62,57.29,57.55,46800.0,37.8637,38.0486,37.8306,38.0023,46800.0
2011-09-29 13:10:00,57.56,57.65,57.45,57.48,64100.0,38.0089,38.0684,37.9363,37.9561,64100.0
2011-09-29 13:20:00,57.5,57.5,57.14,57.16,57700.0,37.9693,37.9693,37.7316,37.7448,57700.0
2011-09-29 13:30:00,57.17,57.19,56.92,56.98,160300.0,37.7514,37.7646,37.5863,37.6259,160300.0
2011-09-29 13:40:00,56.98,57.23,56.92,57.21,140000.0,37.6259,37.791,37.5863,37.7778,140000.0
2011-09-29 13:50:00,57.22,57.37,57.14,57.17,48600.0,37.7844,37.8835,37.7316,37.7514,48600.0
2011-09-29 14:00:00,57.18,57.29,56.89,57.1,154200.0,37.758,37.8306,37.5665,37.7052,154200.0
2011-09-29 14:10:00,57.09,57.1,56.74,56.98,89100.0,37.6986,37.7052,37.4675,37.6259,89100.0
2011-09-29 14:20:00,56.98,57.25,56.8,57.06,84500.0,37.6259,37.8042,37.5071,37.6788,84500.0
2011-09-29 14:30:00,57.08,57.12,56.82,57.1,129100.0,37.692,37.7184,37.5203,37.7052,129100.0
2011-09-29 14:40:00,57.07,57.15,56.53,56.6,97600.0,37.6854,37.7382,37.3288,37.375,97600.0
2011-09-29 14:50:00,56.6,56.71,56.46,56.59,245000.0,37.375,37.4476,37.2826,37.3684,245000.0
2011-09-29 15:00:00,56.6,56.68,56.16,56.51,229400.0,37.375,37.4278,37.0845,37.3156,229400.0
2011-09-29 15:10:00,56.51,56.76,56.44,56.46,152300.0,37.3156,37.4807,37.2694,37.2826,152300.0
2011-09-29 15:20:00,56.48,57.03,56.4,56.92,147200.0,37.2958,37.659,37.2429,37.5863,147200.0
2011-09-29 15:30:00,56.91,57.27,56.88,57.26,170400.0,37.5797,37.8174,37.5599,37.8108,170400.0
2011-09-29 15:40:00,57.25,57.44,57.03,57.17,316400.0,37.8042,37.9297,37.659,37.7514,316400.0
2011-09-29 15:50:00,57.18,57.68,57.16,57.65,457000.0,37.758,38.0882,37.7448,38.0684,457000.0
2011-09-30 09:30:00,56.36,56.65,56.05,56.32,157800.0,37.2165,37.408,37.0118,37.1901,157800.0
2011-09-30 09:40:00,56.32,56.9,55.89,56.23,154400.0,37.1901,37.5731,36.9062,37.1307,154400.0
2011-09-30 09:50:00,56.17,56.48,56.03,56.21,84800.0,37.0911,37.2958,36.9986,37.1175,84800.0
2011-09-30 10:00:00,56.16,56.85,55.97,56.71,94300.0,37.0845,37.5401,36.959,37.4476,94300.0
2011-09-30 10:10:00,56.72,56.96,56.44,56.94,103000.0,37.4542,37.6127,37.2694,37.5995,103000.0
2011-09-30 10:20:00,56.92,57.02,56.48,56.56,92700.0,37.5863,37.6523,37.2958,37.3486,92700.0
2011-09-30 10:30:00,56.57,56.64,56.15,56.3,78300.0,37.3552,37.4014,37.0779,37.1769,78300.0
2011-09-30 10:40:00,56.27,56.49,56.09,56.19,80200.0,37.1571,37.3024,37.0382,37.1043,80200.0
2011-09-30 10:50:00,56.17,56.43,56.13,56.16,99600.0,37.0911,37.2628,37.0646,37.0845,99600.0
2011-09-30 11:00:00,56.14,56.68,56.11,56.54,102400.0,37.0713,37.4278,37.0514,37.3354,102400.0
2011-09-30 11:10:00,56.54,56.66,56.5,56.61,171200.0,37.3354,37.4146,37.309,37.3816,171200.0
2011-09-30 11:20:00,56.6,56.8,56.59,56.68,157100.0,37.375,37.5071,37.3684,37.4278,157100.0
2011-09-30 11:30:00,56.7,56.9,56.67,56.72,75200.0,37.441,37.5731,37.4212,37.4542,75200.0
2011-09-30 11:40:00,56.72,57.05,56.65,56.81,65800.0,37.4542,37.6722,37.408,37.5137,65800.0
2011-09-30 11:50:00,56.82,56.89,56.51,56.66,49200.0,37.5203,37.5665,37.3156,37.4146,49200.0
2011-09-30 12:00:00,56.66,56.78,56.43,56.45,46200.0,37.4146,37.4939,37.2628,37.276,46200.0
2011-09-30 12:10:00,56.44,56.44,56.25,56.34,40700.0,37.2694,37.2694,37.1439,37.2033,40700.0
2011-09-30 12:20:00,56.33,56.52,56.33,56.49,38300.0,37.1967,37.3222,37.1967,37.3024,38300.0
2011-09-30 12:30:00,56.49,56.53,56.38,56.41,41800.0,37.3024,37.3288,37.2297,37.2495,41800.0
2011-09-30 12:40:00,56.44,56.57,56.36,56.44,27200.0,37.2694,37.3552,37.2165,37.2694,27200.0
2011-09-30 12:50:00,56.43,56.49,56.24,56.24,39700.0,37.2628,37.3024,37.1373,37.1373,39700.0
2011-09-30 13:00:00,56.23,56.23,56.09,56.12,70700.0,37.1307,37.1307,37.0382,37.058,70700.0
2011-09-30 13:10:00,56.12,56.31,56.12,56.27,56500.0,37.058,37.1835,37.058,37.1571,56500.0
2011-09-30 13:20:00,56.29,56.31,56.09,56.18,39100.0,37.1703,37.1835,37.0382,37.0977,39100.0
2011-09-30 13:30:00,56.16,56.48,56.14,56.45,39700.0,37.0845,37.2958,37.0713,37.276,39700.0
2011-09-30 13:40:00,56.43,56.5,56.26,56.4,45500.0,37.2628,37.309,37.1505,37.2429,45500.0
2011-09-30 13:50:00,56.37,56.41,56.24,56.25,34800.0,37.2231,37.2495,37.1373,37.1439,34800.0
2011-09-30 14:00:00,56.25,56.39,56.1,56.13,42500.0,37.1439,37.2363,37.0448,37.0646,42500.0
2011-09-30 14:10:00,56.13,56.15,55.89,55.89,65200.0,37.0646,37.0779,36.9062,36.9062,65200.0
2011-09-30 14:20:00,55.89,55.89,55.58,55.69,69400.0,36.9062,36.9062,36.7015,36.7741,69400.0
2011-09-30 14:30:00,55.7,55.77,55.57,55.68,74700.0,36.7807,36.8269,36.6949,36.7675,74700.0
2011-09-30 14:40:00,55.67,55.81,55.61,55.73,62500.0,36.7609,36.8533,36.7213,36.8005,62500.0
2011-09-30 14:50:00,55.74,55.89,55.51,55.8,94600.0,36.8071,36.9062,36.6552,36.8467,94600.0
2011-09-30 15:00:00,55.82,56.05,55.65,55.88,120800.0,36.8599,37.0118,36.7477,36.8996,120800.0
2011-09-30 15:10:00,55.88,55.9,55.61,55.7,82100.0,36.8996,36.9128,36.7213,36.7807,82100.0
2011-09-30 15:20:00,55.7,55.79,55.5,55.5,121900.0,36.7807,36.8401,36.6486,36.6486,121900.0
2011-09-30 15:30:00,55.5,55.62,55.2,55.28,175200.0,36.6486,36.7279,36.4505,36.5034,175200.0
2011-09-30 15:40:00,55.28,55.88,55.28,55.72,371600.0,36.5034,36.8996,36.5034,36.7939,371600.0
2011-09-30 15:50:00,55.72,55.77,55.39,55.44,641400.0,36.7939,36.8269,36.576,36.609,641400.0
2011-10-03 09:30:00,54.87,54.89,54.46,54.58,172800.0,36.2326,36.2458,35.9619,36.0411,172800.0
2011-10-03 09:40:00,54.6,54.89,54.46,54.51,161600.0,36.0543,36.2458,35.9619,35.9949,161600.0
2011-10-03 09:50:00,54.51,54.62,54.28,54.37,106000.0,35.9949,36.0675,35.843,35.9025,106000.0
2011-10-03 10:00:00,54.31,54.81,54.12,54.73,266700.0,35.8628,36.193,35.7374,36.1402,266700.0
2011-10-03 10:10:00,54.74,54.82,54.22,54.22,194800.0,36.1468,36.1996,35.8034,35.8034,194800.0
2011-10-03 10:20:00,54.22,54.46,54.04,54.29,122800.0,35.8034,35.9619,35.6845,35.8496,122800.0
2011-10-03 10:30:00,54.28,54.32,54.0,54.13,107700.0,35.843,35.8694,35.6581,35.744,107700.0
2011-10-03 10:40:00,54.13,54.15,53.86,53.98,117100.0,35.744,35.7572,35.5657,35.6449,117100.0
2011-10-03 10:50:00,53.96,54.29,53.76,54.18,82000.0,35.6317,35.8496,35.4997,35.777,82000.0
2011-10-03 11:00:00,54.17,54.23,53.86,54.21,127400.0,35.7704,35.81,35.5657,35.7968,127400.0
2011-10-03 11:10:00,54.21,54.36,54.03,54.35,100400.0,35.7968,35.8959,35.6779,35.8893,100400.0
2011-10-03 11:20:00,54.36,54.61,54.29,54.45,137300.0,35.8959,36.0609,35.8496,35.9553,137300.0
2011-10-03 11:30:00,54.5,54.6,54.2,54.32,104900.0,35.9883,36.0543,35.7902,35.8694,104900.0
2011-10-03 11:40:00,54.31,54.32,54.04,54.23,73400.0,35.8628,35.8694,35.6845,35.81,73400.0
2011-10-03 11:50:00,54.25,54.62,54.23,54.56,135700.0,35.8232,36.0675,35.81,36.0279,135700.0
2011-10-03 12:00:00,54.57,54.71,54.41,54.5,85800.0,36.0345,36.127,35.9289,35.9883,85800.0
2011-10-03 12:10:00,54.51,54.51,54.08,54.14,44100.0,35.9949,35.9949,35.711,35.7506,44100.0
2011-10-03 12:20:00,54.15,54.36,54.06,54.2,41900.0,35.7572,35.8959,35.6978,35.7902,41900.0
2011-10-03 12:30:00,54.18,54.18,53.95,54.07,45200.0,35.777,35.777,35.6251,35.7044,45200.0
2011-10-03 12:40:00,54.11,54.25,54.01,54.01,47900.0,35.7308,35.8232,35.6647,35.6647,47900.0
2011-10-03 12:50:00,54.03,54.09,53.87,53.92,55700.0,35.6779,35.7176,35.5723,35.6053,55700.0
2011-10-03 13:00:00,53.87,53.92,53.59,53.72,75100.0,35.5723,35.6053,35.3874,35.4732,75100.0
2011-10-03 13:10:00,53.71,53.78,53.31,53.49,85000.0,35.4666,35.5129,35.2025,35.3214,85000.0
2011-10-03 13:20:00,53.52,53.62,53.41,53.61,57300.0,35.3412,35.4072,35.2685,35.4006,57300.0
2011-10-03 13:30:00,53.62,53.7,53.2,53.26,53400.0,35.4072,35.46,35.1299,35.1695,53400.0
2011-10-03 13:40:00,53.22,53.48,53.21,53.23,74900.0,35.1431,35.3148,35.1365,35.1497,74900.0
2011-10-03 13:50:00,53.22,53.42,53.05,53.4,92000.0,35.1431,35.2751,35.0308,35.2619,92000.0
2011-10-03 14:00:00,53.42,53.65,53.18,53.63,74800.0,35.2751,35.427,35.1167,35.4138,74800.0
2011-10-03 14:10:00,53.64,53.83,53.54,53.64,47200.0,35.4204,35.5459,35.3544,35.4204,47200.0
2011-10-03 14:20:00,53.63,53.72,53.43,53.5,57300.0,35.4138,35.4732,35.2817,35.328,57300.0
2011-10-03 14:30:00,53.46,53.59,53.32,53.39,46800.0,35.3016,35.3874,35.2091,35.2553,46800.0
2011-10-03 14:40:00,53.38,53.38,52.97,53.11,70600.0,35.2487,35.2487,34.978,35.0704,70600.0
2011-10-03 14:50:00,53.12,53.33,53.0,53.31,96600.0,35.077,35.2157,34.9978,35.2025,96600.0
2011-10-03 15:00:00,53.33,53.74,53.21,53.61,116800.0,35.2157,35.4864,35.1365,35.4006,116800.0
2011-10-03 15:10:00,53.6,53.73,53.48,53.62,109000.0,35.394,35.4798,35.3148,35.4072,109000.0
2011-10-03 15:20:00,53.63,53.63,53.45,53.53,106500.0,35.4138,35.4138,35.2949,35.3478,106500.0
2011-10-03 15:30:00,53.55,53.8,53.43,53.68,174400.0,35.361,35.5261,35.2817,35.4468,174400.0
2011-10-03 15:40:00,53.68,53.9,53.45,53.79,174500.0,35.4468,35.5921,35.2949,35.5195,174500.0
2011-10-03 15:50:00,53.79,53.79,53.32,53.32,582100.0,35.5195,35.5195,35.2091,35.2091,582100.0
2011-10-04 09:30:00,52.24,52.51,52.17,52.2,170100.0,34.4959,34.6742,34.4497,34.4695,170100.0
2011-10-04 09:40:00,52.2,52.28,51.8,51.82,168500.0,34.4695,34.5224,34.2054,34.2186,168500.0
2011-10-04 09:50:00,51.82,51.92,50.81,51.06,239800.0,34.2186,34.2846,33.5517,33.7167,239800.0
2011-10-04 10:00:00,51.04,51.26,50.74,51.11,186800.0,33.7035,33.8488,33.5054,33.7498,186800.0
2011-10-04 10:10:00,51.07,51.57,51.06,51.41,239500.0,33.7234,34.0535,33.7167,33.9479,239500.0
2011-10-04 10:20:00,51.4,51.5,51.2,51.43,162500.0,33.9413,34.0073,33.8092,33.9611,162500.0
2011-10-04 10:30:00,51.46,52.04,51.37,51.93,326700.0,33.9809,34.3639,33.9215,34.2912,326700.0
2011-10-04 10:40:00,51.93,52.9,51.93,52.88,250100.0,34.2912,34.9318,34.2912,34.9186,250100.0
2011-10-04 10:50:00,52.81,52.94,52.35,52.8,164200.0,34.8723,34.9582,34.5686,34.8657,164200.0
2011-10-04 11:00:00,52.8,53.13,52.56,53.0,146900.0,34.8657,35.0836,34.7073,34.9978,146900.0
2011-10-04 11:10:00,53.01,53.23,52.6,52.63,114600.0,35.0044,35.1497,34.7337,34.7535,114600.0
2011-10-04 11:20:00,52.59,52.76,52.45,52.59,93500.0,34.7271,34.8393,34.6346,34.7271,93500.0
2011-10-04 11:30:00,52.59,52.61,52.23,52.36,95100.0,34.7271,34.7403,34.4893,34.5752,95100.0
2011-10-04 11:40:00,52.37,52.7,52.34,52.6,114500.0,34.5818,34.7997,34.562,34.7337,114500.0
2011-10-04 11:50:00,52.61,52.95,52.59,52.85,103800.0,34.7403,34.9648,34.7271,34.8987,103800.0
2011-10-04 12:00:00,52.86,53.16,52.83,53.08,124400.0,34.9054,35.1035,34.8855,35.0506,124400.0
2011-10-04 12:10:00,53.05,53.1,52.79,52.94,118100.0,35.0308,35.0638,34.8591,34.9582,118100.0
2011-10-04 12:20:00,52.99,53.1,52.75,52.75,60000.0,34.9912,35.0638,34.8327,34.8327,60000.0
2011-10-04 12:30:00,52.76,53.21,52.72,53.06,100800.0,34.8393,35.1365,34.8129,35.0374,100800.0
2011-10-04 12:40:00,53.05,53.36,52.99,53.29,156900.0,35.0308,35.2355,34.9912,35.1893,156900.0
2011-10-04 12:50:00,53.31,53.49,53.13,53.2,121100.0,35.2025,35.3214,35.0836,35.1299,121100.0
2011-10-04 13:00:00,53.16,53.2,52.86,53.18,61600.0,35.1035,35.1299,34.9054,35.1167,61600.0
2011-10-04 13:10:00,53.14,53.15,52.71,52.74,73000.0,35.0902,35.0968,34.8063,34.8261,73000.0
2011-10-04 13:20:00,52.73,52.78,52.57,52.74,76800.0,34.8195,34.8525,34.7139,34.8261,76800.0
2011-10-04 13:30:00,52.71,53.12,52.69,52.88,77700.0,34.8063,35.077,34.7931,34.9186,77700.0
2011-10-04 13:40:00,52.87,53.02,52.71,53.01,108000.0,34.912,35.011,34.8063,35.0044,108000.0
2011-10-04 13:50:00,53.0,53.07,52.8,52.87,90600.0,34.9978,35.044,34.8657,34.912,90600.0
2011-10-04 14:00:00,52.86,53.06,52.85,52.92,180000.0,34.9054,35.0374,34.8987,34.945,180000.0
2011-10-04 14:10:00,52.91,53.2,52.9,53.01,315500.0,34.9384,35.1299,34.9318,35.0044,315500.0
2011-10-04 14:20:00,53.0,53.25,52.93,53.18,174300.0,34.9978,35.1629,34.9516,35.1167,174300.0
2011-10-04 14:30:00,53.19,53.54,53.18,53.37,100700.0,35.1233,35.3544,35.1167,35.2421,100700.0
2011-10-04 14:40:00,53.36,53.41,53.03,53.25,206900.0,35.2355,35.2685,35.0176,35.1629,206900.0
2011-10-04 14:50:00,53.26,53.26,52.87,53.03,174100.0,35.1695,35.1695,34.912,35.0176,174100.0
2011-10-04 15:00:00,53.06,53.28,52.95,52.99,252100.0,35.0374,35.1827,34.9648,34.9912,252100.0
2011-10-04 15:10:00,52.99,53.15,52.81,53.1,186600.0,34.9912,35.0968,34.8723,35.0638,186600.0
2011-10-04 15:20:00,53.1,53.79,53.0,53.57,220600.0,35.0638,35.5195,34.9978,35.3742,220600.0
2011-10-04 15:30:00,53.59,54.25,53.57,54.1,242400.0,35.3874,35.8232,35.3742,35.7242,242400.0
2011-10-04 15:40:00,54.08,54.91,53.93,54.79,288600.0,35.711,36.259,35.6119,36.1798,288600.0
2011-10-04 15:50:00,54.78,55.72,54.7,55.59,442000.0,36.1732,36.7939,36.1204,36.7081,442000.0
2011-10-05 09:30:00,56.06,56.49,55.24,55.49,361900.0,37.0184,37.3024,36.477,36.642,361900.0
2011-10-05 09:40:00,55.49,55.74,54.98,55.56,294700.0,36.642,36.8071,36.3053,36.6883,294700.0
2011-10-05 09:50:00,55.58,55.82,55.2,55.44,111700.0,36.7015,36.8599,36.4505,36.609,111700.0
2011-10-05 10:00:00,55.42,56.08,55.36,55.86,281100.0,36.5958,37.0316,36.5562,36.8864,281100.0
2011-10-05 10:10:00,55.86,55.87,55.46,55.58,132600.0,36.8864,36.893,36.6222,36.7015,132600.0
2011-10-05 10:20:00,55.61,55.86,55.54,55.76,425500.0,36.7213,36.8864,36.6751,36.8203,425500.0
2011-10-05 10:30:00,55.79,56.02,55.74,55.74,168900.0,36.8401,36.992,36.8071,36.8071,168900.0
2011-10-05 10:40:00,55.76,56.06,55.73,55.97,157700.0,36.8203,37.0184,36.8005,36.959,157700.0
2011-10-05 10:50:00,55.95,56.45,55.84,56.38,204700.0,36.9458,37.276,36.8732,37.2297,204700.0
2011-10-05 11:00:00,56.4,56.41,55.86,55.9,73800.0,37.2429,37.2495,36.8864,36.9128,73800.0
2011-10-05 11:10:00,55.9,56.04,55.78,55.92,154800.0,36.9128,37.0052,36.8335,36.926,154800.0
2011-10-05 11:20:00,55.95,56.13,55.9,55.93,129100.0,36.9458,37.0646,36.9128,36.9326,129100.0
2011-10-05 11:30:00,55.93,56.02,55.84,55.92,84900.0,36.9326,36.992,36.8732,36.926,84900.0
2011-10-05 11:40:00,55.93,55.97,55.76,55.97,54000.0,36.9326,36.959,36.8203,36.959,54000.0
2011-10-05 11:50:00,56.0,56.08,55.91,55.96,56000.0,36.9788,37.0316,36.9194,36.9524,56000.0
2011-10-05 12:00:00,55.98,56.07,55.79,55.84,67900.0,36.9656,37.025,36.8401,36.8732,67900.0
2011-10-05 12:10:00,55.86,56.01,55.69,55.69,66300.0,36.8864,36.9854,36.7741,36.7741,66300.0
2011-10-05 12:20:00,55.72,55.88,55.68,55.71,52100.0,36.7939,36.8996,36.7675,36.7873,52100.0
2011-10-05 12:30:00,55.69,55.76,55.51,55.51,69800.0,36.7741,36.8203,36.6552,36.6552,69800.0
2011-10-05 12:40:00,55.51,55.71,55.4,55.57,101300.0,36.6552,36.7873,36.5826,36.6949,101300.0
2011-10-05 12:50:00,55.6,55.84,55.55,55.77,71600.0,36.7147,36.8732,36.6817,36.8269,71600.0
2011-10-05 13:00:00,55.76,56.12,55.76,56.06,119200.0,36.8203,37.058,36.8203,37.0184,119200.0
2011-10-05 13:10:00,56.07,56.13,55.8,56.03,82700.0,37.025,37.0646,36.8467,36.9986,82700.0
2011-10-05 13:20:00,56.01,56.09,55.91,56.02,102300.0,36.9854,37.0382,36.9194,36.992,102300.0
2011-10-05 13:30:00,56.02,56.12,55.83,55.86,97700.0,36.992,37.058,36.8665,36.8864,97700.0
2011-10-05 13:40:00,55.88,56.1,55.86,56.04,143500.0,36.8996,37.0448,36.8864,37.0052,143500.0
2011-10-05 13:50:00,56.03,56.32,55.97,56.24,140900.0,36.9986,37.1901,36.959,37.1373,140900.0
2011-10-05 14:00:00,56.23,56.27,55.97,56.08,109500.0,37.1307,37.1571,36.959,37.0316,109500.0
2011-10-05 14:10:00,56.09,56.33,55.97,56.28,95400.0,37.0382,37.1967,36.959,37.1637,95400.0
2011-10-05 14:20:00,56.26,56.26,55.93,56.05,222100.0,37.1505,37.1505,36.9326,37.0118,222100.0
2011-10-05 14:30:00,56.04,56.05,55.53,55.59,233100.0,37.0052,37.0118,36.6684,36.7081,233100.0
2011-10-05 14:40:00,55.59,56.14,55.57,56.11,107600.0,36.7081,37.0713,36.6949,37.0514,107600.0
2011-10-05 14:50:00,56.13,56.18,55.99,56.12,156500.0,37.0646,37.0977,36.9722,37.058,156500.0
2011-10-05 15:00:00,56.14,56.15,55.86,56.0,136700.0,37.0713,37.0779,36.8864,36.9788,136700.0
2011-10-05 15:10:00,55.99,56.3,55.96,56.28,161500.0,36.9722,37.1769,36.9524,37.1637,161500.0
2011-10-05 15:20:00,56.29,56.33,55.97,56.15,213500.0,37.1703,37.1967,36.959,37.0779,213500.0
2011-10-05 15:30:00,56.14,56.45,56.1,56.45,232900.0,37.0713,37.276,37.0448,37.276,232900.0
2011-10-05 15:40:00,56.45,56.45,56.12,56.13,257100.0,37.276,37.276,37.058,37.0646,257100.0
2011-10-05 15:50:00,56.12,56.43,56.12,56.36,297500.0,37.058,37.2628,37.058,37.2165,297500.0
2011-10-06 09:30:00,56.32,56.7,55.97,56.69,165700.0,37.1901,37.441,36.959,37.4344,165700.0
2011-10-06 09:40:00,56.67,56.86,55.89,55.99,252500.0,37.4212,37.5467,36.9062,36.9722,252500.0
2011-10-06 09:50:00,56.0,56.13,55.78,56.13,129800.0,36.9788,37.0646,36.8335,37.0646,129800.0
2011-10-06 10:00:00,56.1,56.44,55.9,56.44,129700.0,37.0448,37.2694,36.9128,37.2694,129700.0
2011-10-06 10:10:00,56.4,56.95,56.39,56.64,152400.0,37.2429,37.6061,37.2363,37.4014,152400.0
2011-10-06 10:20:00,56.66,56.9,56.61,56.76,144300.0,37.4146,37.5731,37.3816,37.4807,144300.0
2011-10-06 10:30:00,56.76,57.31,56.73,57.11,292800.0,37.4807,37.8438,37.4609,37.7118,292800.0
2011-10-06 10:40:00,57.1,57.24,56.61,56.66,154300.0,37.7052,37.7976,37.3816,37.4146,154300.0
2011-10-06 10:50:00,56.65,56.87,56.57,56.81,111200.0,37.408,37.5533,37.3552,37.5137,111200.0
2011-10-06 11:00:00,56.8,57.06,56.76,57.04,97500.0,37.5071,37.6788,37.4807,37.6656,97500.0
2011-10-06 11:10:00,57.03,57.12,56.93,56.96,105800.0,37.659,37.7184,37.5929,37.6127,105800.0
2011-10-06 11:20:00,56.97,57.27,56.85,57.2,117200.0,37.6193,37.8174,37.5401,37.7712,117200.0
2011-10-06 11:30:00,57.2,57.68,57.2,57.64,164000.0,37.7712,38.0882,37.7712,38.0618,164000.0
2011-10-06 11:40:00,57.63,57.74,57.49,57.5,147100.0,38.0552,38.1278,37.9627,37.9693,147100.0
2011-10-06 11:50:00,57.5,57.57,57.37,57.4,98600.0,37.9693,38.0155,37.8835,37.9033,98600.0
2011-10-06 12:00:00,57.39,57.57,57.34,57.45,89700.0,37.8967,38.0155,37.8637,37.9363,89700.0
2011-10-06 12:10:00,57.45,57.79,57.44,57.76,117700.0,37.9363,38.1608,37.9297,38.141,117700.0
2011-10-06 12:20:00,57.76,57.83,57.6,57.71,101600.0,38.141,38.1872,38.0353,38.108,101600.0
2011-10-06 12:30:00,57.75,57.8,57.64,57.71,96300.0,38.1344,38.1674,38.0618,38.108,96300.0
2011-10-06 12:40:00,57.73,57.76,57.47,57.54,55700.0,38.1212,38.141,37.9495,37.9957,55700.0
2011-10-06 12:50:00,57.54,57.62,57.36,57.43,57700.0,37.9957,38.0486,37.8769,37.9231,57700.0
2011-10-06 13:00:00,57.43,57.57,57.37,57.52,69500.0,37.9231,38.0155,37.8835,37.9825,69500.0
2011-10-06 13:10:00,57.53,57.61,57.44,57.55,67300.0,37.9891,38.0419,37.9297,38.0023,67300.0
2011-10-06 13:20:00,57.55,57.83,57.53,57.55,95300.0,38.0023,38.1872,37.9891,38.0023,95300.0
2011-10-06 13:30:00,57.56,57.62,57.42,57.49,127600.0,38.0089,38.0486,37.9165,37.9627,127600.0
2011-10-06 13:40:00,57.48,57.53,57.27,57.45,85200.0,37.9561,37.9891,37.8174,37.9363,85200.0
2011-10-06 13:50:00,57.45,57.66,57.45,57.59,57200.0,37.9363,38.075,37.9363,38.0287,57200.0
2011-10-06 14:00:00,57.6,57.81,57.49,57.75,96600.0,38.0353,38.174,37.9627,38.1344,96600.0
2011-10-06 14:10:00,57.75,57.87,57.71,57.85,99400.0,38.1344,38.2136,38.108,38.2004,99400.0
2011-10-06 14:20:00,57.85,57.9,57.68,57.76,116700.0,38.2004,38.2334,38.0882,38.141,116700.0
2011-10-06 14:30:00,57.76,57.82,57.54,57.54,201300.0,38.141,38.1806,37.9957,37.9957,201300.0
2011-10-06 14:40:00,57.54,57.64,57.46,57.51,116700.0,37.9957,38.0618,37.9429,37.9759,116700.0
2011-10-06 14:50:00,57.51,57.55,57.39,57.43,98500.0,37.9759,38.0023,37.8967,37.9231,98500.0
2011-10-06 15:00:00,57.44,57.68,57.39,57.64,234800.0,37.9297,38.0882,37.8967,38.0618,234800.0
2011-10-06 15:10:00,57.65,57.75,57.21,57.24,139400.0,38.0684,38.1344,37.7778,37.7976,139400.0
2011-10-06 15:20:00,57.24,57.29,57.08,57.08,121800.0,37.7976,37.8306,37.692,37.692,121800.0
2011-10-06 15:30:00,57.07,57.33,57.07,57.29,205700.0,37.6854,37.8571,37.6854,37.8306,205700.0
2011-10-06 15:40:00,57.27,57.56,57.25,57.46,234900.0,37.8174,38.0089,37.8042,37.9429,234900.0
2011-10-06 15:50:00,57.48,57.83,57.47,57.72,273900.0,37.9561,38.1872,37.9495,38.1146,273900.0
2011-10-07 09:30:00,58.12,58.18,57.32,57.32,127000.0,38.3787,38.4183,37.8504,37.8504,127000.0
2011-10-07 09:40:00,57.34,57.34,56.83,57.18,75900.0,37.8637,37.8637,37.5269,37.758,75900.0
2011-10-07 09:50:00,57.21,57.67,57.03,57.65,52000.0,37.7778,38.0816,37.659,38.0684,52000.0
2011-10-07 10:00:00,57.67,57.74,57.21,57.35,52900.0,38.0816,38.1278,37.7778,37.8703,52900.0
2011-10-07 10:10:00,57.35,57.8,57.25,57.72,84900.0,37.8703,38.1674,37.8042,38.1146,84900.0
2011-10-07 10:20:00,57.74,57.87,57.56,57.66,105900.0,38.1278,38.2136,38.0089,38.075,105900.0
2011-10-07 10:30:00,57.66,57.79,57.42,57.58,87900.0,38.075,38.1608,37.9165,38.0221,87900.0
2011-10-07 10:40:00,57.58,57.67,57.46,57.65,61600.0,38.0221,38.0816,37.9429,38.0684,61600.0
2011-10-07 10:50:00,57.65,57.85,57.51,57.54,41600.0,38.0684,38.2004,37.9759,37.9957,41600.0
2011-10-07 11:00:00,57.53,57.63,57.43,57.54,84900.0,37.9891,38.0552,37.9231,37.9957,84900.0
2011-10-07 11:10:00,57.54,57.58,57.23,57.25,97300.0,37.9957,38.0221,37.791,37.8042,97300.0
2011-10-07 11:20:00,57.23,57.31,57.03,57.31,67600.0,37.791,37.8438,37.659,37.8438,67600.0
2011-10-07 11:30:00,57.3,57.35,56.96,56.99,59400.0,37.8372,37.8703,37.6127,37.6325,59400.0
2011-10-07 11:40:00,56.99,57.56,56.98,57.29,118300.0,37.6325,38.0089,37.6259,37.8306,118300.0
2011-10-07 11:50:00,57.31,57.62,57.29,57.6,83300.0,37.8438,38.0486,37.8306,38.0353,83300.0
2011-10-07 12:00:00,57.61,57.63,57.12,57.47,92300.0,38.0419,38.0552,37.7184,37.9495,92300.0
2011-10-07 12:10:00,57.51,57.58,56.86,56.87,103200.0,37.9759,38.0221,37.5467,37.5533,103200.0
2011-10-07 12:20:00,56.88,57.2,56.75,57.1,53900.0,37.5599,37.7712,37.4741,37.7052,53900.0
2011-10-07 12:30:00,57.09,57.27,56.81,57.09,146000.0,37.6986,37.8174,37.5137,37.6986,146000.0
2011-10-07 12:40:00,57.09,57.13,56.83,57.05,77200.0,37.6986,37.725,37.5269,37.6722,77200.0
2011-10-07 12:50:00,57.08,57.11,56.75,56.86,67500.0,37.692,37.7118,37.4741,37.5467,67500.0
2011-10-07 13:00:00,56.83,56.96,56.55,56.67,59500.0,37.5269,37.6127,37.342,37.4212,59500.0
2011-10-07 13:10:00,56.67,56.81,56.57,56.69,28800.0,37.4212,37.5137,37.3552,37.4344,28800.0
2011-10-07 13:20:00,56.72,56.94,56.68,56.75,29300.0,37.4542,37.5995,37.4278,37.4741,29300.0
2011-10-07 13:30:00,56.74,56.76,56.58,56.63,18500.0,37.4675,37.4807,37.3618,37.3948,18500.0
2011-10-07 13:40:00,56.63,56.7,56.45,56.58,26200.0,37.3948,37.441,37.276,37.3618,26200.0
2011-10-07 13:50:00,56.57,56.86,56.52,56.79,25400.0,37.3552,37.5467,37.3222,37.5005,25400.0
2011-10-07 14:00:00,56.78,56.98,56.77,56.92,34800.0,37.4939,37.6259,37.4873,37.5863,34800.0
2011-10-07 14:10:00,56.93,56.97,56.72,56.92,34100.0,37.5929,37.6193,37.4542,37.5863,34100.0
2011-10-07 14:20:00,56.94,57.34,56.94,57.02,65200.0,37.5995,37.8637,37.5995,37.6523,65200.0
2011-10-07 14:30:00,57.02,57.18,56.97,57.03,49200.0,37.6523,37.758,37.6193,37.659,49200.0
2011-10-07 14:40:00,57.03,57.03,56.58,56.61,130400.0,37.659,37.659,37.3618,37.3816,130400.0
2011-10-07 14:50:00,56.67,56.84,56.64,56.82,184900.0,37.4212,37.5335,37.4014,37.5203,184900.0
2011-10-07 15:00:00,56.82,56.85,56.58,56.59,233100.0,37.5203,37.5401,37.3618,37.3684,233100.0
2011-10-07 15:10:00,56.6,57.06,56.53,56.98,118500.0,37.375,37.6788,37.3288,37.6259,118500.0
2011-10-07 15:20:00,56.98,57.37,56.98,57.31,149700.0,37.6259,37.8835,37.6259,37.8438,149700.0
2011-10-07 15:30:00,57.31,57.43,57.0,57.0,144100.0,37.8438,37.9231,37.6391,37.6391,144100.0
2011-10-07 15:40:00,57.02,57.1,56.63,56.66,144600.0,37.6523,37.7052,37.3948,37.4146,144600.0
2011-10-07 15:50:00,56.68,56.8,56.3,56.45,235400.0,37.4278,37.5071,37.1769,37.276,235400.0
2011-10-10 09:30:00,57.52,58.4,57.52,58.4,71100.0,37.9825,38.5636,37.9825,38.5636,71100.0
2011-10-10 09:40:00,58.41,58.52,58.18,58.35,61600.0,38.5702,38.6429,38.4183,38.5306,61600.0
2011-10-10 09:50:00,58.37,58.53,58.3,58.37,90500.0,38.5438,38.6495,38.4976,38.5438,90500.0
2011-10-10 10:00:00,58.34,58.5,58.28,58.3,67300.0,38.524,38.6296,38.4844,38.4976,67300.0
2011-10-10 10:10:00,58.3,58.61,58.3,58.58,70000.0,38.4976,38.7023,38.4976,38.6825,70000.0
2011-10-10 10:20:00,58.6,58.7,58.49,58.68,133800.0,38.6957,38.7617,38.623,38.7485,133800.0
2011-10-10 10:30:00,58.67,58.68,58.38,58.4,93600.0,38.7419,38.7485,38.5504,38.5636,93600.0
2011-10-10 10:40:00,58.4,58.55,58.25,58.26,74800.0,38.5636,38.6627,38.4646,38.4712,74800.0
2011-10-10 10:50:00,58.27,58.43,58.27,58.41,44000.0,38.4778,38.5834,38.4778,38.5702,44000.0
2011-10-10 11:00:00,58.4,58.48,58.21,58.35,57100.0,38.5636,38.6164,38.4381,38.5306,57100.0
2011-10-10 11:10:00,58.34,58.48,58.28,58.47,39300.0,38.524,38.6164,38.4844,38.6098,39300.0
2011-10-10 11:20:00,58.48,58.56,58.4,58.48,33200.0,38.6164,38.6693,38.5636,38.6164,33200.0
2011-10-10 11:30:00,58.47,58.5,58.25,58.36,56100.0,38.6098,38.6296,38.4646,38.5372,56100.0
2011-10-10 11:40:00,58.36,58.39,58.27,58.3,40500.0,38.5372,38.557,38.4778,38.4976,40500.0
2011-10-10 11:50:00,58.31,58.47,58.31,58.35,31400.0,38.5042,38.6098,38.5042,38.5306,31400.0
2011-10-10 12:00:00,58.38,58.38,58.25,58.29,75000.0,38.5504,38.5504,38.4646,38.491,75000.0
2011-10-10 12:10:00,58.29,58.35,58.27,58.27,51900.0,38.491,38.5306,38.4778,38.4778,51900.0
2011-10-10 12:20:00,58.27,58.35,58.2,58.2,54800.0,38.4778,38.5306,38.4315,38.4315,54800.0
2011-10-10 12:30:00,58.2,58.35,58.14,58.15,49100.0,38.4315,38.5306,38.3919,38.3985,49100.0
2011-10-10 12:40:00,58.16,58.25,58.1,58.16,46000.0,38.4051,38.4646,38.3655,38.4051,46000.0
2011-10-10 12:50:00,58.17,58.26,58.14,58.26,24800.0,38.4117,38.4712,38.3919,38.4712,24800.0
2011-10-10 13:00:00,58.25,58.33,58.2,58.3,37500.0,38.4646,38.5174,38.4315,38.4976,37500.0
2011-10-10 13:10:00,58.3,58.38,58.28,58.38,39000.0,38.4976,38.5504,38.4844,38.5504,39000.0
2011-10-10 13:20:00,58.38,58.45,58.25,58.27,52300.0,38.5504,38.5966,38.4646,38.4778,52300.0
2011-10-10 13:30:00,58.29,58.3,58.1,58.19,31200.0,38.491,38.4976,38.3655,38.4249,31200.0
2011-10-10 13:40:00,58.21,58.26,58.1,58.24,31300.0,38.4381,38.4712,38.3655,38.458,31300.0
2011-10-10 13:50:00,58.25,58.32,58.2,58.25,47500.0,38.4646,38.5108,38.4315,38.4646,47500.0
2011-10-10 14:00:00,58.25,58.28,58.06,58.06,45200.0,38.4646,38.4844,38.3391,38.3391,45200.0
2011-10-10 14:10:00,58.08,58.22,58.06,58.18,42100.0,38.3523,38.4448,38.3391,38.4183,42100.0
2011-10-10 14:20:00,58.17,58.32,58.13,58.26,43100.0,38.4117,38.5108,38.3853,38.4712,43100.0
2011-10-10 14:30:00,58.26,58.32,58.24,58.24,45500.0,38.4712,38.5108,38.458,38.458,45500.0
2011-10-10 14:40:00,58.24,58.32,58.24,58.31,51700.0,38.458,38.5108,38.458,38.5042,51700.0
2011-10-10 14:50:00,58.31,58.33,58.27,58.3,80100.0,38.5042,38.5174,38.4778,38.4976,80100.0
2011-10-10 15:00:00,58.29,58.31,58.15,58.18,52300.0,38.491,38.5042,38.3985,38.4183,52300.0
2011-10-10 15:10:00,58.17,58.2,58.0,58.16,67100.0,38.4117,38.4315,38.2995,38.4051,67100.0
2011-10-10 15:20:00,58.16,58.16,57.92,58.06,74200.0,38.4051,38.4051,38.2467,38.3391,74200.0
2011-10-10 15:30:00,58.05,58.22,57.94,58.17,108400.0,38.3325,38.4448,38.2599,38.4117,108400.0
2011-10-10 15:40:00,58.16,58.47,58.03,58.47,113000.0,38.4051,38.6098,38.3193,38.6098,113000.0
2011-10-10 15:50:00,58.47,58.77,58.47,58.75,235100.0,38.6098,38.8079,38.6098,38.7947,235100.0
2011-10-11 09:30:00,58.41,58.84,58.17,58.73,121100.0,38.5702,38.8542,38.4117,38.7815,121100.0
2011-10-11 09:40:00,58.73,59.21,58.73,59.19,147600.0,38.7815,39.0985,38.7815,39.0853,147600.0
2011-10-11 09:50:00,59.19,59.36,58.95,59.14,172200.0,39.0853,39.1975,38.9268,39.0523,172200.0
2011-10-11 10:00:00,59.12,59.24,59.0,59.22,171500.0,39.0391,39.1183,38.9598,39.1051,171500.0
2011-10-11 10:10:00,59.21,59.54,59.19,59.25,113300.0,39.0985,39.3164,39.0853,39.1249,113300.0
2011-10-11 10:20:00,59.25,59.6,59.21,59.6,140500.0,39.1249,39.356,39.0985,39.356,140500.0
2011-10-11 10:30:00,59.59,59.67,59.42,59.55,104600.0,39.3494,39.4022,39.2372,39.323,104600.0
2011-10-11 10:40:00,59.54,59.74,59.43,59.54,139800.0,39.3164,39.4485,39.2438,39.3164,139800.0
2011-10-11 10:50:00,59.54,59.55,59.06,59.2,90300.0,39.3164,39.323,38.9994,39.0919,90300.0
2011-10-11 11:00:00,59.2,59.32,59.16,59.28,95000.0,39.0919,39.1711,39.0655,39.1447,95000.0
2011-10-11 11:10:00,59.28,59.33,58.97,59.07,114800.0,39.1447,39.1777,38.94,39.006,114800.0
2011-10-11 11:20:00,59.05,59.14,58.8,58.97,53600.0,38.9928,39.0523,38.8277,38.94,53600.0
2011-10-11 11:30:00,58.98,59.27,58.97,59.25,64800.0,38.9466,39.1381,38.94,39.1249,64800.0
2011-10-11 11:40:00,59.23,59.44,59.19,59.4,46100.0,39.1117,39.2504,39.0853,39.2239,46100.0
2011-10-11 11:50:00,59.38,59.53,59.29,59.5,46400.0,39.2107,39.3098,39.1513,39.29,46400.0
2011-10-11 12:00:00,59.5,59.54,59.36,59.42,73500.0,39.29,39.3164,39.1975,39.2372,73500.0
2011-10-11 12:10:00,59.43,59.55,59.38,59.42,42700.0,39.2438,39.323,39.2107,39.2372,42700.0
2011-10-11 12:20:00,59.42,59.55,59.34,59.55,46500.0,39.2372,39.323,39.1843,39.323,46500.0
2011-10-11 12:30:00,59.56,59.59,59.18,59.19,48800.0,39.3296,39.3494,39.0787,39.0853,48800.0
2011-10-11 12:40:00,59.15,59.22,59.02,59.02,33700.0,39.0589,39.1051,38.973,38.973,33700.0
2011-10-11 12:50:00,59.04,59.25,59.02,59.2,24800.0,38.9862,39.1249,38.973,39.0919,24800.0
2011-10-11 13:00:00,59.2,59.26,58.96,59.05,65100.0,39.0919,39.1315,38.9334,38.9928,65100.0
2011-10-11 13:10:00,59.05,59.09,58.86,59.04,81100.0,38.9928,39.0192,38.8674,38.9862,81100.0
2011-10-11 13:20:00,59.02,59.19,59.0,59.1,62500.0,38.973,39.0853,38.9598,39.0258,62500.0
2011-10-11 13:30:00,59.13,59.15,59.05,59.07,70400.0,39.0457,39.0589,38.9928,39.006,70400.0
2011-10-11 13:40:00,59.07,59.15,58.92,58.95,48600.0,39.006,39.0589,38.907,38.9268,48600.0
2011-10-11 13:50:00,58.95,59.17,58.93,59.13,62100.0,38.9268,39.0721,38.9136,39.0457,62100.0
2011-10-11 14:00:00,59.14,59.19,58.99,59.04,67700.0,39.0523,39.0853,38.9532,38.9862,67700.0
2011-10-11 14:10:00,59.04,59.09,58.9,58.91,87400.0,38.9862,39.0192,38.8938,38.9004,87400.0
2011-10-11 14:20:00,58.91,58.93,58.64,58.67,114200.0,38.9004,38.9136,38.7221,38.7419,114200.0
2011-10-11 14:30:00,58.68,58.78,58.6,58.6,66600.0,38.7485,38.8145,38.6957,38.6957,66600.0
2011-10-11 14:40:00,58.59,58.63,58.39,58.39,46200.0,38.6891,38.7155,38.557,38.557,46200.0
2011-10-11 14:50:00,58.4,58.64,58.4,58.63,45000.0,38.5636,38.7221,38.5636,38.7155,45000.0
2011-10-11 15:00:00,58.62,58.81,58.62,58.78,117300.0,38.7089,38.8343,38.7089,38.8145,117300.0
2011-10-11 15:10:00,58.78,58.8,58.57,58.59,114600.0,38.8145,38.8277,38.6759,38.6891,114600.0
2011-10-11 15:20:00,58.6,58.71,58.44,58.47,110400.0,38.6957,38.7683,38.59,38.6098,110400.0
2011-10-11 15:30:00,58.47,58.83,58.47,58.79,166100.0,38.6098,38.8476,38.6098,38.8211,166100.0
2011-10-11 15:40:00,58.8,58.96,58.68,58.88,178000.0,38.8277,38.9334,38.7485,38.8806,178000.0
2011-10-11 15:50:00,58.88,58.91,58.65,58.78,154800.0,38.8806,38.9004,38.7287,38.8145,154800.0
2011-10-12 09:30:00,59.41,59.69,59.16,59.59,92500.0,39.2306,39.4154,39.0655,39.3494,92500.0
2011-10-12 09:40:00,59.6,59.9,59.22,59.38,92200.0,39.356,39.5541,39.1051,39.2107,92200.0
2011-10-12 09:50:00,59.32,59.98,59.32,59.98,110600.0,39.1711,39.6069,39.1711,39.6069,110600.0
2011-10-12 10:00:00,59.97,60.14,59.7,60.14,180000.0,39.6003,39.7126,39.422,39.7126,180000.0
2011-10-12 10:10:00,60.13,60.7,60.05,60.57,281900.0,39.706,40.0824,39.6532,39.9965,281900.0
2011-10-12 10:20:00,60.55,60.58,60.29,60.3,116100.0,39.9833,40.0031,39.8116,39.8183,116100.0
2011-10-12 10:30:00,60.32,60.64,60.24,60.58,177200.0,39.8315,40.0428,39.7786,40.0031,177200.0
2011-10-12 10:40:00,60.6,60.72,60.58,60.6,100100.0,40.0164,40.0956,40.0031,40.0164,100100.0
2011-10-12 10:50:00,60.63,60.7,60.39,60.48,99900.0,40.0362,40.0824,39.8777,39.9371,99900.0
2011-10-12 11:00:00,60.5,60.7,60.47,60.7,58500.0,39.9503,40.0824,39.9305,40.0824,58500.0
2011-10-12 11:10:00,60.7,60.83,60.61,60.83,67700.0,40.0824,40.1682,40.023,40.1682,67700.0
2011-10-12 11:20:00,60.81,60.98,60.8,60.87,65500.0,40.155,40.2673,40.1484,40.1946,65500.0
2011-10-12 11:30:00,60.88,60.9,60.66,60.68,139000.0,40.2012,40.2145,40.056,40.0692,139000.0
2011-10-12 11:40:00,60.67,60.8,60.54,60.59,89700.0,40.0626,40.1484,39.9767,40.0097,89700.0
2011-10-12 11:50:00,60.57,60.57,60.41,60.41,63400.0,39.9965,39.9965,39.8909,39.8909,63400.0
2011-10-12 12:00:00,60.41,60.61,60.35,60.55,104000.0,39.8909,40.023,39.8513,39.9833,104000.0
2011-10-12 12:10:00,60.55,60.67,60.48,60.61,47900.0,39.9833,40.0626,39.9371,40.023,47900.0
2011-10-12 12:20:00,60.61,60.74,60.59,60.72,47100.0,40.023,40.1088,40.0097,40.0956,47100.0
2011-10-12 12:30:00,60.72,60.73,60.46,60.54,162200.0,40.0956,40.1022,39.9239,39.9767,162200.0
2011-10-12 12:40:00,60.55,60.67,60.53,60.55,38400.0,39.9833,40.0626,39.9701,39.9833,38400.0
2011-10-12 12:50:00,60.56,60.72,60.55,60.65,52100.0,39.9899,40.0956,39.9833,40.0494,52100.0
2011-10-12 13:00:00,60.65,60.78,60.55,60.56,91000.0,40.0494,40.1352,39.9833,39.9899,91000.0
2011-10-12 13:10:00,60.56,60.66,60.47,60.66,51200.0,39.9899,40.056,39.9305,40.056,51200.0
2011-10-12 13:20:00,60.67,60.75,60.61,60.64,47800.0,40.0626,40.1154,40.023,40.0428,47800.0
2011-10-12 13:30:00,60.65,60.75,60.61,60.66,58300.0,40.0494,40.1154,40.023,40.056,58300.0
2011-10-12 13:40:00,60.68,60.72,60.55,60.56,49300.0,40.0692,40.0956,39.9833,39.9899,49300.0
2011-10-12 13:50:00,60.56,60.6,60.54,60.57,49300.0,39.9899,40.0164,39.9767,39.9965,49300.0
2011-10-12 14:00:00,60.57,60.76,60.47,60.74,101900.0,39.9965,40.122,39.9305,40.1088,101900.0
2011-10-12 14:10:00,60.76,60.87,60.6,60.72,62000.0,40.122,40.1946,40.0164,40.0956,62000.0
2011-10-12 14:20:00,60.72,60.72,60.57,60.61,94500.0,40.0956,40.0956,39.9965,40.023,94500.0
2011-10-12 14:30:00,60.6,60.85,60.6,60.73,135700.0,40.0164,40.1814,40.0164,40.1022,135700.0
2011-10-12 14:40:00,60.73,60.8,60.59,60.7,194500.0,40.1022,40.1484,40.0097,40.0824,194500.0
2011-10-12 14:50:00,60.69,60.76,60.34,60.39,112400.0,40.0758,40.122,39.8447,39.8777,112400.0
2011-10-12 15:00:00,60.39,60.59,60.37,60.5,150600.0,39.8777,40.0097,39.8645,39.9503,150600.0
2011-10-12 15:10:00,60.49,60.63,60.38,60.41,108400.0,39.9437,40.0362,39.8711,39.8909,108400.0
2011-10-12 15:20:00,60.42,60.46,60.27,60.45,136600.0,39.8975,39.9239,39.7984,39.9173,136600.0
2011-10-12 15:30:00,60.44,60.6,60.38,60.54,515000.0,39.9107,40.0164,39.8711,39.9767,515000.0
2011-10-12 15:40:00,60.54,60.63,60.23,60.25,541800.0,39.9767,40.0362,39.772,39.7852,541800.0
2011-10-12 15:50:00,60.25,60.39,60.11,60.16,323100.0,39.7852,39.8777,39.6928,39.7258,323100.0
2011-10-13 09:30:00,59.55,59.6,59.1,59.17,120900.0,39.323,39.356,39.0258,39.0721,120900.0
2011-10-13 09:40:00,59.16,59.23,59.0,59.18,84400.0,39.0655,39.1117,38.9598,39.0787,84400.0
2011-10-13 09:50:00,59.15,59.22,58.71,58.89,67600.0,39.0589,39.1051,38.7683,38.8872,67600.0
2011-10-13 10:00:00,58.85,59.07,58.55,58.8,88900.0,38.8608,39.006,38.6627,38.8277,88900.0
2011-10-13 10:10:00,58.8,59.1,58.61,58.61,82300.0,38.8277,39.0258,38.7023,38.7023,82300.0
2011-10-13 10:20:00,58.59,58.91,58.55,58.76,59600.0,38.6891,38.9004,38.6627,38.8013,59600.0
2011-10-13 10:30:00,58.73,58.89,58.7,58.74,45300.0,38.7815,38.8872,38.7617,38.7881,45300.0
2011-10-13 10:40:00,58.74,58.86,58.54,58.6,56500.0,38.7881,38.8674,38.6561,38.6957,56500.0
2011-10-13 10:50:00,58.6,58.72,58.4,58.4,66300.0,38.6957,38.7749,38.5636,38.5636,66300.0
2011-10-13 11:00:00,58.41,58.67,58.36,58.47,77900.0,38.5702,38.7419,38.5372,38.6098,77900.0
2011-10-13 11:10:00,58.47,58.59,58.18,58.2,102500.0,38.6098,38.6891,38.4183,38.4315,102500.0
2011-10-13 11:20:00,58.21,58.41,58.12,58.27,112500.0,38.4381,38.5702,38.3787,38.4778,112500.0
2011-10-13 11:30:00,58.28,58.59,58.25,58.52,65800.0,38.4844,38.6891,38.4646,38.6429,65800.0
2011-10-13 11:40:00,58.54,58.74,58.48,58.61,61400.0,38.6561,38.7881,38.6164,38.7023,61400.0
2011-10-13 11:50:00,58.59,58.65,58.41,58.42,50100.0,38.6891,38.7287,38.5702,38.5768,50100.0
2011-10-13 12:00:00,58.41,58.64,58.36,58.37,60000.0,38.5702,38.7221,38.5372,38.5438,60000.0
2011-10-13 12:10:00,58.39,58.41,58.27,58.32,42700.0,38.557,38.5702,38.4778,38.5108,42700.0
2011-10-13 12:20:00,58.3,58.43,58.25,58.28,29700.0,38.4976,38.5834,38.4646,38.4844,29700.0
2011-10-13 12:30:00,58.26,58.29,58.09,58.28,28900.0,38.4712,38.491,38.3589,38.4844,28900.0
2011-10-13 12:40:00,58.28,58.36,58.21,58.31,24700.0,38.4844,38.5372,38.4381,38.5042,24700.0
2011-10-13 12:50:00,58.32,58.41,58.25,58.39,50800.0,38.5108,38.5702,38.4646,38.557,50800.0
2011-10-13 13:00:00,58.4,58.49,58.22,58.44,70600.0,38.5636,38.623,38.4448,38.59,70600.0
2011-10-13 13:10:00,58.45,58.67,58.44,58.52,48600.0,38.5966,38.7419,38.59,38.6429,48600.0
2011-10-13 13:20:00,58.52,58.88,58.47,58.88,93000.0,38.6429,38.8806,38.6098,38.8806,93000.0
2011-10-13 13:30:00,58.87,59.09,58.85,59.03,80700.0,38.874,39.0192,38.8608,38.9796,80700.0
2011-10-13 13:40:00,59.03,59.15,58.95,58.96,85700.0,38.9796,39.0589,38.9268,38.9334,85700.0
2011-10-13 13:50:00,58.98,59.0,58.61,58.63,238000.0,38.9466,38.9598,38.7023,38.7155,238000.0
2011-10-13 14:00:00,58.64,58.69,58.46,58.57,78800.0,38.7221,38.7551,38.6032,38.6759,78800.0
2011-10-13 14:10:00,58.54,58.67,58.41,58.65,61600.0,38.6561,38.7419,38.5702,38.7287,61600.0
2011-10-13 14:20:00,58.65,58.72,58.53,58.69,74900.0,38.7287,38.7749,38.6495,38.7551,74900.0
2011-10-13 14:30:00,58.69,59.06,58.66,58.98,69500.0,38.7551,38.9994,38.7353,38.9466,69500.0
2011-10-13 14:40:00,58.99,59.37,58.86,59.33,65300.0,38.9532,39.2041,38.8674,39.1777,65300.0
2011-10-13 14:50:00,59.31,59.35,59.13,59.17,84700.0,39.1645,39.1909,39.0457,39.0721,84700.0
2011-10-13 15:00:00,59.17,59.34,59.13,59.27,119900.0,39.0721,39.1843,39.0457,39.1381,119900.0
2011-10-13 15:10:00,59.27,59.38,59.16,59.32,93000.0,39.1381,39.2107,39.0655,39.1711,93000.0
2011-10-13 15:20:00,59.3,59.35,58.8,58.84,156700.0,39.1579,39.1909,38.8277,38.8542,156700.0
2011-10-13 15:30:00,58.84,58.94,58.69,58.77,108600.0,38.8542,38.9202,38.7551,38.8079,108600.0
2011-10-13 15:40:00,58.78,59.07,58.7,58.81,133500.0,38.8145,39.006,38.7617,38.8343,133500.0
2011-10-13 15:50:00,58.81,59.12,58.79,59.03,186700.0,38.8343,39.0391,38.8211,38.9796,186700.0
2011-10-14 09:30:00,59.84,60.31,59.84,59.98,190700.0,39.5145,39.8249,39.5145,39.6069,190700.0
2011-10-14 09:40:00,60.0,60.15,59.92,59.96,82500.0,39.6201,39.7192,39.5673,39.5937,82500.0
2011-10-14 09:50:00,59.92,60.08,59.8,59.9,104200.0,39.5673,39.673,39.4881,39.5541,104200.0
2011-10-14 10:00:00,59.9,59.96,59.84,59.91,88400.0,39.5541,39.5937,39.5145,39.5607,88400.0
2011-10-14 10:10:00,59.92,59.97,59.75,59.79,63100.0,39.5673,39.6003,39.4551,39.4815,63100.0
2011-10-14 10:20:00,59.78,59.99,59.61,59.64,119500.0,39.4749,39.6135,39.3626,39.3824,119500.0
2011-10-14 10:30:00,59.66,59.75,59.57,59.61,134000.0,39.3956,39.4551,39.3362,39.3626,134000.0
2011-10-14 10:40:00,59.62,59.66,59.45,59.51,90700.0,39.3692,39.3956,39.257,39.2966,90700.0
2011-10-14 10:50:00,59.51,59.58,59.34,59.53,114800.0,39.2966,39.3428,39.1843,39.3098,114800.0
2011-10-14 11:00:00,59.55,59.74,59.52,59.64,81300.0,39.323,39.4485,39.3032,39.3824,81300.0
2011-10-14 11:10:00,59.64,59.86,59.51,59.84,52400.0,39.3824,39.5277,39.2966,39.5145,52400.0
2011-10-14 11:20:00,59.87,59.88,59.62,59.65,63400.0,39.5343,39.5409,39.3692,39.389,63400.0
2011-10-14 11:30:00,59.64,59.82,59.6,59.72,87300.0,39.3824,39.5013,39.356,39.4353,87300.0
2011-10-14 11:40:00,59.7,59.93,59.7,59.84,34700.0,39.422,39.5739,39.422,39.5145,34700.0
2011-10-14 11:50:00,59.84,59.9,59.77,59.77,64400.0,39.5145,39.5541,39.4683,39.4683,64400.0
2011-10-14 12:00:00,59.78,59.88,59.75,59.85,70600.0,39.4749,39.5409,39.4551,39.5211,70600.0
2011-10-14 12:10:00,59.84,60.01,59.84,59.94,44200.0,39.5145,39.6268,39.5145,39.5805,44200.0
2011-10-14 12:20:00,59.94,60.17,59.94,60.14,158100.0,39.5805,39.7324,39.5805,39.7126,158100.0
2011-10-14 12:30:00,60.12,60.19,60.06,60.08,97600.0,39.6994,39.7456,39.6598,39.673,97600.0
2011-10-14 12:40:00,60.1,60.27,60.06,60.23,92500.0,39.6862,39.7984,39.6598,39.772,92500.0
2011-10-14 12:50:00,60.23,60.39,60.2,60.27,53000.0,39.772,39.8777,39.7522,39.7984,53000.0
2011-10-14 13:00:00,60.27,60.33,60.25,60.28,81000.0,39.7984,39.8381,39.7852,39.805,81000.0
2011-10-14 13:10:00,60.28,60.35,60.22,60.32,61900.0,39.805,39.8513,39.7654,39.8315,61900.0
2011-10-14 13:20:00,60.34,60.46,60.32,60.39,40600.0,39.8447,39.9239,39.8315,39.8777,40600.0
2011-10-14 13:30:00,60.38,60.48,60.29,60.29,44800.0,39.8711,39.9371,39.8116,39.8116,44800.0
2011-10-14 13:40:00,60.29,60.31,60.25,60.3,66500.0,39.8116,39.8249,39.7852,39.8183,66500.0
2011-10-14 13:50:00,60.3,60.43,60.25,60.38,99500.0,39.8183,39.9041,39.7852,39.8711,99500.0
2011-10-14 14:00:00,60.4,60.57,60.37,60.49,76700.0,39.8843,39.9965,39.8645,39.9437,76700.0
2011-10-14 14:10:00,60.49,60.52,60.39,60.47,34700.0,39.9437,39.9635,39.8777,39.9305,34700.0
2011-10-14 14:20:00,60.47,60.6,60.46,60.55,44700.0,39.9305,40.0164,39.9239,39.9833,44700.0
2011-10-14 14:30:00,60.55,60.57,60.35,60.4,61100.0,39.9833,39.9965,39.8513,39.8843,61100.0
2011-10-14 14:40:00,60.41,60.41,60.35,60.41,75500.0,39.8909,39.8909,39.8513,39.8909,75500.0
2011-10-14 14:50:00,60.41,60.51,60.4,60.47,160500.0,39.8909,39.9569,39.8843,39.9305,160500.0
2011-10-14 15:00:00,60.47,60.6,60.4,60.54,116200.0,39.9305,40.0164,39.8843,39.9767,116200.0
2011-10-14 15:10:00,60.54,60.56,60.45,60.48,95300.0,39.9767,39.9899,39.9173,39.9371,95300.0
2011-10-14 15:20:00,60.49,60.65,60.46,60.48,194400.0,39.9437,40.0494,39.9239,39.9371,194400.0
2011-10-14 15:30:00,60.5,60.74,60.47,60.56,196800.0,39.9503,40.1088,39.9305,39.9899,196800.0
2011-10-14 15:40:00,60.57,60.65,60.35,60.46,166800.0,39.9965,40.0494,39.8513,39.9239,166800.0
2011-10-14 15:50:00,60.47,60.7,60.33,60.7,383300.0,39.9305,40.0824,39.8381,40.0824,383300.0
2011-10-17 09:30:00,60.56,60.99,60.27,60.28,160600.0,39.9899,40.2739,39.7984,39.805,160600.0
2011-10-17 09:40:00,60.28,60.45,59.96,60.22,67600.0,39.805,39.9173,39.5937,39.7654,67600.0
2011-10-17 09:50:00,60.21,60.35,60.18,60.21,128300.0,39.7588,39.8513,39.739,39.7588,128300.0
2011-10-17 10:00:00,60.21,60.22,59.79,59.92,98800.0,39.7588,39.7654,39.4815,39.5673,98800.0
2011-10-17 10:10:00,59.93,60.08,59.77,59.8,91700.0,39.5739,39.673,39.4683,39.4881,91700.0
2011-10-17 10:20:00,59.81,59.84,59.53,59.66,113700.0,39.4947,39.5145,39.3098,39.3956,113700.0
2011-10-17 10:30:00,59.65,59.96,59.65,59.84,79700.0,39.389,39.5937,39.389,39.5145,79700.0
2011-10-17 10:40:00,59.83,59.84,59.62,59.71,131000.0,39.5079,39.5145,39.3692,39.4287,131000.0
2011-10-17 10:50:00,59.72,59.8,59.68,59.72,106500.0,39.4353,39.4881,39.4088,39.4353,106500.0
2011-10-17 11:00:00,59.71,59.84,59.7,59.84,79300.0,39.4287,39.5145,39.422,39.5145,79300.0
2011-10-17 11:10:00,59.85,59.98,59.82,59.9,74900.0,39.5211,39.6069,39.5013,39.5541,74900.0
2011-10-17 11:20:00,59.9,60.0,59.9,59.96,64200.0,39.5541,39.6201,39.5541,39.5937,64200.0
2011-10-17 11:30:00,59.96,59.97,59.81,59.89,70400.0,39.5937,39.6003,39.4947,39.5475,70400.0
2011-10-17 11:40:00,59.88,59.92,59.84,59.87,50700.0,39.5409,39.5673,39.5145,39.5343,50700.0
2011-10-17 11:50:00,59.89,59.97,59.83,59.88,55000.0,39.5475,39.6003,39.5079,39.5409,55000.0
2011-10-17 12:00:00,59.85,59.97,59.84,59.93,54100.0,39.5211,39.6003,39.5145,39.5739,54100.0
2011-10-17 12:10:00,59.92,59.97,59.82,59.93,71400.0,39.5673,39.6003,39.5013,39.5739,71400.0
2011-10-17 12:20:00,59.94,60.03,59.91,59.95,58800.0,39.5805,39.64,39.5607,39.5871,58800.0
2011-10-17 12:30:00,59.95,59.99,59.84,59.99,86100.0,39.5871,39.6135,39.5145,39.6135,86100.0
2011-10-17 12:40:00,59.99,60.14,59.92,59.93,95700.0,39.6135,39.7126,39.5673,39.5739,95700.0
2011-10-17 12:50:00,59.95,60.01,59.86,59.87,67700.0,39.5871,39.6268,39.5277,39.5343,67700.0
2011-10-17 13:00:00,59.87,59.92,59.79,59.87,76700.0,39.5343,39.5673,39.4815,39.5343,76700.0
2011-10-17 13:10:00,59.86,60.0,59.82,60.0,41500.0,39.5277,39.6201,39.5013,39.6201,41500.0
2011-10-17 13:20:00,60.0,60.08,59.97,60.04,57100.0,39.6201,39.673,39.6003,39.6466,57100.0
2011-10-17 13:30:00,60.05,60.06,59.8,59.88,68500.0,39.6532,39.6598,39.4881,39.5409,68500.0
2011-10-17 13:40:00,59.88,60.02,59.85,59.89,88000.0,39.5409,39.6334,39.5211,39.5475,88000.0
2011-10-17 13:50:00,59.9,60.0,59.79,59.88,44600.0,39.5541,39.6201,39.4815,39.5409,44600.0
2011-10-17 14:00:00,59.88,59.94,59.69,59.72,84400.0,39.5409,39.5805,39.4154,39.4353,84400.0
2011-10-17 14:10:00,59.72,59.89,59.72,59.8,46000.0,39.4353,39.5475,39.4353,39.4881,46000.0
2011-10-17 14:20:00,59.8,59.86,59.7,59.85,76600.0,39.4881,39.5277,39.422,39.5211,76600.0
2011-10-17 14:30:00,59.87,59.87,59.58,59.62,78300.0,39.5343,39.5343,39.3428,39.3692,78300.0
2011-10-17 14:40:00,59.62,59.76,59.6,59.66,59200.0,39.3692,39.4617,39.356,39.3956,59200.0
2011-10-17 14:50:00,59.64,59.73,59.55,59.71,51200.0,39.3824,39.4419,39.323,39.4287,51200.0
2011-10-17 15:00:00,59.73,59.95,59.7,59.79,63000.0,39.4419,39.5871,39.422,39.4815,63000.0
2011-10-17 15:10:00,59.78,60.04,59.76,59.91,54100.0,39.4749,39.6466,39.4617,39.5607,54100.0
2011-10-17 15:20:00,59.9,59.93,59.77,59.87,60300.0,39.5541,39.5739,39.4683,39.5343,60300.0
2011-10-17 15:30:00,59.86,59.98,59.68,59.7,106200.0,39.5277,39.6069,39.4088,39.422,106200.0
2011-10-17 15:40:00,59.7,60.08,59.69,59.88,146300.0,39.422,39.673,39.4154,39.5409,146300.0
2011-10-17 15:50:00,59.89,59.92,59.55,59.68,244900.0,39.5475,39.5673,39.323,39.4088,244900.0
2011-10-18 09:30:00,59.53,59.73,59.26,59.66,51500.0,39.3098,39.4419,39.1315,39.3956,51500.0
2011-10-18 09:40:00,59.69,59.72,59.07,59.07,47700.0,39.4154,39.4353,39.006,39.006,47700.0
2011-10-18 09:50:00,59.09,59.09,58.76,58.96,65000.0,39.0192,39.0192,38.8013,38.9334,65000.0
2011-10-18 10:00:00,58.95,59.07,58.58,58.99,48600.0,38.9268,39.006,38.6825,38.9532,48600.0
2011-10-18 10:10:00,59.0,59.34,58.97,59.03,84700.0,38.9598,39.1843,38.94,38.9796,84700.0
2011-10-18 10:20:00,59.01,59.76,59.01,59.76,52500.0,38.9664,39.4617,38.9664,39.4617,52500.0
2011-10-18 10:30:00,59.75,59.96,59.72,59.82,41100.0,39.4551,39.5937,39.4353,39.5013,41100.0
2011-10-18 10:40:00,59.82,60.25,59.82,60.17,97500.0,39.5013,39.7852,39.5013,39.7324,97500.0
2011-10-18 10:50:00,60.19,60.33,60.13,60.3,68000.0,39.7456,39.8381,39.706,39.8183,68000.0
2011-10-18 11:00:00,60.28,60.29,60.05,60.15,43600.0,39.805,39.8116,39.6532,39.7192,43600.0
2011-10-18 11:10:00,60.17,60.25,59.84,59.87,53700.0,39.7324,39.7852,39.5145,39.5343,53700.0
2011-10-18 11:20:00,59.9,59.98,59.62,59.7,23300.0,39.5541,39.6069,39.3692,39.422,23300.0
2011-10-18 11:30:00,59.73,60.41,59.73,60.39,75200.0,39.4419,39.8909,39.4419,39.8777,75200.0
2011-10-18 11:40:00,60.39,60.53,60.34,60.46,41000.0,39.8777,39.9701,39.8447,39.9239,41000.0
2011-10-18 11:50:00,60.47,60.66,60.46,60.55,58000.0,39.9305,40.056,39.9239,39.9833,58000.0
2011-10-18 12:00:00,60.56,60.66,60.49,60.56,55900.0,39.9899,40.056,39.9437,39.9899,55900.0
2011-10-18 12:10:00,60.57,60.6,60.43,60.46,59100.0,39.9965,40.0164,39.9041,39.9239,59100.0
2011-10-18 12:20:00,60.44,60.54,60.35,60.38,62400.0,39.9107,39.9767,39.8513,39.8711,62400.0
2011-10-18 12:30:00,60.38,60.55,60.29,60.55,47600.0,39.8711,39.9833,39.8116,39.9833,47600.0
2011-10-18 12:40:00,60.55,60.74,60.53,60.69,30000.0,39.9833,40.1088,39.9701,40.0758,30000.0
2011-10-18 12:50:00,60.67,60.83,60.64,60.81,79200.0,40.0626,40.1682,40.0428,40.155,79200.0
2011-10-18 13:00:00,60.79,60.89,60.7,60.72,58100.0,40.1418,40.2078,40.0824,40.0956,58100.0
2011-10-18 13:10:00,60.7,60.7,60.52,60.54,55100.0,40.0824,40.0824,39.9635,39.9767,55100.0
2011-10-18 13:20:00,60.55,60.56,60.43,60.55,78300.0,39.9833,39.9899,39.9041,39.9833,78300.0
2011-10-18 13:30:00,60.55,60.65,60.5,60.51,91900.0,39.9833,40.0494,39.9503,39.9569,91900.0
2011-10-18 13:40:00,60.52,60.54,60.42,60.51,91200.0,39.9635,39.9767,39.8975,39.9569,91200.0
2011-10-18 13:50:00,60.53,60.59,60.41,60.42,74500.0,39.9701,40.0097,39.8909,39.8975,74500.0
2011-10-18 14:00:00,60.45,60.51,60.33,60.49,77900.0,39.9173,39.9569,39.8381,39.9437,77900.0
2011-10-18 14:10:00,60.49,60.65,60.47,60.54,72500.0,39.9437,40.0494,39.9305,39.9767,72500.0
2011-10-18 14:20:00,60.55,60.66,60.54,60.63,53800.0,39.9833,40.056,39.9767,40.0362,53800.0
2011-10-18 14:30:00,60.62,60.74,60.48,60.49,66000.0,40.0296,40.1088,39.9371,39.9437,66000.0
2011-10-18 14:40:00,60.48,60.58,60.39,60.53,60200.0,39.9371,40.0031,39.8777,39.9701,60200.0
2011-10-18 14:50:00,60.55,60.63,60.47,60.56,72200.0,39.9833,40.0362,39.9305,39.9899,72200.0
2011-10-18 15:00:00,60.56,61.23,60.56,61.17,147800.0,39.9899,40.4324,39.9899,40.3927,147800.0
2011-10-18 15:10:00,61.16,61.82,61.14,61.45,218900.0,40.3861,40.822,40.3729,40.5776,218900.0
2011-10-18 15:20:00,61.48,61.74,61.38,61.43,167000.0,40.5974,40.7691,40.5314,40.5644,167000.0
2011-10-18 15:30:00,61.43,61.65,61.31,61.4,196900.0,40.5644,40.7097,40.4852,40.5446,196900.0
2011-10-18 15:40:00,61.41,61.69,61.33,61.61,176600.0,40.5512,40.7361,40.4984,40.6833,176600.0
2011-10-18 15:50:00,61.62,61.87,61.33,61.5,420900.0,40.6899,40.855,40.4984,40.6107,420900.0
2011-10-19 09:30:00,61.59,61.69,61.35,61.66,59700.0,40.6701,40.7361,40.5116,40.7163,59700.0
2011-10-19 09:40:00,61.65,61.74,61.28,61.58,60200.0,40.7097,40.7691,40.4654,40.6635,60200.0
2011-10-19 09:50:00,61.57,61.75,61.53,61.74,109500.0,40.6569,40.7757,40.6305,40.7691,109500.0
2011-10-19 10:00:00,61.73,61.89,61.57,61.86,62700.0,40.7625,40.8682,40.6569,40.8484,62700.0
2011-10-19 10:10:00,61.88,62.12,61.87,62.08,94700.0,40.8616,41.0201,40.855,40.9936,94700.0
2011-10-19 10:20:00,62.09,62.55,62.04,62.48,56300.0,41.0003,41.304,40.9672,41.2578,56300.0
2011-10-19 10:30:00,62.51,62.7,62.49,62.58,63100.0,41.2776,41.4031,41.2644,41.3238,63100.0
2011-10-19 10:40:00,62.59,62.94,62.56,62.79,141300.0,41.3304,41.5615,41.3106,41.4625,141300.0
2011-10-19 10:50:00,62.79,62.81,62.53,62.61,48900.0,41.4625,41.4757,41.2908,41.3436,48900.0
2011-10-19 11:00:00,62.62,62.72,62.47,62.66,87000.0,41.3502,41.4163,41.2512,41.3766,87000.0
2011-10-19 11:10:00,62.65,62.75,62.54,62.56,80400.0,41.37,41.4361,41.2974,41.3106,80400.0
2011-10-19 11:20:00,62.56,62.74,62.53,62.66,62600.0,41.3106,41.4295,41.2908,41.3766,62600.0
2011-10-19 11:30:00,62.7,62.8,62.6,62.79,47800.0,41.4031,41.4691,41.337,41.4625,47800.0
2011-10-19 11:40:00,62.79,62.93,62.66,62.7,49400.0,41.4625,41.5549,41.3766,41.4031,49400.0
2011-10-19 11:50:00,62.71,62.8,62.68,62.74,94000.0,41.4097,41.4691,41.3898,41.4295,94000.0
2011-10-19 12:00:00,62.73,62.81,62.71,62.75,125400.0,41.4229,41.4757,41.4097,41.4361,125400.0
2011-10-19 12:10:00,62.75,62.78,62.67,62.75,118200.0,41.4361,41.4559,41.3832,41.4361,118200.0
2011-10-19 12:20:00,62.73,62.89,62.64,62.83,62500.0,41.4229,41.5285,41.3634,41.4889,62500.0
2011-10-19 12:30:00,62.83,62.89,62.61,62.77,58800.0,41.4889,41.5285,41.3436,41.4493,58800.0
2011-10-19 12:40:00,62.77,62.92,62.69,62.89,46500.0,41.4493,41.5483,41.3965,41.5285,46500.0
2011-10-19 12:50:00,62.86,63.13,62.86,62.95,55100.0,41.5087,41.687,41.5087,41.5681,55100.0
2011-10-19 13:00:00,62.93,63.02,62.87,62.92,28900.0,41.5549,41.6144,41.5153,41.5483,28900.0
2011-10-19 13:10:00,62.92,63.06,62.82,62.82,37300.0,41.5483,41.6408,41.4823,41.4823,37300.0
2011-10-19 13:20:00,62.81,62.91,62.76,62.8,38100.0,41.4757,41.5417,41.4427,41.4691,38100.0
2011-10-19 13:30:00,62.79,62.8,62.61,62.62,46800.0,41.4625,41.4691,41.3436,41.3502,46800.0
2011-10-19 13:40:00,62.61,62.85,62.58,62.85,72300.0,41.3436,41.5021,41.3238,41.5021,72300.0
2011-10-19 13:50:00,62.84,62.93,62.73,62.93,36100.0,41.4955,41.5549,41.4229,41.5549,36100.0
2011-10-19 14:00:00,62.93,62.98,62.37,62.44,139800.0,41.5549,41.588,41.1851,41.2314,139800.0
2011-10-19 14:10:00,62.43,62.6,62.33,62.47,132800.0,41.2248,41.337,41.1587,41.2512,132800.0
2011-10-19 14:20:00,62.46,62.56,62.2,62.25,119300.0,41.2446,41.3106,41.0729,41.1059,119300.0
2011-10-19 14:30:00,62.23,62.47,62.16,62.45,84600.0,41.0927,41.2512,41.0465,41.238,84600.0
2011-10-19 14:40:00,62.43,62.62,62.22,62.58,92000.0,41.2248,41.3502,41.0861,41.3238,92000.0
2011-10-19 14:50:00,62.56,62.56,62.21,62.32,106900.0,41.3106,41.3106,41.0795,41.1521,106900.0
2011-10-19 15:00:00,62.32,62.32,61.96,62.09,135600.0,41.1521,41.1521,40.9144,41.0003,135600.0
2011-10-19 15:10:00,62.1,62.41,61.99,62.3,108900.0,41.0069,41.2116,40.9342,41.1389,108900.0
2011-10-19 15:20:00,62.3,62.36,62.15,62.15,91600.0,41.1389,41.1785,41.0399,41.0399,91600.0
2011-10-19 15:30:00,62.15,62.46,62.14,62.29,140500.0,41.0399,41.2446,41.0333,41.1323,140500.0
2011-10-19 15:40:00,62.3,62.58,62.03,62.57,197400.0,41.1389,41.3238,40.9606,41.3172,197400.0
2011-10-19 15:50:00,62.57,62.58,62.23,62.32,318400.0,41.3172,41.3238,41.0927,41.1521,318400.0
2011-10-20 09:30:00,61.88,62.12,61.56,61.72,89900.0,40.8616,41.0201,40.6503,40.7559,89900.0
2011-10-20 09:40:00,61.68,62.39,61.56,62.23,61100.0,40.7295,41.1984,40.6503,41.0927,61100.0
2011-10-20 09:50:00,62.3,62.33,61.9,62.01,64000.0,41.1389,41.1587,40.8748,40.9474,64000.0
2011-10-20 10:00:00,62.02,62.6,62.02,62.45,112600.0,40.954,41.337,40.954,41.238,112600.0
2011-10-20 10:10:00,62.46,63.05,62.46,62.96,83900.0,41.2446,41.6342,41.2446,41.5747,83900.0
2011-10-20 10:20:00,62.98,63.0,62.35,62.51,63400.0,41.588,41.6012,41.1719,41.2776,63400.0
2011-10-20 10:30:00,62.53,62.64,62.36,62.63,40000.0,41.2908,41.3634,41.1785,41.3568,40000.0
2011-10-20 10:40:00,62.65,62.66,62.43,62.43,47100.0,41.37,41.3766,41.2248,41.2248,47100.0
2011-10-20 10:50:00,62.42,62.47,62.16,62.16,70800.0,41.2182,41.2512,41.0465,41.0465,70800.0
2011-10-20 11:00:00,62.16,62.16,61.86,61.99,61400.0,41.0465,41.0465,40.8484,40.9342,61400.0
2011-10-20 11:10:00,61.99,62.03,61.63,61.66,61200.0,40.9342,40.9606,40.6965,40.7163,61200.0
2011-10-20 11:20:00,61.66,62.1,61.61,62.02,59200.0,40.7163,41.0069,40.6833,40.954,59200.0
2011-10-20 11:30:00,62.0,62.1,61.79,62.03,31100.0,40.9408,41.0069,40.8022,40.9606,31100.0
2011-10-20 11:40:00,62.02,62.12,61.94,62.06,43900.0,40.954,41.0201,40.9012,40.9804,43900.0
2011-10-20 11:50:00,62.06,62.07,61.63,61.75,61700.0,40.9804,40.987,40.6965,40.7757,61700.0
2011-10-20 12:00:00,61.75,61.78,61.46,61.48,52700.0,40.7757,40.7955,40.5842,40.5974,52700.0
2011-10-20 12:10:00,61.47,61.53,61.33,61.33,56200.0,40.5908,40.6305,40.4984,40.4984,56200.0
2011-10-20 12:20:00,61.33,61.55,61.25,61.52,42200.0,40.4984,40.6437,40.4456,40.6239,42200.0
2011-10-20 12:30:00,61.5,61.72,61.49,61.62,39600.0,40.6107,40.7559,40.604,40.6899,39600.0
2011-10-20 12:40:00,61.62,61.68,61.59,61.63,38200.0,40.6899,40.7295,40.6701,40.6965,38200.0
2011-10-20 12:50:00,61.64,62.05,61.61,61.97,43400.0,40.7031,40.9738,40.6833,40.921,43400.0
2011-10-20 13:00:00,61.96,62.19,61.89,62.02,42500.0,40.9144,41.0663,40.8682,40.954,42500.0
2011-10-20 13:10:00,62.04,62.5,62.03,62.46,47200.0,40.9672,41.271,40.9606,41.2446,47200.0
2011-10-20 13:20:00,62.46,62.87,62.46,62.62,69200.0,41.2446,41.5153,41.2446,41.3502,69200.0
2011-10-20 13:30:00,62.62,62.72,62.33,62.33,51000.0,41.3502,41.4163,41.1587,41.1587,51000.0
2011-10-20 13:40:00,62.33,62.5,62.15,62.42,60700.0,41.1587,41.271,41.0399,41.2182,60700.0
2011-10-20 13:50:00,62.43,62.62,62.29,62.31,58600.0,41.2248,41.3502,41.1323,41.1455,58600.0
2011-10-20 14:00:00,62.31,62.46,62.17,62.19,42000.0,41.1455,41.2446,41.0531,41.0663,42000.0
2011-10-20 14:10:00,62.2,62.21,62.04,62.17,47200.0,41.0729,41.0795,40.9672,41.0531,47200.0
2011-10-20 14:20:00,62.14,62.42,62.1,62.36,42600.0,41.0333,41.2182,41.0069,41.1785,42600.0
2011-10-20 14:30:00,62.37,62.78,62.22,62.78,50300.0,41.1851,41.4559,41.0861,41.4559,50300.0
2011-10-20 14:40:00,62.75,62.84,62.64,62.76,69800.0,41.4361,41.4955,41.3634,41.4427,69800.0
2011-10-20 14:50:00,62.78,62.98,62.76,62.78,60900.0,41.4559,41.588,41.4427,41.4559,60900.0
2011-10-20 15:00:00,62.81,62.85,62.66,62.74,55200.0,41.4757,41.5021,41.3766,41.4295,55200.0
2011-10-20 15:10:00,62.72,62.73,62.37,62.57,80500.0,41.4163,41.4229,41.1851,41.3172,80500.0
2011-10-20 15:20:00,62.57,62.58,62.21,62.36,70600.0,41.3172,41.3238,41.0795,41.1785,70600.0
2011-10-20 15:30:00,62.35,62.55,62.3,62.44,89500.0,41.1719,41.304,41.1389,41.2314,89500.0
2011-10-20 15:40:00,62.45,62.9,62.44,62.9,110700.0,41.238,41.5351,41.2314,41.5351,110700.0
2011-10-20 15:50:00,62.89,62.9,62.69,62.77,196800.0,41.5285,41.5351,41.3965,41.4493,196800.0
2011-10-21 09:30:00,63.39,63.56,63.23,63.55,419000.0,41.8587,41.9709,41.753,41.9643,419000.0
2011-10-21 09:40:00,63.58,63.73,63.2,63.63,60400.0,41.9842,42.0832,41.7332,42.0172,60400.0
2011-10-21 09:50:00,63.64,63.75,63.55,63.57,68800.0,42.0238,42.0964,41.9643,41.9775,68800.0
2011-10-21 10:00:00,63.59,63.68,63.49,63.65,39400.0,41.9908,42.0502,41.9247,42.0304,39400.0
2011-10-21 10:10:00,63.66,64.12,63.6,64.04,107600.0,42.037,42.3407,41.9974,42.2879,107600.0
2011-10-21 10:20:00,64.05,64.2,64.01,64.18,69900.0,42.2945,42.3936,42.2681,42.3804,69900.0
2011-10-21 10:30:00,64.15,64.27,63.87,64.06,80800.0,42.3605,42.4398,42.1756,42.3011,80800.0
2011-10-21 10:40:00,64.06,64.12,63.97,64.12,53300.0,42.3011,42.3407,42.2417,42.3407,53300.0
2011-10-21 10:50:00,64.12,64.13,63.91,64.06,58600.0,42.3407,42.3473,42.2021,42.3011,58600.0
2011-10-21 11:00:00,64.1,64.11,63.76,63.8,78200.0,42.3275,42.3341,42.103,42.1294,78200.0
2011-10-21 11:10:00,63.8,64.27,63.78,64.16,93200.0,42.1294,42.4398,42.1162,42.3671,93200.0
2011-10-21 11:20:00,64.16,64.22,64.0,64.04,32400.0,42.3671,42.4068,42.2615,42.2879,32400.0
2011-10-21 11:30:00,64.02,64.1,63.97,64.01,25500.0,42.2747,42.3275,42.2417,42.2681,25500.0
2011-10-21 11:40:00,64.0,64.18,63.98,64.09,35100.0,42.2615,42.3804,42.2483,42.3209,35100.0
2011-10-21 11:50:00,64.08,64.17,64.03,64.03,40500.0,42.3143,42.3737,42.2813,42.2813,40500.0
2011-10-21 12:00:00,64.02,64.05,63.91,63.91,34000.0,42.2747,42.2945,42.2021,42.2021,34000.0
2011-10-21 12:10:00,63.91,63.96,63.82,63.82,35900.0,42.2021,42.2351,42.1426,42.1426,35900.0
2011-10-21 12:20:00,63.81,63.81,63.7,63.75,36800.0,42.136,42.136,42.0634,42.0964,36800.0
2011-10-21 12:30:00,63.75,63.76,63.61,63.63,48200.0,42.0964,42.103,42.004,42.0172,48200.0
2011-10-21 12:40:00,63.64,63.75,63.63,63.72,34200.0,42.0238,42.0964,42.0172,42.0766,34200.0
2011-10-21 12:50:00,63.72,63.78,63.67,63.67,26000.0,42.0766,42.1162,42.0436,42.0436,26000.0
2011-10-21 13:00:00,63.67,63.67,63.43,63.47,45100.0,42.0436,42.0436,41.8851,41.9115,45100.0
2011-10-21 13:10:00,63.47,63.53,63.3,63.52,38800.0,41.9115,41.9511,41.7993,41.9445,38800.0
2011-10-21 13:20:00,63.5,63.64,63.49,63.54,55200.0,41.9313,42.0238,41.9247,41.9577,55200.0
2011-10-21 13:30:00,63.54,63.69,63.47,63.63,61800.0,41.9577,42.0568,41.9115,42.0172,61800.0
2011-10-21 13:40:00,63.62,63.64,63.44,63.55,78800.0,42.0106,42.0238,41.8917,41.9643,78800.0
2011-10-21 13:50:00,63.55,63.61,63.42,63.45,36200.0,41.9643,42.004,41.8785,41.8983,36200.0
2011-10-21 14:00:00,63.46,63.86,63.4,63.77,52800.0,41.9049,42.169,41.8653,42.1096,52800.0
2011-10-21 14:10:00,63.75,63.87,63.69,63.78,45400.0,42.0964,42.1756,42.0568,42.1162,45400.0
2011-10-21 14:20:00,63.78,63.85,63.68,63.72,72500.0,42.1162,42.1624,42.0502,42.0766,72500.0
2011-10-21 14:30:00,63.69,63.7,63.53,63.67,74500.0,42.0568,42.0634,41.9511,42.0436,74500.0
2011-10-21 14:40:00,63.67,63.87,63.66,63.82,62700.0,42.0436,42.1756,42.037,42.1426,62700.0
2011-10-21 14:50:00,63.81,64.11,63.77,64.11,85200.0,42.136,42.3341,42.1096,42.3341,85200.0
2011-10-21 15:00:00,64.11,64.18,64.03,64.04,99200.0,42.3341,42.3804,42.2813,42.2879,99200.0
2011-10-21 15:10:00,64.04,64.12,64.0,64.04,77400.0,42.2879,42.3407,42.2615,42.2879,77400.0
2011-10-21 15:20:00,64.03,64.17,64.02,64.04,85300.0,42.2813,42.3737,42.2747,42.2879,85300.0
2011-10-21 15:30:00,64.05,64.12,64.02,64.05,108300.0,42.2945,42.3407,42.2747,42.2945,108300.0
2011-10-21 15:40:00,64.06,64.24,63.98,64.24,141000.0,42.3011,42.42,42.2483,42.42,141000.0
2011-10-21 15:50:00,64.23,64.47,64.19,64.45,254200.0,42.4134,42.5719,42.387,42.5586,254200.0
2011-10-24 09:30:00,64.3,64.69,64.25,64.65,155100.0,42.4596,42.7171,42.4266,42.6907,155100.0
2011-10-24 09:40:00,64.66,64.77,64.58,64.69,78600.0,42.6973,42.77,42.6445,42.7171,78600.0
2011-10-24 09:50:00,64.69,64.72,64.46,64.59,52500.0,42.7171,42.7369,42.5652,42.6511,52500.0
2011-10-24 10:00:00,64.57,64.58,64.29,64.56,65800.0,42.6379,42.6445,42.453,42.6313,65800.0
2011-10-24 10:10:00,64.54,64.77,64.54,64.74,77400.0,42.6181,42.77,42.6181,42.7501,77400.0
2011-10-24 10:20:00,64.74,64.88,64.66,64.79,97700.0,42.7501,42.8426,42.6973,42.7832,97700.0
2011-10-24 10:30:00,64.8,64.83,64.62,64.75,93500.0,42.7898,42.8096,42.6709,42.7567,93500.0
2011-10-24 10:40:00,64.73,64.81,64.65,64.71,68200.0,42.7435,42.7964,42.6907,42.7303,68200.0
2011-10-24 10:50:00,64.7,64.71,64.51,64.51,49700.0,42.7237,42.7303,42.5983,42.5983,49700.0
2011-10-24 11:00:00,64.51,64.64,64.5,64.6,42500.0,42.5983,42.6841,42.5917,42.6577,42500.0
2011-10-24 11:10:00,64.61,64.64,64.44,64.56,114900.0,42.6643,42.6841,42.552,42.6313,114900.0
2011-10-24 11:20:00,64.56,64.61,64.5,64.51,99500.0,42.6313,42.6643,42.5917,42.5983,99500.0
2011-10-24 11:30:00,64.52,64.52,64.3,64.35,103000.0,42.6049,42.6049,42.4596,42.4926,103000.0
2011-10-24 11:40:00,64.39,64.4,64.2,64.24,81300.0,42.519,42.5256,42.3936,42.42,81300.0
2011-10-24 11:50:00,64.25,64.26,64.04,64.08,63100.0,42.4266,42.4332,42.2879,42.3143,63100.0
2011-10-24 12:00:00,64.05,64.08,63.91,63.98,54400.0,42.2945,42.3143,42.2021,42.2483,54400.0
2011-10-24 12:10:00,63.99,64.03,63.91,63.93,34400.0,42.2549,42.2813,42.2021,42.2153,34400.0
2011-10-24 12:20:00,63.93,64.03,63.93,63.93,39800.0,42.2153,42.2813,42.2153,42.2153,39800.0
2011-10-24 12:30:00,63.93,63.97,63.79,63.85,50200.0,42.2153,42.2417,42.1228,42.1624,50200.0
2011-10-24 12:40:00,63.85,63.93,63.78,63.88,42100.0,42.1624,42.2153,42.1162,42.1823,42100.0
2011-10-24 12:50:00,63.88,63.97,63.84,63.95,31200.0,42.1823,42.2417,42.1558,42.2285,31200.0
2011-10-24 13:00:00,63.96,64.01,63.87,63.94,71000.0,42.2351,42.2681,42.1756,42.2219,71000.0
2011-10-24 13:10:00,63.96,64.12,63.95,64.01,100500.0,42.2351,42.3407,42.2285,42.2681,100500.0
2011-10-24 13:20:00,64.04,64.12,63.97,64.08,35900.0,42.2879,42.3407,42.2417,42.3143,35900.0
2011-10-24 13:30:00,64.07,64.14,64.06,64.1,36100.0,42.3077,42.3539,42.3011,42.3275,36100.0
2011-10-24 13:40:00,64.09,64.23,64.06,64.21,107800.0,42.3209,42.4134,42.3011,42.4002,107800.0
2011-10-24 13:50:00,64.2,64.2,63.98,63.98,69000.0,42.3936,42.3936,42.2483,42.2483,69000.0
2011-10-24 14:00:00,63.99,64.06,63.91,63.92,89200.0,42.2549,42.3011,42.2021,42.2087,89200.0
2011-10-24 14:10:00,63.92,63.97,63.69,63.74,75500.0,42.2087,42.2417,42.0568,42.0898,75500.0
2011-10-24 14:20:00,63.74,63.83,63.64,63.69,63700.0,42.0898,42.1492,42.0238,42.0568,63700.0
2011-10-24 14:30:00,63.71,63.87,63.69,63.83,40000.0,42.07,42.1756,42.0568,42.1492,40000.0
2011-10-24 14:40:00,63.86,63.89,63.78,63.83,43900.0,42.169,42.1889,42.1162,42.1492,43900.0
2011-10-24 14:50:00,63.82,63.82,63.68,63.71,78400.0,42.1426,42.1426,42.0502,42.07,78400.0
2011-10-24 15:00:00,63.73,63.98,63.73,63.87,103800.0,42.0832,42.2483,42.0832,42.1756,103800.0
2011-10-24 15:10:00,63.88,63.88,63.59,63.68,115800.0,42.1823,42.1823,41.9908,42.0502,115800.0
2011-10-24 15:20:00,63.68,63.73,63.4,63.4,109200.0,42.0502,42.0832,41.8653,41.8653,109200.0
2011-10-24 15:30:00,63.41,63.7,63.39,63.64,98000.0,41.8719,42.0634,41.8587,42.0238,98000.0
2011-10-24 15:40:00,63.64,63.86,63.55,63.55,194900.0,42.0238,42.169,41.9643,41.9643,194900.0
2011-10-24 15:50:00,63.55,63.77,63.48,63.75,295600.0,41.9643,42.1096,41.9181,42.0964,295600.0
2011-10-25 09:30:00,63.83,63.83,61.85,62.29,134700.0,42.1492,42.1492,40.8418,41.1323,134700.0
2011-10-25 09:40:00,62.29,63.17,62.29,63.1,155300.0,41.1323,41.7134,41.1323,41.6672,155300.0
2011-10-25 09:50:00,63.13,63.15,62.82,62.85,148300.0,41.687,41.7002,41.4823,41.5021,148300.0
2011-10-25 10:00:00,62.91,63.08,62.41,62.65,104100.0,41.5417,41.654,41.2116,41.37,104100.0
2011-10-25 10:10:00,62.68,62.75,62.44,62.72,105400.0,41.3898,41.4361,41.2314,41.4163,105400.0
2011-10-25 10:20:00,62.73,63.0,62.71,62.95,84100.0,41.4229,41.6012,41.4097,41.5681,84100.0
2011-10-25 10:30:00,62.95,63.04,62.77,63.03,80500.0,41.5681,41.6276,41.4493,41.621,80500.0
2011-10-25 10:40:00,63.02,63.13,62.91,63.0,88200.0,41.6144,41.687,41.5417,41.6012,88200.0
2011-10-25 10:50:00,63.0,63.0,62.57,62.61,69800.0,41.6012,41.6012,41.3172,41.3436,69800.0
2011-10-25 11:00:00,62.62,62.76,62.32,62.46,89600.0,41.3502,41.4427,41.1521,41.2446,89600.0
2011-10-25 11:10:00,62.49,62.68,62.3,62.31,73800.0,41.2644,41.3898,41.1389,41.1455,73800.0
2011-10-25 11:20:00,62.33,62.47,62.22,62.43,36100.0,41.1587,41.2512,41.0861,41.2248,36100.0
2011-10-25 11:30:00,62.41,62.46,62.23,62.3,105700.0,41.2116,41.2446,41.0927,41.1389,105700.0
2011-10-25 11:40:00,62.3,62.4,62.22,62.38,39600.0,41.1389,41.205,41.0861,41.1917,39600.0
2011-10-25 11:50:00,62.36,62.54,62.32,62.49,42100.0,41.1785,41.2974,41.1521,41.2644,42100.0
2011-10-25 12:00:00,62.48,62.7,62.38,62.65,112700.0,41.2578,41.4031,41.1917,41.37,112700.0
2011-10-25 12:10:00,62.65,62.81,62.63,62.79,27100.0,41.37,41.4757,41.3568,41.4625,27100.0
2011-10-25 12:20:00,62.82,62.89,62.68,62.73,58900.0,41.4823,41.5285,41.3898,41.4229,58900.0
2011-10-25 12:30:00,62.72,62.9,62.68,62.79,116200.0,41.4163,41.5351,41.3898,41.4625,116200.0
2011-10-25 12:40:00,62.78,62.78,62.59,62.63,65400.0,41.4559,41.4559,41.3304,41.3568,65400.0
2011-10-25 12:50:00,62.63,62.67,62.59,62.6,63500.0,41.3568,41.3832,41.3304,41.337,63500.0
2011-10-25 13:00:00,62.61,62.77,62.59,62.72,95000.0,41.3436,41.4493,41.3304,41.4163,95000.0
2011-10-25 13:10:00,62.71,62.74,62.61,62.72,38900.0,41.4097,41.4295,41.3436,41.4163,38900.0
2011-10-25 13:20:00,62.69,62.74,62.53,62.55,73100.0,41.3965,41.4295,41.2908,41.304,73100.0
2011-10-25 13:30:00,62.53,62.59,62.44,62.5,50200.0,41.2908,41.3304,41.2314,41.271,50200.0
2011-10-25 13:40:00,62.49,62.55,62.43,62.45,51700.0,41.2644,41.304,41.2248,41.238,51700.0
2011-10-25 13:50:00,62.45,62.53,62.39,62.5,109200.0,41.238,41.2908,41.1984,41.271,109200.0
2011-10-25 14:00:00,62.49,62.49,62.25,62.33,64800.0,41.2644,41.2644,41.1059,41.1587,64800.0
2011-10-25 14:10:00,62.32,62.33,62.11,62.19,53000.0,41.1521,41.1587,41.0135,41.0663,53000.0
2011-10-25 14:20:00,62.16,62.32,62.11,62.21,47900.0,41.0465,41.1521,41.0135,41.0795,47900.0
2011-10-25 14:30:00,62.19,62.21,62.01,62.02,102700.0,41.0663,41.0795,40.9474,40.954,102700.0
2011-10-25 14:40:00,62.03,62.33,62.02,62.2,85300.0,40.9606,41.1587,40.954,41.0729,85300.0
2011-10-25 14:50:00,62.2,62.25,62.12,62.21,65200.0,41.0729,41.1059,41.0201,41.0795,65200.0
2011-10-25 15:00:00,62.21,62.45,62.21,62.24,77600.0,41.0795,41.238,41.0795,41.0993,77600.0
2011-10-25 15:10:00,62.26,62.3,62.04,62.04,59400.0,41.1125,41.1389,40.9672,40.9672,59400.0
2011-10-25 15:20:00,62.05,62.07,61.77,61.97,102600.0,40.9738,40.987,40.7889,40.921,102600.0
2011-10-25 15:30:00,61.97,62.05,61.82,61.88,125000.0,40.921,40.9738,40.822,40.8616,125000.0
2011-10-25 15:40:00,61.85,61.98,61.58,61.68,113100.0,40.8418,40.9276,40.6635,40.7295,113100.0
2011-10-25 15:50:00,61.69,61.69,61.44,61.61,193800.0,40.7361,40.7361,40.571,40.6833,193800.0
2011-10-26 09:30:00,62.62,62.7,62.04,62.18,112200.0,41.3502,41.4031,40.9672,41.0597,112200.0
2011-10-26 09:40:00,62.2,62.44,62.11,62.23,147700.0,41.0729,41.2314,41.0135,41.0927,147700.0
2011-10-26 09:50:00,62.22,62.26,62.0,62.15,66100.0,41.0861,41.1125,40.9408,41.0399,66100.0
2011-10-26 10:00:00,62.2,62.25,61.82,61.85,80000.0,41.0729,41.1059,40.822,40.8418,80000.0
2011-10-26 10:10:00,61.88,61.97,61.58,61.89,103300.0,40.8616,40.921,40.6635,40.8682,103300.0
2011-10-26 10:20:00,61.94,62.02,61.76,61.95,38000.0,40.9012,40.954,40.7823,40.9078,38000.0
2011-10-26 10:30:00,61.93,61.95,61.52,61.6,85500.0,40.8946,40.9078,40.6239,40.6767,85500.0
2011-10-26 10:40:00,61.61,61.61,61.03,61.04,60600.0,40.6833,40.6833,40.3003,40.3069,60600.0
2011-10-26 10:50:00,61.03,61.23,60.92,61.13,105600.0,40.3003,40.4324,40.2277,40.3663,105600.0
2011-10-26 11:00:00,61.13,61.45,61.09,61.4,66700.0,40.3663,40.5776,40.3399,40.5446,66700.0
2011-10-26 11:10:00,61.4,61.72,61.37,61.61,46900.0,40.5446,40.7559,40.5248,40.6833,46900.0
2011-10-26 11:20:00,61.58,61.68,61.45,61.64,37800.0,40.6635,40.7295,40.5776,40.7031,37800.0
2011-10-26 11:30:00,61.63,61.82,61.63,61.7,39800.0,40.6965,40.822,40.6965,40.7427,39800.0
2011-10-26 11:40:00,61.7,62.11,61.7,62.0,53700.0,40.7427,41.0135,40.7427,40.9408,53700.0
2011-10-26 11:50:00,62.02,62.14,62.01,62.02,38700.0,40.954,41.0333,40.9474,40.954,38700.0
2011-10-26 12:00:00,62.03,62.17,62.01,62.08,28900.0,40.9606,41.0531,40.9474,40.9936,28900.0
2011-10-26 12:10:00,62.08,62.2,62.0,62.14,38800.0,40.9936,41.0729,40.9408,41.0333,38800.0
2011-10-26 12:20:00,62.18,62.24,62.01,62.13,33600.0,41.0597,41.0993,40.9474,41.0267,33600.0
2011-10-26 12:30:00,62.11,62.34,62.06,62.28,38000.0,41.0135,41.1653,40.9804,41.1257,38000.0
2011-10-26 12:40:00,62.29,62.33,62.16,62.25,108300.0,41.1323,41.1587,41.0465,41.1059,108300.0
2011-10-26 12:50:00,62.24,62.28,62.12,62.15,73000.0,41.0993,41.1257,41.0201,41.0399,73000.0
2011-10-26 13:00:00,62.15,62.16,61.96,61.96,58700.0,41.0399,41.0465,40.9144,40.9144,58700.0
2011-10-26 13:10:00,61.95,61.98,61.85,61.94,49200.0,40.9078,40.9276,40.8418,40.9012,49200.0
2011-10-26 13:20:00,61.95,62.14,61.9,62.12,95900.0,40.9078,41.0333,40.8748,41.0201,95900.0
2011-10-26 13:30:00,62.12,62.43,62.1,62.39,150500.0,41.0201,41.2248,41.0069,41.1984,150500.0
2011-10-26 13:40:00,62.41,62.55,62.28,62.48,73700.0,41.2116,41.304,41.1257,41.2578,73700.0
2011-10-26 13:50:00,62.47,62.61,62.3,62.46,105000.0,41.2512,41.3436,41.1389,41.2446,105000.0
2011-10-26 14:00:00,62.48,62.77,62.45,62.76,92600.0,41.2578,41.4493,41.238,41.4427,92600.0
2011-10-26 14:10:00,62.74,62.75,62.36,62.36,81000.0,41.4295,41.4361,41.1785,41.1785,81000.0
2011-10-26 14:20:00,62.37,62.63,62.37,62.57,55700.0,41.1851,41.3568,41.1851,41.3172,55700.0
2011-10-26 14:30:00,62.58,62.88,62.5,62.87,88900.0,41.3238,41.5219,41.271,41.5153,88900.0
2011-10-26 14:40:00,62.86,62.86,62.64,62.81,66400.0,41.5087,41.5087,41.3634,41.4757,66400.0
2011-10-26 14:50:00,62.79,62.82,62.63,62.74,69400.0,41.4625,41.4823,41.3568,41.4295,69400.0
2011-10-26 15:00:00,62.76,62.92,62.69,62.73,87100.0,41.4427,41.5483,41.3965,41.4229,87100.0
2011-10-26 15:10:00,62.72,62.96,62.66,62.66,159900.0,41.4163,41.5747,41.3766,41.3766,159900.0
2011-10-26 15:20:00,62.65,62.76,62.46,62.7,209300.0,41.37,41.4427,41.2446,41.4031,209300.0
2011-10-26 15:30:00,62.7,63.03,62.58,62.88,204000.0,41.4031,41.621,41.3238,41.5219,204000.0
2011-10-26 15:40:00,62.89,63.04,62.6,62.62,137100.0,41.5285,41.6276,41.337,41.3502,137100.0
2011-10-26 15:50:00,62.62,62.77,62.53,62.72,189500.0,41.3502,41.4493,41.2908,41.4163,189500.0
2011-10-27 09:30:00,65.0,65.82,64.99,65.41,227800.0,42.9218,43.4633,42.9152,43.1926,227800.0
2011-10-27 09:40:00,65.41,65.61,65.11,65.15,114900.0,43.1926,43.3246,42.9945,43.0209,114900.0
2011-10-27 09:50:00,65.16,65.31,64.92,65.18,85400.0,43.0275,43.1265,42.869,43.0407,85400.0
2011-10-27 10:00:00,65.15,65.15,64.74,64.83,104600.0,43.0209,43.0209,42.7501,42.8096,104600.0
2011-10-27 10:10:00,64.86,65.15,64.76,65.04,55700.0,42.8294,43.0209,42.7633,42.9482,55700.0
2011-10-27 10:20:00,65.04,65.09,64.78,64.79,50100.0,42.9482,42.9813,42.7766,42.7832,50100.0
2011-10-27 10:30:00,64.84,64.84,64.59,64.67,45600.0,42.8162,42.8162,42.6511,42.7039,45600.0
2011-10-27 10:40:00,64.66,64.85,64.63,64.68,72600.0,42.6973,42.8228,42.6775,42.7105,72600.0
2011-10-27 10:50:00,64.68,64.79,64.61,64.7,67500.0,42.7105,42.7832,42.6643,42.7237,67500.0
2011-10-27 11:00:00,64.7,64.91,64.65,64.78,63300.0,42.7237,42.8624,42.6907,42.7766,63300.0
2011-10-27 11:10:00,64.76,64.89,64.7,64.76,37300.0,42.7633,42.8492,42.7237,42.7633,37300.0
2011-10-27 11:20:00,64.76,64.92,64.74,64.92,37700.0,42.7633,42.869,42.7501,42.869,37700.0
2011-10-27 11:30:00,64.91,65.16,64.85,65.12,40700.0,42.8624,43.0275,42.8228,43.0011,40700.0
2011-10-27 11:40:00,65.13,65.2,65.1,65.19,110700.0,43.0077,43.0539,42.9879,43.0473,110700.0
2011-10-27 11:50:00,65.2,65.56,65.2,65.54,78300.0,43.0539,43.2916,43.0539,43.2784,78300.0
2011-10-27 12:00:00,65.54,65.9,65.53,65.7,107800.0,43.2784,43.5161,43.2718,43.3841,107800.0
2011-10-27 12:10:00,65.7,65.76,65.63,65.72,67700.0,43.3841,43.4237,43.3378,43.3973,67700.0
2011-10-27 12:20:00,65.72,65.75,65.49,65.49,86000.0,43.3973,43.4171,43.2454,43.2454,86000.0
2011-10-27 12:30:00,65.48,65.59,65.45,65.5,30100.0,43.2388,43.3114,43.219,43.252,30100.0
2011-10-27 12:40:00,65.51,65.72,65.51,65.55,40300.0,43.2586,43.3973,43.2586,43.285,40300.0
2011-10-27 12:50:00,65.57,65.61,65.33,65.39,39700.0,43.2982,43.3246,43.1397,43.1794,39700.0
2011-10-27 13:00:00,65.39,65.63,65.37,65.51,53700.0,43.1794,43.3378,43.1662,43.2586,53700.0
2011-10-27 13:10:00,65.51,65.68,65.5,65.6,94000.0,43.2586,43.3709,43.252,43.318,94000.0
2011-10-27 13:20:00,65.61,65.7,65.57,65.65,50800.0,43.3246,43.3841,43.2982,43.351,50800.0
2011-10-27 13:30:00,65.64,65.71,65.58,65.7,49800.0,43.3444,43.3907,43.3048,43.3841,49800.0
2011-10-27 13:40:00,65.71,65.93,65.66,65.9,74700.0,43.3907,43.5359,43.3577,43.5161,74700.0
2011-10-27 13:50:00,65.9,66.04,65.88,65.98,123500.0,43.5161,43.6086,43.5029,43.569,123500.0
2011-10-27 14:00:00,65.99,66.1,65.94,65.97,76500.0,43.5756,43.6482,43.5425,43.5624,76500.0
2011-10-27 14:10:00,65.95,66.12,65.94,66.08,96400.0,43.5491,43.6614,43.5425,43.635,96400.0
2011-10-27 14:20:00,66.08,66.45,66.07,66.45,111700.0,43.635,43.8793,43.6284,43.8793,111700.0
2011-10-27 14:30:00,66.45,66.52,66.3,66.51,63300.0,43.8793,43.9255,43.7803,43.9189,63300.0
2011-10-27 14:40:00,66.5,66.6,66.43,66.44,145200.0,43.9123,43.9784,43.8661,43.8727,145200.0
2011-10-27 14:50:00,66.45,66.54,66.39,66.41,81000.0,43.8793,43.9387,43.8397,43.8529,81000.0
2011-10-27 15:00:00,66.41,66.64,66.38,66.54,60700.0,43.8529,44.0048,43.8331,43.9387,60700.0
2011-10-27 15:10:00,66.54,66.8,66.53,66.8,122500.0,43.9387,44.1104,43.9321,44.1104,122500.0
2011-10-27 15:20:00,66.78,66.91,66.61,66.64,125600.0,44.0972,44.1831,43.985,44.0048,125600.0
2011-10-27 15:30:00,66.63,66.74,66.38,66.45,119600.0,43.9982,44.0708,43.8331,43.8793,119600.0
2011-10-27 15:40:00,66.45,66.68,66.2,66.35,195000.0,43.8793,44.0312,43.7142,43.8133,195000.0
2011-10-27 15:50:00,66.31,66.44,66.04,66.38,338000.0,43.7869,43.8727,43.6086,43.8331,338000.0
2011-10-28 09:30:00,66.47,66.47,65.8,66.29,90200.0,43.8925,43.8925,43.4501,43.7737,90200.0
2011-10-28 09:40:00,66.33,66.46,66.05,66.21,61900.0,43.8001,43.8859,43.6152,43.7208,61900.0
2011-10-28 09:50:00,66.27,66.48,66.07,66.38,50300.0,43.7605,43.8991,43.6284,43.8331,50300.0
2011-10-28 10:00:00,66.39,66.67,66.2,66.65,110400.0,43.8397,44.0246,43.7142,44.0114,110400.0
2011-10-28 10:10:00,66.67,67.08,66.62,66.95,127700.0,44.0246,44.2953,43.9916,44.2095,127700.0
2011-10-28 10:20:00,66.96,67.06,66.87,66.9,44000.0,44.2161,44.2821,44.1567,44.1765,44000.0
2011-10-28 10:30:00,66.94,67.29,66.92,67.29,46600.0,44.2029,44.434,44.1897,44.434,46600.0
2011-10-28 10:40:00,67.28,67.29,67.05,67.09,39200.0,44.4274,44.434,44.2755,44.3019,39200.0
2011-10-28 10:50:00,67.11,67.27,67.03,67.17,30500.0,44.3151,44.4208,44.2623,44.3548,30500.0
2011-10-28 11:00:00,67.14,67.78,67.14,67.68,165700.0,44.3349,44.7576,44.3349,44.6915,165700.0
2011-10-28 11:10:00,67.68,67.77,67.35,67.4,45300.0,44.6915,44.751,44.4736,44.5066,45300.0
2011-10-28 11:20:00,67.4,67.49,67.3,67.46,67100.0,44.5066,44.5661,44.4406,44.5463,67100.0
2011-10-28 11:30:00,67.46,67.63,67.4,67.42,40800.0,44.5463,44.6585,44.5066,44.5198,40800.0
2011-10-28 11:40:00,67.45,67.45,67.3,67.31,70400.0,44.5397,44.5397,44.4406,44.4472,70400.0
2011-10-28 11:50:00,67.3,67.3,67.05,67.06,88700.0,44.4406,44.4406,44.2755,44.2821,88700.0
2011-10-28 12:00:00,67.04,67.19,66.99,67.14,97500.0,44.2689,44.368,44.2359,44.3349,97500.0
2011-10-28 12:10:00,67.13,67.25,67.08,67.09,47700.0,44.3283,44.4076,44.2953,44.3019,47700.0
2011-10-28 12:20:00,67.08,67.13,66.9,66.98,26800.0,44.2953,44.3283,44.1765,44.2293,26800.0
2011-10-28 12:30:00,66.96,67.13,66.93,66.93,51700.0,44.2161,44.3283,44.1963,44.1963,51700.0
2011-10-28 12:40:00,66.96,67.08,66.9,67.07,26100.0,44.2161,44.2953,44.1765,44.2887,26100.0
2011-10-28 12:50:00,67.07,67.14,66.99,67.08,68400.0,44.2887,44.3349,44.2359,44.2953,68400.0
2011-10-28 13:00:00,67.11,67.18,66.98,67.02,54400.0,44.3151,44.3614,44.2293,44.2557,54400.0
2011-10-28 13:10:00,67.02,67.23,67.02,67.16,75300.0,44.2557,44.3944,44.2557,44.3482,75300.0
2011-10-28 13:20:00,67.18,67.38,67.13,67.24,78300.0,44.3614,44.4934,44.3283,44.401,78300.0
2011-10-28 13:30:00,67.26,67.31,67.14,67.21,73300.0,44.4142,44.4472,44.3349,44.3812,73300.0
2011-10-28 13:40:00,67.2,67.25,67.06,67.14,84300.0,44.3746,44.4076,44.2821,44.3349,84300.0
2011-10-28 13:50:00,67.17,67.38,67.17,67.37,53500.0,44.3548,44.4934,44.3548,44.4868,53500.0
2011-10-28 14:00:00,67.37,67.48,67.29,67.47,64100.0,44.4868,44.5595,44.434,44.5529,64100.0
2011-10-28 14:10:00,67.49,67.51,67.28,67.29,60000.0,44.5661,44.5793,44.4274,44.434,60000.0
2011-10-28 14:20:00,67.28,67.31,67.18,67.22,75800.0,44.4274,44.4472,44.3614,44.3878,75800.0
2011-10-28 14:30:00,67.22,67.38,67.2,67.32,62700.0,44.3878,44.4934,44.3746,44.4538,62700.0
2011-10-28 14:40:00,67.34,67.59,67.33,67.48,87100.0,44.467,44.6321,44.4604,44.5595,87100.0
2011-10-28 14:50:00,67.48,67.6,67.41,67.42,81400.0,44.5595,44.6387,44.5132,44.5198,81400.0
2011-10-28 15:00:00,67.46,67.69,67.41,67.65,105900.0,44.5463,44.6981,44.5132,44.6717,105900.0
2011-10-28 15:10:00,67.64,67.73,67.53,67.63,91700.0,44.6651,44.7245,44.5925,44.6585,91700.0
2011-10-28 15:20:00,67.64,67.86,67.63,67.83,95600.0,44.6651,44.8104,44.6585,44.7906,95600.0
2011-10-28 15:30:00,67.83,68.05,67.76,68.02,163500.0,44.7906,44.9359,44.7444,44.916,163500.0
2011-10-28 15:40:00,68.03,68.17,68.0,68.17,202400.0,44.9226,45.0151,44.9028,45.0151,202400.0
2011-10-28 15:50:00,68.16,68.25,68.07,68.09,243300.0,45.0085,45.0679,44.9491,44.9623,243300.0
2011-10-31 09:30:00,66.7,66.95,66.53,66.82,88000.0,44.0444,44.2095,43.9321,44.1236,88000.0
2011-10-31 09:40:00,66.79,66.9,66.48,66.49,63700.0,44.1038,44.1765,43.8991,43.9057,63700.0
2011-10-31 09:50:00,66.41,66.63,66.24,66.41,100000.0,43.8529,43.9982,43.7406,43.8529,100000.0
2011-10-31 10:00:00,66.39,66.5,66.18,66.18,120700.0,43.8397,43.9123,43.701,43.701,120700.0
2011-10-31 10:10:00,66.19,66.25,65.79,65.8,103700.0,43.7076,43.7472,43.4435,43.4501,103700.0
2011-10-31 10:20:00,65.8,65.85,65.55,65.6,51500.0,43.4501,43.4831,43.285,43.318,51500.0
2011-10-31 10:30:00,65.6,65.77,65.6,65.74,98900.0,43.318,43.4303,43.318,43.4105,98900.0
2011-10-31 10:40:00,65.75,65.85,65.7,65.77,54600.0,43.4171,43.4831,43.3841,43.4303,54600.0
2011-10-31 10:50:00,65.79,65.98,65.62,65.68,56900.0,43.4435,43.569,43.3312,43.3709,56900.0
2011-10-31 11:00:00,65.69,65.94,65.68,65.74,47400.0,43.3775,43.5425,43.3709,43.4105,47400.0
2011-10-31 11:10:00,65.77,65.79,65.45,65.49,51500.0,43.4303,43.4435,43.219,43.2454,51500.0
2011-10-31 11:20:00,65.48,65.66,65.47,65.59,39100.0,43.2388,43.3577,43.2322,43.3114,39100.0
2011-10-31 11:30:00,65.58,65.62,65.35,65.4,66700.0,43.3048,43.3312,43.1529,43.186,66700.0
2011-10-31 11:40:00,65.43,65.5,65.38,65.44,85500.0,43.2058,43.252,43.1728,43.2124,85500.0
2011-10-31 11:50:00,65.43,65.51,65.41,65.47,42100.0,43.2058,43.2586,43.1926,43.2322,42100.0
2011-10-31 12:00:00,65.46,65.52,65.4,65.47,46100.0,43.2256,43.2652,43.186,43.2322,46100.0
2011-10-31 12:10:00,65.46,65.51,65.37,65.42,57800.0,43.2256,43.2586,43.1662,43.1992,57800.0
2011-10-31 12:20:00,65.44,65.46,65.11,65.13,57500.0,43.2124,43.2256,42.9945,43.0077,57500.0
2011-10-31 12:30:00,65.11,65.2,65.04,65.1,80600.0,42.9945,43.0539,42.9482,42.9879,80600.0
2011-10-31 12:40:00,65.11,65.38,65.06,65.33,41400.0,42.9945,43.1728,42.9614,43.1397,41400.0
2011-10-31 12:50:00,65.34,65.38,65.18,65.28,35000.0,43.1463,43.1728,43.0407,43.1067,35000.0
2011-10-31 13:00:00,65.27,65.52,65.23,65.38,54200.0,43.1001,43.2652,43.0737,43.1728,54200.0
2011-10-31 13:10:00,65.38,65.54,65.38,65.47,40800.0,43.1728,43.2784,43.1728,43.2322,40800.0
2011-10-31 13:20:00,65.46,65.55,65.36,65.45,44100.0,43.2256,43.285,43.1595,43.219,44100.0
2011-10-31 13:30:00,65.43,65.75,65.43,65.75,22500.0,43.2058,43.4171,43.2058,43.4171,22500.0
2011-10-31 13:40:00,65.76,65.86,65.73,65.79,48700.0,43.4237,43.4897,43.4039,43.4435,48700.0
2011-10-31 13:50:00,65.8,65.83,65.7,65.78,36700.0,43.4501,43.4699,43.3841,43.4369,36700.0
2011-10-31 14:00:00,65.79,65.84,65.69,65.72,34300.0,43.4435,43.4765,43.3775,43.3973,34300.0
2011-10-31 14:10:00,65.72,65.76,65.67,65.72,33100.0,43.3973,43.4237,43.3643,43.3973,33100.0
2011-10-31 14:20:00,65.74,65.84,65.64,65.82,38500.0,43.4105,43.4765,43.3444,43.4633,38500.0
2011-10-31 14:30:00,65.82,65.95,65.73,65.77,49100.0,43.4633,43.5491,43.4039,43.4303,49100.0
2011-10-31 14:40:00,65.77,65.92,65.71,65.83,58000.0,43.4303,43.5293,43.3907,43.4699,58000.0
2011-10-31 14:50:00,65.85,66.0,65.85,65.91,46700.0,43.4831,43.5822,43.4831,43.5227,46700.0
2011-10-31 15:00:00,65.93,65.93,65.59,65.6,43300.0,43.5359,43.5359,43.3114,43.318,43300.0
2011-10-31 15:10:00,65.6,65.68,65.36,65.38,56000.0,43.318,43.3709,43.1595,43.1728,56000.0
2011-10-31 15:20:00,65.37,65.4,65.23,65.31,121600.0,43.1662,43.186,43.0737,43.1265,121600.0
2011-10-31 15:30:00,65.31,65.58,65.25,65.52,144800.0,43.1265,43.3048,43.0869,43.2652,144800.0
2011-10-31 15:40:00,65.52,65.52,65.23,65.28,313300.0,43.2652,43.2652,43.0737,43.1067,313300.0
2011-10-31 15:50:00,65.26,65.44,64.91,64.95,424200.0,43.0935,43.2124,42.8624,42.8888,424200.0
2011-11-01 09:30:00,62.04,62.18,61.16,61.65,251400.0,40.9672,41.0597,40.3861,40.7097,251400.0
2011-11-01 09:40:00,61.58,61.99,61.43,61.62,132400.0,40.6635,40.9342,40.5644,40.6899,132400.0
2011-11-01 09:50:00,61.59,62.21,61.4,62.09,116600.0,40.6701,41.0795,40.5446,41.0003,116600.0
2011-11-01 10:00:00,62.05,62.32,61.68,62.28,151100.0,40.9738,41.1521,40.7295,41.1257,151100.0
2011-11-01 10:10:00,62.26,62.54,62.14,62.34,70600.0,41.1125,41.2974,41.0333,41.1653,70600.0
2011-11-01 10:20:00,62.35,62.49,62.11,62.42,128300.0,41.1719,41.2644,41.0135,41.2182,128300.0
2011-11-01 10:30:00,62.39,62.92,62.34,62.87,102100.0,41.1984,41.5483,41.1653,41.5153,102100.0
2011-11-01 10:40:00,62.88,62.93,62.44,62.59,74000.0,41.5219,41.5549,41.2314,41.3304,74000.0
2011-11-01 10:50:00,62.62,62.84,62.24,62.28,84000.0,41.3502,41.4955,41.0993,41.1257,84000.0
2011-11-01 11:00:00,62.31,62.41,62.04,62.19,52200.0,41.1455,41.2116,40.9672,41.0663,52200.0
2011-11-01 11:10:00,62.17,62.46,62.16,62.45,77200.0,41.0531,41.2446,41.0465,41.238,77200.0
2011-11-01 11:20:00,62.43,62.46,62.1,62.2,40700.0,41.2248,41.2446,41.0069,41.0729,40700.0
2011-11-01 11:30:00,62.19,62.22,61.88,62.05,60500.0,41.0663,41.0861,40.8616,40.9738,60500.0
2011-11-01 11:40:00,62.06,62.13,61.79,61.85,50200.0,40.9804,41.0267,40.8022,40.8418,50200.0
2011-11-01 11:50:00,61.93,62.07,61.81,61.88,71200.0,40.8946,40.987,40.8154,40.8616,71200.0
2011-11-01 12:00:00,61.88,62.14,61.7,62.03,40300.0,40.8616,41.0333,40.7427,40.9606,40300.0
2011-11-01 12:10:00,62.03,62.27,62.0,62.07,51000.0,40.9606,41.1191,40.9408,40.987,51000.0
2011-11-01 12:20:00,62.02,62.24,61.93,62.06,37800.0,40.954,41.0993,40.8946,40.9804,37800.0
2011-11-01 12:30:00,62.07,62.45,61.98,62.44,44000.0,40.987,41.238,40.9276,41.2314,44000.0
2011-11-01 12:40:00,62.47,62.52,62.11,62.15,57300.0,41.2512,41.2842,41.0135,41.0399,57300.0
2011-11-01 12:50:00,62.15,62.18,61.97,61.99,60400.0,41.0399,41.0597,40.921,40.9342,60400.0
2011-11-01 13:00:00,61.97,62.3,61.89,62.1,58800.0,40.921,41.1389,40.8682,41.0069,58800.0
2011-11-01 13:10:00,62.09,62.31,62.01,62.08,39000.0,41.0003,41.1455,40.9474,40.9936,39000.0
2011-11-01 13:20:00,62.09,62.74,61.93,62.64,91200.0,41.0003,41.4295,40.8946,41.3634,91200.0
2011-11-01 13:30:00,62.69,63.2,62.5,62.78,143500.0,41.3965,41.7332,41.271,41.4559,143500.0
2011-11-01 13:40:00,62.76,63.14,62.76,62.86,59700.0,41.4427,41.6936,41.4427,41.5087,59700.0
2011-11-01 13:50:00,62.84,62.99,62.37,62.53,53900.0,41.4955,41.5946,41.1851,41.2908,53900.0
2011-11-01 14:00:00,62.5,63.03,62.34,62.98,61300.0,41.271,41.621,41.1653,41.588,61300.0
2011-11-01 14:10:00,63.0,63.05,62.81,62.91,58600.0,41.6012,41.6342,41.4757,41.5417,58600.0
2011-11-01 14:20:00,62.93,63.35,62.91,63.3,65800.0,41.5549,41.8323,41.5417,41.7993,65800.0
2011-11-01 14:30:00,63.3,63.39,62.92,63.03,64300.0,41.7993,41.8587,41.5483,41.621,64300.0
2011-11-01 14:40:00,62.99,63.32,62.97,63.14,59600.0,41.5946,41.8125,41.5813,41.6936,59600.0
2011-11-01 14:50:00,63.14,63.34,62.82,62.97,74300.0,41.6936,41.8257,41.4823,41.5813,74300.0
2011-11-01 15:00:00,62.96,63.06,62.43,62.59,101600.0,41.5747,41.6408,41.2248,41.3304,101600.0
2011-11-01 15:10:00,62.58,62.95,62.56,62.86,77400.0,41.3238,41.5681,41.3106,41.5087,77400.0
2011-11-01 15:20:00,62.86,62.95,62.53,62.9,109500.0,41.5087,41.5681,41.2908,41.5351,109500.0
2011-11-01 15:30:00,62.89,63.36,62.85,63.35,176700.0,41.5285,41.8389,41.5021,41.8323,176700.0
2011-11-01 15:40:00,63.36,63.38,62.41,62.58,223400.0,41.8389,41.8521,41.2116,41.3238,223400.0
2011-11-01 15:50:00,62.58,62.71,62.2,62.41,376200.0,41.3238,41.4097,41.0729,41.2116,376200.0
2011-11-02 09:30:00,64.31,65.33,64.0,64.59,385400.0,42.4662,43.1397,42.2615,42.6511,385400.0
2011-11-02 09:40:00,64.59,65.71,64.56,65.65,146100.0,42.6511,43.3907,42.6313,43.351,146100.0
2011-11-02 09:50:00,65.65,65.65,65.06,65.37,132200.0,43.351,43.351,42.9614,43.1662,132200.0
2011-11-02 10:00:00,65.37,65.42,64.77,65.23,84800.0,43.1662,43.1992,42.77,43.0737,84800.0
2011-11-02 10:10:00,65.28,65.59,65.1,65.55,97900.0,43.1067,43.3114,42.9879,43.285,97900.0
2011-11-02 10:20:00,65.55,66.08,65.53,65.83,142900.0,43.285,43.635,43.2718,43.4699,142900.0
2011-11-02 10:30:00,65.8,65.98,65.72,65.86,98400.0,43.4501,43.569,43.3973,43.4897,98400.0
2011-11-02 10:40:00,65.81,65.91,65.52,65.91,79000.0,43.4567,43.5227,43.2652,43.5227,79000.0
2011-11-02 10:50:00,65.91,66.52,65.88,66.1,125000.0,43.5227,43.9255,43.5029,43.6482,125000.0
2011-11-02 11:00:00,66.11,66.31,65.82,66.07,217900.0,43.6548,43.7869,43.4633,43.6284,217900.0
2011-11-02 11:10:00,66.07,66.27,66.0,66.26,95900.0,43.6284,43.7605,43.5822,43.7539,95900.0
2011-11-02 11:20:00,66.25,66.45,66.15,66.15,129600.0,43.7472,43.8793,43.6812,43.6812,129600.0
2011-11-02 11:30:00,66.16,66.19,65.55,65.6,112000.0,43.6878,43.7076,43.285,43.318,112000.0
2011-11-02 11:40:00,65.58,65.79,65.35,65.56,113100.0,43.3048,43.4435,43.1529,43.2916,113100.0
2011-11-02 11:50:00,65.61,65.61,65.26,65.4,121800.0,43.3246,43.3246,43.0935,43.186,121800.0
2011-11-02 12:00:00,65.39,65.4,64.89,65.07,95500.0,43.1794,43.186,42.8492,42.9681,95500.0
2011-11-02 12:10:00,65.13,65.38,65.04,65.06,45300.0,43.0077,43.1728,42.9482,42.9614,45300.0
2011-11-02 12:20:00,65.05,65.19,65.0,65.08,57400.0,42.9548,43.0473,42.9218,42.9747,57400.0
2011-11-02 12:30:00,65.12,65.22,64.92,65.1,34200.0,43.0011,43.0671,42.869,42.9879,34200.0
2011-11-02 12:40:00,65.12,65.36,65.02,65.03,29700.0,43.0011,43.1595,42.935,42.9416,29700.0
2011-11-02 12:50:00,65.02,65.06,64.52,64.57,85200.0,42.935,42.9614,42.6049,42.6379,85200.0
2011-11-02 13:00:00,64.55,64.59,64.17,64.29,92700.0,42.6247,42.6511,42.3737,42.453,92700.0
2011-11-02 13:10:00,64.32,64.51,64.0,64.01,88300.0,42.4728,42.5983,42.2615,42.2681,88300.0
2011-11-02 13:20:00,64.05,64.18,63.73,64.12,88500.0,42.2945,42.3804,42.0832,42.3407,88500.0
2011-11-02 13:30:00,64.16,64.18,63.85,64.01,125600.0,42.3671,42.3804,42.1624,42.2681,125600.0
2011-11-02 13:40:00,64.02,64.33,64.0,64.31,92100.0,42.2747,42.4794,42.2615,42.4662,92100.0
2011-11-02 13:50:00,64.32,64.44,64.2,64.41,157200.0,42.4728,42.552,42.3936,42.5322,157200.0
2011-11-02 14:00:00,64.39,64.59,64.26,64.41,115900.0,42.519,42.6511,42.4332,42.5322,115900.0
2011-11-02 14:10:00,64.38,64.41,64.07,64.09,125300.0,42.5124,42.5322,42.3077,42.3209,125300.0
2011-11-02 14:20:00,64.1,64.2,63.8,63.89,125800.0,42.3275,42.3936,42.1294,42.1889,125800.0
2011-11-02 14:30:00,63.89,64.36,63.83,64.32,127900.0,42.1889,42.4992,42.1492,42.4728,127900.0
2011-11-02 14:40:00,64.31,64.52,64.22,64.42,118300.0,42.4662,42.6049,42.4068,42.5388,118300.0
2011-11-02 14:50:00,64.42,64.53,64.36,64.44,125700.0,42.5388,42.6115,42.4992,42.552,125700.0
2011-11-02 15:00:00,64.46,64.82,64.46,64.8,162000.0,42.5652,42.803,42.5652,42.7898,162000.0
2011-11-02 15:10:00,64.8,65.12,64.75,65.12,204800.0,42.7898,43.0011,42.7567,43.0011,204800.0
2011-11-02 15:20:00,65.1,65.34,65.09,65.27,198000.0,42.9879,43.1463,42.9813,43.1001,198000.0
2011-11-02 15:30:00,65.28,65.5,65.18,65.37,167900.0,43.1067,43.252,43.0407,43.1662,167900.0
2011-11-02 15:40:00,65.39,65.49,65.15,65.29,174700.0,43.1794,43.2454,43.0209,43.1133,174700.0
2011-11-02 15:50:00,65.3,65.58,65.23,65.45,299500.0,43.1199,43.3048,43.0737,43.219,299500.0
2011-11-03 09:30:00,66.22,67.0,65.78,66.29,233700.0,43.7274,44.2425,43.4369,43.7737,233700.0
2011-11-03 09:40:00,66.29,66.53,65.96,65.97,82000.0,43.7737,43.9321,43.5558,43.5624,82000.0
2011-11-03 09:50:00,65.97,65.97,65.41,65.5,94800.0,43.5624,43.5624,43.1926,43.252,94800.0
2011-11-03 10:00:00,65.5,65.54,64.78,65.38,137000.0,43.252,43.2784,42.7766,43.1728,137000.0
2011-11-03 10:10:00,65.38,65.53,65.03,65.36,118600.0,43.1728,43.2718,42.9416,43.1595,118600.0
2011-11-03 10:20:00,65.35,65.67,65.25,65.61,84800.0,43.1529,43.3643,43.0869,43.3246,84800.0
2011-11-03 10:30:00,65.61,65.72,65.33,65.33,95500.0,43.3246,43.3973,43.1397,43.1397,95500.0
2011-11-03 10:40:00,65.37,65.66,65.36,65.45,133700.0,43.1662,43.3577,43.1595,43.219,133700.0
2011-11-03 10:50:00,65.45,65.54,65.36,65.43,67700.0,43.219,43.2784,43.1595,43.2058,67700.0
2011-11-03 11:00:00,65.39,65.53,65.27,65.34,97600.0,43.1794,43.2718,43.1001,43.1463,97600.0
2011-11-03 11:10:00,65.37,65.53,65.36,65.5,117300.0,43.1662,43.2718,43.1595,43.252,117300.0
2011-11-03 11:20:00,65.5,65.78,65.48,65.73,67600.0,43.252,43.4369,43.2388,43.4039,67600.0
2011-11-03 11:30:00,65.73,65.82,65.42,65.46,100500.0,43.4039,43.4633,43.1992,43.2256,100500.0
2011-11-03 11:40:00,65.46,65.54,65.0,65.2,77200.0,43.2256,43.2784,42.9218,43.0539,77200.0
2011-11-03 11:50:00,65.2,65.41,65.08,65.12,40700.0,43.0539,43.1926,42.9747,43.0011,40700.0
2011-11-03 12:00:00,65.14,65.58,65.14,65.53,71600.0,43.0143,43.3048,43.0143,43.2718,71600.0
2011-11-03 12:10:00,65.57,65.68,65.33,65.48,33400.0,43.2982,43.3709,43.1397,43.2388,33400.0
2011-11-03 12:20:00,65.48,65.65,65.44,65.64,70400.0,43.2388,43.351,43.2124,43.3444,70400.0
2011-11-03 12:30:00,65.64,65.7,65.32,65.41,46900.0,43.3444,43.3841,43.1331,43.1926,46900.0
2011-11-03 12:40:00,65.39,65.65,65.29,65.54,55700.0,43.1794,43.351,43.1133,43.2784,55700.0
2011-11-03 12:50:00,65.58,65.62,65.4,65.4,73900.0,43.3048,43.3312,43.186,43.186,73900.0
2011-11-03 13:00:00,65.42,65.47,65.31,65.46,68000.0,43.1992,43.2322,43.1265,43.2256,68000.0
2011-11-03 13:10:00,65.5,65.55,65.31,65.47,57400.0,43.252,43.285,43.1265,43.2322,57400.0
2011-11-03 13:20:00,65.47,65.5,65.24,65.25,41200.0,43.2322,43.252,43.0803,43.0869,41200.0
2011-11-03 13:30:00,65.28,65.3,64.97,65.27,51200.0,43.1067,43.1199,42.902,43.1001,51200.0
2011-11-03 13:40:00,65.28,65.52,65.23,65.51,55600.0,43.1067,43.2652,43.0737,43.2586,55600.0
2011-11-03 13:50:00,65.53,65.55,65.25,65.31,62600.0,43.2718,43.285,43.0869,43.1265,62600.0
2011-11-03 14:00:00,65.31,65.6,65.2,65.58,101700.0,43.1265,43.318,43.0539,43.3048,101700.0
2011-11-03 14:10:00,65.59,65.64,65.43,65.46,105400.0,43.3114,43.3444,43.2058,43.2256,105400.0
2011-11-03 14:20:00,65.45,65.65,65.4,65.55,68300.0,43.219,43.351,43.186,43.285,68300.0
2011-11-03 14:30:00,65.55,65.81,65.55,65.76,76600.0,43.285,43.4567,43.285,43.4237,76600.0
2011-11-03 14:40:00,65.77,65.86,65.59,65.63,64300.0,43.4303,43.4897,43.3114,43.3378,64300.0
2011-11-03 14:50:00,65.64,65.75,65.59,65.7,50500.0,43.3444,43.4171,43.3114,43.3841,50500.0
2011-11-03 15:00:00,65.7,65.79,65.68,65.74,66000.0,43.3841,43.4435,43.3709,43.4105,66000.0
2011-11-03 15:10:00,65.74,65.93,65.66,65.91,120700.0,43.4105,43.5359,43.3577,43.5227,120700.0
2011-11-03 15:20:00,65.9,66.19,65.86,66.15,92100.0,43.5161,43.7076,43.4897,43.6812,92100.0
2011-11-03 15:30:00,66.13,66.31,66.08,66.13,160400.0,43.668,43.7869,43.635,43.668,160400.0
2011-11-03 15:40:00,66.12,66.19,65.97,66.11,219200.0,43.6614,43.7076,43.5624,43.6548,219200.0
2011-11-03 15:50:00,66.1,66.29,66.06,66.07,319700.0,43.6482,43.7737,43.6218,43.6284,319700.0
2011-11-04 09:30:00,65.63,65.96,65.32,65.78,77200.0,43.3378,43.5558,43.1331,43.4369,77200.0
2011-11-04 09:40:00,65.81,66.09,65.65,66.09,50700.0,43.4567,43.6416,43.351,43.6416,50700.0
2011-11-04 09:50:00,66.11,66.15,65.4,65.49,54200.0,43.6548,43.6812,43.186,43.2454,54200.0
2011-11-04 10:00:00,65.49,65.59,65.11,65.23,113200.0,43.2454,43.3114,42.9945,43.0737,113200.0
2011-11-04 10:10:00,65.21,65.45,65.15,65.22,131400.0,43.0605,43.219,43.0209,43.0671,131400.0
2011-11-04 10:20:00,65.2,65.41,65.07,65.11,95300.0,43.0539,43.1926,42.9681,42.9945,95300.0
2011-11-04 10:30:00,65.1,65.1,64.7,64.81,121200.0,42.9879,42.9879,42.7237,42.7964,121200.0
2011-11-04 10:40:00,64.8,65.18,64.74,65.13,65600.0,42.7898,43.0407,42.7501,43.0077,65600.0
2011-11-04 10:50:00,65.13,65.24,64.89,64.98,86100.0,43.0077,43.0803,42.8492,42.9086,86100.0
2011-11-04 11:00:00,64.99,65.15,64.91,64.93,57000.0,42.9152,43.0209,42.8624,42.8756,57000.0
2011-11-04 11:10:00,64.93,65.1,64.77,64.88,44800.0,42.8756,42.9879,42.77,42.8426,44800.0
2011-11-04 11:20:00,64.83,65.13,64.72,65.13,43200.0,42.8096,43.0077,42.7369,43.0077,43200.0
2011-11-04 11:30:00,65.12,65.25,64.9,65.05,40700.0,43.0011,43.0869,42.8558,42.9548,40700.0
2011-11-04 11:40:00,65.08,65.18,64.94,65.03,49900.0,42.9747,43.0407,42.8822,42.9416,49900.0
2011-11-04 11:50:00,65.03,65.09,64.92,65.05,48500.0,42.9416,42.9813,42.869,42.9548,48500.0
2011-11-04 12:00:00,65.04,65.25,65.04,65.11,27300.0,42.9482,43.0869,42.9482,42.9945,27300.0
2011-11-04 12:10:00,65.11,65.3,65.11,65.23,27500.0,42.9945,43.1199,42.9945,43.0737,27500.0
2011-11-04 12:20:00,65.22,65.27,65.1,65.17,34400.0,43.0671,43.1001,42.9879,43.0341,34400.0
2011-11-04 12:30:00,65.18,65.23,64.9,64.95,38200.0,43.0407,43.0737,42.8558,42.8888,38200.0
2011-11-04 12:40:00,64.94,65.0,64.73,64.83,43000.0,42.8822,42.9218,42.7435,42.8096,43000.0
2011-11-04 12:50:00,64.82,64.99,64.78,64.96,39400.0,42.803,42.9152,42.7766,42.8954,39400.0
2011-11-04 13:00:00,64.96,64.98,64.85,64.95,41700.0,42.8954,42.9086,42.8228,42.8888,41700.0
2011-11-04 13:10:00,64.95,65.27,64.95,65.2,41000.0,42.8888,43.1001,42.8888,43.0539,41000.0
2011-11-04 13:20:00,65.19,65.29,65.16,65.27,28900.0,43.0473,43.1133,43.0275,43.1001,28900.0
2011-11-04 13:30:00,65.3,65.31,65.12,65.13,32600.0,43.1199,43.1265,43.0011,43.0077,32600.0
2011-11-04 13:40:00,65.14,65.45,65.1,65.33,49900.0,43.0143,43.219,42.9879,43.1397,49900.0
2011-11-04 13:50:00,65.33,65.45,65.12,65.2,29300.0,43.1397,43.219,43.0011,43.0539,29300.0
2011-11-04 14:00:00,65.2,65.2,64.95,65.05,59100.0,43.0539,43.0539,42.8888,42.9548,59100.0
2011-11-04 14:10:00,65.04,65.27,65.0,65.26,53400.0,42.9482,43.1001,42.9218,43.0935,53400.0
2011-11-04 14:20:00,65.25,65.35,65.22,65.28,45800.0,43.0869,43.1529,43.0671,43.1067,45800.0
2011-11-04 14:30:00,65.31,65.35,65.07,65.07,41400.0,43.1265,43.1529,42.9681,42.9681,41400.0
2011-11-04 14:40:00,65.09,65.33,65.09,65.25,52000.0,42.9813,43.1397,42.9813,43.0869,52000.0
2011-11-04 14:50:00,65.25,65.38,65.11,65.36,105400.0,43.0869,43.1728,42.9945,43.1595,105400.0
2011-11-04 15:00:00,65.36,65.38,65.0,65.01,64400.0,43.1595,43.1728,42.9218,42.9284,64400.0
2011-11-04 15:10:00,65.01,65.33,64.98,65.33,66500.0,42.9284,43.1397,42.9086,43.1397,66500.0
2011-11-04 15:20:00,65.33,65.4,65.15,65.34,75100.0,43.1397,43.186,43.0209,43.1463,75100.0
2011-11-04 15:30:00,65.33,65.45,65.27,65.34,97100.0,43.1397,43.219,43.1001,43.1463,97100.0
2011-11-04 15:40:00,65.35,65.68,65.35,65.43,102500.0,43.1529,43.3709,43.1529,43.2058,102500.0
2011-11-04 15:50:00,65.42,65.43,65.17,65.4,323900.0,43.1992,43.2058,43.0341,43.186,323900.0
2011-11-07 09:30:00,64.98,66.3,64.98,66.15,195300.0,42.9086,43.7803,42.9086,43.6812,195300.0
2011-11-07 09:40:00,66.14,66.22,65.75,65.75,52900.0,43.6746,43.7274,43.4171,43.4171,52900.0
2011-11-07 09:50:00,65.75,65.96,65.46,65.51,81200.0,43.4171,43.5558,43.2256,43.2586,81200.0
2011-11-07 10:00:00,65.5,65.65,65.3,65.65,53300.0,43.252,43.351,43.1199,43.351,53300.0
2011-11-07 10:10:00,65.66,65.69,65.3,65.33,104400.0,43.3577,43.3775,43.1199,43.1397,104400.0
2011-11-07 10:20:00,65.34,65.45,65.14,65.27,131400.0,43.1463,43.219,43.0143,43.1001,131400.0
2011-11-07 10:30:00,65.27,65.27,65.0,65.19,83600.0,43.1001,43.1001,42.9218,43.0473,83600.0
2011-11-07 10:40:00,65.2,65.4,65.05,65.27,79800.0,43.0539,43.186,42.9548,43.1001,79800.0
2011-11-07 10:50:00,65.31,65.38,65.13,65.34,53000.0,43.1265,43.1728,43.0077,43.1463,53000.0
2011-11-07 11:00:00,65.32,65.69,65.25,65.46,40500.0,43.1331,43.3775,43.0869,43.2256,40500.0
2011-11-07 11:10:00,65.47,65.69,65.4,65.41,35300.0,43.2322,43.3775,43.186,43.1926,35300.0
2011-11-07 11:20:00,65.41,65.41,65.03,65.09,41400.0,43.1926,43.1926,42.9416,42.9813,41400.0
2011-11-07 11:30:00,65.09,65.23,65.02,65.2,43400.0,42.9813,43.0737,42.935,43.0539,43400.0
2011-11-07 11:40:00,65.2,65.26,65.05,65.21,29800.0,43.0539,43.0935,42.9548,43.0605,29800.0
2011-11-07 11:50:00,65.21,65.43,65.14,65.22,46600.0,43.0605,43.2058,43.0143,43.0671,46600.0
2011-11-07 12:00:00,65.24,65.56,65.21,65.31,65600.0,43.0803,43.2916,43.0605,43.1265,65600.0
2011-11-07 12:10:00,65.28,65.3,64.62,64.62,87900.0,43.1067,43.1199,42.6709,42.6709,87900.0
2011-11-07 12:20:00,64.66,64.74,64.6,64.68,45800.0,42.6973,42.7501,42.6577,42.7105,45800.0
2011-11-07 12:30:00,64.7,64.71,64.5,64.69,38400.0,42.7237,42.7303,42.5917,42.7171,38400.0
2011-11-07 12:40:00,64.67,64.82,64.66,64.8,33600.0,42.7039,42.803,42.6973,42.7898,33600.0
2011-11-07 12:50:00,64.78,64.94,64.78,64.84,39100.0,42.7766,42.8822,42.7766,42.8162,39100.0
2011-11-07 13:00:00,64.83,64.91,64.76,64.79,50400.0,42.8096,42.8624,42.7633,42.7832,50400.0
2011-11-07 13:10:00,64.78,65.04,64.78,64.99,33100.0,42.7766,42.9482,42.7766,42.9152,33100.0
2011-11-07 13:20:00,65.0,65.0,64.9,64.97,17200.0,42.9218,42.9218,42.8558,42.902,17200.0
2011-11-07 13:30:00,64.98,64.99,64.75,64.76,18100.0,42.9086,42.9152,42.7567,42.7633,18100.0
2011-11-07 13:40:00,64.75,64.75,64.58,64.59,35900.0,42.7567,42.7567,42.6445,42.6511,35900.0
2011-11-07 13:50:00,64.58,65.15,64.53,65.08,88800.0,42.6445,43.0209,42.6115,42.9747,88800.0
2011-11-07 14:00:00,65.11,65.28,64.98,65.25,69700.0,42.9945,43.1067,42.9086,43.0869,69700.0
2011-11-07 14:10:00,65.26,65.42,65.23,65.31,46300.0,43.0935,43.1992,43.0737,43.1265,46300.0
2011-11-07 14:20:00,65.29,65.63,65.29,65.55,68300.0,43.1133,43.3378,43.1133,43.285,68300.0
2011-11-07 14:30:00,65.54,65.55,65.35,65.49,29700.0,43.2784,43.285,43.1529,43.2454,29700.0
2011-11-07 14:40:00,65.51,65.53,65.39,65.46,31000.0,43.2586,43.2718,43.1794,43.2256,31000.0
2011-11-07 14:50:00,65.46,65.8,65.45,65.79,57400.0,43.2256,43.4501,43.219,43.4435,57400.0
2011-11-07 15:00:00,65.79,65.91,65.73,65.89,86700.0,43.4435,43.5227,43.4039,43.5095,86700.0
2011-11-07 15:10:00,65.89,65.99,65.75,65.78,75000.0,43.5095,43.5756,43.4171,43.4369,75000.0
2011-11-07 15:20:00,65.78,65.8,65.61,65.64,45300.0,43.4369,43.4501,43.3246,43.3444,45300.0
2011-11-07 15:30:00,65.61,65.87,65.61,65.84,70100.0,43.3246,43.4963,43.3246,43.4765,70100.0
2011-11-07 15:40:00,65.84,65.9,65.72,65.76,94700.0,43.4765,43.5161,43.3973,43.4237,94700.0
2011-11-07 15:50:00,65.76,66.01,65.72,65.89,156100.0,43.4237,43.5888,43.3973,43.5095,156100.0
2011-11-08 09:30:00,66.79,66.92,66.53,66.91,190600.0,44.1038,44.1897,43.9321,44.1831,190600.0
2011-11-08 09:40:00,66.92,67.2,66.79,67.03,144900.0,44.1897,44.3746,44.1038,44.2623,144900.0
2011-11-08 09:50:00,67.03,67.98,67.03,67.96,306800.0,44.2623,44.8896,44.2623,44.8764,306800.0
2011-11-08 10:00:00,67.98,68.06,67.08,67.27,222900.0,44.8896,44.9425,44.2953,44.4208,222900.0
2011-11-08 10:10:00,67.25,67.72,67.12,67.65,190100.0,44.4076,44.7179,44.3217,44.6717,190100.0
2011-11-08 10:20:00,67.65,67.76,67.19,67.25,110700.0,44.6717,44.7444,44.368,44.4076,110700.0
2011-11-08 10:30:00,67.24,67.57,67.18,67.47,77700.0,44.401,44.6189,44.3614,44.5529,77700.0
2011-11-08 10:40:00,67.46,67.77,67.34,67.7,70800.0,44.5463,44.751,44.467,44.7047,70800.0
2011-11-08 10:50:00,67.71,67.94,67.57,67.72,253200.0,44.7113,44.8632,44.6189,44.7179,253200.0
2011-11-08 11:00:00,67.72,67.78,67.2,67.24,121700.0,44.7179,44.7576,44.3746,44.401,121700.0
2011-11-08 11:10:00,67.24,67.24,66.96,66.98,119800.0,44.401,44.401,44.2161,44.2293,119800.0
2011-11-08 11:20:00,67.01,67.23,66.84,67.1,194000.0,44.2491,44.3944,44.1368,44.3085,194000.0
2011-11-08 11:30:00,67.09,67.3,67.06,67.2,63100.0,44.3019,44.4406,44.2821,44.3746,63100.0
2011-11-08 11:40:00,67.19,67.43,67.12,67.43,51200.0,44.368,44.5264,44.3217,44.5264,51200.0
2011-11-08 11:50:00,67.41,67.59,67.37,67.55,119000.0,44.5132,44.6321,44.4868,44.6057,119000.0
2011-11-08 12:00:00,67.55,67.8,67.48,67.76,108700.0,44.6057,44.7708,44.5595,44.7444,108700.0
2011-11-08 12:10:00,67.73,67.8,67.65,67.71,49700.0,44.7245,44.7708,44.6717,44.7113,49700.0
2011-11-08 12:20:00,67.71,67.85,67.54,67.57,68300.0,44.7113,44.8038,44.5991,44.6189,68300.0
2011-11-08 12:30:00,67.57,67.73,67.57,67.73,53500.0,44.6189,44.7245,44.6189,44.7245,53500.0
2011-11-08 12:40:00,67.73,67.81,67.71,67.8,66800.0,44.7245,44.7774,44.7113,44.7708,66800.0
2011-11-08 12:50:00,67.8,67.87,67.64,67.87,55800.0,44.7708,44.817,44.6651,44.817,55800.0
2011-11-08 13:00:00,67.85,68.02,67.84,67.85,94000.0,44.8038,44.916,44.7972,44.8038,94000.0
2011-11-08 13:10:00,67.84,67.85,67.65,67.77,47600.0,44.7972,44.8038,44.6717,44.751,47600.0
2011-11-08 13:20:00,67.76,67.84,67.61,67.76,104700.0,44.7444,44.7972,44.6453,44.7444,104700.0
2011-11-08 13:30:00,67.75,67.91,67.71,67.89,61600.0,44.7378,44.8434,44.7113,44.8302,61600.0
2011-11-08 13:40:00,67.9,68.44,67.87,68.33,156700.0,44.8368,45.1934,44.817,45.1207,156700.0
2011-11-08 13:50:00,68.34,68.73,68.34,68.5,138600.0,45.1274,45.3849,45.1274,45.233,138600.0
2011-11-08 14:00:00,68.49,68.57,68.29,68.41,98700.0,45.2264,45.2792,45.0943,45.1736,98700.0
2011-11-08 14:10:00,68.41,68.72,68.36,68.53,70700.0,45.1736,45.3783,45.1406,45.2528,70700.0
2011-11-08 14:20:00,68.48,68.83,68.48,68.83,78700.0,45.2198,45.4509,45.2198,45.4509,78700.0
2011-11-08 14:30:00,68.8,68.88,68.62,68.64,123500.0,45.4311,45.4839,45.3122,45.3255,123500.0
2011-11-08 14:40:00,68.65,68.8,68.59,68.68,95900.0,45.3321,45.4311,45.2924,45.3519,95900.0
2011-11-08 14:50:00,68.7,68.91,68.68,68.86,81200.0,45.3651,45.5037,45.3519,45.4707,81200.0
2011-11-08 15:00:00,68.86,68.87,68.48,68.6,128900.0,45.4707,45.4773,45.2198,45.299,128900.0
2011-11-08 15:10:00,68.61,68.93,68.61,68.86,123800.0,45.3056,45.5169,45.3056,45.4707,123800.0
2011-11-08 15:20:00,68.85,69.18,68.85,69.18,174900.0,45.4641,45.682,45.4641,45.682,174900.0
2011-11-08 15:30:00,69.18,69.55,69.16,69.47,312000.0,45.682,45.9264,45.6688,45.8735,312000.0
2011-11-08 15:40:00,69.47,69.5,69.18,69.44,325900.0,45.8735,45.8933,45.682,45.8537,325900.0
2011-11-08 15:50:00,69.44,69.53,69.3,69.32,528000.0,45.8537,45.9131,45.7613,45.7745,528000.0
2011-11-09 09:30:00,66.98,67.54,66.97,67.35,172200.0,44.2293,44.5991,44.2227,44.4736,172200.0
2011-11-09 09:40:00,67.33,67.52,67.05,67.23,133200.0,44.4604,44.5859,44.2755,44.3944,133200.0
2011-11-09 09:50:00,67.25,67.26,66.65,66.84,149100.0,44.4076,44.4142,44.0114,44.1368,149100.0
2011-11-09 10:00:00,66.87,67.33,66.81,67.11,112500.0,44.1567,44.4604,44.117,44.3151,112500.0
2011-11-09 10:10:00,67.09,67.52,67.05,67.27,118200.0,44.3019,44.5859,44.2755,44.4208,118200.0
2011-11-09 10:20:00,67.28,67.31,66.81,66.89,108300.0,44.4274,44.4472,44.117,44.1699,108300.0
2011-11-09 10:30:00,66.91,67.38,66.73,66.73,162500.0,44.1831,44.4934,44.0642,44.0642,162500.0
2011-11-09 10:40:00,66.75,67.61,66.69,67.43,165600.0,44.0774,44.6453,44.0378,44.5264,165600.0
2011-11-09 10:50:00,67.43,67.62,67.38,67.41,139400.0,44.5264,44.6519,44.4934,44.5132,139400.0
2011-11-09 11:00:00,67.41,67.5,67.18,67.24,135700.0,44.5132,44.5727,44.3614,44.401,135700.0
2011-11-09 11:10:00,67.23,67.35,67.16,67.31,107600.0,44.3944,44.4736,44.3482,44.4472,107600.0
2011-11-09 11:20:00,67.29,67.44,67.2,67.4,86600.0,44.434,44.533,44.3746,44.5066,86600.0
2011-11-09 11:30:00,67.38,67.56,67.15,67.52,91500.0,44.4934,44.6123,44.3416,44.5859,91500.0
2011-11-09 11:40:00,67.5,67.55,67.23,67.43,67900.0,44.5727,44.6057,44.3944,44.5264,67900.0
2011-11-09 11:50:00,67.4,67.45,67.32,67.35,110100.0,44.5066,44.5397,44.4538,44.4736,110100.0
2011-11-09 12:00:00,67.38,67.44,67.2,67.21,75700.0,44.4934,44.533,44.3746,44.3812,75700.0
2011-11-09 12:10:00,67.2,67.3,67.17,67.19,74800.0,44.3746,44.4406,44.3548,44.368,74800.0
2011-11-09 12:20:00,67.19,67.26,66.9,66.92,107900.0,44.368,44.4142,44.1765,44.1897,107900.0
2011-11-09 12:30:00,66.9,67.08,66.81,66.94,91800.0,44.1765,44.2953,44.117,44.2029,91800.0
2011-11-09 12:40:00,66.94,67.09,66.83,66.97,66300.0,44.2029,44.3019,44.1302,44.2227,66300.0
2011-11-09 12:50:00,66.96,67.27,66.94,67.15,42900.0,44.2161,44.4208,44.2029,44.3416,42900.0
2011-11-09 13:00:00,67.16,67.27,67.01,67.15,50800.0,44.3482,44.4208,44.2491,44.3416,50800.0
2011-11-09 13:10:00,67.13,67.18,66.69,66.73,58600.0,44.3283,44.3614,44.0378,44.0642,58600.0
2011-11-09 13:20:00,66.74,66.91,66.68,66.9,60000.0,44.0708,44.1831,44.0312,44.1765,60000.0
2011-11-09 13:30:00,66.87,66.89,66.7,66.71,55900.0,44.1567,44.1699,44.0444,44.051,55900.0
2011-11-09 13:40:00,66.7,66.76,66.5,66.53,56800.0,44.0444,44.084,43.9123,43.9321,56800.0
2011-11-09 13:50:00,66.54,66.56,66.12,66.37,103700.0,43.9387,43.952,43.6614,43.8265,103700.0
2011-11-09 14:00:00,66.37,66.37,65.76,66.03,158000.0,43.8265,43.8265,43.4237,43.602,158000.0
2011-11-09 14:10:00,66.03,66.32,65.98,66.12,118800.0,43.602,43.7935,43.569,43.6614,118800.0
2011-11-09 14:20:00,66.1,66.18,65.59,65.86,160100.0,43.6482,43.701,43.3114,43.4897,160100.0
2011-11-09 14:30:00,65.88,66.12,65.69,66.02,104500.0,43.5029,43.6614,43.3775,43.5954,104500.0
2011-11-09 14:40:00,66.02,66.12,65.75,65.99,113200.0,43.5954,43.6614,43.4171,43.5756,113200.0
2011-11-09 14:50:00,65.98,66.22,65.95,66.04,121700.0,43.569,43.7274,43.5491,43.6086,121700.0
2011-11-09 15:00:00,66.03,66.26,65.95,66.18,153900.0,43.602,43.7539,43.5491,43.701,153900.0
2011-11-09 15:10:00,66.2,66.24,65.9,66.13,99800.0,43.7142,43.7406,43.5161,43.668,99800.0
2011-11-09 15:20:00,66.12,66.35,66.03,66.09,131800.0,43.6614,43.8133,43.602,43.6416,131800.0
2011-11-09 15:30:00,66.07,66.09,65.75,65.75,194900.0,43.6284,43.6416,43.4171,43.4171,194900.0
2011-11-09 15:40:00,65.76,65.88,65.54,65.66,249800.0,43.4237,43.5029,43.2784,43.3577,249800.0
2011-11-09 15:50:00,65.66,65.92,65.56,65.7,400600.0,43.3577,43.5293,43.2916,43.3841,400600.0
2011-11-10 09:30:00,67.23,67.35,66.8,66.92,103100.0,44.3944,44.4736,44.1104,44.1897,103100.0
2011-11-10 09:40:00,66.93,67.16,66.82,66.98,73900.0,44.1963,44.3482,44.1236,44.2293,73900.0
2011-11-10 09:50:00,66.93,66.93,66.45,66.52,71600.0,44.1963,44.1963,43.8793,43.9255,71600.0
2011-11-10 10:00:00,66.51,66.79,66.33,66.77,86500.0,43.9189,44.1038,43.8001,44.0906,86500.0
2011-11-10 10:10:00,66.78,66.79,66.44,66.6,110700.0,44.0972,44.1038,43.8727,43.9784,110700.0
2011-11-10 10:20:00,66.6,66.63,66.37,66.49,81900.0,43.9784,43.9982,43.8265,43.9057,81900.0
2011-11-10 10:30:00,66.47,66.56,66.26,66.56,167400.0,43.8925,43.952,43.7539,43.952,167400.0
2011-11-10 10:40:00,66.56,66.64,66.11,66.17,137500.0,43.952,44.0048,43.6548,43.6944,137500.0
2011-11-10 10:50:00,66.15,66.69,66.15,66.52,82100.0,43.6812,44.0378,43.6812,43.9255,82100.0
2011-11-10 11:00:00,66.53,66.97,66.49,66.81,64600.0,43.9321,44.2227,43.9057,44.117,64600.0
2011-11-10 11:10:00,66.8,66.92,66.62,66.73,52100.0,44.1104,44.1897,43.9916,44.0642,52100.0
2011-11-10 11:20:00,66.74,66.78,66.5,66.63,119800.0,44.0708,44.0972,43.9123,43.9982,119800.0
2011-11-10 11:30:00,66.64,66.93,66.62,66.86,91600.0,44.0048,44.1963,43.9916,44.1501,91600.0
2011-11-10 11:40:00,66.84,67.18,66.77,67.06,100600.0,44.1368,44.3614,44.0906,44.2821,100600.0
2011-11-10 11:50:00,67.05,67.1,66.71,66.82,77600.0,44.2755,44.3085,44.051,44.1236,77600.0
2011-11-10 12:00:00,66.8,67.03,66.71,67.02,122800.0,44.1104,44.2623,44.051,44.2557,122800.0
2011-11-10 12:10:00,67.02,67.03,66.75,66.91,65400.0,44.2557,44.2623,44.0774,44.1831,65400.0
2011-11-10 12:20:00,66.95,67.12,66.87,66.9,30100.0,44.2095,44.3217,44.1567,44.1765,30100.0
2011-11-10 12:30:00,66.91,66.93,66.64,66.72,115500.0,44.1831,44.1963,44.0048,44.0576,115500.0
2011-11-10 12:40:00,66.7,66.96,66.63,66.94,52600.0,44.0444,44.2161,43.9982,44.2029,52600.0
2011-11-10 12:50:00,66.92,67.28,66.88,67.21,36600.0,44.1897,44.4274,44.1633,44.3812,36600.0
2011-11-10 13:00:00,67.21,67.3,67.12,67.18,44400.0,44.3812,44.4406,44.3217,44.3614,44400.0
2011-11-10 13:10:00,67.18,67.71,67.18,67.64,137900.0,44.3614,44.7113,44.3614,44.6651,137900.0
2011-11-10 13:20:00,67.64,67.74,67.39,67.42,69500.0,44.6651,44.7311,44.5,44.5198,69500.0
2011-11-10 13:30:00,67.41,67.48,67.29,67.38,65200.0,44.5132,44.5595,44.434,44.4934,65200.0
2011-11-10 13:40:00,67.38,67.5,67.16,67.16,64500.0,44.4934,44.5727,44.3482,44.3482,64500.0
2011-11-10 13:50:00,67.16,67.38,67.13,67.35,50100.0,44.3482,44.4934,44.3283,44.4736,50100.0
2011-11-10 14:00:00,67.36,67.4,67.0,67.08,99500.0,44.4802,44.5066,44.2425,44.2953,99500.0
2011-11-10 14:10:00,67.09,67.34,67.06,67.29,76400.0,44.3019,44.467,44.2821,44.434,76400.0
2011-11-10 14:20:00,67.27,67.32,67.02,67.08,100200.0,44.4208,44.4538,44.2557,44.2953,100200.0
2011-11-10 14:30:00,67.1,67.14,66.92,67.01,55500.0,44.3085,44.3349,44.1897,44.2491,55500.0
2011-11-10 14:40:00,67.01,67.3,66.93,67.2,89100.0,44.2491,44.4406,44.1963,44.3746,89100.0
2011-11-10 14:50:00,67.19,67.28,66.87,66.87,101400.0,44.368,44.4274,44.1567,44.1567,101400.0
2011-11-10 15:00:00,66.89,67.04,66.78,66.97,169000.0,44.1699,44.2689,44.0972,44.2227,169000.0
2011-11-10 15:10:00,66.97,67.11,66.87,66.94,72600.0,44.2227,44.3151,44.1567,44.2029,72600.0
2011-11-10 15:20:00,66.96,67.38,66.86,67.29,179400.0,44.2161,44.4934,44.1501,44.434,179400.0
2011-11-10 15:30:00,67.28,67.35,66.97,67.1,173700.0,44.4274,44.4736,44.2227,44.3085,173700.0
2011-11-10 15:40:00,67.08,67.23,66.97,67.05,156500.0,44.2953,44.3944,44.2227,44.2755,156500.0
2011-11-10 15:50:00,67.06,67.32,67.01,67.25,334500.0,44.2821,44.4538,44.2491,44.4076,334500.0
2011-11-11 09:30:00,68.14,68.78,68.14,68.43,99800.0,44.9953,45.4179,44.9953,45.1868,99800.0
2011-11-11 09:40:00,68.43,68.67,68.29,68.34,109200.0,45.1868,45.3453,45.0943,45.1274,109200.0
2011-11-11 09:50:00,68.34,68.74,68.26,68.52,91700.0,45.1274,45.3915,45.0745,45.2462,91700.0
2011-11-11 10:00:00,68.52,68.91,68.51,68.85,94200.0,45.2462,45.5037,45.2396,45.4641,94200.0
2011-11-11 10:10:00,68.86,68.92,68.48,68.63,79500.0,45.4707,45.5103,45.2198,45.3188,79500.0
2011-11-11 10:20:00,68.61,68.74,68.53,68.63,51600.0,45.3056,45.3915,45.2528,45.3188,51600.0
2011-11-11 10:30:00,68.64,69.0,68.64,68.9,64800.0,45.3255,45.5632,45.3255,45.4971,64800.0
2011-11-11 10:40:00,68.88,68.92,68.77,68.8,52900.0,45.4839,45.5103,45.4113,45.4311,52900.0
2011-11-11 10:50:00,68.81,68.93,68.76,68.82,67300.0,45.4377,45.5169,45.4047,45.4443,67300.0
2011-11-11 11:00:00,68.83,68.83,68.68,68.76,100000.0,45.4509,45.4509,45.3519,45.4047,100000.0
2011-11-11 11:10:00,68.75,69.0,68.7,68.88,54100.0,45.3981,45.5632,45.3651,45.4839,54100.0
2011-11-11 11:20:00,68.9,69.0,68.87,68.87,39100.0,45.4971,45.5632,45.4773,45.4773,39100.0
2011-11-11 11:30:00,68.86,68.93,68.82,68.89,42900.0,45.4707,45.5169,45.4443,45.4905,42900.0
2011-11-11 11:40:00,68.88,68.91,68.74,68.81,58200.0,45.4839,45.5037,45.3915,45.4377,58200.0
2011-11-11 11:50:00,68.82,68.84,68.73,68.75,35400.0,45.4443,45.4575,45.3849,45.3981,35400.0
2011-11-11 12:00:00,68.73,68.79,68.65,68.75,29200.0,45.3849,45.4245,45.3321,45.3981,29200.0
2011-11-11 12:10:00,68.75,68.77,68.65,68.67,43300.0,45.3981,45.4113,45.3321,45.3453,43300.0
2011-11-11 12:20:00,68.65,68.75,68.65,68.72,41400.0,45.3321,45.3981,45.3321,45.3783,41400.0
2011-11-11 12:30:00,68.71,68.71,68.52,68.56,29000.0,45.3717,45.3717,45.2462,45.2726,29000.0
2011-11-11 12:40:00,68.56,68.61,68.46,68.55,32200.0,45.2726,45.3056,45.2066,45.266,32200.0
2011-11-11 12:50:00,68.53,68.61,68.48,68.61,29700.0,45.2528,45.3056,45.2198,45.3056,29700.0
2011-11-11 13:00:00,68.61,68.76,68.57,68.72,50600.0,45.3056,45.4047,45.2792,45.3783,50600.0
2011-11-11 13:10:00,68.73,68.74,68.64,68.67,28500.0,45.3849,45.3915,45.3255,45.3453,28500.0
2011-11-11 13:20:00,68.67,68.72,68.53,68.56,20900.0,45.3453,45.3783,45.2528,45.2726,20900.0
2011-11-11 13:30:00,68.56,68.59,68.48,68.52,30200.0,45.2726,45.2924,45.2198,45.2462,30200.0
2011-11-11 13:40:00,68.52,68.6,68.48,68.58,26900.0,45.2462,45.299,45.2198,45.2858,26900.0
2011-11-11 13:50:00,68.58,68.58,68.37,68.4,24800.0,45.2858,45.2858,45.1472,45.167,24800.0
2011-11-11 14:00:00,68.41,68.53,68.37,68.5,23300.0,45.1736,45.2528,45.1472,45.233,23300.0
2011-11-11 14:10:00,68.52,68.62,68.51,68.54,33000.0,45.2462,45.3122,45.2396,45.2594,33000.0
2011-11-11 14:20:00,68.55,68.56,68.38,68.5,39300.0,45.266,45.2726,45.1538,45.233,39300.0
2011-11-11 14:30:00,68.52,68.57,68.44,68.45,32300.0,45.2462,45.2792,45.1934,45.2,32300.0
2011-11-11 14:40:00,68.47,68.56,68.47,68.5,36200.0,45.2132,45.2726,45.2132,45.233,36200.0
2011-11-11 14:50:00,68.5,68.53,68.26,68.36,73600.0,45.233,45.2528,45.0745,45.1406,73600.0
2011-11-11 15:00:00,68.35,68.4,68.18,68.27,71400.0,45.134,45.167,45.0217,45.0811,71400.0
2011-11-11 15:10:00,68.24,68.38,68.15,68.35,52800.0,45.0613,45.1538,45.0019,45.134,52800.0
2011-11-11 15:20:00,68.35,68.48,68.29,68.47,87800.0,45.134,45.2198,45.0943,45.2132,87800.0
2011-11-11 15:30:00,68.47,68.48,68.38,68.44,109000.0,45.2132,45.2198,45.1538,45.1934,109000.0
2011-11-11 15:40:00,68.43,68.49,68.32,68.38,135900.0,45.1868,45.2264,45.1141,45.1538,135900.0
2011-11-11 15:50:00,68.38,68.5,68.37,68.47,212100.0,45.1538,45.233,45.1472,45.2132,212100.0
2011-11-14 09:30:00,68.37,68.43,67.66,67.98,105800.0,45.1472,45.1868,44.6783,44.8896,105800.0
2011-11-14 09:40:00,67.96,68.19,67.56,67.72,67500.0,44.8764,45.0283,44.6123,44.7179,67500.0
2011-11-14 09:50:00,67.7,67.72,67.31,67.71,76600.0,44.7047,44.7179,44.4472,44.7113,76600.0
2011-11-14 10:00:00,67.71,67.71,67.38,67.63,56000.0,44.7113,44.7113,44.4934,44.6585,56000.0
2011-11-14 10:10:00,67.63,67.85,67.53,67.57,26500.0,44.6585,44.8038,44.5925,44.6189,26500.0
2011-11-14 10:20:00,67.55,67.75,67.54,67.65,38700.0,44.6057,44.7378,44.5991,44.6717,38700.0
2011-11-14 10:30:00,67.66,67.67,67.28,67.33,71100.0,44.6783,44.6849,44.4274,44.4604,71100.0
2011-11-14 10:40:00,67.32,67.32,67.05,67.24,67400.0,44.4538,44.4538,44.2755,44.401,67400.0
2011-11-14 10:50:00,67.2,67.48,67.18,67.36,35000.0,44.3746,44.5595,44.3614,44.4802,35000.0
2011-11-14 11:00:00,67.36,67.58,67.26,67.56,52300.0,44.4802,44.6255,44.4142,44.6123,52300.0
2011-11-14 11:10:00,67.53,67.56,67.15,67.2,47700.0,44.5925,44.6123,44.3416,44.3746,47700.0
2011-11-14 11:20:00,67.18,67.48,67.16,67.36,43200.0,44.3614,44.5595,44.3482,44.4802,43200.0
2011-11-14 11:30:00,67.37,67.43,67.28,67.31,47800.0,44.4868,44.5264,44.4274,44.4472,47800.0
2011-11-14 11:40:00,67.32,67.32,67.1,67.13,30200.0,44.4538,44.4538,44.3085,44.3283,30200.0
2011-11-14 11:50:00,67.17,67.21,66.92,67.07,42400.0,44.3548,44.3812,44.1897,44.2887,42400.0
2011-11-14 12:00:00,67.07,67.19,66.95,67.19,25400.0,44.2887,44.368,44.2095,44.368,25400.0
2011-11-14 12:10:00,67.19,67.2,66.85,66.87,45900.0,44.368,44.3746,44.1434,44.1567,45900.0
2011-11-14 12:20:00,66.86,66.94,66.67,66.83,41600.0,44.1501,44.2029,44.0246,44.1302,41600.0
2011-11-14 12:30:00,66.83,66.83,66.64,66.73,34500.0,44.1302,44.1302,44.0048,44.0642,34500.0
2011-11-14 12:40:00,66.77,66.82,66.7,66.74,21100.0,44.0906,44.1236,44.0444,44.0708,21100.0
2011-11-14 12:50:00,66.76,66.99,66.76,66.97,31000.0,44.084,44.2359,44.084,44.2227,31000.0
2011-11-14 13:00:00,66.96,66.99,66.86,66.99,20500.0,44.2161,44.2359,44.1501,44.2359,20500.0
2011-11-14 13:10:00,66.98,67.03,66.9,66.94,42600.0,44.2293,44.2623,44.1765,44.2029,42600.0
2011-11-14 13:20:00,66.94,67.01,66.86,66.97,36600.0,44.2029,44.2491,44.1501,44.2227,36600.0
2011-11-14 13:30:00,66.97,67.01,66.89,66.96,72400.0,44.2227,44.2491,44.1699,44.2161,72400.0
2011-11-14 13:40:00,66.96,66.98,66.8,66.82,47900.0,44.2161,44.2293,44.1104,44.1236,47900.0
2011-11-14 13:50:00,66.82,66.87,66.7,66.73,50500.0,44.1236,44.1567,44.0444,44.0642,50500.0
2011-11-14 14:00:00,66.76,66.92,66.7,66.89,43700.0,44.084,44.1897,44.0444,44.1699,43700.0
2011-11-14 14:10:00,66.88,66.99,66.8,66.8,78400.0,44.1633,44.2359,44.1104,44.1104,78400.0
2011-11-14 14:20:00,66.82,66.93,66.72,66.76,60800.0,44.1236,44.1963,44.0576,44.084,60800.0
2011-11-14 14:30:00,66.75,66.81,66.61,66.71,45100.0,44.0774,44.117,43.985,44.051,45100.0
2011-11-14 14:40:00,66.72,66.75,66.62,66.64,37600.0,44.0576,44.0774,43.9916,44.0048,37600.0
2011-11-14 14:50:00,66.63,66.71,66.51,66.51,30300.0,43.9982,44.051,43.9189,43.9189,30300.0
2011-11-14 15:00:00,66.53,66.82,66.51,66.7,56600.0,43.9321,44.1236,43.9189,44.0444,56600.0
2011-11-14 15:10:00,66.69,66.81,66.61,66.62,82900.0,44.0378,44.117,43.985,43.9916,82900.0
2011-11-14 15:20:00,66.61,66.8,66.57,66.77,106500.0,43.985,44.1104,43.9586,44.0906,106500.0
2011-11-14 15:30:00,66.76,66.93,66.73,66.88,113100.0,44.084,44.1963,44.0642,44.1633,113100.0
2011-11-14 15:40:00,66.88,67.06,66.87,66.92,109600.0,44.1633,44.2821,44.1567,44.1897,109600.0
2011-11-14 15:50:00,66.93,66.99,66.76,66.91,133700.0,44.1963,44.2359,44.084,44.1831,133700.0
2011-11-15 09:30:00,66.58,66.91,66.43,66.85,159500.0,43.9652,44.1831,43.8661,44.1434,159500.0
2011-11-15 09:40:00,66.82,66.97,66.61,66.76,124400.0,44.1236,44.2227,43.985,44.084,124400.0
2011-11-15 09:50:00,66.76,66.9,66.65,66.65,99000.0,44.084,44.1765,44.0114,44.0114,99000.0
2011-11-15 10:00:00,66.65,66.78,66.55,66.62,62100.0,44.0114,44.0972,43.9453,43.9916,62100.0
2011-11-15 10:10:00,66.62,66.72,66.28,66.3,53700.0,43.9916,44.0576,43.7671,43.7803,53700.0
2011-11-15 10:20:00,66.35,66.63,66.33,66.55,50400.0,43.8133,43.9982,43.8001,43.9453,50400.0
2011-11-15 10:30:00,66.53,66.56,66.3,66.33,148800.0,43.9321,43.952,43.7803,43.8001,148800.0
2011-11-15 10:40:00,66.35,66.59,66.26,66.43,73500.0,43.8133,43.9718,43.7539,43.8661,73500.0
2011-11-15 10:50:00,66.44,66.5,66.16,66.16,51200.0,43.8727,43.9123,43.6878,43.6878,51200.0
2011-11-15 11:00:00,66.15,66.38,66.07,66.18,93400.0,43.6812,43.8331,43.6284,43.701,93400.0
2011-11-15 11:10:00,66.2,66.31,65.93,65.94,111700.0,43.7142,43.7869,43.5359,43.5425,111700.0
2011-11-15 11:20:00,65.95,66.0,65.68,65.99,122700.0,43.5491,43.5822,43.3709,43.5756,122700.0
2011-11-15 11:30:00,65.99,66.02,65.75,65.79,67900.0,43.5756,43.5954,43.4171,43.4435,67900.0
2011-11-15 11:40:00,65.78,66.08,65.78,65.97,66700.0,43.4369,43.635,43.4369,43.5624,66700.0
2011-11-15 11:50:00,65.98,66.35,65.95,66.27,94600.0,43.569,43.8133,43.5491,43.7605,94600.0
2011-11-15 12:00:00,66.27,66.47,66.23,66.32,75100.0,43.7605,43.8925,43.734,43.7935,75100.0
2011-11-15 12:10:00,66.32,66.35,66.21,66.26,34300.0,43.7935,43.8133,43.7208,43.7539,34300.0
2011-11-15 12:20:00,66.26,66.57,66.26,66.52,48400.0,43.7539,43.9586,43.7539,43.9255,48400.0
2011-11-15 12:30:00,66.53,66.82,66.5,66.65,67500.0,43.9321,44.1236,43.9123,44.0114,67500.0
2011-11-15 12:40:00,66.65,66.83,66.62,66.62,96100.0,44.0114,44.1302,43.9916,43.9916,96100.0
2011-11-15 12:50:00,66.62,66.79,66.58,66.78,73400.0,43.9916,44.1038,43.9652,44.0972,73400.0
2011-11-15 13:00:00,66.76,66.98,66.76,66.95,57100.0,44.084,44.2293,44.084,44.2095,57100.0
2011-11-15 13:10:00,66.96,66.99,66.7,66.72,76900.0,44.2161,44.2359,44.0444,44.0576,76900.0
2011-11-15 13:20:00,66.72,66.85,66.7,66.78,26800.0,44.0576,44.1434,44.0444,44.0972,26800.0
2011-11-15 13:30:00,66.79,66.96,66.79,66.93,46900.0,44.1038,44.2161,44.1038,44.1963,46900.0
2011-11-15 13:40:00,66.91,67.0,66.81,66.81,37500.0,44.1831,44.2425,44.117,44.117,37500.0
2011-11-15 13:50:00,66.82,66.92,66.79,66.85,35800.0,44.1236,44.1897,44.1038,44.1434,35800.0
2011-11-15 14:00:00,66.86,66.93,66.82,66.85,35900.0,44.1501,44.1963,44.1236,44.1434,35900.0
2011-11-15 14:10:00,66.86,66.97,66.67,66.69,68400.0,44.1501,44.2227,44.0246,44.0378,68400.0
2011-11-15 14:20:00,66.7,66.74,66.45,66.47,59700.0,44.0444,44.0708,43.8793,43.8925,59700.0
2011-11-15 14:30:00,66.47,66.71,66.46,66.67,61500.0,43.8925,44.051,43.8859,44.0246,61500.0
2011-11-15 14:40:00,66.69,66.77,66.58,66.63,40600.0,44.0378,44.0906,43.9652,43.9982,40600.0
2011-11-15 14:50:00,66.64,66.9,66.62,66.85,39500.0,44.0048,44.1765,43.9916,44.1434,39500.0
2011-11-15 15:00:00,66.87,67.32,66.87,67.15,87400.0,44.1567,44.4538,44.1567,44.3416,87400.0
2011-11-15 15:10:00,67.16,67.28,67.13,67.14,69600.0,44.3482,44.4274,44.3283,44.3349,69600.0
2011-11-15 15:20:00,67.14,67.41,67.13,67.41,59400.0,44.3349,44.5132,44.3283,44.5132,59400.0
2011-11-15 15:30:00,67.4,67.44,67.19,67.29,68600.0,44.5066,44.533,44.368,44.434,68600.0
2011-11-15 15:40:00,67.29,67.39,67.16,67.31,97800.0,44.434,44.5,44.3482,44.4472,97800.0
2011-11-15 15:50:00,67.31,67.31,66.93,66.94,136500.0,44.4472,44.4472,44.1963,44.2029,136500.0
2011-11-16 09:30:00,66.23,66.81,66.0,66.67,113100.0,43.734,44.117,43.5822,44.0246,113100.0
2011-11-16 09:40:00,66.65,67.07,66.56,66.74,65100.0,44.0114,44.2887,43.952,44.0708,65100.0
2011-11-16 09:50:00,66.75,67.02,66.75,66.8,90500.0,44.0774,44.2557,44.0774,44.1104,90500.0
2011-11-16 10:00:00,66.81,66.91,66.42,66.58,63800.0,44.117,44.1831,43.8595,43.9652,63800.0
2011-11-16 10:10:00,66.57,67.02,66.57,66.98,71700.0,43.9586,44.2557,43.9586,44.2293,71700.0
2011-11-16 10:20:00,66.94,67.02,66.74,66.75,57700.0,44.2029,44.2557,44.0708,44.0774,57700.0
2011-11-16 10:30:00,66.78,66.95,66.61,66.87,65700.0,44.0972,44.2095,43.985,44.1567,65700.0
2011-11-16 10:40:00,66.88,67.2,66.73,67.14,64600.0,44.1633,44.3746,44.0642,44.3349,64600.0
2011-11-16 10:50:00,67.15,67.46,67.12,67.38,63700.0,44.3416,44.5463,44.3217,44.4934,63700.0
2011-11-16 11:00:00,67.35,67.61,67.33,67.52,64900.0,44.4736,44.6453,44.4604,44.5859,64900.0
2011-11-16 11:10:00,67.52,67.58,67.34,67.46,64700.0,44.5859,44.6255,44.467,44.5463,64700.0
2011-11-16 11:20:00,67.46,67.65,67.39,67.44,28800.0,44.5463,44.6717,44.5,44.533,28800.0
2011-11-16 11:30:00,67.44,67.54,67.19,67.23,46300.0,44.533,44.5991,44.368,44.3944,46300.0
2011-11-16 11:40:00,67.23,67.32,67.16,67.21,38400.0,44.3944,44.4538,44.3482,44.3812,38400.0
2011-11-16 11:50:00,67.24,67.31,67.15,67.24,37200.0,44.401,44.4472,44.3416,44.401,37200.0
2011-11-16 12:00:00,67.25,67.29,67.19,67.25,37000.0,44.4076,44.434,44.368,44.4076,37000.0
2011-11-16 12:10:00,67.23,67.24,67.11,67.19,38100.0,44.3944,44.401,44.3151,44.368,38100.0
2011-11-16 12:20:00,67.23,67.33,67.19,67.31,30000.0,44.3944,44.4604,44.368,44.4472,30000.0
2011-11-16 12:30:00,67.3,67.53,67.3,67.5,34200.0,44.4406,44.5925,44.4406,44.5727,34200.0
2011-11-16 12:40:00,67.51,67.55,67.35,67.39,53500.0,44.5793,44.6057,44.4736,44.5,53500.0
2011-11-16 12:50:00,67.39,67.42,67.27,67.37,33000.0,44.5,44.5198,44.4208,44.4868,33000.0
2011-11-16 13:00:00,67.37,67.44,67.34,67.36,34500.0,44.4868,44.533,44.467,44.4802,34500.0
2011-11-16 13:10:00,67.33,67.53,67.31,67.53,31600.0,44.4604,44.5925,44.4472,44.5925,31600.0
2011-11-16 13:20:00,67.53,67.92,67.51,67.91,53400.0,44.5925,44.85,44.5793,44.8434,53400.0
2011-11-16 13:30:00,67.9,67.92,67.73,67.87,51800.0,44.8368,44.85,44.7245,44.817,51800.0
2011-11-16 13:40:00,67.84,68.13,67.79,68.07,56900.0,44.7972,44.9887,44.7642,44.9491,56900.0
2011-11-16 13:50:00,68.09,68.12,67.91,67.92,46400.0,44.9623,44.9821,44.8434,44.85,46400.0
2011-11-16 14:00:00,67.92,68.07,67.85,67.86,54300.0,44.85,44.9491,44.8038,44.8104,54300.0
2011-11-16 14:10:00,67.85,67.9,67.7,67.81,47800.0,44.8038,44.8368,44.7047,44.7774,47800.0
2011-11-16 14:20:00,67.81,67.92,67.81,67.85,38800.0,44.7774,44.85,44.7774,44.8038,38800.0
2011-11-16 14:30:00,67.84,67.94,67.75,67.91,51500.0,44.7972,44.8632,44.7378,44.8434,51500.0
2011-11-16 14:40:00,67.91,67.95,67.62,67.66,41700.0,44.8434,44.8698,44.6519,44.6783,41700.0
2011-11-16 14:50:00,67.64,67.67,67.48,67.61,39100.0,44.6651,44.6849,44.5595,44.6453,39100.0
2011-11-16 15:00:00,67.6,67.74,67.47,67.72,47300.0,44.6387,44.7311,44.5529,44.7179,47300.0
2011-11-16 15:10:00,67.73,67.74,67.05,67.21,80100.0,44.7245,44.7311,44.2755,44.3812,80100.0
2011-11-16 15:20:00,67.19,67.19,66.81,66.84,67100.0,44.368,44.368,44.117,44.1368,67100.0
2011-11-16 15:30:00,66.83,66.83,66.29,66.57,155500.0,44.1302,44.1302,43.7737,43.9586,155500.0
2011-11-16 15:40:00,66.56,66.6,66.28,66.4,199800.0,43.952,43.9784,43.7671,43.8463,199800.0
2011-11-16 15:50:00,66.4,66.45,66.0,66.2,338800.0,43.8463,43.8793,43.5822,43.7142,338800.0
2011-11-17 09:30:00,65.67,66.0,65.66,65.69,54600.0,43.3643,43.5822,43.3577,43.3775,54600.0
2011-11-17 09:40:00,65.69,65.75,65.13,65.24,75000.0,43.3775,43.4171,43.0077,43.0803,75000.0
2011-11-17 09:50:00,65.25,65.43,65.16,65.43,119300.0,43.0869,43.2058,43.0275,43.2058,119300.0
2011-11-17 10:00:00,65.4,65.71,65.17,65.64,140000.0,43.186,43.3907,43.0341,43.3444,140000.0
2011-11-17 10:10:00,65.63,65.63,65.31,65.38,70900.0,43.3378,43.3378,43.1265,43.1728,70900.0
2011-11-17 10:20:00,65.4,65.61,65.27,65.61,83000.0,43.186,43.3246,43.1001,43.3246,83000.0
2011-11-17 10:30:00,65.59,65.84,65.31,65.8,128800.0,43.3114,43.4765,43.1265,43.4501,128800.0
2011-11-17 10:40:00,65.81,66.0,65.58,65.68,91700.0,43.4567,43.5822,43.3048,43.3709,91700.0
2011-11-17 10:50:00,65.7,65.86,65.56,65.6,67200.0,43.3841,43.4897,43.2916,43.318,67200.0
2011-11-17 11:00:00,65.61,65.7,65.44,65.55,83900.0,43.3246,43.3841,43.2124,43.285,83900.0
2011-11-17 11:10:00,65.55,65.74,65.46,65.69,44500.0,43.285,43.4105,43.2256,43.3775,44500.0
2011-11-17 11:20:00,65.68,65.81,65.43,65.73,60300.0,43.3709,43.4567,43.2058,43.4039,60300.0
2011-11-17 11:30:00,65.74,65.99,65.6,65.78,58600.0,43.4105,43.5756,43.318,43.4369,58600.0
2011-11-17 11:40:00,65.78,65.98,65.6,65.62,25200.0,43.4369,43.569,43.318,43.3312,25200.0
2011-11-17 11:50:00,65.61,65.91,65.52,65.62,46400.0,43.3246,43.5227,43.2652,43.3312,46400.0
2011-11-17 12:00:00,65.6,65.62,65.31,65.36,17400.0,43.318,43.3312,43.1265,43.1595,17400.0
2011-11-17 12:10:00,65.36,65.36,65.08,65.27,23500.0,43.1595,43.1595,42.9747,43.1001,23500.0
2011-11-17 12:20:00,65.27,65.3,65.0,65.01,40900.0,43.1001,43.1199,42.9218,42.9284,40900.0
2011-11-17 12:30:00,65.01,65.03,64.16,64.19,133700.0,42.9284,42.9416,42.3671,42.387,133700.0
2011-11-17 12:40:00,64.17,64.28,63.83,64.13,137300.0,42.3737,42.4464,42.1492,42.3473,137300.0
2011-11-17 12:50:00,64.18,64.56,64.18,64.52,89800.0,42.3804,42.6313,42.3804,42.6049,89800.0
2011-11-17 13:00:00,64.52,64.55,64.0,64.1,55400.0,42.6049,42.6247,42.2615,42.3275,55400.0
2011-11-17 13:10:00,64.08,64.55,64.05,64.45,25200.0,42.3143,42.6247,42.2945,42.5586,25200.0
2011-11-17 13:20:00,64.46,64.46,64.13,64.23,106100.0,42.5652,42.5652,42.3473,42.4134,106100.0
2011-11-17 13:30:00,64.18,64.25,64.05,64.06,32400.0,42.3804,42.4266,42.2945,42.3011,32400.0
2011-11-17 13:40:00,64.08,64.24,63.87,63.97,49300.0,42.3143,42.42,42.1756,42.2417,49300.0
2011-11-17 13:50:00,63.97,64.04,63.55,63.98,96200.0,42.2417,42.2879,41.9643,42.2483,96200.0
2011-11-17 14:00:00,63.98,64.03,63.77,63.83,48400.0,42.2483,42.2813,42.1096,42.1492,48400.0
2011-11-17 14:10:00,63.8,63.82,63.57,63.65,57000.0,42.1294,42.1426,41.9775,42.0304,57000.0
2011-11-17 14:20:00,63.63,63.76,63.39,63.53,84800.0,42.0172,42.103,41.8587,41.9511,84800.0
2011-11-17 14:30:00,63.53,63.69,63.47,63.53,97500.0,41.9511,42.0568,41.9115,41.9511,97500.0
2011-11-17 14:40:00,63.53,63.96,63.47,63.8,79000.0,41.9511,42.2351,41.9115,42.1294,79000.0
2011-11-17 14:50:00,63.78,63.92,63.67,63.69,53300.0,42.1162,42.2087,42.0436,42.0568,53300.0
2011-11-17 15:00:00,63.67,63.95,63.64,63.73,109000.0,42.0436,42.2285,42.0238,42.0832,109000.0
2011-11-17 15:10:00,63.71,63.72,63.51,63.55,102700.0,42.07,42.0766,41.9379,41.9643,102700.0
2011-11-17 15:20:00,63.55,63.82,63.45,63.59,125400.0,41.9643,42.1426,41.8983,41.9908,125400.0
2011-11-17 15:30:00,63.59,63.68,63.42,63.42,130500.0,41.9908,42.0502,41.8785,41.8785,130500.0
2011-11-17 15:40:00,63.42,63.85,63.31,63.75,314100.0,41.8785,42.1624,41.8059,42.0964,314100.0
2011-11-17 15:50:00,63.74,63.99,63.5,63.97,457000.0,42.0898,42.2549,41.9313,42.2417,457000.0
2011-11-18 09:30:00,64.5,64.73,64.31,64.5,330500.0,42.5917,42.7435,42.4662,42.5917,330500.0
2011-11-18 09:40:00,64.45,64.63,63.77,63.93,103400.0,42.5586,42.6775,42.1096,42.2153,103400.0
2011-11-18 09:50:00,63.91,64.04,63.63,63.93,143800.0,42.2021,42.2879,42.0172,42.2153,143800.0
2011-11-18 10:00:00,63.9,64.23,63.81,64.05,135600.0,42.1955,42.4134,42.136,42.2945,135600.0
2011-11-18 10:10:00,64.05,64.38,63.93,63.99,91500.0,42.2945,42.5124,42.2153,42.2549,91500.0
2011-11-18 10:20:00,63.99,64.09,63.64,63.88,66000.0,42.2549,42.3209,42.0238,42.1823,66000.0
2011-11-18 10:30:00,63.92,64.27,63.85,64.22,54600.0,42.2087,42.4398,42.1624,42.4068,54600.0
2011-11-18 10:40:00,64.26,64.44,64.13,64.44,59400.0,42.4332,42.552,42.3473,42.552,59400.0
2011-11-18 10:50:00,64.48,64.63,64.37,64.39,48400.0,42.5785,42.6775,42.5058,42.519,48400.0
2011-11-18 11:00:00,64.37,64.46,64.25,64.25,80600.0,42.5058,42.5652,42.4266,42.4266,80600.0
2011-11-18 11:10:00,64.26,64.39,64.1,64.12,28900.0,42.4332,42.519,42.3275,42.3407,28900.0
2011-11-18 11:20:00,64.11,64.27,64.08,64.11,29600.0,42.3341,42.4398,42.3143,42.3341,29600.0
2011-11-18 11:30:00,64.11,64.19,63.69,63.72,33700.0,42.3341,42.387,42.0568,42.0766,33700.0
2011-11-18 11:40:00,63.71,63.89,63.55,63.6,43500.0,42.07,42.1889,41.9643,41.9974,43500.0
2011-11-18 11:50:00,63.59,63.74,63.5,63.53,71600.0,41.9908,42.0898,41.9313,41.9511,71600.0
2011-11-18 12:00:00,63.53,63.58,63.14,63.31,92900.0,41.9511,41.9842,41.6936,41.8059,92900.0
2011-11-18 12:10:00,63.32,63.43,63.21,63.26,42300.0,41.8125,41.8851,41.7398,41.7728,42300.0
2011-11-18 12:20:00,63.27,63.52,63.1,63.51,77700.0,41.7794,41.9445,41.6672,41.9379,77700.0
2011-11-18 12:30:00,63.51,63.63,63.42,63.48,48300.0,41.9379,42.0172,41.8785,41.9181,48300.0
2011-11-18 12:40:00,63.48,63.56,63.36,63.51,41100.0,41.9181,41.9709,41.8389,41.9379,41100.0
2011-11-18 12:50:00,63.52,63.54,63.34,63.34,21100.0,41.9445,41.9577,41.8257,41.8257,21100.0
2011-11-18 13:00:00,63.34,63.55,63.34,63.53,32700.0,41.8257,41.9643,41.8257,41.9511,32700.0
2011-11-18 13:10:00,63.54,63.74,63.45,63.68,16100.0,41.9577,42.0898,41.8983,42.0502,16100.0
2011-11-18 13:20:00,63.68,63.71,63.57,63.69,30300.0,42.0502,42.07,41.9775,42.0568,30300.0
2011-11-18 13:30:00,63.69,64.13,63.68,64.13,69500.0,42.0568,42.3473,42.0502,42.3473,69500.0
2011-11-18 13:40:00,64.12,64.19,63.87,63.96,46500.0,42.3407,42.387,42.1756,42.2351,46500.0
2011-11-18 13:50:00,63.98,64.09,63.92,63.98,34200.0,42.2483,42.3209,42.2087,42.2483,34200.0
2011-11-18 14:00:00,63.98,63.98,63.77,63.81,25000.0,42.2483,42.2483,42.1096,42.136,25000.0
2011-11-18 14:10:00,63.81,64.17,63.78,63.95,50900.0,42.136,42.3737,42.1162,42.2285,50900.0
2011-11-18 14:20:00,63.93,64.0,63.71,63.76,42700.0,42.2153,42.2615,42.07,42.103,42700.0
2011-11-18 14:30:00,63.77,64.01,63.77,63.9,46900.0,42.1096,42.2681,42.1096,42.1955,46900.0
2011-11-18 14:40:00,63.89,63.94,63.73,63.73,38500.0,42.1889,42.2219,42.0832,42.0832,38500.0
2011-11-18 14:50:00,63.73,63.74,63.49,63.56,82000.0,42.0832,42.0898,41.9247,41.9709,82000.0
2011-11-18 15:00:00,63.56,63.64,63.27,63.47,97600.0,41.9709,42.0238,41.7794,41.9115,97600.0
2011-11-18 15:10:00,63.46,63.61,63.37,63.44,75700.0,41.9049,42.004,41.8455,41.8917,75700.0
2011-11-18 15:20:00,63.44,63.55,63.41,63.51,91700.0,41.8917,41.9643,41.8719,41.9379,91700.0
2011-11-18 15:30:00,63.53,63.79,63.44,63.7,76000.0,41.9511,42.1228,41.8917,42.0634,76000.0
2011-11-18 15:40:00,63.69,63.78,63.5,63.76,125100.0,42.0568,42.1162,41.9313,42.103,125100.0
2011-11-18 15:50:00,63.75,63.86,63.69,63.73,244600.0,42.0964,42.169,42.0568,42.0832,244600.0
2011-11-21 09:30:00,62.67,62.81,62.1,62.18,75700.0,41.3832,41.4757,41.0069,41.0597,75700.0
2011-11-21 09:40:00,62.19,62.26,61.87,62.0,128400.0,41.0663,41.1125,40.855,40.9408,128400.0
2011-11-21 09:50:00,62.0,62.25,61.83,62.23,53900.0,40.9408,41.1059,40.8286,41.0927,53900.0
2011-11-21 10:00:00,62.24,62.31,61.78,61.83,94500.0,41.0993,41.1455,40.7955,40.8286,94500.0
2011-11-21 10:10:00,61.84,62.34,61.81,62.2,73900.0,40.8352,41.1653,40.8154,41.0729,73900.0
2011-11-21 10:20:00,62.19,62.46,62.1,62.34,45700.0,41.0663,41.2446,41.0069,41.1653,45700.0
2011-11-21 10:30:00,62.35,62.36,62.03,62.1,52900.0,41.1719,41.1785,40.9606,41.0069,52900.0
2011-11-21 10:40:00,62.1,62.2,61.81,61.84,27500.0,41.0069,41.0729,40.8154,40.8352,27500.0
2011-11-21 10:50:00,61.85,61.96,61.67,61.72,35700.0,40.8418,40.9144,40.7229,40.7559,35700.0
2011-11-21 11:00:00,61.72,61.74,61.5,61.62,39500.0,40.7559,40.7691,40.6107,40.6899,39500.0
2011-11-21 11:10:00,61.61,62.01,61.61,62.01,60200.0,40.6833,40.9474,40.6833,40.9474,60200.0
2011-11-21 11:20:00,62.03,62.12,61.84,61.97,42900.0,40.9606,41.0201,40.8352,40.921,42900.0
2011-11-21 11:30:00,61.97,62.04,61.66,61.69,58100.0,40.921,40.9672,40.7163,40.7361,58100.0
2011-11-21 11:40:00,61.67,61.92,61.61,61.87,56700.0,40.7229,40.888,40.6833,40.855,56700.0
2011-11-21 11:50:00,61.87,62.07,61.84,62.02,36000.0,40.855,40.987,40.8352,40.954,36000.0
2011-11-21 12:00:00,62.05,62.15,61.88,61.94,52900.0,40.9738,41.0399,40.8616,40.9012,52900.0
2011-11-21 12:10:00,61.93,62.13,61.92,61.97,30200.0,40.8946,41.0267,40.888,40.921,30200.0
2011-11-21 12:20:00,61.95,61.99,61.73,61.78,37000.0,40.9078,40.9342,40.7625,40.7955,37000.0
2011-11-21 12:30:00,61.73,62.02,61.71,61.96,33400.0,40.7625,40.954,40.7493,40.9144,33400.0
2011-11-21 12:40:00,61.97,62.05,61.9,62.0,24700.0,40.921,40.9738,40.8748,40.9408,24700.0
2011-11-21 12:50:00,61.99,62.03,61.82,61.83,39700.0,40.9342,40.9606,40.822,40.8286,39700.0
2011-11-21 13:00:00,61.84,62.15,61.84,62.11,54300.0,40.8352,41.0399,40.8352,41.0135,54300.0
2011-11-21 13:10:00,62.12,62.17,62.02,62.08,36200.0,41.0201,41.0531,40.954,40.9936,36200.0
2011-11-21 13:20:00,62.07,62.17,62.01,62.01,36100.0,40.987,41.0531,40.9474,40.9474,36100.0
2011-11-21 13:30:00,62.02,62.02,61.91,61.95,29700.0,40.954,40.954,40.8814,40.9078,29700.0
2011-11-21 13:40:00,61.94,61.99,61.84,61.89,26600.0,40.9012,40.9342,40.8352,40.8682,26600.0
2011-11-21 13:50:00,61.9,61.94,61.72,61.75,52100.0,40.8748,40.9012,40.7559,40.7757,52100.0
2011-11-21 14:00:00,61.74,61.91,61.71,61.91,34200.0,40.7691,40.8814,40.7493,40.8814,34200.0
2011-11-21 14:10:00,61.91,62.38,61.88,62.23,81500.0,40.8814,41.1917,40.8616,41.0927,81500.0
2011-11-21 14:20:00,62.21,62.29,62.16,62.28,40200.0,41.0795,41.1323,41.0465,41.1257,40200.0
2011-11-21 14:30:00,62.27,62.42,62.23,62.31,55600.0,41.1191,41.2182,41.0927,41.1455,55600.0
2011-11-21 14:40:00,62.31,62.63,62.27,62.57,74000.0,41.1455,41.3568,41.1191,41.3172,74000.0
2011-11-21 14:50:00,62.57,62.61,62.35,62.35,44100.0,41.3172,41.3436,41.1719,41.1719,44100.0
2011-11-21 15:00:00,62.38,62.43,62.21,62.32,53500.0,41.1917,41.2248,41.0795,41.1521,53500.0
2011-11-21 15:10:00,62.34,62.58,62.29,62.54,78500.0,41.1653,41.3238,41.1323,41.2974,78500.0
2011-11-21 15:20:00,62.53,62.85,62.46,62.78,107500.0,41.2908,41.5021,41.2446,41.4559,107500.0
2011-11-21 15:30:00,62.77,63.01,62.73,63.0,79200.0,41.4493,41.6078,41.4229,41.6012,79200.0
2011-11-21 15:40:00,63.0,63.09,62.85,63.09,159500.0,41.6012,41.6606,41.5021,41.6606,159500.0
2011-11-21 15:50:00,63.08,63.09,62.67,62.71,272100.0,41.654,41.6606,41.3832,41.4097,272100.0
2011-11-22 09:30:00,62.48,62.48,61.92,62.31,82100.0,41.2578,41.2578,40.888,41.1455,82100.0
2011-11-22 09:40:00,62.35,62.61,62.2,62.55,245800.0,41.1719,41.3436,41.0729,41.304,245800.0
2011-11-22 09:50:00,62.55,62.59,62.3,62.39,78200.0,41.304,41.3304,41.1389,41.1984,78200.0
2011-11-22 10:00:00,62.38,62.5,62.0,62.13,62900.0,41.1917,41.271,40.9408,41.0267,62900.0
2011-11-22 10:10:00,62.14,62.16,61.84,61.95,60200.0,41.0333,41.0465,40.8352,40.9078,60200.0
2011-11-22 10:20:00,61.94,62.33,61.9,62.23,36900.0,40.9012,41.1587,40.8748,41.0927,36900.0
2011-11-22 10:30:00,62.26,62.32,61.84,61.98,68400.0,41.1125,41.1521,40.8352,40.9276,68400.0
2011-11-22 10:40:00,61.98,62.04,61.55,61.62,58100.0,40.9276,40.9672,40.6437,40.6899,58100.0
2011-11-22 10:50:00,61.62,61.7,61.4,61.48,104500.0,40.6899,40.7427,40.5446,40.5974,104500.0
2011-11-22 11:00:00,61.5,61.76,61.48,61.62,74800.0,40.6107,40.7823,40.5974,40.6899,74800.0
2011-11-22 11:10:00,61.66,61.81,61.51,61.72,62100.0,40.7163,40.8154,40.6173,40.7559,62100.0
2011-11-22 11:20:00,61.74,61.74,61.44,61.5,73100.0,40.7691,40.7691,40.571,40.6107,73100.0
2011-11-22 11:30:00,61.52,61.56,61.28,61.37,105700.0,40.6239,40.6503,40.4654,40.5248,105700.0
2011-11-22 11:40:00,61.34,61.44,61.17,61.34,71600.0,40.505,40.571,40.3927,40.505,71600.0
2011-11-22 11:50:00,61.35,61.49,61.28,61.43,48200.0,40.5116,40.604,40.4654,40.5644,48200.0
2011-11-22 12:00:00,61.43,62.1,61.42,62.03,201300.0,40.5644,41.0069,40.5578,40.9606,201300.0
2011-11-22 12:10:00,62.03,62.06,61.8,61.9,61300.0,40.9606,40.9804,40.8088,40.8748,61300.0
2011-11-22 12:20:00,61.91,61.96,61.49,61.6,85500.0,40.8814,40.9144,40.604,40.6767,85500.0
2011-11-22 12:30:00,61.59,61.84,61.56,61.69,85000.0,40.6701,40.8352,40.6503,40.7361,85000.0
2011-11-22 12:40:00,61.72,61.82,61.67,61.69,63200.0,40.7559,40.822,40.7229,40.7361,63200.0
2011-11-22 12:50:00,61.7,61.91,61.7,61.91,88100.0,40.7427,40.8814,40.7427,40.8814,88100.0
2011-11-22 13:00:00,61.92,62.01,61.79,61.81,92600.0,40.888,40.9474,40.8022,40.8154,92600.0
2011-11-22 13:10:00,61.82,62.12,61.75,62.07,124900.0,40.822,41.0201,40.7757,40.987,124900.0
2011-11-22 13:20:00,62.08,62.19,61.97,62.01,55300.0,40.9936,41.0663,40.921,40.9474,55300.0
2011-11-22 13:30:00,62.01,62.28,61.99,62.21,38000.0,40.9474,41.1257,40.9342,41.0795,38000.0
2011-11-22 13:40:00,62.22,62.25,61.96,62.1,42300.0,41.0861,41.1059,40.9144,41.0069,42300.0
2011-11-22 13:50:00,62.08,62.08,61.67,61.75,41700.0,40.9936,40.9936,40.7229,40.7757,41700.0
2011-11-22 14:00:00,61.74,61.9,61.71,61.8,35100.0,40.7691,40.8748,40.7493,40.8088,35100.0
2011-11-22 14:10:00,61.81,62.03,61.8,61.96,34300.0,40.8154,40.9606,40.8088,40.9144,34300.0
2011-11-22 14:20:00,61.95,61.96,61.69,61.85,37400.0,40.9078,40.9144,40.7361,40.8418,37400.0
2011-11-22 14:30:00,61.82,61.88,61.62,61.7,38900.0,40.822,40.8616,40.6899,40.7427,38900.0
2011-11-22 14:40:00,61.69,61.87,61.67,61.71,64000.0,40.7361,40.855,40.7229,40.7493,64000.0
2011-11-22 14:50:00,61.7,61.73,61.49,61.63,48200.0,40.7427,40.7625,40.604,40.6965,48200.0
2011-11-22 15:00:00,61.61,61.69,61.5,61.56,64700.0,40.6833,40.7361,40.6107,40.6503,64700.0
2011-11-22 15:10:00,61.58,61.75,61.5,61.62,63900.0,40.6635,40.7757,40.6107,40.6899,63900.0
2011-11-22 15:20:00,61.61,61.8,61.54,61.72,56500.0,40.6833,40.8088,40.6371,40.7559,56500.0
2011-11-22 15:30:00,61.72,61.8,61.55,61.56,93500.0,40.7559,40.8088,40.6437,40.6503,93500.0
2011-11-22 15:40:00,61.56,61.74,61.54,61.72,120500.0,40.6503,40.7691,40.6371,40.7559,120500.0
2011-11-22 15:50:00,61.72,61.82,61.6,61.71,218200.0,40.7559,40.822,40.6767,40.7493,218200.0
2011-11-23 09:30:00,61.0,61.0,60.52,60.92,59600.0,40.2805,40.2805,39.9635,40.2277,59600.0
2011-11-23 09:40:00,60.9,60.9,60.42,60.49,153100.0,40.2145,40.2145,39.8975,39.9437,153100.0
2011-11-23 09:50:00,60.48,60.59,60.33,60.38,102700.0,39.9371,40.0097,39.8381,39.8711,102700.0
2011-11-23 10:00:00,60.37,60.45,60.15,60.27,78500.0,39.8645,39.9173,39.7192,39.7984,78500.0
2011-11-23 10:10:00,60.25,60.27,59.96,60.03,68800.0,39.7852,39.7984,39.5937,39.64,68800.0
2011-11-23 10:20:00,60.03,60.08,59.89,60.0,48700.0,39.64,39.673,39.5475,39.6201,48700.0
2011-11-23 10:30:00,60.02,60.29,59.8,60.24,64200.0,39.6334,39.8116,39.4881,39.7786,64200.0
2011-11-23 10:40:00,60.23,60.27,60.01,60.13,61100.0,39.772,39.7984,39.6268,39.706,61100.0
2011-11-23 10:50:00,60.12,60.35,60.11,60.12,48000.0,39.6994,39.8513,39.6928,39.6994,48000.0
2011-11-23 11:00:00,60.11,60.24,59.88,59.92,60700.0,39.6928,39.7786,39.5409,39.5673,60700.0
2011-11-23 11:10:00,59.91,60.01,59.65,59.92,73600.0,39.5607,39.6268,39.389,39.5673,73600.0
2011-11-23 11:20:00,59.95,59.96,59.73,59.73,35900.0,39.5871,39.5937,39.4419,39.4419,35900.0
2011-11-23 11:30:00,59.72,59.99,59.63,59.93,62400.0,39.4353,39.6135,39.3758,39.5739,62400.0
2011-11-23 11:40:00,59.93,60.02,59.81,59.99,56000.0,39.5739,39.6334,39.4947,39.6135,56000.0
2011-11-23 11:50:00,60.0,60.12,59.9,59.93,36600.0,39.6201,39.6994,39.5541,39.5739,36600.0
2011-11-23 12:00:00,59.92,60.23,59.92,60.22,111900.0,39.5673,39.772,39.5673,39.7654,111900.0
2011-11-23 12:10:00,60.2,60.22,60.1,60.15,59300.0,39.7522,39.7654,39.6862,39.7192,59300.0
2011-11-23 12:20:00,60.16,60.3,60.1,60.1,93400.0,39.7258,39.8183,39.6862,39.6862,93400.0
2011-11-23 12:30:00,60.1,60.18,60.02,60.11,99300.0,39.6862,39.739,39.6334,39.6928,99300.0
2011-11-23 12:40:00,60.09,60.18,60.01,60.12,52400.0,39.6796,39.739,39.6268,39.6994,52400.0
2011-11-23 12:50:00,60.12,60.3,60.11,60.24,100200.0,39.6994,39.8183,39.6928,39.7786,100200.0
2011-11-23 13:00:00,60.22,60.35,60.16,60.32,40700.0,39.7654,39.8513,39.7258,39.8315,40700.0
2011-11-23 13:10:00,60.3,60.35,60.24,60.31,75300.0,39.8183,39.8513,39.7786,39.8249,75300.0
2011-11-23 13:20:00,60.32,60.38,60.14,60.32,56400.0,39.8315,39.8711,39.7126,39.8315,56400.0
2011-11-23 13:30:00,60.31,60.38,60.18,60.22,28700.0,39.8249,39.8711,39.739,39.7654,28700.0
2011-11-23 13:40:00,60.19,60.19,59.95,59.99,52700.0,39.7456,39.7456,39.5871,39.6135,52700.0
2011-11-23 13:50:00,59.99,60.14,59.79,59.86,38200.0,39.6135,39.7126,39.4815,39.5277,38200.0
2011-11-23 14:00:00,59.87,59.98,59.8,59.84,57700.0,39.5343,39.6069,39.4881,39.5145,57700.0
2011-11-23 14:10:00,59.85,59.86,59.6,59.77,74900.0,39.5211,39.5277,39.356,39.4683,74900.0
2011-11-23 14:20:00,59.76,59.85,59.71,59.81,66500.0,39.4617,39.5211,39.4287,39.4947,66500.0
2011-11-23 14:30:00,59.81,59.93,59.78,59.84,74300.0,39.4947,39.5739,39.4749,39.5145,74300.0
2011-11-23 14:40:00,59.82,59.96,59.76,59.96,59400.0,39.5013,39.5937,39.4617,39.5937,59400.0
2011-11-23 14:50:00,59.95,60.0,59.88,59.96,53000.0,39.5871,39.6201,39.5409,39.5937,53000.0
2011-11-23 15:00:00,59.96,60.18,59.87,60.14,112500.0,39.5937,39.739,39.5343,39.7126,112500.0
2011-11-23 15:10:00,60.14,60.3,60.06,60.14,119600.0,39.7126,39.8183,39.6598,39.7126,119600.0
2011-11-23 15:20:00,60.12,60.19,59.85,59.92,89500.0,39.6994,39.7456,39.5211,39.5673,89500.0
2011-11-23 15:30:00,59.91,60.08,59.91,60.0,84000.0,39.5607,39.673,39.5607,39.6201,84000.0
2011-11-23 15:40:00,60.01,60.2,59.98,60.02,178100.0,39.6268,39.7522,39.6069,39.6334,178100.0
2011-11-23 15:50:00,60.02,60.1,59.51,59.53,411400.0,39.6334,39.6862,39.2966,39.3098,411400.0
2011-11-25 09:30:00,59.09,59.54,58.9,59.23,109700.0,39.0192,39.3164,38.8938,39.1117,109700.0
2011-11-25 09:40:00,59.23,59.76,59.22,59.48,62800.0,39.1117,39.4617,39.1051,39.2768,62800.0
2011-11-25 09:50:00,59.49,59.59,59.3,59.3,49600.0,39.2834,39.3494,39.1579,39.1579,49600.0
2011-11-25 10:00:00,59.33,59.62,59.25,59.55,66500.0,39.1777,39.3692,39.1249,39.323,66500.0
2011-11-25 10:10:00,59.55,59.61,59.33,59.59,81300.0,39.323,39.3626,39.1777,39.3494,81300.0
2011-11-25 10:20:00,59.59,59.59,59.07,59.1,90100.0,39.3494,39.3494,39.006,39.0258,90100.0
2011-11-25 10:30:00,59.09,59.54,59.07,59.42,42900.0,39.0192,39.3164,39.006,39.2372,42900.0
2011-11-25 10:40:00,59.39,59.7,59.39,59.5,63600.0,39.2173,39.422,39.2173,39.29,63600.0
2011-11-25 10:50:00,59.44,59.54,59.29,59.33,38400.0,39.2504,39.3164,39.1513,39.1777,38400.0
2011-11-25 11:00:00,59.39,59.39,59.26,59.34,18900.0,39.2173,39.2173,39.1315,39.1843,18900.0
2011-11-25 11:10:00,59.33,59.45,59.24,59.44,44000.0,39.1777,39.257,39.1183,39.2504,44000.0
2011-11-25 11:20:00,59.45,59.52,59.33,59.33,28600.0,39.257,39.3032,39.1777,39.1777,28600.0
2011-11-25 11:30:00,59.31,59.41,59.15,59.18,39000.0,39.1645,39.2306,39.0589,39.0787,39000.0
2011-11-25 11:40:00,59.2,59.23,59.01,59.03,44000.0,39.0919,39.1117,38.9664,38.9796,44000.0
2011-11-25 11:50:00,59.05,59.05,58.77,58.82,59400.0,38.9928,38.9928,38.8079,38.841,59400.0
2011-11-25 12:00:00,58.79,58.88,58.69,58.73,70700.0,38.8211,38.8806,38.7551,38.7815,70700.0
2011-11-25 12:10:00,58.73,58.83,58.64,58.76,42500.0,38.7815,38.8476,38.7221,38.8013,42500.0
2011-11-25 12:20:00,58.75,58.83,58.63,58.81,35500.0,38.7947,38.8476,38.7155,38.8343,35500.0
2011-11-25 12:30:00,58.8,58.92,58.72,58.83,82100.0,38.8277,38.907,38.7749,38.8476,82100.0
2011-11-25 12:40:00,58.85,58.89,58.67,58.88,81400.0,38.8608,38.8872,38.7419,38.8806,81400.0
2011-11-25 12:50:00,58.9,59.03,58.56,58.58,145400.0,38.8938,38.9796,38.6693,38.6825,145400.0
2011-11-28 09:30:00,60.81,61.26,60.7,61.22,135700.0,40.155,40.4522,40.0824,40.4258,135700.0
2011-11-28 09:40:00,61.21,61.3,61.03,61.12,69400.0,40.4192,40.4786,40.3003,40.3597,69400.0
2011-11-28 09:50:00,61.11,61.47,61.09,61.39,88500.0,40.3531,40.5908,40.3399,40.538,88500.0
2011-11-28 10:00:00,61.37,61.45,61.22,61.45,52900.0,40.5248,40.5776,40.4258,40.5776,52900.0
2011-11-28 10:10:00,61.45,61.61,61.36,61.6,55900.0,40.5776,40.6833,40.5182,40.6767,55900.0
2011-11-28 10:20:00,61.6,61.63,61.33,61.51,50400.0,40.6767,40.6965,40.4984,40.6173,50400.0
2011-11-28 10:30:00,61.54,61.75,61.47,61.48,54600.0,40.6371,40.7757,40.5908,40.5974,54600.0
2011-11-28 10:40:00,61.5,61.57,61.41,61.43,31200.0,40.6107,40.6569,40.5512,40.5644,31200.0
2011-11-28 10:50:00,61.42,61.43,61.18,61.22,76200.0,40.5578,40.5644,40.3993,40.4258,76200.0
2011-11-28 11:00:00,61.22,61.44,61.21,61.42,43500.0,40.4258,40.571,40.4192,40.5578,43500.0
2011-11-28 11:10:00,61.41,61.45,61.32,61.39,46700.0,40.5512,40.5776,40.4918,40.538,46700.0
2011-11-28 11:20:00,61.38,61.45,61.24,61.45,33200.0,40.5314,40.5776,40.439,40.5776,33200.0
2011-11-28 11:30:00,61.44,61.58,61.4,61.44,46800.0,40.571,40.6635,40.5446,40.571,46800.0
2011-11-28 11:40:00,61.44,61.5,61.37,61.42,22800.0,40.571,40.6107,40.5248,40.5578,22800.0
2011-11-28 11:50:00,61.42,61.46,61.33,61.34,27800.0,40.5578,40.5842,40.4984,40.505,27800.0
2011-11-28 12:00:00,61.36,61.42,61.29,61.31,34600.0,40.5182,40.5578,40.472,40.4852,34600.0
2011-11-28 12:10:00,61.3,61.39,61.24,61.26,40400.0,40.4786,40.538,40.439,40.4522,40400.0
2011-11-28 12:20:00,61.24,61.34,61.13,61.15,35100.0,40.439,40.505,40.3663,40.3795,35100.0
2011-11-28 12:30:00,61.14,61.17,61.02,61.14,55300.0,40.3729,40.3927,40.2937,40.3729,55300.0
2011-11-28 12:40:00,61.13,61.15,61.05,61.07,37100.0,40.3663,40.3795,40.3135,40.3267,37100.0
2011-11-28 12:50:00,61.09,61.13,60.98,61.05,42800.0,40.3399,40.3663,40.2673,40.3135,42800.0
2011-11-28 13:00:00,61.04,61.08,60.86,60.94,107300.0,40.3069,40.3333,40.188,40.2409,107300.0
2011-11-28 13:10:00,60.93,60.94,60.82,60.92,42300.0,40.2343,40.2409,40.1616,40.2277,42300.0
2011-11-28 13:20:00,60.94,61.08,60.91,61.03,27300.0,40.2409,40.3333,40.2211,40.3003,27300.0
2011-11-28 13:30:00,61.06,61.15,61.01,61.08,45500.0,40.3201,40.3795,40.2871,40.3333,45500.0
2011-11-28 13:40:00,61.08,61.16,61.01,61.01,55500.0,40.3333,40.3861,40.2871,40.2871,55500.0
2011-11-28 13:50:00,61.01,61.03,60.7,60.77,43200.0,40.2871,40.3003,40.0824,40.1286,43200.0
2011-11-28 14:00:00,60.77,60.89,60.7,60.79,74500.0,40.1286,40.2078,40.0824,40.1418,74500.0
2011-11-28 14:10:00,60.78,61.01,60.74,60.99,33100.0,40.1352,40.2871,40.1088,40.2739,33100.0
2011-11-28 14:20:00,61.0,61.1,60.85,60.94,34300.0,40.2805,40.3465,40.1814,40.2409,34300.0
2011-11-28 14:30:00,60.93,60.98,60.87,60.89,28500.0,40.2343,40.2673,40.1946,40.2078,28500.0
2011-11-28 14:40:00,60.89,60.91,60.8,60.8,43300.0,40.2078,40.2211,40.1484,40.1484,43300.0
2011-11-28 14:50:00,60.81,60.81,60.42,60.48,128300.0,40.155,40.155,39.8975,39.9371,128300.0
2011-11-28 15:00:00,60.49,60.64,60.3,60.36,103800.0,39.9437,40.0428,39.8183,39.8579,103800.0
2011-11-28 15:10:00,60.36,60.48,60.25,60.42,71800.0,39.8579,39.9371,39.7852,39.8975,71800.0
2011-11-28 15:20:00,60.42,60.58,60.35,60.43,60600.0,39.8975,40.0031,39.8513,39.9041,60600.0
2011-11-28 15:30:00,60.42,60.6,60.39,60.5,86200.0,39.8975,40.0164,39.8777,39.9503,86200.0
2011-11-28 15:40:00,60.49,60.53,60.3,60.35,133600.0,39.9437,39.9701,39.8183,39.8513,133600.0
2011-11-28 15:50:00,60.35,60.89,60.29,60.87,203100.0,39.8513,40.2078,39.8116,40.1946,203100.0
2011-11-29 09:30:00,61.57,61.62,61.04,61.26,211700.0,40.6569,40.6899,40.3069,40.4522,211700.0
2011-11-29 09:40:00,61.26,61.52,61.26,61.52,46300.0,40.4522,40.6239,40.4522,40.6239,46300.0
2011-11-29 09:50:00,61.51,61.71,61.35,61.5,87200.0,40.6173,40.7493,40.5116,40.6107,87200.0
2011-11-29 10:00:00,61.51,61.71,61.29,61.48,182400.0,40.6173,40.7493,40.472,40.5974,182400.0
2011-11-29 10:10:00,61.5,61.65,61.4,61.58,114800.0,40.6107,40.7097,40.5446,40.6635,114800.0
2011-11-29 10:20:00,61.58,61.62,61.36,61.38,104200.0,40.6635,40.6899,40.5182,40.5314,104200.0
2011-11-29 10:30:00,61.37,61.44,61.21,61.27,81700.0,40.5248,40.571,40.4192,40.4588,81700.0
2011-11-29 10:40:00,61.27,61.36,61.05,61.14,83400.0,40.4588,40.5182,40.3135,40.3729,83400.0
2011-11-29 10:50:00,61.13,61.2,60.98,61.03,73900.0,40.3663,40.4126,40.2673,40.3003,73900.0
2011-11-29 11:00:00,61.03,61.18,60.99,61.09,83000.0,40.3003,40.3993,40.2739,40.3399,83000.0
2011-11-29 11:10:00,61.09,61.4,61.09,61.4,55500.0,40.3399,40.5446,40.3399,40.5446,55500.0
2011-11-29 11:20:00,61.38,61.47,61.25,61.39,52100.0,40.5314,40.5908,40.4456,40.538,52100.0
2011-11-29 11:30:00,61.4,61.67,61.4,61.66,76200.0,40.5446,40.7229,40.5446,40.7163,76200.0
2011-11-29 11:40:00,61.67,61.74,61.48,61.69,84800.0,40.7229,40.7691,40.5974,40.7361,84800.0
2011-11-29 11:50:00,61.67,61.77,61.53,61.77,53700.0,40.7229,40.7889,40.6305,40.7889,53700.0
2011-11-29 12:00:00,61.78,62.08,61.7,62.02,113800.0,40.7955,40.9936,40.7427,40.954,113800.0
2011-11-29 12:10:00,62.01,62.32,61.99,62.32,113300.0,40.9474,41.1521,40.9342,41.1521,113300.0
2011-11-29 12:20:00,62.32,62.38,62.18,62.37,40800.0,41.1521,41.1917,41.0597,41.1851,40800.0
2011-11-29 12:30:00,62.36,62.39,62.1,62.14,75400.0,41.1785,41.1984,41.0069,41.0333,75400.0
2011-11-29 12:40:00,62.13,62.18,62.02,62.15,58900.0,41.0267,41.0597,40.954,41.0399,58900.0
2011-11-29 12:50:00,62.15,62.28,62.08,62.26,36500.0,41.0399,41.1257,40.9936,41.1125,36500.0
2011-11-29 13:00:00,62.25,62.25,62.02,62.1,61200.0,41.1059,41.1059,40.954,41.0069,61200.0
2011-11-29 13:10:00,62.09,62.3,62.05,62.2,69900.0,41.0003,41.1389,40.9738,41.0729,69900.0
2011-11-29 13:20:00,62.19,62.46,62.19,62.4,48300.0,41.0663,41.2446,41.0663,41.205,48300.0
2011-11-29 13:30:00,62.4,62.42,62.2,62.42,50400.0,41.205,41.2182,41.0729,41.2182,50400.0
2011-11-29 13:40:00,62.43,62.44,62.2,62.2,66800.0,41.2248,41.2314,41.0729,41.0729,66800.0
2011-11-29 13:50:00,62.2,62.26,62.06,62.14,77300.0,41.0729,41.1125,40.9804,41.0333,77300.0
2011-11-29 14:00:00,62.14,62.25,62.01,62.02,81900.0,41.0333,41.1059,40.9474,40.954,81900.0
2011-11-29 14:10:00,62.0,62.11,61.93,62.11,59400.0,40.9408,41.0135,40.8946,41.0135,59400.0
2011-11-29 14:20:00,62.11,62.3,62.07,62.2,48000.0,41.0135,41.1389,40.987,41.0729,48000.0
2011-11-29 14:30:00,62.19,62.36,62.18,62.19,47900.0,41.0663,41.1785,41.0597,41.0663,47900.0
2011-11-29 14:40:00,62.2,62.32,62.16,62.17,46800.0,41.0729,41.1521,41.0465,41.0531,46800.0
2011-11-29 14:50:00,62.16,62.23,62.06,62.16,47600.0,41.0465,41.0927,40.9804,41.0465,47600.0
2011-11-29 15:00:00,62.17,62.21,62.06,62.09,44500.0,41.0531,41.0795,40.9804,41.0003,44500.0
2011-11-29 15:10:00,62.07,62.4,62.05,62.3,88400.0,40.987,41.205,40.9738,41.1389,88400.0
2011-11-29 15:20:00,62.3,62.3,62.15,62.16,63300.0,41.1389,41.1389,41.0399,41.0465,63300.0
2011-11-29 15:30:00,62.18,62.33,62.03,62.03,119100.0,41.0597,41.1587,40.9606,40.9606,119100.0
2011-11-29 15:40:00,62.03,62.13,61.96,61.97,174000.0,40.9606,41.0267,40.9144,40.921,174000.0
2011-11-29 15:50:00,61.97,62.0,61.81,61.94,261700.0,40.921,40.9408,40.8154,40.9012,261700.0
2011-11-30 09:30:00,64.45,64.83,64.22,64.47,184500.0,42.5586,42.8096,42.4068,42.5719,184500.0
2011-11-30 09:40:00,64.5,65.35,64.45,65.26,170800.0,42.5917,43.1529,42.5586,43.0935,170800.0
2011-11-30 09:50:00,65.24,65.57,65.22,65.5,151800.0,43.0803,43.2982,43.0671,43.252,151800.0
2011-11-30 10:00:00,65.48,65.61,65.04,65.13,107400.0,43.2388,43.3246,42.9482,43.0077,107400.0
2011-11-30 10:10:00,65.16,65.27,65.04,65.19,89100.0,43.0275,43.1001,42.9482,43.0473,89100.0
2011-11-30 10:20:00,65.18,65.42,65.07,65.41,114000.0,43.0407,43.1992,42.9681,43.1926,114000.0
2011-11-30 10:30:00,65.4,65.95,65.29,65.94,201300.0,43.186,43.5491,43.1133,43.5425,201300.0
2011-11-30 10:40:00,65.94,66.14,65.93,66.12,113500.0,43.5425,43.6746,43.5359,43.6614,113500.0
2011-11-30 10:50:00,66.14,66.24,66.04,66.14,95800.0,43.6746,43.7406,43.6086,43.6746,95800.0
2011-11-30 11:00:00,66.14,66.14,65.88,65.94,95800.0,43.6746,43.6746,43.5029,43.5425,95800.0
2011-11-30 11:10:00,65.92,65.98,65.65,65.73,51200.0,43.5293,43.569,43.351,43.4039,51200.0
2011-11-30 11:20:00,65.73,65.74,65.41,65.44,60000.0,43.4039,43.4105,43.1926,43.2124,60000.0
2011-11-30 11:30:00,65.45,65.77,65.42,65.77,55600.0,43.219,43.4303,43.1992,43.4303,55600.0
2011-11-30 11:40:00,65.76,65.89,65.76,65.82,54000.0,43.4237,43.5095,43.4237,43.4633,54000.0
2011-11-30 11:50:00,65.82,65.88,65.58,65.67,53200.0,43.4633,43.5029,43.3048,43.3643,53200.0
2011-11-30 12:00:00,65.65,65.65,65.44,65.45,63400.0,43.351,43.351,43.2124,43.219,63400.0
2011-11-30 12:10:00,65.44,65.44,65.27,65.35,59900.0,43.2124,43.2124,43.1001,43.1529,59900.0
2011-11-30 12:20:00,65.35,65.47,65.28,65.31,54700.0,43.1529,43.2322,43.1067,43.1265,54700.0
2011-11-30 12:30:00,65.3,65.39,65.16,65.16,46300.0,43.1199,43.1794,43.0275,43.0275,46300.0
2011-11-30 12:40:00,65.15,65.19,65.05,65.07,51700.0,43.0209,43.0473,42.9548,42.9681,51700.0
2011-11-30 12:50:00,65.08,65.19,65.06,65.16,32200.0,42.9747,43.0473,42.9614,43.0275,32200.0
2011-11-30 13:00:00,65.16,65.22,65.07,65.1,39500.0,43.0275,43.0671,42.9681,42.9879,39500.0
2011-11-30 13:10:00,65.14,65.14,65.01,65.05,31400.0,43.0143,43.0143,42.9284,42.9548,31400.0
2011-11-30 13:20:00,65.07,65.1,65.01,65.03,27500.0,42.9681,42.9879,42.9284,42.9416,27500.0
2011-11-30 13:30:00,65.04,65.24,65.03,65.13,47000.0,42.9482,43.0803,42.9416,43.0077,47000.0
2011-11-30 13:40:00,65.11,65.14,65.04,65.05,50200.0,42.9945,43.0143,42.9482,42.9548,50200.0
2011-11-30 13:50:00,65.05,65.06,64.83,64.84,69900.0,42.9548,42.9614,42.8096,42.8162,69900.0
2011-11-30 14:00:00,64.84,64.9,64.75,64.84,111400.0,42.8162,42.8558,42.7567,42.8162,111400.0
2011-11-30 14:10:00,64.84,64.92,64.81,64.92,63500.0,42.8162,42.869,42.7964,42.869,63500.0
2011-11-30 14:20:00,64.91,65.03,64.89,64.98,71900.0,42.8624,42.9416,42.8492,42.9086,71900.0
2011-11-30 14:30:00,64.94,65.06,64.94,64.96,56400.0,42.8822,42.9614,42.8822,42.8954,56400.0
2011-11-30 14:40:00,64.96,65.07,64.77,64.77,54900.0,42.8954,42.9681,42.77,42.77,54900.0
2011-11-30 14:50:00,64.76,64.92,64.75,64.91,57500.0,42.7633,42.869,42.7567,42.8624,57500.0
2011-11-30 15:00:00,64.9,65.02,64.85,65.02,80600.0,42.8558,42.935,42.8228,42.935,80600.0
2011-11-30 15:10:00,65.01,65.15,65.01,65.14,105800.0,42.9284,43.0209,42.9284,43.0143,105800.0
2011-11-30 15:20:00,65.13,65.18,64.94,65.03,167300.0,43.0077,43.0407,42.8822,42.9416,167300.0
2011-11-30 15:30:00,65.03,65.07,64.93,65.0,203400.0,42.9416,42.9681,42.8756,42.9218,203400.0
2011-11-30 15:40:00,65.0,65.37,65.0,65.26,260100.0,42.9218,43.1662,42.9218,43.0935,260100.0
2011-11-30 15:50:00,65.25,65.55,65.25,65.47,428000.0,43.0869,43.285,43.0869,43.2322,428000.0
2011-12-01 09:30:00,65.31,65.45,65.07,65.32,77200.0,43.1265,43.219,42.9681,43.1331,77200.0
2011-12-01 09:40:00,65.35,65.63,65.32,65.59,70100.0,43.1529,43.3378,43.1331,43.3114,70100.0
2011-12-01 09:50:00,65.61,65.91,65.59,65.82,61300.0,43.3246,43.5227,43.3114,43.4633,61300.0
2011-12-01 10:00:00,65.84,66.1,65.63,65.89,96700.0,43.4765,43.6482,43.3378,43.5095,96700.0
2011-12-01 10:10:00,65.93,65.95,65.59,65.61,111000.0,43.5359,43.5491,43.3114,43.3246,111000.0
2011-12-01 10:20:00,65.6,65.65,65.48,65.55,87300.0,43.318,43.351,43.2388,43.285,87300.0
2011-12-01 10:30:00,65.55,65.59,65.26,65.33,67700.0,43.285,43.3114,43.0935,43.1397,67700.0
2011-12-01 10:40:00,65.31,65.46,65.17,65.37,45800.0,43.1265,43.2256,43.0341,43.1662,45800.0
2011-12-01 10:50:00,65.37,65.54,65.23,65.29,51500.0,43.1662,43.2784,43.0737,43.1133,51500.0
2011-12-01 11:00:00,65.3,65.36,65.15,65.16,29400.0,43.1199,43.1595,43.0209,43.0275,29400.0
2011-12-01 11:10:00,65.15,65.16,64.69,64.79,64700.0,43.0209,43.0275,42.7171,42.7832,64700.0
2011-12-01 11:20:00,64.77,64.85,64.7,64.72,21300.0,42.77,42.8228,42.7237,42.7369,21300.0
2011-12-01 11:30:00,64.7,64.88,64.6,64.83,34600.0,42.7237,42.8426,42.6577,42.8096,34600.0
2011-12-01 11:40:00,64.8,65.05,64.8,64.98,23800.0,42.7898,42.9548,42.7898,42.9086,23800.0
2011-12-01 11:50:00,64.99,65.21,64.98,65.16,27500.0,42.9152,43.0605,42.9086,43.0275,27500.0
2011-12-01 12:00:00,65.18,65.18,64.99,65.02,29800.0,43.0407,43.0407,42.9152,42.935,29800.0
2011-12-01 12:10:00,65.04,65.05,64.93,65.03,20000.0,42.9482,42.9548,42.8756,42.9416,20000.0
2011-12-01 12:20:00,65.05,65.17,64.96,65.08,20600.0,42.9548,43.0341,42.8954,42.9747,20600.0
2011-12-01 12:30:00,65.08,65.23,65.05,65.1,35300.0,42.9747,43.0737,42.9548,42.9879,35300.0
2011-12-01 12:40:00,65.09,65.12,64.94,65.03,24700.0,42.9813,43.0011,42.8822,42.9416,24700.0
2011-12-01 12:50:00,65.02,65.1,64.77,64.78,35300.0,42.935,42.9879,42.77,42.7766,35300.0
2011-12-01 13:00:00,64.79,64.9,64.78,64.79,27200.0,42.7832,42.8558,42.7766,42.7832,27200.0
2011-12-01 13:10:00,64.82,65.07,64.81,65.07,38300.0,42.803,42.9681,42.7964,42.9681,38300.0
2011-12-01 13:20:00,65.06,65.1,65.0,65.07,37200.0,42.9614,42.9879,42.9218,42.9681,37200.0
2011-12-01 13:30:00,65.06,65.09,64.95,64.96,25700.0,42.9614,42.9813,42.8888,42.8954,25700.0
2011-12-01 13:40:00,64.97,65.22,64.97,65.22,34700.0,42.902,43.0671,42.902,43.0671,34700.0
2011-12-01 13:50:00,65.22,65.45,65.2,65.44,51900.0,43.0671,43.219,43.0539,43.2124,51900.0
2011-12-01 14:00:00,65.44,65.44,65.24,65.31,36400.0,43.2124,43.2124,43.0803,43.1265,36400.0
2011-12-01 14:10:00,65.32,65.36,65.15,65.18,24000.0,43.1331,43.1595,43.0209,43.0407,24000.0
2011-12-01 14:20:00,65.19,65.27,65.19,65.22,20100.0,43.0473,43.1001,43.0473,43.0671,20100.0
2011-12-01 14:30:00,65.22,65.23,65.1,65.2,24200.0,43.0671,43.0737,42.9879,43.0539,24200.0
2011-12-01 14:40:00,65.21,65.32,65.07,65.25,27400.0,43.0605,43.1331,42.9681,43.0869,27400.0
2011-12-01 14:50:00,65.26,65.32,65.18,65.24,39100.0,43.0935,43.1331,43.0407,43.0803,39100.0
2011-12-01 15:00:00,65.22,65.28,65.03,65.06,37700.0,43.0671,43.1067,42.9416,42.9614,37700.0
2011-12-01 15:10:00,65.05,65.2,65.05,65.15,32600.0,42.9548,43.0539,42.9548,43.0209,32600.0
2011-12-01 15:20:00,65.15,65.32,65.1,65.29,77600.0,43.0209,43.1331,42.9879,43.1133,77600.0
2011-12-01 15:30:00,65.28,65.33,65.19,65.24,106200.0,43.1067,43.1397,43.0473,43.0803,106200.0
2011-12-01 15:40:00,65.23,65.25,64.88,64.98,199200.0,43.0737,43.0869,42.8426,42.9086,199200.0
2011-12-01 15:50:00,65.0,65.12,64.9,65.09,199600.0,42.9218,43.0011,42.8558,42.9813,199600.0
2011-12-02 09:30:00,65.91,66.19,65.67,65.91,218300.0,43.5227,43.7076,43.3643,43.5227,218300.0
2011-12-02 09:40:00,65.92,65.95,65.6,65.92,226100.0,43.5293,43.5491,43.318,43.5293,226100.0
2011-12-02 09:50:00,65.92,66.12,65.8,66.12,165400.0,43.5293,43.6614,43.4501,43.6614,165400.0
2011-12-02 10:00:00,66.08,66.21,66.0,66.03,106700.0,43.635,43.7208,43.5822,43.602,106700.0
2011-12-02 10:10:00,66.03,66.24,65.96,66.24,94500.0,43.602,43.7406,43.5558,43.7406,94500.0
2011-12-02 10:20:00,66.24,66.43,66.13,66.35,56400.0,43.7406,43.8661,43.668,43.8133,56400.0
2011-12-02 10:30:00,66.36,66.54,66.32,66.51,150900.0,43.8199,43.9387,43.7935,43.9189,150900.0
2011-12-02 10:40:00,66.51,66.51,66.25,66.34,39900.0,43.9189,43.9189,43.7472,43.8067,39900.0
2011-12-02 10:50:00,66.35,66.35,66.17,66.25,73500.0,43.8133,43.8133,43.6944,43.7472,73500.0
2011-12-02 11:00:00,66.23,66.34,66.0,66.11,116700.0,43.734,43.8067,43.5822,43.6548,116700.0
2011-12-02 11:10:00,66.07,66.14,65.87,66.03,84500.0,43.6284,43.6746,43.4963,43.602,84500.0
2011-12-02 11:20:00,66.02,66.18,65.92,66.15,41500.0,43.5954,43.701,43.5293,43.6812,41500.0
2011-12-02 11:30:00,66.19,66.25,65.92,66.07,111400.0,43.7076,43.7472,43.5293,43.6284,111400.0
2011-12-02 11:40:00,66.04,66.08,65.93,65.95,187500.0,43.6086,43.635,43.5359,43.5491,187500.0
2011-12-02 11:50:00,65.95,66.13,65.94,66.1,90600.0,43.5491,43.668,43.5425,43.6482,90600.0
2011-12-02 12:00:00,66.07,66.3,66.04,66.21,94200.0,43.6284,43.7803,43.6086,43.7208,94200.0
2011-12-02 12:10:00,66.19,66.23,66.01,66.1,41100.0,43.7076,43.734,43.5888,43.6482,41100.0
2011-12-02 12:20:00,66.11,66.14,65.94,65.97,55400.0,43.6548,43.6746,43.5425,43.5624,55400.0
2011-12-02 12:30:00,65.99,66.06,65.89,66.02,43400.0,43.5756,43.6218,43.5095,43.5954,43400.0
2011-12-02 12:40:00,66.01,66.11,65.87,66.07,36200.0,43.5888,43.6548,43.4963,43.6284,36200.0
2011-12-02 12:50:00,66.05,66.07,65.93,65.94,21700.0,43.6152,43.6284,43.5359,43.5425,21700.0
2011-12-02 13:00:00,65.91,66.03,65.84,65.88,41300.0,43.5227,43.602,43.4765,43.5029,41300.0
2011-12-02 13:10:00,65.87,65.9,65.68,65.81,31200.0,43.4963,43.5161,43.3709,43.4567,31200.0
2011-12-02 13:20:00,65.82,65.92,65.71,65.71,34300.0,43.4633,43.5293,43.3907,43.3907,34300.0
2011-12-02 13:30:00,65.71,65.79,65.65,65.68,39300.0,43.3907,43.4435,43.351,43.3709,39300.0
2011-12-02 13:40:00,65.69,65.97,65.69,65.89,40400.0,43.3775,43.5624,43.3775,43.5095,40400.0
2011-12-02 13:50:00,65.89,65.92,65.71,65.83,38400.0,43.5095,43.5293,43.3907,43.4699,38400.0
2011-12-02 14:00:00,65.84,65.97,65.65,65.78,89800.0,43.4765,43.5624,43.351,43.4369,89800.0
2011-12-02 14:10:00,65.77,65.8,65.68,65.76,62000.0,43.4303,43.4501,43.3709,43.4237,62000.0
2011-12-02 14:20:00,65.75,65.89,65.71,65.8,80900.0,43.4171,43.5095,43.3907,43.4501,80900.0
2011-12-02 14:30:00,65.79,65.89,65.73,65.77,58300.0,43.4435,43.5095,43.4039,43.4303,58300.0
2011-12-02 14:40:00,65.78,65.84,65.72,65.79,47600.0,43.4369,43.4765,43.3973,43.4435,47600.0
2011-12-02 14:50:00,65.8,65.81,65.59,65.64,34600.0,43.4501,43.4567,43.3114,43.3444,34600.0
2011-12-02 15:00:00,65.62,65.75,65.58,65.68,79000.0,43.3312,43.4171,43.3048,43.3709,79000.0
2011-12-02 15:10:00,65.68,65.87,65.66,65.7,49200.0,43.3709,43.4963,43.3577,43.3841,49200.0
2011-12-02 15:20:00,65.7,65.77,65.6,65.64,67800.0,43.3841,43.4303,43.318,43.3444,67800.0
2011-12-02 15:30:00,65.65,65.75,65.54,65.64,69400.0,43.351,43.4171,43.2784,43.3444,69400.0
2011-12-02 15:40:00,65.65,65.7,65.26,65.26,131000.0,43.351,43.3841,43.0935,43.0935,131000.0
2011-12-02 15:50:00,65.27,65.53,65.23,65.4,188900.0,43.1001,43.2718,43.0737,43.186,188900.0
2011-12-05 09:30:00,66.94,67.51,66.8,67.21,239200.0,44.2029,44.5793,44.1104,44.3812,239200.0
2011-12-05 09:40:00,67.21,67.24,66.49,66.56,118500.0,44.3812,44.401,43.9057,43.952,118500.0
2011-12-05 09:50:00,66.56,67.0,66.53,66.94,42800.0,43.952,44.2425,43.9321,44.2029,42800.0
2011-12-05 10:00:00,66.94,67.07,66.75,67.07,67400.0,44.2029,44.2887,44.0774,44.2887,67400.0
2011-12-05 10:10:00,67.07,67.21,66.96,67.03,100100.0,44.2887,44.3812,44.2161,44.2623,100100.0
2011-12-05 10:20:00,67.03,67.17,66.93,67.09,65600.0,44.2623,44.3548,44.1963,44.3019,65600.0
2011-12-05 10:30:00,67.1,67.2,67.0,67.0,65000.0,44.3085,44.3746,44.2425,44.2425,65000.0
2011-12-05 10:40:00,67.0,67.16,66.95,67.06,95500.0,44.2425,44.3482,44.2095,44.2821,95500.0
2011-12-05 10:50:00,67.06,67.12,66.83,66.83,59500.0,44.2821,44.3217,44.1302,44.1302,59500.0
2011-12-05 11:00:00,66.83,67.15,66.8,67.15,147800.0,44.1302,44.3416,44.1104,44.3416,147800.0
2011-12-05 11:10:00,67.17,67.43,67.14,67.42,113000.0,44.3548,44.5264,44.3349,44.5198,113000.0
2011-12-05 11:20:00,67.42,67.62,67.36,67.59,151200.0,44.5198,44.6519,44.4802,44.6321,151200.0
2011-12-05 11:30:00,67.59,67.7,67.46,67.68,104600.0,44.6321,44.7047,44.5463,44.6915,104600.0
2011-12-05 11:40:00,67.7,67.89,67.65,67.87,107600.0,44.7047,44.8302,44.6717,44.817,107600.0
2011-12-05 11:50:00,67.83,67.83,67.38,67.4,66400.0,44.7906,44.7906,44.4934,44.5066,66400.0
2011-12-05 12:00:00,67.37,67.53,67.3,67.43,42300.0,44.4868,44.5925,44.4406,44.5264,42300.0
2011-12-05 12:10:00,67.43,67.58,67.43,67.58,34800.0,44.5264,44.6255,44.5264,44.6255,34800.0
2011-12-05 12:20:00,67.59,67.61,67.44,67.44,31600.0,44.6321,44.6453,44.533,44.533,31600.0
2011-12-05 12:30:00,67.45,67.58,67.4,67.4,34100.0,44.5397,44.6255,44.5066,44.5066,34100.0
2011-12-05 12:40:00,67.4,67.4,67.3,67.34,34000.0,44.5066,44.5066,44.4406,44.467,34000.0
2011-12-05 12:50:00,67.34,67.38,67.24,67.24,32600.0,44.467,44.4934,44.401,44.401,32600.0
2011-12-05 13:00:00,67.23,67.3,67.17,67.2,25900.0,44.3944,44.4406,44.3548,44.3746,25900.0
2011-12-05 13:10:00,67.2,67.2,67.06,67.11,20100.0,44.3746,44.3746,44.2821,44.3151,20100.0
2011-12-05 13:20:00,67.11,67.16,66.97,67.07,24700.0,44.3151,44.3482,44.2227,44.2887,24700.0
2011-12-05 13:30:00,67.07,67.17,67.02,67.04,32700.0,44.2887,44.3548,44.2557,44.2689,32700.0
2011-12-05 13:40:00,67.05,67.08,66.47,66.49,55400.0,44.2755,44.2953,43.8925,43.9057,55400.0
2011-12-05 13:50:00,66.46,66.63,66.34,66.5,103100.0,43.8859,43.9982,43.8067,43.9123,103100.0
2011-12-05 14:00:00,66.5,66.51,66.08,66.16,93100.0,43.9123,43.9189,43.635,43.6878,93100.0
2011-12-05 14:10:00,66.17,66.41,66.13,66.4,75100.0,43.6944,43.8529,43.668,43.8463,75100.0
2011-12-05 14:20:00,66.42,66.47,66.21,66.34,59300.0,43.8595,43.8925,43.7208,43.8067,59300.0
2011-12-05 14:30:00,66.34,66.43,66.27,66.35,54900.0,43.8067,43.8661,43.7605,43.8133,54900.0
2011-12-05 14:40:00,66.36,66.4,66.21,66.34,40200.0,43.8199,43.8463,43.7208,43.8067,40200.0
2011-12-05 14:50:00,66.33,66.47,66.28,66.43,61400.0,43.8001,43.8925,43.7671,43.8661,61400.0
2011-12-05 15:00:00,66.44,66.48,65.97,66.07,142400.0,43.8727,43.8991,43.5624,43.6284,142400.0
2011-12-05 15:10:00,66.07,66.16,65.69,65.89,80100.0,43.6284,43.6878,43.3775,43.5095,80100.0
2011-12-05 15:20:00,65.89,65.94,65.73,65.78,88200.0,43.5095,43.5425,43.4039,43.4369,88200.0
2011-12-05 15:30:00,65.79,65.95,65.72,65.89,89400.0,43.4435,43.5491,43.3973,43.5095,89400.0
2011-12-05 15:40:00,65.88,66.29,65.73,66.19,152200.0,43.5029,43.7737,43.4039,43.7076,152200.0
2011-12-05 15:50:00,66.18,66.45,66.05,66.39,343800.0,43.701,43.8793,43.6152,43.8397,343800.0
2011-12-06 09:30:00,66.42,67.03,66.42,66.6,89000.0,43.8595,44.2623,43.8595,43.9784,89000.0
2011-12-06 09:40:00,66.63,66.65,65.92,65.96,65400.0,43.9982,44.0114,43.5293,43.5558,65400.0
2011-12-06 09:50:00,65.98,66.44,65.91,66.38,77900.0,43.569,43.8727,43.5227,43.8331,77900.0
2011-12-06 10:00:00,66.37,66.56,66.35,66.4,71600.0,43.8265,43.952,43.8133,43.8463,71600.0
2011-12-06 10:10:00,66.4,66.53,66.22,66.44,61000.0,43.8463,43.9321,43.7274,43.8727,61000.0
2011-12-06 10:20:00,66.45,66.64,66.33,66.61,100200.0,43.8793,44.0048,43.8001,43.985,100200.0
2011-12-06 10:30:00,66.61,66.82,66.61,66.76,94900.0,43.985,44.1236,43.985,44.084,94900.0
2011-12-06 10:40:00,66.75,66.79,66.44,66.49,77400.0,44.0774,44.1038,43.8727,43.9057,77400.0
2011-12-06 10:50:00,66.51,66.61,66.35,66.5,53800.0,43.9189,43.985,43.8133,43.9123,53800.0
2011-12-06 11:00:00,66.49,66.58,66.42,66.45,87600.0,43.9057,43.9652,43.8595,43.8793,87600.0
2011-12-06 11:10:00,66.43,66.44,66.31,66.31,52200.0,43.8661,43.8727,43.7869,43.7869,52200.0
2011-12-06 11:20:00,66.31,66.5,66.29,66.32,46700.0,43.7869,43.9123,43.7737,43.7935,46700.0
2011-12-06 11:30:00,66.33,66.34,66.1,66.24,114900.0,43.8001,43.8067,43.6482,43.7406,114900.0
2011-12-06 11:40:00,66.22,66.31,66.11,66.18,35800.0,43.7274,43.7869,43.6548,43.701,35800.0
2011-12-06 11:50:00,66.17,66.56,66.16,66.47,50900.0,43.6944,43.952,43.6878,43.8925,50900.0
2011-12-06 12:00:00,66.47,66.52,66.34,66.41,41600.0,43.8925,43.9255,43.8067,43.8529,41600.0
2011-12-06 12:10:00,66.41,66.61,66.4,66.51,65200.0,43.8529,43.985,43.8463,43.9189,65200.0
2011-12-06 12:20:00,66.51,66.7,66.51,66.7,42800.0,43.9189,44.0444,43.9189,44.0444,42800.0
2011-12-06 12:30:00,66.69,66.87,66.64,66.79,40600.0,44.0378,44.1567,44.0048,44.1038,40600.0
2011-12-06 12:40:00,66.78,66.81,66.66,66.68,47500.0,44.0972,44.117,44.018,44.0312,47500.0
2011-12-06 12:50:00,66.69,66.78,66.64,66.7,60500.0,44.0378,44.0972,44.0048,44.0444,60500.0
2011-12-06 13:00:00,66.69,66.7,66.55,66.63,43100.0,44.0378,44.0444,43.9453,43.9982,43100.0
2011-12-06 13:10:00,66.63,66.84,66.53,66.81,47000.0,43.9982,44.1368,43.9321,44.117,47000.0
2011-12-06 13:20:00,66.84,67.11,66.83,67.1,90800.0,44.1368,44.3151,44.1302,44.3085,90800.0
2011-12-06 13:30:00,67.11,67.13,66.89,66.91,65600.0,44.3151,44.3283,44.1699,44.1831,65600.0
2011-12-06 13:40:00,66.92,66.92,66.68,66.73,55200.0,44.1897,44.1897,44.0312,44.0642,55200.0
2011-12-06 13:50:00,66.71,66.81,66.66,66.68,35100.0,44.051,44.117,44.018,44.0312,35100.0
2011-12-06 14:00:00,66.68,66.71,66.56,66.66,70400.0,44.0312,44.051,43.952,44.018,70400.0
2011-12-06 14:10:00,66.66,66.94,66.63,66.86,109200.0,44.018,44.2029,43.9982,44.1501,109200.0
2011-12-06 14:20:00,66.84,66.95,66.79,66.95,87800.0,44.1368,44.2095,44.1038,44.2095,87800.0
2011-12-06 14:30:00,66.94,67.17,66.91,67.17,59400.0,44.2029,44.3548,44.1831,44.3548,59400.0
2011-12-06 14:40:00,67.16,67.34,67.16,67.34,69500.0,44.3482,44.467,44.3482,44.467,69500.0
2011-12-06 14:50:00,67.34,67.45,67.3,67.36,84100.0,44.467,44.5397,44.4406,44.4802,84100.0
2011-12-06 15:00:00,67.37,67.43,67.31,67.33,74000.0,44.4868,44.5264,44.4472,44.4604,74000.0
2011-12-06 15:10:00,67.32,67.5,67.32,67.4,108700.0,44.4538,44.5727,44.4538,44.5066,108700.0
2011-12-06 15:20:00,67.38,67.48,67.15,67.18,119000.0,44.4934,44.5595,44.3416,44.3614,119000.0
2011-12-06 15:30:00,67.18,67.38,67.18,67.32,114900.0,44.3614,44.4934,44.3614,44.4538,114900.0
2011-12-06 15:40:00,67.32,67.36,67.08,67.14,114100.0,44.4538,44.4802,44.2953,44.3349,114100.0
2011-12-06 15:50:00,67.15,67.16,67.0,67.02,193800.0,44.3416,44.3482,44.2425,44.2557,193800.0
2011-12-07 09:30:00,66.6,66.66,65.96,66.21,78000.0,43.9784,44.018,43.5558,43.7208,78000.0
2011-12-07 09:40:00,66.21,66.3,65.94,66.08,71900.0,43.7208,43.7803,43.5425,43.635,71900.0
2011-12-07 09:50:00,66.08,66.21,65.94,66.13,98800.0,43.635,43.7208,43.5425,43.668,98800.0
2011-12-07 10:00:00,66.1,66.13,65.97,65.98,90000.0,43.6482,43.668,43.5624,43.569,90000.0
2011-12-07 10:10:00,66.0,66.18,65.88,65.96,74200.0,43.5822,43.701,43.5029,43.5558,74200.0
2011-12-07 10:20:00,65.97,66.02,65.64,65.81,65200.0,43.5624,43.5954,43.3444,43.4567,65200.0
2011-12-07 10:30:00,65.79,65.8,65.6,65.74,72700.0,43.4435,43.4501,43.318,43.4105,72700.0
2011-12-07 10:40:00,65.73,65.84,65.65,65.75,51000.0,43.4039,43.4765,43.351,43.4171,51000.0
2011-12-07 10:50:00,65.78,65.78,65.63,65.77,94500.0,43.4369,43.4369,43.3378,43.4303,94500.0
2011-12-07 11:00:00,65.75,66.02,65.72,65.89,65700.0,43.4171,43.5954,43.3973,43.5095,65700.0
2011-12-07 11:10:00,65.85,65.88,65.76,65.88,69700.0,43.4831,43.5029,43.4237,43.5029,69700.0
2011-12-07 11:20:00,65.88,66.11,65.82,66.02,67000.0,43.5029,43.6548,43.4633,43.5954,67000.0
2011-12-07 11:30:00,66.04,66.08,65.85,65.92,78700.0,43.6086,43.635,43.4831,43.5293,78700.0
2011-12-07 11:40:00,65.91,65.95,65.76,65.85,51600.0,43.5227,43.5491,43.4237,43.4831,51600.0
2011-12-07 11:50:00,65.82,66.0,65.79,66.0,56600.0,43.4633,43.5822,43.4435,43.5822,56600.0
2011-12-07 12:00:00,65.99,66.09,65.96,66.02,50200.0,43.5756,43.6416,43.5558,43.5954,50200.0
2011-12-07 12:10:00,66.01,66.49,65.96,66.06,39700.0,43.5888,43.9057,43.5558,43.6218,39700.0
2011-12-07 12:20:00,66.06,66.4,66.05,66.36,46700.0,43.6218,43.8463,43.6152,43.8199,46700.0
2011-12-07 12:30:00,66.35,66.41,66.28,66.38,55500.0,43.8133,43.8529,43.7671,43.8331,55500.0
2011-12-07 12:40:00,66.38,66.52,66.33,66.37,61400.0,43.8331,43.9255,43.8001,43.8265,61400.0
2011-12-07 12:50:00,66.36,66.47,66.33,66.35,35900.0,43.8199,43.8925,43.8001,43.8133,35900.0
2011-12-07 13:00:00,66.38,66.38,66.13,66.15,38600.0,43.8331,43.8331,43.668,43.6812,38600.0
2011-12-07 13:10:00,66.13,66.27,66.11,66.26,58300.0,43.668,43.7605,43.6548,43.7539,58300.0
2011-12-07 13:20:00,66.3,66.36,66.19,66.33,62100.0,43.7803,43.8199,43.7076,43.8001,62100.0
2011-12-07 13:30:00,66.35,66.36,66.21,66.27,72900.0,43.8133,43.8199,43.7208,43.7605,72900.0
2011-12-07 13:40:00,66.25,66.26,66.07,66.09,68100.0,43.7472,43.7539,43.6284,43.6416,68100.0
2011-12-07 13:50:00,66.09,66.15,65.97,66.14,55000.0,43.6416,43.6812,43.5624,43.6746,55000.0
2011-12-07 14:00:00,66.15,66.21,66.0,66.1,82200.0,43.6812,43.7208,43.5822,43.6482,82200.0
2011-12-07 14:10:00,66.11,66.15,66.05,66.06,63100.0,43.6548,43.6812,43.6152,43.6218,63100.0
2011-12-07 14:20:00,66.06,66.26,66.05,66.2,107800.0,43.6218,43.7539,43.6152,43.7142,107800.0
2011-12-07 14:30:00,66.2,66.21,66.02,66.15,71000.0,43.7142,43.7208,43.5954,43.6812,71000.0
2011-12-07 14:40:00,66.14,66.16,65.89,65.92,123300.0,43.6746,43.6878,43.5095,43.5293,123300.0
2011-12-07 14:50:00,65.9,66.0,65.84,65.92,67100.0,43.5161,43.5822,43.4765,43.5293,67100.0
2011-12-07 15:00:00,65.91,66.02,65.89,65.89,129500.0,43.5227,43.5954,43.5095,43.5095,129500.0
2011-12-07 15:10:00,65.89,66.17,65.79,66.13,119100.0,43.5095,43.6944,43.4435,43.668,119100.0
2011-12-07 15:20:00,66.12,66.44,66.11,66.41,97700.0,43.6614,43.8727,43.6548,43.8529,97700.0
2011-12-07 15:30:00,66.42,66.75,66.37,66.75,133900.0,43.8595,44.0774,43.8265,44.0774,133900.0
2011-12-07 15:40:00,66.77,67.12,66.75,66.9,236700.0,44.0906,44.3217,44.0774,44.1765,236700.0
2011-12-07 15:50:00,66.89,66.91,66.41,66.53,284300.0,44.1699,44.1831,43.8529,43.9321,284300.0
2011-12-08 09:30:00,65.77,66.05,65.34,65.79,137300.0,43.4303,43.6152,43.1463,43.4435,137300.0
2011-12-08 09:40:00,65.78,66.34,65.77,66.3,91500.0,43.4369,43.8067,43.4303,43.7803,91500.0
2011-12-08 09:50:00,66.28,66.28,65.71,65.71,83700.0,43.7671,43.7671,43.3907,43.3907,83700.0
2011-12-08 10:00:00,65.7,65.7,65.25,65.25,69500.0,43.3841,43.3841,43.0869,43.0869,69500.0
2011-12-08 10:10:00,65.25,65.45,65.17,65.18,43200.0,43.0869,43.219,43.0341,43.0407,43200.0
2011-12-08 10:20:00,65.18,65.32,65.09,65.15,37100.0,43.0407,43.1331,42.9813,43.0209,37100.0
2011-12-08 10:30:00,65.16,65.52,65.1,65.38,45500.0,43.0275,43.2652,42.9879,43.1728,45500.0
2011-12-08 10:40:00,65.38,65.63,65.36,65.57,73100.0,43.1728,43.3378,43.1595,43.2982,73100.0
2011-12-08 10:50:00,65.57,65.62,65.37,65.4,76400.0,43.2982,43.3312,43.1662,43.186,76400.0
2011-12-08 11:00:00,65.37,65.38,65.01,65.01,83500.0,43.1662,43.1728,42.9284,42.9284,83500.0
2011-12-08 11:10:00,65.0,65.02,64.7,64.8,73600.0,42.9218,42.935,42.7237,42.7898,73600.0
2011-12-08 11:20:00,64.8,65.05,64.63,64.65,49600.0,42.7898,42.9548,42.6775,42.6907,49600.0
2011-12-08 11:30:00,64.66,64.85,64.43,64.45,53100.0,42.6973,42.8228,42.5454,42.5586,53100.0
2011-12-08 11:40:00,64.43,64.66,64.26,64.59,39500.0,42.5454,42.6973,42.4332,42.6511,39500.0
2011-12-08 11:50:00,64.61,64.67,64.53,64.59,30900.0,42.6643,42.7039,42.6115,42.6511,30900.0
2011-12-08 12:00:00,64.59,64.65,64.39,64.62,39100.0,42.6511,42.6907,42.519,42.6709,39100.0
2011-12-08 12:10:00,64.64,64.81,64.6,64.79,48200.0,42.6841,42.7964,42.6577,42.7832,48200.0
2011-12-08 12:20:00,64.81,64.81,64.61,64.68,25400.0,42.7964,42.7964,42.6643,42.7105,25400.0
2011-12-08 12:30:00,64.65,64.71,64.51,64.56,28300.0,42.6907,42.7303,42.5983,42.6313,28300.0
2011-12-08 12:40:00,64.53,64.65,64.47,64.5,33600.0,42.6115,42.6907,42.5719,42.5917,33600.0
2011-12-08 12:50:00,64.5,64.62,64.4,64.41,41600.0,42.5917,42.6709,42.5256,42.5322,41600.0
2011-12-08 13:00:00,64.41,64.45,64.09,64.11,62400.0,42.5322,42.5586,42.3209,42.3341,62400.0
2011-12-08 13:10:00,64.11,64.13,63.96,64.12,59700.0,42.3341,42.3473,42.2351,42.3407,59700.0
2011-12-08 13:20:00,64.1,64.19,63.97,64.16,31100.0,42.3275,42.387,42.2417,42.3671,31100.0
2011-12-08 13:30:00,64.17,64.17,63.99,64.13,32000.0,42.3737,42.3737,42.2549,42.3473,32000.0
2011-12-08 13:40:00,64.13,64.24,64.09,64.14,38200.0,42.3473,42.42,42.3209,42.3539,38200.0
2011-12-08 13:50:00,64.14,64.21,64.09,64.2,28200.0,42.3539,42.4002,42.3209,42.3936,28200.0
2011-12-08 14:00:00,64.17,64.17,63.91,64.1,55400.0,42.3737,42.3737,42.2021,42.3275,55400.0
2011-12-08 14:10:00,64.12,64.34,64.08,64.25,107900.0,42.3407,42.486,42.3143,42.4266,107900.0
2011-12-08 14:20:00,64.24,64.26,64.05,64.1,74700.0,42.42,42.4332,42.2945,42.3275,74700.0
2011-12-08 14:30:00,64.1,64.13,64.01,64.1,90700.0,42.3275,42.3473,42.2681,42.3275,90700.0
2011-12-08 14:40:00,64.11,64.16,64.0,64.04,154900.0,42.3341,42.3671,42.2615,42.2879,154900.0
2011-12-08 14:50:00,64.05,64.05,63.81,64.01,123000.0,42.2945,42.2945,42.136,42.2681,123000.0
2011-12-08 15:00:00,64.03,64.08,63.89,63.9,58700.0,42.2813,42.3143,42.1889,42.1955,58700.0
2011-12-08 15:10:00,63.89,64.37,63.88,64.37,160300.0,42.1889,42.5058,42.1823,42.5058,160300.0
2011-12-08 15:20:00,64.37,64.45,64.18,64.37,90900.0,42.5058,42.5586,42.3804,42.5058,90900.0
2011-12-08 15:30:00,64.34,64.58,64.28,64.33,116900.0,42.486,42.6445,42.4464,42.4794,116900.0
2011-12-08 15:40:00,64.31,64.35,63.64,63.71,257900.0,42.4662,42.4926,42.0238,42.07,257900.0
2011-12-08 15:50:00,63.75,63.81,63.5,63.73,354100.0,42.0964,42.136,41.9313,42.0832,354100.0
2011-12-09 09:30:00,64.08,64.92,64.03,64.75,85800.0,42.3143,42.869,42.2813,42.7567,85800.0
2011-12-09 09:40:00,64.75,64.89,64.56,64.81,103400.0,42.7567,42.8492,42.6313,42.7964,103400.0
2011-12-09 09:50:00,64.82,65.34,64.79,65.25,98300.0,42.803,43.1463,42.7832,43.0869,98300.0
2011-12-09 10:00:00,65.22,65.56,65.19,65.31,86300.0,43.0671,43.2916,43.0473,43.1265,86300.0
2011-12-09 10:10:00,65.32,65.42,65.1,65.1,69400.0,43.1331,43.1992,42.9879,42.9879,69400.0
2011-12-09 10:20:00,65.1,65.14,64.85,65.05,54200.0,42.9879,43.0143,42.8228,42.9548,54200.0
2011-12-09 10:30:00,65.04,65.24,64.96,65.03,54200.0,42.9482,43.0803,42.8954,42.9416,54200.0
2011-12-09 10:40:00,64.98,65.23,64.92,65.23,38700.0,42.9086,43.0737,42.869,43.0737,38700.0
2011-12-09 10:50:00,65.24,65.37,65.07,65.36,66700.0,43.0803,43.1662,42.9681,43.1595,66700.0
2011-12-09 11:00:00,65.35,65.73,65.32,65.72,99400.0,43.1529,43.4039,43.1331,43.3973,99400.0
2011-12-09 11:10:00,65.73,65.85,65.67,65.79,97900.0,43.4039,43.4831,43.3643,43.4435,97900.0
2011-12-09 11:20:00,65.81,65.87,65.72,65.78,109200.0,43.4567,43.4963,43.3973,43.4369,109200.0
2011-12-09 11:30:00,65.77,65.84,65.67,65.7,73600.0,43.4303,43.4765,43.3643,43.3841,73600.0
2011-12-09 11:40:00,65.7,65.8,65.53,65.55,99100.0,43.3841,43.4501,43.2718,43.285,99100.0
2011-12-09 11:50:00,65.54,65.65,65.49,65.52,41600.0,43.2784,43.351,43.2454,43.2652,41600.0
2011-12-09 12:00:00,65.54,65.58,65.38,65.41,57300.0,43.2784,43.3048,43.1728,43.1926,57300.0
2011-12-09 12:10:00,65.4,65.52,65.36,65.51,25300.0,43.186,43.2652,43.1595,43.2586,25300.0
2011-12-09 12:20:00,65.49,65.54,65.38,65.41,33900.0,43.2454,43.2784,43.1728,43.1926,33900.0
2011-12-09 12:30:00,65.42,65.61,65.38,65.5,46500.0,43.1992,43.3246,43.1728,43.252,46500.0
2011-12-09 12:40:00,65.47,65.61,65.42,65.46,56100.0,43.2322,43.3246,43.1992,43.2256,56100.0
2011-12-09 12:50:00,65.47,65.5,65.36,65.39,21600.0,43.2322,43.252,43.1595,43.1794,21600.0
2011-12-09 13:00:00,65.4,65.46,65.28,65.35,35100.0,43.186,43.2256,43.1067,43.1529,35100.0
2011-12-09 13:10:00,65.36,65.47,65.32,65.47,27400.0,43.1595,43.2322,43.1331,43.2322,27400.0
2011-12-09 13:20:00,65.49,65.61,65.45,65.54,42000.0,43.2454,43.3246,43.219,43.2784,42000.0
2011-12-09 13:30:00,65.53,65.56,65.37,65.38,62300.0,43.2718,43.2916,43.1662,43.1728,62300.0
2011-12-09 13:40:00,65.37,65.52,65.37,65.51,27000.0,43.1662,43.2652,43.1662,43.2586,27000.0
2011-12-09 13:50:00,65.51,65.53,65.4,65.48,28200.0,43.2586,43.2718,43.186,43.2388,28200.0
2011-12-09 14:00:00,65.46,65.61,65.45,65.61,53400.0,43.2256,43.3246,43.219,43.3246,53400.0
2011-12-09 14:10:00,65.61,65.69,65.58,65.66,46200.0,43.3246,43.3775,43.3048,43.3577,46200.0
2011-12-09 14:20:00,65.65,65.82,65.6,65.8,43300.0,43.351,43.4633,43.318,43.4501,43300.0
2011-12-09 14:30:00,65.8,66.04,65.8,66.02,81500.0,43.4501,43.6086,43.4501,43.5954,81500.0
2011-12-09 14:40:00,66.01,66.02,65.86,65.98,68600.0,43.5888,43.5954,43.4897,43.569,68600.0
2011-12-09 14:50:00,65.98,66.02,65.82,65.82,60700.0,43.569,43.5954,43.4633,43.4633,60700.0
2011-12-09 15:00:00,65.82,65.87,65.68,65.84,128400.0,43.4633,43.4963,43.3709,43.4765,128400.0
2011-12-09 15:10:00,65.86,65.96,65.83,65.95,127900.0,43.4897,43.5558,43.4699,43.5491,127900.0
2011-12-09 15:20:00,65.94,66.36,65.94,66.36,213900.0,43.5425,43.8199,43.5425,43.8199,213900.0
2011-12-09 15:30:00,66.37,66.55,66.28,66.51,243900.0,43.8265,43.9453,43.7671,43.9189,243900.0
2011-12-09 15:40:00,66.5,66.75,66.34,66.37,267500.0,43.9123,44.0774,43.8067,43.8265,267500.0
2011-12-09 15:50:00,66.39,66.61,66.33,66.56,413300.0,43.8397,43.985,43.8001,43.952,413300.0
2011-12-12 09:30:00,65.36,65.5,64.75,65.13,103700.0,43.1595,43.252,42.7567,43.0077,103700.0
2011-12-12 09:40:00,65.13,65.13,64.92,64.97,52100.0,43.0077,43.0077,42.869,42.902,52100.0
2011-12-12 09:50:00,64.99,65.07,64.64,64.71,94500.0,42.9152,42.9681,42.6841,42.7303,94500.0
2011-12-12 10:00:00,64.7,64.77,64.54,64.65,87400.0,42.7237,42.77,42.6181,42.6907,87400.0
2011-12-12 10:10:00,64.64,64.68,64.3,64.35,85300.0,42.6841,42.7105,42.4596,42.4926,85300.0
2011-12-12 10:20:00,64.34,64.38,64.12,64.36,60200.0,42.486,42.5124,42.3407,42.4992,60200.0
2011-12-12 10:30:00,64.36,64.37,64.19,64.33,86500.0,42.4992,42.5058,42.387,42.4794,86500.0
2011-12-12 10:40:00,64.3,64.41,64.19,64.37,49900.0,42.4596,42.5322,42.387,42.5058,49900.0
2011-12-12 10:50:00,64.36,64.58,64.3,64.53,42900.0,42.4992,42.6445,42.4596,42.6115,42900.0
2011-12-12 11:00:00,64.52,64.53,64.39,64.44,31300.0,42.6049,42.6115,42.519,42.552,31300.0
2011-12-12 11:10:00,64.41,64.42,64.22,64.24,53200.0,42.5322,42.5388,42.4068,42.42,53200.0
2011-12-12 11:20:00,64.25,64.46,64.23,64.27,41100.0,42.4266,42.5652,42.4134,42.4398,41100.0
2011-12-12 11:30:00,64.26,64.29,64.21,64.25,43800.0,42.4332,42.453,42.4002,42.4266,43800.0
2011-12-12 11:40:00,64.24,64.26,63.96,63.97,35200.0,42.42,42.4332,42.2351,42.2417,35200.0
2011-12-12 11:50:00,63.98,64.01,63.72,63.87,55900.0,42.2483,42.2681,42.0766,42.1756,55900.0
2011-12-12 12:00:00,63.85,63.91,63.81,63.86,23500.0,42.1624,42.2021,42.136,42.169,23500.0
2011-12-12 12:10:00,63.83,63.97,63.81,63.89,25300.0,42.1492,42.2417,42.136,42.1889,25300.0
2011-12-12 12:20:00,63.89,63.97,63.81,63.91,38800.0,42.1889,42.2417,42.136,42.2021,38800.0
2011-12-12 12:30:00,63.9,64.02,63.82,63.97,60400.0,42.1955,42.2747,42.1426,42.2417,60400.0
2011-12-12 12:40:00,63.98,63.99,63.9,63.94,22900.0,42.2483,42.2549,42.1955,42.2219,22900.0
2011-12-12 12:50:00,63.96,64.04,63.9,63.91,23400.0,42.2351,42.2879,42.1955,42.2021,23400.0
2011-12-12 13:00:00,63.91,63.95,63.68,63.7,68100.0,42.2021,42.2285,42.0502,42.0634,68100.0
2011-12-12 13:10:00,63.7,63.7,63.52,63.53,51900.0,42.0634,42.0634,41.9445,41.9511,51900.0
2011-12-12 13:20:00,63.53,63.57,63.46,63.53,39400.0,41.9511,41.9775,41.9049,41.9511,39400.0
2011-12-12 13:30:00,63.52,63.53,63.36,63.4,49900.0,41.9445,41.9511,41.8389,41.8653,49900.0
2011-12-12 13:40:00,63.41,63.49,63.38,63.49,38400.0,41.8719,41.9247,41.8521,41.9247,38400.0
2011-12-12 13:50:00,63.5,63.56,63.44,63.48,31400.0,41.9313,41.9709,41.8917,41.9181,31400.0
2011-12-12 14:00:00,63.48,63.53,63.4,63.51,79200.0,41.9181,41.9511,41.8653,41.9379,79200.0
2011-12-12 14:10:00,63.51,63.59,63.44,63.56,50200.0,41.9379,41.9908,41.8917,41.9709,50200.0
2011-12-12 14:20:00,63.54,63.61,63.48,63.51,57400.0,41.9577,42.004,41.9181,41.9379,57400.0
2011-12-12 14:30:00,63.49,63.59,63.49,63.52,85600.0,41.9247,41.9908,41.9247,41.9445,85600.0
2011-12-12 14:40:00,63.51,63.75,63.49,63.67,94900.0,41.9379,42.0964,41.9247,42.0436,94900.0
2011-12-12 14:50:00,63.66,63.71,63.55,63.68,44200.0,42.037,42.07,41.9643,42.0502,44200.0
2011-12-12 15:00:00,63.7,63.73,63.55,63.59,58600.0,42.0634,42.0832,41.9643,41.9908,58600.0
2011-12-12 15:10:00,63.6,63.67,63.58,63.67,50100.0,41.9974,42.0436,41.9842,42.0436,50100.0
2011-12-12 15:20:00,63.66,64.24,63.6,64.12,180400.0,42.037,42.42,41.9974,42.3407,180400.0
2011-12-12 15:30:00,64.12,64.16,63.94,64.15,84400.0,42.3407,42.3671,42.2219,42.3605,84400.0
2011-12-12 15:40:00,64.15,64.4,63.98,64.06,127100.0,42.3605,42.5256,42.2483,42.3011,127100.0
2011-12-12 15:50:00,64.06,64.34,64.04,64.28,297200.0,42.3011,42.486,42.2879,42.4464,297200.0
2011-12-13 09:30:00,64.46,65.11,64.46,64.74,100500.0,42.6794,43.1098,42.6794,42.8648,100500.0
2011-12-13 09:40:00,64.84,65.97,64.8,65.87,204900.0,42.931,43.6792,42.9045,43.613,204900.0
2011-12-13 09:50:00,65.83,66.21,65.64,65.79,173000.0,43.5865,43.8381,43.4607,43.56,173000.0
2011-12-13 10:00:00,65.77,65.91,65.64,65.79,53800.0,43.5468,43.6395,43.4607,43.56,53800.0
2011-12-13 10:10:00,65.8,65.92,65.71,65.79,45900.0,43.5666,43.6461,43.5071,43.56,45900.0
2011-12-13 10:20:00,65.78,66.04,65.54,65.55,116500.0,43.5534,43.7255,43.3945,43.4011,116500.0
2011-12-13 10:30:00,65.55,65.77,65.4,65.42,101200.0,43.4011,43.5468,43.3018,43.315,101200.0
2011-12-13 10:40:00,65.4,65.51,65.04,65.11,104000.0,43.3018,43.3746,43.0634,43.1098,104000.0
2011-12-13 10:50:00,65.11,65.45,65.06,65.33,90000.0,43.1098,43.3349,43.0767,43.2555,90000.0
2011-12-13 11:00:00,65.33,65.33,64.92,65.03,176200.0,43.2555,43.2555,42.984,43.0568,176200.0
2011-12-13 11:10:00,65.04,65.14,64.98,65.11,99400.0,43.0634,43.1297,43.0237,43.1098,99400.0
2011-12-13 11:20:00,65.12,65.34,65.1,65.23,38800.0,43.1164,43.2621,43.1032,43.1892,38800.0
2011-12-13 11:30:00,65.23,65.29,65.12,65.26,40900.0,43.1892,43.229,43.1164,43.2091,40900.0
2011-12-13 11:40:00,65.28,65.28,65.09,65.19,30600.0,43.2223,43.2223,43.0965,43.1628,30600.0
2011-12-13 11:50:00,65.17,65.21,65.06,65.17,22600.0,43.1495,43.176,43.0767,43.1495,22600.0
2011-12-13 12:00:00,65.18,65.22,65.02,65.08,31300.0,43.1561,43.1826,43.0502,43.0899,31300.0
2011-12-13 12:10:00,65.06,65.17,65.0,65.03,40800.0,43.0767,43.1495,43.037,43.0568,40800.0
2011-12-13 12:20:00,65.04,65.08,64.95,64.97,29700.0,43.0634,43.0899,43.0038,43.0171,29700.0
2011-12-13 12:30:00,64.97,65.02,64.72,64.75,29800.0,43.0171,43.0502,42.8516,42.8714,29800.0
2011-12-13 12:40:00,64.76,64.93,64.73,64.93,31400.0,42.878,42.9906,42.8582,42.9906,31400.0
2011-12-13 12:50:00,64.94,65.1,64.84,65.02,35600.0,42.9972,43.1032,42.931,43.0502,35600.0
2011-12-13 13:00:00,65.01,65.02,64.79,64.86,38300.0,43.0436,43.0502,42.8979,42.9443,38300.0
2011-12-13 13:10:00,64.84,65.06,64.82,65.06,31300.0,42.931,43.0767,42.9178,43.0767,31300.0
2011-12-13 13:20:00,65.06,65.06,64.8,64.88,27000.0,43.0767,43.0767,42.9045,42.9575,27000.0
2011-12-13 13:30:00,64.86,64.96,64.79,64.84,27800.0,42.9443,43.0105,42.8979,42.931,27800.0
2011-12-13 13:40:00,64.83,64.98,64.79,64.84,27000.0,42.9244,43.0237,42.8979,42.931,27000.0
2011-12-13 13:50:00,64.83,64.98,64.8,64.95,20300.0,42.9244,43.0237,42.9045,43.0038,20300.0
2011-12-13 14:00:00,64.95,65.15,64.93,65.05,33800.0,43.0038,43.1363,42.9906,43.0701,33800.0
2011-12-13 14:10:00,65.06,65.06,64.63,64.64,63900.0,43.0767,43.0767,42.792,42.7986,63900.0
2011-12-13 14:20:00,64.61,64.73,64.4,64.68,94900.0,42.7787,42.8582,42.6397,42.8251,94900.0
2011-12-13 14:30:00,64.68,64.69,64.22,64.22,69900.0,42.8251,42.8317,42.5205,42.5205,69900.0
2011-12-13 14:40:00,64.23,64.37,63.92,64.04,131700.0,42.5271,42.6198,42.3219,42.4013,131700.0
2011-12-13 14:50:00,64.03,64.38,64.01,64.2,58000.0,42.3947,42.6264,42.3815,42.5073,58000.0
2011-12-13 15:00:00,64.2,64.48,64.16,64.37,76700.0,42.5073,42.6927,42.4808,42.6198,76700.0
2011-12-13 15:10:00,64.37,64.41,63.81,63.86,67900.0,42.6198,42.6463,42.249,42.2822,67900.0
2011-12-13 15:20:00,63.86,63.88,63.34,63.44,128200.0,42.2822,42.2954,41.9379,42.0041,128200.0
2011-12-13 15:30:00,63.45,63.46,62.83,63.11,140000.0,42.0107,42.0173,41.6002,41.7856,140000.0
2011-12-13 15:40:00,63.08,63.25,63.02,63.22,135900.0,41.7657,41.8783,41.726,41.8584,135900.0
2011-12-13 15:50:00,63.22,63.43,63.04,63.38,281900.0,41.8584,41.9974,41.7392,41.9643,281900.0
2011-12-14 09:30:00,62.43,62.69,62.0,62.53,66900.0,41.3353,41.5075,41.0506,41.4016,66900.0
2011-12-14 09:40:00,62.53,62.66,61.4,61.48,207600.0,41.4016,41.4876,40.6534,40.7063,207600.0
2011-12-14 09:50:00,61.47,61.86,61.4,61.82,101800.0,40.6997,40.9579,40.6534,40.9315,101800.0
2011-12-14 10:00:00,61.8,61.82,61.2,61.2,241600.0,40.9182,40.9315,40.5209,40.5209,241600.0
2011-12-14 10:10:00,61.2,61.21,60.85,61.02,188100.0,40.5209,40.5276,40.2892,40.4018,188100.0
2011-12-14 10:20:00,60.99,61.28,60.83,61.26,122200.0,40.3819,40.5739,40.276,40.5607,122200.0
2011-12-14 10:30:00,61.25,61.42,61.11,61.36,55000.0,40.5541,40.6666,40.4614,40.6269,55000.0
2011-12-14 10:40:00,61.35,61.52,61.22,61.35,46800.0,40.6203,40.7328,40.5342,40.6203,46800.0
2011-12-14 10:50:00,61.39,61.39,60.91,60.92,37600.0,40.6467,40.6467,40.3289,40.3356,37600.0
2011-12-14 11:00:00,60.95,61.07,60.79,60.8,57700.0,40.3554,40.4349,40.2495,40.2561,57700.0
2011-12-14 11:10:00,60.79,60.81,60.6,60.74,56600.0,40.2495,40.2627,40.1237,40.2164,56600.0
2011-12-14 11:20:00,60.74,60.77,60.57,60.77,63500.0,40.2164,40.2362,40.1038,40.2362,63500.0
2011-12-14 11:30:00,60.76,60.78,60.67,60.7,98700.0,40.2296,40.2429,40.17,40.1899,98700.0
2011-12-14 11:40:00,60.68,61.09,60.68,61.08,105900.0,40.1767,40.4481,40.1767,40.4415,105900.0
2011-12-14 11:50:00,61.07,61.16,60.93,61.03,64900.0,40.4349,40.4945,40.3422,40.4084,64900.0
2011-12-14 12:00:00,61.02,61.13,60.97,61.13,42900.0,40.4018,40.4746,40.3687,40.4746,42900.0
2011-12-14 12:10:00,61.14,61.41,61.14,61.34,51700.0,40.4812,40.66,40.4812,40.6136,51700.0
2011-12-14 12:20:00,61.34,61.35,61.1,61.21,33600.0,40.6136,40.6203,40.4547,40.5276,33600.0
2011-12-14 12:30:00,61.23,61.45,61.23,61.28,38900.0,40.5408,40.6865,40.5408,40.5739,38900.0
2011-12-14 12:40:00,61.27,61.6,61.27,61.58,43400.0,40.5673,40.7858,40.5673,40.7725,43400.0
2011-12-14 12:50:00,61.56,61.57,61.34,61.51,35300.0,40.7593,40.7659,40.6136,40.7262,35300.0
2011-12-14 13:00:00,61.52,61.68,61.38,61.59,48200.0,40.7328,40.8388,40.6401,40.7792,48200.0
2011-12-14 13:10:00,61.58,61.97,61.53,61.94,53500.0,40.7725,41.0308,40.7394,41.0109,53500.0
2011-12-14 13:20:00,61.96,62.07,61.84,61.9,42900.0,41.0241,41.097,40.9447,40.9844,42900.0
2011-12-14 13:30:00,61.88,61.92,61.65,61.84,59800.0,40.9712,40.9977,40.8189,40.9447,59800.0
2011-12-14 13:40:00,61.85,61.85,61.67,61.67,61700.0,40.9513,40.9513,40.8321,40.8321,61700.0
2011-12-14 13:50:00,61.62,61.63,61.12,61.17,124100.0,40.799,40.8057,40.468,40.5011,124100.0
2011-12-14 14:00:00,61.17,61.2,60.96,60.98,77800.0,40.5011,40.5209,40.362,40.3753,77800.0
2011-12-14 14:10:00,60.96,61.27,60.91,61.16,97600.0,40.362,40.5673,40.3289,40.4945,97600.0
2011-12-14 14:20:00,61.18,61.53,61.12,61.44,85200.0,40.5077,40.7394,40.468,40.6799,85200.0
2011-12-14 14:30:00,61.42,61.43,61.02,61.05,56200.0,40.6666,40.6732,40.4018,40.4216,56200.0
2011-12-14 14:40:00,61.07,61.31,61.06,61.23,78600.0,40.4349,40.5938,40.4283,40.5408,78600.0
2011-12-14 14:50:00,61.24,61.24,60.84,60.94,74700.0,40.5474,40.5474,40.2826,40.3488,74700.0
2011-12-14 15:00:00,60.94,61.13,60.9,60.95,72400.0,40.3488,40.4746,40.3223,40.3554,72400.0
2011-12-14 15:10:00,60.96,61.3,60.96,61.19,83000.0,40.362,40.5872,40.362,40.5143,83000.0
2011-12-14 15:20:00,61.17,61.26,60.97,61.26,108500.0,40.5011,40.5607,40.3687,40.5607,108500.0
2011-12-14 15:30:00,61.26,61.35,61.09,61.1,146600.0,40.5607,40.6203,40.4481,40.4547,146600.0
2011-12-14 15:40:00,61.11,61.36,61.07,61.32,175600.0,40.4614,40.6269,40.4349,40.6004,175600.0
2011-12-14 15:50:00,61.32,61.33,61.02,61.07,347200.0,40.6004,40.607,40.4018,40.4349,347200.0
2011-12-15 09:30:00,62.31,62.58,62.06,62.22,164900.0,41.2559,41.4347,41.0904,41.1963,164900.0
2011-12-15 09:40:00,62.16,62.41,62.12,62.2,107800.0,41.1566,41.3221,41.1301,41.1831,107800.0
2011-12-15 09:50:00,62.2,62.4,62.03,62.1,105200.0,41.1831,41.3155,41.0705,41.1168,105200.0
2011-12-15 10:00:00,62.11,62.31,61.48,61.51,92800.0,41.1235,41.2559,40.7063,40.7262,92800.0
2011-12-15 10:10:00,61.51,61.59,61.33,61.59,118400.0,40.7262,40.7792,40.607,40.7792,118400.0
2011-12-15 10:20:00,61.58,61.89,61.58,61.64,119400.0,40.7725,40.9778,40.7725,40.8123,119400.0
2011-12-15 10:30:00,61.65,61.72,61.12,61.13,177900.0,40.8189,40.8652,40.468,40.4746,177900.0
2011-12-15 10:40:00,61.13,61.13,60.78,61.05,114000.0,40.4746,40.4746,40.2429,40.4216,114000.0
2011-12-15 10:50:00,61.05,61.29,60.84,61.25,131900.0,40.4216,40.5805,40.2826,40.5541,131900.0
2011-12-15 11:00:00,61.26,61.54,61.22,61.23,69700.0,40.5607,40.7461,40.5342,40.5408,69700.0
2011-12-15 11:10:00,61.22,61.42,61.17,61.33,46800.0,40.5342,40.6666,40.5011,40.607,46800.0
2011-12-15 11:20:00,61.34,61.44,61.22,61.39,78200.0,40.6136,40.6799,40.5342,40.6467,78200.0
2011-12-15 11:30:00,61.38,61.46,61.33,61.34,54600.0,40.6401,40.6931,40.607,40.6136,54600.0
2011-12-15 11:40:00,61.34,61.46,61.32,61.35,56100.0,40.6136,40.6931,40.6004,40.6203,56100.0
2011-12-15 11:50:00,61.35,61.47,61.32,61.43,87600.0,40.6203,40.6997,40.6004,40.6732,87600.0
2011-12-15 12:00:00,61.44,61.51,61.43,61.48,48200.0,40.6799,40.7262,40.6732,40.7063,48200.0
2011-12-15 12:10:00,61.48,61.61,61.44,61.59,41700.0,40.7063,40.7924,40.6799,40.7792,41700.0
2011-12-15 12:20:00,61.6,61.71,61.59,61.67,65700.0,40.7858,40.8586,40.7792,40.8321,65700.0
2011-12-15 12:30:00,61.69,61.73,61.28,61.31,109600.0,40.8454,40.8719,40.5739,40.5938,109600.0
2011-12-15 12:40:00,61.32,61.4,61.14,61.21,72300.0,40.6004,40.6534,40.4812,40.5276,72300.0
2011-12-15 12:50:00,61.22,61.24,61.05,61.13,93900.0,40.5342,40.5474,40.4216,40.4746,93900.0
2011-12-15 13:00:00,61.14,61.24,61.08,61.18,76800.0,40.4812,40.5474,40.4415,40.5077,76800.0
2011-12-15 13:10:00,61.2,61.21,61.05,61.16,50500.0,40.5209,40.5276,40.4216,40.4945,50500.0
2011-12-15 13:20:00,61.17,61.22,61.04,61.05,71400.0,40.5011,40.5342,40.415,40.4216,71400.0
2011-12-15 13:30:00,61.07,61.11,60.92,61.05,89600.0,40.4349,40.4614,40.3356,40.4216,89600.0
2011-12-15 13:40:00,61.05,61.23,60.96,61.01,44600.0,40.4216,40.5408,40.362,40.3951,44600.0
2011-12-15 13:50:00,61.02,61.02,60.76,60.76,67500.0,40.4018,40.4018,40.2296,40.2296,67500.0
2011-12-15 14:00:00,60.77,60.88,60.77,60.8,71200.0,40.2362,40.3091,40.2362,40.2561,71200.0
2011-12-15 14:10:00,60.82,60.93,60.75,60.76,60400.0,40.2693,40.3422,40.223,40.2296,60400.0
2011-12-15 14:20:00,60.76,60.8,60.6,60.62,77700.0,40.2296,40.2561,40.1237,40.1369,77700.0
2011-12-15 14:30:00,60.61,60.65,60.47,60.64,79100.0,40.1303,40.1568,40.0376,40.1502,79100.0
2011-12-15 14:40:00,60.63,60.63,60.34,60.38,143100.0,40.1435,40.1435,39.9515,39.978,143100.0
2011-12-15 14:50:00,60.4,60.45,60.29,60.41,84800.0,39.9913,40.0244,39.9184,39.9979,84800.0
2011-12-15 15:00:00,60.41,60.5,60.39,60.47,128100.0,39.9979,40.0575,39.9846,40.0376,128100.0
2011-12-15 15:10:00,60.47,60.5,60.25,60.42,134400.0,40.0376,40.0575,39.8919,40.0045,134400.0
2011-12-15 15:20:00,60.46,60.5,60.3,60.35,132700.0,40.031,40.0575,39.9251,39.9582,132700.0
2011-12-15 15:30:00,60.36,60.48,60.29,60.42,134500.0,39.9648,40.0442,39.9184,40.0045,134500.0
2011-12-15 15:40:00,60.43,60.5,60.32,60.39,197400.0,40.0111,40.0575,39.9383,39.9846,197400.0
2011-12-15 15:50:00,60.4,60.45,60.25,60.43,392900.0,39.9913,40.0244,39.8919,40.0111,392900.0
2011-12-16 09:30:00,61.04,61.24,60.79,60.98,446800.0,40.415,40.5474,40.2495,40.3753,446800.0
2011-12-16 09:40:00,60.94,60.98,60.59,60.68,51600.0,40.3488,40.3753,40.1171,40.1767,51600.0
2011-12-16 09:50:00,60.67,61.07,60.65,60.97,76200.0,40.17,40.4349,40.1568,40.3687,76200.0
2011-12-16 10:00:00,60.97,61.46,60.89,61.44,58000.0,40.3687,40.6931,40.3157,40.6799,58000.0
2011-12-16 10:10:00,61.42,61.45,61.12,61.28,102800.0,40.6666,40.6865,40.468,40.5739,102800.0
2011-12-16 10:20:00,61.29,61.31,61.16,61.16,44800.0,40.5805,40.5938,40.4945,40.4945,44800.0
2011-12-16 10:30:00,61.17,61.22,61.05,61.07,98400.0,40.5011,40.5342,40.4216,40.4349,98400.0
2011-12-16 10:40:00,61.1,61.15,61.02,61.1,58800.0,40.4547,40.4878,40.4018,40.4547,58800.0
2011-12-16 10:50:00,61.09,61.12,60.94,61.0,41200.0,40.4481,40.468,40.3488,40.3885,41200.0
2011-12-16 11:00:00,61.01,61.07,60.77,60.86,60900.0,40.3951,40.4349,40.2362,40.2958,60900.0
2011-12-16 11:10:00,60.87,60.96,60.81,60.91,40800.0,40.3025,40.362,40.2627,40.3289,40800.0
2011-12-16 11:20:00,60.93,60.94,60.77,60.8,50900.0,40.3422,40.3488,40.2362,40.2561,50900.0
2011-12-16 11:30:00,60.81,60.87,60.54,60.54,49200.0,40.2627,40.3025,40.084,40.084,49200.0
2011-12-16 11:40:00,60.54,60.59,60.42,60.42,42400.0,40.084,40.1171,40.0045,40.0045,42400.0
2011-12-16 11:50:00,60.41,60.54,60.41,60.45,44300.0,39.9979,40.084,39.9979,40.0244,44300.0
2011-12-16 12:00:00,60.45,60.46,60.34,60.41,46000.0,40.0244,40.031,39.9515,39.9979,46000.0
2011-12-16 12:10:00,60.42,60.44,60.34,60.36,30500.0,40.0045,40.0177,39.9515,39.9648,30500.0
2011-12-16 12:20:00,60.36,60.38,60.26,60.28,48400.0,39.9648,39.978,39.8986,39.9118,48400.0
2011-12-16 12:30:00,60.26,60.28,60.01,60.15,74000.0,39.8986,39.9118,39.733,39.8257,74000.0
2011-12-16 12:40:00,60.12,60.23,59.98,60.09,66100.0,39.8059,39.8787,39.7132,39.786,66100.0
2011-12-16 12:50:00,60.08,60.32,60.01,60.2,82200.0,39.7794,39.9383,39.733,39.8588,82200.0
2011-12-16 13:00:00,60.19,60.34,60.16,60.24,42400.0,39.8522,39.9515,39.8324,39.8853,42400.0
2011-12-16 13:10:00,60.24,60.35,60.23,60.31,39100.0,39.8853,39.9582,39.8787,39.9317,39100.0
2011-12-16 13:20:00,60.33,60.48,60.28,60.36,24900.0,39.9449,40.0442,39.9118,39.9648,24900.0
2011-12-16 13:30:00,60.36,60.42,60.19,60.19,39500.0,39.9648,40.0045,39.8522,39.8522,39500.0
2011-12-16 13:40:00,60.19,60.39,60.06,60.39,39400.0,39.8522,39.9846,39.7661,39.9846,39400.0
2011-12-16 13:50:00,60.39,60.41,60.05,60.14,59200.0,39.9846,39.9979,39.7595,39.8191,59200.0
2011-12-16 14:00:00,60.15,60.28,60.09,60.23,49800.0,39.8257,39.9118,39.786,39.8787,49800.0
2011-12-16 14:10:00,60.25,60.33,60.16,60.25,40300.0,39.8919,39.9449,39.8324,39.8919,40300.0
2011-12-16 14:20:00,60.24,60.27,60.15,60.17,39400.0,39.8853,39.9052,39.8257,39.839,39400.0
2011-12-16 14:30:00,60.16,60.39,60.14,60.35,46300.0,39.8324,39.9846,39.8191,39.9582,46300.0
2011-12-16 14:40:00,60.35,60.55,60.33,60.5,63900.0,39.9582,40.0906,39.9449,40.0575,63900.0
2011-12-16 14:50:00,60.5,60.54,60.39,60.41,54800.0,40.0575,40.084,39.9846,39.9979,54800.0
2011-12-16 15:00:00,60.41,60.44,60.29,60.32,71200.0,39.9979,40.0177,39.9184,39.9383,71200.0
2011-12-16 15:10:00,60.32,60.5,60.32,60.38,71700.0,39.9383,40.0575,39.9383,39.978,71700.0
2011-12-16 15:20:00,60.37,60.46,60.26,60.36,68900.0,39.9714,40.031,39.8986,39.9648,68900.0
2011-12-16 15:30:00,60.35,60.48,60.32,60.36,104200.0,39.9582,40.0442,39.9383,39.9648,104200.0
2011-12-16 15:40:00,60.38,60.5,60.3,60.48,172700.0,39.978,40.0575,39.9251,40.0442,172700.0
2011-12-16 15:50:00,60.47,60.51,60.31,60.46,388600.0,40.0376,40.0641,39.9317,40.031,388600.0
2011-12-19 09:30:00,60.64,60.64,59.9,59.93,72700.0,40.1502,40.1502,39.6602,39.6801,72700.0
2011-12-19 09:40:00,59.92,59.95,59.66,59.87,211500.0,39.6735,39.6933,39.5013,39.6403,211500.0
2011-12-19 09:50:00,59.91,60.06,59.76,60.04,115100.0,39.6668,39.7661,39.5675,39.7529,115100.0
2011-12-19 10:00:00,60.05,60.25,59.93,60.04,121600.0,39.7595,39.8919,39.6801,39.7529,121600.0
2011-12-19 10:10:00,60.04,60.28,59.95,60.09,121900.0,39.7529,39.9118,39.6933,39.786,121900.0
2011-12-19 10:20:00,60.11,60.34,60.1,60.29,80000.0,39.7993,39.9515,39.7926,39.9184,80000.0
2011-12-19 10:30:00,60.29,60.84,60.29,60.76,78200.0,39.9184,40.2826,39.9184,40.2296,78200.0
2011-12-19 10:40:00,60.75,60.79,60.5,60.59,142900.0,40.223,40.2495,40.0575,40.1171,142900.0
2011-12-19 10:50:00,60.59,60.7,60.51,60.56,146800.0,40.1171,40.1899,40.0641,40.0972,146800.0
2011-12-19 11:00:00,60.55,60.56,60.2,60.28,166000.0,40.0906,40.0972,39.8588,39.9118,166000.0
2011-12-19 11:10:00,60.27,60.45,60.16,60.21,91700.0,39.9052,40.0244,39.8324,39.8655,91700.0
2011-12-19 11:20:00,60.2,60.25,60.1,60.23,76100.0,39.8588,39.8919,39.7926,39.8787,76100.0
2011-12-19 11:30:00,60.24,60.26,59.9,59.91,65600.0,39.8853,39.8986,39.6602,39.6668,65600.0
2011-12-19 11:40:00,59.91,60.0,59.73,59.91,64400.0,39.6668,39.7264,39.5477,39.6668,64400.0
2011-12-19 11:50:00,59.92,60.01,59.77,59.77,36800.0,39.6735,39.733,39.5741,39.5741,36800.0
2011-12-19 12:00:00,59.77,59.85,59.69,59.79,40700.0,39.5741,39.6271,39.5212,39.5874,40700.0
2011-12-19 12:10:00,59.79,59.8,59.56,59.56,36000.0,39.5874,39.594,39.4351,39.4351,36000.0
2011-12-19 12:20:00,59.56,59.68,59.49,59.64,53300.0,39.4351,39.5145,39.3887,39.4881,53300.0
2011-12-19 12:30:00,59.64,59.68,59.53,59.55,42300.0,39.4881,39.5145,39.4152,39.4285,42300.0
2011-12-19 12:40:00,59.56,59.7,59.55,59.65,33100.0,39.4351,39.5278,39.4285,39.4947,33100.0
2011-12-19 12:50:00,59.66,59.77,59.58,59.77,26400.0,39.5013,39.5741,39.4483,39.5741,26400.0
2011-12-19 13:00:00,59.76,59.82,59.67,59.71,25800.0,39.5675,39.6072,39.5079,39.5344,25800.0
2011-12-19 13:10:00,59.72,59.74,59.53,59.53,24300.0,39.541,39.5543,39.4152,39.4152,24300.0
2011-12-19 13:20:00,59.55,59.62,59.51,59.55,36700.0,39.4285,39.4748,39.402,39.4285,36700.0
2011-12-19 13:30:00,59.59,59.67,59.53,59.59,28900.0,39.455,39.5079,39.4152,39.455,28900.0
2011-12-19 13:40:00,59.59,59.72,59.51,59.71,33700.0,39.455,39.541,39.402,39.5344,33700.0
2011-12-19 13:50:00,59.7,59.86,59.7,59.7,73400.0,39.5278,39.6337,39.5278,39.5278,73400.0
2011-12-19 14:00:00,59.71,59.73,59.59,59.69,31400.0,39.5344,39.5477,39.455,39.5212,31400.0
2011-12-19 14:10:00,59.69,59.69,59.49,59.5,45400.0,39.5212,39.5212,39.3887,39.3954,45400.0
2011-12-19 14:20:00,59.5,59.56,59.4,59.46,48500.0,39.3954,39.4351,39.3292,39.3689,48500.0
2011-12-19 14:30:00,59.45,59.55,59.36,59.52,45200.0,39.3623,39.4285,39.3027,39.4086,45200.0
2011-12-19 14:40:00,59.53,59.62,59.44,59.45,56000.0,39.4152,39.4748,39.3556,39.3623,56000.0
2011-12-19 14:50:00,59.43,59.6,59.41,59.59,46100.0,39.349,39.4616,39.3358,39.455,46100.0
2011-12-19 15:00:00,59.59,59.61,59.19,59.23,87100.0,39.455,39.4682,39.1901,39.2166,87100.0
2011-12-19 15:10:00,59.24,59.4,59.17,59.4,81700.0,39.2232,39.3292,39.1769,39.3292,81700.0
2011-12-19 15:20:00,59.4,59.41,59.02,59.04,108200.0,39.3292,39.3358,39.0776,39.0908,108200.0
2011-12-19 15:30:00,59.06,59.17,59.0,59.1,173700.0,39.104,39.1769,39.0643,39.1305,173700.0
2011-12-19 15:40:00,59.1,59.14,58.95,58.99,239400.0,39.1305,39.157,39.0312,39.0577,239400.0
2011-12-19 15:50:00,59.0,59.09,58.85,59.05,310000.0,39.0643,39.1239,38.965,39.0974,310000.0
2011-12-20 09:30:00,60.3,61.06,60.3,60.97,148500.0,39.9251,40.4283,39.9251,40.3687,148500.0
2011-12-20 09:40:00,61.0,61.37,60.93,60.95,75200.0,40.3885,40.6335,40.3422,40.3554,75200.0
2011-12-20 09:50:00,60.96,61.14,60.89,61.13,75700.0,40.362,40.4812,40.3157,40.4746,75700.0
2011-12-20 10:00:00,61.13,61.36,60.93,61.13,50900.0,40.4746,40.6269,40.3422,40.4746,50900.0
2011-12-20 10:10:00,61.1,61.37,61.05,61.34,65700.0,40.4547,40.6335,40.4216,40.6136,65700.0
2011-12-20 10:20:00,61.32,61.58,61.27,61.54,58300.0,40.6004,40.7725,40.5673,40.7461,58300.0
2011-12-20 10:30:00,61.54,61.64,61.44,61.45,45200.0,40.7461,40.8123,40.6799,40.6865,45200.0
2011-12-20 10:40:00,61.45,61.6,61.45,61.48,32600.0,40.6865,40.7858,40.6865,40.7063,32600.0
2011-12-20 10:50:00,61.48,61.53,61.29,61.32,52500.0,40.7063,40.7394,40.5805,40.6004,52500.0
2011-12-20 11:00:00,61.35,61.62,61.32,61.48,118100.0,40.6203,40.799,40.6004,40.7063,118100.0
2011-12-20 11:10:00,61.49,61.57,61.44,61.54,29000.0,40.713,40.7659,40.6799,40.7461,29000.0
2011-12-20 11:20:00,61.56,61.6,61.41,61.47,43000.0,40.7593,40.7858,40.66,40.6997,43000.0
2011-12-20 11:30:00,61.49,61.58,61.3,61.42,81200.0,40.713,40.7725,40.5872,40.6666,81200.0
2011-12-20 11:40:00,61.41,61.52,61.33,61.51,44400.0,40.66,40.7328,40.607,40.7262,44400.0
2011-12-20 11:50:00,61.51,61.63,61.39,61.46,37600.0,40.7262,40.8057,40.6467,40.6931,37600.0
2011-12-20 12:00:00,61.45,61.45,61.25,61.38,36800.0,40.6865,40.6865,40.5541,40.6401,36800.0
2011-12-20 12:10:00,61.37,61.41,61.28,61.33,43500.0,40.6335,40.66,40.5739,40.607,43500.0
2011-12-20 12:20:00,61.33,61.42,61.3,61.35,32200.0,40.607,40.6666,40.5872,40.6203,32200.0
2011-12-20 12:30:00,61.35,61.35,61.27,61.34,21200.0,40.6203,40.6203,40.5673,40.6136,21200.0
2011-12-20 12:40:00,61.35,61.38,61.26,61.29,36200.0,40.6203,40.6401,40.5607,40.5805,36200.0
2011-12-20 12:50:00,61.27,61.4,61.24,61.3,40100.0,40.5673,40.6534,40.5474,40.5872,40100.0
2011-12-20 13:00:00,61.31,61.42,61.26,61.35,75900.0,40.5938,40.6666,40.5607,40.6203,75900.0
2011-12-20 13:10:00,61.36,61.39,61.24,61.28,31200.0,40.6269,40.6467,40.5474,40.5739,31200.0
2011-12-20 13:20:00,61.27,61.36,61.27,61.27,34700.0,40.5673,40.6269,40.5673,40.5673,34700.0
2011-12-20 13:30:00,61.28,61.3,61.23,61.27,38200.0,40.5739,40.5872,40.5408,40.5673,38200.0
2011-12-20 13:40:00,61.25,61.35,61.25,61.33,27000.0,40.5541,40.6203,40.5541,40.607,27000.0
2011-12-20 13:50:00,61.33,61.34,61.28,61.31,31500.0,40.607,40.6136,40.5739,40.5938,31500.0
2011-12-20 14:00:00,61.32,61.34,61.14,61.21,87000.0,40.6004,40.6136,40.4812,40.5276,87000.0
2011-12-20 14:10:00,61.21,61.31,61.11,61.26,36000.0,40.5276,40.5938,40.4614,40.5607,36000.0
2011-12-20 14:20:00,61.26,61.34,61.23,61.27,31500.0,40.5607,40.6136,40.5408,40.5673,31500.0
2011-12-20 14:30:00,61.29,61.34,61.27,61.27,65600.0,40.5805,40.6136,40.5673,40.5673,65600.0
2011-12-20 14:40:00,61.27,61.35,61.17,61.27,118700.0,40.5673,40.6203,40.5011,40.5673,118700.0
2011-12-20 14:50:00,61.29,61.32,61.22,61.25,66500.0,40.5805,40.6004,40.5342,40.5541,66500.0
2011-12-20 15:00:00,61.25,61.4,61.24,61.36,65700.0,40.5541,40.6534,40.5474,40.6269,65700.0
2011-12-20 15:10:00,61.35,61.47,61.3,61.37,43900.0,40.6203,40.6997,40.5872,40.6335,43900.0
2011-12-20 15:20:00,61.36,61.47,61.31,61.41,125100.0,40.6269,40.6997,40.5938,40.66,125100.0
2011-12-20 15:30:00,61.4,61.45,61.28,61.42,166100.0,40.6534,40.6865,40.5739,40.6666,166100.0
2011-12-20 15:40:00,61.39,61.47,61.28,61.35,141000.0,40.6467,40.6997,40.5739,40.6203,141000.0
2011-12-20 15:50:00,61.34,61.36,61.2,61.22,305300.0,40.6136,40.6269,40.5209,40.5342,305300.0
2011-12-21 09:30:00,61.18,61.65,60.88,60.99,59600.0,40.5077,40.8189,40.3091,40.3819,59600.0
2011-12-21 09:40:00,61.02,61.1,60.62,60.95,64500.0,40.4018,40.4547,40.1369,40.3554,64500.0
2011-12-21 09:50:00,60.94,61.02,60.63,60.8,27500.0,40.3488,40.4018,40.1435,40.2561,27500.0
2011-12-21 10:00:00,60.77,61.03,60.66,60.95,47000.0,40.2362,40.4084,40.1634,40.3554,47000.0
2011-12-21 10:10:00,60.97,61.35,60.96,61.17,36600.0,40.3687,40.6203,40.362,40.5011,36600.0
2011-12-21 10:20:00,61.17,61.34,60.94,61.02,81300.0,40.5011,40.6136,40.3488,40.4018,81300.0
2011-12-21 10:30:00,61.02,61.56,61.01,61.36,133600.0,40.4018,40.7593,40.3951,40.6269,133600.0
2011-12-21 10:40:00,61.35,61.47,61.06,61.4,89900.0,40.6203,40.6997,40.4283,40.6534,89900.0
2011-12-21 10:50:00,61.39,61.39,61.18,61.31,45300.0,40.6467,40.6467,40.5077,40.5938,45300.0
2011-12-21 11:00:00,61.33,61.35,61.01,61.14,67900.0,40.607,40.6203,40.3951,40.4812,67900.0
2011-12-21 11:10:00,61.14,61.32,61.07,61.31,58800.0,40.4812,40.6004,40.4349,40.5938,58800.0
2011-12-21 11:20:00,61.31,61.36,61.22,61.33,51000.0,40.5938,40.6269,40.5342,40.607,51000.0
2011-12-21 11:30:00,61.35,61.4,61.31,61.33,51200.0,40.6203,40.6534,40.5938,40.607,51200.0
2011-12-21 11:40:00,61.34,61.41,61.22,61.37,41500.0,40.6136,40.66,40.5342,40.6335,41500.0
2011-12-21 11:50:00,61.38,61.4,61.22,61.37,29500.0,40.6401,40.6534,40.5342,40.6335,29500.0
2011-12-21 12:00:00,61.4,61.43,61.13,61.21,51600.0,40.6534,40.6732,40.4746,40.5276,51600.0
2011-12-21 12:10:00,61.21,61.27,61.1,61.22,56900.0,40.5276,40.5673,40.4547,40.5342,56900.0
2011-12-21 12:20:00,61.23,61.25,60.95,61.09,33700.0,40.5408,40.5541,40.3554,40.4481,33700.0
2011-12-21 12:30:00,61.1,61.35,61.0,61.3,47200.0,40.4547,40.6203,40.3885,40.5872,47200.0
2011-12-21 12:40:00,61.29,61.45,61.29,61.41,107300.0,40.5805,40.6865,40.5805,40.66,107300.0
2011-12-21 12:50:00,61.39,61.62,61.3,61.6,75500.0,40.6467,40.799,40.5872,40.7858,75500.0
2011-12-21 13:00:00,61.6,61.65,61.55,61.62,103200.0,40.7858,40.8189,40.7527,40.799,103200.0
2011-12-21 13:10:00,61.62,61.63,61.4,61.56,44700.0,40.799,40.8057,40.6534,40.7593,44700.0
2011-12-21 13:20:00,61.54,61.68,61.48,61.58,55800.0,40.7461,40.8388,40.7063,40.7725,55800.0
2011-12-21 13:30:00,61.58,61.76,61.53,61.76,47000.0,40.7725,40.8917,40.7394,40.8917,47000.0
2011-12-21 13:40:00,61.76,61.84,61.59,61.81,83900.0,40.8917,40.9447,40.7792,40.9248,83900.0
2011-12-21 13:50:00,61.79,62.15,61.77,62.05,94400.0,40.9116,41.15,40.8983,41.0837,94400.0
2011-12-21 14:00:00,62.03,62.16,61.95,62.13,81200.0,41.0705,41.1566,41.0175,41.1367,81200.0
2011-12-21 14:10:00,62.14,62.16,61.97,62.06,76000.0,41.1433,41.1566,41.0308,41.0904,76000.0
2011-12-21 14:20:00,62.06,62.11,61.99,62.08,40800.0,41.0904,41.1235,41.044,41.1036,40800.0
2011-12-21 14:30:00,62.05,62.12,61.85,62.04,51700.0,41.0837,41.1301,40.9513,41.0771,51700.0
2011-12-21 14:40:00,62.04,62.19,62.02,62.12,47800.0,41.0771,41.1764,41.0639,41.1301,47800.0
2011-12-21 14:50:00,62.12,62.15,62.04,62.06,54100.0,41.1301,41.15,41.0771,41.0904,54100.0
2011-12-21 15:00:00,62.05,62.19,61.97,62.19,66400.0,41.0837,41.1764,41.0308,41.1764,66400.0
2011-12-21 15:10:00,62.19,62.44,62.17,62.37,68600.0,41.1764,41.342,41.1632,41.2956,68600.0
2011-12-21 15:20:00,62.36,62.42,62.25,62.34,103600.0,41.289,41.3287,41.2162,41.2758,103600.0
2011-12-21 15:30:00,62.35,62.62,62.35,62.51,101600.0,41.2824,41.4611,41.2824,41.3883,101600.0
2011-12-21 15:40:00,62.51,62.54,62.26,62.32,99200.0,41.3883,41.4082,41.2228,41.2625,99200.0
2011-12-21 15:50:00,62.32,62.46,62.16,62.43,164800.0,41.2625,41.3552,41.1566,41.3353,164800.0
2011-12-22 09:30:00,62.69,62.89,62.51,62.7,89200.0,41.5075,41.6399,41.3883,41.5141,89200.0
2011-12-22 09:40:00,62.71,62.9,62.46,62.7,55200.0,41.5207,41.6465,41.3552,41.5141,55200.0
2011-12-22 09:50:00,62.72,63.11,62.7,62.93,79500.0,41.5274,41.7856,41.5141,41.6664,79500.0
2011-12-22 10:00:00,62.93,63.07,62.89,62.91,64600.0,41.6664,41.7591,41.6399,41.6532,64600.0
2011-12-22 10:10:00,62.92,63.27,62.92,63.15,97500.0,41.6598,41.8915,41.6598,41.8121,97500.0
2011-12-22 10:20:00,63.15,63.33,63.14,63.28,63400.0,41.8121,41.9312,41.8054,41.8981,63400.0
2011-12-22 10:30:00,63.3,63.35,63.17,63.26,96800.0,41.9114,41.9445,41.8253,41.8849,96800.0
2011-12-22 10:40:00,63.27,63.33,63.0,63.05,58400.0,41.8915,41.9312,41.7127,41.7458,58400.0
2011-12-22 10:50:00,63.05,63.42,63.04,63.25,65300.0,41.7458,41.9908,41.7392,41.8783,65300.0
2011-12-22 11:00:00,63.24,63.37,63.01,63.04,49700.0,41.8716,41.9577,41.7194,41.7392,49700.0
2011-12-22 11:10:00,63.03,63.19,62.97,63.09,42800.0,41.7326,41.8385,41.6929,41.7723,42800.0
2011-12-22 11:20:00,63.07,63.16,62.99,63.11,54100.0,41.7591,41.8187,41.7061,41.7856,54100.0
2011-12-22 11:30:00,63.1,63.11,62.92,63.08,112700.0,41.779,41.7856,41.6598,41.7657,112700.0
2011-12-22 11:40:00,63.07,63.11,62.92,62.99,32800.0,41.7591,41.7856,41.6598,41.7061,32800.0
2011-12-22 11:50:00,62.97,63.02,62.89,63.02,50800.0,41.6929,41.726,41.6399,41.726,50800.0
2011-12-22 12:00:00,63.03,63.07,62.95,63.0,86600.0,41.7326,41.7591,41.6796,41.7127,86600.0
2011-12-22 12:10:00,63.0,63.08,62.97,63.04,33700.0,41.7127,41.7657,41.6929,41.7392,33700.0
2011-12-22 12:20:00,63.03,63.23,63.03,63.21,37000.0,41.7326,41.865,41.7326,41.8518,37000.0
2011-12-22 12:30:00,63.21,63.23,63.08,63.09,69800.0,41.8518,41.865,41.7657,41.7723,69800.0
2011-12-22 12:40:00,63.08,63.1,62.9,62.92,98800.0,41.7657,41.779,41.6465,41.6598,98800.0
2011-12-22 12:50:00,62.93,62.96,62.86,62.94,48600.0,41.6664,41.6863,41.62,41.673,48600.0
2011-12-22 13:00:00,62.94,63.0,62.93,62.99,38400.0,41.673,41.7127,41.6664,41.7061,38400.0
2011-12-22 13:10:00,63.0,63.1,63.0,63.1,21600.0,41.7127,41.779,41.7127,41.779,21600.0
2011-12-22 13:20:00,63.09,63.18,63.04,63.16,32300.0,41.7723,41.8319,41.7392,41.8187,32300.0
2011-12-22 13:30:00,63.15,63.31,63.12,63.28,41700.0,41.8121,41.918,41.7922,41.8981,41700.0
2011-12-22 13:40:00,63.29,63.35,63.29,63.3,102200.0,41.9048,41.9445,41.9048,41.9114,102200.0
2011-12-22 13:50:00,63.3,63.37,63.21,63.22,128100.0,41.9114,41.9577,41.8518,41.8584,128100.0
2011-12-22 14:00:00,63.2,63.28,63.2,63.28,56600.0,41.8452,41.8981,41.8452,41.8981,56600.0
2011-12-22 14:10:00,63.28,63.36,63.28,63.3,60900.0,41.8981,41.9511,41.8981,41.9114,60900.0
2011-12-22 14:20:00,63.31,63.36,63.29,63.3,72300.0,41.918,41.9511,41.9048,41.9114,72300.0
2011-12-22 14:30:00,63.31,63.34,63.28,63.29,34200.0,41.918,41.9379,41.8981,41.9048,34200.0
2011-12-22 14:40:00,63.28,63.3,63.21,63.22,76500.0,41.8981,41.9114,41.8518,41.8584,76500.0
2011-12-22 14:50:00,63.22,63.26,63.12,63.13,88700.0,41.8584,41.8849,41.7922,41.7988,88700.0
2011-12-22 15:00:00,63.14,63.18,63.06,63.12,150800.0,41.8054,41.8319,41.7525,41.7922,150800.0
2011-12-22 15:10:00,63.13,63.28,63.11,63.19,82200.0,41.7988,41.8981,41.7856,41.8385,82200.0
2011-12-22 15:20:00,63.19,63.26,63.06,63.06,128900.0,41.8385,41.8849,41.7525,41.7525,128900.0
2011-12-22 15:30:00,63.07,63.09,62.86,62.94,171200.0,41.7591,41.7723,41.62,41.673,171200.0
2011-12-22 15:40:00,62.94,62.94,62.58,62.75,194000.0,41.673,41.673,41.4347,41.5472,194000.0
2011-12-22 15:50:00,62.76,62.9,62.67,62.89,225600.0,41.5538,41.6465,41.4942,41.6399,225600.0
2011-12-23 09:30:00,62.98,63.13,62.8,62.88,50500.0,41.6995,41.7988,41.5803,41.6333,50500.0
2011-12-23 09:40:00,62.88,62.92,62.33,62.34,70200.0,41.6333,41.6598,41.2691,41.2758,70200.0
2011-12-23 09:50:00,62.34,62.64,62.34,62.41,76200.0,41.2758,41.4744,41.2758,41.3221,76200.0
2011-12-23 10:00:00,62.4,62.44,62.15,62.3,74500.0,41.3155,41.342,41.15,41.2493,74500.0
2011-12-23 10:10:00,62.3,62.34,62.0,62.0,87600.0,41.2493,41.2758,41.0506,41.0506,87600.0
2011-12-23 10:20:00,62.0,62.11,61.9,61.96,66700.0,41.0506,41.1235,40.9844,41.0241,66700.0
2011-12-23 10:30:00,61.97,62.03,61.94,61.99,54400.0,41.0308,41.0705,41.0109,41.044,54400.0
2011-12-23 10:40:00,62.01,62.1,61.92,62.09,50900.0,41.0573,41.1168,40.9977,41.1102,50900.0
2011-12-23 10:50:00,62.06,62.17,62.0,62.15,50200.0,41.0904,41.1632,41.0506,41.15,50200.0
2011-12-23 11:00:00,62.17,62.25,62.15,62.18,36500.0,41.1632,41.2162,41.15,41.1698,36500.0
2011-12-23 11:10:00,62.17,62.3,62.17,62.25,66200.0,41.1632,41.2493,41.1632,41.2162,66200.0
2011-12-23 11:20:00,62.23,62.3,62.21,62.23,43100.0,41.2029,41.2493,41.1897,41.2029,43100.0
2011-12-23 11:30:00,62.22,62.27,62.19,62.22,52400.0,41.1963,41.2294,41.1764,41.1963,52400.0
2011-12-23 11:40:00,62.21,62.23,62.0,62.01,71000.0,41.1897,41.2029,41.0506,41.0573,71000.0
2011-12-23 11:50:00,62.0,62.04,61.95,62.04,18500.0,41.0506,41.0771,41.0175,41.0771,18500.0
2011-12-23 12:00:00,62.04,62.04,61.93,61.99,29100.0,41.0771,41.0771,41.0043,41.044,29100.0
2011-12-23 12:10:00,61.98,62.07,61.93,61.94,55600.0,41.0374,41.097,41.0043,41.0109,55600.0
2011-12-23 12:20:00,61.95,62.0,61.9,61.93,33200.0,41.0175,41.0506,40.9844,41.0043,33200.0
2011-12-23 12:30:00,61.93,62.05,61.93,61.98,42100.0,41.0043,41.0837,41.0043,41.0374,42100.0
2011-12-23 12:40:00,61.98,62.0,61.95,61.99,50000.0,41.0374,41.0506,41.0175,41.044,50000.0
2011-12-23 12:50:00,61.98,62.01,61.97,62.01,49600.0,41.0374,41.0573,41.0308,41.0573,49600.0
2011-12-23 13:00:00,62.01,62.01,61.93,61.97,26600.0,41.0573,41.0573,41.0043,41.0308,26600.0
2011-12-23 13:10:00,61.97,62.01,61.88,61.92,42700.0,41.0308,41.0573,40.9712,40.9977,42700.0
2011-12-23 13:20:00,61.91,61.99,61.88,61.99,49600.0,40.991,41.044,40.9712,41.044,49600.0
2011-12-23 13:30:00,61.98,62.17,61.98,62.11,68400.0,41.0374,41.1632,41.0374,41.1235,68400.0
2011-12-23 13:40:00,62.13,62.23,62.1,62.22,51500.0,41.1367,41.2029,41.1168,41.1963,51500.0
2011-12-23 13:50:00,62.23,62.32,62.22,62.27,44400.0,41.2029,41.2625,41.1963,41.2294,44400.0
2011-12-23 14:00:00,62.26,62.27,62.16,62.22,43400.0,41.2228,41.2294,41.1566,41.1963,43400.0
2011-12-23 14:10:00,62.22,62.27,62.2,62.2,18400.0,41.1963,41.2294,41.1831,41.1831,18400.0
2011-12-23 14:20:00,62.22,62.23,62.16,62.17,18400.0,41.1963,41.2029,41.1566,41.1632,18400.0
2011-12-23 14:30:00,62.17,62.27,62.16,62.19,35900.0,41.1632,41.2294,41.1566,41.1764,35900.0
2011-12-23 14:40:00,62.2,62.28,62.19,62.28,25800.0,41.1831,41.236,41.1764,41.236,25800.0
2011-12-23 14:50:00,62.28,62.28,62.22,62.23,18600.0,41.236,41.236,41.1963,41.2029,18600.0
2011-12-23 15:00:00,62.23,62.34,62.21,62.28,33800.0,41.2029,41.2758,41.1897,41.236,33800.0
2011-12-23 15:10:00,62.29,62.31,62.23,62.3,25600.0,41.2426,41.2559,41.2029,41.2493,25600.0
2011-12-23 15:20:00,62.29,62.4,62.29,62.33,54300.0,41.2426,41.3155,41.2426,41.2691,54300.0
2011-12-23 15:30:00,62.32,62.4,62.32,62.39,37200.0,41.2625,41.3155,41.2625,41.3089,37200.0
2011-12-23 15:40:00,62.37,62.49,62.34,62.35,46100.0,41.2956,41.3751,41.2758,41.2824,46100.0
2011-12-23 15:50:00,62.36,62.54,62.33,62.51,94500.0,41.289,41.4082,41.2691,41.3883,94500.0
2011-12-27 09:30:00,62.58,62.83,62.5,62.69,42600.0,41.4347,41.6002,41.3817,41.5075,42600.0
2011-12-27 09:40:00,62.68,62.95,62.66,62.86,36400.0,41.5009,41.6796,41.4876,41.62,36400.0
2011-12-27 09:50:00,62.84,63.15,62.84,63.15,39200.0,41.6068,41.8121,41.6068,41.8121,39200.0
2011-12-27 10:00:00,63.16,63.24,62.94,63.17,47500.0,41.8187,41.8716,41.673,41.8253,47500.0
2011-12-27 10:10:00,63.19,63.21,63.05,63.09,45700.0,41.8385,41.8518,41.7458,41.7723,45700.0
2011-12-27 10:20:00,63.12,63.18,63.02,63.17,36200.0,41.7922,41.8319,41.726,41.8253,36200.0
2011-12-27 10:30:00,63.16,63.16,62.87,62.87,36000.0,41.8187,41.8187,41.6267,41.6267,36000.0
2011-12-27 10:40:00,62.87,62.89,62.62,62.79,36600.0,41.6267,41.6399,41.4611,41.5737,36600.0
2011-12-27 10:50:00,62.78,62.79,62.58,62.69,28900.0,41.5671,41.5737,41.4347,41.5075,28900.0
2011-12-27 11:00:00,62.7,62.8,62.7,62.74,25500.0,41.5141,41.5803,41.5141,41.5406,25500.0
2011-12-27 11:10:00,62.73,62.82,62.64,62.66,36000.0,41.534,41.5936,41.4744,41.4876,36000.0
2011-12-27 11:20:00,62.66,62.91,62.63,62.91,25900.0,41.4876,41.6532,41.4678,41.6532,25900.0
2011-12-27 11:30:00,62.91,62.94,62.75,62.83,32300.0,41.6532,41.673,41.5472,41.6002,32300.0
2011-12-27 11:40:00,62.82,62.87,62.78,62.82,15700.0,41.5936,41.6267,41.5671,41.5936,15700.0
2011-12-27 11:50:00,62.81,63.04,62.75,62.9,78300.0,41.5869,41.7392,41.5472,41.6465,78300.0
2011-12-27 12:00:00,62.9,63.03,62.9,62.97,15800.0,41.6465,41.7326,41.6465,41.6929,15800.0
2011-12-27 12:10:00,63.0,63.01,62.88,62.97,20400.0,41.7127,41.7194,41.6333,41.6929,20400.0
2011-12-27 12:20:00,62.96,62.98,62.91,62.97,21800.0,41.6863,41.6995,41.6532,41.6929,21800.0
2011-12-27 12:30:00,62.95,63.0,62.84,62.84,26000.0,41.6796,41.7127,41.6068,41.6068,26000.0
2011-12-27 12:40:00,62.84,62.94,62.84,62.87,33100.0,41.6068,41.673,41.6068,41.6267,33100.0
2011-12-27 12:50:00,62.89,62.99,62.85,62.98,11300.0,41.6399,41.7061,41.6134,41.6995,11300.0
2011-12-27 13:00:00,62.98,63.0,62.93,62.93,7900.0,41.6995,41.7127,41.6664,41.6664,7900.0
2011-12-27 13:10:00,62.94,63.0,62.88,62.97,13100.0,41.673,41.7127,41.6333,41.6929,13100.0
2011-12-27 13:20:00,62.98,62.99,62.91,62.97,13800.0,41.6995,41.7061,41.6532,41.6929,13800.0
2011-12-27 13:30:00,62.96,62.99,62.92,62.92,23500.0,41.6863,41.7061,41.6598,41.6598,23500.0
2011-12-27 13:40:00,62.92,62.97,62.86,62.94,21500.0,41.6598,41.6929,41.62,41.673,21500.0
2011-12-27 13:50:00,62.93,62.96,62.9,62.91,22100.0,41.6664,41.6863,41.6465,41.6532,22100.0
2011-12-27 14:00:00,62.91,62.95,62.85,62.87,39100.0,41.6532,41.6796,41.6134,41.6267,39100.0
2011-12-27 14:10:00,62.87,62.87,62.79,62.81,45100.0,41.6267,41.6267,41.5737,41.5869,45100.0
2011-12-27 14:20:00,62.81,62.83,62.71,62.75,27100.0,41.5869,41.6002,41.5207,41.5472,27100.0
2011-12-27 14:30:00,62.76,62.82,62.6,62.82,43600.0,41.5538,41.5936,41.4479,41.5936,43600.0
2011-12-27 14:40:00,62.82,62.85,62.74,62.78,58000.0,41.5936,41.6134,41.5406,41.5671,58000.0
2011-12-27 14:50:00,62.8,62.91,62.76,62.88,38500.0,41.5803,41.6532,41.5538,41.6333,38500.0
2011-12-27 15:00:00,62.89,62.91,62.86,62.86,32200.0,41.6399,41.6532,41.62,41.62,32200.0
2011-12-27 15:10:00,62.86,62.88,62.74,62.74,26200.0,41.62,41.6333,41.5406,41.5406,26200.0
2011-12-27 15:20:00,62.75,62.75,62.63,62.68,42400.0,41.5472,41.5472,41.4678,41.5009,42400.0
2011-12-27 15:30:00,62.68,62.74,62.6,62.61,41300.0,41.5009,41.5406,41.4479,41.4545,41300.0
2011-12-27 15:40:00,62.6,62.62,62.44,62.53,97200.0,41.4479,41.4611,41.342,41.4016,97200.0
2011-12-27 15:50:00,62.52,62.53,62.26,62.36,309800.0,41.3949,41.4016,41.2228,41.289,309800.0
2011-12-28 09:30:00,62.35,62.55,62.05,62.35,122100.0,41.2824,41.4148,41.0837,41.2824,122100.0
2011-12-28 09:40:00,62.29,62.42,61.91,61.93,56000.0,41.2426,41.3287,40.991,41.0043,56000.0
2011-12-28 09:50:00,61.96,62.03,61.78,61.78,50200.0,41.0241,41.0705,40.905,40.905,50200.0
2011-12-28 10:00:00,61.78,61.85,61.54,61.79,76400.0,40.905,40.9513,40.7461,40.9116,76400.0
2011-12-28 10:10:00,61.79,61.81,61.45,61.55,49400.0,40.9116,40.9248,40.6865,40.7527,49400.0
2011-12-28 10:20:00,61.52,61.57,61.39,61.41,62200.0,40.7328,40.7659,40.6467,40.66,62200.0
2011-12-28 10:30:00,61.41,61.43,61.22,61.36,41700.0,40.66,40.6732,40.5342,40.6269,41700.0
2011-12-28 10:40:00,61.36,61.6,61.35,61.56,41000.0,40.6269,40.7858,40.6203,40.7593,41000.0
2011-12-28 10:50:00,61.57,61.59,61.46,61.58,47300.0,40.7659,40.7792,40.6931,40.7725,47300.0
2011-12-28 11:00:00,61.57,61.65,61.49,61.57,38500.0,40.7659,40.8189,40.713,40.7659,38500.0
2011-12-28 11:10:00,61.59,61.65,61.55,61.62,31300.0,40.7792,40.8189,40.7527,40.799,31300.0
2011-12-28 11:20:00,61.62,61.65,61.39,61.42,38900.0,40.799,40.8189,40.6467,40.6666,38900.0
2011-12-28 11:30:00,61.38,61.44,61.3,61.33,35300.0,40.6401,40.6799,40.5872,40.607,35300.0
2011-12-28 11:40:00,61.33,61.4,61.25,61.36,49600.0,40.607,40.6534,40.5541,40.6269,49600.0
2011-12-28 11:50:00,61.37,61.49,61.36,61.46,23700.0,40.6335,40.713,40.6269,40.6931,23700.0
2011-12-28 12:00:00,61.47,61.48,61.18,61.21,36300.0,40.6997,40.7063,40.5077,40.5276,36300.0
2011-12-28 12:10:00,61.22,61.49,61.19,61.49,18700.0,40.5342,40.713,40.5143,40.713,18700.0
2011-12-28 12:20:00,61.48,61.49,61.41,61.43,29100.0,40.7063,40.713,40.66,40.6732,29100.0
2011-12-28 12:30:00,61.43,61.53,61.41,61.52,29600.0,40.6732,40.7394,40.66,40.7328,29600.0
2011-12-28 12:40:00,61.53,61.57,61.48,61.54,25300.0,40.7394,40.7659,40.7063,40.7461,25300.0
2011-12-28 12:50:00,61.56,61.56,61.3,61.36,38200.0,40.7593,40.7593,40.5872,40.6269,38200.0
2011-12-28 13:00:00,61.35,61.49,61.32,61.47,22100.0,40.6203,40.713,40.6004,40.6997,22100.0
2011-12-28 13:10:00,61.48,61.6,61.44,61.48,45900.0,40.7063,40.7858,40.6799,40.7063,45900.0
2011-12-28 13:20:00,61.47,61.49,61.4,61.42,19800.0,40.6997,40.713,40.6534,40.6666,19800.0
2011-12-28 13:30:00,61.42,61.55,61.42,61.52,21900.0,40.6666,40.7527,40.6666,40.7328,21900.0
2011-12-28 13:40:00,61.53,61.53,61.37,61.48,36500.0,40.7394,40.7394,40.6335,40.7063,36500.0
2011-12-28 13:50:00,61.49,61.52,61.46,61.48,20600.0,40.713,40.7328,40.6931,40.7063,20600.0
2011-12-28 14:00:00,61.48,61.49,61.34,61.39,58500.0,40.7063,40.713,40.6136,40.6467,58500.0
2011-12-28 14:10:00,61.4,61.41,61.17,61.18,49200.0,40.6534,40.66,40.5011,40.5077,49200.0
2011-12-28 14:20:00,61.18,61.27,61.16,61.24,45200.0,40.5077,40.5673,40.4945,40.5474,45200.0
2011-12-28 14:30:00,61.25,61.26,61.2,61.2,28300.0,40.5541,40.5607,40.5209,40.5209,28300.0
2011-12-28 14:40:00,61.2,61.29,61.19,61.26,28200.0,40.5209,40.5805,40.5143,40.5607,28200.0
2011-12-28 14:50:00,61.26,61.29,61.22,61.25,38700.0,40.5607,40.5805,40.5342,40.5541,38700.0
2011-12-28 15:00:00,61.26,61.39,61.25,61.39,37600.0,40.5607,40.6467,40.5541,40.6467,37600.0
2011-12-28 15:10:00,61.39,61.49,61.27,61.34,71600.0,40.6467,40.713,40.5673,40.6136,71600.0
2011-12-28 15:20:00,61.34,61.5,61.33,61.35,102000.0,40.6136,40.7196,40.607,40.6203,102000.0
2011-12-28 15:30:00,61.34,61.35,61.2,61.21,90900.0,40.6136,40.6203,40.5209,40.5276,90900.0
2011-12-28 15:40:00,61.24,61.42,61.23,61.42,99700.0,40.5474,40.6666,40.5408,40.6666,99700.0
2011-12-28 15:50:00,61.4,61.42,61.08,61.16,227400.0,40.6534,40.6666,40.4415,40.4945,227400.0
2011-12-29 09:30:00,61.37,61.89,61.32,61.83,90000.0,40.6335,40.9778,40.6004,40.9381,90000.0
2011-12-29 09:40:00,61.8,62.04,61.65,61.69,108400.0,40.9182,41.0771,40.8189,40.8454,108400.0
2011-12-29 09:50:00,61.67,61.85,61.61,61.74,65700.0,40.8321,40.9513,40.7924,40.8785,65700.0
2011-12-29 10:00:00,61.73,62.06,61.67,62.0,111100.0,40.8719,41.0904,40.8321,41.0506,111100.0
2011-12-29 10:10:00,61.97,62.0,61.84,61.92,35400.0,41.0308,41.0506,40.9447,40.9977,35400.0
2011-12-29 10:20:00,61.89,62.07,61.85,62.02,62100.0,40.9778,41.097,40.9513,41.0639,62100.0
2011-12-29 10:30:00,62.02,62.2,62.02,62.1,57000.0,41.0639,41.1831,41.0639,41.1168,57000.0
2011-12-29 10:40:00,62.08,62.16,62.06,62.1,49500.0,41.1036,41.1566,41.0904,41.1168,49500.0
2011-12-29 10:50:00,62.12,62.21,62.01,62.06,42000.0,41.1301,41.1897,41.0573,41.0904,42000.0
2011-12-29 11:00:00,62.05,62.17,61.74,61.74,65000.0,41.0837,41.1632,40.8785,40.8785,65000.0
2011-12-29 11:10:00,61.75,61.88,61.74,61.87,34200.0,40.8851,40.9712,40.8785,40.9646,34200.0
2011-12-29 11:20:00,61.88,61.89,61.78,61.8,20500.0,40.9712,40.9778,40.905,40.9182,20500.0
2011-12-29 11:30:00,61.74,61.96,61.73,61.79,24200.0,40.8785,41.0241,40.8719,40.9116,24200.0
2011-12-29 11:40:00,61.79,61.86,61.64,61.7,24500.0,40.9116,40.9579,40.8123,40.852,24500.0
2011-12-29 11:50:00,61.7,61.93,61.7,61.93,32200.0,40.852,41.0043,40.852,41.0043,32200.0
2011-12-29 12:00:00,61.94,62.0,61.89,61.99,89800.0,41.0109,41.0506,40.9778,41.044,89800.0
2011-12-29 12:10:00,61.99,62.04,61.94,61.98,96500.0,41.044,41.0771,41.0109,41.0374,96500.0
2011-12-29 12:20:00,61.97,62.01,61.85,61.88,22900.0,41.0308,41.0573,40.9513,40.9712,22900.0
2011-12-29 12:30:00,61.87,61.88,61.73,61.84,37200.0,40.9646,40.9712,40.8719,40.9447,37200.0
2011-12-29 12:40:00,61.84,61.86,61.78,61.79,11100.0,40.9447,40.9579,40.905,40.9116,11100.0
2011-12-29 12:50:00,61.81,61.87,61.8,61.81,25200.0,40.9248,40.9646,40.9182,40.9248,25200.0
2011-12-29 13:00:00,61.81,61.96,61.75,61.91,59500.0,40.9248,41.0241,40.8851,40.991,59500.0
2011-12-29 13:10:00,61.91,61.91,61.72,61.77,23800.0,40.991,40.991,40.8652,40.8983,23800.0
2011-12-29 13:20:00,61.77,61.91,61.7,61.82,29400.0,40.8983,40.991,40.852,40.9315,29400.0
2011-12-29 13:30:00,61.8,61.83,61.71,61.83,18600.0,40.9182,40.9381,40.8586,40.9381,18600.0
2011-12-29 13:40:00,61.82,61.9,61.72,61.8,13300.0,40.9315,40.9844,40.8652,40.9182,13300.0
2011-12-29 13:50:00,61.81,61.84,61.74,61.8,20200.0,40.9248,40.9447,40.8785,40.9182,20200.0
2011-12-29 14:00:00,61.82,61.95,61.8,61.93,24500.0,40.9315,41.0175,40.9182,41.0043,24500.0
2011-12-29 14:10:00,61.91,61.95,61.89,61.93,17600.0,40.991,41.0175,40.9778,41.0043,17600.0
2011-12-29 14:20:00,61.92,61.96,61.77,61.83,49200.0,40.9977,41.0241,40.8983,40.9381,49200.0
2011-12-29 14:30:00,61.82,61.85,61.78,61.82,24700.0,40.9315,40.9513,40.905,40.9315,24700.0
2011-12-29 14:40:00,61.83,61.93,61.81,61.92,28800.0,40.9381,41.0043,40.9248,40.9977,28800.0
2011-12-29 14:50:00,61.92,61.94,61.87,61.92,33200.0,40.9977,41.0109,40.9646,40.9977,33200.0
2011-12-29 15:00:00,61.94,61.99,61.92,61.96,49500.0,41.0109,41.044,40.9977,41.0241,49500.0
2011-12-29 15:10:00,61.96,62.09,61.96,62.06,40500.0,41.0241,41.1102,41.0241,41.0904,40500.0
2011-12-29 15:20:00,62.06,62.08,61.97,62.02,65500.0,41.0904,41.1036,41.0308,41.0639,65500.0
2011-12-29 15:30:00,62.02,62.21,62.0,62.2,42300.0,41.0639,41.1897,41.0506,41.1831,42300.0
2011-12-29 15:40:00,62.2,62.42,62.2,62.2,116800.0,41.1831,41.3287,41.1831,41.1831,116800.0
2011-12-29 15:50:00,62.21,62.34,62.2,62.29,144800.0,41.1897,41.2758,41.1831,41.2426,144800.0
2011-12-30 09:30:00,62.0,62.48,61.98,62.46,45600.0,41.0506,41.3684,41.0374,41.3552,45600.0
2011-12-30 09:40:00,62.43,62.81,62.25,62.72,57800.0,41.3353,41.5869,41.2162,41.5274,57800.0
2011-12-30 09:50:00,62.71,62.81,62.5,62.6,40000.0,41.5207,41.5869,41.3817,41.4479,40000.0
2011-12-30 10:00:00,62.6,62.7,62.51,62.61,29100.0,41.4479,41.5141,41.3883,41.4545,29100.0
2011-12-30 10:10:00,62.61,62.63,62.46,62.47,22000.0,41.4545,41.4678,41.3552,41.3618,22000.0
2011-12-30 10:20:00,62.47,62.52,62.4,62.46,33300.0,41.3618,41.3949,41.3155,41.3552,33300.0
2011-12-30 10:30:00,62.46,62.52,62.39,62.43,27500.0,41.3552,41.3949,41.3089,41.3353,27500.0
2011-12-30 10:40:00,62.43,62.52,62.35,62.38,26000.0,41.3353,41.3949,41.2824,41.3022,26000.0
2011-12-30 10:50:00,62.38,62.39,62.26,62.27,30400.0,41.3022,41.3089,41.2228,41.2294,30400.0
2011-12-30 11:00:00,62.27,62.33,62.22,62.28,29400.0,41.2294,41.2691,41.1963,41.236,29400.0
2011-12-30 11:10:00,62.3,62.34,62.19,62.33,40800.0,41.2493,41.2758,41.1764,41.2691,40800.0
2011-12-30 11:20:00,62.34,62.46,62.31,62.44,31400.0,41.2758,41.3552,41.2559,41.342,31400.0
2011-12-30 11:30:00,62.45,62.5,62.44,62.45,30900.0,41.3486,41.3817,41.342,41.3486,30900.0
2011-12-30 11:40:00,62.44,62.48,62.37,62.41,20700.0,41.342,41.3684,41.2956,41.3221,20700.0
2011-12-30 11:50:00,62.4,62.4,62.3,62.3,30100.0,41.3155,41.3155,41.2493,41.2493,30100.0
2011-12-30 12:00:00,62.29,62.38,62.26,62.32,19400.0,41.2426,41.3022,41.2228,41.2625,19400.0
2011-12-30 12:10:00,62.34,62.36,62.17,62.17,43100.0,41.2758,41.289,41.1632,41.1632,43100.0
2011-12-30 12:20:00,62.18,62.23,62.16,62.21,16500.0,41.1698,41.2029,41.1566,41.1897,16500.0
2011-12-30 12:30:00,62.21,62.27,62.21,62.23,26100.0,41.1897,41.2294,41.1897,41.2029,26100.0
2011-12-30 12:40:00,62.23,62.34,62.23,62.3,29900.0,41.2029,41.2758,41.2029,41.2493,29900.0
2011-12-30 12:50:00,62.33,62.33,62.2,62.22,19700.0,41.2691,41.2691,41.1831,41.1963,19700.0
2011-12-30 13:00:00,62.21,62.21,62.11,62.13,28500.0,41.1897,41.1897,41.1235,41.1367,28500.0
2011-12-30 13:10:00,62.14,62.15,62.06,62.08,19900.0,41.1433,41.15,41.0904,41.1036,19900.0
2011-12-30 13:20:00,62.08,62.1,62.05,62.06,18200.0,41.1036,41.1168,41.0837,41.0904,18200.0
2011-12-30 13:30:00,62.07,62.1,62.04,62.1,30600.0,41.097,41.1168,41.0771,41.1168,30600.0
2011-12-30 13:40:00,62.1,62.16,62.09,62.14,13600.0,41.1168,41.1566,41.1102,41.1433,13600.0
2011-12-30 13:50:00,62.14,62.17,62.12,62.14,10800.0,41.1433,41.1632,41.1301,41.1433,10800.0
2011-12-30 14:00:00,62.13,62.14,62.07,62.11,13700.0,41.1367,41.1433,41.097,41.1235,13700.0
2011-12-30 14:10:00,62.11,62.14,62.04,62.04,25400.0,41.1235,41.1433,41.0771,41.0771,25400.0
2011-12-30 14:20:00,62.04,62.04,61.95,62.02,35300.0,41.0771,41.0771,41.0175,41.0639,35300.0
2011-12-30 14:30:00,62.02,62.1,62.02,62.03,15200.0,41.0639,41.1168,41.0639,41.0705,15200.0
2011-12-30 14:40:00,62.03,62.04,61.95,62.0,19100.0,41.0705,41.0771,41.0175,41.0506,19100.0
2011-12-30 14:50:00,62.0,62.03,61.96,62.03,16200.0,41.0506,41.0705,41.0241,41.0705,16200.0
2011-12-30 15:00:00,62.03,62.18,62.03,62.14,26000.0,41.0705,41.1698,41.0705,41.1433,26000.0
2011-12-30 15:10:00,62.13,62.2,62.1,62.17,18500.0,41.1367,41.1831,41.1168,41.1632,18500.0
2011-12-30 15:20:00,62.17,62.25,62.17,62.21,31700.0,41.1632,41.2162,41.1632,41.1897,31700.0
2011-12-30 15:30:00,62.21,62.21,62.17,62.17,54800.0,41.1897,41.1897,41.1632,41.1632,54800.0
2011-12-30 15:40:00,62.18,62.19,62.09,62.15,80600.0,41.1698,41.1764,41.1102,41.15,80600.0
2011-12-30 15:50:00,62.15,62.19,62.0,62.01,109700.0,41.15,41.1764,41.0506,41.0573,109700.0
2012-01-03 09:30:00,64.86,65.15,64.32,64.73,453900.0,42.9443,43.1363,42.5867,42.8582,453900.0
2012-01-03 09:40:00,64.78,65.0,64.65,64.8,276100.0,42.8913,43.037,42.8052,42.9045,276100.0
2012-01-03 09:50:00,64.8,65.4,64.76,65.18,203800.0,42.9045,43.3018,42.878,43.1561,203800.0
2012-01-03 10:00:00,65.19,66.0,65.17,65.99,308800.0,43.1628,43.6991,43.1495,43.6924,308800.0
2012-01-03 10:10:00,65.98,66.14,65.83,65.93,227200.0,43.6858,43.7918,43.5865,43.6527,227200.0
2012-01-03 10:20:00,65.92,65.93,65.57,65.64,168900.0,43.6461,43.6527,43.4144,43.4607,168900.0
2012-01-03 10:30:00,65.65,65.65,65.4,65.61,132500.0,43.4673,43.4673,43.3018,43.4408,132500.0
2012-01-03 10:40:00,65.62,65.9,65.59,65.88,100800.0,43.4475,43.6329,43.4276,43.6196,100800.0
2012-01-03 10:50:00,65.88,66.0,65.82,65.83,77300.0,43.6196,43.6991,43.5799,43.5865,77300.0
2012-01-03 11:00:00,65.85,66.1,65.83,66.05,84100.0,43.5997,43.7653,43.5865,43.7322,84100.0
2012-01-03 11:10:00,66.06,66.06,65.67,65.68,85000.0,43.7388,43.7388,43.4806,43.4872,85000.0
2012-01-03 11:20:00,65.68,65.88,65.63,65.85,63000.0,43.4872,43.6196,43.4541,43.5997,63000.0
2012-01-03 11:30:00,65.84,65.96,65.77,65.9,128700.0,43.5931,43.6726,43.5468,43.6329,128700.0
2012-01-03 11:40:00,65.89,65.9,65.6,65.67,124000.0,43.6262,43.6329,43.4342,43.4806,124000.0
2012-01-03 11:50:00,65.68,65.76,65.5,65.72,116400.0,43.4872,43.5402,43.368,43.5137,116400.0
2012-01-03 12:00:00,65.71,65.74,65.58,65.59,67500.0,43.5071,43.5269,43.421,43.4276,67500.0
2012-01-03 12:10:00,65.6,65.64,65.45,65.63,77200.0,43.4342,43.4607,43.3349,43.4541,77200.0
2012-01-03 12:20:00,65.62,65.7,65.57,65.62,162200.0,43.4475,43.5004,43.4144,43.4475,162200.0
2012-01-03 12:30:00,65.62,65.62,65.33,65.36,153100.0,43.4475,43.4475,43.2555,43.2753,153100.0
2012-01-03 12:40:00,65.35,65.49,65.32,65.43,73100.0,43.2687,43.3614,43.2488,43.3217,73100.0
2012-01-03 12:50:00,65.4,65.56,65.37,65.48,61500.0,43.3018,43.4077,43.2819,43.3548,61500.0
2012-01-03 13:00:00,65.47,65.64,65.41,65.46,55500.0,43.3481,43.4607,43.3084,43.3415,55500.0
2012-01-03 13:10:00,65.46,65.61,65.39,65.58,33700.0,43.3415,43.4408,43.2952,43.421,33700.0
2012-01-03 13:20:00,65.59,65.64,65.51,65.64,32800.0,43.4276,43.4607,43.3746,43.4607,32800.0
2012-01-03 13:30:00,65.62,65.63,65.47,65.5,79100.0,43.4475,43.4541,43.3481,43.368,79100.0
2012-01-03 13:40:00,65.5,65.56,65.42,65.5,77000.0,43.368,43.4077,43.315,43.368,77000.0
2012-01-03 13:50:00,65.51,65.53,65.35,65.38,66700.0,43.3746,43.3879,43.2687,43.2886,66700.0
2012-01-03 14:00:00,65.38,65.45,65.32,65.43,62400.0,43.2886,43.3349,43.2488,43.3217,62400.0
2012-01-03 14:10:00,65.43,65.45,65.25,65.43,62900.0,43.3217,43.3349,43.2025,43.3217,62900.0
2012-01-03 14:20:00,65.44,65.51,65.41,65.5,61700.0,43.3283,43.3746,43.3084,43.368,61700.0
2012-01-03 14:30:00,65.5,65.73,65.44,65.71,129500.0,43.368,43.5203,43.3283,43.5071,129500.0
2012-01-03 14:40:00,65.71,65.92,65.67,65.9,80400.0,43.5071,43.6461,43.4806,43.6329,80400.0
2012-01-03 14:50:00,65.9,65.92,65.8,65.89,79300.0,43.6329,43.6461,43.5666,43.6262,79300.0
2012-01-03 15:00:00,65.86,65.97,65.73,65.96,70400.0,43.6064,43.6792,43.5203,43.6726,70400.0
2012-01-03 15:10:00,65.96,66.12,65.94,66.12,90300.0,43.6726,43.7785,43.6593,43.7785,90300.0
2012-01-03 15:20:00,66.12,66.36,66.12,66.33,218300.0,43.7785,43.9374,43.7785,43.9176,218300.0
2012-01-03 15:30:00,66.33,66.41,66.26,66.26,112100.0,43.9176,43.9705,43.8712,43.8712,112100.0
2012-01-03 15:40:00,66.26,66.6,66.26,66.46,227700.0,43.8712,44.0963,43.8712,44.0036,227700.0
2012-01-03 15:50:00,66.46,66.48,66.0,66.11,341200.0,44.0036,44.0169,43.6991,43.7719,341200.0
2012-01-04 09:30:00,66.01,66.2,65.57,65.93,100800.0,43.7057,43.8315,43.4144,43.6527,100800.0
2012-01-04 09:40:00,65.93,66.0,65.67,65.81,85400.0,43.6527,43.6991,43.4806,43.5733,85400.0
2012-01-04 09:50:00,65.79,65.87,65.66,65.75,186700.0,43.56,43.613,43.4739,43.5335,186700.0
2012-01-04 10:00:00,65.74,65.75,65.33,65.45,106500.0,43.5269,43.5335,43.2555,43.3349,106500.0
2012-01-04 10:10:00,65.42,65.45,65.01,65.24,94100.0,43.315,43.3349,43.0436,43.1959,94100.0
2012-01-04 10:20:00,65.25,65.33,65.07,65.07,68300.0,43.2025,43.2555,43.0833,43.0833,68300.0
2012-01-04 10:30:00,65.05,65.05,64.51,64.76,120800.0,43.0701,43.0701,42.7125,42.878,120800.0
2012-01-04 10:40:00,64.75,64.75,64.35,64.43,178900.0,42.8714,42.8714,42.6066,42.6596,178900.0
2012-01-04 10:50:00,64.43,64.48,64.18,64.2,135100.0,42.6596,42.6927,42.494,42.5073,135100.0
2012-01-04 11:00:00,64.21,64.55,64.19,64.51,102900.0,42.5139,42.739,42.5006,42.7125,102900.0
2012-01-04 11:10:00,64.5,64.61,64.49,64.51,124000.0,42.7059,42.7787,42.6993,42.7125,124000.0
2012-01-04 11:20:00,64.54,64.62,64.48,64.56,79000.0,42.7324,42.7854,42.6927,42.7456,79000.0
2012-01-04 11:30:00,64.57,64.83,64.54,64.8,78000.0,42.7522,42.9244,42.7324,42.9045,78000.0
2012-01-04 11:40:00,64.83,64.93,64.73,64.8,75300.0,42.9244,42.9906,42.8582,42.9045,75300.0
2012-01-04 11:50:00,64.8,64.8,64.51,64.52,60300.0,42.9045,42.9045,42.7125,42.7191,60300.0
2012-01-04 12:00:00,64.52,64.73,64.48,64.66,86500.0,42.7191,42.8582,42.6927,42.8118,86500.0
2012-01-04 12:10:00,64.66,64.77,64.66,64.74,63100.0,42.8118,42.8847,42.8118,42.8648,63100.0
2012-01-04 12:20:00,64.74,65.03,64.7,64.96,134200.0,42.8648,43.0568,42.8383,43.0105,134200.0
2012-01-04 12:30:00,64.96,64.98,64.85,64.91,45200.0,43.0105,43.0237,42.9376,42.9774,45200.0
2012-01-04 12:40:00,64.91,65.1,64.86,65.05,49200.0,42.9774,43.1032,42.9443,43.0701,49200.0
2012-01-04 12:50:00,65.05,65.29,65.03,65.28,55600.0,43.0701,43.229,43.0568,43.2223,55600.0
2012-01-04 13:00:00,65.29,65.29,65.12,65.23,59300.0,43.229,43.229,43.1164,43.1892,59300.0
2012-01-04 13:10:00,65.24,65.25,64.87,64.89,58200.0,43.1959,43.2025,42.9509,42.9641,58200.0
2012-01-04 13:20:00,64.9,64.97,64.87,64.94,70700.0,42.9707,43.0171,42.9509,42.9972,70700.0
2012-01-04 13:30:00,64.94,65.29,64.94,65.25,52600.0,42.9972,43.229,42.9972,43.2025,52600.0
2012-01-04 13:40:00,65.25,65.49,65.25,65.45,38900.0,43.2025,43.3614,43.2025,43.3349,38900.0
2012-01-04 13:50:00,65.45,65.53,65.4,65.5,43600.0,43.3349,43.3879,43.3018,43.368,43600.0
2012-01-04 14:00:00,65.5,65.5,65.2,65.22,44600.0,43.368,43.368,43.1694,43.1826,44600.0
2012-01-04 14:10:00,65.23,65.31,65.08,65.29,42900.0,43.1892,43.2422,43.0899,43.229,42900.0
2012-01-04 14:20:00,65.3,65.3,65.21,65.26,35500.0,43.2356,43.2356,43.176,43.2091,35500.0
2012-01-04 14:30:00,65.25,65.3,65.2,65.22,53100.0,43.2025,43.2356,43.1694,43.1826,53100.0
2012-01-04 14:40:00,65.22,65.27,65.18,65.18,33700.0,43.1826,43.2157,43.1561,43.1561,33700.0
2012-01-04 14:50:00,65.18,65.36,65.17,65.3,39000.0,43.1561,43.2753,43.1495,43.2356,39000.0
2012-01-04 15:00:00,65.3,65.3,65.2,65.3,34100.0,43.2356,43.2356,43.1694,43.2356,34100.0
2012-01-04 15:10:00,65.3,65.39,65.24,65.25,49800.0,43.2356,43.2952,43.1959,43.2025,49800.0
2012-01-04 15:20:00,65.25,65.3,65.22,65.25,56400.0,43.2025,43.2356,43.1826,43.2025,56400.0
2012-01-04 15:30:00,65.26,65.35,65.25,65.34,71500.0,43.2091,43.2687,43.2025,43.2621,71500.0
2012-01-04 15:40:00,65.34,65.47,65.3,65.35,74600.0,43.2621,43.3481,43.2356,43.2687,74600.0
2012-01-04 15:50:00,65.35,65.41,65.23,65.4,203500.0,43.2687,43.3084,43.1892,43.3018,203500.0
2012-01-05 09:30:00,65.48,65.48,64.25,64.28,227800.0,43.3548,43.3548,42.5404,42.5602,227800.0
2012-01-05 09:40:00,64.29,64.48,64.05,64.42,173200.0,42.5669,42.6927,42.408,42.6529,173200.0
2012-01-05 09:50:00,64.41,64.5,64.1,64.19,105000.0,42.6463,42.7059,42.4411,42.5006,105000.0
2012-01-05 10:00:00,64.19,64.35,63.82,64.3,135500.0,42.5006,42.6066,42.2557,42.5735,135500.0
2012-01-05 10:10:00,64.29,64.64,64.2,64.55,52300.0,42.5669,42.7986,42.5073,42.739,52300.0
2012-01-05 10:20:00,64.52,64.7,64.36,64.55,115100.0,42.7191,42.8383,42.6132,42.739,115100.0
2012-01-05 10:30:00,64.56,64.7,64.38,64.48,80000.0,42.7456,42.8383,42.6264,42.6927,80000.0
2012-01-05 10:40:00,64.46,64.56,64.31,64.42,35500.0,42.6794,42.7456,42.5801,42.6529,35500.0
2012-01-05 10:50:00,64.46,64.58,64.3,64.53,31000.0,42.6794,42.7589,42.5735,42.7258,31000.0
2012-01-05 11:00:00,64.55,64.69,64.46,64.51,56800.0,42.739,42.8317,42.6794,42.7125,56800.0
2012-01-05 11:10:00,64.51,64.63,64.46,64.47,30300.0,42.7125,42.792,42.6794,42.686,30300.0
2012-01-05 11:20:00,64.48,64.98,64.48,64.9,69800.0,42.6927,43.0237,42.6927,42.9707,69800.0
2012-01-05 11:30:00,64.9,64.98,64.8,64.94,47200.0,42.9707,43.0237,42.9045,42.9972,47200.0
2012-01-05 11:40:00,64.94,65.04,64.94,65.0,76100.0,42.9972,43.0634,42.9972,43.037,76100.0
2012-01-05 11:50:00,64.99,65.04,64.89,64.89,48700.0,43.0303,43.0634,42.9641,42.9641,48700.0
2012-01-05 12:00:00,64.92,65.02,64.87,64.98,52200.0,42.984,43.0502,42.9509,43.0237,52200.0
2012-01-05 12:10:00,64.99,65.1,64.98,65.06,40000.0,43.0303,43.1032,43.0237,43.0767,40000.0
2012-01-05 12:20:00,65.05,65.05,64.89,64.92,56700.0,43.0701,43.0701,42.9641,42.984,56700.0
2012-01-05 12:30:00,64.93,65.05,64.92,64.99,48500.0,42.9906,43.0701,42.984,43.0303,48500.0
2012-01-05 12:40:00,64.99,65.12,64.99,65.09,56000.0,43.0303,43.1164,43.0303,43.0965,56000.0
2012-01-05 12:50:00,65.12,65.35,65.08,65.35,96400.0,43.1164,43.2687,43.0899,43.2687,96400.0
2012-01-05 13:00:00,65.35,65.36,65.09,65.14,41500.0,43.2687,43.2753,43.0965,43.1297,41500.0
2012-01-05 13:10:00,65.15,65.17,65.06,65.13,21400.0,43.1363,43.1495,43.0767,43.123,21400.0
2012-01-05 13:20:00,65.13,65.33,65.13,65.3,62200.0,43.123,43.2555,43.123,43.2356,62200.0
2012-01-05 13:30:00,65.32,65.4,65.26,65.29,35600.0,43.2488,43.3018,43.2091,43.229,35600.0
2012-01-05 13:40:00,65.31,65.48,65.31,65.42,35000.0,43.2422,43.3548,43.2422,43.315,35000.0
2012-01-05 13:50:00,65.42,65.48,65.39,65.39,30100.0,43.315,43.3548,43.2952,43.2952,30100.0
2012-01-05 14:00:00,65.43,65.45,65.3,65.34,31900.0,43.3217,43.3349,43.2356,43.2621,31900.0
2012-01-05 14:10:00,65.36,65.49,65.16,65.19,88300.0,43.2753,43.3614,43.1429,43.1628,88300.0
2012-01-05 14:20:00,65.18,65.23,64.95,64.97,54100.0,43.1561,43.1892,43.0038,43.0171,54100.0
2012-01-05 14:30:00,65.0,65.05,64.88,64.98,176200.0,43.037,43.0701,42.9575,43.0237,176200.0
2012-01-05 14:40:00,64.98,65.18,64.96,65.14,123100.0,43.0237,43.1561,43.0105,43.1297,123100.0
2012-01-05 14:50:00,65.14,65.25,65.13,65.19,69500.0,43.1297,43.2025,43.123,43.1628,69500.0
2012-01-05 15:00:00,65.19,65.27,65.1,65.24,83400.0,43.1628,43.2157,43.1032,43.1959,83400.0
2012-01-05 15:10:00,65.24,65.32,65.13,65.3,137600.0,43.1959,43.2488,43.123,43.2356,137600.0
2012-01-05 15:20:00,65.31,65.42,65.3,65.33,83500.0,43.2422,43.315,43.2356,43.2555,83500.0
2012-01-05 15:30:00,65.33,65.36,65.25,65.28,136400.0,43.2555,43.2753,43.2025,43.2223,136400.0
2012-01-05 15:40:00,65.28,65.44,65.24,65.41,150300.0,43.2223,43.3283,43.1959,43.3084,150300.0
2012-01-05 15:50:00,65.4,65.44,65.32,65.39,180900.0,43.3018,43.3283,43.2488,43.2952,180900.0
2012-01-06 09:30:00,65.44,65.58,65.35,65.43,451500.0,43.3283,43.421,43.2687,43.3217,451500.0
2012-01-06 09:40:00,65.41,65.41,64.66,64.76,110600.0,43.3084,43.3084,42.8118,42.878,110600.0
2012-01-06 09:50:00,64.75,64.8,64.47,64.56,117600.0,42.8714,42.9045,42.686,42.7456,117600.0
2012-01-06 10:00:00,64.57,64.69,64.48,64.61,96100.0,42.7522,42.8317,42.6927,42.7787,96100.0
2012-01-06 10:10:00,64.61,64.67,64.43,64.46,63500.0,42.7787,42.8185,42.6596,42.6794,63500.0
2012-01-06 10:20:00,64.45,64.54,64.27,64.27,60900.0,42.6728,42.7324,42.5536,42.5536,60900.0
2012-01-06 10:30:00,64.27,64.47,64.26,64.36,76800.0,42.5536,42.686,42.547,42.6132,76800.0
2012-01-06 10:40:00,64.36,64.56,64.27,64.54,107200.0,42.6132,42.7456,42.5536,42.7324,107200.0
2012-01-06 10:50:00,64.56,64.58,64.32,64.38,66900.0,42.7456,42.7589,42.5867,42.6264,66900.0
2012-01-06 11:00:00,64.41,64.71,64.4,64.67,47000.0,42.6463,42.8449,42.6397,42.8185,47000.0
2012-01-06 11:10:00,64.66,64.7,64.58,64.64,38800.0,42.8118,42.8383,42.7589,42.7986,38800.0
2012-01-06 11:20:00,64.63,64.63,64.46,64.47,52600.0,42.792,42.792,42.6794,42.686,52600.0
2012-01-06 11:30:00,64.5,64.65,64.48,64.65,48300.0,42.7059,42.8052,42.6927,42.8052,48300.0
2012-01-06 11:40:00,64.64,64.65,64.57,64.65,21900.0,42.7986,42.8052,42.7522,42.8052,21900.0
2012-01-06 11:50:00,64.65,64.72,64.62,64.65,46800.0,42.8052,42.8516,42.7854,42.8052,46800.0
2012-01-06 12:00:00,64.66,64.67,64.59,64.61,33800.0,42.8118,42.8185,42.7655,42.7787,33800.0
2012-01-06 12:10:00,64.61,64.75,64.6,64.71,58400.0,42.7787,42.8714,42.7721,42.8449,58400.0
2012-01-06 12:20:00,64.7,64.76,64.57,64.6,35800.0,42.8383,42.878,42.7522,42.7721,35800.0
2012-01-06 12:30:00,64.6,64.72,64.59,64.61,17600.0,42.7721,42.8516,42.7655,42.7787,17600.0
2012-01-06 12:40:00,64.61,64.61,64.45,64.52,48200.0,42.7787,42.7787,42.6728,42.7191,48200.0
2012-01-06 12:50:00,64.53,64.59,64.45,64.5,19100.0,42.7258,42.7655,42.6728,42.7059,19100.0
2012-01-06 13:00:00,64.49,64.56,64.45,64.5,21400.0,42.6993,42.7456,42.6728,42.7059,21400.0
2012-01-06 13:10:00,64.49,64.51,64.4,64.47,29700.0,42.6993,42.7125,42.6397,42.686,29700.0
2012-01-06 13:20:00,64.46,64.46,64.37,64.42,18400.0,42.6794,42.6794,42.6198,42.6529,18400.0
2012-01-06 13:30:00,64.41,64.5,64.37,64.47,20700.0,42.6463,42.7059,42.6198,42.686,20700.0
2012-01-06 13:40:00,64.48,64.6,64.48,64.54,16900.0,42.6927,42.7721,42.6927,42.7324,16900.0
2012-01-06 13:50:00,64.55,64.74,64.53,64.65,50000.0,42.739,42.8648,42.7258,42.8052,50000.0
2012-01-06 14:00:00,64.63,64.7,64.63,64.67,32800.0,42.792,42.8383,42.792,42.8185,32800.0
2012-01-06 14:10:00,64.68,64.74,64.58,64.74,97600.0,42.8251,42.8648,42.7589,42.8648,97600.0
2012-01-06 14:20:00,64.73,64.82,64.72,64.8,39200.0,42.8582,42.9178,42.8516,42.9045,39200.0
2012-01-06 14:30:00,64.79,64.84,64.7,64.79,35600.0,42.8979,42.931,42.8383,42.8979,35600.0
2012-01-06 14:40:00,64.78,64.86,64.72,64.84,38600.0,42.8913,42.9443,42.8516,42.931,38600.0
2012-01-06 14:50:00,64.84,64.88,64.71,64.72,43900.0,42.931,42.9575,42.8449,42.8516,43900.0
2012-01-06 15:00:00,64.72,64.81,64.71,64.77,31700.0,42.8516,42.9112,42.8449,42.8847,31700.0
2012-01-06 15:10:00,64.77,64.81,64.68,64.71,69900.0,42.8847,42.9112,42.8251,42.8449,69900.0
2012-01-06 15:20:00,64.72,64.77,64.67,64.71,49500.0,42.8516,42.8847,42.8185,42.8449,49500.0
2012-01-06 15:30:00,64.7,64.77,64.69,64.71,85900.0,42.8383,42.8847,42.8317,42.8449,85900.0
2012-01-06 15:40:00,64.73,64.8,64.64,64.7,105900.0,42.8582,42.9045,42.7986,42.8383,105900.0
2012-01-06 15:50:00,64.7,64.76,64.66,64.76,245800.0,42.8383,42.878,42.8118,42.878,245800.0
2012-01-09 09:30:00,65.0,65.15,64.89,65.1,128700.0,43.037,43.1363,42.9641,43.1032,128700.0
2012-01-09 09:40:00,65.11,65.27,65.04,65.22,107300.0,43.1098,43.2157,43.0634,43.1826,107300.0
2012-01-09 09:50:00,65.22,65.35,65.05,65.18,83700.0,43.1826,43.2687,43.0701,43.1561,83700.0
2012-01-09 10:00:00,65.18,65.35,64.94,65.33,84700.0,43.1561,43.2687,42.9972,43.2555,84700.0
2012-01-09 10:10:00,65.34,65.67,65.27,65.61,97500.0,43.2621,43.4806,43.2157,43.4408,97500.0
2012-01-09 10:20:00,65.61,65.63,65.33,65.43,82100.0,43.4408,43.4541,43.2555,43.3217,82100.0
2012-01-09 10:30:00,65.46,65.52,65.1,65.15,58600.0,43.3415,43.3813,43.1032,43.1363,58600.0
2012-01-09 10:40:00,65.16,65.34,65.06,65.25,89300.0,43.1429,43.2621,43.0767,43.2025,89300.0
2012-01-09 10:50:00,65.25,65.46,65.22,65.45,125000.0,43.2025,43.3415,43.1826,43.3349,125000.0
2012-01-09 11:00:00,65.44,65.44,65.1,65.13,70100.0,43.3283,43.3283,43.1032,43.123,70100.0
2012-01-09 11:10:00,65.13,65.22,64.9,64.96,59900.0,43.123,43.1826,42.9707,43.0105,59900.0
2012-01-09 11:20:00,64.95,65.17,64.92,65.1,70100.0,43.0038,43.1495,42.984,43.1032,70100.0
2012-01-09 11:30:00,65.09,65.24,65.09,65.21,73700.0,43.0965,43.1959,43.0965,43.176,73700.0
2012-01-09 11:40:00,65.2,65.38,65.16,65.25,50100.0,43.1694,43.2886,43.1429,43.2025,50100.0
2012-01-09 11:50:00,65.25,65.35,65.25,65.3,41700.0,43.2025,43.2687,43.2025,43.2356,41700.0
2012-01-09 12:00:00,65.29,65.52,65.26,65.51,79100.0,43.229,43.3813,43.2091,43.3746,79100.0
2012-01-09 12:10:00,65.49,65.64,65.48,65.61,47800.0,43.3614,43.4607,43.3548,43.4408,47800.0
2012-01-09 12:20:00,65.62,65.76,65.58,65.72,58000.0,43.4475,43.5402,43.421,43.5137,58000.0
2012-01-09 12:30:00,65.73,65.77,65.63,65.74,48100.0,43.5203,43.5468,43.4541,43.5269,48100.0
2012-01-09 12:40:00,65.74,65.97,65.69,65.91,116700.0,43.5269,43.6792,43.4938,43.6395,116700.0
2012-01-09 12:50:00,65.93,65.95,65.68,65.73,41500.0,43.6527,43.666,43.4872,43.5203,41500.0
2012-01-09 13:00:00,65.72,65.9,65.72,65.85,42400.0,43.5137,43.6329,43.5137,43.5997,42400.0
2012-01-09 13:10:00,65.86,65.94,65.79,65.85,52000.0,43.6064,43.6593,43.56,43.5997,52000.0
2012-01-09 13:20:00,65.85,65.87,65.74,65.76,41900.0,43.5997,43.613,43.5269,43.5402,41900.0
2012-01-09 13:30:00,65.76,65.78,65.61,65.77,77700.0,43.5402,43.5534,43.4408,43.5468,77700.0
2012-01-09 13:40:00,65.76,65.98,65.72,65.97,51000.0,43.5402,43.6858,43.5137,43.6792,51000.0
2012-01-09 13:50:00,65.97,65.97,65.8,65.83,62300.0,43.6792,43.6792,43.5666,43.5865,62300.0
2012-01-09 14:00:00,65.84,65.91,65.71,65.78,70800.0,43.5931,43.6395,43.5071,43.5534,70800.0
2012-01-09 14:10:00,65.79,65.84,65.63,65.66,40100.0,43.56,43.5931,43.4541,43.4739,40100.0
2012-01-09 14:20:00,65.68,65.75,65.64,65.67,33100.0,43.4872,43.5335,43.4607,43.4806,33100.0
2012-01-09 14:30:00,65.67,65.84,65.65,65.79,37700.0,43.4806,43.5931,43.4673,43.56,37700.0
2012-01-09 14:40:00,65.79,65.87,65.71,65.81,42900.0,43.56,43.613,43.5071,43.5733,42900.0
2012-01-09 14:50:00,65.81,65.85,65.74,65.82,46100.0,43.5733,43.5997,43.5269,43.5799,46100.0
2012-01-09 15:00:00,65.82,65.91,65.78,65.85,68800.0,43.5799,43.6395,43.5534,43.5997,68800.0
2012-01-09 15:10:00,65.86,65.88,65.59,65.6,60500.0,43.6064,43.6196,43.4276,43.4342,60500.0
2012-01-09 15:20:00,65.6,65.64,65.54,65.63,68900.0,43.4342,43.4607,43.3945,43.4541,68900.0
2012-01-09 15:30:00,65.62,65.76,65.55,65.74,123100.0,43.4475,43.5402,43.4011,43.5269,123100.0
2012-01-09 15:40:00,65.76,65.91,65.73,65.8,161700.0,43.5402,43.6395,43.5203,43.5666,161700.0
2012-01-09 15:50:00,65.8,65.88,65.73,65.83,188600.0,43.5666,43.6196,43.5203,43.5865,188600.0
2012-01-10 09:30:00,66.89,66.91,66.48,66.49,147500.0,44.2883,44.3016,44.0169,44.0235,147500.0
2012-01-10 09:40:00,66.5,66.62,66.24,66.24,160400.0,44.0301,44.1096,43.858,43.858,160400.0
2012-01-10 09:50:00,66.23,66.37,66.17,66.31,134000.0,43.8513,43.944,43.8116,43.9043,134000.0
2012-01-10 10:00:00,66.31,66.52,66.27,66.4,138900.0,43.9043,44.0434,43.8778,43.9639,138900.0
2012-01-10 10:10:00,66.41,66.45,66.25,66.32,127400.0,43.9705,43.997,43.8646,43.9109,127400.0
2012-01-10 10:20:00,66.3,66.3,65.88,65.92,169400.0,43.8977,43.8977,43.6196,43.6461,169400.0
2012-01-10 10:30:00,65.91,66.02,65.78,65.98,118900.0,43.6395,43.7123,43.5534,43.6858,118900.0
2012-01-10 10:40:00,65.99,66.18,65.88,66.0,89400.0,43.6924,43.8182,43.6196,43.6991,89400.0
2012-01-10 10:50:00,66.01,66.06,65.88,65.97,90000.0,43.7057,43.7388,43.6196,43.6792,90000.0
2012-01-10 11:00:00,65.96,66.03,65.86,65.89,116900.0,43.6726,43.7189,43.6064,43.6262,116900.0
2012-01-10 11:10:00,65.88,66.0,65.82,65.97,109700.0,43.6196,43.6991,43.5799,43.6792,109700.0
2012-01-10 11:20:00,65.96,66.05,65.94,65.98,68900.0,43.6726,43.7322,43.6593,43.6858,68900.0
2012-01-10 11:30:00,65.97,66.1,65.82,65.82,91900.0,43.6792,43.7653,43.5799,43.5799,91900.0
2012-01-10 11:40:00,65.83,65.86,65.65,65.77,89200.0,43.5865,43.6064,43.4673,43.5468,89200.0
2012-01-10 11:50:00,65.78,65.96,65.74,65.95,88200.0,43.5534,43.6726,43.5269,43.666,88200.0
2012-01-10 12:00:00,65.94,66.02,65.88,66.01,65700.0,43.6593,43.7123,43.6196,43.7057,65700.0
2012-01-10 12:10:00,66.01,66.09,65.92,65.96,31000.0,43.7057,43.7587,43.6461,43.6726,31000.0
2012-01-10 12:20:00,65.95,65.99,65.86,65.87,95100.0,43.666,43.6924,43.6064,43.613,95100.0
2012-01-10 12:30:00,65.87,65.89,65.71,65.78,80300.0,43.613,43.6262,43.5071,43.5534,80300.0
2012-01-10 12:40:00,65.79,65.79,65.37,65.38,92300.0,43.56,43.56,43.2819,43.2886,92300.0
2012-01-10 12:50:00,65.39,65.68,65.38,65.68,55200.0,43.2952,43.4872,43.2886,43.4872,55200.0
2012-01-10 13:00:00,65.68,65.68,65.55,65.57,48600.0,43.4872,43.4872,43.4011,43.4144,48600.0
2012-01-10 13:10:00,65.58,65.75,65.51,65.72,59000.0,43.421,43.5335,43.3746,43.5137,59000.0
2012-01-10 13:20:00,65.71,65.74,65.58,65.66,37000.0,43.5071,43.5269,43.421,43.4739,37000.0
2012-01-10 13:30:00,65.65,65.83,65.6,65.65,92800.0,43.4673,43.5865,43.4342,43.4673,92800.0
2012-01-10 13:40:00,65.65,65.65,65.47,65.47,34200.0,43.4673,43.4673,43.3481,43.3481,34200.0
2012-01-10 13:50:00,65.47,65.56,65.41,65.46,68700.0,43.3481,43.4077,43.3084,43.3415,68700.0
2012-01-10 14:00:00,65.44,65.53,65.32,65.51,92000.0,43.3283,43.3879,43.2488,43.3746,92000.0
2012-01-10 14:10:00,65.5,65.81,65.49,65.75,83000.0,43.368,43.5733,43.3614,43.5335,83000.0
2012-01-10 14:20:00,65.75,65.83,65.69,65.78,56800.0,43.5335,43.5865,43.4938,43.5534,56800.0
2012-01-10 14:30:00,65.78,66.0,65.77,65.99,69000.0,43.5534,43.6991,43.5468,43.6924,69000.0
2012-01-10 14:40:00,65.99,66.02,65.91,65.95,66500.0,43.6924,43.7123,43.6395,43.666,66500.0
2012-01-10 14:50:00,65.96,65.96,65.83,65.89,43700.0,43.6726,43.6726,43.5865,43.6262,43700.0
2012-01-10 15:00:00,65.9,65.99,65.87,65.91,62000.0,43.6329,43.6924,43.613,43.6395,62000.0
2012-01-10 15:10:00,65.92,65.93,65.81,65.89,70800.0,43.6461,43.6527,43.5733,43.6262,70800.0
2012-01-10 15:20:00,65.88,66.0,65.86,65.91,71500.0,43.6196,43.6991,43.6064,43.6395,71500.0
2012-01-10 15:30:00,65.93,65.93,65.56,65.6,102100.0,43.6527,43.6527,43.4077,43.4342,102100.0
2012-01-10 15:40:00,65.6,65.72,65.56,65.56,90700.0,43.4342,43.5137,43.4077,43.4077,90700.0
2012-01-10 15:50:00,65.57,65.71,65.56,65.7,144500.0,43.4144,43.5071,43.4077,43.5004,144500.0
2012-01-11 09:30:00,65.27,65.4,64.76,64.92,108100.0,43.2157,43.3018,42.878,42.984,108100.0
2012-01-11 09:40:00,64.92,65.01,64.76,64.76,124800.0,42.984,43.0436,42.878,42.878,124800.0
2012-01-11 09:50:00,64.76,64.94,64.55,64.56,111500.0,42.878,42.9972,42.739,42.7456,111500.0
2012-01-11 10:00:00,64.55,64.8,64.24,64.7,183400.0,42.739,42.9045,42.5338,42.8383,183400.0
2012-01-11 10:10:00,64.71,64.71,64.39,64.39,154500.0,42.8449,42.8449,42.6331,42.6331,154500.0
2012-01-11 10:20:00,64.39,64.51,64.23,64.28,133700.0,42.6331,42.7125,42.5271,42.5602,133700.0
2012-01-11 10:30:00,64.28,64.45,63.97,64.28,223800.0,42.5602,42.6728,42.355,42.5602,223800.0
2012-01-11 10:40:00,64.27,64.3,64.02,64.02,106000.0,42.5536,42.5735,42.3881,42.3881,106000.0
2012-01-11 10:50:00,64.02,64.09,63.82,63.86,101700.0,42.3881,42.4344,42.2557,42.2822,101700.0
2012-01-11 11:00:00,63.87,64.11,63.83,63.95,87400.0,42.2888,42.4477,42.2623,42.3417,87400.0
2012-01-11 11:10:00,63.94,64.02,63.72,63.84,94500.0,42.3351,42.3881,42.1895,42.2689,94500.0
2012-01-11 11:20:00,63.84,64.02,63.76,63.86,53300.0,42.2689,42.3881,42.2159,42.2822,53300.0
2012-01-11 11:30:00,63.86,63.9,63.44,63.44,199900.0,42.2822,42.3086,42.0041,42.0041,199900.0
2012-01-11 11:40:00,63.45,63.67,63.36,63.54,94800.0,42.0107,42.1564,41.9511,42.0703,94800.0
2012-01-11 11:50:00,63.54,63.56,63.35,63.48,95300.0,42.0703,42.0835,41.9445,42.0306,95300.0
2012-01-11 12:00:00,63.48,63.72,63.47,63.64,83000.0,42.0306,42.1895,42.0239,42.1365,83000.0
2012-01-11 12:10:00,63.65,63.76,63.59,63.76,47100.0,42.1431,42.2159,42.1034,42.2159,47100.0
2012-01-11 12:20:00,63.74,63.75,63.65,63.67,53600.0,42.2027,42.2093,42.1431,42.1564,53600.0
2012-01-11 12:30:00,63.67,63.69,63.61,63.64,52900.0,42.1564,42.1696,42.1166,42.1365,52900.0
2012-01-11 12:40:00,63.63,63.78,63.61,63.72,46900.0,42.1299,42.2292,42.1166,42.1895,46900.0
2012-01-11 12:50:00,63.72,63.79,63.7,63.79,38800.0,42.1895,42.2358,42.1762,42.2358,38800.0
2012-01-11 13:00:00,63.79,63.79,63.75,63.79,80500.0,42.2358,42.2358,42.2093,42.2358,80500.0
2012-01-11 13:10:00,63.77,63.79,63.72,63.73,61000.0,42.2226,42.2358,42.1895,42.1961,61000.0
2012-01-11 13:20:00,63.73,63.85,63.73,63.79,46900.0,42.1961,42.2755,42.1961,42.2358,46900.0
2012-01-11 13:30:00,63.81,63.86,63.71,63.74,88200.0,42.249,42.2822,42.1828,42.2027,88200.0
2012-01-11 13:40:00,63.74,63.79,63.66,63.77,90000.0,42.2027,42.2358,42.1497,42.2226,90000.0
2012-01-11 13:50:00,63.76,63.78,63.52,63.56,96300.0,42.2159,42.2292,42.057,42.0835,96300.0
2012-01-11 14:00:00,63.54,63.72,63.5,63.52,97800.0,42.0703,42.1895,42.0438,42.057,97800.0
2012-01-11 14:10:00,63.53,63.76,63.46,63.75,60600.0,42.0637,42.2159,42.0173,42.2093,60600.0
2012-01-11 14:20:00,63.75,63.75,63.52,63.69,86800.0,42.2093,42.2093,42.057,42.1696,86800.0
2012-01-11 14:30:00,63.69,63.78,63.68,63.77,56100.0,42.1696,42.2292,42.163,42.2226,56100.0
2012-01-11 14:40:00,63.77,63.93,63.75,63.93,114700.0,42.2226,42.3285,42.2093,42.3285,114700.0
2012-01-11 14:50:00,63.95,63.96,63.73,63.74,51700.0,42.3417,42.3484,42.1961,42.2027,51700.0
2012-01-11 15:00:00,63.73,63.83,63.69,63.8,87400.0,42.1961,42.2623,42.1696,42.2424,87400.0
2012-01-11 15:10:00,63.81,63.89,63.68,63.7,93800.0,42.249,42.302,42.163,42.1762,93800.0
2012-01-11 15:20:00,63.7,63.85,63.64,63.84,88800.0,42.1762,42.2755,42.1365,42.2689,88800.0
2012-01-11 15:30:00,63.84,63.86,63.78,63.84,112900.0,42.2689,42.2822,42.2292,42.2689,112900.0
2012-01-11 15:40:00,63.84,63.91,63.73,63.75,140800.0,42.2689,42.3153,42.1961,42.2093,140800.0
2012-01-11 15:50:00,63.75,63.78,63.67,63.71,260800.0,42.2093,42.2292,42.1564,42.1828,260800.0
2012-01-12 09:30:00,63.77,64.22,63.6,63.73,240900.0,42.2226,42.5205,42.11,42.1961,240900.0
2012-01-12 09:40:00,63.69,63.9,63.5,63.82,97700.0,42.1696,42.3086,42.0438,42.2557,97700.0
2012-01-12 09:50:00,63.82,64.23,63.82,64.08,157000.0,42.2557,42.5271,42.2557,42.4278,157000.0
2012-01-12 10:00:00,64.06,64.26,63.83,63.91,108000.0,42.4146,42.547,42.2623,42.3153,108000.0
2012-01-12 10:10:00,63.91,63.99,63.79,63.83,112300.0,42.3153,42.3682,42.2358,42.2623,112300.0
2012-01-12 10:20:00,63.83,64.0,63.68,63.83,74800.0,42.2623,42.3748,42.163,42.2623,74800.0
2012-01-12 10:30:00,63.82,63.86,63.69,63.73,107900.0,42.2557,42.2822,42.1696,42.1961,107900.0
2012-01-12 10:40:00,63.72,63.78,63.41,63.47,115800.0,42.1895,42.2292,41.9842,42.0239,115800.0
2012-01-12 10:50:00,63.47,63.61,63.45,63.53,67900.0,42.0239,42.1166,42.0107,42.0637,67900.0
2012-01-12 11:00:00,63.53,63.73,63.52,63.71,50400.0,42.0637,42.1961,42.057,42.1828,50400.0
2012-01-12 11:10:00,63.71,63.73,63.59,63.71,39600.0,42.1828,42.1961,42.1034,42.1828,39600.0
2012-01-12 11:20:00,63.7,63.7,63.4,63.56,48100.0,42.1762,42.1762,41.9776,42.0835,48100.0
2012-01-12 11:30:00,63.57,63.62,63.41,63.61,34600.0,42.0901,42.1232,41.9842,42.1166,34600.0
2012-01-12 11:40:00,63.61,63.61,63.48,63.54,32300.0,42.1166,42.1166,42.0306,42.0703,32300.0
2012-01-12 11:50:00,63.55,63.57,63.39,63.48,40300.0,42.0769,42.0901,41.971,42.0306,40300.0
2012-01-12 12:00:00,63.48,63.53,63.42,63.48,23500.0,42.0306,42.0637,41.9908,42.0306,23500.0
2012-01-12 12:10:00,63.49,63.62,63.48,63.62,28700.0,42.0372,42.1232,42.0306,42.1232,28700.0
2012-01-12 12:20:00,63.63,63.69,63.52,63.58,43600.0,42.1299,42.1696,42.057,42.0968,43600.0
2012-01-12 12:30:00,63.6,63.77,63.57,63.76,50800.0,42.11,42.2226,42.0901,42.2159,50800.0
2012-01-12 12:40:00,63.77,63.84,63.67,63.76,53100.0,42.2226,42.2689,42.1564,42.2159,53100.0
2012-01-12 12:50:00,63.75,63.87,63.74,63.84,49200.0,42.2093,42.2888,42.2027,42.2689,49200.0
2012-01-12 13:00:00,63.85,63.98,63.81,63.9,51000.0,42.2755,42.3616,42.249,42.3086,51000.0
2012-01-12 13:10:00,63.9,63.96,63.72,63.76,60000.0,42.3086,42.3484,42.1895,42.2159,60000.0
2012-01-12 13:20:00,63.75,63.75,63.66,63.68,59900.0,42.2093,42.2093,42.1497,42.163,59900.0
2012-01-12 13:30:00,63.7,63.72,63.5,63.52,50100.0,42.1762,42.1895,42.0438,42.057,50100.0
2012-01-12 13:40:00,63.54,63.67,63.5,63.66,49400.0,42.0703,42.1564,42.0438,42.1497,49400.0
2012-01-12 13:50:00,63.66,63.73,63.58,63.69,50000.0,42.1497,42.1961,42.0968,42.1696,50000.0
2012-01-12 14:00:00,63.67,63.69,63.46,63.46,67600.0,42.1564,42.1696,42.0173,42.0173,67600.0
2012-01-12 14:10:00,63.46,63.5,63.34,63.41,73300.0,42.0173,42.0438,41.9379,41.9842,73300.0
2012-01-12 14:20:00,63.42,63.5,63.38,63.39,52000.0,41.9908,42.0438,41.9643,41.971,52000.0
2012-01-12 14:30:00,63.39,63.62,63.37,63.53,80000.0,41.971,42.1232,41.9577,42.0637,80000.0
2012-01-12 14:40:00,63.53,63.66,63.5,63.55,60000.0,42.0637,42.1497,42.0438,42.0769,60000.0
2012-01-12 14:50:00,63.55,63.56,63.44,63.46,42500.0,42.0769,42.0835,42.0041,42.0173,42500.0
2012-01-12 15:00:00,63.45,63.46,63.26,63.35,56800.0,42.0107,42.0173,41.8849,41.9445,56800.0
2012-01-12 15:10:00,63.35,63.43,63.31,63.42,65500.0,41.9445,41.9974,41.918,41.9908,65500.0
2012-01-12 15:20:00,63.43,63.55,63.34,63.34,80000.0,41.9974,42.0769,41.9379,41.9379,80000.0
2012-01-12 15:30:00,63.35,63.37,63.29,63.29,106400.0,41.9445,41.9577,41.9048,41.9048,106400.0
2012-01-12 15:40:00,63.28,63.57,63.27,63.56,154300.0,41.8981,42.0901,41.8915,42.0835,154300.0
2012-01-12 15:50:00,63.56,63.57,63.33,63.35,209400.0,42.0835,42.0901,41.9312,41.9445,209400.0
2012-01-13 09:30:00,62.97,63.02,62.65,62.97,68500.0,41.6929,41.726,41.481,41.6929,68500.0
2012-01-13 09:40:00,62.94,63.15,62.66,62.98,51000.0,41.673,41.8121,41.4876,41.6995,51000.0
2012-01-13 09:50:00,63.0,63.22,62.82,62.95,52400.0,41.7127,41.8584,41.5936,41.6796,52400.0
2012-01-13 10:00:00,62.94,63.0,62.5,62.55,76700.0,41.673,41.7127,41.3817,41.4148,76700.0
2012-01-13 10:10:00,62.56,62.56,62.3,62.33,98600.0,41.4214,41.4214,41.2493,41.2691,98600.0
2012-01-13 10:20:00,62.33,62.58,62.25,62.47,57900.0,41.2691,41.4347,41.2162,41.3618,57900.0
2012-01-13 10:30:00,62.47,62.5,62.31,62.36,39900.0,41.3618,41.3817,41.2559,41.289,39900.0
2012-01-13 10:40:00,62.36,62.51,62.29,62.34,54600.0,41.289,41.3883,41.2426,41.2758,54600.0
2012-01-13 10:50:00,62.34,62.45,62.3,62.42,71900.0,41.2758,41.3486,41.2493,41.3287,71900.0
2012-01-13 11:00:00,62.41,62.61,62.37,62.51,35000.0,41.3221,41.4545,41.2956,41.3883,35000.0
2012-01-13 11:10:00,62.52,62.58,62.43,62.51,29000.0,41.3949,41.4347,41.3353,41.3883,29000.0
2012-01-13 11:20:00,62.51,62.58,62.49,62.51,24100.0,41.3883,41.4347,41.3751,41.3883,24100.0
2012-01-13 11:30:00,62.54,62.59,62.45,62.46,30200.0,41.4082,41.4413,41.3486,41.3552,30200.0
2012-01-13 11:40:00,62.46,62.52,62.39,62.46,76500.0,41.3552,41.3949,41.3089,41.3552,76500.0
2012-01-13 11:50:00,62.46,62.52,62.36,62.5,90800.0,41.3552,41.3949,41.289,41.3817,90800.0
2012-01-13 12:00:00,62.49,62.51,62.38,62.5,42200.0,41.3751,41.3883,41.3022,41.3817,42200.0
2012-01-13 12:10:00,62.48,62.48,62.37,62.45,58500.0,41.3684,41.3684,41.2956,41.3486,58500.0
2012-01-13 12:20:00,62.45,62.5,62.29,62.32,98500.0,41.3486,41.3817,41.2426,41.2625,98500.0
2012-01-13 12:30:00,62.32,62.38,62.15,62.18,50800.0,41.2625,41.3022,41.15,41.1698,50800.0
2012-01-13 12:40:00,62.2,62.53,62.13,62.51,102700.0,41.1831,41.4016,41.1367,41.3883,102700.0
2012-01-13 12:50:00,62.51,62.54,62.44,62.52,42700.0,41.3883,41.4082,41.342,41.3949,42700.0
2012-01-13 13:00:00,62.52,62.52,62.37,62.48,91400.0,41.3949,41.3949,41.2956,41.3684,91400.0
2012-01-13 13:10:00,62.48,62.61,62.35,62.59,87600.0,41.3684,41.4545,41.2824,41.4413,87600.0
2012-01-13 13:20:00,62.61,62.61,62.51,62.57,30300.0,41.4545,41.4545,41.3883,41.428,30300.0
2012-01-13 13:30:00,62.57,62.59,62.45,62.49,69000.0,41.428,41.4413,41.3486,41.3751,69000.0
2012-01-13 13:40:00,62.51,62.7,62.46,62.66,44800.0,41.3883,41.5141,41.3552,41.4876,44800.0
2012-01-13 13:50:00,62.66,62.79,62.64,62.71,73700.0,41.4876,41.5737,41.4744,41.5207,73700.0
2012-01-13 14:00:00,62.7,62.75,62.55,62.64,39300.0,41.5141,41.5472,41.4148,41.4744,39300.0
2012-01-13 14:10:00,62.62,62.71,62.59,62.69,86700.0,41.4611,41.5207,41.4413,41.5075,86700.0
2012-01-13 14:20:00,62.71,62.75,62.68,62.71,37900.0,41.5207,41.5472,41.5009,41.5207,37900.0
2012-01-13 14:30:00,62.71,62.78,62.71,62.78,76700.0,41.5207,41.5671,41.5207,41.5671,76700.0
2012-01-13 14:40:00,62.79,62.87,62.74,62.85,58600.0,41.5737,41.6267,41.5406,41.6134,58600.0
2012-01-13 14:50:00,62.86,62.94,62.84,62.94,53300.0,41.62,41.673,41.6068,41.673,53300.0
2012-01-13 15:00:00,62.94,63.14,62.93,63.12,86600.0,41.673,41.8054,41.6664,41.7922,86600.0
2012-01-13 15:10:00,63.12,63.13,62.95,62.96,54600.0,41.7922,41.7988,41.6796,41.6863,54600.0
2012-01-13 15:20:00,62.95,63.04,62.9,62.95,86900.0,41.6796,41.7392,41.6465,41.6796,86900.0
2012-01-13 15:30:00,62.97,63.11,62.95,63.03,120100.0,41.6929,41.7856,41.6796,41.7326,120100.0
2012-01-13 15:40:00,63.03,63.16,62.96,63.11,169400.0,41.7326,41.8187,41.6863,41.7856,169400.0
2012-01-13 15:50:00,63.12,63.13,62.98,63.1,211800.0,41.7922,41.7988,41.6995,41.779,211800.0
2012-01-17 09:30:00,63.77,64.0,63.46,63.6,206700.0,42.2226,42.3748,42.0173,42.11,206700.0
2012-01-17 09:40:00,63.6,63.6,63.4,63.49,215400.0,42.11,42.11,41.9776,42.0372,215400.0
2012-01-17 09:50:00,63.5,63.51,63.35,63.43,101500.0,42.0438,42.0504,41.9445,41.9974,101500.0
2012-01-17 10:00:00,63.43,63.44,62.96,63.15,82300.0,41.9974,42.0041,41.6863,41.8121,82300.0
2012-01-17 10:10:00,63.14,63.14,62.99,63.0,64200.0,41.8054,41.8054,41.7061,41.7127,64200.0
2012-01-17 10:20:00,63.0,63.33,62.93,63.19,80300.0,41.7127,41.9312,41.6664,41.8385,80300.0
2012-01-17 10:30:00,63.19,63.25,63.0,63.05,59900.0,41.8385,41.8783,41.7127,41.7458,59900.0
2012-01-17 10:40:00,63.05,63.05,62.99,63.01,66700.0,41.7458,41.7458,41.7061,41.7194,66700.0
2012-01-17 10:50:00,63.01,63.27,63.0,63.27,53600.0,41.7194,41.8915,41.7127,41.8915,53600.0
2012-01-17 11:00:00,63.27,63.33,63.18,63.32,43700.0,41.8915,41.9312,41.8319,41.9246,43700.0
2012-01-17 11:10:00,63.31,63.4,63.3,63.38,62500.0,41.918,41.9776,41.9114,41.9643,62500.0
2012-01-17 11:20:00,63.39,63.58,63.35,63.57,83100.0,41.971,42.0968,41.9445,42.0901,83100.0
2012-01-17 11:30:00,63.58,63.7,63.58,63.6,59900.0,42.0968,42.1762,42.0968,42.11,59900.0
2012-01-17 11:40:00,63.61,63.8,63.6,63.79,44200.0,42.1166,42.2424,42.11,42.2358,44200.0
2012-01-17 11:50:00,63.79,63.9,63.78,63.89,36000.0,42.2358,42.3086,42.2292,42.302,36000.0
2012-01-17 12:00:00,63.89,63.9,63.81,63.85,48600.0,42.302,42.3086,42.249,42.2755,48600.0
2012-01-17 12:10:00,63.84,63.96,63.83,63.94,49200.0,42.2689,42.3484,42.2623,42.3351,49200.0
2012-01-17 12:20:00,63.95,63.96,63.83,63.83,44200.0,42.3417,42.3484,42.2623,42.2623,44200.0
2012-01-17 12:30:00,63.84,63.84,63.61,63.69,49400.0,42.2689,42.2689,42.1166,42.1696,49400.0
2012-01-17 12:40:00,63.69,63.79,63.68,63.78,31900.0,42.1696,42.2358,42.163,42.2292,31900.0
2012-01-17 12:50:00,63.77,63.92,63.77,63.91,44700.0,42.2226,42.3219,42.2226,42.3153,44700.0
2012-01-17 13:00:00,63.9,63.93,63.81,63.87,37600.0,42.3086,42.3285,42.249,42.2888,37600.0
2012-01-17 13:10:00,63.88,63.92,63.85,63.86,43300.0,42.2954,42.3219,42.2755,42.2822,43300.0
2012-01-17 13:20:00,63.88,63.94,63.83,63.91,31300.0,42.2954,42.3351,42.2623,42.3153,31300.0
2012-01-17 13:30:00,63.91,63.92,63.69,63.72,78500.0,42.3153,42.3219,42.1696,42.1895,78500.0
2012-01-17 13:40:00,63.71,63.74,63.68,63.73,60000.0,42.1828,42.2027,42.163,42.1961,60000.0
2012-01-17 13:50:00,63.73,63.79,63.67,63.73,100200.0,42.1961,42.2358,42.1564,42.1961,100200.0
2012-01-17 14:00:00,63.73,63.91,63.73,63.9,111600.0,42.1961,42.3153,42.1961,42.3086,111600.0
2012-01-17 14:10:00,63.9,64.0,63.88,64.0,52800.0,42.3086,42.3748,42.2954,42.3748,52800.0
2012-01-17 14:20:00,64.0,64.12,63.99,64.05,69900.0,42.3748,42.4543,42.3682,42.408,69900.0
2012-01-17 14:30:00,64.03,64.05,63.86,63.88,50500.0,42.3947,42.408,42.2822,42.2954,50500.0
2012-01-17 14:40:00,63.87,63.89,63.68,63.69,89900.0,42.2888,42.302,42.163,42.1696,89900.0
2012-01-17 14:50:00,63.69,63.7,63.44,63.47,90700.0,42.1696,42.1762,42.0041,42.0239,90700.0
2012-01-17 15:00:00,63.48,63.51,63.34,63.34,87600.0,42.0306,42.0504,41.9379,41.9379,87600.0
2012-01-17 15:10:00,63.33,63.41,63.27,63.31,72900.0,41.9312,41.9842,41.8915,41.918,72900.0
2012-01-17 15:20:00,63.32,63.56,63.29,63.5,109500.0,41.9246,42.0835,41.9048,42.0438,109500.0
2012-01-17 15:30:00,63.51,63.62,63.5,63.61,113600.0,42.0504,42.1232,42.0438,42.1166,113600.0
2012-01-17 15:40:00,63.62,63.72,63.57,63.61,157000.0,42.1232,42.1895,42.0901,42.1166,157000.0
2012-01-17 15:50:00,63.61,63.69,63.57,63.67,264000.0,42.1166,42.1696,42.0901,42.1564,264000.0
2012-01-18 09:30:00,63.35,63.54,63.04,63.31,99600.0,41.9445,42.0703,41.7392,41.918,99600.0
2012-01-18 09:40:00,63.31,63.6,63.24,63.5,97600.0,41.918,42.11,41.8716,42.0438,97600.0
2012-01-18 09:50:00,63.53,63.81,63.48,63.66,80600.0,42.0637,42.249,42.0306,42.1497,80600.0
2012-01-18 10:00:00,63.69,63.7,63.48,63.56,162300.0,42.1696,42.1762,42.0306,42.0835,162300.0
2012-01-18 10:10:00,63.57,63.58,63.19,63.32,135900.0,42.0901,42.0968,41.8385,41.9246,135900.0
2012-01-18 10:20:00,63.33,63.61,63.32,63.55,75000.0,41.9312,42.1166,41.9246,42.0769,75000.0
2012-01-18 10:30:00,63.55,63.88,63.55,63.75,57900.0,42.0769,42.2954,42.0769,42.2093,57900.0
2012-01-18 10:40:00,63.74,63.75,63.55,63.57,49600.0,42.2027,42.2093,42.0769,42.0901,49600.0
2012-01-18 10:50:00,63.58,63.68,63.5,63.62,50000.0,42.0968,42.163,42.0438,42.1232,50000.0
2012-01-18 11:00:00,63.62,63.67,63.54,63.58,39700.0,42.1232,42.1564,42.0703,42.0968,39700.0
2012-01-18 11:10:00,63.57,63.77,63.57,63.64,66700.0,42.0901,42.2226,42.0901,42.1365,66700.0
2012-01-18 11:20:00,63.65,63.77,63.61,63.69,42600.0,42.1431,42.2226,42.1166,42.1696,42600.0
2012-01-18 11:30:00,63.7,63.78,63.49,63.52,69800.0,42.1762,42.2292,42.0372,42.057,69800.0
2012-01-18 11:40:00,63.51,63.6,63.5,63.52,70500.0,42.0504,42.11,42.0438,42.057,70500.0
2012-01-18 11:50:00,63.52,63.6,63.5,63.54,33800.0,42.057,42.11,42.0438,42.0703,33800.0
2012-01-18 12:00:00,63.55,63.71,63.52,63.69,50800.0,42.0769,42.1828,42.057,42.1696,50800.0
2012-01-18 12:10:00,63.67,63.77,63.65,63.66,44400.0,42.1564,42.2226,42.1431,42.1497,44400.0
2012-01-18 12:20:00,63.64,63.9,63.64,63.9,37100.0,42.1365,42.3086,42.1365,42.3086,37100.0
2012-01-18 12:30:00,63.9,63.99,63.8,63.92,46500.0,42.3086,42.3682,42.2424,42.3219,46500.0
2012-01-18 12:40:00,63.94,64.04,63.86,63.95,70200.0,42.3351,42.4013,42.2822,42.3417,70200.0
2012-01-18 12:50:00,63.95,64.12,63.94,64.09,54200.0,42.3417,42.4543,42.3351,42.4344,54200.0
2012-01-18 13:00:00,64.09,64.1,63.96,63.97,35700.0,42.4344,42.4411,42.3484,42.355,35700.0
2012-01-18 13:10:00,63.96,64.04,63.93,63.94,34300.0,42.3484,42.4013,42.3285,42.3351,34300.0
2012-01-18 13:20:00,63.94,64.02,63.94,63.98,49900.0,42.3351,42.3881,42.3351,42.3616,49900.0
2012-01-18 13:30:00,63.98,64.07,63.95,63.98,41500.0,42.3616,42.4212,42.3417,42.3616,41500.0
2012-01-18 13:40:00,63.97,64.01,63.92,63.96,37400.0,42.355,42.3815,42.3219,42.3484,37400.0
2012-01-18 13:50:00,63.95,63.95,63.77,63.77,128900.0,42.3417,42.3417,42.2226,42.2226,128900.0
2012-01-18 14:00:00,63.76,63.93,63.72,63.91,80100.0,42.2159,42.3285,42.1895,42.3153,80100.0
2012-01-18 14:10:00,63.91,63.91,63.74,63.74,65400.0,42.3153,42.3153,42.2027,42.2027,65400.0
2012-01-18 14:20:00,63.75,63.81,63.72,63.81,43000.0,42.2093,42.249,42.1895,42.249,43000.0
2012-01-18 14:30:00,63.81,63.81,63.75,63.76,47500.0,42.249,42.249,42.2093,42.2159,47500.0
2012-01-18 14:40:00,63.75,63.86,63.73,63.85,35200.0,42.2093,42.2822,42.1961,42.2755,35200.0
2012-01-18 14:50:00,63.85,63.93,63.79,63.93,78900.0,42.2755,42.3285,42.2358,42.3285,78900.0
2012-01-18 15:00:00,63.94,64.05,63.93,64.04,87000.0,42.3351,42.408,42.3285,42.4013,87000.0
2012-01-18 15:10:00,64.04,64.34,64.04,64.21,94600.0,42.4013,42.6,42.4013,42.5139,94600.0
2012-01-18 15:20:00,64.21,64.35,64.19,64.26,64500.0,42.5139,42.6066,42.5006,42.547,64500.0
2012-01-18 15:30:00,64.26,64.35,64.23,64.28,150800.0,42.547,42.6066,42.5271,42.5602,150800.0
2012-01-18 15:40:00,64.27,64.32,64.19,64.19,171300.0,42.5536,42.5867,42.5006,42.5006,171300.0
2012-01-18 15:50:00,64.19,64.42,64.18,64.38,295900.0,42.5006,42.6529,42.494,42.6264,295900.0
2012-01-19 09:30:00,64.53,65.0,64.52,64.66,136100.0,42.7258,43.037,42.7191,42.8118,136100.0
2012-01-19 09:40:00,64.67,65.01,64.64,64.99,74600.0,42.8185,43.0436,42.7986,43.0303,74600.0
2012-01-19 09:50:00,64.99,65.2,64.96,65.06,85400.0,43.0303,43.1694,43.0105,43.0767,85400.0
2012-01-19 10:00:00,65.03,65.03,64.53,64.58,61900.0,43.0568,43.0568,42.7258,42.7589,61900.0
2012-01-19 10:10:00,64.59,64.62,64.41,64.41,96300.0,42.7655,42.7854,42.6463,42.6463,96300.0
2012-01-19 10:20:00,64.42,64.49,64.38,64.45,81000.0,42.6529,42.6993,42.6264,42.6728,81000.0
2012-01-19 10:30:00,64.45,64.47,64.24,64.25,94100.0,42.6728,42.686,42.5338,42.5404,94100.0
2012-01-19 10:40:00,64.26,64.42,64.19,64.36,80200.0,42.547,42.6529,42.5006,42.6132,80200.0
2012-01-19 10:50:00,64.37,64.49,64.28,64.32,59800.0,42.6198,42.6993,42.5602,42.5867,59800.0
2012-01-19 11:00:00,64.35,64.38,64.21,64.29,65200.0,42.6066,42.6264,42.5139,42.5669,65200.0
2012-01-19 11:10:00,64.29,64.34,64.17,64.31,42300.0,42.5669,42.6,42.4874,42.5801,42300.0
2012-01-19 11:20:00,64.31,64.54,64.29,64.47,91800.0,42.5801,42.7324,42.5669,42.686,91800.0
2012-01-19 11:30:00,64.46,64.52,64.28,64.31,138600.0,42.6794,42.7191,42.5602,42.5801,138600.0
2012-01-19 11:40:00,64.31,64.44,64.28,64.34,28000.0,42.5801,42.6662,42.5602,42.6,28000.0
2012-01-19 11:50:00,64.33,64.46,64.23,64.4,95200.0,42.5933,42.6794,42.5271,42.6397,95200.0
2012-01-19 12:00:00,64.39,64.48,64.27,64.29,48400.0,42.6331,42.6927,42.5536,42.5669,48400.0
2012-01-19 12:10:00,64.27,64.35,64.24,64.24,45000.0,42.5536,42.6066,42.5338,42.5338,45000.0
2012-01-19 12:20:00,64.24,64.26,64.1,64.11,31400.0,42.5338,42.547,42.4411,42.4477,31400.0
2012-01-19 12:30:00,64.11,64.12,64.05,64.05,99500.0,42.4477,42.4543,42.408,42.408,99500.0
2012-01-19 12:40:00,64.04,64.06,63.97,64.05,67400.0,42.4013,42.4146,42.355,42.408,67400.0
2012-01-19 12:50:00,64.06,64.14,64.01,64.12,30500.0,42.4146,42.4675,42.3815,42.4543,30500.0
2012-01-19 13:00:00,64.11,64.21,64.09,64.09,77500.0,42.4477,42.5139,42.4344,42.4344,77500.0
2012-01-19 13:10:00,64.11,64.19,64.01,64.11,105100.0,42.4477,42.5006,42.3815,42.4477,105100.0
2012-01-19 13:20:00,64.11,64.21,64.07,64.2,34600.0,42.4477,42.5139,42.4212,42.5073,34600.0
2012-01-19 13:30:00,64.19,64.23,64.14,64.19,26600.0,42.5006,42.5271,42.4675,42.5006,26600.0
2012-01-19 13:40:00,64.18,64.26,64.15,64.25,51700.0,42.494,42.547,42.4742,42.5404,51700.0
2012-01-19 13:50:00,64.25,64.27,64.03,64.04,29400.0,42.5404,42.5536,42.3947,42.4013,29400.0
2012-01-19 14:00:00,64.03,64.25,64.03,64.19,51400.0,42.3947,42.5404,42.3947,42.5006,51400.0
2012-01-19 14:10:00,64.2,64.22,64.13,64.14,58700.0,42.5073,42.5205,42.4609,42.4675,58700.0
2012-01-19 14:20:00,64.15,64.15,64.03,64.04,37100.0,42.4742,42.4742,42.3947,42.4013,37100.0
2012-01-19 14:30:00,64.05,64.08,64.01,64.02,61400.0,42.408,42.4278,42.3815,42.3881,61400.0
2012-01-19 14:40:00,64.02,64.08,63.99,64.0,72300.0,42.3881,42.4278,42.3682,42.3748,72300.0
2012-01-19 14:50:00,64.0,64.01,63.88,63.96,113700.0,42.3748,42.3815,42.2954,42.3484,113700.0
2012-01-19 15:00:00,63.96,64.05,63.87,64.03,159600.0,42.3484,42.408,42.2888,42.3947,159600.0
2012-01-19 15:10:00,64.04,64.09,64.0,64.08,78300.0,42.4013,42.4344,42.3748,42.4278,78300.0
2012-01-19 15:20:00,64.07,64.14,64.0,64.09,124600.0,42.4212,42.4675,42.3748,42.4344,124600.0
2012-01-19 15:30:00,64.09,64.13,64.07,64.12,161900.0,42.4344,42.4609,42.4212,42.4543,161900.0
2012-01-19 15:40:00,64.13,64.2,64.0,64.01,115500.0,42.4609,42.5073,42.3748,42.3815,115500.0
2012-01-19 15:50:00,64.01,64.19,63.98,64.15,178000.0,42.3815,42.5006,42.3616,42.4742,178000.0
2012-01-20 09:30:00,64.0,64.14,63.58,63.82,348100.0,42.3748,42.4675,42.0968,42.2557,348100.0
2012-01-20 09:40:00,63.82,63.94,63.69,63.88,57000.0,42.2557,42.3351,42.1696,42.2954,57000.0
2012-01-20 09:50:00,63.88,64.09,63.78,63.98,66900.0,42.2954,42.4344,42.2292,42.3616,66900.0
2012-01-20 10:00:00,63.97,63.97,63.51,63.65,84000.0,42.355,42.355,42.0504,42.1431,84000.0
2012-01-20 10:10:00,63.65,63.79,63.61,63.76,53300.0,42.1431,42.2358,42.1166,42.2159,53300.0
2012-01-20 10:20:00,63.77,64.13,63.73,64.11,102500.0,42.2226,42.4609,42.1961,42.4477,102500.0
2012-01-20 10:30:00,64.1,64.1,63.86,63.86,88600.0,42.4411,42.4411,42.2822,42.2822,88600.0
2012-01-20 10:40:00,63.87,63.95,63.51,63.51,81300.0,42.2888,42.3417,42.0504,42.0504,81300.0
2012-01-20 10:50:00,63.53,63.54,63.42,63.45,62800.0,42.0637,42.0703,41.9908,42.0107,62800.0
2012-01-20 11:00:00,63.44,63.52,63.28,63.31,55900.0,42.0041,42.057,41.8981,41.918,55900.0
2012-01-20 11:10:00,63.32,63.4,63.16,63.22,83900.0,41.9246,41.9776,41.8187,41.8584,83900.0
2012-01-20 11:20:00,63.24,63.25,63.13,63.23,64300.0,41.8716,41.8783,41.7988,41.865,64300.0
2012-01-20 11:30:00,63.23,63.23,63.01,63.06,52000.0,41.865,41.865,41.7194,41.7525,52000.0
2012-01-20 11:40:00,63.06,63.1,62.96,63.08,45400.0,41.7525,41.779,41.6863,41.7657,45400.0
2012-01-20 11:50:00,63.1,63.12,62.98,63.1,60600.0,41.779,41.7922,41.6995,41.779,60600.0
2012-01-20 12:00:00,63.1,63.11,63.0,63.09,37600.0,41.779,41.7856,41.7127,41.7723,37600.0
2012-01-20 12:10:00,63.1,63.11,63.05,63.07,57200.0,41.779,41.7856,41.7458,41.7591,57200.0
2012-01-20 12:20:00,63.07,63.12,63.05,63.08,36600.0,41.7591,41.7922,41.7458,41.7657,36600.0
2012-01-20 12:30:00,63.09,63.11,63.08,63.1,37100.0,41.7723,41.7856,41.7657,41.779,37100.0
2012-01-20 12:40:00,63.1,63.11,63.05,63.09,50600.0,41.779,41.7856,41.7458,41.7723,50600.0
2012-01-20 12:50:00,63.09,63.11,63.05,63.09,26900.0,41.7723,41.7856,41.7458,41.7723,26900.0
2012-01-20 13:00:00,63.1,63.13,63.07,63.08,51900.0,41.779,41.7988,41.7591,41.7657,51900.0
2012-01-20 13:10:00,63.06,63.14,63.04,63.11,45400.0,41.7525,41.8054,41.7392,41.7856,45400.0
2012-01-20 13:20:00,63.12,63.22,63.08,63.18,44400.0,41.7922,41.8584,41.7657,41.8319,44400.0
2012-01-20 13:30:00,63.19,63.19,63.09,63.14,23200.0,41.8385,41.8385,41.7723,41.8054,23200.0
2012-01-20 13:40:00,63.14,63.2,63.01,63.01,22900.0,41.8054,41.8452,41.7194,41.7194,22900.0
2012-01-20 13:50:00,63.04,63.09,63.02,63.04,30100.0,41.7392,41.7723,41.726,41.7392,30100.0
2012-01-20 14:00:00,63.05,63.05,63.0,63.01,55500.0,41.7458,41.7458,41.7127,41.7194,55500.0
2012-01-20 14:10:00,63.0,63.01,62.9,62.92,33000.0,41.7127,41.7194,41.6465,41.6598,33000.0
2012-01-20 14:20:00,62.92,62.97,62.85,62.89,28400.0,41.6598,41.6929,41.6134,41.6399,28400.0
2012-01-20 14:30:00,62.88,62.9,62.76,62.79,36300.0,41.6333,41.6465,41.5538,41.5737,36300.0
2012-01-20 14:40:00,62.8,62.96,62.8,62.96,44800.0,41.5803,41.6863,41.5803,41.6863,44800.0
2012-01-20 14:50:00,62.96,63.01,62.95,63.0,51400.0,41.6863,41.7194,41.6796,41.7127,51400.0
2012-01-20 15:00:00,63.01,63.03,62.98,63.02,53600.0,41.7194,41.7326,41.6995,41.726,53600.0
2012-01-20 15:10:00,63.02,63.03,62.99,63.0,56300.0,41.726,41.7326,41.7061,41.7127,56300.0
2012-01-20 15:20:00,62.99,63.02,62.94,62.95,43600.0,41.7061,41.726,41.673,41.6796,43600.0
2012-01-20 15:30:00,62.95,62.99,62.85,62.99,80000.0,41.6796,41.7061,41.6134,41.7061,80000.0
2012-01-20 15:40:00,63.0,63.24,62.99,63.21,114100.0,41.7127,41.8716,41.7061,41.8518,114100.0
2012-01-20 15:50:00,63.2,63.29,63.16,63.28,238700.0,41.8452,41.9048,41.8187,41.8981,238700.0
2012-01-23 09:30:00,63.97,64.93,63.97,64.85,249100.0,42.355,42.9906,42.355,42.9376,249100.0
2012-01-23 09:40:00,64.86,65.3,64.85,65.2,159200.0,42.9443,43.2356,42.9376,43.1694,159200.0
2012-01-23 09:50:00,65.19,65.32,65.02,65.07,96700.0,43.1628,43.2488,43.0502,43.0833,96700.0
2012-01-23 10:00:00,65.04,65.25,65.01,65.06,62500.0,43.0634,43.2025,43.0436,43.0767,62500.0
2012-01-23 10:10:00,65.06,65.13,64.93,65.03,107400.0,43.0767,43.123,42.9906,43.0568,107400.0
2012-01-23 10:20:00,65.02,65.1,64.7,64.79,81900.0,43.0502,43.1032,42.8383,42.8979,81900.0
2012-01-23 10:30:00,64.79,65.09,64.76,65.03,90400.0,42.8979,43.0965,42.878,43.0568,90400.0
2012-01-23 10:40:00,65.02,65.13,64.94,65.08,32700.0,43.0502,43.123,42.9972,43.0899,32700.0
2012-01-23 10:50:00,65.09,65.11,64.97,65.1,52100.0,43.0965,43.1098,43.0171,43.1032,52100.0
2012-01-23 11:00:00,65.1,65.1,64.96,65.03,48000.0,43.1032,43.1032,43.0105,43.0568,48000.0
2012-01-23 11:10:00,65.02,65.1,64.98,65.07,54200.0,43.0502,43.1032,43.0237,43.0833,54200.0
2012-01-23 11:20:00,65.06,65.12,64.97,65.07,51400.0,43.0767,43.1164,43.0171,43.0833,51400.0
2012-01-23 11:30:00,65.05,65.29,65.0,65.08,80700.0,43.0701,43.229,43.037,43.0899,80700.0
2012-01-23 11:40:00,65.07,65.09,64.88,65.03,38800.0,43.0833,43.0965,42.9575,43.0568,38800.0
2012-01-23 11:50:00,65.03,65.05,64.95,64.97,50500.0,43.0568,43.0701,43.0038,43.0171,50500.0
2012-01-23 12:00:00,64.98,65.0,64.63,64.75,60800.0,43.0237,43.037,42.792,42.8714,60800.0
2012-01-23 12:10:00,64.76,64.88,64.71,64.76,96800.0,42.878,42.9575,42.8449,42.878,96800.0
2012-01-23 12:20:00,64.76,64.86,64.72,64.84,102800.0,42.878,42.9443,42.8516,42.931,102800.0
2012-01-23 12:30:00,64.85,64.85,64.64,64.72,40100.0,42.9376,42.9376,42.7986,42.8516,40100.0
2012-01-23 12:40:00,64.72,64.82,64.71,64.78,40400.0,42.8516,42.9178,42.8449,42.8913,40400.0
2012-01-23 12:50:00,64.78,64.84,64.69,64.7,26500.0,42.8913,42.931,42.8317,42.8383,26500.0
2012-01-23 13:00:00,64.68,64.91,64.68,64.85,65700.0,42.8251,42.9774,42.8251,42.9376,65700.0
2012-01-23 13:10:00,64.87,64.97,64.85,64.87,36900.0,42.9509,43.0171,42.9376,42.9509,36900.0
2012-01-23 13:20:00,64.89,64.96,64.87,64.94,27200.0,42.9641,43.0105,42.9509,42.9972,27200.0
2012-01-23 13:30:00,64.95,65.04,64.89,64.97,44800.0,43.0038,43.0634,42.9641,43.0171,44800.0
2012-01-23 13:40:00,64.97,65.17,64.96,65.1,74100.0,43.0171,43.1495,43.0105,43.1032,74100.0
2012-01-23 13:50:00,65.11,65.28,65.0,65.22,60600.0,43.1098,43.2223,43.037,43.1826,60600.0
2012-01-23 14:00:00,65.22,65.26,65.17,65.23,63300.0,43.1826,43.2091,43.1495,43.1892,63300.0
2012-01-23 14:10:00,65.23,65.27,65.02,65.06,51500.0,43.1892,43.2157,43.0502,43.0767,51500.0
2012-01-23 14:20:00,65.08,65.25,65.05,65.22,56900.0,43.0899,43.2025,43.0701,43.1826,56900.0
2012-01-23 14:30:00,65.21,65.29,65.09,65.17,46200.0,43.176,43.229,43.0965,43.1495,46200.0
2012-01-23 14:40:00,65.18,65.19,64.96,65.05,79200.0,43.1561,43.1628,43.0105,43.0701,79200.0
2012-01-23 14:50:00,65.04,65.29,64.98,65.29,81200.0,43.0634,43.229,43.0237,43.229,81200.0
2012-01-23 15:00:00,65.28,65.55,65.25,65.44,155800.0,43.2223,43.4011,43.2025,43.3283,155800.0
2012-01-23 15:10:00,65.44,65.7,65.33,65.53,118700.0,43.3283,43.5004,43.2555,43.3879,118700.0
2012-01-23 15:20:00,65.53,65.55,65.44,65.48,75200.0,43.3879,43.4011,43.3283,43.3548,75200.0
2012-01-23 15:30:00,65.48,65.51,65.39,65.4,92400.0,43.3548,43.3746,43.2952,43.3018,92400.0
2012-01-23 15:40:00,65.39,65.48,65.36,65.39,180400.0,43.2952,43.3548,43.2753,43.2952,180400.0
2012-01-23 15:50:00,65.38,65.41,65.28,65.29,191800.0,43.2886,43.3084,43.2223,43.229,191800.0
2012-01-24 09:30:00,64.73,64.8,64.32,64.36,64600.0,42.8582,42.9045,42.5867,42.6132,64600.0
2012-01-24 09:40:00,64.41,64.45,64.15,64.38,69600.0,42.6463,42.6728,42.4742,42.6264,69600.0
2012-01-24 09:50:00,64.37,64.37,64.14,64.26,80300.0,42.6198,42.6198,42.4675,42.547,80300.0
2012-01-24 10:00:00,64.25,64.45,64.14,64.3,75700.0,42.5404,42.6728,42.4675,42.5735,75700.0
2012-01-24 10:10:00,64.3,64.59,64.22,64.56,58200.0,42.5735,42.7655,42.5205,42.7456,58200.0
2012-01-24 10:20:00,64.53,64.64,64.43,64.43,50800.0,42.7258,42.7986,42.6596,42.6596,50800.0
2012-01-24 10:30:00,64.44,64.64,64.3,64.46,50800.0,42.6662,42.7986,42.5735,42.6794,50800.0
2012-01-24 10:40:00,64.46,64.6,64.46,64.59,17200.0,42.6794,42.7721,42.6794,42.7655,17200.0
2012-01-24 10:50:00,64.6,64.65,64.3,64.32,40000.0,42.7721,42.8052,42.5735,42.5867,40000.0
2012-01-24 11:00:00,64.31,64.43,64.22,64.29,44000.0,42.5801,42.6596,42.5205,42.5669,44000.0
2012-01-24 11:10:00,64.29,64.61,64.29,64.56,114000.0,42.5669,42.7787,42.5669,42.7456,114000.0
2012-01-24 11:20:00,64.57,64.62,64.48,64.49,48400.0,42.7522,42.7854,42.6927,42.6993,48400.0
2012-01-24 11:30:00,64.5,64.51,64.32,64.44,27500.0,42.7059,42.7125,42.5867,42.6662,27500.0
2012-01-24 11:40:00,64.42,64.45,64.28,64.28,38100.0,42.6529,42.6728,42.5602,42.5602,38100.0
2012-01-24 11:50:00,64.28,64.42,64.28,64.29,18300.0,42.5602,42.6529,42.5602,42.5669,18300.0
2012-01-24 12:00:00,64.29,64.51,64.29,64.5,36600.0,42.5669,42.7125,42.5669,42.7059,36600.0
2012-01-24 12:10:00,64.51,64.53,64.39,64.44,33800.0,42.7125,42.7258,42.6331,42.6662,33800.0
2012-01-24 12:20:00,64.45,64.49,64.31,64.33,32400.0,42.6728,42.6993,42.5801,42.5933,32400.0
2012-01-24 12:30:00,64.34,64.5,64.3,64.3,21100.0,42.6,42.7059,42.5735,42.5735,21100.0
2012-01-24 12:40:00,64.32,64.34,64.25,64.32,17500.0,42.5867,42.6,42.5404,42.5867,17500.0
2012-01-24 12:50:00,64.31,64.35,64.26,64.34,12700.0,42.5801,42.6066,42.547,42.6,12700.0
2012-01-24 13:00:00,64.35,64.38,64.29,64.31,20800.0,42.6066,42.6264,42.5669,42.5801,20800.0
2012-01-24 13:10:00,64.32,64.33,64.24,64.24,18300.0,42.5867,42.5933,42.5338,42.5338,18300.0
2012-01-24 13:20:00,64.22,64.27,64.17,64.24,21000.0,42.5205,42.5536,42.4874,42.5338,21000.0
2012-01-24 13:30:00,64.24,64.24,64.19,64.23,16100.0,42.5338,42.5338,42.5006,42.5271,16100.0
2012-01-24 13:40:00,64.25,64.33,64.24,64.33,16500.0,42.5404,42.5933,42.5338,42.5933,16500.0
2012-01-24 13:50:00,64.33,64.34,64.22,64.31,21100.0,42.5933,42.6,42.5205,42.5801,21100.0
2012-01-24 14:00:00,64.3,64.42,64.26,64.33,27800.0,42.5735,42.6529,42.547,42.5933,27800.0
2012-01-24 14:10:00,64.33,64.33,64.24,64.27,24200.0,42.5933,42.5933,42.5338,42.5536,24200.0
2012-01-24 14:20:00,64.25,64.3,64.1,64.23,45300.0,42.5404,42.5735,42.4411,42.5271,45300.0
2012-01-24 14:30:00,64.25,64.25,64.16,64.19,31000.0,42.5404,42.5404,42.4808,42.5006,31000.0
2012-01-24 14:40:00,64.19,64.29,64.18,64.24,41700.0,42.5006,42.5669,42.494,42.5338,41700.0
2012-01-24 14:50:00,64.22,64.28,64.22,64.25,30700.0,42.5205,42.5602,42.5205,42.5404,30700.0
2012-01-24 15:00:00,64.23,64.25,64.19,64.23,32800.0,42.5271,42.5404,42.5006,42.5271,32800.0
2012-01-24 15:10:00,64.23,64.28,64.2,64.23,54000.0,42.5271,42.5602,42.5073,42.5271,54000.0
2012-01-24 15:20:00,64.23,64.25,64.19,64.23,50800.0,42.5271,42.5404,42.5006,42.5271,50800.0
2012-01-24 15:30:00,64.23,64.27,64.21,64.22,72500.0,42.5271,42.5536,42.5139,42.5205,72500.0
2012-01-24 15:40:00,64.21,64.22,64.05,64.08,130200.0,42.5139,42.5205,42.408,42.4278,130200.0
2012-01-24 15:50:00,64.08,64.25,64.08,64.17,196500.0,42.4278,42.5404,42.4278,42.4874,196500.0
2012-01-25 09:30:00,63.99,64.07,63.65,63.66,95700.0,42.3682,42.4212,42.1431,42.1497,95700.0
2012-01-25 09:40:00,63.66,63.89,63.54,63.64,45200.0,42.1497,42.302,42.0703,42.1365,45200.0
2012-01-25 09:50:00,63.64,63.86,63.55,63.58,55500.0,42.1365,42.2822,42.0769,42.0968,55500.0
2012-01-25 10:00:00,63.55,63.8,63.34,63.8,83700.0,42.0769,42.2424,41.9379,42.2424,83700.0
2012-01-25 10:10:00,63.82,63.82,63.66,63.7,58200.0,42.2557,42.2557,42.1497,42.1762,58200.0
2012-01-25 10:20:00,63.71,63.85,63.61,63.82,45400.0,42.1828,42.2755,42.1166,42.2557,45400.0
2012-01-25 10:30:00,63.83,63.96,63.73,63.94,103300.0,42.2623,42.3484,42.1961,42.3351,103300.0
2012-01-25 10:40:00,63.95,64.14,63.91,64.11,39700.0,42.3417,42.4675,42.3153,42.4477,39700.0
2012-01-25 10:50:00,64.11,64.25,64.03,64.21,40900.0,42.4477,42.5404,42.3947,42.5139,40900.0
2012-01-25 11:00:00,64.21,64.37,64.18,64.27,39700.0,42.5139,42.6198,42.494,42.5536,39700.0
2012-01-25 11:10:00,64.27,64.45,64.27,64.34,35400.0,42.5536,42.6728,42.5536,42.6,35400.0
2012-01-25 11:20:00,64.33,64.53,64.33,64.5,41800.0,42.5933,42.7258,42.5933,42.7059,41800.0
2012-01-25 11:30:00,64.5,64.53,64.39,64.49,50600.0,42.7059,42.7258,42.6331,42.6993,50600.0
2012-01-25 11:40:00,64.5,64.64,64.43,64.45,45800.0,42.7059,42.7986,42.6596,42.6728,45800.0
2012-01-25 11:50:00,64.46,64.57,64.44,64.57,24500.0,42.6794,42.7522,42.6662,42.7522,24500.0
2012-01-25 12:00:00,64.56,64.56,64.43,64.43,46000.0,42.7456,42.7456,42.6596,42.6596,46000.0
2012-01-25 12:10:00,64.41,64.46,64.35,64.37,22100.0,42.6463,42.6794,42.6066,42.6198,22100.0
2012-01-25 12:20:00,64.35,64.74,64.31,64.62,42100.0,42.6066,42.8648,42.5801,42.7854,42100.0
2012-01-25 12:30:00,64.6,64.96,64.33,64.79,59800.0,42.7721,43.0105,42.5933,42.8979,59800.0
2012-01-25 12:40:00,64.78,64.8,64.6,64.7,110700.0,42.8913,42.9045,42.7721,42.8383,110700.0
2012-01-25 12:50:00,64.7,64.9,64.54,64.79,58100.0,42.8383,42.9707,42.7324,42.8979,58100.0
2012-01-25 13:00:00,64.79,65.25,64.78,65.2,68700.0,42.8979,43.2025,42.8913,43.1694,68700.0
2012-01-25 13:10:00,65.2,65.46,65.09,65.28,63700.0,43.1694,43.3415,43.0965,43.2223,63700.0
2012-01-25 13:20:00,65.3,65.34,65.2,65.29,22700.0,43.2356,43.2621,43.1694,43.229,22700.0
2012-01-25 13:30:00,65.29,65.49,65.23,65.48,36600.0,43.229,43.3614,43.1892,43.3548,36600.0
2012-01-25 13:40:00,65.48,65.62,65.44,65.57,37300.0,43.3548,43.4475,43.3283,43.4144,37300.0
2012-01-25 13:50:00,65.57,65.58,65.48,65.58,68200.0,43.4144,43.421,43.3548,43.421,68200.0
2012-01-25 14:00:00,65.57,65.59,65.17,65.25,61700.0,43.4144,43.4276,43.1495,43.2025,61700.0
2012-01-25 14:10:00,65.25,65.3,65.14,65.3,33400.0,43.2025,43.2356,43.1297,43.2356,33400.0
2012-01-25 14:20:00,65.31,65.34,65.09,65.12,46400.0,43.2422,43.2621,43.0965,43.1164,46400.0
2012-01-25 14:30:00,65.15,65.38,65.15,65.37,64300.0,43.1363,43.2886,43.1363,43.2819,64300.0
2012-01-25 14:40:00,65.37,65.57,65.3,65.53,78100.0,43.2819,43.4144,43.2356,43.3879,78100.0
2012-01-25 14:50:00,65.51,65.79,65.51,65.72,115900.0,43.3746,43.56,43.3746,43.5137,115900.0
2012-01-25 15:00:00,65.72,65.76,65.58,65.66,52700.0,43.5137,43.5402,43.421,43.4739,52700.0
2012-01-25 15:10:00,65.64,65.77,65.6,65.77,65000.0,43.4607,43.5468,43.4342,43.5468,65000.0
2012-01-25 15:20:00,65.77,66.0,65.77,65.97,87800.0,43.5468,43.6991,43.5468,43.6792,87800.0
2012-01-25 15:30:00,65.95,66.15,65.95,66.12,96900.0,43.666,43.7984,43.666,43.7785,96900.0
2012-01-25 15:40:00,66.11,66.29,66.11,66.27,110800.0,43.7719,43.8911,43.7719,43.8778,110800.0
2012-01-25 15:50:00,66.27,66.27,66.11,66.13,167300.0,43.8778,43.8778,43.7719,43.7851,167300.0
2012-01-26 09:30:00,66.54,66.61,65.67,65.94,147400.0,44.0566,44.1029,43.4806,43.6593,147400.0
2012-01-26 09:40:00,65.97,66.29,65.93,66.29,72700.0,43.6792,43.8911,43.6527,43.8911,72700.0
2012-01-26 09:50:00,66.29,66.34,65.85,66.24,101400.0,43.8911,43.9242,43.5997,43.858,101400.0
2012-01-26 10:00:00,66.22,66.23,65.75,65.76,103600.0,43.8447,43.8513,43.5335,43.5402,103600.0
2012-01-26 10:10:00,65.75,65.77,65.45,65.45,53900.0,43.5335,43.5468,43.3349,43.3349,53900.0
2012-01-26 10:20:00,65.45,65.45,65.0,65.12,110800.0,43.3349,43.3349,43.037,43.1164,110800.0
2012-01-26 10:30:00,65.11,65.5,65.09,65.14,94400.0,43.1098,43.368,43.0965,43.1297,94400.0
2012-01-26 10:40:00,65.17,65.33,65.08,65.2,46900.0,43.1495,43.2555,43.0899,43.1694,46900.0
2012-01-26 10:50:00,65.2,65.44,65.2,65.26,38000.0,43.1694,43.3283,43.1694,43.2091,38000.0
2012-01-26 11:00:00,65.25,65.48,65.25,65.36,45600.0,43.2025,43.3548,43.2025,43.2753,45600.0
2012-01-26 11:10:00,65.36,65.54,65.33,65.41,36100.0,43.2753,43.3945,43.2555,43.3084,36100.0
2012-01-26 11:20:00,65.42,65.49,65.36,65.46,34800.0,43.315,43.3614,43.2753,43.3415,34800.0
2012-01-26 11:30:00,65.45,65.6,65.39,65.43,48200.0,43.3349,43.4342,43.2952,43.3217,48200.0
2012-01-26 11:40:00,65.44,65.47,65.26,65.32,24300.0,43.3283,43.3481,43.2091,43.2488,24300.0
2012-01-26 11:50:00,65.31,65.34,64.99,64.99,80100.0,43.2422,43.2621,43.0303,43.0303,80100.0
2012-01-26 12:00:00,64.99,65.04,64.94,65.02,45000.0,43.0303,43.0634,42.9972,43.0502,45000.0
2012-01-26 12:10:00,65.0,65.06,64.8,64.93,34500.0,43.037,43.0767,42.9045,42.9906,34500.0
2012-01-26 12:20:00,64.95,65.12,64.91,65.1,38300.0,43.0038,43.1164,42.9774,43.1032,38300.0
2012-01-26 12:30:00,65.09,65.16,65.06,65.07,23700.0,43.0965,43.1429,43.0767,43.0833,23700.0
2012-01-26 12:40:00,65.06,65.11,65.0,65.04,52500.0,43.0767,43.1098,43.037,43.0634,52500.0
2012-01-26 12:50:00,65.03,65.26,65.0,65.26,26400.0,43.0568,43.2091,43.037,43.2091,26400.0
2012-01-26 13:00:00,65.24,65.43,65.19,65.31,57200.0,43.1959,43.3217,43.1628,43.2422,57200.0
2012-01-26 13:10:00,65.3,65.54,65.29,65.43,39500.0,43.2356,43.3945,43.229,43.3217,39500.0
2012-01-26 13:20:00,65.43,65.62,65.43,65.49,74300.0,43.3217,43.4475,43.3217,43.3614,74300.0
2012-01-26 13:30:00,65.5,65.57,65.22,65.3,53200.0,43.368,43.4144,43.1826,43.2356,53200.0
2012-01-26 13:40:00,65.3,65.47,65.21,65.31,113300.0,43.2356,43.3481,43.176,43.2422,113300.0
2012-01-26 13:50:00,65.31,65.32,65.12,65.18,59600.0,43.2422,43.2488,43.1164,43.1561,59600.0
2012-01-26 14:00:00,65.16,65.17,64.95,65.06,58300.0,43.1429,43.1495,43.0038,43.0767,58300.0
2012-01-26 14:10:00,65.07,65.08,64.85,64.9,53800.0,43.0833,43.0899,42.9376,42.9707,53800.0
2012-01-26 14:20:00,64.88,64.88,64.54,64.75,113800.0,42.9575,42.9575,42.7324,42.8714,113800.0
2012-01-26 14:30:00,64.75,64.88,64.71,64.8,89600.0,42.8714,42.9575,42.8449,42.9045,89600.0
2012-01-26 14:40:00,64.81,65.02,64.7,65.01,89400.0,42.9112,43.0502,42.8383,43.0436,89400.0
2012-01-26 14:50:00,65.02,65.24,65.02,65.14,138600.0,43.0502,43.1959,43.0502,43.1297,138600.0
2012-01-26 15:00:00,65.15,65.24,65.06,65.15,174600.0,43.1363,43.1959,43.0767,43.1363,174600.0
2012-01-26 15:10:00,65.15,65.21,64.78,64.86,127600.0,43.1363,43.176,42.8913,42.9443,127600.0
2012-01-26 15:20:00,64.86,64.86,64.54,64.56,111300.0,42.9443,42.9443,42.7324,42.7456,111300.0
2012-01-26 15:30:00,64.57,64.81,64.55,64.8,109800.0,42.7522,42.9112,42.739,42.9045,109800.0
2012-01-26 15:40:00,64.8,64.97,64.75,64.89,117600.0,42.9045,43.0171,42.8714,42.9641,117600.0
2012-01-26 15:50:00,64.89,64.91,64.74,64.83,178400.0,42.9641,42.9774,42.8648,42.9244,178400.0
2012-01-27 09:30:00,64.49,65.04,64.45,64.55,100700.0,42.6993,43.0634,42.6728,42.739,100700.0
2012-01-27 09:40:00,64.56,65.09,64.47,64.81,80800.0,42.7456,43.0965,42.686,42.9112,80800.0
2012-01-27 09:50:00,64.79,65.08,64.67,64.91,48900.0,42.8979,43.0899,42.8185,42.9774,48900.0
2012-01-27 10:00:00,64.92,65.05,64.65,64.82,39000.0,42.984,43.0701,42.8052,42.9178,39000.0
2012-01-27 10:10:00,64.82,65.03,64.7,64.92,25600.0,42.9178,43.0568,42.8383,42.984,25600.0
2012-01-27 10:20:00,64.9,65.19,64.84,65.15,37900.0,42.9707,43.1628,42.931,43.1363,37900.0
2012-01-27 10:30:00,65.16,65.31,64.89,65.08,37600.0,43.1429,43.2422,42.9641,43.0899,37600.0
2012-01-27 10:40:00,65.05,65.07,64.77,64.81,26600.0,43.0701,43.0833,42.8847,42.9112,26600.0
2012-01-27 10:50:00,64.8,64.82,64.57,64.72,39700.0,42.9045,42.9178,42.7522,42.8516,39700.0
2012-01-27 11:00:00,64.73,64.77,64.56,64.62,35700.0,42.8582,42.8847,42.7456,42.7854,35700.0
2012-01-27 11:10:00,64.63,64.74,64.52,64.68,25000.0,42.792,42.8648,42.7191,42.8251,25000.0
2012-01-27 11:20:00,64.68,64.8,64.63,64.76,24100.0,42.8251,42.9045,42.792,42.878,24100.0
2012-01-27 11:30:00,64.73,64.73,64.53,64.69,46100.0,42.8582,42.8582,42.7258,42.8317,46100.0
2012-01-27 11:40:00,64.69,64.77,64.6,64.69,22500.0,42.8317,42.8847,42.7721,42.8317,22500.0
2012-01-27 11:50:00,64.69,64.82,64.64,64.74,29900.0,42.8317,42.9178,42.7986,42.8648,29900.0
2012-01-27 12:00:00,64.75,64.93,64.74,64.86,55600.0,42.8714,42.9906,42.8648,42.9443,55600.0
2012-01-27 12:10:00,64.85,65.01,64.77,65.0,50300.0,42.9376,43.0436,42.8847,43.037,50300.0
2012-01-27 12:20:00,65.0,65.05,64.9,64.91,32100.0,43.037,43.0701,42.9707,42.9774,32100.0
2012-01-27 12:30:00,64.9,64.96,64.81,64.88,43200.0,42.9707,43.0105,42.9112,42.9575,43200.0
2012-01-27 12:40:00,64.88,64.94,64.75,64.8,40600.0,42.9575,42.9972,42.8714,42.9045,40600.0
2012-01-27 12:50:00,64.79,64.79,64.58,64.62,49900.0,42.8979,42.8979,42.7589,42.7854,49900.0
2012-01-27 13:00:00,64.65,64.81,64.57,64.81,16500.0,42.8052,42.9112,42.7522,42.9112,16500.0
2012-01-27 13:10:00,64.82,64.92,64.7,64.87,20800.0,42.9178,42.984,42.8383,42.9509,20800.0
2012-01-27 13:20:00,64.85,64.9,64.73,64.75,15900.0,42.9376,42.9707,42.8582,42.8714,15900.0
2012-01-27 13:30:00,64.76,64.92,64.68,64.88,26700.0,42.878,42.984,42.8251,42.9575,26700.0
2012-01-27 13:40:00,64.89,64.94,64.78,64.79,43700.0,42.9641,42.9972,42.8913,42.8979,43700.0
2012-01-27 13:50:00,64.81,64.89,64.78,64.87,42300.0,42.9112,42.9641,42.8913,42.9509,42300.0
2012-01-27 14:00:00,64.88,64.92,64.74,64.74,37600.0,42.9575,42.984,42.8648,42.8648,37600.0
2012-01-27 14:10:00,64.75,64.77,64.61,64.67,33100.0,42.8714,42.8847,42.7787,42.8185,33100.0
2012-01-27 14:20:00,64.67,64.7,64.55,64.6,45400.0,42.8185,42.8383,42.739,42.7721,45400.0
2012-01-27 14:30:00,64.6,64.74,64.59,64.74,35000.0,42.7721,42.8648,42.7655,42.8648,35000.0
2012-01-27 14:40:00,64.74,64.79,64.69,64.79,30700.0,42.8648,42.8979,42.8317,42.8979,30700.0
2012-01-27 14:50:00,64.75,64.89,64.74,64.87,22500.0,42.8714,42.9641,42.8648,42.9509,22500.0
2012-01-27 15:00:00,64.87,64.92,64.86,64.89,53600.0,42.9509,42.984,42.9443,42.9641,53600.0
2012-01-27 15:10:00,64.91,65.04,64.89,65.01,42000.0,42.9774,43.0634,42.9641,43.0436,42000.0
2012-01-27 15:20:00,65.01,65.19,65.0,65.01,73200.0,43.0436,43.1628,43.037,43.0436,73200.0
2012-01-27 15:30:00,65.03,65.33,65.02,65.3,117900.0,43.0568,43.2555,43.0502,43.2356,117900.0
2012-01-27 15:40:00,65.3,65.3,65.08,65.16,165800.0,43.2356,43.2356,43.0899,43.1429,165800.0
2012-01-27 15:50:00,65.15,65.21,65.01,65.01,165500.0,43.1363,43.176,43.0436,43.0436,165500.0
2012-01-30 09:30:00,64.32,64.5,63.89,64.14,92800.0,42.5867,42.7059,42.302,42.4675,92800.0
2012-01-30 09:40:00,64.13,64.13,63.85,63.91,54200.0,42.4609,42.4609,42.2755,42.3153,54200.0
2012-01-30 09:50:00,63.89,64.04,63.68,63.9,88000.0,42.302,42.4013,42.163,42.3086,88000.0
2012-01-30 10:00:00,63.87,63.92,63.52,63.62,78800.0,42.2888,42.3219,42.057,42.1232,78800.0
2012-01-30 10:10:00,63.62,63.73,63.51,63.67,37200.0,42.1232,42.1961,42.0504,42.1564,37200.0
2012-01-30 10:20:00,63.65,63.76,63.56,63.63,26000.0,42.1431,42.2159,42.0835,42.1299,26000.0
2012-01-30 10:30:00,63.62,63.75,63.59,63.68,28400.0,42.1232,42.2093,42.1034,42.163,28400.0
2012-01-30 10:40:00,63.68,63.9,63.63,63.9,44300.0,42.163,42.3086,42.1299,42.3086,44300.0
2012-01-30 10:50:00,63.87,64.11,63.83,64.11,69100.0,42.2888,42.4477,42.2623,42.4477,69100.0
2012-01-30 11:00:00,64.11,64.25,64.07,64.13,39900.0,42.4477,42.5404,42.4212,42.4609,39900.0
2012-01-30 11:10:00,64.12,64.19,64.02,64.16,29200.0,42.4543,42.5006,42.3881,42.4808,29200.0
2012-01-30 11:20:00,64.15,64.2,64.13,64.16,17000.0,42.4742,42.5073,42.4609,42.4808,17000.0
2012-01-30 11:30:00,64.11,64.28,64.1,64.21,42900.0,42.4477,42.5602,42.4411,42.5139,42900.0
2012-01-30 11:40:00,64.24,64.25,64.04,64.05,24500.0,42.5338,42.5404,42.4013,42.408,24500.0
2012-01-30 11:50:00,64.04,64.13,64.0,64.05,18800.0,42.4013,42.4609,42.3748,42.408,18800.0
2012-01-30 12:00:00,64.05,64.15,64.05,64.13,17500.0,42.408,42.4742,42.408,42.4609,17500.0
2012-01-30 12:10:00,64.13,64.19,64.09,64.11,26400.0,42.4609,42.5006,42.4344,42.4477,26400.0
2012-01-30 12:20:00,64.09,64.18,64.03,64.13,36100.0,42.4344,42.494,42.3947,42.4609,36100.0
2012-01-30 12:30:00,64.12,64.18,64.05,64.13,18900.0,42.4543,42.494,42.408,42.4609,18900.0
2012-01-30 12:40:00,64.13,64.19,64.04,64.08,21700.0,42.4609,42.5006,42.4013,42.4278,21700.0
2012-01-30 12:50:00,64.1,64.22,64.03,64.18,27500.0,42.4411,42.5205,42.3947,42.494,27500.0
2012-01-30 13:00:00,64.18,64.19,64.08,64.09,22300.0,42.494,42.5006,42.4278,42.4344,22300.0
2012-01-30 13:10:00,64.1,64.17,64.04,64.15,24700.0,42.4411,42.4874,42.4013,42.4742,24700.0
2012-01-30 13:20:00,64.17,64.35,64.13,64.35,52700.0,42.4874,42.6066,42.4609,42.6066,52700.0
2012-01-30 13:30:00,64.35,64.46,64.27,64.45,40900.0,42.6066,42.6794,42.5536,42.6728,40900.0
2012-01-30 13:40:00,64.45,64.58,64.43,64.47,50900.0,42.6728,42.7589,42.6596,42.686,50900.0
2012-01-30 13:50:00,64.48,64.52,64.39,64.49,37200.0,42.6927,42.7191,42.6331,42.6993,37200.0
2012-01-30 14:00:00,64.48,64.57,64.46,64.55,29700.0,42.6927,42.7522,42.6794,42.739,29700.0
2012-01-30 14:10:00,64.56,64.73,64.55,64.71,30700.0,42.7456,42.8582,42.739,42.8449,30700.0
2012-01-30 14:20:00,64.71,64.72,64.66,64.69,19500.0,42.8449,42.8516,42.8118,42.8317,19500.0
2012-01-30 14:30:00,64.69,64.8,64.66,64.77,26900.0,42.8317,42.9045,42.8118,42.8847,26900.0
2012-01-30 14:40:00,64.76,64.89,64.72,64.75,20500.0,42.878,42.9641,42.8516,42.8714,20500.0
2012-01-30 14:50:00,64.74,64.79,64.68,64.7,23600.0,42.8648,42.8979,42.8251,42.8383,23600.0
2012-01-30 15:00:00,64.72,64.72,64.55,64.59,43500.0,42.8516,42.8516,42.739,42.7655,43500.0
2012-01-30 15:10:00,64.59,64.73,64.58,64.69,21000.0,42.7655,42.8582,42.7589,42.8317,21000.0
2012-01-30 15:20:00,64.66,64.78,64.64,64.77,25500.0,42.8118,42.8913,42.7986,42.8847,25500.0
2012-01-30 15:30:00,64.77,64.83,64.59,64.61,50300.0,42.8847,42.9244,42.7655,42.7787,50300.0
2012-01-30 15:40:00,64.63,64.74,64.54,64.74,65100.0,42.792,42.8648,42.7324,42.8648,65100.0
2012-01-30 15:50:00,64.73,64.73,64.54,64.63,227200.0,42.8582,42.8582,42.7324,42.792,227200.0
2012-01-31 09:30:00,65.11,65.25,64.67,64.88,102600.0,43.1098,43.2025,42.8185,42.9575,102600.0
2012-01-31 09:40:00,64.87,64.92,64.64,64.68,67500.0,42.9509,42.984,42.7986,42.8251,67500.0
2012-01-31 09:50:00,64.7,64.79,64.49,64.51,109200.0,42.8383,42.8979,42.6993,42.7125,109200.0
2012-01-31 10:00:00,64.48,64.52,63.98,64.07,80600.0,42.6927,42.7191,42.3616,42.4212,80600.0
2012-01-31 10:10:00,64.06,64.29,64.01,64.12,55700.0,42.4146,42.5669,42.3815,42.4543,55700.0
2012-01-31 10:20:00,64.17,64.42,64.16,64.23,40200.0,42.4874,42.6529,42.4808,42.5271,40200.0
2012-01-31 10:30:00,64.23,64.33,63.99,64.02,81800.0,42.5271,42.5933,42.3682,42.3881,81800.0
2012-01-31 10:40:00,64.03,64.22,64.0,64.06,41500.0,42.3947,42.5205,42.3748,42.4146,41500.0
2012-01-31 10:50:00,64.05,64.08,63.88,64.07,55700.0,42.408,42.4278,42.2954,42.4212,55700.0
2012-01-31 11:00:00,64.08,64.33,64.04,64.08,98600.0,42.4278,42.5933,42.4013,42.4278,98600.0
2012-01-31 11:10:00,64.07,64.08,63.81,63.97,57900.0,42.4212,42.4278,42.249,42.355,57900.0
2012-01-31 11:20:00,63.98,64.14,63.94,64.04,19500.0,42.3616,42.4675,42.3351,42.4013,19500.0
2012-01-31 11:30:00,64.04,64.05,63.89,64.0,40400.0,42.4013,42.408,42.302,42.3748,40400.0
2012-01-31 11:40:00,63.99,63.99,63.88,63.98,56200.0,42.3682,42.3682,42.2954,42.3616,56200.0
2012-01-31 11:50:00,63.98,64.08,63.9,64.04,50300.0,42.3616,42.4278,42.3086,42.4013,50300.0
2012-01-31 12:00:00,64.02,64.03,63.94,63.99,72600.0,42.3881,42.3947,42.3351,42.3682,72600.0
2012-01-31 12:10:00,64.0,64.22,64.0,64.19,36800.0,42.3748,42.5205,42.3748,42.5006,36800.0
2012-01-31 12:20:00,64.21,64.25,64.12,64.12,78900.0,42.5139,42.5404,42.4543,42.4543,78900.0
2012-01-31 12:30:00,64.13,64.27,64.1,64.22,106300.0,42.4609,42.5536,42.4411,42.5205,106300.0
2012-01-31 12:40:00,64.23,64.24,64.06,64.15,29900.0,42.5271,42.5338,42.4146,42.4742,29900.0
2012-01-31 12:50:00,64.16,64.37,64.15,64.27,27500.0,42.4808,42.6198,42.4742,42.5536,27500.0
2012-01-31 13:00:00,64.26,64.37,64.23,64.29,26700.0,42.547,42.6198,42.5271,42.5669,26700.0
2012-01-31 13:10:00,64.29,64.32,64.2,64.22,59500.0,42.5669,42.5867,42.5073,42.5205,59500.0
2012-01-31 13:20:00,64.23,64.23,64.15,64.22,73400.0,42.5271,42.5271,42.4742,42.5205,73400.0
2012-01-31 13:30:00,64.22,64.25,63.92,63.92,43000.0,42.5205,42.5404,42.3219,42.3219,43000.0
2012-01-31 13:40:00,63.93,63.98,63.89,63.89,40500.0,42.3285,42.3616,42.302,42.302,40500.0
2012-01-31 13:50:00,63.89,63.91,63.83,63.89,48600.0,42.302,42.3153,42.2623,42.302,48600.0
2012-01-31 14:00:00,63.88,63.91,63.71,63.72,67200.0,42.2954,42.3153,42.1828,42.1895,67200.0
2012-01-31 14:10:00,63.72,64.01,63.7,64.01,98400.0,42.1895,42.3815,42.1762,42.3815,98400.0
2012-01-31 14:20:00,64.02,64.13,64.0,64.1,58700.0,42.3881,42.4609,42.3748,42.4411,58700.0
2012-01-31 14:30:00,64.1,64.12,64.0,64.01,39100.0,42.4411,42.4543,42.3748,42.3815,39100.0
2012-01-31 14:40:00,64.01,64.07,63.92,63.99,46600.0,42.3815,42.4212,42.3219,42.3682,46600.0
2012-01-31 14:50:00,63.99,64.21,63.98,64.18,63900.0,42.3682,42.5139,42.3616,42.494,63900.0
2012-01-31 15:00:00,64.17,64.18,63.96,64.07,41700.0,42.4874,42.494,42.3484,42.4212,41700.0
2012-01-31 15:10:00,64.08,64.17,64.0,64.1,51700.0,42.4278,42.4874,42.3748,42.4411,51700.0
2012-01-31 15:20:00,64.1,64.13,63.99,64.03,70300.0,42.4411,42.4609,42.3682,42.3947,70300.0
2012-01-31 15:30:00,64.04,64.08,63.89,63.96,95400.0,42.4013,42.4278,42.302,42.3484,95400.0
2012-01-31 15:40:00,63.96,64.06,63.87,63.87,134800.0,42.3484,42.4146,42.2888,42.2888,134800.0
2012-01-31 15:50:00,63.87,63.92,63.68,63.82,343600.0,42.2888,42.3219,42.163,42.2557,343600.0
2012-02-01 09:30:00,64.44,64.53,63.65,63.65,109900.0,42.6662,42.7258,42.1431,42.1431,109900.0
2012-02-01 09:40:00,63.65,64.04,63.51,63.99,105400.0,42.1431,42.4013,42.0504,42.3682,105400.0
2012-02-01 09:50:00,63.98,64.02,63.74,63.78,84400.0,42.3616,42.3881,42.2027,42.2292,84400.0
2012-02-01 10:00:00,63.82,64.14,63.61,64.1,79100.0,42.2557,42.4675,42.1166,42.4411,79100.0
2012-02-01 10:10:00,64.1,64.18,64.03,64.03,69300.0,42.4411,42.494,42.3947,42.3947,69300.0
2012-02-01 10:20:00,64.03,64.14,63.79,63.79,83100.0,42.3947,42.4675,42.2358,42.2358,83100.0
2012-02-01 10:30:00,63.77,63.84,63.6,63.77,76300.0,42.2226,42.2689,42.11,42.2226,76300.0
2012-02-01 10:40:00,63.78,63.91,63.75,63.88,38900.0,42.2292,42.3153,42.2093,42.2954,38900.0
2012-02-01 10:50:00,63.87,64.03,63.87,64.0,76600.0,42.2888,42.3947,42.2888,42.3748,76600.0
2012-02-01 11:00:00,64.01,64.1,63.85,63.93,104600.0,42.3815,42.4411,42.2755,42.3285,104600.0
2012-02-01 11:10:00,63.96,64.03,63.67,63.75,66300.0,42.3484,42.3947,42.1564,42.2093,66300.0
2012-02-01 11:20:00,63.76,64.02,63.76,64.01,55200.0,42.2159,42.3881,42.2159,42.3815,55200.0
2012-02-01 11:30:00,64.0,64.1,63.98,64.02,83200.0,42.3748,42.4411,42.3616,42.3881,83200.0
2012-02-01 11:40:00,64.0,64.02,63.82,63.89,62100.0,42.3748,42.3881,42.2557,42.302,62100.0
2012-02-01 11:50:00,63.9,63.92,63.82,63.85,58000.0,42.3086,42.3219,42.2557,42.2755,58000.0
2012-02-01 12:00:00,63.82,63.95,63.82,63.94,41100.0,42.2557,42.3417,42.2557,42.3351,41100.0
2012-02-01 12:10:00,63.94,64.01,63.85,63.94,39300.0,42.3351,42.3815,42.2755,42.3351,39300.0
2012-02-01 12:20:00,63.96,64.05,63.95,64.0,51000.0,42.3484,42.408,42.3417,42.3748,51000.0
2012-02-01 12:30:00,64.0,64.13,63.96,64.09,35800.0,42.3748,42.4609,42.3484,42.4344,35800.0
2012-02-01 12:40:00,64.09,64.3,63.99,64.21,64200.0,42.4344,42.5735,42.3682,42.5139,64200.0
2012-02-01 12:50:00,64.23,64.3,64.17,64.22,36300.0,42.5271,42.5735,42.4874,42.5205,36300.0
2012-02-01 13:00:00,64.22,64.34,64.22,64.3,118200.0,42.5205,42.6,42.5205,42.5735,118200.0
2012-02-01 13:10:00,64.31,64.45,64.28,64.45,42800.0,42.5801,42.6728,42.5602,42.6728,42800.0
2012-02-01 13:20:00,64.45,64.6,64.43,64.48,79700.0,42.6728,42.7721,42.6596,42.6927,79700.0
2012-02-01 13:30:00,64.48,64.55,64.4,64.51,49300.0,42.6927,42.739,42.6397,42.7125,49300.0
2012-02-01 13:40:00,64.5,64.51,64.35,64.37,101200.0,42.7059,42.7125,42.6066,42.6198,101200.0
2012-02-01 13:50:00,64.37,64.37,64.21,64.24,78500.0,42.6198,42.6198,42.5139,42.5338,78500.0
2012-02-01 14:00:00,64.26,64.27,64.09,64.12,93400.0,42.547,42.5536,42.4344,42.4543,93400.0
2012-02-01 14:10:00,64.13,64.13,63.96,63.96,136200.0,42.4609,42.4609,42.3484,42.3484,136200.0
2012-02-01 14:20:00,63.96,64.02,63.91,63.97,67200.0,42.3484,42.3881,42.3153,42.355,67200.0
2012-02-01 14:30:00,63.99,64.08,63.94,64.01,39400.0,42.3682,42.4278,42.3351,42.3815,39400.0
2012-02-01 14:40:00,64.02,64.04,63.8,63.8,46600.0,42.3881,42.4013,42.2424,42.2424,46600.0
2012-02-01 14:50:00,63.81,63.9,63.74,63.77,67700.0,42.249,42.3086,42.2027,42.2226,67700.0
2012-02-01 15:00:00,63.79,63.93,63.78,63.93,47900.0,42.2358,42.3285,42.2292,42.3285,47900.0
2012-02-01 15:10:00,63.93,64.0,63.82,63.84,47800.0,42.3285,42.3748,42.2557,42.2689,47800.0
2012-02-01 15:20:00,63.84,63.84,63.66,63.7,63400.0,42.2689,42.2689,42.1497,42.1762,63400.0
2012-02-01 15:30:00,63.7,63.82,63.69,63.81,64300.0,42.1762,42.2557,42.1696,42.249,64300.0
2012-02-01 15:40:00,63.82,63.87,63.74,63.8,87400.0,42.2557,42.2888,42.2027,42.2424,87400.0
2012-02-01 15:50:00,63.8,63.88,63.64,63.7,170000.0,42.2424,42.2954,42.1365,42.1762,170000.0
2012-02-02 09:30:00,63.87,64.43,63.74,63.97,171500.0,42.2888,42.6596,42.2027,42.355,171500.0
2012-02-02 09:40:00,63.95,64.04,63.62,63.94,60900.0,42.3417,42.4013,42.1232,42.3351,60900.0
2012-02-02 09:50:00,63.94,63.97,63.79,63.91,95600.0,42.3351,42.355,42.2358,42.3153,95600.0
2012-02-02 10:00:00,63.92,64.15,63.92,63.99,172500.0,42.3219,42.4742,42.3219,42.3682,172500.0
2012-02-02 10:10:00,63.98,64.0,63.9,63.99,102700.0,42.3616,42.3748,42.3086,42.3682,102700.0
2012-02-02 10:20:00,63.96,63.97,63.6,63.63,98800.0,42.3484,42.355,42.11,42.1299,98800.0
2012-02-02 10:30:00,63.62,63.87,63.56,63.75,120200.0,42.1232,42.2888,42.0835,42.2093,120200.0
2012-02-02 10:40:00,63.75,63.98,63.69,63.93,162500.0,42.2093,42.3616,42.1696,42.3285,162500.0
2012-02-02 10:50:00,63.92,64.01,63.78,63.79,139500.0,42.3219,42.3815,42.2292,42.2358,139500.0
2012-02-02 11:00:00,63.79,63.91,63.79,63.91,155400.0,42.2358,42.3153,42.2358,42.3153,155400.0
2012-02-02 11:10:00,63.92,63.93,63.77,63.93,73600.0,42.3219,42.3285,42.2226,42.3285,73600.0
2012-02-02 11:20:00,63.93,63.94,63.81,63.9,63300.0,42.3285,42.3351,42.249,42.3086,63300.0
2012-02-02 11:30:00,63.88,63.88,63.58,63.59,90700.0,42.2954,42.2954,42.0968,42.1034,90700.0
2012-02-02 11:40:00,63.6,63.61,63.5,63.61,49800.0,42.11,42.1166,42.0438,42.1166,49800.0
2012-02-02 11:50:00,63.61,63.7,63.56,63.59,29700.0,42.1166,42.1762,42.0835,42.1034,29700.0
2012-02-02 12:00:00,63.59,63.69,63.59,63.6,48000.0,42.1034,42.1696,42.1034,42.11,48000.0
2012-02-02 12:10:00,63.59,63.6,63.43,63.46,78900.0,42.1034,42.11,41.9974,42.0173,78900.0
2012-02-02 12:20:00,63.47,63.47,63.23,63.42,97600.0,42.0239,42.0239,41.865,41.9908,97600.0
2012-02-02 12:30:00,63.43,63.44,63.07,63.09,83000.0,41.9974,42.0041,41.7591,41.7723,83000.0
2012-02-02 12:40:00,63.07,63.31,63.04,63.31,35100.0,41.7591,41.918,41.7392,41.918,35100.0
2012-02-02 12:50:00,63.32,63.51,63.25,63.49,100700.0,41.9246,42.0504,41.8783,42.0372,100700.0
2012-02-02 13:00:00,63.48,63.57,63.45,63.55,160000.0,42.0306,42.0901,42.0107,42.0769,160000.0
2012-02-02 13:10:00,63.55,63.74,63.55,63.72,86300.0,42.0769,42.2027,42.0769,42.1895,86300.0
2012-02-02 13:20:00,63.71,63.71,63.59,63.59,32900.0,42.1828,42.1828,42.1034,42.1034,32900.0
2012-02-02 13:30:00,63.6,63.67,63.58,63.64,58800.0,42.11,42.1564,42.0968,42.1365,58800.0
2012-02-02 13:40:00,63.64,63.89,63.63,63.8,97000.0,42.1365,42.302,42.1299,42.2424,97000.0
2012-02-02 13:50:00,63.79,63.79,63.66,63.68,48100.0,42.2358,42.2358,42.1497,42.163,48100.0
2012-02-02 14:00:00,63.69,63.85,63.69,63.77,50200.0,42.1696,42.2755,42.1696,42.2226,50200.0
2012-02-02 14:10:00,63.79,63.83,63.75,63.83,81400.0,42.2358,42.2623,42.2093,42.2623,81400.0
2012-02-02 14:20:00,63.83,63.99,63.79,63.99,87300.0,42.2623,42.3682,42.2358,42.3682,87300.0
2012-02-02 14:30:00,63.98,64.06,63.97,64.02,87100.0,42.3616,42.4146,42.355,42.3881,87100.0
2012-02-02 14:40:00,64.01,64.03,63.88,63.93,71800.0,42.3815,42.3947,42.2954,42.3285,71800.0
2012-02-02 14:50:00,63.93,63.95,63.8,63.88,35600.0,42.3285,42.3417,42.2424,42.2954,35600.0
2012-02-02 15:00:00,63.88,63.95,63.86,63.89,47900.0,42.2954,42.3417,42.2822,42.302,47900.0
2012-02-02 15:10:00,63.89,64.03,63.89,63.96,103400.0,42.302,42.3947,42.302,42.3484,103400.0
2012-02-02 15:20:00,63.95,64.01,63.89,63.89,67100.0,42.3417,42.3815,42.302,42.302,67100.0
2012-02-02 15:30:00,63.89,64.2,63.89,64.15,109500.0,42.302,42.5073,42.302,42.4742,109500.0
2012-02-02 15:40:00,64.16,64.16,63.94,63.95,153300.0,42.4808,42.4808,42.3351,42.3417,153300.0
2012-02-02 15:50:00,63.95,63.96,63.84,63.91,237200.0,42.3417,42.3484,42.2689,42.3153,237200.0
2012-02-03 09:30:00,64.8,64.84,64.08,64.12,127000.0,42.9045,42.931,42.4278,42.4543,127000.0
2012-02-03 09:40:00,64.06,64.38,63.91,63.92,147900.0,42.4146,42.6264,42.3153,42.3219,147900.0
2012-02-03 09:50:00,63.92,64.07,63.8,64.07,77500.0,42.3219,42.4212,42.2424,42.4212,77500.0
2012-02-03 10:00:00,64.07,64.19,63.88,64.01,88700.0,42.4212,42.5006,42.2954,42.3815,88700.0
2012-02-03 10:10:00,64.01,64.1,63.9,64.03,66700.0,42.3815,42.4411,42.3086,42.3947,66700.0
2012-02-03 10:20:00,64.02,64.02,63.75,63.79,76800.0,42.3881,42.3881,42.2093,42.2358,76800.0
2012-02-03 10:30:00,63.79,63.91,63.69,63.82,96400.0,42.2358,42.3153,42.1696,42.2557,96400.0
2012-02-03 10:40:00,63.82,63.88,63.67,63.87,55600.0,42.2557,42.2954,42.1564,42.2888,55600.0
2012-02-03 10:50:00,63.85,63.85,63.71,63.71,49900.0,42.2755,42.2755,42.1828,42.1828,49900.0
2012-02-03 11:00:00,63.72,63.8,63.63,63.71,70400.0,42.1895,42.2424,42.1299,42.1828,70400.0
2012-02-03 11:10:00,63.73,63.87,63.72,63.8,163800.0,42.1961,42.2888,42.1895,42.2424,163800.0
2012-02-03 11:20:00,63.79,63.89,63.77,63.87,114100.0,42.2358,42.302,42.2226,42.2888,114100.0
2012-02-03 11:30:00,63.87,64.12,63.87,64.12,72200.0,42.2888,42.4543,42.2888,42.4543,72200.0
2012-02-03 11:40:00,64.12,64.12,63.92,63.94,67300.0,42.4543,42.4543,42.3219,42.3351,67300.0
2012-02-03 11:50:00,63.92,64.0,63.86,63.89,84300.0,42.3219,42.3748,42.2822,42.302,84300.0
2012-02-03 12:00:00,63.88,64.0,63.86,63.95,60800.0,42.2954,42.3748,42.2822,42.3417,60800.0
2012-02-03 12:10:00,63.94,63.96,63.76,63.8,99800.0,42.3351,42.3484,42.2159,42.2424,99800.0
2012-02-03 12:20:00,63.8,63.85,63.75,63.79,46000.0,42.2424,42.2755,42.2093,42.2358,46000.0
2012-02-03 12:30:00,63.79,63.84,63.77,63.81,53500.0,42.2358,42.2689,42.2226,42.249,53500.0
2012-02-03 12:40:00,63.81,63.85,63.75,63.75,76500.0,42.249,42.2755,42.2093,42.2093,76500.0
2012-02-03 12:50:00,63.75,63.82,63.7,63.75,50500.0,42.2093,42.2557,42.1762,42.2093,50500.0
2012-02-03 13:00:00,63.77,63.82,63.63,63.66,74600.0,42.2226,42.2557,42.1299,42.1497,74600.0
2012-02-03 13:10:00,63.66,63.76,63.52,63.67,239900.0,42.1497,42.2159,42.057,42.1564,239900.0
2012-02-03 13:20:00,63.67,63.9,63.65,63.77,105200.0,42.1564,42.3086,42.1431,42.2226,105200.0
2012-02-03 13:30:00,63.75,63.83,63.73,63.78,69700.0,42.2093,42.2623,42.1961,42.2292,69700.0
2012-02-03 13:40:00,63.78,63.87,63.75,63.8,54000.0,42.2292,42.2888,42.2093,42.2424,54000.0
2012-02-03 13:50:00,63.79,63.85,63.73,63.79,72700.0,42.2358,42.2755,42.1961,42.2358,72700.0
2012-02-03 14:00:00,63.8,63.9,63.8,63.88,32600.0,42.2424,42.3086,42.2424,42.2954,32600.0
2012-02-03 14:10:00,63.88,63.94,63.81,63.89,115400.0,42.2954,42.3351,42.249,42.302,115400.0
2012-02-03 14:20:00,63.89,63.94,63.78,63.82,93700.0,42.302,42.3351,42.2292,42.2557,93700.0
2012-02-03 14:30:00,63.82,63.82,63.78,63.8,50000.0,42.2557,42.2557,42.2292,42.2424,50000.0
2012-02-03 14:40:00,63.79,63.84,63.76,63.8,65200.0,42.2358,42.2689,42.2159,42.2424,65200.0
2012-02-03 14:50:00,63.8,63.8,63.71,63.72,84100.0,42.2424,42.2424,42.1828,42.1895,84100.0
2012-02-03 15:00:00,63.72,63.73,63.59,63.66,133000.0,42.1895,42.1961,42.1034,42.1497,133000.0
2012-02-03 15:10:00,63.66,63.74,63.5,63.5,152200.0,42.1497,42.2027,42.0438,42.0438,152200.0
2012-02-03 15:20:00,63.51,63.51,63.46,63.49,99200.0,42.0504,42.0504,42.0173,42.0372,99200.0
2012-02-03 15:30:00,63.49,63.52,63.42,63.5,119700.0,42.0372,42.057,41.9908,42.0438,119700.0
2012-02-03 15:40:00,63.5,63.54,63.42,63.42,181700.0,42.0438,42.0703,41.9908,41.9908,181700.0
2012-02-03 15:50:00,63.42,63.49,63.35,63.48,354800.0,41.9908,42.0372,41.9445,42.0306,354800.0
2012-02-06 09:30:00,63.16,63.32,62.88,62.96,151500.0,41.8187,41.9246,41.6333,41.6863,151500.0
2012-02-06 09:40:00,62.96,63.05,62.9,63.0,67500.0,41.6863,41.7458,41.6465,41.7127,67500.0
2012-02-06 09:50:00,63.0,63.23,62.99,63.07,157300.0,41.7127,41.865,41.7061,41.7591,157300.0
2012-02-06 10:00:00,63.07,63.19,63.01,63.06,115400.0,41.7591,41.8385,41.7194,41.7525,115400.0
2012-02-06 10:10:00,63.04,63.08,62.93,62.98,71800.0,41.7392,41.7657,41.6664,41.6995,71800.0
2012-02-06 10:20:00,62.97,63.07,62.93,62.94,102500.0,41.6929,41.7591,41.6664,41.673,102500.0
2012-02-06 10:30:00,62.95,63.1,62.95,63.04,114300.0,41.6796,41.779,41.6796,41.7392,114300.0
2012-02-06 10:40:00,63.03,63.04,62.81,62.91,85600.0,41.7326,41.7392,41.5869,41.6532,85600.0
2012-02-06 10:50:00,62.91,63.17,62.87,63.17,160300.0,41.6532,41.8253,41.6267,41.8253,160300.0
2012-02-06 11:00:00,63.15,63.36,63.15,63.22,211800.0,41.8121,41.9511,41.8121,41.8584,211800.0
2012-02-06 11:10:00,63.21,63.28,63.1,63.23,106900.0,41.8518,41.8981,41.779,41.865,106900.0
2012-02-06 11:20:00,63.23,63.36,63.11,63.36,81700.0,41.865,41.9511,41.7856,41.9511,81700.0
2012-02-06 11:30:00,63.37,63.45,63.23,63.3,87000.0,41.9577,42.0107,41.865,41.9114,87000.0
2012-02-06 11:40:00,63.3,63.3,63.2,63.25,124800.0,41.9114,41.9114,41.8452,41.8783,124800.0
2012-02-06 11:50:00,63.25,63.39,63.23,63.37,80600.0,41.8783,41.971,41.865,41.9577,80600.0
2012-02-06 12:00:00,63.37,63.45,63.37,63.42,57400.0,41.9577,42.0107,41.9577,41.9908,57400.0
2012-02-06 12:10:00,63.4,63.53,63.37,63.47,44500.0,41.9776,42.0637,41.9577,42.0239,44500.0
2012-02-06 12:20:00,63.5,63.54,63.36,63.5,89100.0,42.0438,42.0703,41.9511,42.0438,89100.0
2012-02-06 12:30:00,63.49,63.66,63.49,63.62,81900.0,42.0372,42.1497,42.0372,42.1232,81900.0
2012-02-06 12:40:00,63.6,63.67,63.57,63.65,26600.0,42.11,42.1564,42.0901,42.1431,26600.0
2012-02-06 12:50:00,63.65,63.77,63.62,63.65,64900.0,42.1431,42.2226,42.1232,42.1431,64900.0
2012-02-06 13:00:00,63.65,63.72,63.63,63.69,47900.0,42.1431,42.1895,42.1299,42.1696,47900.0
2012-02-06 13:10:00,63.68,63.81,63.68,63.71,123300.0,42.163,42.249,42.163,42.1828,123300.0
2012-02-06 13:20:00,63.72,63.81,63.7,63.72,99800.0,42.1895,42.249,42.1762,42.1895,99800.0
2012-02-06 13:30:00,63.71,63.77,63.63,63.66,48100.0,42.1828,42.2226,42.1299,42.1497,48100.0
2012-02-06 13:40:00,63.65,63.68,63.58,63.6,66700.0,42.1431,42.163,42.0968,42.11,66700.0
2012-02-06 13:50:00,63.6,63.69,63.58,63.67,74300.0,42.11,42.1696,42.0968,42.1564,74300.0
2012-02-06 14:00:00,63.66,63.8,63.66,63.8,42600.0,42.1497,42.2424,42.1497,42.2424,42600.0
2012-02-06 14:10:00,63.79,64.05,63.78,64.05,108000.0,42.2358,42.408,42.2292,42.408,108000.0
2012-02-06 14:20:00,64.04,64.26,64.02,64.23,146100.0,42.4013,42.547,42.3881,42.5271,146100.0
2012-02-06 14:30:00,64.22,64.32,64.2,64.32,48700.0,42.5205,42.5867,42.5073,42.5867,48700.0
2012-02-06 14:40:00,64.31,64.34,64.15,64.19,77500.0,42.5801,42.6,42.4742,42.5006,77500.0
2012-02-06 14:50:00,64.17,64.3,64.16,64.24,56700.0,42.4874,42.5735,42.4808,42.5338,56700.0
2012-02-06 15:00:00,64.23,64.46,64.23,64.46,106600.0,42.5271,42.6794,42.5271,42.6794,106600.0
2012-02-06 15:10:00,64.45,64.61,64.4,64.6,124700.0,42.6728,42.7787,42.6397,42.7721,124700.0
2012-02-06 15:20:00,64.6,64.62,64.45,64.54,116900.0,42.7721,42.7854,42.6728,42.7324,116900.0
2012-02-06 15:30:00,64.54,64.57,64.45,64.49,177500.0,42.7324,42.7522,42.6728,42.6993,177500.0
2012-02-06 15:40:00,64.49,64.56,64.36,64.39,297800.0,42.6993,42.7456,42.6132,42.6331,297800.0
2012-02-06 15:50:00,64.39,64.52,64.3,64.48,538400.0,42.6331,42.7191,42.5735,42.6927,538400.0
2012-02-07 09:30:00,64.21,64.65,64.21,64.52,174500.0,42.5139,42.8052,42.5139,42.7191,174500.0
2012-02-07 09:40:00,64.52,64.63,64.15,64.2,74500.0,42.7191,42.792,42.4742,42.5073,74500.0
2012-02-07 09:50:00,64.18,64.25,64.06,64.17,68800.0,42.494,42.5404,42.4146,42.4874,68800.0
2012-02-07 10:00:00,64.16,64.26,63.69,63.74,81400.0,42.4808,42.547,42.1696,42.2027,81400.0
2012-02-07 10:10:00,63.74,64.08,63.64,63.98,110400.0,42.2027,42.4278,42.1365,42.3616,110400.0
2012-02-07 10:20:00,63.95,64.38,63.89,64.32,136900.0,42.3417,42.6264,42.302,42.5867,136900.0
2012-02-07 10:30:00,64.32,64.53,64.31,64.44,59800.0,42.5867,42.7258,42.5801,42.6662,59800.0
2012-02-07 10:40:00,64.44,64.88,64.43,64.8,125900.0,42.6662,42.9575,42.6596,42.9045,125900.0
2012-02-07 10:50:00,64.81,64.95,64.81,64.89,65400.0,42.9112,43.0038,42.9112,42.9641,65400.0
2012-02-07 11:00:00,64.9,64.98,64.81,64.92,74200.0,42.9707,43.0237,42.9112,42.984,74200.0
2012-02-07 11:10:00,64.92,65.06,64.9,65.03,81100.0,42.984,43.0767,42.9707,43.0568,81100.0
2012-02-07 11:20:00,65.01,65.14,64.99,65.14,68100.0,43.0436,43.1297,43.0303,43.1297,68100.0
2012-02-07 11:30:00,65.15,65.15,65.01,65.11,70200.0,43.1363,43.1363,43.0436,43.1098,70200.0
2012-02-07 11:40:00,65.11,65.2,65.03,65.06,42000.0,43.1098,43.1694,43.0568,43.0767,42000.0
2012-02-07 11:50:00,65.06,65.18,65.02,65.17,45000.0,43.0767,43.1561,43.0502,43.1495,45000.0
2012-02-07 12:00:00,65.17,65.27,65.12,65.16,46800.0,43.1495,43.2157,43.1164,43.1429,46800.0
2012-02-07 12:10:00,65.18,65.21,65.17,65.2,47300.0,43.1561,43.176,43.1495,43.1694,47300.0
2012-02-07 12:20:00,65.2,65.26,65.16,65.21,128600.0,43.1694,43.2091,43.1429,43.176,128600.0
2012-02-07 12:30:00,65.22,65.39,65.22,65.39,46600.0,43.1826,43.2952,43.1826,43.2952,46600.0
2012-02-07 12:40:00,65.38,65.4,65.32,65.34,33700.0,43.2886,43.3018,43.2488,43.2621,33700.0
2012-02-07 12:50:00,65.34,65.41,65.27,65.33,52300.0,43.2621,43.3084,43.2157,43.2555,52300.0
2012-02-07 13:00:00,65.33,65.44,65.31,65.39,92500.0,43.2555,43.3283,43.2422,43.2952,92500.0
2012-02-07 13:10:00,65.39,65.41,65.15,65.15,81200.0,43.2952,43.3084,43.1363,43.1363,81200.0
2012-02-07 13:20:00,65.19,65.19,65.0,65.08,97300.0,43.1628,43.1628,43.037,43.0899,97300.0
2012-02-07 13:30:00,65.09,65.25,65.08,65.25,38700.0,43.0965,43.2025,43.0899,43.2025,38700.0
2012-02-07 13:40:00,65.25,65.5,65.25,65.49,51900.0,43.2025,43.368,43.2025,43.3614,51900.0
2012-02-07 13:50:00,65.49,65.53,65.42,65.52,73400.0,43.3614,43.3879,43.315,43.3813,73400.0
2012-02-07 14:00:00,65.51,65.56,65.48,65.56,59600.0,43.3746,43.4077,43.3548,43.4077,59600.0
2012-02-07 14:10:00,65.56,65.6,65.51,65.58,63200.0,43.4077,43.4342,43.3746,43.421,63200.0
2012-02-07 14:20:00,65.57,65.61,65.52,65.6,78800.0,43.4144,43.4408,43.3813,43.4342,78800.0
2012-02-07 14:30:00,65.6,65.64,65.51,65.62,70100.0,43.4342,43.4607,43.3746,43.4475,70100.0
2012-02-07 14:40:00,65.62,65.66,65.56,65.66,75800.0,43.4475,43.4739,43.4077,43.4739,75800.0
2012-02-07 14:50:00,65.65,65.75,65.56,65.6,76600.0,43.4673,43.5335,43.4077,43.4342,76600.0
2012-02-07 15:00:00,65.59,65.89,65.58,65.88,90200.0,43.4276,43.6262,43.421,43.6196,90200.0
2012-02-07 15:10:00,65.88,66.05,65.86,66.03,126100.0,43.6196,43.7322,43.6064,43.7189,126100.0
2012-02-07 15:20:00,66.04,66.16,65.97,66.16,126200.0,43.7255,43.805,43.6792,43.805,126200.0
2012-02-07 15:30:00,66.16,66.2,66.04,66.13,183300.0,43.805,43.8315,43.7255,43.7851,183300.0
2012-02-07 15:40:00,66.12,66.26,66.02,66.13,195300.0,43.7785,43.8712,43.7123,43.7851,195300.0
2012-02-07 15:50:00,66.12,66.15,65.97,66.02,299700.0,43.7785,43.7984,43.6792,43.7123,299700.0
2012-02-08 09:30:00,66.34,66.5,66.06,66.11,138200.0,43.9242,44.0301,43.7388,43.7719,138200.0
2012-02-08 09:40:00,66.11,66.49,66.1,66.44,99300.0,43.7719,44.0235,43.7653,43.9904,99300.0
2012-02-08 09:50:00,66.45,66.63,66.31,66.47,124100.0,43.997,44.1162,43.9043,44.0103,124100.0
2012-02-08 10:00:00,66.44,66.47,66.27,66.28,72900.0,43.9904,44.0103,43.8778,43.8845,72900.0
2012-02-08 10:10:00,66.3,66.3,66.11,66.25,62700.0,43.8977,43.8977,43.7719,43.8646,62700.0
2012-02-08 10:20:00,66.25,66.31,66.02,66.1,79700.0,43.8646,43.9043,43.7123,43.7653,79700.0
2012-02-08 10:30:00,66.08,66.1,65.56,65.57,56800.0,43.752,43.7653,43.4077,43.4144,56800.0
2012-02-08 10:40:00,65.56,65.74,65.43,65.74,53900.0,43.4077,43.5269,43.3217,43.5269,53900.0
2012-02-08 10:50:00,65.73,65.86,65.69,65.84,42300.0,43.5203,43.6064,43.4938,43.5931,42300.0
2012-02-08 11:00:00,65.86,65.95,65.49,65.58,81100.0,43.6064,43.666,43.3614,43.421,81100.0
2012-02-08 11:10:00,65.6,65.7,65.33,65.34,148700.0,43.4342,43.5004,43.2555,43.2621,148700.0
2012-02-08 11:20:00,65.32,65.45,65.27,65.44,73600.0,43.2488,43.3349,43.2157,43.3283,73600.0
2012-02-08 11:30:00,65.43,65.55,65.4,65.53,86700.0,43.3217,43.4011,43.3018,43.3879,86700.0
2012-02-08 11:40:00,65.53,65.62,65.46,65.52,53400.0,43.3879,43.4475,43.3415,43.3813,53400.0
2012-02-08 11:50:00,65.51,65.83,65.51,65.82,36700.0,43.3746,43.5865,43.3746,43.5799,36700.0
2012-02-08 12:00:00,65.82,65.96,65.8,65.92,58000.0,43.5799,43.6726,43.5666,43.6461,58000.0
2012-02-08 12:10:00,65.92,66.05,65.9,66.0,41200.0,43.6461,43.7322,43.6329,43.6991,41200.0
2012-02-08 12:20:00,66.0,66.34,65.98,66.34,82900.0,43.6991,43.9242,43.6858,43.9242,82900.0
2012-02-08 12:30:00,66.34,66.42,66.21,66.34,55300.0,43.9242,43.9771,43.8381,43.9242,55300.0
2012-02-08 12:40:00,66.33,66.46,66.28,66.45,98500.0,43.9176,44.0036,43.8845,43.997,98500.0
2012-02-08 12:50:00,66.44,66.64,66.44,66.56,96300.0,43.9904,44.1228,43.9904,44.0698,96300.0
2012-02-08 13:00:00,66.56,66.57,66.37,66.39,87300.0,44.0698,44.0765,43.944,43.9573,87300.0
2012-02-08 13:10:00,66.38,66.4,66.07,66.1,76800.0,43.9507,43.9639,43.7454,43.7653,76800.0
2012-02-08 13:20:00,66.11,66.27,66.1,66.26,36600.0,43.7719,43.8778,43.7653,43.8712,36600.0
2012-02-08 13:30:00,66.25,66.33,66.19,66.19,38500.0,43.8646,43.9176,43.8249,43.8249,38500.0
2012-02-08 13:40:00,66.19,66.21,66.13,66.19,20700.0,43.8249,43.8381,43.7851,43.8249,20700.0
2012-02-08 13:50:00,66.2,66.22,66.01,66.01,22200.0,43.8315,43.8447,43.7057,43.7057,22200.0
2012-02-08 14:00:00,66.01,66.1,65.95,66.09,45800.0,43.7057,43.7653,43.666,43.7587,45800.0
2012-02-08 14:10:00,66.1,66.13,65.96,66.0,24200.0,43.7653,43.7851,43.6726,43.6991,24200.0
2012-02-08 14:20:00,66.01,66.23,66.01,66.13,35000.0,43.7057,43.8513,43.7057,43.7851,35000.0
2012-02-08 14:30:00,66.13,66.26,66.12,66.23,40300.0,43.7851,43.8712,43.7785,43.8513,40300.0
2012-02-08 14:40:00,66.23,66.38,66.16,66.34,48100.0,43.8513,43.9507,43.805,43.9242,48100.0
2012-02-08 14:50:00,66.33,66.38,66.29,66.31,42500.0,43.9176,43.9507,43.8911,43.9043,42500.0
2012-02-08 15:00:00,66.31,66.42,66.26,66.38,57100.0,43.9043,43.9771,43.8712,43.9507,57100.0
2012-02-08 15:10:00,66.38,66.42,66.31,66.38,39100.0,43.9507,43.9771,43.9043,43.9507,39100.0
2012-02-08 15:20:00,66.37,66.38,66.26,66.31,94200.0,43.944,43.9507,43.8712,43.9043,94200.0
2012-02-08 15:30:00,66.31,66.34,66.19,66.24,87300.0,43.9043,43.9242,43.8249,43.858,87300.0
2012-02-08 15:40:00,66.23,66.28,66.15,66.23,106500.0,43.8513,43.8845,43.7984,43.8513,106500.0
2012-02-08 15:50:00,66.23,66.3,66.2,66.3,156500.0,43.8513,43.8977,43.8315,43.8977,156500.0
2012-02-09 09:30:00,66.3,66.74,66.29,66.62,226500.0,43.8977,44.189,43.8911,44.1096,226500.0
2012-02-09 09:40:00,66.6,66.85,66.56,66.61,388500.0,44.0963,44.2619,44.0698,44.1029,388500.0
2012-02-09 09:50:00,66.63,66.68,66.5,66.54,179000.0,44.1162,44.1493,44.0301,44.0566,179000.0
2012-02-09 10:00:00,66.54,66.57,65.9,65.95,123300.0,44.0566,44.0765,43.6329,43.666,123300.0
2012-02-09 10:10:00,65.96,65.99,65.7,65.7,136400.0,43.6726,43.6924,43.5004,43.5004,136400.0
2012-02-09 10:20:00,65.7,65.7,65.31,65.41,110500.0,43.5004,43.5004,43.2422,43.3084,110500.0
2012-02-09 10:30:00,65.4,65.47,65.21,65.33,107100.0,43.3018,43.3481,43.176,43.2555,107100.0
2012-02-09 10:40:00,65.32,65.56,65.32,65.51,96900.0,43.2488,43.4077,43.2488,43.3746,96900.0
2012-02-09 10:50:00,65.49,65.61,65.37,65.4,146400.0,43.3614,43.4408,43.2819,43.3018,146400.0
2012-02-09 11:00:00,65.41,65.49,65.35,65.38,43900.0,43.3084,43.3614,43.2687,43.2886,43900.0
2012-02-09 11:10:00,65.38,65.84,65.38,65.67,174400.0,43.2886,43.5931,43.2886,43.4806,174400.0
2012-02-09 11:20:00,65.66,65.89,65.63,65.86,106600.0,43.4739,43.6262,43.4541,43.6064,106600.0
2012-02-09 11:30:00,65.85,66.0,65.78,65.9,32600.0,43.5997,43.6991,43.5534,43.6329,32600.0
2012-02-09 11:40:00,65.88,66.14,65.86,66.02,43700.0,43.6196,43.7918,43.6064,43.7123,43700.0
2012-02-09 11:50:00,66.03,66.3,66.03,66.25,44200.0,43.7189,43.8977,43.7189,43.8646,44200.0
2012-02-09 12:00:00,66.25,66.42,66.24,66.35,42600.0,43.8646,43.9771,43.858,43.9308,42600.0
2012-02-09 12:10:00,66.34,66.41,66.17,66.21,42300.0,43.9242,43.9705,43.8116,43.8381,42300.0
2012-02-09 12:20:00,66.2,66.24,65.99,65.99,45600.0,43.8315,43.858,43.6924,43.6924,45600.0
2012-02-09 12:30:00,65.99,66.07,65.91,66.07,18100.0,43.6924,43.7454,43.6395,43.7454,18100.0
2012-02-09 12:40:00,66.08,66.31,66.08,66.26,25200.0,43.752,43.9043,43.752,43.8712,25200.0
2012-02-09 12:50:00,66.25,66.28,66.08,66.18,22000.0,43.8646,43.8845,43.752,43.8182,22000.0
2012-02-09 13:00:00,66.19,66.28,66.16,66.18,53400.0,43.8249,43.8845,43.805,43.8182,53400.0
2012-02-09 13:10:00,66.19,66.4,66.19,66.29,43800.0,43.8249,43.9639,43.8249,43.8911,43800.0
2012-02-09 13:20:00,66.31,66.43,66.3,66.36,28600.0,43.9043,43.9838,43.8977,43.9374,28600.0
2012-02-09 13:30:00,66.35,66.49,66.34,66.45,56900.0,43.9308,44.0235,43.9242,43.997,56900.0
2012-02-09 13:40:00,66.47,66.48,66.39,66.45,27800.0,44.0103,44.0169,43.9573,43.997,27800.0
2012-02-09 13:50:00,66.44,66.49,66.34,66.38,34600.0,43.9904,44.0235,43.9242,43.9507,34600.0
2012-02-09 14:00:00,66.38,66.52,66.3,66.32,32500.0,43.9507,44.0434,43.8977,43.9109,32500.0
2012-02-09 14:10:00,66.31,66.48,66.31,66.44,36700.0,43.9043,44.0169,43.9043,43.9904,36700.0
2012-02-09 14:20:00,66.44,66.57,66.44,66.54,31300.0,43.9904,44.0765,43.9904,44.0566,31300.0
2012-02-09 14:30:00,66.55,66.6,66.46,66.5,39400.0,44.0632,44.0963,44.0036,44.0301,39400.0
2012-02-09 14:40:00,66.52,66.57,66.49,66.56,37500.0,44.0434,44.0765,44.0235,44.0698,37500.0
2012-02-09 14:50:00,66.57,66.57,66.41,66.44,45600.0,44.0765,44.0765,43.9705,43.9904,45600.0
2012-02-09 15:00:00,66.43,66.48,66.34,66.41,36000.0,43.9838,44.0169,43.9242,43.9705,36000.0
2012-02-09 15:10:00,66.41,66.41,66.29,66.32,31000.0,43.9705,43.9705,43.8911,43.9109,31000.0
2012-02-09 15:20:00,66.3,66.4,66.24,66.37,48000.0,43.8977,43.9639,43.858,43.944,48000.0
2012-02-09 15:30:00,66.37,66.46,66.32,66.36,63100.0,43.944,44.0036,43.9109,43.9374,63100.0
2012-02-09 15:40:00,66.37,66.37,66.21,66.24,104100.0,43.944,43.944,43.8381,43.858,104100.0
2012-02-09 15:50:00,66.23,66.29,66.14,66.24,216600.0,43.8513,43.8911,43.7918,43.858,216600.0
2012-02-10 09:30:00,63.98,64.74,63.98,64.35,270000.0,42.3616,42.8648,42.3616,42.6066,270000.0
2012-02-10 09:40:00,64.36,64.59,64.23,64.5,194100.0,42.6132,42.7655,42.5271,42.7059,194100.0
2012-02-10 09:50:00,64.53,64.87,64.47,64.67,199300.0,42.7258,42.9509,42.686,42.8185,199300.0
2012-02-10 10:00:00,64.64,64.8,64.28,64.47,236800.0,42.7986,42.9045,42.5602,42.686,236800.0
2012-02-10 10:10:00,64.49,64.51,64.25,64.29,202300.0,42.6993,42.7125,42.5404,42.5669,202300.0
2012-02-10 10:20:00,64.32,64.42,64.27,64.3,59600.0,42.5867,42.6529,42.5536,42.5735,59600.0
2012-02-10 10:30:00,64.29,64.4,64.22,64.27,93000.0,42.5669,42.6397,42.5205,42.5536,93000.0
2012-02-10 10:40:00,64.28,64.81,64.25,64.81,105600.0,42.5602,42.9112,42.5404,42.9112,105600.0
2012-02-10 10:50:00,64.81,65.24,64.8,65.2,135500.0,42.9112,43.1959,42.9045,43.1694,135500.0
2012-02-10 11:00:00,65.2,65.26,65.0,65.01,180600.0,43.1694,43.2091,43.037,43.0436,180600.0
2012-02-10 11:10:00,65.04,65.08,64.8,64.88,52900.0,43.0634,43.0899,42.9045,42.9575,52900.0
2012-02-10 11:20:00,64.9,64.94,64.83,64.83,22500.0,42.9707,42.9972,42.9244,42.9244,22500.0
2012-02-10 11:30:00,64.82,64.93,64.77,64.8,36500.0,42.9178,42.9906,42.8847,42.9045,36500.0
2012-02-10 11:40:00,64.81,64.9,64.79,64.82,50900.0,42.9112,42.9707,42.8979,42.9178,50900.0
2012-02-10 11:50:00,64.82,65.0,64.8,64.9,86800.0,42.9178,43.037,42.9045,42.9707,86800.0
2012-02-10 12:00:00,64.9,64.96,64.86,64.86,30100.0,42.9707,43.0105,42.9443,42.9443,30100.0
2012-02-10 12:10:00,64.86,64.9,64.8,64.89,29800.0,42.9443,42.9707,42.9045,42.9641,29800.0
2012-02-10 12:20:00,64.9,64.9,64.81,64.81,43300.0,42.9707,42.9707,42.9112,42.9112,43300.0
2012-02-10 12:30:00,64.81,64.88,64.78,64.82,44900.0,42.9112,42.9575,42.8913,42.9178,44900.0
2012-02-10 12:40:00,64.82,64.87,64.76,64.84,35700.0,42.9178,42.9509,42.878,42.931,35700.0
2012-02-10 12:50:00,64.84,64.94,64.83,64.91,41900.0,42.931,42.9972,42.9244,42.9774,41900.0
2012-02-10 13:00:00,64.9,64.99,64.83,64.89,68900.0,42.9707,43.0303,42.9244,42.9641,68900.0
2012-02-10 13:10:00,64.9,64.98,64.87,64.94,46900.0,42.9707,43.0237,42.9509,42.9972,46900.0
2012-02-10 13:20:00,64.96,64.96,64.78,64.78,55900.0,43.0105,43.0105,42.8913,42.8913,55900.0
2012-02-10 13:30:00,64.77,64.78,64.58,64.65,43900.0,42.8847,42.8913,42.7589,42.8052,43900.0
2012-02-10 13:40:00,64.66,64.67,64.5,64.54,58500.0,42.8118,42.8185,42.7059,42.7324,58500.0
2012-02-10 13:50:00,64.53,64.71,64.51,64.59,32700.0,42.7258,42.8449,42.7125,42.7655,32700.0
2012-02-10 14:00:00,64.58,64.68,64.55,64.62,57100.0,42.7589,42.8251,42.739,42.7854,57100.0
2012-02-10 14:10:00,64.61,64.62,64.53,64.57,44200.0,42.7787,42.7854,42.7258,42.7522,44200.0
2012-02-10 14:20:00,64.59,64.62,64.52,64.55,43600.0,42.7655,42.7854,42.7191,42.739,43600.0
2012-02-10 14:30:00,64.57,64.64,64.5,64.55,41300.0,42.7522,42.7986,42.7059,42.739,41300.0
2012-02-10 14:40:00,64.56,64.74,64.56,64.68,56500.0,42.7456,42.8648,42.7456,42.8251,56500.0
2012-02-10 14:50:00,64.68,64.69,64.61,64.62,38100.0,42.8251,42.8317,42.7787,42.7854,38100.0
2012-02-10 15:00:00,64.63,64.63,64.43,64.45,101500.0,42.792,42.792,42.6596,42.6728,101500.0
2012-02-10 15:10:00,64.45,64.47,64.34,64.4,64500.0,42.6728,42.686,42.6,42.6397,64500.0
2012-02-10 15:20:00,64.41,64.58,64.32,64.57,71200.0,42.6463,42.7589,42.5867,42.7522,71200.0
2012-02-10 15:30:00,64.58,64.58,64.39,64.43,105300.0,42.7589,42.7589,42.6331,42.6596,105300.0
2012-02-10 15:40:00,64.44,64.56,64.4,64.5,139200.0,42.6662,42.7456,42.6397,42.7059,139200.0
2012-02-10 15:50:00,64.51,64.69,64.5,64.67,150800.0,42.7125,42.8317,42.7059,42.8185,150800.0
2012-02-13 09:30:00,65.98,66.28,65.84,66.23,231400.0,43.6858,43.8845,43.5931,43.8513,231400.0
2012-02-13 09:40:00,66.23,66.28,65.71,65.8,98400.0,43.8513,43.8845,43.5071,43.5666,98400.0
2012-02-13 09:50:00,65.81,66.26,65.77,66.07,103800.0,43.5733,43.8712,43.5468,43.7454,103800.0
2012-02-13 10:00:00,66.06,66.17,65.88,65.89,60100.0,43.7388,43.8116,43.6196,43.6262,60100.0
2012-02-13 10:10:00,65.86,65.88,65.4,65.44,89500.0,43.6064,43.6196,43.3018,43.3283,89500.0
2012-02-13 10:20:00,65.43,65.44,65.26,65.37,126300.0,43.3217,43.3283,43.2091,43.2819,126300.0
2012-02-13 10:30:00,65.36,65.4,65.21,65.22,63500.0,43.2753,43.3018,43.176,43.1826,63500.0
2012-02-13 10:40:00,65.22,65.27,64.8,64.83,143400.0,43.1826,43.2157,42.9045,42.9244,143400.0
2012-02-13 10:50:00,64.8,65.19,64.77,65.14,75000.0,42.9045,43.1628,42.8847,43.1297,75000.0
2012-02-13 11:00:00,65.13,65.26,65.11,65.26,70700.0,43.123,43.2091,43.1098,43.2091,70700.0
2012-02-13 11:10:00,65.26,65.32,65.01,65.11,84700.0,43.2091,43.2488,43.0436,43.1098,84700.0
2012-02-13 11:20:00,65.11,65.23,65.05,65.11,47000.0,43.1098,43.1892,43.0701,43.1098,47000.0
2012-02-13 11:30:00,65.1,65.2,65.07,65.19,32700.0,43.1032,43.1694,43.0833,43.1628,32700.0
2012-02-13 11:40:00,65.22,65.29,65.16,65.23,43000.0,43.1826,43.229,43.1429,43.1892,43000.0
2012-02-13 11:50:00,65.23,65.31,65.22,65.25,55300.0,43.1892,43.2422,43.1826,43.2025,55300.0
2012-02-13 12:00:00,65.25,65.34,65.19,65.31,44800.0,43.2025,43.2621,43.1628,43.2422,44800.0
2012-02-13 12:10:00,65.33,65.44,65.3,65.43,82400.0,43.2555,43.3283,43.2356,43.3217,82400.0
2012-02-13 12:20:00,65.44,65.47,65.43,65.44,48500.0,43.3283,43.3481,43.3217,43.3283,48500.0
2012-02-13 12:30:00,65.45,65.46,65.37,65.44,82500.0,43.3349,43.3415,43.2819,43.3283,82500.0
2012-02-13 12:40:00,65.43,65.55,65.39,65.48,22800.0,43.3217,43.4011,43.2952,43.3548,22800.0
2012-02-13 12:50:00,65.47,65.55,65.45,65.53,47200.0,43.3481,43.4011,43.3349,43.3879,47200.0
2012-02-13 13:00:00,65.53,65.55,65.49,65.52,28400.0,43.3879,43.4011,43.3614,43.3813,28400.0
2012-02-13 13:10:00,65.54,65.56,65.43,65.45,43900.0,43.3945,43.4077,43.3217,43.3349,43900.0
2012-02-13 13:20:00,65.45,65.53,65.42,65.51,53000.0,43.3349,43.3879,43.315,43.3746,53000.0
2012-02-13 13:30:00,65.51,65.56,65.45,65.48,56600.0,43.3746,43.4077,43.3349,43.3548,56600.0
2012-02-13 13:40:00,65.5,65.54,65.46,65.47,36500.0,43.368,43.3945,43.3415,43.3481,36500.0
2012-02-13 13:50:00,65.47,65.54,65.46,65.5,42200.0,43.3481,43.3945,43.3415,43.368,42200.0
2012-02-13 14:00:00,65.5,65.51,65.43,65.5,38500.0,43.368,43.3746,43.3217,43.368,38500.0
2012-02-13 14:10:00,65.5,65.53,65.49,65.5,45100.0,43.368,43.3879,43.3614,43.368,45100.0
2012-02-13 14:20:00,65.5,65.5,65.4,65.49,48800.0,43.368,43.368,43.3018,43.3614,48800.0
2012-02-13 14:30:00,65.49,65.53,65.48,65.49,71100.0,43.3614,43.3879,43.3548,43.3614,71100.0
2012-02-13 14:40:00,65.5,65.63,65.5,65.63,151500.0,43.368,43.4541,43.368,43.4541,151500.0
2012-02-13 14:50:00,65.63,65.67,65.51,65.57,52000.0,43.4541,43.4806,43.3746,43.4144,52000.0
2012-02-13 15:00:00,65.57,65.6,65.5,65.54,45800.0,43.4144,43.4342,43.368,43.3945,45800.0
2012-02-13 15:10:00,65.54,65.57,65.49,65.49,72000.0,43.3945,43.4144,43.3614,43.3614,72000.0
2012-02-13 15:20:00,65.5,65.61,65.47,65.59,155000.0,43.368,43.4408,43.3481,43.4276,155000.0
2012-02-13 15:30:00,65.57,65.7,65.55,65.64,91700.0,43.4144,43.5004,43.4011,43.4607,91700.0
2012-02-13 15:40:00,65.64,65.66,65.5,65.58,123600.0,43.4607,43.4739,43.368,43.421,123600.0
2012-02-13 15:50:00,65.58,65.65,65.57,65.63,156900.0,43.421,43.4673,43.4144,43.4541,156900.0
2012-02-14 09:30:00,65.79,66.52,65.75,66.15,201900.0,43.56,44.0434,43.5335,43.7984,201900.0
2012-02-14 09:40:00,66.12,66.33,65.92,66.26,142300.0,43.7785,43.9176,43.6461,43.8712,142300.0
2012-02-14 09:50:00,66.23,66.37,66.15,66.33,185500.0,43.8513,43.944,43.7984,43.9176,185500.0
2012-02-14 10:00:00,66.31,66.39,65.85,65.96,118700.0,43.9043,43.9573,43.5997,43.6726,118700.0
2012-02-14 10:10:00,65.96,66.21,65.88,66.17,102700.0,43.6726,43.8381,43.6196,43.8116,102700.0
2012-02-14 10:20:00,66.19,66.42,66.14,66.37,94800.0,43.8249,43.9771,43.7918,43.944,94800.0
2012-02-14 10:30:00,66.37,66.7,66.2,66.65,135900.0,43.944,44.1625,43.8315,44.1294,135900.0
2012-02-14 10:40:00,66.66,66.78,66.53,66.69,69000.0,44.1361,44.2155,44.05,44.1559,69000.0
2012-02-14 10:50:00,66.69,66.84,66.55,66.81,97500.0,44.1559,44.2552,44.0632,44.2354,97500.0
2012-02-14 11:00:00,66.82,67.22,66.75,67.21,168900.0,44.242,44.5068,44.1956,44.5002,168900.0
2012-02-14 11:10:00,67.21,67.55,67.08,67.39,283000.0,44.5002,44.7253,44.4141,44.6194,283000.0
2012-02-14 11:20:00,67.41,67.45,67.1,67.1,156000.0,44.6326,44.6591,44.4274,44.4274,156000.0
2012-02-14 11:30:00,67.09,67.45,67.09,67.25,135800.0,44.4208,44.6591,44.4208,44.5267,135800.0
2012-02-14 11:40:00,67.25,67.33,67.18,67.3,108900.0,44.5267,44.5797,44.4803,44.5598,108900.0
2012-02-14 11:50:00,67.3,67.69,67.29,67.65,216200.0,44.5598,44.818,44.5532,44.7915,216200.0
2012-02-14 12:00:00,67.66,67.66,67.23,67.25,130100.0,44.7982,44.7982,44.5135,44.5267,130100.0
2012-02-14 12:10:00,67.23,67.32,67.1,67.22,109000.0,44.5135,44.573,44.4274,44.5068,109000.0
2012-02-14 12:20:00,67.23,67.3,67.12,67.13,54800.0,44.5135,44.5598,44.4406,44.4472,54800.0
2012-02-14 12:30:00,67.13,67.2,66.95,67.2,81600.0,44.4472,44.4936,44.3281,44.4936,81600.0
2012-02-14 12:40:00,67.2,67.23,67.09,67.13,55900.0,44.4936,44.5135,44.4208,44.4472,55900.0
2012-02-14 12:50:00,67.13,67.13,66.81,66.87,63000.0,44.4472,44.4472,44.2354,44.2751,63000.0
2012-02-14 13:00:00,66.87,66.87,66.65,66.66,45000.0,44.2751,44.2751,44.1294,44.1361,45000.0
2012-02-14 13:10:00,66.67,66.8,66.65,66.69,49300.0,44.1427,44.2287,44.1294,44.1559,49300.0
2012-02-14 13:20:00,66.69,66.85,66.69,66.77,44400.0,44.1559,44.2619,44.1559,44.2089,44400.0
2012-02-14 13:30:00,66.77,67.12,66.77,67.1,98100.0,44.2089,44.4406,44.2089,44.4274,98100.0
2012-02-14 13:40:00,67.1,67.17,67.01,67.07,77200.0,44.4274,44.4737,44.3678,44.4075,77200.0
2012-02-14 13:50:00,67.07,67.12,66.93,67.04,51100.0,44.4075,44.4406,44.3148,44.3877,51100.0
2012-02-14 14:00:00,67.04,67.1,66.94,66.96,58900.0,44.3877,44.4274,44.3214,44.3347,58900.0
2012-02-14 14:10:00,66.97,67.0,66.64,66.64,77100.0,44.3413,44.3612,44.1228,44.1228,77100.0
2012-02-14 14:20:00,66.64,66.65,66.4,66.43,97800.0,44.1228,44.1294,43.9639,43.9838,97800.0
2012-02-14 14:30:00,66.43,66.45,66.22,66.38,112800.0,43.9838,43.997,43.8447,43.9507,112800.0
2012-02-14 14:40:00,66.39,66.56,66.31,66.48,77600.0,43.9573,44.0698,43.9043,44.0169,77600.0
2012-02-14 14:50:00,66.5,66.54,66.35,66.37,76800.0,44.0301,44.0566,43.9308,43.944,76800.0
2012-02-14 15:00:00,66.39,66.65,66.38,66.59,83000.0,43.9573,44.1294,43.9507,44.0897,83000.0
2012-02-14 15:10:00,66.58,66.61,66.3,66.37,92300.0,44.0831,44.1029,43.8977,43.944,92300.0
2012-02-14 15:20:00,66.37,66.42,66.23,66.26,119700.0,43.944,43.9771,43.8513,43.8712,119700.0
2012-02-14 15:30:00,66.27,66.53,66.23,66.53,118700.0,43.8778,44.05,43.8513,44.05,118700.0
2012-02-14 15:40:00,66.55,66.81,66.5,66.81,153700.0,44.0632,44.2354,44.0301,44.2354,153700.0
2012-02-14 15:50:00,66.8,66.92,66.78,66.88,229300.0,44.2287,44.3082,44.2155,44.2817,229300.0
2012-02-15 09:30:00,68.18,69.28,67.7,68.32,554800.0,45.1425,45.8708,44.8246,45.2352,554800.0
2012-02-15 09:40:00,68.31,69.42,67.99,69.42,377400.0,45.2285,45.9635,45.0167,45.9635,377400.0
2012-02-15 09:50:00,69.42,70.24,69.23,69.75,608500.0,45.9635,46.5064,45.8377,46.182,608500.0
2012-02-15 10:00:00,69.77,70.42,69.65,69.76,426900.0,46.1952,46.6256,46.1158,46.1886,426900.0
2012-02-15 10:10:00,69.78,69.88,69.25,69.51,361700.0,46.2018,46.268,45.8509,46.0231,361700.0
2012-02-15 10:20:00,69.49,69.5,68.82,69.23,224600.0,46.0098,46.0164,45.5662,45.8377,224600.0
2012-02-15 10:30:00,69.23,69.37,69.07,69.21,130500.0,45.8377,45.9304,45.7317,45.8244,130500.0
2012-02-15 10:40:00,69.21,69.34,69.01,69.27,129300.0,45.8244,45.9105,45.692,45.8642,129300.0
2012-02-15 10:50:00,69.26,69.65,69.21,69.3,196600.0,45.8575,46.1158,45.8244,45.884,196600.0
2012-02-15 11:00:00,69.29,69.33,68.81,69.05,202300.0,45.8774,45.9039,45.5596,45.7185,202300.0
2012-02-15 11:10:00,69.05,69.08,67.61,68.77,697100.0,45.7185,45.7384,44.7651,45.5331,697100.0
2012-02-15 11:20:00,68.81,70.5,68.69,70.5,578800.0,45.5596,46.6785,45.4801,46.6785,578800.0
2012-02-15 11:30:00,70.5,71.64,70.32,70.32,1167200.0,46.6785,47.4333,46.5594,46.5594,1167200.0
2012-02-15 11:40:00,70.32,71.54,70.32,71.47,474300.0,46.5594,47.3671,46.5594,47.3208,474300.0
2012-02-15 11:50:00,71.47,71.61,71.06,71.42,604800.0,47.3208,47.4135,47.0493,47.2877,604800.0
2012-02-15 12:00:00,71.45,72.14,71.38,71.77,470000.0,47.3075,47.7644,47.2612,47.5194,470000.0
2012-02-15 12:10:00,71.78,71.78,71.3,71.42,216800.0,47.526,47.526,47.2082,47.2877,216800.0
2012-02-15 12:20:00,71.42,71.53,71.26,71.51,183200.0,47.2877,47.3605,47.1817,47.3473,183200.0
2012-02-15 12:30:00,71.53,71.98,71.3,71.59,301000.0,47.3605,47.6585,47.2082,47.4002,301000.0
2012-02-15 12:40:00,71.59,71.73,71.17,71.17,236800.0,47.4002,47.4929,47.1222,47.1222,236800.0
2012-02-15 12:50:00,71.17,71.3,70.89,70.95,225300.0,47.1222,47.2082,46.9368,46.9765,225300.0
2012-02-15 13:00:00,70.94,71.42,70.69,71.1,200000.0,46.9699,47.2877,46.8043,47.0758,200000.0
2012-02-15 13:10:00,71.08,71.22,71.07,71.11,150300.0,47.0626,47.1553,47.0559,47.0824,150300.0
2012-02-15 13:20:00,71.1,71.63,71.08,71.52,216100.0,47.0758,47.4267,47.0626,47.3539,216100.0
2012-02-15 13:30:00,71.52,71.86,71.31,71.85,131700.0,47.3539,47.579,47.2149,47.5724,131700.0
2012-02-15 13:40:00,71.82,71.84,71.41,71.46,128200.0,47.5525,47.5658,47.2811,47.3142,128200.0
2012-02-15 13:50:00,71.46,72.12,71.43,72.03,199200.0,47.3142,47.7512,47.2943,47.6916,199200.0
2012-02-15 14:00:00,72.02,72.21,71.68,71.74,236900.0,47.6849,47.8107,47.4598,47.4996,236900.0
2012-02-15 14:10:00,71.75,71.75,71.45,71.59,171300.0,47.5062,47.5062,47.3075,47.4002,171300.0
2012-02-15 14:20:00,71.59,71.79,71.49,71.74,133400.0,47.4002,47.5327,47.334,47.4996,133400.0
2012-02-15 14:30:00,71.73,71.77,71.59,71.6,159600.0,47.4929,47.5194,47.4002,47.4069,159600.0
2012-02-15 14:40:00,71.61,71.86,71.55,71.83,226300.0,47.4135,47.579,47.3738,47.5591,226300.0
2012-02-15 14:50:00,71.82,71.89,71.12,71.2,199800.0,47.5525,47.5989,47.089,47.142,199800.0
2012-02-15 15:00:00,71.23,71.58,71.22,71.3,228400.0,47.1619,47.3936,47.1553,47.2082,228400.0
2012-02-15 15:10:00,71.27,71.49,71.06,71.32,317200.0,47.1884,47.334,47.0493,47.2215,317200.0
2012-02-15 15:20:00,71.31,71.55,71.28,71.35,234000.0,47.2149,47.3738,47.195,47.2413,234000.0
2012-02-15 15:30:00,71.35,71.76,71.18,71.75,305900.0,47.2413,47.5128,47.1288,47.5062,305900.0
2012-02-15 15:40:00,71.76,71.78,71.54,71.58,369600.0,47.5128,47.526,47.3671,47.3936,369600.0
2012-02-15 15:50:00,71.57,71.85,71.54,71.75,481600.0,47.387,47.5724,47.3671,47.5062,481600.0
2012-02-16 09:30:00,73.05,73.54,72.89,73.08,508500.0,48.3669,48.6913,48.261,48.3868,508500.0
2012-02-16 09:40:00,73.05,73.3,73.0,73.27,302500.0,48.3669,48.5324,48.3338,48.5126,302500.0
2012-02-16 09:50:00,73.27,73.27,72.96,73.09,290600.0,48.5126,48.5126,48.3073,48.3934,290600.0
2012-02-16 10:00:00,73.1,73.73,73.04,73.58,315800.0,48.4,48.8171,48.3603,48.7178,315800.0
2012-02-16 10:10:00,73.58,73.64,73.15,73.27,331100.0,48.7178,48.7576,48.4331,48.5126,331100.0
2012-02-16 10:20:00,73.27,73.45,73.2,73.28,265800.0,48.5126,48.6318,48.4662,48.5192,265800.0
2012-02-16 10:30:00,73.3,73.39,73.26,73.35,281100.0,48.5324,48.592,48.506,48.5655,281100.0
2012-02-16 10:40:00,73.34,73.48,73.34,73.44,202200.0,48.5589,48.6516,48.5589,48.6251,202200.0
2012-02-16 10:50:00,73.44,73.77,73.44,73.77,284100.0,48.6251,48.8436,48.6251,48.8436,284100.0
2012-02-16 11:00:00,73.76,73.98,73.7,73.83,509200.0,48.837,48.9827,48.7973,48.8834,509200.0
2012-02-16 11:10:00,73.82,73.87,73.72,73.87,318800.0,48.8767,48.9098,48.8105,48.9098,318800.0
2012-02-16 11:20:00,73.87,74.86,73.87,74.78,369200.0,48.9098,49.5653,48.9098,49.5124,369200.0
2012-02-16 11:30:00,74.78,75.42,74.76,74.87,515200.0,49.5124,49.9361,49.4991,49.572,515200.0
2012-02-16 11:40:00,74.87,74.97,74.47,74.48,153900.0,49.572,49.6382,49.3071,49.3137,153900.0
2012-02-16 11:50:00,74.49,74.88,74.49,74.71,162200.0,49.3204,49.5786,49.3204,49.466,162200.0
2012-02-16 12:00:00,74.71,74.73,74.24,74.29,251800.0,49.466,49.4793,49.1548,49.1879,251800.0
2012-02-16 12:10:00,74.3,74.33,74.08,74.16,330800.0,49.1946,49.2144,49.0489,49.1019,330800.0
2012-02-16 12:20:00,74.17,74.25,73.73,73.75,199700.0,49.1085,49.1614,48.8171,48.8304,199700.0
2012-02-16 12:30:00,73.74,74.2,73.72,74.08,322100.0,48.8238,49.1283,48.8105,49.0489,322100.0
2012-02-16 12:40:00,74.08,74.09,73.97,74.02,127200.0,49.0489,49.0555,48.9761,49.0092,127200.0
2012-02-16 12:50:00,74.01,74.17,74.0,74.15,178700.0,49.0025,49.1085,48.9959,49.0952,178700.0
2012-02-16 13:00:00,74.14,74.15,73.97,74.04,114300.0,49.0886,49.0952,48.9761,49.0224,114300.0
2012-02-16 13:10:00,74.04,74.25,74.04,74.16,314700.0,49.0224,49.1614,49.0224,49.1019,314700.0
2012-02-16 13:20:00,74.17,74.17,74.02,74.08,72200.0,49.1085,49.1085,49.0092,49.0489,72200.0
2012-02-16 13:30:00,74.07,74.19,74.03,74.06,73800.0,49.0423,49.1217,49.0158,49.0356,73800.0
2012-02-16 13:40:00,74.06,74.15,73.96,74.02,110300.0,49.0356,49.0952,48.9694,49.0092,110300.0
2012-02-16 13:50:00,74.02,74.12,73.99,74.1,83300.0,49.0092,49.0754,48.9893,49.0621,83300.0
2012-02-16 14:00:00,74.11,74.22,74.09,74.18,118700.0,49.0687,49.1416,49.0555,49.1151,118700.0
2012-02-16 14:10:00,74.18,74.53,74.15,74.29,138100.0,49.1151,49.3468,49.0952,49.1879,138100.0
2012-02-16 14:20:00,74.29,74.6,74.28,74.49,83500.0,49.1879,49.3932,49.1813,49.3204,83500.0
2012-02-16 14:30:00,74.47,74.67,74.43,74.57,114400.0,49.3071,49.4395,49.2806,49.3733,114400.0
2012-02-16 14:40:00,74.57,74.71,74.45,74.7,105800.0,49.3733,49.466,49.2939,49.4594,105800.0
2012-02-16 14:50:00,74.71,74.75,74.48,74.75,154400.0,49.466,49.4925,49.3137,49.4925,154400.0
2012-02-16 15:00:00,74.75,74.89,74.73,74.79,223400.0,49.4925,49.5852,49.4793,49.519,223400.0
2012-02-16 15:10:00,74.79,74.82,74.69,74.78,263900.0,49.519,49.5388,49.4528,49.5124,263900.0
2012-02-16 15:20:00,74.78,74.91,74.7,74.91,229100.0,49.5124,49.5984,49.4594,49.5984,229100.0
2012-02-16 15:30:00,74.92,75.11,74.89,75.04,258400.0,49.6051,49.7309,49.5852,49.6845,258400.0
2012-02-16 15:40:00,75.04,75.06,74.83,74.87,325000.0,49.6845,49.6978,49.5455,49.572,325000.0
2012-02-16 15:50:00,74.88,75.17,74.88,75.02,564800.0,49.5786,49.7706,49.5786,49.6713,564800.0
2012-02-17 09:30:00,76.15,76.26,75.07,75.18,800700.0,50.4194,50.4923,49.7044,49.7772,800700.0
2012-02-17 09:40:00,75.17,75.2,75.02,75.1,238600.0,49.7706,49.7904,49.6713,49.7242,238600.0
2012-02-17 09:50:00,75.09,75.1,74.65,74.81,230800.0,49.7176,49.7242,49.4263,49.5322,230800.0
2012-02-17 10:00:00,74.81,74.97,74.51,74.81,234500.0,49.5322,49.6382,49.3336,49.5322,234500.0
2012-02-17 10:10:00,74.81,75.1,74.71,74.95,236800.0,49.5322,49.7242,49.466,49.6249,236800.0
2012-02-17 10:20:00,74.94,75.01,74.85,74.97,146300.0,49.6183,49.6646,49.5587,49.6382,146300.0
2012-02-17 10:30:00,74.98,75.2,74.92,74.95,167500.0,49.6448,49.7904,49.6051,49.6249,167500.0
2012-02-17 10:40:00,74.94,74.99,74.86,74.98,86200.0,49.6183,49.6514,49.5653,49.6448,86200.0
2012-02-17 10:50:00,74.98,75.02,74.8,74.95,102300.0,49.6448,49.6713,49.5256,49.6249,102300.0
2012-02-17 11:00:00,74.95,74.97,74.63,74.67,104200.0,49.6249,49.6382,49.413,49.4395,104200.0
2012-02-17 11:10:00,74.66,74.72,74.49,74.63,154800.0,49.4329,49.4726,49.3204,49.413,154800.0
2012-02-17 11:20:00,74.64,74.64,74.36,74.49,179800.0,49.4197,49.4197,49.2343,49.3204,179800.0
2012-02-17 11:30:00,74.49,74.59,74.47,74.56,101400.0,49.3204,49.3866,49.3071,49.3667,101400.0
2012-02-17 11:40:00,74.57,74.76,74.47,74.49,112700.0,49.3733,49.4991,49.3071,49.3204,112700.0
2012-02-17 11:50:00,74.48,74.58,74.45,74.48,68200.0,49.3137,49.3799,49.2939,49.3137,68200.0
2012-02-17 12:00:00,74.48,74.69,74.4,74.66,87900.0,49.3137,49.4528,49.2608,49.4329,87900.0
2012-02-17 12:10:00,74.65,74.68,74.51,74.65,54200.0,49.4263,49.4462,49.3336,49.4263,54200.0
2012-02-17 12:20:00,74.67,75.02,74.66,75.02,110800.0,49.4395,49.6713,49.4329,49.6713,110800.0
2012-02-17 12:30:00,75.02,75.07,74.98,75.07,142900.0,49.6713,49.7044,49.6448,49.7044,142900.0
2012-02-17 12:40:00,75.07,75.15,74.96,75.1,243300.0,49.7044,49.7573,49.6315,49.7242,243300.0
2012-02-17 12:50:00,75.09,75.13,74.95,74.97,57200.0,49.7176,49.7441,49.6249,49.6382,57200.0
2012-02-17 13:00:00,74.96,75.0,74.88,74.9,79200.0,49.6315,49.658,49.5786,49.5918,79200.0
2012-02-17 13:10:00,74.88,75.0,74.87,74.99,74500.0,49.5786,49.658,49.572,49.6514,74500.0
2012-02-17 13:20:00,74.99,75.02,74.98,75.0,60700.0,49.6514,49.6713,49.6448,49.658,60700.0
2012-02-17 13:30:00,75.01,75.05,74.99,75.03,39400.0,49.6646,49.6911,49.6514,49.6779,39400.0
2012-02-17 13:40:00,75.03,75.04,74.91,75.02,60500.0,49.6779,49.6845,49.5984,49.6713,60500.0
2012-02-17 13:50:00,75.02,75.07,74.96,75.0,90100.0,49.6713,49.7044,49.6315,49.658,90100.0
2012-02-17 14:00:00,75.0,75.03,74.98,75.03,54900.0,49.658,49.6779,49.6448,49.6779,54900.0
2012-02-17 14:10:00,75.03,75.03,74.98,75.01,59800.0,49.6779,49.6779,49.6448,49.6646,59800.0
2012-02-17 14:20:00,75.01,75.04,74.98,75.01,102600.0,49.6646,49.6845,49.6448,49.6646,102600.0
2012-02-17 14:30:00,75.02,75.03,74.9,74.91,62800.0,49.6713,49.6779,49.5918,49.5984,62800.0
2012-02-17 14:40:00,74.91,74.96,74.8,74.81,69900.0,49.5984,49.6315,49.5256,49.5322,69900.0
2012-02-17 14:50:00,74.82,74.83,74.76,74.8,39500.0,49.5388,49.5455,49.4991,49.5256,39500.0
2012-02-17 15:00:00,74.8,74.83,74.75,74.8,82600.0,49.5256,49.5455,49.4925,49.5256,82600.0
2012-02-17 15:10:00,74.79,74.84,74.77,74.82,81000.0,49.519,49.5521,49.5057,49.5388,81000.0
2012-02-17 15:20:00,74.81,74.95,74.8,74.95,68100.0,49.5322,49.6249,49.5256,49.6249,68100.0
2012-02-17 15:30:00,74.94,74.97,74.73,74.77,127700.0,49.6183,49.6382,49.4793,49.5057,127700.0
2012-02-17 15:40:00,74.76,75.03,74.76,74.99,181700.0,49.4991,49.6779,49.4991,49.6514,181700.0
2012-02-17 15:50:00,74.98,75.02,74.88,74.95,360800.0,49.6448,49.6713,49.5786,49.6249,360800.0
2012-02-21 09:30:00,75.7,75.75,75.0,75.25,209800.0,50.1215,50.1546,49.658,49.8236,209800.0
2012-02-21 09:40:00,75.34,75.52,75.27,75.34,101700.0,49.8831,50.0023,49.8368,49.8831,101700.0
2012-02-21 09:50:00,75.33,75.34,75.08,75.14,90700.0,49.8765,49.8831,49.711,49.7507,90700.0
2012-02-21 10:00:00,75.14,75.22,74.84,74.88,92000.0,49.7507,49.8037,49.5521,49.5786,92000.0
2012-02-21 10:10:00,74.86,75.0,74.81,74.93,142400.0,49.5653,49.658,49.5322,49.6117,142400.0
2012-02-21 10:20:00,74.94,74.98,74.85,74.91,112100.0,49.6183,49.6448,49.5587,49.5984,112100.0
2012-02-21 10:30:00,74.91,74.97,74.83,74.9,93900.0,49.5984,49.6382,49.5455,49.5918,93900.0
2012-02-21 10:40:00,74.9,74.97,74.85,74.89,119800.0,49.5918,49.6382,49.5587,49.5852,119800.0
2012-02-21 10:50:00,74.88,75.14,74.88,75.13,80500.0,49.5786,49.7507,49.5786,49.7441,80500.0
2012-02-21 11:00:00,75.14,75.22,74.97,75.12,64100.0,49.7507,49.8037,49.6382,49.7375,64100.0
2012-02-21 11:10:00,75.13,75.14,75.04,75.1,54900.0,49.7441,49.7507,49.6845,49.7242,54900.0
2012-02-21 11:20:00,75.1,75.28,75.07,75.27,88400.0,49.7242,49.8434,49.7044,49.8368,88400.0
2012-02-21 11:30:00,75.27,75.27,75.08,75.18,54100.0,49.8368,49.8368,49.711,49.7772,54100.0
2012-02-21 11:40:00,75.19,75.2,75.09,75.13,30000.0,49.7838,49.7904,49.7176,49.7441,30000.0
2012-02-21 11:50:00,75.14,75.16,75.05,75.13,40200.0,49.7507,49.764,49.6911,49.7441,40200.0
2012-02-21 12:00:00,75.13,75.35,75.12,75.27,53700.0,49.7441,49.8898,49.7375,49.8368,53700.0
2012-02-21 12:10:00,75.28,75.33,75.2,75.25,94300.0,49.8434,49.8765,49.7904,49.8236,94300.0
2012-02-21 12:20:00,75.25,75.34,75.19,75.2,36600.0,49.8236,49.8831,49.7838,49.7904,36600.0
2012-02-21 12:30:00,75.19,75.27,75.17,75.27,47600.0,49.7838,49.8368,49.7706,49.8368,47600.0
2012-02-21 12:40:00,75.26,75.5,75.24,75.49,59300.0,49.8302,49.9891,49.8169,49.9825,59300.0
2012-02-21 12:50:00,75.48,75.52,75.29,75.3,57400.0,49.9758,50.0023,49.85,49.8567,57400.0
2012-02-21 13:00:00,75.31,75.4,75.27,75.4,33600.0,49.8633,49.9229,49.8368,49.9229,33600.0
2012-02-21 13:10:00,75.41,75.55,75.36,75.51,47900.0,49.9295,50.0222,49.8964,49.9957,47900.0
2012-02-21 13:20:00,75.51,75.63,75.5,75.61,32100.0,49.9957,50.0752,49.9891,50.0619,32100.0
2012-02-21 13:30:00,75.61,75.61,75.49,75.51,80700.0,50.0619,50.0619,49.9825,49.9957,80700.0
2012-02-21 13:40:00,75.5,75.57,75.4,75.55,40000.0,49.9891,50.0354,49.9229,50.0222,40000.0
2012-02-21 13:50:00,75.56,75.61,75.47,75.56,33900.0,50.0288,50.0619,49.9692,50.0288,33900.0
2012-02-21 14:00:00,75.55,75.62,75.54,75.6,58400.0,50.0222,50.0685,50.0156,50.0553,58400.0
2012-02-21 14:10:00,75.6,75.6,75.31,75.33,82000.0,50.0553,50.0553,49.8633,49.8765,82000.0
2012-02-21 14:20:00,75.32,75.37,75.28,75.3,59400.0,49.8699,49.903,49.8434,49.8567,59400.0
2012-02-21 14:30:00,75.3,75.32,75.23,75.29,46800.0,49.8567,49.8699,49.8103,49.85,46800.0
2012-02-21 14:40:00,75.27,75.5,75.26,75.4,54500.0,49.8368,49.9891,49.8302,49.9229,54500.0
2012-02-21 14:50:00,75.41,75.42,75.26,75.41,73600.0,49.9295,49.9361,49.8302,49.9295,73600.0
2012-02-21 15:00:00,75.4,75.44,75.19,75.2,84100.0,49.9229,49.9494,49.7838,49.7904,84100.0
2012-02-21 15:10:00,75.19,75.22,74.99,75.0,91600.0,49.7838,49.8037,49.6514,49.658,91600.0
2012-02-21 15:20:00,74.99,75.11,74.93,75.01,123100.0,49.6514,49.7309,49.6117,49.6646,123100.0
2012-02-21 15:30:00,75.01,75.14,74.93,75.04,95400.0,49.6646,49.7507,49.6117,49.6845,95400.0
2012-02-21 15:40:00,75.05,75.31,75.04,75.16,148500.0,49.6911,49.8633,49.6845,49.764,148500.0
2012-02-21 15:50:00,75.16,75.29,75.14,75.24,163800.0,49.764,49.85,49.7507,49.8169,163800.0
2012-02-22 09:30:00,74.92,75.58,74.91,74.98,111800.0,49.6051,50.042,49.5984,49.6448,111800.0
2012-02-22 09:40:00,74.98,75.56,74.94,75.36,81400.0,49.6448,50.0288,49.6183,49.8964,81400.0
2012-02-22 09:50:00,75.34,75.49,75.23,75.49,50700.0,49.8831,49.9825,49.8103,49.9825,50700.0
2012-02-22 10:00:00,75.46,75.46,75.03,75.29,51900.0,49.9626,49.9626,49.6779,49.85,51900.0
2012-02-22 10:10:00,75.29,75.47,75.2,75.33,48500.0,49.85,49.9692,49.7904,49.8765,48500.0
2012-02-22 10:20:00,75.35,75.36,75.12,75.22,40300.0,49.8898,49.8964,49.7375,49.8037,40300.0
2012-02-22 10:30:00,75.18,75.23,74.95,75.12,66000.0,49.7772,49.8103,49.6249,49.7375,66000.0
2012-02-22 10:40:00,75.13,75.14,74.94,75.14,64700.0,49.7441,49.7507,49.6183,49.7507,64700.0
2012-02-22 10:50:00,75.13,75.19,74.92,75.08,68800.0,49.7441,49.7838,49.6051,49.711,68800.0
2012-02-22 11:00:00,75.09,75.22,74.98,75.14,113800.0,49.7176,49.8037,49.6448,49.7507,113800.0
2012-02-22 11:10:00,75.16,75.23,75.01,75.05,75500.0,49.764,49.8103,49.6646,49.6911,75500.0
2012-02-22 11:20:00,75.07,75.08,74.9,74.96,94700.0,49.7044,49.711,49.5918,49.6315,94700.0
2012-02-22 11:30:00,74.96,74.99,74.79,74.81,170900.0,49.6315,49.6514,49.519,49.5322,170900.0
2012-02-22 11:40:00,74.81,74.81,74.47,74.72,67300.0,49.5322,49.5322,49.3071,49.4726,67300.0
2012-02-22 11:50:00,74.72,74.79,74.48,74.5,59800.0,49.4726,49.519,49.3137,49.327,59800.0
2012-02-22 12:00:00,74.5,74.55,74.35,74.46,43600.0,49.327,49.3601,49.2277,49.3005,43600.0
2012-02-22 12:10:00,74.45,74.61,74.44,74.61,29700.0,49.2939,49.3998,49.2872,49.3998,29700.0
2012-02-22 12:20:00,74.61,74.75,74.57,74.74,56500.0,49.3998,49.4925,49.3733,49.4859,56500.0
2012-02-22 12:30:00,74.72,74.76,74.54,74.6,60100.0,49.4726,49.4991,49.3535,49.3932,60100.0
2012-02-22 12:40:00,74.61,74.7,74.55,74.67,16300.0,49.3998,49.4594,49.3601,49.4395,16300.0
2012-02-22 12:50:00,74.66,74.7,74.62,74.68,31300.0,49.4329,49.4594,49.4064,49.4462,31300.0
2012-02-22 13:00:00,74.67,74.88,74.63,74.76,34300.0,49.4395,49.5786,49.413,49.4991,34300.0
2012-02-22 13:10:00,74.77,74.96,74.77,74.9,26500.0,49.5057,49.6315,49.5057,49.5918,26500.0
2012-02-22 13:20:00,74.93,75.03,74.91,74.98,43400.0,49.6117,49.6779,49.5984,49.6448,43400.0
2012-02-22 13:30:00,74.98,74.98,74.87,74.92,18300.0,49.6448,49.6448,49.572,49.6051,18300.0
2012-02-22 13:40:00,74.92,75.03,74.85,75.02,17700.0,49.6051,49.6779,49.5587,49.6713,17700.0
2012-02-22 13:50:00,74.99,75.12,74.97,75.11,71600.0,49.6514,49.7375,49.6382,49.7309,71600.0
2012-02-22 14:00:00,75.11,75.17,75.02,75.02,80300.0,49.7309,49.7706,49.6713,49.6713,80300.0
2012-02-22 14:10:00,75.02,75.2,75.02,75.11,45000.0,49.6713,49.7904,49.6713,49.7309,45000.0
2012-02-22 14:20:00,75.12,75.18,74.91,75.01,84600.0,49.7375,49.7772,49.5984,49.6646,84600.0
2012-02-22 14:30:00,75.01,75.06,74.9,74.91,35800.0,49.6646,49.6978,49.5918,49.5984,35800.0
2012-02-22 14:40:00,74.92,75.04,74.82,74.91,35800.0,49.6051,49.6845,49.5388,49.5984,35800.0
2012-02-22 14:50:00,74.91,75.02,74.82,74.85,33100.0,49.5984,49.6713,49.5388,49.5587,33100.0
2012-02-22 15:00:00,74.83,74.89,74.78,74.85,48500.0,49.5455,49.5852,49.5124,49.5587,48500.0
2012-02-22 15:10:00,74.84,74.91,74.71,74.71,62000.0,49.5521,49.5984,49.466,49.466,62000.0
2012-02-22 15:20:00,74.72,74.85,74.58,74.73,93300.0,49.4726,49.5587,49.3799,49.4793,93300.0
2012-02-22 15:30:00,74.73,74.76,74.66,74.73,128900.0,49.4793,49.4991,49.4329,49.4793,128900.0
2012-02-22 15:40:00,74.74,74.83,74.67,74.8,222200.0,49.4859,49.5455,49.4395,49.5256,222200.0
2012-02-22 15:50:00,74.8,74.85,74.76,74.79,241500.0,49.5256,49.5587,49.4991,49.519,241500.0
2012-02-23 09:30:00,74.79,75.11,74.25,74.35,187600.0,49.519,49.7309,49.1614,49.2277,187600.0
2012-02-23 09:40:00,74.39,74.4,73.79,74.09,128900.0,49.2541,49.2608,48.8569,49.0555,128900.0
2012-02-23 09:50:00,74.08,74.15,73.93,74.06,104100.0,49.0489,49.0952,48.9496,49.0356,104100.0
2012-02-23 10:00:00,74.04,74.24,74.0,74.02,113200.0,49.0224,49.1548,48.9959,49.0092,113200.0
2012-02-23 10:10:00,74.02,74.2,73.88,73.97,161600.0,49.0092,49.1283,48.9165,48.9761,161600.0
2012-02-23 10:20:00,73.96,74.08,73.86,74.06,116000.0,48.9694,49.0489,48.9032,49.0356,116000.0
2012-02-23 10:30:00,74.04,74.04,73.86,73.98,121000.0,49.0224,49.0224,48.9032,48.9827,121000.0
2012-02-23 10:40:00,73.98,74.13,73.91,74.03,170700.0,48.9827,49.082,48.9363,49.0158,170700.0
2012-02-23 10:50:00,74.04,74.61,74.0,74.48,80500.0,49.0224,49.3998,48.9959,49.3137,80500.0
2012-02-23 11:00:00,74.48,74.68,74.35,74.51,90500.0,49.3137,49.4462,49.2277,49.3336,90500.0
2012-02-23 11:10:00,74.51,74.64,74.4,74.43,65600.0,49.3336,49.4197,49.2608,49.2806,65600.0
2012-02-23 11:20:00,74.44,74.57,74.39,74.47,43700.0,49.2872,49.3733,49.2541,49.3071,43700.0
2012-02-23 11:30:00,74.49,74.52,74.3,74.39,46200.0,49.3204,49.3402,49.1946,49.2541,46200.0
2012-02-23 11:40:00,74.39,74.56,74.3,74.35,86400.0,49.2541,49.3667,49.1946,49.2277,86400.0
2012-02-23 11:50:00,74.35,74.43,74.27,74.34,88400.0,49.2277,49.2806,49.1747,49.221,88400.0
2012-02-23 12:00:00,74.34,74.41,74.29,74.39,43400.0,49.221,49.2674,49.1879,49.2541,43400.0
2012-02-23 12:10:00,74.38,74.55,74.34,74.51,88500.0,49.2475,49.3601,49.221,49.3336,88500.0
2012-02-23 12:20:00,74.51,74.66,74.51,74.65,30000.0,49.3336,49.4329,49.3336,49.4263,30000.0
2012-02-23 12:30:00,74.66,74.74,74.56,74.66,59400.0,49.4329,49.4859,49.3667,49.4329,59400.0
2012-02-23 12:40:00,74.64,74.74,74.57,74.64,61100.0,49.4197,49.4859,49.3733,49.4197,61100.0
2012-02-23 12:50:00,74.64,74.7,74.49,74.53,74500.0,49.4197,49.4594,49.3204,49.3468,74500.0
2012-02-23 13:00:00,74.53,74.57,74.44,74.52,43600.0,49.3468,49.3733,49.2872,49.3402,43600.0
2012-02-23 13:10:00,74.51,74.59,74.48,74.59,49500.0,49.3336,49.3866,49.3137,49.3866,49500.0
2012-02-23 13:20:00,74.56,74.7,74.52,74.59,50100.0,49.3667,49.4594,49.3402,49.3866,50100.0
2012-02-23 13:30:00,74.59,74.68,74.51,74.52,51400.0,49.3866,49.4462,49.3336,49.3402,51400.0
2012-02-23 13:40:00,74.53,74.7,74.52,74.68,65300.0,49.3468,49.4594,49.3402,49.4462,65300.0
2012-02-23 13:50:00,74.68,74.84,74.65,74.78,55400.0,49.4462,49.5521,49.4263,49.5124,55400.0
2012-02-23 14:00:00,74.79,74.95,74.75,74.84,73800.0,49.519,49.6249,49.4925,49.5521,73800.0
2012-02-23 14:10:00,74.81,74.88,74.78,74.81,54700.0,49.5322,49.5786,49.5124,49.5322,54700.0
2012-02-23 14:20:00,74.82,74.84,74.7,74.74,83900.0,49.5388,49.5521,49.4594,49.4859,83900.0
2012-02-23 14:30:00,74.74,74.79,74.64,74.71,120000.0,49.4859,49.519,49.4197,49.466,120000.0
2012-02-23 14:40:00,74.71,74.83,74.7,74.79,167900.0,49.466,49.5455,49.4594,49.519,167900.0
2012-02-23 14:50:00,74.8,74.88,74.76,74.88,56500.0,49.5256,49.5786,49.4991,49.5786,56500.0
2012-02-23 15:00:00,74.9,74.94,74.82,74.94,63700.0,49.5918,49.6183,49.5388,49.6183,63700.0
2012-02-23 15:10:00,74.94,75.05,74.9,75.05,65400.0,49.6183,49.6911,49.5918,49.6911,65400.0
2012-02-23 15:20:00,75.05,75.07,74.94,75.03,80200.0,49.6911,49.7044,49.6183,49.6779,80200.0
2012-02-23 15:30:00,75.04,75.21,74.99,75.13,127000.0,49.6845,49.7971,49.6514,49.7441,127000.0
2012-02-23 15:40:00,75.13,75.17,74.95,75.15,147500.0,49.7441,49.7706,49.6249,49.7573,147500.0
2012-02-23 15:50:00,75.14,75.2,75.07,75.14,174700.0,49.7507,49.7904,49.7044,49.7507,174700.0
2012-02-24 09:30:00,75.15,75.17,74.5,74.78,146800.0,49.7573,49.7706,49.327,49.5124,146800.0
2012-02-24 09:40:00,74.8,75.1,74.63,74.91,85700.0,49.5256,49.7242,49.413,49.5984,85700.0
2012-02-24 09:50:00,74.91,75.14,74.9,75.12,36100.0,49.5984,49.7507,49.5918,49.7375,36100.0
2012-02-24 10:00:00,75.13,75.54,75.05,75.43,56000.0,49.7441,50.0156,49.6911,49.9427,56000.0
2012-02-24 10:10:00,75.43,75.55,75.41,75.44,47100.0,49.9427,50.0222,49.9295,49.9494,47100.0
2012-02-24 10:20:00,75.43,75.49,75.18,75.27,34800.0,49.9427,49.9825,49.7772,49.8368,34800.0
2012-02-24 10:30:00,75.28,75.39,75.25,75.39,24000.0,49.8434,49.9162,49.8236,49.9162,24000.0
2012-02-24 10:40:00,75.39,75.39,75.24,75.39,77500.0,49.9162,49.9162,49.8169,49.9162,77500.0
2012-02-24 10:50:00,75.4,75.47,75.19,75.38,47400.0,49.9229,49.9692,49.7838,49.9096,47400.0
2012-02-24 11:00:00,75.39,75.64,75.34,75.63,81000.0,49.9162,50.0818,49.8831,50.0752,81000.0
2012-02-24 11:10:00,75.61,75.64,75.41,75.5,58800.0,50.0619,50.0818,49.9295,49.9891,58800.0
2012-02-24 11:20:00,75.48,75.52,75.3,75.52,31300.0,49.9758,50.0023,49.8567,50.0023,31300.0
2012-02-24 11:30:00,75.54,75.6,75.4,75.41,40400.0,50.0156,50.0553,49.9229,49.9295,40400.0
2012-02-24 11:40:00,75.4,75.48,75.33,75.46,34200.0,49.9229,49.9758,49.8765,49.9626,34200.0
2012-02-24 11:50:00,75.48,75.53,75.4,75.5,32300.0,49.9758,50.0089,49.9229,49.9891,32300.0
2012-02-24 12:00:00,75.49,75.59,75.43,75.56,40000.0,49.9825,50.0487,49.9427,50.0288,40000.0
2012-02-24 12:10:00,75.53,75.54,75.38,75.44,42600.0,50.0089,50.0156,49.9096,49.9494,42600.0
2012-02-24 12:20:00,75.46,75.58,75.42,75.58,23100.0,49.9626,50.042,49.9361,50.042,23100.0
2012-02-24 12:30:00,75.59,75.59,75.45,75.45,17500.0,50.0487,50.0487,49.956,49.956,17500.0
2012-02-24 12:40:00,75.44,75.56,75.44,75.51,35300.0,49.9494,50.0288,49.9494,49.9957,35300.0
2012-02-24 12:50:00,75.5,75.56,75.46,75.55,14500.0,49.9891,50.0288,49.9626,50.0222,14500.0
2012-02-24 13:00:00,75.57,75.61,75.52,75.61,86300.0,50.0354,50.0619,50.0023,50.0619,86300.0
2012-02-24 13:10:00,75.61,75.7,75.52,75.55,107200.0,50.0619,50.1215,50.0023,50.0222,107200.0
2012-02-24 13:20:00,75.55,75.56,75.42,75.42,136800.0,50.0222,50.0288,49.9361,49.9361,136800.0
2012-02-24 13:30:00,75.44,75.56,75.44,75.55,109000.0,49.9494,50.0288,49.9494,50.0222,109000.0
2012-02-24 13:40:00,75.56,75.75,75.55,75.65,80800.0,50.0288,50.1546,50.0222,50.0884,80800.0
2012-02-24 13:50:00,75.66,75.8,75.66,75.8,103800.0,50.095,50.1877,50.095,50.1877,103800.0
2012-02-24 14:00:00,75.81,75.85,75.59,75.63,90000.0,50.1943,50.2208,50.0487,50.0752,90000.0
2012-02-24 14:10:00,75.61,75.63,75.54,75.6,45100.0,50.0619,50.0752,50.0156,50.0553,45100.0
2012-02-24 14:20:00,75.6,75.63,75.54,75.54,51800.0,50.0553,50.0752,50.0156,50.0156,51800.0
2012-02-24 14:30:00,75.54,75.54,75.34,75.45,85300.0,50.0156,50.0156,49.8831,49.956,85300.0
2012-02-24 14:40:00,75.45,75.54,75.31,75.53,28700.0,49.956,50.0156,49.8633,50.0089,28700.0
2012-02-24 14:50:00,75.53,75.53,75.35,75.41,101300.0,50.0089,50.0089,49.8898,49.9295,101300.0
2012-02-24 15:00:00,75.43,75.53,75.33,75.46,99300.0,49.9427,50.0089,49.8765,49.9626,99300.0
2012-02-24 15:10:00,75.45,75.46,75.37,75.38,48600.0,49.956,49.9626,49.903,49.9096,48600.0
2012-02-24 15:20:00,75.37,75.37,75.15,75.15,46600.0,49.903,49.903,49.7573,49.7573,46600.0
2012-02-24 15:30:00,75.16,75.32,75.1,75.31,77400.0,49.764,49.8699,49.7242,49.8633,77400.0
2012-02-24 15:40:00,75.3,75.3,75.06,75.17,113800.0,49.8567,49.8567,49.6978,49.7706,113800.0
2012-02-24 15:50:00,75.15,75.24,75.08,75.2,159600.0,49.7573,49.8169,49.711,49.7904,159600.0
2012-02-27 09:30:00,74.97,75.18,74.62,74.76,170900.0,49.6382,49.7772,49.4064,49.4991,170900.0
2012-02-27 09:40:00,74.73,74.97,74.66,74.81,127000.0,49.4793,49.6382,49.4329,49.5322,127000.0
2012-02-27 09:50:00,74.81,75.25,74.7,75.16,94000.0,49.5322,49.8236,49.4594,49.764,94000.0
2012-02-27 10:00:00,75.2,75.46,75.18,75.43,130100.0,49.7904,49.9626,49.7772,49.9427,130100.0
2012-02-27 10:10:00,75.43,75.73,75.41,75.66,135300.0,49.9427,50.1414,49.9295,50.095,135300.0
2012-02-27 10:20:00,75.67,76.14,75.63,75.72,214400.0,50.1016,50.4128,50.0752,50.1347,214400.0
2012-02-27 10:30:00,75.74,75.77,75.36,75.43,99300.0,50.148,50.1678,49.8964,49.9427,99300.0
2012-02-27 10:40:00,75.45,75.77,75.43,75.75,78300.0,49.956,50.1678,49.9427,50.1546,78300.0
2012-02-27 10:50:00,75.72,75.82,75.59,75.7,51400.0,50.1347,50.201,50.0487,50.1215,51400.0
2012-02-27 11:00:00,75.73,75.86,75.62,75.77,59700.0,50.1414,50.2274,50.0685,50.1678,59700.0
2012-02-27 11:10:00,75.77,75.91,75.73,75.91,51700.0,50.1678,50.2605,50.1414,50.2605,51700.0
2012-02-27 11:20:00,75.9,76.15,75.9,75.95,83700.0,50.2539,50.4194,50.2539,50.287,83700.0
2012-02-27 11:30:00,75.95,75.96,75.8,75.83,55300.0,50.287,50.2936,50.1877,50.2076,55300.0
2012-02-27 11:40:00,75.84,75.97,75.66,75.79,59000.0,50.2142,50.3003,50.095,50.1811,59000.0
2012-02-27 11:50:00,75.8,75.81,75.61,75.65,50100.0,50.1877,50.1943,50.0619,50.0884,50100.0
2012-02-27 12:00:00,75.66,75.8,75.63,75.75,60400.0,50.095,50.1877,50.0752,50.1546,60400.0
2012-02-27 12:10:00,75.75,75.89,75.75,75.79,33400.0,50.1546,50.2473,50.1546,50.1811,33400.0
2012-02-27 12:20:00,75.78,75.82,75.64,75.69,86000.0,50.1745,50.201,50.0818,50.1149,86000.0
2012-02-27 12:30:00,75.68,75.7,75.6,75.62,70700.0,50.1083,50.1215,50.0553,50.0685,70700.0
2012-02-27 12:40:00,75.61,75.69,75.53,75.66,38100.0,50.0619,50.1149,50.0089,50.095,38100.0
2012-02-27 12:50:00,75.65,75.87,75.64,75.66,50000.0,50.0884,50.2341,50.0818,50.095,50000.0
2012-02-27 13:00:00,75.67,75.78,75.67,75.78,24800.0,50.1016,50.1745,50.1016,50.1745,24800.0
2012-02-27 13:10:00,75.78,75.81,75.69,75.72,22800.0,50.1745,50.1943,50.1149,50.1347,22800.0
2012-02-27 13:20:00,75.71,75.76,75.54,75.58,45700.0,50.1281,50.1612,50.0156,50.042,45700.0
2012-02-27 13:30:00,75.57,75.76,75.55,75.76,34800.0,50.0354,50.1612,50.0222,50.1612,34800.0
2012-02-27 13:40:00,75.76,75.83,75.66,75.75,23700.0,50.1612,50.2076,50.095,50.1546,23700.0
2012-02-27 13:50:00,75.75,75.82,75.59,75.69,57400.0,50.1546,50.201,50.0487,50.1149,57400.0
2012-02-27 14:00:00,75.69,75.78,75.63,75.64,47300.0,50.1149,50.1745,50.0752,50.0818,47300.0
2012-02-27 14:10:00,75.64,75.64,75.52,75.57,52500.0,50.0818,50.0818,50.0023,50.0354,52500.0
2012-02-27 14:20:00,75.57,75.57,75.41,75.41,56100.0,50.0354,50.0354,49.9295,49.9295,56100.0
2012-02-27 14:30:00,75.42,75.58,75.42,75.52,41200.0,49.9361,50.042,49.9361,50.0023,41200.0
2012-02-27 14:40:00,75.53,75.66,75.5,75.61,49300.0,50.0089,50.095,49.9891,50.0619,49300.0
2012-02-27 14:50:00,75.61,75.61,75.38,75.39,66500.0,50.0619,50.0619,49.9096,49.9162,66500.0
2012-02-27 15:00:00,75.4,75.52,75.37,75.46,130900.0,49.9229,50.0023,49.903,49.9626,130900.0
2012-02-27 15:10:00,75.46,75.51,75.31,75.42,90500.0,49.9626,49.9957,49.8633,49.9361,90500.0
2012-02-27 15:20:00,75.43,75.44,75.17,75.22,108100.0,49.9427,49.9494,49.7706,49.8037,108100.0
2012-02-27 15:30:00,75.23,75.33,75.17,75.25,80300.0,49.8103,49.8765,49.7706,49.8236,80300.0
2012-02-27 15:40:00,75.27,75.38,75.13,75.28,161800.0,49.8368,49.9096,49.7441,49.8434,161800.0
2012-02-27 15:50:00,75.26,75.38,75.15,75.18,217800.0,49.8302,49.9096,49.7573,49.7772,217800.0
2012-02-28 09:30:00,75.41,75.63,75.05,75.06,118100.0,49.9295,50.0752,49.6911,49.6978,118100.0
2012-02-28 09:40:00,75.06,75.26,74.55,74.62,165200.0,49.6978,49.8302,49.3601,49.4064,165200.0
2012-02-28 09:50:00,74.61,74.93,74.51,74.93,134800.0,49.3998,49.6117,49.3336,49.6117,134800.0
2012-02-28 10:00:00,74.89,75.14,74.36,74.39,134300.0,49.5852,49.7507,49.2343,49.2541,134300.0
2012-02-28 10:10:00,74.41,74.62,74.31,74.51,62100.0,49.2674,49.4064,49.2012,49.3336,62100.0
2012-02-28 10:20:00,74.5,74.59,74.35,74.42,56800.0,49.327,49.3866,49.2277,49.274,56800.0
2012-02-28 10:30:00,74.42,74.62,74.39,74.48,77300.0,49.274,49.4064,49.2541,49.3137,77300.0
2012-02-28 10:40:00,74.46,74.77,74.46,74.55,58700.0,49.3005,49.5057,49.3005,49.3601,58700.0
2012-02-28 10:50:00,74.59,74.92,74.49,74.86,86300.0,49.3866,49.6051,49.3204,49.5653,86300.0
2012-02-28 11:00:00,74.85,74.93,74.76,74.9,59000.0,49.5587,49.6117,49.4991,49.5918,59000.0
2012-02-28 11:10:00,74.94,75.09,74.92,75.05,93600.0,49.6183,49.7176,49.6051,49.6911,93600.0
2012-02-28 11:20:00,75.07,75.15,75.01,75.09,47600.0,49.7044,49.7573,49.6646,49.7176,47600.0
2012-02-28 11:30:00,75.09,75.15,75.01,75.1,63500.0,49.7176,49.7573,49.6646,49.7242,63500.0
2012-02-28 11:40:00,75.09,75.09,74.91,74.91,92300.0,49.7176,49.7176,49.5984,49.5984,92300.0
2012-02-28 11:50:00,74.91,74.99,74.82,74.93,51700.0,49.5984,49.6514,49.5388,49.6117,51700.0
2012-02-28 12:00:00,74.93,75.0,74.92,74.92,73500.0,49.6117,49.658,49.6051,49.6051,73500.0
2012-02-28 12:10:00,74.92,74.99,74.81,74.82,69200.0,49.6051,49.6514,49.5322,49.5388,69200.0
2012-02-28 12:20:00,74.82,74.95,74.82,74.88,30700.0,49.5388,49.6249,49.5388,49.5786,30700.0
2012-02-28 12:30:00,74.88,74.93,74.76,74.84,37600.0,49.5786,49.6117,49.4991,49.5521,37600.0
2012-02-28 12:40:00,74.84,74.86,74.75,74.81,45900.0,49.5521,49.5653,49.4925,49.5322,45900.0
2012-02-28 12:50:00,74.8,74.81,74.68,74.71,57600.0,49.5256,49.5322,49.4462,49.466,57600.0
2012-02-28 13:00:00,74.72,74.8,74.59,74.61,53900.0,49.4726,49.5256,49.3866,49.3998,53900.0
2012-02-28 13:10:00,74.62,74.66,74.58,74.64,41300.0,49.4064,49.4329,49.3799,49.4197,41300.0
2012-02-28 13:20:00,74.64,74.65,74.41,74.41,45600.0,49.4197,49.4263,49.2674,49.2674,45600.0
2012-02-28 13:30:00,74.41,74.43,74.09,74.18,70000.0,49.2674,49.2806,49.0555,49.1151,70000.0
2012-02-28 13:40:00,74.17,74.21,74.06,74.1,61200.0,49.1085,49.135,49.0356,49.0621,61200.0
2012-02-28 13:50:00,74.11,74.11,73.73,73.73,130000.0,49.0687,49.0687,48.8171,48.8171,130000.0
2012-02-28 14:00:00,73.73,73.95,73.7,73.81,141800.0,48.8171,48.9628,48.7973,48.8701,141800.0
2012-02-28 14:10:00,73.81,73.9,73.7,73.85,85700.0,48.8701,48.9297,48.7973,48.8966,85700.0
2012-02-28 14:20:00,73.85,73.94,73.7,73.8,67400.0,48.8966,48.9562,48.7973,48.8635,67400.0
2012-02-28 14:30:00,73.81,73.87,73.72,73.8,120300.0,48.8701,48.9098,48.8105,48.8635,120300.0
2012-02-28 14:40:00,73.81,73.81,73.66,73.69,81700.0,48.8701,48.8701,48.7708,48.7907,81700.0
2012-02-28 14:50:00,73.7,73.89,73.69,73.81,74500.0,48.7973,48.9231,48.7907,48.8701,74500.0
2012-02-28 15:00:00,73.82,73.88,73.67,73.68,82900.0,48.8767,48.9165,48.7774,48.784,82900.0
2012-02-28 15:10:00,73.69,73.92,73.69,73.91,85000.0,48.7907,48.9429,48.7907,48.9363,85000.0
2012-02-28 15:20:00,73.91,74.15,73.9,74.05,65600.0,48.9363,49.0952,48.9297,49.029,65600.0
2012-02-28 15:30:00,74.05,74.13,74.03,74.06,76900.0,49.029,49.082,49.0158,49.0356,76900.0
2012-02-28 15:40:00,74.04,74.06,73.95,73.99,161200.0,49.0224,49.0356,48.9628,48.9893,161200.0
2012-02-28 15:50:00,74.0,74.11,73.96,73.98,218300.0,48.9959,49.0687,48.9694,48.9827,218300.0
2012-02-29 09:30:00,73.99,74.27,73.83,74.0,103300.0,48.9893,49.1747,48.8834,48.9959,103300.0
2012-02-29 09:40:00,73.98,74.49,73.9,74.48,124600.0,48.9827,49.3204,48.9297,49.3137,124600.0
2012-02-29 09:50:00,74.48,74.48,73.99,74.24,109400.0,49.3137,49.3137,48.9893,49.1548,109400.0
2012-02-29 10:00:00,74.23,74.38,73.81,73.98,95100.0,49.1482,49.2475,48.8701,48.9827,95100.0
2012-02-29 10:10:00,74.0,74.0,73.87,73.88,62600.0,48.9959,48.9959,48.9098,48.9165,62600.0
2012-02-29 10:20:00,73.88,74.14,73.83,74.14,110900.0,48.9165,49.0886,48.8834,49.0886,110900.0
2012-02-29 10:30:00,74.12,74.12,73.78,73.92,82000.0,49.0754,49.0754,48.8503,48.9429,82000.0
2012-02-29 10:40:00,73.91,73.92,73.11,73.14,127100.0,48.9363,48.9429,48.4066,48.4265,127100.0
2012-02-29 10:50:00,73.13,73.52,73.12,73.52,144000.0,48.4199,48.6781,48.4133,48.6781,144000.0
2012-02-29 11:00:00,73.52,73.71,73.47,73.59,48300.0,48.6781,48.8039,48.645,48.7245,48300.0
2012-02-29 11:10:00,73.59,73.71,73.5,73.65,62300.0,48.7245,48.8039,48.6649,48.7642,62300.0
2012-02-29 11:20:00,73.64,73.64,73.24,73.24,48800.0,48.7576,48.7576,48.4927,48.4927,48800.0
2012-02-29 11:30:00,73.25,73.43,73.17,73.42,49300.0,48.4993,48.6185,48.4464,48.6119,49300.0
2012-02-29 11:40:00,73.44,73.46,73.24,73.42,80200.0,48.6251,48.6384,48.4927,48.6119,80200.0
2012-02-29 11:50:00,73.44,73.44,73.27,73.33,88400.0,48.6251,48.6251,48.5126,48.5523,88400.0
2012-02-29 12:00:00,73.35,73.56,73.23,73.5,39600.0,48.5655,48.7046,48.4861,48.6649,39600.0
2012-02-29 12:10:00,73.49,73.72,73.42,73.67,39900.0,48.6582,48.8105,48.6119,48.7774,39900.0
2012-02-29 12:20:00,73.65,73.79,73.63,73.78,46000.0,48.7642,48.8569,48.7509,48.8503,46000.0
2012-02-29 12:30:00,73.78,73.83,73.7,73.81,56700.0,48.8503,48.8834,48.7973,48.8701,56700.0
2012-02-29 12:40:00,73.81,73.87,73.58,73.6,51800.0,48.8701,48.9098,48.7178,48.7311,51800.0
2012-02-29 12:50:00,73.6,73.72,73.59,73.72,27300.0,48.7311,48.8105,48.7245,48.8105,27300.0
2012-02-29 13:00:00,73.74,73.9,73.73,73.87,37500.0,48.8238,48.9297,48.8171,48.9098,37500.0
2012-02-29 13:10:00,73.87,73.88,73.71,73.72,73300.0,48.9098,48.9165,48.8039,48.8105,73300.0
2012-02-29 13:20:00,73.73,73.82,73.71,73.72,73800.0,48.8171,48.8767,48.8039,48.8105,73800.0
2012-02-29 13:30:00,73.71,73.91,73.69,73.82,57100.0,48.8039,48.9363,48.7907,48.8767,57100.0
2012-02-29 13:40:00,73.82,73.94,73.76,73.92,33200.0,48.8767,48.9562,48.837,48.9429,33200.0
2012-02-29 13:50:00,73.92,74.0,73.84,73.97,29000.0,48.9429,48.9959,48.89,48.9761,29000.0
2012-02-29 14:00:00,73.96,74.02,73.88,74.0,47100.0,48.9694,49.0092,48.9165,48.9959,47100.0
2012-02-29 14:10:00,74.0,74.07,73.8,73.83,55400.0,48.9959,49.0423,48.8635,48.8834,55400.0
2012-02-29 14:20:00,73.85,73.91,73.79,73.91,36200.0,48.8966,48.9363,48.8569,48.9363,36200.0
2012-02-29 14:30:00,73.9,73.91,73.71,73.76,43700.0,48.9297,48.9363,48.8039,48.837,43700.0
2012-02-29 14:40:00,73.75,73.83,73.67,73.79,72400.0,48.8304,48.8834,48.7774,48.8569,72400.0
2012-02-29 14:50:00,73.79,73.89,73.75,73.77,56900.0,48.8569,48.9231,48.8304,48.8436,56900.0
2012-02-29 15:00:00,73.77,73.77,73.62,73.63,76600.0,48.8436,48.8436,48.7443,48.7509,76600.0
2012-02-29 15:10:00,73.63,73.76,73.59,73.61,51600.0,48.7509,48.837,48.7245,48.7377,51600.0
2012-02-29 15:20:00,73.6,73.61,73.33,73.37,114900.0,48.7311,48.7377,48.5523,48.5788,114900.0
2012-02-29 15:30:00,73.35,73.37,73.1,73.17,142700.0,48.5655,48.5788,48.4,48.4464,142700.0
2012-02-29 15:40:00,73.17,73.54,73.15,73.49,146000.0,48.4464,48.6913,48.4331,48.6582,146000.0
2012-02-29 15:50:00,73.49,73.53,73.28,73.35,338000.0,48.6582,48.6847,48.5192,48.5655,338000.0
2012-03-01 09:30:00,73.35,73.79,73.05,73.47,124700.0,48.5655,48.8569,48.3669,48.645,124700.0
2012-03-01 09:40:00,73.44,73.69,73.41,73.66,78900.0,48.6251,48.7907,48.6053,48.7708,78900.0
2012-03-01 09:50:00,73.64,73.97,73.6,73.96,63200.0,48.7576,48.9761,48.7311,48.9694,63200.0
2012-03-01 10:00:00,73.95,73.95,73.4,73.66,129400.0,48.9628,48.9628,48.5987,48.7708,129400.0
2012-03-01 10:10:00,73.65,73.84,73.57,73.63,70400.0,48.7642,48.89,48.7112,48.7509,70400.0
2012-03-01 10:20:00,73.64,73.88,73.62,73.85,107000.0,48.7576,48.9165,48.7443,48.8966,107000.0
2012-03-01 10:30:00,73.83,73.83,73.45,73.53,72000.0,48.8834,48.8834,48.6318,48.6847,72000.0
2012-03-01 10:40:00,73.52,73.53,73.37,73.39,99800.0,48.6781,48.6847,48.5788,48.592,99800.0
2012-03-01 10:50:00,73.37,73.48,73.21,73.48,80700.0,48.5788,48.6516,48.4729,48.6516,80700.0
2012-03-01 11:00:00,73.49,73.72,73.49,73.54,74400.0,48.6582,48.8105,48.6582,48.6913,74400.0
2012-03-01 11:10:00,73.55,73.71,73.51,73.69,53500.0,48.698,48.8039,48.6715,48.7907,53500.0
2012-03-01 11:20:00,73.69,73.81,73.62,73.81,77500.0,48.7907,48.8701,48.7443,48.8701,77500.0
2012-03-01 11:30:00,73.8,73.9,73.71,73.76,56600.0,48.8635,48.9297,48.8039,48.837,56600.0
2012-03-01 11:40:00,73.77,73.85,73.73,73.85,71800.0,48.8436,48.8966,48.8171,48.8966,71800.0
2012-03-01 11:50:00,73.84,73.93,73.76,73.93,38000.0,48.89,48.9496,48.837,48.9496,38000.0
2012-03-01 12:00:00,73.9,74.01,73.88,74.0,39100.0,48.9297,49.0025,48.9165,48.9959,39100.0
2012-03-01 12:10:00,74.01,74.14,73.99,74.02,50200.0,49.0025,49.0886,48.9893,49.0092,50200.0
2012-03-01 12:20:00,74.03,74.14,73.97,74.0,58200.0,49.0158,49.0886,48.9761,48.9959,58200.0
2012-03-01 12:30:00,74.02,74.21,73.95,74.21,36600.0,49.0092,49.135,48.9628,49.135,36600.0
2012-03-01 12:40:00,74.2,74.26,74.11,74.25,31100.0,49.1283,49.1681,49.0687,49.1614,31100.0
2012-03-01 12:50:00,74.26,74.33,74.06,74.06,36000.0,49.1681,49.2144,49.0356,49.0356,36000.0
2012-03-01 13:00:00,74.07,74.17,74.0,74.12,38000.0,49.0423,49.1085,48.9959,49.0754,38000.0
2012-03-01 13:10:00,74.11,74.18,74.07,74.12,31000.0,49.0687,49.1151,49.0423,49.0754,31000.0
2012-03-01 13:20:00,74.13,74.35,74.13,74.34,49600.0,49.082,49.2277,49.082,49.221,49600.0
2012-03-01 13:30:00,74.35,74.38,74.29,74.29,27500.0,49.2277,49.2475,49.1879,49.1879,27500.0
2012-03-01 13:40:00,74.29,74.37,74.21,74.29,44200.0,49.1879,49.2409,49.135,49.1879,44200.0
2012-03-01 13:50:00,74.29,74.32,74.25,74.28,26800.0,49.1879,49.2078,49.1614,49.1813,26800.0
2012-03-01 14:00:00,74.31,74.36,74.28,74.3,38000.0,49.2012,49.2343,49.1813,49.1946,38000.0
2012-03-01 14:10:00,74.32,74.37,74.26,74.28,47900.0,49.2078,49.2409,49.1681,49.1813,47900.0
2012-03-01 14:20:00,74.27,74.36,74.21,74.3,38900.0,49.1747,49.2343,49.135,49.1946,38900.0
2012-03-01 14:30:00,74.31,74.31,74.12,74.15,42200.0,49.2012,49.2012,49.0754,49.0952,42200.0
2012-03-01 14:40:00,74.15,74.29,74.08,74.28,37400.0,49.0952,49.1879,49.0489,49.1813,37400.0
2012-03-01 14:50:00,74.29,74.29,74.12,74.2,41000.0,49.1879,49.1879,49.0754,49.1283,41000.0
2012-03-01 15:00:00,74.2,74.22,74.01,74.03,80800.0,49.1283,49.1416,49.0025,49.0158,80800.0
2012-03-01 15:10:00,74.03,74.13,73.95,73.95,72400.0,49.0158,49.082,48.9628,48.9628,72400.0
2012-03-01 15:20:00,73.98,74.16,73.84,74.11,71000.0,48.9827,49.1019,48.89,49.0687,71000.0
2012-03-01 15:30:00,74.1,74.12,73.78,73.85,107800.0,49.0621,49.0754,48.8503,48.8966,107800.0
2012-03-01 15:40:00,73.86,74.04,73.82,73.95,140300.0,48.9032,49.0224,48.8767,48.9628,140300.0
2012-03-01 15:50:00,73.93,74.17,73.93,74.12,226000.0,48.9496,49.1085,48.9496,49.0754,226000.0
2012-03-02 09:30:00,73.84,74.43,73.81,74.19,57100.0,48.89,49.2806,48.8701,49.1217,57100.0
2012-03-02 09:40:00,74.21,74.21,73.79,73.88,31300.0,49.135,49.135,48.8569,48.9165,31300.0
2012-03-02 09:50:00,73.82,74.02,73.79,73.84,40300.0,48.8767,49.0092,48.8569,48.89,40300.0
2012-03-02 10:00:00,73.81,73.89,73.7,73.85,66200.0,48.8701,48.9231,48.7973,48.8966,66200.0
2012-03-02 10:10:00,73.86,74.12,73.86,74.09,31300.0,48.9032,49.0754,48.9032,49.0555,31300.0
2012-03-02 10:20:00,74.08,74.13,73.89,73.99,31700.0,49.0489,49.082,48.9231,48.9893,31700.0
2012-03-02 10:30:00,74.0,74.01,73.59,73.66,42800.0,48.9959,49.0025,48.7245,48.7708,42800.0
2012-03-02 10:40:00,73.66,73.76,73.61,73.64,30900.0,48.7708,48.837,48.7377,48.7576,30900.0
2012-03-02 10:50:00,73.64,73.88,73.64,73.66,92300.0,48.7576,48.9165,48.7576,48.7708,92300.0
2012-03-02 11:00:00,73.68,73.72,73.48,73.68,52700.0,48.784,48.8105,48.6516,48.784,52700.0
2012-03-02 11:10:00,73.7,73.72,73.46,73.54,34300.0,48.7973,48.8105,48.6384,48.6913,34300.0
2012-03-02 11:20:00,73.52,73.6,73.48,73.54,19400.0,48.6781,48.7311,48.6516,48.6913,19400.0
2012-03-02 11:30:00,73.54,73.59,73.46,73.52,31100.0,48.6913,48.7245,48.6384,48.6781,31100.0
2012-03-02 11:40:00,73.53,73.54,73.21,73.29,43400.0,48.6847,48.6913,48.4729,48.5258,43400.0
2012-03-02 11:50:00,73.28,73.36,73.23,73.27,45500.0,48.5192,48.5722,48.4861,48.5126,45500.0
2012-03-02 12:00:00,73.27,73.4,73.21,73.39,51800.0,48.5126,48.5987,48.4729,48.592,51800.0
2012-03-02 12:10:00,73.4,73.43,73.25,73.32,29200.0,48.5987,48.6185,48.4993,48.5457,29200.0
2012-03-02 12:20:00,73.31,73.31,73.15,73.22,22800.0,48.5391,48.5391,48.4331,48.4795,22800.0
2012-03-02 12:30:00,73.22,73.31,73.18,73.22,20000.0,48.4795,48.5391,48.453,48.4795,20000.0
2012-03-02 12:40:00,73.23,73.34,73.22,73.34,32600.0,48.4861,48.5589,48.4795,48.5589,32600.0
2012-03-02 12:50:00,73.36,73.41,73.25,73.28,21400.0,48.5722,48.6053,48.4993,48.5192,21400.0
2012-03-02 13:00:00,73.29,73.35,73.2,73.26,36800.0,48.5258,48.5655,48.4662,48.506,36800.0
2012-03-02 13:10:00,73.26,73.26,73.08,73.1,34900.0,48.506,48.506,48.3868,48.4,34900.0
2012-03-02 13:20:00,73.11,73.11,72.86,72.89,70200.0,48.4066,48.4066,48.2411,48.261,70200.0
2012-03-02 13:30:00,72.88,73.0,72.86,72.98,19600.0,48.2544,48.3338,48.2411,48.3206,19600.0
2012-03-02 13:40:00,72.99,73.11,72.96,73.02,37200.0,48.3272,48.4066,48.3073,48.3471,37200.0
2012-03-02 13:50:00,73.03,73.1,73.0,73.07,11000.0,48.3537,48.4,48.3338,48.3802,11000.0
2012-03-02 14:00:00,73.08,73.21,73.07,73.08,18600.0,48.3868,48.4729,48.3802,48.3868,18600.0
2012-03-02 14:10:00,73.07,73.12,73.02,73.08,23700.0,48.3802,48.4133,48.3471,48.3868,23700.0
2012-03-02 14:20:00,73.07,73.09,72.96,72.97,32800.0,48.3802,48.3934,48.3073,48.3139,32800.0
2012-03-02 14:30:00,72.97,72.98,72.85,72.95,27800.0,48.3139,48.3206,48.2345,48.3007,27800.0
2012-03-02 14:40:00,72.96,73.05,72.9,72.98,44700.0,48.3073,48.3669,48.2676,48.3206,44700.0
2012-03-02 14:50:00,72.99,73.08,72.97,73.05,28500.0,48.3272,48.3868,48.3139,48.3669,28500.0
2012-03-02 15:00:00,73.06,73.15,73.02,73.04,99200.0,48.3735,48.4331,48.3471,48.3603,99200.0
2012-03-02 15:10:00,73.05,73.06,72.93,72.93,27600.0,48.3669,48.3735,48.2875,48.2875,27600.0
2012-03-02 15:20:00,72.94,73.18,72.94,73.17,59000.0,48.2941,48.453,48.2941,48.4464,59000.0
2012-03-02 15:30:00,73.17,73.28,73.0,73.0,76600.0,48.4464,48.5192,48.3338,48.3338,76600.0
2012-03-02 15:40:00,73.0,73.08,72.97,73.05,67200.0,48.3338,48.3868,48.3139,48.3669,67200.0
2012-03-02 15:50:00,73.06,73.13,73.0,73.02,145800.0,48.3735,48.4199,48.3338,48.3471,145800.0
2012-03-05 09:30:00,72.67,72.77,72.03,72.23,128100.0,48.1153,48.1815,47.6916,47.824,128100.0
2012-03-05 09:40:00,72.23,72.39,72.17,72.22,93100.0,47.824,47.9299,47.7843,47.8174,93100.0
2012-03-05 09:50:00,72.21,72.32,72.13,72.31,51000.0,47.8107,47.8836,47.7578,47.877,51000.0
2012-03-05 10:00:00,72.29,72.54,72.24,72.51,87500.0,47.8637,48.0292,47.8306,48.0094,87500.0
2012-03-05 10:10:00,72.52,72.54,72.27,72.28,61900.0,48.016,48.0292,47.8505,47.8571,61900.0
2012-03-05 10:20:00,72.28,72.31,71.96,72.22,90500.0,47.8571,47.877,47.6452,47.8174,90500.0
2012-03-05 10:30:00,72.21,72.39,72.11,72.23,46300.0,47.8107,47.9299,47.7445,47.824,46300.0
2012-03-05 10:40:00,72.22,72.3,72.09,72.18,38100.0,47.8174,47.8703,47.7313,47.7909,38100.0
2012-03-05 10:50:00,72.2,72.26,72.07,72.18,65800.0,47.8041,47.8439,47.7181,47.7909,65800.0
2012-03-05 11:00:00,72.17,72.37,72.02,72.37,81200.0,47.7843,47.9167,47.6849,47.9167,81200.0
2012-03-05 11:10:00,72.36,72.37,72.0,72.07,50500.0,47.9101,47.9167,47.6717,47.7181,50500.0
2012-03-05 11:20:00,72.08,72.25,72.02,72.24,57900.0,47.7247,47.8372,47.6849,47.8306,57900.0
2012-03-05 11:30:00,72.22,72.32,72.12,72.12,43900.0,47.8174,47.8836,47.7512,47.7512,43900.0
2012-03-05 11:40:00,72.16,72.32,72.15,72.27,59800.0,47.7776,47.8836,47.771,47.8505,59800.0
2012-03-05 11:50:00,72.27,72.34,72.22,72.22,19500.0,47.8505,47.8968,47.8174,47.8174,19500.0
2012-03-05 12:00:00,72.22,72.54,72.2,72.52,36800.0,47.8174,48.0292,47.8041,48.016,36800.0
2012-03-05 12:10:00,72.52,72.61,72.45,72.6,62200.0,48.016,48.0756,47.9697,48.069,62200.0
2012-03-05 12:20:00,72.6,72.77,72.57,72.69,38400.0,48.069,48.1815,48.0491,48.1286,38400.0
2012-03-05 12:30:00,72.68,72.76,72.55,72.76,40000.0,48.1219,48.1749,48.0359,48.1749,40000.0
2012-03-05 12:40:00,72.76,72.82,72.68,72.76,54000.0,48.1749,48.2146,48.1219,48.1749,54000.0
2012-03-05 12:50:00,72.75,72.75,72.46,72.47,26200.0,48.1683,48.1683,47.9763,47.9829,26200.0
2012-03-05 13:00:00,72.45,72.65,72.41,72.64,49800.0,47.9697,48.1021,47.9432,48.0955,49800.0
2012-03-05 13:10:00,72.64,72.85,72.59,72.84,51300.0,48.0955,48.2345,48.0623,48.2279,51300.0
2012-03-05 13:20:00,72.81,72.83,72.6,72.62,63600.0,48.208,48.2213,48.069,48.0822,63600.0
2012-03-05 13:30:00,72.62,72.73,72.53,72.73,24000.0,48.0822,48.155,48.0226,48.155,24000.0
2012-03-05 13:40:00,72.73,72.79,72.63,72.7,28000.0,48.155,48.1948,48.0888,48.1352,28000.0
2012-03-05 13:50:00,72.71,72.72,72.53,72.57,57200.0,48.1418,48.1484,48.0226,48.0491,57200.0
2012-03-05 14:00:00,72.57,72.64,72.49,72.51,88300.0,48.0491,48.0955,47.9961,48.0094,88300.0
2012-03-05 14:10:00,72.49,72.56,72.46,72.46,42500.0,47.9961,48.0425,47.9763,47.9763,42500.0
2012-03-05 14:20:00,72.48,72.59,72.37,72.53,72200.0,47.9895,48.0623,47.9167,48.0226,72200.0
2012-03-05 14:30:00,72.53,72.6,72.39,72.52,91500.0,48.0226,48.069,47.9299,48.016,91500.0
2012-03-05 14:40:00,72.52,72.54,72.38,72.48,37500.0,48.016,48.0292,47.9233,47.9895,37500.0
2012-03-05 14:50:00,72.49,72.7,72.48,72.63,97300.0,47.9961,48.1352,47.9895,48.0888,97300.0
2012-03-05 15:00:00,72.63,72.78,72.59,72.61,58400.0,48.0888,48.1881,48.0623,48.0756,58400.0
2012-03-05 15:10:00,72.61,72.64,72.49,72.64,38000.0,48.0756,48.0955,47.9961,48.0955,38000.0
2012-03-05 15:20:00,72.65,72.66,72.54,72.58,47100.0,48.1021,48.1087,48.0292,48.0557,47100.0
2012-03-05 15:30:00,72.59,72.78,72.58,72.74,54400.0,48.0623,48.1881,48.0557,48.1617,54400.0
2012-03-05 15:40:00,72.73,72.75,72.6,72.66,94600.0,48.155,48.1683,48.069,48.1087,94600.0
2012-03-05 15:50:00,72.66,72.7,72.62,72.67,167100.0,48.1087,48.1352,48.0822,48.1153,167100.0
2012-03-06 09:30:00,71.52,71.84,71.33,71.59,142600.0,47.3539,47.5658,47.2281,47.4002,142600.0
2012-03-06 09:40:00,71.59,71.61,71.42,71.45,91100.0,47.4002,47.4135,47.2877,47.3075,91100.0
2012-03-06 09:50:00,71.45,71.45,71.3,71.36,94600.0,47.3075,47.3075,47.2082,47.248,94600.0
2012-03-06 10:00:00,71.36,71.51,71.29,71.5,78200.0,47.248,47.3473,47.2016,47.3407,78200.0
2012-03-06 10:10:00,71.49,71.49,71.3,71.36,63200.0,47.334,47.334,47.2082,47.248,63200.0
2012-03-06 10:20:00,71.36,71.37,71.15,71.2,65700.0,47.248,47.2546,47.1089,47.142,65700.0
2012-03-06 10:30:00,71.2,71.41,71.16,71.34,60000.0,47.142,47.2811,47.1155,47.2347,60000.0
2012-03-06 10:40:00,71.35,71.49,71.26,71.3,66800.0,47.2413,47.334,47.1817,47.2082,66800.0
2012-03-06 10:50:00,71.31,71.54,71.24,71.41,49500.0,47.2149,47.3671,47.1685,47.2811,49500.0
2012-03-06 11:00:00,71.37,71.56,71.37,71.47,75400.0,47.2546,47.3804,47.2546,47.3208,75400.0
2012-03-06 11:10:00,71.47,71.51,71.42,71.48,93500.0,47.3208,47.3473,47.2877,47.3274,93500.0
2012-03-06 11:20:00,71.48,71.5,71.37,71.45,94100.0,47.3274,47.3407,47.2546,47.3075,94100.0
2012-03-06 11:30:00,71.45,71.45,71.23,71.34,44700.0,47.3075,47.3075,47.1619,47.2347,44700.0
2012-03-06 11:40:00,71.34,71.43,71.1,71.1,40300.0,47.2347,47.2943,47.0758,47.0758,40300.0
2012-03-06 11:50:00,71.1,71.19,71.02,71.09,53500.0,47.0758,47.1354,47.0228,47.0692,53500.0
2012-03-06 12:00:00,71.1,71.16,70.99,71.02,62800.0,47.0758,47.1155,47.003,47.0228,62800.0
2012-03-06 12:10:00,71.04,71.06,70.81,70.89,53400.0,47.0361,47.0493,46.8838,46.9368,53400.0
2012-03-06 12:20:00,70.88,70.89,70.8,70.83,29000.0,46.9301,46.9368,46.8772,46.897,29000.0
2012-03-06 12:30:00,70.82,70.9,70.78,70.82,40900.0,46.8904,46.9434,46.8639,46.8904,40900.0
2012-03-06 12:40:00,70.83,70.92,70.78,70.87,23400.0,46.897,46.9566,46.8639,46.9235,23400.0
2012-03-06 12:50:00,70.86,70.98,70.85,70.92,31700.0,46.9169,46.9964,46.9103,46.9566,31700.0
2012-03-06 13:00:00,70.93,71.03,70.84,70.98,36100.0,46.9632,47.0295,46.9037,46.9964,36100.0
2012-03-06 13:10:00,70.99,71.0,70.84,70.92,26200.0,47.003,47.0096,46.9037,46.9566,26200.0
2012-03-06 13:20:00,70.93,70.98,70.78,70.79,41100.0,46.9632,46.9964,46.8639,46.8706,41100.0
2012-03-06 13:30:00,70.8,70.92,70.77,70.89,33300.0,46.8772,46.9566,46.8573,46.9368,33300.0
2012-03-06 13:40:00,70.89,70.9,70.64,70.73,55200.0,46.9368,46.9434,46.7712,46.8308,55200.0
2012-03-06 13:50:00,70.77,70.94,70.76,70.92,44400.0,46.8573,46.9699,46.8507,46.9566,44400.0
2012-03-06 14:00:00,70.91,70.97,70.77,70.8,41000.0,46.95,46.9897,46.8573,46.8772,41000.0
2012-03-06 14:10:00,70.8,70.89,70.75,70.85,38600.0,46.8772,46.9368,46.8441,46.9103,38600.0
2012-03-06 14:20:00,70.84,70.87,70.51,70.55,55700.0,46.9037,46.9235,46.6852,46.7116,55700.0
2012-03-06 14:30:00,70.55,70.67,70.5,70.53,82300.0,46.7116,46.7911,46.6785,46.6984,82300.0
2012-03-06 14:40:00,70.55,70.57,70.47,70.57,75900.0,46.7116,46.7249,46.6587,46.7249,75900.0
2012-03-06 14:50:00,70.55,70.65,70.54,70.54,30100.0,46.7116,46.7779,46.705,46.705,30100.0
2012-03-06 15:00:00,70.55,70.82,70.53,70.8,62800.0,46.7116,46.8904,46.6984,46.8772,62800.0
2012-03-06 15:10:00,70.8,70.9,70.78,70.9,73500.0,46.8772,46.9434,46.8639,46.9434,73500.0
2012-03-06 15:20:00,70.9,70.93,70.81,70.89,80300.0,46.9434,46.9632,46.8838,46.9368,80300.0
2012-03-06 15:30:00,70.89,71.01,70.84,71.0,152300.0,46.9368,47.0162,46.9037,47.0096,152300.0
2012-03-06 15:40:00,71.0,71.21,70.95,71.02,232500.0,47.0096,47.1486,46.9765,47.0228,232500.0
2012-03-06 15:50:00,71.01,71.15,70.97,71.0,416200.0,47.0162,47.1089,46.9897,47.0096,416200.0
2012-03-07 09:30:00,71.88,71.9,71.26,71.38,125600.0,47.5923,47.6055,47.1817,47.2612,125600.0
2012-03-07 09:40:00,71.38,71.6,71.35,71.37,156900.0,47.2612,47.4069,47.2413,47.2546,156900.0
2012-03-07 09:50:00,71.36,71.66,71.32,71.61,48900.0,47.248,47.4466,47.2215,47.4135,48900.0
2012-03-07 10:00:00,71.63,71.74,71.52,71.58,56200.0,47.4267,47.4996,47.3539,47.3936,56200.0
2012-03-07 10:10:00,71.57,71.95,71.57,71.84,43900.0,47.387,47.6386,47.387,47.5658,43900.0
2012-03-07 10:20:00,71.83,71.93,71.62,71.78,67400.0,47.5591,47.6254,47.4201,47.526,67400.0
2012-03-07 10:30:00,71.8,72.07,71.75,72.02,37700.0,47.5393,47.7181,47.5062,47.6849,37700.0
2012-03-07 10:40:00,72.02,72.02,71.85,71.95,38300.0,47.6849,47.6849,47.5724,47.6386,38300.0
2012-03-07 10:50:00,71.93,72.09,71.89,71.99,24300.0,47.6254,47.7313,47.5989,47.6651,24300.0
2012-03-07 11:00:00,71.99,72.58,71.99,72.58,86100.0,47.6651,48.0557,47.6651,48.0557,86100.0
2012-03-07 11:10:00,72.57,72.6,72.38,72.46,32400.0,48.0491,48.069,47.9233,47.9763,32400.0
2012-03-07 11:20:00,72.44,72.62,72.41,72.57,37800.0,47.963,48.0822,47.9432,48.0491,37800.0
2012-03-07 11:30:00,72.59,72.63,72.4,72.53,31400.0,48.0623,48.0888,47.9365,48.0226,31400.0
2012-03-07 11:40:00,72.53,72.55,72.24,72.25,23900.0,48.0226,48.0359,47.8306,47.8372,23900.0
2012-03-07 11:50:00,72.25,72.39,72.24,72.36,25400.0,47.8372,47.9299,47.8306,47.9101,25400.0
2012-03-07 12:00:00,72.36,72.51,72.29,72.41,80700.0,47.9101,48.0094,47.8637,47.9432,80700.0
2012-03-07 12:10:00,72.4,72.47,72.25,72.32,14500.0,47.9365,47.9829,47.8372,47.8836,14500.0
2012-03-07 12:20:00,72.29,72.42,72.27,72.37,30900.0,47.8637,47.9498,47.8505,47.9167,30900.0
2012-03-07 12:30:00,72.38,72.42,72.25,72.35,23800.0,47.9233,47.9498,47.8372,47.9034,23800.0
2012-03-07 12:40:00,72.35,72.45,72.34,72.39,14100.0,47.9034,47.9697,47.8968,47.9299,14100.0
2012-03-07 12:50:00,72.41,72.53,72.31,72.31,27400.0,47.9432,48.0226,47.877,47.877,27400.0
2012-03-07 13:00:00,72.31,72.39,72.23,72.29,33400.0,47.877,47.9299,47.824,47.8637,33400.0
2012-03-07 13:10:00,72.29,72.35,72.25,72.28,21400.0,47.8637,47.9034,47.8372,47.8571,21400.0
2012-03-07 13:20:00,72.29,72.32,72.22,72.32,11700.0,47.8637,47.8836,47.8174,47.8836,11700.0
2012-03-07 13:30:00,72.33,72.34,72.23,72.23,16000.0,47.8902,47.8968,47.824,47.824,16000.0
2012-03-07 13:40:00,72.23,72.25,72.05,72.17,59900.0,47.824,47.8372,47.7048,47.7843,59900.0
2012-03-07 13:50:00,72.18,72.38,72.18,72.25,56200.0,47.7909,47.9233,47.7909,47.8372,56200.0
2012-03-07 14:00:00,72.24,72.4,72.21,72.38,41600.0,47.8306,47.9365,47.8107,47.9233,41600.0
2012-03-07 14:10:00,72.39,72.41,72.3,72.34,28300.0,47.9299,47.9432,47.8703,47.8968,28300.0
2012-03-07 14:20:00,72.33,72.34,72.23,72.32,19400.0,47.8902,47.8968,47.824,47.8836,19400.0
2012-03-07 14:30:00,72.33,72.33,72.16,72.18,32800.0,47.8902,47.8902,47.7776,47.7909,32800.0
2012-03-07 14:40:00,72.19,72.22,72.14,72.21,48300.0,47.7975,47.8174,47.7644,47.8107,48300.0
2012-03-07 14:50:00,72.22,72.28,72.18,72.2,52900.0,47.8174,47.8571,47.7909,47.8041,52900.0
2012-03-07 15:00:00,72.2,72.3,72.18,72.2,59800.0,47.8041,47.8703,47.7909,47.8041,59800.0
2012-03-07 15:10:00,72.2,72.3,72.16,72.3,44600.0,47.8041,47.8703,47.7776,47.8703,44600.0
2012-03-07 15:20:00,72.3,72.36,72.19,72.24,70600.0,47.8703,47.9101,47.7975,47.8306,70600.0
2012-03-07 15:30:00,72.24,72.33,72.19,72.26,86500.0,47.8306,47.8902,47.7975,47.8439,86500.0
2012-03-07 15:40:00,72.25,72.46,72.25,72.35,197800.0,47.8372,47.9763,47.8372,47.9034,197800.0
2012-03-07 15:50:00,72.34,72.39,72.16,72.2,187800.0,47.8968,47.9299,47.7776,47.8041,187800.0
2012-03-08 09:30:00,72.66,72.89,72.4,72.42,61000.0,48.1087,48.261,47.9365,47.9498,61000.0
2012-03-08 09:40:00,72.43,72.51,72.16,72.16,41300.0,47.9564,48.0094,47.7776,47.7776,41300.0
2012-03-08 09:50:00,72.15,72.25,72.01,72.09,38500.0,47.771,47.8372,47.6783,47.7313,38500.0
2012-03-08 10:00:00,72.11,72.19,72.0,72.06,57800.0,47.7445,47.7975,47.6717,47.7114,57800.0
2012-03-08 10:10:00,72.05,72.05,71.87,71.93,45400.0,47.7048,47.7048,47.5856,47.6254,45400.0
2012-03-08 10:20:00,71.92,72.02,71.9,71.98,45300.0,47.6187,47.6849,47.6055,47.6585,45300.0
2012-03-08 10:30:00,71.96,72.15,71.93,72.07,62500.0,47.6452,47.771,47.6254,47.7181,62500.0
2012-03-08 10:40:00,72.05,72.1,71.84,72.06,67800.0,47.7048,47.7379,47.5658,47.7114,67800.0
2012-03-08 10:50:00,72.06,72.29,72.06,72.26,69500.0,47.7114,47.8637,47.7114,47.8439,69500.0
2012-03-08 11:00:00,72.26,72.42,72.2,72.35,51600.0,47.8439,47.9498,47.8041,47.9034,51600.0
2012-03-08 11:10:00,72.37,72.52,72.34,72.47,65100.0,47.9167,48.016,47.8968,47.9829,65100.0
2012-03-08 11:20:00,72.46,72.46,72.16,72.26,80000.0,47.9763,47.9763,47.7776,47.8439,80000.0
2012-03-08 11:30:00,72.26,72.32,72.12,72.13,57600.0,47.8439,47.8836,47.7512,47.7578,57600.0
2012-03-08 11:40:00,72.13,72.23,72.0,72.06,92900.0,47.7578,47.824,47.6717,47.7114,92900.0
2012-03-08 11:50:00,72.08,72.14,72.0,72.06,39000.0,47.7247,47.7644,47.6717,47.7114,39000.0
2012-03-08 12:00:00,72.08,72.2,72.06,72.14,38100.0,47.7247,47.8041,47.7114,47.7644,38100.0
2012-03-08 12:10:00,72.16,72.34,72.14,72.25,41900.0,47.7776,47.8968,47.7644,47.8372,41900.0
2012-03-08 12:20:00,72.25,72.32,72.2,72.32,48500.0,47.8372,47.8836,47.8041,47.8836,48500.0
2012-03-08 12:30:00,72.3,72.52,72.3,72.5,81400.0,47.8703,48.016,47.8703,48.0028,81400.0
2012-03-08 12:40:00,72.5,72.54,72.48,72.49,53100.0,48.0028,48.0292,47.9895,47.9961,53100.0
2012-03-08 12:50:00,72.48,72.5,72.44,72.46,43500.0,47.9895,48.0028,47.963,47.9763,43500.0
2012-03-08 13:00:00,72.46,72.48,72.45,72.47,50300.0,47.9763,47.9895,47.9697,47.9829,50300.0
2012-03-08 13:10:00,72.47,72.55,72.46,72.52,56400.0,47.9829,48.0359,47.9763,48.016,56400.0
2012-03-08 13:20:00,72.51,72.52,72.44,72.44,45300.0,48.0094,48.016,47.963,47.963,45300.0
2012-03-08 13:30:00,72.45,72.51,72.4,72.48,56400.0,47.9697,48.0094,47.9365,47.9895,56400.0
2012-03-08 13:40:00,72.48,72.5,72.43,72.45,51500.0,47.9895,48.0028,47.9564,47.9697,51500.0
2012-03-08 13:50:00,72.44,72.47,72.21,72.23,48300.0,47.963,47.9829,47.8107,47.824,48300.0
2012-03-08 14:00:00,72.23,72.32,72.21,72.31,46700.0,47.824,47.8836,47.8107,47.877,46700.0
2012-03-08 14:10:00,72.31,72.31,72.15,72.19,64500.0,47.877,47.877,47.771,47.7975,64500.0
2012-03-08 14:20:00,72.19,72.24,72.12,72.24,49200.0,47.7975,47.8306,47.7512,47.8306,49200.0
2012-03-08 14:30:00,72.25,72.26,72.15,72.26,80600.0,47.8372,47.8439,47.771,47.8439,80600.0
2012-03-08 14:40:00,72.26,72.34,72.26,72.34,83200.0,47.8439,47.8968,47.8439,47.8968,83200.0
2012-03-08 14:50:00,72.34,72.52,72.33,72.48,155300.0,47.8968,48.016,47.8902,47.9895,155300.0
2012-03-08 15:00:00,72.48,72.49,72.42,72.44,77600.0,47.9895,47.9961,47.9498,47.963,77600.0
2012-03-08 15:10:00,72.43,72.62,72.43,72.53,126000.0,47.9564,48.0822,47.9564,48.0226,126000.0
2012-03-08 15:20:00,72.53,72.54,72.36,72.38,84400.0,48.0226,48.0292,47.9101,47.9233,84400.0
2012-03-08 15:30:00,72.4,72.49,72.36,72.37,141800.0,47.9365,47.9961,47.9101,47.9167,141800.0
2012-03-08 15:40:00,72.36,72.45,72.16,72.18,200600.0,47.9101,47.9697,47.7776,47.7909,200600.0
2012-03-08 15:50:00,72.19,72.23,72.11,72.15,241400.0,47.7975,47.824,47.7445,47.771,241400.0
2012-03-09 09:30:00,72.62,72.62,72.0,72.19,75400.0,48.0822,48.0822,47.6717,47.7975,75400.0
2012-03-09 09:40:00,72.19,72.3,72.04,72.28,92600.0,47.7975,47.8703,47.6982,47.8571,92600.0
2012-03-09 09:50:00,72.26,72.31,71.95,71.99,124900.0,47.8439,47.877,47.6386,47.6651,124900.0
2012-03-09 10:00:00,71.96,72.02,71.9,71.99,158600.0,47.6452,47.6849,47.6055,47.6651,158600.0
2012-03-09 10:10:00,71.98,72.11,71.93,72.11,119600.0,47.6585,47.7445,47.6254,47.7445,119600.0
2012-03-09 10:20:00,72.11,72.13,72.0,72.11,112600.0,47.7445,47.7578,47.6717,47.7445,112600.0
2012-03-09 10:30:00,72.11,72.46,72.0,72.39,186600.0,47.7445,47.9763,47.6717,47.9299,186600.0
2012-03-09 10:40:00,72.38,72.41,72.19,72.2,79700.0,47.9233,47.9432,47.7975,47.8041,79700.0
2012-03-09 10:50:00,72.19,72.33,72.18,72.26,61200.0,47.7975,47.8902,47.7909,47.8439,61200.0
2012-03-09 11:00:00,72.27,72.37,72.24,72.36,87300.0,47.8505,47.9167,47.8306,47.9101,87300.0
2012-03-09 11:10:00,72.35,72.38,72.3,72.35,72300.0,47.9034,47.9233,47.8703,47.9034,72300.0
2012-03-09 11:20:00,72.34,72.44,72.32,72.36,76100.0,47.8968,47.963,47.8836,47.9101,76100.0
2012-03-09 11:30:00,72.35,72.36,72.0,72.02,121600.0,47.9034,47.9101,47.6717,47.6849,121600.0
2012-03-09 11:40:00,72.0,72.02,71.92,71.99,49800.0,47.6717,47.6849,47.6187,47.6651,49800.0
2012-03-09 11:50:00,71.99,72.34,71.98,72.34,53400.0,47.6651,47.8968,47.6585,47.8968,53400.0
2012-03-09 12:00:00,72.36,72.4,72.25,72.3,50900.0,47.9101,47.9365,47.8372,47.8703,50900.0
2012-03-09 12:10:00,72.3,72.3,72.22,72.25,37400.0,47.8703,47.8703,47.8174,47.8372,37400.0
2012-03-09 12:20:00,72.25,72.27,72.17,72.26,37400.0,47.8372,47.8505,47.7843,47.8439,37400.0
2012-03-09 12:30:00,72.27,72.42,72.23,72.37,45300.0,47.8505,47.9498,47.824,47.9167,45300.0
2012-03-09 12:40:00,72.38,72.43,72.36,72.4,33200.0,47.9233,47.9564,47.9101,47.9365,33200.0
2012-03-09 12:50:00,72.4,72.4,72.22,72.25,39300.0,47.9365,47.9365,47.8174,47.8372,39300.0
2012-03-09 13:00:00,72.24,72.35,72.23,72.35,65800.0,47.8306,47.9034,47.824,47.9034,65800.0
2012-03-09 13:10:00,72.34,72.39,72.25,72.29,80000.0,47.8968,47.9299,47.8372,47.8637,80000.0
2012-03-09 13:20:00,72.3,72.33,72.2,72.2,46000.0,47.8703,47.8902,47.8041,47.8041,46000.0
2012-03-09 13:30:00,72.2,72.33,72.2,72.29,24400.0,47.8041,47.8902,47.8041,47.8637,24400.0
2012-03-09 13:40:00,72.28,72.3,72.25,72.26,35400.0,47.8571,47.8703,47.8372,47.8439,35400.0
2012-03-09 13:50:00,72.26,72.31,72.22,72.24,44800.0,47.8439,47.877,47.8174,47.8306,44800.0
2012-03-09 14:00:00,72.26,72.32,72.24,72.25,36100.0,47.8439,47.8836,47.8306,47.8372,36100.0
2012-03-09 14:10:00,72.25,72.26,72.21,72.22,45400.0,47.8372,47.8439,47.8107,47.8174,45400.0
2012-03-09 14:20:00,72.21,72.21,72.16,72.16,44200.0,47.8107,47.8107,47.7776,47.7776,44200.0
2012-03-09 14:30:00,72.16,72.21,72.15,72.16,65400.0,47.7776,47.8107,47.771,47.7776,65400.0
2012-03-09 14:40:00,72.16,72.21,71.96,71.98,100200.0,47.7776,47.8107,47.6452,47.6585,100200.0
2012-03-09 14:50:00,71.98,72.01,71.78,71.85,158000.0,47.6585,47.6783,47.526,47.5724,158000.0
2012-03-09 15:00:00,71.85,71.91,71.74,71.76,89700.0,47.5724,47.6121,47.4996,47.5128,89700.0
2012-03-09 15:10:00,71.76,71.82,71.7,71.82,73000.0,47.5128,47.5525,47.4731,47.5525,73000.0
2012-03-09 15:20:00,71.83,71.96,71.81,71.84,73000.0,47.5591,47.6452,47.5459,47.5658,73000.0
2012-03-09 15:30:00,71.84,71.88,71.77,71.85,104100.0,47.5658,47.5923,47.5194,47.5724,104100.0
2012-03-09 15:40:00,71.86,71.86,71.71,71.75,131100.0,47.579,47.579,47.4797,47.5062,131100.0
2012-03-09 15:50:00,71.76,71.84,71.63,71.82,343600.0,47.5128,47.5658,47.4267,47.5525,343600.0
2012-03-12 09:30:00,71.72,71.76,71.5,71.75,67500.0,47.4863,47.5128,47.3407,47.5062,67500.0
2012-03-12 09:40:00,71.75,71.9,71.47,71.56,36400.0,47.5062,47.6055,47.3208,47.3804,36400.0
2012-03-12 09:50:00,71.55,71.58,71.35,71.47,68200.0,47.3738,47.3936,47.2413,47.3208,68200.0
2012-03-12 10:00:00,71.46,71.54,71.21,71.31,153600.0,47.3142,47.3671,47.1486,47.2149,153600.0
2012-03-12 10:10:00,71.32,71.37,70.97,71.2,104900.0,47.2215,47.2546,46.9897,47.142,104900.0
2012-03-12 10:20:00,71.22,71.25,71.1,71.18,64700.0,47.1553,47.1751,47.0758,47.1288,64700.0
2012-03-12 10:30:00,71.17,71.17,70.98,71.03,49200.0,47.1222,47.1222,46.9964,47.0295,49200.0
2012-03-12 10:40:00,71.04,71.05,70.87,70.92,85100.0,47.0361,47.0427,46.9235,46.9566,85100.0
2012-03-12 10:50:00,70.91,71.17,70.9,71.05,68100.0,46.95,47.1222,46.9434,47.0427,68100.0
2012-03-12 11:00:00,71.06,71.14,70.95,70.96,57800.0,47.0493,47.1023,46.9765,46.9831,57800.0
2012-03-12 11:10:00,70.97,71.16,70.97,71.16,45800.0,46.9897,47.1155,46.9897,47.1155,45800.0
2012-03-12 11:20:00,71.16,71.22,71.02,71.07,50700.0,47.1155,47.1553,47.0228,47.0559,50700.0
2012-03-12 11:30:00,71.09,71.25,71.08,71.2,44300.0,47.0692,47.1751,47.0626,47.142,44300.0
2012-03-12 11:40:00,71.18,71.18,71.04,71.13,27100.0,47.1288,47.1288,47.0361,47.0957,27100.0
2012-03-12 11:50:00,71.12,71.21,71.07,71.11,22600.0,47.089,47.1486,47.0559,47.0824,22600.0
2012-03-12 12:00:00,71.12,71.22,71.06,71.19,36200.0,47.089,47.1553,47.0493,47.1354,36200.0
2012-03-12 12:10:00,71.2,71.27,71.09,71.22,48100.0,47.142,47.1884,47.0692,47.1553,48100.0
2012-03-12 12:20:00,71.2,71.23,71.12,71.14,36800.0,47.142,47.1619,47.089,47.1023,36800.0
2012-03-12 12:30:00,71.15,71.2,71.12,71.2,31800.0,47.1089,47.142,47.089,47.142,31800.0
2012-03-12 12:40:00,71.21,71.23,71.15,71.21,34300.0,47.1486,47.1619,47.1089,47.1486,34300.0
2012-03-12 12:50:00,71.21,71.22,71.06,71.07,37700.0,47.1486,47.1553,47.0493,47.0559,37700.0
2012-03-12 13:00:00,71.09,71.09,70.93,70.99,108800.0,47.0692,47.0692,46.9632,47.003,108800.0
2012-03-12 13:10:00,71.0,71.02,70.93,70.98,41700.0,47.0096,47.0228,46.9632,46.9964,41700.0
2012-03-12 13:20:00,70.95,71.03,70.92,71.0,40800.0,46.9765,47.0295,46.9566,47.0096,40800.0
2012-03-12 13:30:00,71.01,71.08,70.95,71.03,66600.0,47.0162,47.0626,46.9765,47.0295,66600.0
2012-03-12 13:40:00,71.03,71.09,70.92,70.93,101700.0,47.0295,47.0692,46.9566,46.9632,101700.0
2012-03-12 13:50:00,70.95,70.98,70.8,70.81,63100.0,46.9765,46.9964,46.8772,46.8838,63100.0
2012-03-12 14:00:00,70.8,70.84,70.68,70.75,101100.0,46.8772,46.9037,46.7977,46.8441,101100.0
2012-03-12 14:10:00,70.74,70.83,70.7,70.74,73400.0,46.8374,46.897,46.811,46.8374,73400.0
2012-03-12 14:20:00,70.74,70.89,70.6,70.88,82400.0,46.8374,46.9368,46.7448,46.9301,82400.0
2012-03-12 14:30:00,70.88,70.91,70.81,70.9,47900.0,46.9301,46.95,46.8838,46.9434,47900.0
2012-03-12 14:40:00,70.9,70.9,70.77,70.87,42000.0,46.9434,46.9434,46.8573,46.9235,42000.0
2012-03-12 14:50:00,70.89,71.0,70.86,70.92,42600.0,46.9368,47.0096,46.9169,46.9566,42600.0
2012-03-12 15:00:00,70.93,71.12,70.9,71.08,111800.0,46.9632,47.089,46.9434,47.0626,111800.0
2012-03-12 15:10:00,71.08,71.15,71.07,71.14,59000.0,47.0626,47.1089,47.0559,47.1023,59000.0
2012-03-12 15:20:00,71.13,71.15,71.04,71.11,88500.0,47.0957,47.1089,47.0361,47.0824,88500.0
2012-03-12 15:30:00,71.12,71.17,71.09,71.14,65300.0,47.089,47.1222,47.0692,47.1023,65300.0
2012-03-12 15:40:00,71.12,71.19,71.08,71.13,130400.0,47.089,47.1354,47.0626,47.0957,130400.0
2012-03-12 15:50:00,71.14,71.19,71.07,71.11,220600.0,47.1023,47.1354,47.0559,47.0824,220600.0
2012-03-13 09:30:00,71.27,71.29,70.92,70.97,122300.0,47.3193,47.3325,47.0869,47.1201,122300.0
2012-03-13 09:40:00,70.97,70.98,70.3,70.34,78300.0,47.1201,47.1267,46.6752,46.7018,78300.0
2012-03-13 09:50:00,70.33,70.49,70.31,70.37,104500.0,46.6952,46.8014,46.6819,46.7217,104500.0
2012-03-13 10:00:00,70.38,70.73,70.33,70.7,95800.0,46.7284,46.9607,46.6952,46.9408,95800.0
2012-03-13 10:10:00,70.71,70.81,70.64,70.72,72700.0,46.9475,47.0138,46.901,46.9541,72700.0
2012-03-13 10:20:00,70.69,70.95,70.69,70.89,76200.0,46.9342,47.1068,46.9342,47.067,76200.0
2012-03-13 10:30:00,70.92,71.11,70.9,71.0,100800.0,47.0869,47.213,47.0736,47.14,100800.0
2012-03-13 10:40:00,70.98,71.14,70.91,70.91,57100.0,47.1267,47.233,47.0802,47.0802,57100.0
2012-03-13 10:50:00,70.92,70.97,70.83,70.85,58900.0,47.0869,47.1201,47.0271,47.0404,58900.0
2012-03-13 11:00:00,70.88,71.02,70.86,70.98,86300.0,47.0603,47.1533,47.047,47.1267,86300.0
2012-03-13 11:10:00,71.0,71.17,70.97,71.07,45300.0,47.14,47.2529,47.1201,47.1865,45300.0
2012-03-13 11:20:00,71.07,71.34,71.06,71.34,75700.0,47.1865,47.3657,47.1798,47.3657,75700.0
2012-03-13 11:30:00,71.35,71.59,71.35,71.56,45000.0,47.3724,47.5317,47.3724,47.5118,45000.0
2012-03-13 11:40:00,71.56,71.7,71.44,71.46,71700.0,47.5118,47.6048,47.4321,47.4454,71700.0
2012-03-13 11:50:00,71.5,71.58,71.43,71.53,51800.0,47.472,47.5251,47.4255,47.4919,51800.0
2012-03-13 12:00:00,71.53,71.54,71.39,71.39,44100.0,47.4919,47.4985,47.3989,47.3989,44100.0
2012-03-13 12:10:00,71.4,71.43,71.31,71.41,66200.0,47.4056,47.4255,47.3458,47.4122,66200.0
2012-03-13 12:20:00,71.4,71.5,71.4,71.45,58200.0,47.4056,47.472,47.4056,47.4388,58200.0
2012-03-13 12:30:00,71.45,71.5,71.4,71.49,56600.0,47.4388,47.472,47.4056,47.4653,56600.0
2012-03-13 12:40:00,71.47,71.49,71.38,71.45,57300.0,47.4521,47.4653,47.3923,47.4388,57300.0
2012-03-13 12:50:00,71.45,71.46,71.38,71.45,42800.0,47.4388,47.4454,47.3923,47.4388,42800.0
2012-03-13 13:00:00,71.46,71.53,71.4,71.47,43400.0,47.4454,47.4919,47.4056,47.4521,43400.0
2012-03-13 13:10:00,71.49,71.58,71.44,71.56,49300.0,47.4653,47.5251,47.4321,47.5118,49300.0
2012-03-13 13:20:00,71.56,71.57,71.5,71.5,22400.0,47.5118,47.5184,47.472,47.472,22400.0
2012-03-13 13:30:00,71.5,71.51,71.43,71.46,19100.0,47.472,47.4786,47.4255,47.4454,19100.0
2012-03-13 13:40:00,71.46,71.5,71.42,71.5,27200.0,47.4454,47.472,47.4189,47.472,27200.0
2012-03-13 13:50:00,71.5,71.57,71.47,71.54,30900.0,47.472,47.5184,47.4521,47.4985,30900.0
2012-03-13 14:00:00,71.54,71.56,71.51,71.55,26700.0,47.4985,47.5118,47.4786,47.5052,26700.0
2012-03-13 14:10:00,71.54,71.6,71.4,71.59,51200.0,47.4985,47.5384,47.4056,47.5317,51200.0
2012-03-13 14:20:00,71.59,71.7,71.43,71.45,68600.0,47.5317,47.6048,47.4255,47.4388,68600.0
2012-03-13 14:30:00,71.44,71.56,71.37,71.52,65200.0,47.4321,47.5118,47.3857,47.4852,65200.0
2012-03-13 14:40:00,71.51,71.57,71.28,71.29,48900.0,47.4786,47.5184,47.3259,47.3325,48900.0
2012-03-13 14:50:00,71.28,71.31,71.15,71.3,46000.0,47.3259,47.3458,47.2396,47.3392,46000.0
2012-03-13 15:00:00,71.3,71.68,71.3,71.63,82400.0,47.3392,47.5915,47.3392,47.5583,82400.0
2012-03-13 15:10:00,71.64,71.89,71.58,71.84,105600.0,47.5649,47.7309,47.5251,47.6977,105600.0
2012-03-13 15:20:00,71.83,72.07,71.76,71.78,115600.0,47.6911,47.8504,47.6446,47.6579,115600.0
2012-03-13 15:30:00,71.8,71.86,71.71,71.81,87200.0,47.6712,47.711,47.6114,47.6778,87200.0
2012-03-13 15:40:00,71.82,72.04,71.8,71.91,152400.0,47.6844,47.8305,47.6712,47.7442,152400.0
2012-03-13 15:50:00,71.9,72.14,71.86,72.1,370200.0,47.7375,47.8969,47.711,47.8703,370200.0
2012-03-14 09:30:00,72.16,72.7,72.11,72.64,104500.0,47.9102,48.2687,47.877,48.2289,104500.0
2012-03-14 09:40:00,72.61,72.91,72.56,72.65,89300.0,48.2089,48.4081,48.1758,48.2355,89300.0
2012-03-14 09:50:00,72.65,72.67,72.56,72.63,80400.0,48.2355,48.2488,48.1758,48.2222,80400.0
2012-03-14 10:00:00,72.66,72.7,72.55,72.68,65600.0,48.2421,48.2687,48.1691,48.2554,65600.0
2012-03-14 10:10:00,72.68,72.73,72.54,72.69,102500.0,48.2554,48.2886,48.1625,48.2621,102500.0
2012-03-14 10:20:00,72.7,72.86,72.65,72.66,132300.0,48.2687,48.3749,48.2355,48.2421,132300.0
2012-03-14 10:30:00,72.68,72.7,72.53,72.6,44300.0,48.2554,48.2687,48.1558,48.2023,44300.0
2012-03-14 10:40:00,72.6,72.82,72.55,72.72,67400.0,48.2023,48.3484,48.1691,48.282,67400.0
2012-03-14 10:50:00,72.72,72.73,72.37,72.37,61600.0,48.282,48.2886,48.0496,48.0496,61600.0
2012-03-14 11:00:00,72.36,72.44,72.21,72.22,51400.0,48.043,48.0961,47.9434,47.95,51400.0
2012-03-14 11:10:00,72.22,72.25,72.05,72.08,46000.0,47.95,47.9699,47.8371,47.8571,46000.0
2012-03-14 11:20:00,72.1,72.14,71.96,71.98,37600.0,47.8703,47.8969,47.7774,47.7907,37600.0
2012-03-14 11:30:00,71.95,71.99,71.81,71.95,64800.0,47.7707,47.7973,47.6778,47.7707,64800.0
2012-03-14 11:40:00,71.96,72.04,71.88,71.92,34100.0,47.7774,47.8305,47.7243,47.7508,34100.0
2012-03-14 11:50:00,71.92,71.94,71.8,71.81,38900.0,47.7508,47.7641,47.6712,47.6778,38900.0
2012-03-14 12:00:00,71.81,71.91,71.81,71.89,41600.0,47.6778,47.7442,47.6778,47.7309,41600.0
2012-03-14 12:10:00,71.89,71.94,71.86,71.86,31100.0,47.7309,47.7641,47.711,47.711,31100.0
2012-03-14 12:20:00,71.88,71.97,71.87,71.95,27400.0,47.7243,47.784,47.7176,47.7707,27400.0
2012-03-14 12:30:00,71.95,72.15,71.91,72.12,56400.0,47.7707,47.9035,47.7442,47.8836,56400.0
2012-03-14 12:40:00,72.11,72.17,72.03,72.17,24800.0,47.877,47.9168,47.8239,47.9168,24800.0
2012-03-14 12:50:00,72.17,72.2,72.09,72.1,36600.0,47.9168,47.9367,47.8637,47.8703,36600.0
2012-03-14 13:00:00,72.13,72.15,72.01,72.13,20900.0,47.8903,47.9035,47.8106,47.8903,20900.0
2012-03-14 13:10:00,72.15,72.21,72.09,72.15,27900.0,47.9035,47.9434,47.8637,47.9035,27900.0
2012-03-14 13:20:00,72.15,72.15,72.05,72.05,48900.0,47.9035,47.9035,47.8371,47.8371,48900.0
2012-03-14 13:30:00,72.05,72.06,71.91,71.92,31800.0,47.8371,47.8438,47.7442,47.7508,31800.0
2012-03-14 13:40:00,71.9,71.92,71.65,71.73,109100.0,47.7375,47.7508,47.5716,47.6247,109100.0
2012-03-14 13:50:00,71.74,71.85,71.65,71.65,104900.0,47.6313,47.7044,47.5716,47.5716,104900.0
2012-03-14 14:00:00,71.63,71.7,71.5,71.64,81200.0,47.5583,47.6048,47.472,47.5649,81200.0
2012-03-14 14:10:00,71.62,71.62,71.4,71.58,39500.0,47.5516,47.5516,47.4056,47.5251,39500.0
2012-03-14 14:20:00,71.57,71.57,71.41,71.42,54900.0,47.5184,47.5184,47.4122,47.4189,54900.0
2012-03-14 14:30:00,71.41,71.42,71.22,71.3,186300.0,47.4122,47.4189,47.2861,47.3392,186300.0
2012-03-14 14:40:00,71.29,71.4,71.28,71.33,58500.0,47.3325,47.4056,47.3259,47.3591,58500.0
2012-03-14 14:50:00,71.32,71.39,71.3,71.3,31800.0,47.3525,47.3989,47.3392,47.3392,31800.0
2012-03-14 15:00:00,71.3,71.32,71.14,71.14,76000.0,47.3392,47.3525,47.233,47.233,76000.0
2012-03-14 15:10:00,71.15,71.2,71.11,71.13,114800.0,47.2396,47.2728,47.213,47.2263,114800.0
2012-03-14 15:20:00,71.14,71.28,71.12,71.28,53000.0,47.233,47.3259,47.2197,47.3259,53000.0
2012-03-14 15:30:00,71.28,71.37,71.22,71.24,102600.0,47.3259,47.3857,47.2861,47.2993,102600.0
2012-03-14 15:40:00,71.23,71.25,71.0,71.18,172000.0,47.2927,47.306,47.14,47.2595,172000.0
2012-03-14 15:50:00,71.17,71.36,71.17,71.35,250000.0,47.2529,47.379,47.2529,47.3724,250000.0
2012-03-15 09:30:00,71.32,71.67,71.13,71.63,106600.0,47.3525,47.5848,47.2263,47.5583,106600.0
2012-03-15 09:40:00,71.61,71.64,71.21,71.27,108900.0,47.545,47.5649,47.2794,47.3193,108900.0
2012-03-15 09:50:00,71.28,71.61,71.28,71.61,64800.0,47.3259,47.545,47.3259,47.545,64800.0
2012-03-15 10:00:00,71.59,71.78,71.5,71.68,109100.0,47.5317,47.6579,47.472,47.5915,109100.0
2012-03-15 10:10:00,71.66,71.97,71.59,71.95,91600.0,47.5782,47.784,47.5317,47.7707,91600.0
2012-03-15 10:20:00,71.96,72.48,71.94,72.45,138900.0,47.7774,48.1226,47.7641,48.1027,138900.0
2012-03-15 10:30:00,72.45,73.07,72.44,72.92,253900.0,48.1027,48.5144,48.0961,48.4148,253900.0
2012-03-15 10:40:00,72.9,73.33,72.9,73.18,185200.0,48.4015,48.687,48.4015,48.5874,185200.0
2012-03-15 10:50:00,73.18,73.26,72.71,72.81,93800.0,48.5874,48.6405,48.2753,48.3417,93800.0
2012-03-15 11:00:00,72.81,73.01,72.75,72.99,84700.0,48.3417,48.4745,48.3019,48.4612,84700.0
2012-03-15 11:10:00,72.98,72.98,72.8,72.98,63800.0,48.4546,48.4546,48.3351,48.4546,63800.0
2012-03-15 11:20:00,72.98,73.17,72.56,72.56,174600.0,48.4546,48.5808,48.1758,48.1758,174600.0
2012-03-15 11:30:00,72.55,72.66,72.14,72.15,114400.0,48.1691,48.2421,47.8969,47.9035,114400.0
2012-03-15 11:40:00,72.17,72.35,72.07,72.27,112700.0,47.9168,48.0363,47.8504,47.9832,112700.0
2012-03-15 11:50:00,72.29,72.39,72.23,72.27,72200.0,47.9965,48.0629,47.9566,47.9832,72200.0
2012-03-15 12:00:00,72.26,72.65,72.23,72.63,158100.0,47.9766,48.2355,47.9566,48.2222,158100.0
2012-03-15 12:10:00,72.62,72.78,72.58,72.68,100000.0,48.2156,48.3218,48.189,48.2554,100000.0
2012-03-15 12:20:00,72.66,72.7,72.61,72.66,72300.0,48.2421,48.2687,48.2089,48.2421,72300.0
2012-03-15 12:30:00,72.66,72.66,72.48,72.52,69400.0,48.2421,48.2421,48.1226,48.1492,69400.0
2012-03-15 12:40:00,72.51,72.68,72.51,72.61,76000.0,48.1426,48.2554,48.1426,48.2089,76000.0
2012-03-15 12:50:00,72.58,72.59,72.49,72.54,59600.0,48.189,48.1957,48.1293,48.1625,59600.0
2012-03-15 13:00:00,72.54,72.57,72.47,72.54,60900.0,48.1625,48.1824,48.116,48.1625,60900.0
2012-03-15 13:10:00,72.56,72.7,72.56,72.69,74200.0,48.1758,48.2687,48.1758,48.2621,74200.0
2012-03-15 13:20:00,72.7,72.85,72.7,72.8,129800.0,48.2687,48.3683,48.2687,48.3351,129800.0
2012-03-15 13:30:00,72.79,72.84,72.71,72.72,115300.0,48.3285,48.3617,48.2753,48.282,115300.0
2012-03-15 13:40:00,72.7,72.71,72.54,72.61,74400.0,48.2687,48.2753,48.1625,48.2089,74400.0
2012-03-15 13:50:00,72.61,72.61,72.4,72.42,64400.0,48.2089,48.2089,48.0695,48.0828,64400.0
2012-03-15 14:00:00,72.42,72.66,72.42,72.66,111500.0,48.0828,48.2421,48.0828,48.2421,111500.0
2012-03-15 14:10:00,72.66,72.7,72.6,72.62,83300.0,48.2421,48.2687,48.2023,48.2156,83300.0
2012-03-15 14:20:00,72.63,72.67,72.59,72.67,94400.0,48.2222,48.2488,48.1957,48.2488,94400.0
2012-03-15 14:30:00,72.67,72.72,72.61,72.64,116400.0,48.2488,48.282,48.2089,48.2289,116400.0
2012-03-15 14:40:00,72.64,72.71,72.61,72.66,85700.0,48.2289,48.2753,48.2089,48.2421,85700.0
2012-03-15 14:50:00,72.66,72.71,72.58,72.6,89300.0,48.2421,48.2753,48.189,48.2023,89300.0
2012-03-15 15:00:00,72.6,72.66,72.5,72.53,118800.0,48.2023,48.2421,48.1359,48.1558,118800.0
2012-03-15 15:10:00,72.53,72.56,72.38,72.42,124300.0,48.1558,48.1758,48.0562,48.0828,124300.0
2012-03-15 15:20:00,72.43,72.52,72.42,72.48,162800.0,48.0894,48.1492,48.0828,48.1226,162800.0
2012-03-15 15:30:00,72.49,72.56,72.44,72.44,253700.0,48.1293,48.1758,48.0961,48.0961,253700.0
2012-03-15 15:40:00,72.45,72.52,72.45,72.47,199200.0,48.1027,48.1492,48.1027,48.116,199200.0
2012-03-15 15:50:00,72.47,72.63,72.41,72.54,384000.0,48.116,48.2222,48.0762,48.1625,384000.0
2012-03-16 09:30:00,72.58,73.69,72.58,73.65,619900.0,48.189,48.926,48.189,48.8994,619900.0
2012-03-16 09:40:00,73.63,73.9,73.31,73.88,150900.0,48.8862,49.0654,48.6737,49.0522,150900.0
2012-03-16 09:50:00,73.88,74.0,73.53,73.58,119500.0,49.0522,49.1318,48.8198,48.853,119500.0
2012-03-16 10:00:00,73.59,73.71,73.4,73.69,163400.0,48.8596,48.9393,48.7335,48.926,163400.0
2012-03-16 10:10:00,73.7,73.93,73.56,73.87,101000.0,48.9326,49.0854,48.8397,49.0455,101000.0
2012-03-16 10:20:00,73.89,73.92,73.45,73.63,127500.0,49.0588,49.0787,48.7667,48.8862,127500.0
2012-03-16 10:30:00,73.64,73.97,73.62,73.85,108800.0,48.8928,49.1119,48.8795,49.0322,108800.0
2012-03-16 10:40:00,73.86,73.91,73.44,73.45,104100.0,49.0389,49.0721,48.76,48.7667,104100.0
2012-03-16 10:50:00,73.46,73.5,73.32,73.45,57100.0,48.7733,48.7999,48.6803,48.7667,57100.0
2012-03-16 11:00:00,73.44,73.57,73.44,73.55,81000.0,48.76,48.8463,48.76,48.8331,81000.0
2012-03-16 11:10:00,73.56,73.57,73.46,73.47,46700.0,48.8397,48.8463,48.7733,48.7799,46700.0
2012-03-16 11:20:00,73.48,73.5,73.22,73.34,56300.0,48.7866,48.7999,48.614,48.6936,56300.0
2012-03-16 11:30:00,73.36,73.47,73.28,73.3,42900.0,48.7069,48.7799,48.6538,48.6671,42900.0
2012-03-16 11:40:00,73.28,73.31,73.14,73.26,25800.0,48.6538,48.6737,48.5608,48.6405,25800.0
2012-03-16 11:50:00,73.27,73.56,73.21,73.52,53700.0,48.6472,48.8397,48.6073,48.8131,53700.0
2012-03-16 12:00:00,73.53,73.57,73.42,73.48,28300.0,48.8198,48.8463,48.7467,48.7866,28300.0
2012-03-16 12:10:00,73.48,73.85,73.48,73.77,74100.0,48.7866,49.0322,48.7866,48.9791,74100.0
2012-03-16 12:20:00,73.76,73.88,73.69,73.87,42200.0,48.9725,49.0522,48.926,49.0455,42200.0
2012-03-16 12:30:00,73.87,73.88,73.75,73.8,45900.0,49.0455,49.0522,48.9658,48.999,45900.0
2012-03-16 12:40:00,73.8,73.86,73.74,73.77,53800.0,48.999,49.0389,48.9592,48.9791,53800.0
2012-03-16 12:50:00,73.77,73.8,73.7,73.8,30800.0,48.9791,48.999,48.9326,48.999,30800.0
2012-03-16 13:00:00,73.8,73.9,73.78,73.89,42800.0,48.999,49.0654,48.9858,49.0588,42800.0
2012-03-16 13:10:00,73.89,73.9,73.81,73.85,31200.0,49.0588,49.0654,49.0057,49.0322,31200.0
2012-03-16 13:20:00,73.85,73.99,73.83,73.9,59200.0,49.0322,49.1252,49.019,49.0654,59200.0
2012-03-16 13:30:00,73.91,73.96,73.88,73.94,29600.0,49.0721,49.1053,49.0522,49.092,29600.0
2012-03-16 13:40:00,73.95,73.98,73.83,73.93,72400.0,49.0986,49.1186,49.019,49.0854,72400.0
2012-03-16 13:50:00,73.94,73.98,73.9,73.98,33400.0,49.092,49.1186,49.0654,49.1186,33400.0
2012-03-16 14:00:00,73.97,73.97,73.76,73.8,69300.0,49.1119,49.1119,48.9725,48.999,69300.0
2012-03-16 14:10:00,73.8,73.84,73.62,73.63,79500.0,48.999,49.0256,48.8795,48.8862,79500.0
2012-03-16 14:20:00,73.62,73.74,73.62,73.73,119000.0,48.8795,48.9592,48.8795,48.9526,119000.0
2012-03-16 14:30:00,73.73,73.73,73.61,73.63,118500.0,48.9526,48.9526,48.8729,48.8862,118500.0
2012-03-16 14:40:00,73.63,73.71,73.59,73.6,66500.0,48.8862,48.9393,48.8596,48.8663,66500.0
2012-03-16 14:50:00,73.61,73.77,73.6,73.77,72300.0,48.8729,48.9791,48.8663,48.9791,72300.0
2012-03-16 15:00:00,73.77,73.83,73.72,73.78,108100.0,48.9791,49.019,48.9459,48.9858,108100.0
2012-03-16 15:10:00,73.78,73.81,73.57,73.61,123400.0,48.9858,49.0057,48.8463,48.8729,123400.0
2012-03-16 15:20:00,73.63,73.75,73.61,73.75,147800.0,48.8862,48.9658,48.8729,48.9658,147800.0
2012-03-16 15:30:00,73.72,73.82,73.58,73.81,198200.0,48.9459,49.0123,48.853,49.0057,198200.0
2012-03-16 15:40:00,73.81,74.0,73.77,73.94,221400.0,49.0057,49.1318,48.9791,49.092,221400.0
2012-03-16 15:50:00,73.95,73.95,73.7,73.77,286500.0,49.0986,49.0986,48.9326,48.9791,286500.0
2012-03-19 09:30:00,74.6,75.13,74.0,75.0,336400.0,49.5302,49.8821,49.1318,49.7958,336400.0
2012-03-19 09:40:00,75.0,75.1,74.71,74.83,107700.0,49.7958,49.8622,49.6032,49.6829,107700.0
2012-03-19 09:50:00,74.83,74.83,74.5,74.53,83700.0,49.6829,49.6829,49.4638,49.4837,83700.0
2012-03-19 10:00:00,74.52,74.66,74.15,74.19,155800.0,49.4771,49.57,49.2314,49.258,155800.0
2012-03-19 10:10:00,74.19,74.58,74.1,74.53,149700.0,49.258,49.5169,49.1982,49.4837,149700.0
2012-03-19 10:20:00,74.53,74.98,74.5,74.92,277400.0,49.4837,49.7825,49.4638,49.7427,277400.0
2012-03-19 10:30:00,74.9,74.96,74.55,74.6,177700.0,49.7294,49.7692,49.497,49.5302,177700.0
2012-03-19 10:40:00,74.58,74.99,74.55,74.99,150300.0,49.5169,49.7891,49.497,49.7891,150300.0
2012-03-19 10:50:00,74.98,75.5,74.97,75.5,180000.0,49.7825,50.1277,49.7759,50.1277,180000.0
2012-03-19 11:00:00,75.5,75.5,75.23,75.49,112700.0,50.1277,50.1277,49.9485,50.1211,112700.0
2012-03-19 11:10:00,75.48,75.65,75.25,75.31,155300.0,50.1145,50.2273,49.9618,50.0016,155300.0
2012-03-19 11:20:00,75.31,75.55,75.24,75.45,94300.0,50.0016,50.1609,49.9551,50.0945,94300.0
2012-03-19 11:30:00,75.45,75.46,75.18,75.29,107200.0,50.0945,50.1012,49.9153,49.9883,107200.0
2012-03-19 11:40:00,75.28,75.4,75.23,75.32,86200.0,49.9817,50.0614,49.9485,50.0082,86200.0
2012-03-19 11:50:00,75.33,75.44,75.23,75.32,88100.0,50.0149,50.0879,49.9485,50.0082,88100.0
2012-03-19 12:00:00,75.31,75.43,75.29,75.3,52800.0,50.0016,50.0813,49.9883,49.995,52800.0
2012-03-19 12:10:00,75.3,75.31,75.21,75.24,58200.0,49.995,50.0016,49.9352,49.9551,58200.0
2012-03-19 12:20:00,75.24,75.34,75.19,75.33,62100.0,49.9551,50.0215,49.9219,50.0149,62100.0
2012-03-19 12:30:00,75.34,75.41,75.29,75.35,49400.0,50.0215,50.068,49.9883,50.0282,49400.0
2012-03-19 12:40:00,75.35,75.45,75.3,75.34,39000.0,50.0282,50.0945,49.995,50.0215,39000.0
2012-03-19 12:50:00,75.33,75.41,75.28,75.4,31400.0,50.0149,50.068,49.9817,50.0614,31400.0
2012-03-19 13:00:00,75.4,75.46,75.32,75.42,65700.0,50.0614,50.1012,50.0082,50.0746,65700.0
2012-03-19 13:10:00,75.41,75.96,75.41,75.95,175300.0,50.068,50.4332,50.068,50.4265,175300.0
2012-03-19 13:20:00,75.96,76.2,75.93,76.11,173700.0,50.4332,50.5925,50.4132,50.5328,173700.0
2012-03-19 13:30:00,76.1,76.34,76.0,76.0,121400.0,50.5261,50.6855,50.4597,50.4597,121400.0
2012-03-19 13:40:00,76.0,76.03,75.84,75.95,115100.0,50.4597,50.4796,50.3535,50.4265,115100.0
2012-03-19 13:50:00,75.95,75.97,75.76,75.81,53800.0,50.4265,50.4398,50.3004,50.3336,53800.0
2012-03-19 14:00:00,75.8,75.81,75.63,75.65,72200.0,50.3269,50.3336,50.2141,50.2273,72200.0
2012-03-19 14:10:00,75.66,75.68,75.58,75.6,63100.0,50.234,50.2473,50.1809,50.1941,63100.0
2012-03-19 14:20:00,75.6,75.69,75.55,75.65,65600.0,50.1941,50.2539,50.1609,50.2273,65600.0
2012-03-19 14:30:00,75.66,75.77,75.61,75.67,75500.0,50.234,50.307,50.2008,50.2406,75500.0
2012-03-19 14:40:00,75.68,75.95,75.67,75.95,96300.0,50.2473,50.4265,50.2406,50.4265,96300.0
2012-03-19 14:50:00,75.95,76.03,75.8,75.89,73600.0,50.4265,50.4796,50.3269,50.3867,73600.0
2012-03-19 15:00:00,75.89,75.93,75.77,75.8,91000.0,50.3867,50.4132,50.307,50.3269,91000.0
2012-03-19 15:10:00,75.79,75.82,75.66,75.77,98500.0,50.3203,50.3402,50.234,50.307,98500.0
2012-03-19 15:20:00,75.78,75.82,75.71,75.74,103400.0,50.3136,50.3402,50.2672,50.2871,103400.0
2012-03-19 15:30:00,75.75,76.02,75.73,75.86,159100.0,50.2937,50.473,50.2805,50.3668,159100.0
2012-03-19 15:40:00,75.88,75.88,75.65,75.75,172700.0,50.38,50.38,50.2273,50.2937,172700.0
2012-03-19 15:50:00,75.75,75.85,75.74,75.8,365700.0,50.2937,50.3601,50.2871,50.3269,365700.0
2012-03-20 09:30:00,75.03,75.09,74.57,74.65,169200.0,49.8157,49.8555,49.5103,49.5634,169200.0
2012-03-20 09:40:00,74.69,74.95,74.56,74.91,115300.0,49.59,49.7626,49.5036,49.736,115300.0
2012-03-20 09:50:00,74.92,74.94,74.8,74.84,95200.0,49.7427,49.7559,49.663,49.6895,95200.0
2012-03-20 10:00:00,74.84,74.94,74.67,74.94,113700.0,49.6895,49.7559,49.5767,49.7559,113700.0
2012-03-20 10:10:00,74.93,75.02,74.75,74.78,124500.0,49.7493,49.8091,49.6298,49.6497,124500.0
2012-03-20 10:20:00,74.8,74.83,74.57,74.61,124900.0,49.663,49.6829,49.5103,49.5368,124900.0
2012-03-20 10:30:00,74.6,74.8,74.56,74.79,103700.0,49.5302,49.663,49.5036,49.6563,103700.0
2012-03-20 10:40:00,74.8,74.9,74.72,74.89,84600.0,49.663,49.7294,49.6099,49.7227,84600.0
2012-03-20 10:50:00,74.88,74.99,74.83,74.85,113300.0,49.7161,49.7891,49.6829,49.6962,113300.0
2012-03-20 11:00:00,74.84,75.12,74.8,75.12,84700.0,49.6895,49.8754,49.663,49.8754,84700.0
2012-03-20 11:10:00,75.09,75.11,74.85,74.85,74300.0,49.8555,49.8688,49.6962,49.6962,74300.0
2012-03-20 11:20:00,74.85,74.93,74.8,74.82,62500.0,49.6962,49.7493,49.663,49.6763,62500.0
2012-03-20 11:30:00,74.83,74.84,74.66,74.68,67800.0,49.6829,49.6895,49.57,49.5833,67800.0
2012-03-20 11:40:00,74.66,74.72,74.57,74.6,45800.0,49.57,49.6099,49.5103,49.5302,45800.0
2012-03-20 11:50:00,74.58,74.59,74.44,74.52,87700.0,49.5169,49.5236,49.424,49.4771,87700.0
2012-03-20 12:00:00,74.5,74.59,74.43,74.51,44900.0,49.4638,49.5236,49.4173,49.4704,44900.0
2012-03-20 12:10:00,74.52,74.52,74.34,74.4,39800.0,49.4771,49.4771,49.3576,49.3974,39800.0
2012-03-20 12:20:00,74.4,74.43,74.35,74.41,27600.0,49.3974,49.4173,49.3642,49.404,27600.0
2012-03-20 12:30:00,74.4,74.48,74.39,74.39,35400.0,49.3974,49.4505,49.3908,49.3908,35400.0
2012-03-20 12:40:00,74.4,74.41,74.25,74.27,37200.0,49.3974,49.404,49.2978,49.3111,37200.0
2012-03-20 12:50:00,74.28,74.35,74.23,74.28,26800.0,49.3177,49.3642,49.2845,49.3177,26800.0
2012-03-20 13:00:00,74.26,74.35,74.24,74.33,57000.0,49.3045,49.3642,49.2912,49.3509,57000.0
2012-03-20 13:10:00,74.33,74.42,74.26,74.29,52900.0,49.3509,49.4107,49.3045,49.3244,52900.0
2012-03-20 13:20:00,74.28,74.29,74.19,74.2,40100.0,49.3177,49.3244,49.258,49.2646,40100.0
2012-03-20 13:30:00,74.21,74.21,73.91,73.92,86300.0,49.2713,49.2713,49.0721,49.0787,86300.0
2012-03-20 13:40:00,73.93,74.06,73.9,74.05,51700.0,49.0854,49.1717,49.0654,49.165,51700.0
2012-03-20 13:50:00,74.04,74.04,73.88,73.89,115000.0,49.1584,49.1584,49.0522,49.0588,115000.0
2012-03-20 14:00:00,73.9,74.1,73.9,74.1,73800.0,49.0654,49.1982,49.0654,49.1982,73800.0
2012-03-20 14:10:00,74.09,74.22,74.05,74.1,114000.0,49.1916,49.2779,49.165,49.1982,114000.0
2012-03-20 14:20:00,74.08,74.11,74.05,74.09,66000.0,49.1849,49.2049,49.165,49.1916,66000.0
2012-03-20 14:30:00,74.08,74.1,74.0,74.04,63700.0,49.1849,49.1982,49.1318,49.1584,63700.0
2012-03-20 14:40:00,74.05,74.12,74.03,74.08,67200.0,49.165,49.2115,49.1517,49.1849,67200.0
2012-03-20 14:50:00,74.08,74.09,74.01,74.08,81400.0,49.1849,49.1916,49.1385,49.1849,81400.0
2012-03-20 15:00:00,74.08,74.11,73.98,74.03,144800.0,49.1849,49.2049,49.1186,49.1517,144800.0
2012-03-20 15:10:00,74.03,74.05,73.99,74.02,94100.0,49.1517,49.165,49.1252,49.1451,94100.0
2012-03-20 15:20:00,74.01,74.03,73.93,73.96,107000.0,49.1385,49.1517,49.0854,49.1053,107000.0
2012-03-20 15:30:00,73.96,74.0,73.93,73.95,155900.0,49.1053,49.1318,49.0854,49.0986,155900.0
2012-03-20 15:40:00,73.94,73.97,73.88,73.9,159400.0,49.092,49.1119,49.0522,49.0654,159400.0
2012-03-20 15:50:00,73.9,73.91,73.82,73.88,281100.0,49.0654,49.0721,49.0123,49.0522,281100.0
2012-03-21 09:30:00,74.22,74.34,73.52,73.55,145500.0,49.2779,49.3576,48.8131,48.8331,145500.0
2012-03-21 09:40:00,73.55,73.64,73.33,73.33,101800.0,48.8331,48.8928,48.687,48.687,101800.0
2012-03-21 09:50:00,73.33,73.35,72.75,73.05,216200.0,48.687,48.7003,48.3019,48.5011,216200.0
2012-03-21 10:00:00,73.01,73.08,72.61,72.69,122300.0,48.4745,48.521,48.2089,48.2621,122300.0
2012-03-21 10:10:00,72.67,73.13,72.65,72.97,67700.0,48.2488,48.5542,48.2355,48.448,67700.0
2012-03-21 10:20:00,72.97,73.03,72.89,72.99,60200.0,48.448,48.4878,48.3949,48.4612,60200.0
2012-03-21 10:30:00,73.01,73.19,72.98,73.16,66300.0,48.4745,48.594,48.4546,48.5741,66300.0
2012-03-21 10:40:00,73.18,73.18,72.88,72.88,58500.0,48.5874,48.5874,48.3882,48.3882,58500.0
2012-03-21 10:50:00,72.88,72.94,72.64,72.69,66400.0,48.3882,48.428,48.2289,48.2621,66400.0
2012-03-21 11:00:00,72.67,72.81,72.62,72.72,67400.0,48.2488,48.3417,48.2156,48.282,67400.0
2012-03-21 11:10:00,72.71,72.76,72.64,72.69,82000.0,48.2753,48.3085,48.2289,48.2621,82000.0
2012-03-21 11:20:00,72.7,72.76,72.52,72.55,89700.0,48.2687,48.3085,48.1492,48.1691,89700.0
2012-03-21 11:30:00,72.53,72.97,72.53,72.97,287700.0,48.1558,48.448,48.1558,48.448,287700.0
2012-03-21 11:40:00,72.97,73.01,72.81,72.88,50600.0,48.448,48.4745,48.3417,48.3882,50600.0
2012-03-21 11:50:00,72.87,72.99,72.8,72.92,34600.0,48.3816,48.4612,48.3351,48.4148,34600.0
2012-03-21 12:00:00,72.9,73.17,72.86,73.14,69100.0,48.4015,48.5808,48.3749,48.5608,69100.0
2012-03-21 12:10:00,73.15,73.37,73.15,73.22,62500.0,48.5675,48.7135,48.5675,48.614,62500.0
2012-03-21 12:20:00,73.22,73.29,72.88,72.9,70600.0,48.614,48.6604,48.3882,48.4015,70600.0
2012-03-21 12:30:00,72.91,73.06,72.88,73.04,30000.0,48.4081,48.5077,48.3882,48.4944,30000.0
2012-03-21 12:40:00,73.04,73.1,72.93,72.95,32500.0,48.4944,48.5343,48.4214,48.4347,32500.0
2012-03-21 12:50:00,72.95,73.1,72.94,73.05,50400.0,48.4347,48.5343,48.428,48.5011,50400.0
2012-03-21 13:00:00,73.05,73.06,72.92,72.94,44300.0,48.5011,48.5077,48.4148,48.428,44300.0
2012-03-21 13:10:00,72.92,72.94,72.75,72.78,31700.0,48.4148,48.428,48.3019,48.3218,31700.0
2012-03-21 13:20:00,72.79,72.87,72.77,72.77,37500.0,48.3285,48.3816,48.3152,48.3152,37500.0
2012-03-21 13:30:00,72.77,72.85,72.76,72.78,41500.0,48.3152,48.3683,48.3085,48.3218,41500.0
2012-03-21 13:40:00,72.79,72.79,72.7,72.74,32700.0,48.3285,48.3285,48.2687,48.2953,32700.0
2012-03-21 13:50:00,72.75,72.85,72.72,72.72,32800.0,48.3019,48.3683,48.282,48.282,32800.0
2012-03-21 14:00:00,72.72,72.76,72.69,72.69,39200.0,48.282,48.3085,48.2621,48.2621,39200.0
2012-03-21 14:10:00,72.68,72.71,72.58,72.66,69000.0,48.2554,48.2753,48.189,48.2421,69000.0
2012-03-21 14:20:00,72.67,72.71,72.63,72.69,31100.0,48.2488,48.2753,48.2222,48.2621,31100.0
2012-03-21 14:30:00,72.7,72.87,72.69,72.81,70400.0,48.2687,48.3816,48.2621,48.3417,70400.0
2012-03-21 14:40:00,72.81,72.82,72.75,72.79,31900.0,48.3417,48.3484,48.3019,48.3285,31900.0
2012-03-21 14:50:00,72.78,72.79,72.72,72.79,47000.0,48.3218,48.3285,48.282,48.3285,47000.0
2012-03-21 15:00:00,72.78,72.93,72.77,72.88,68700.0,48.3218,48.4214,48.3152,48.3882,68700.0
2012-03-21 15:10:00,72.88,72.9,72.81,72.9,59000.0,48.3882,48.4015,48.3417,48.4015,59000.0
2012-03-21 15:20:00,72.89,72.94,72.83,72.88,64600.0,48.3949,48.428,48.355,48.3882,64600.0
2012-03-21 15:30:00,72.88,73.03,72.87,72.92,91600.0,48.3882,48.4878,48.3816,48.4148,91600.0
2012-03-21 15:40:00,72.92,73.04,72.81,73.01,213300.0,48.4148,48.4944,48.3417,48.4745,213300.0
2012-03-21 15:50:00,73.0,73.02,72.81,72.84,207600.0,48.4679,48.4812,48.3417,48.3617,207600.0
2012-03-22 09:30:00,72.03,72.09,71.65,71.85,165800.0,47.8239,47.8637,47.5716,47.7044,165800.0
2012-03-22 09:40:00,71.87,71.94,71.45,71.67,80600.0,47.7176,47.7641,47.4388,47.5848,80600.0
2012-03-22 09:50:00,71.66,71.67,71.13,71.19,115800.0,47.5782,47.5848,47.2263,47.2661,115800.0
2012-03-22 10:00:00,71.19,71.33,71.13,71.25,146600.0,47.2661,47.3591,47.2263,47.306,146600.0
2012-03-22 10:10:00,71.26,71.27,71.11,71.18,106600.0,47.3126,47.3193,47.213,47.2595,106600.0
2012-03-22 10:20:00,71.18,71.21,70.9,70.9,130200.0,47.2595,47.2794,47.0736,47.0736,130200.0
2012-03-22 10:30:00,70.93,71.07,70.9,71.03,89900.0,47.0935,47.1865,47.0736,47.1599,89900.0
2012-03-22 10:40:00,71.03,71.18,70.9,70.93,55900.0,47.1599,47.2595,47.0736,47.0935,55900.0
2012-03-22 10:50:00,70.94,71.11,70.9,71.09,49000.0,47.1002,47.213,47.0736,47.1998,49000.0
2012-03-22 11:00:00,71.11,71.11,70.91,70.94,37800.0,47.213,47.213,47.0802,47.1002,37800.0
2012-03-22 11:10:00,70.95,71.05,70.91,70.94,36100.0,47.1068,47.1732,47.0802,47.1002,36100.0
2012-03-22 11:20:00,70.95,71.14,70.94,71.14,61600.0,47.1068,47.233,47.1002,47.233,61600.0
2012-03-22 11:30:00,71.13,71.22,70.93,70.93,68900.0,47.2263,47.2861,47.0935,47.0935,68900.0
2012-03-22 11:40:00,70.94,71.08,70.91,71.05,64000.0,47.1002,47.1931,47.0802,47.1732,64000.0
2012-03-22 11:50:00,71.03,71.21,71.02,71.17,60400.0,47.1599,47.2794,47.1533,47.2529,60400.0
2012-03-22 12:00:00,71.17,71.39,71.17,71.35,57100.0,47.2529,47.3989,47.2529,47.3724,57100.0
2012-03-22 12:10:00,71.36,71.47,71.28,71.32,107200.0,47.379,47.4521,47.3259,47.3525,107200.0
2012-03-22 12:20:00,71.3,71.31,71.02,71.03,51000.0,47.3392,47.3458,47.1533,47.1599,51000.0
2012-03-22 12:30:00,71.03,71.04,70.91,70.94,58400.0,47.1599,47.1666,47.0802,47.1002,58400.0
2012-03-22 12:40:00,70.94,70.94,70.8,70.82,70100.0,47.1002,47.1002,47.0072,47.0205,70100.0
2012-03-22 12:50:00,70.83,70.84,70.67,70.7,76400.0,47.0271,47.0338,46.9209,46.9408,76400.0
2012-03-22 13:00:00,70.7,70.76,70.66,70.67,30500.0,46.9408,46.9807,46.9143,46.9209,30500.0
2012-03-22 13:10:00,70.68,70.71,70.65,70.67,52500.0,46.9275,46.9475,46.9076,46.9209,52500.0
2012-03-22 13:20:00,70.67,70.82,70.66,70.81,73400.0,46.9209,47.0205,46.9143,47.0138,73400.0
2012-03-22 13:30:00,70.77,70.78,70.67,70.76,49800.0,46.9873,46.9939,46.9209,46.9807,49800.0
2012-03-22 13:40:00,70.77,70.88,70.75,70.79,42000.0,46.9873,47.0603,46.974,47.0006,42000.0
2012-03-22 13:50:00,70.78,70.85,70.69,70.78,38600.0,46.9939,47.0404,46.9342,46.9939,38600.0
2012-03-22 14:00:00,70.79,70.82,70.7,70.78,73700.0,47.0006,47.0205,46.9408,46.9939,73700.0
2012-03-22 14:10:00,70.78,70.83,70.73,70.83,53000.0,46.9939,47.0271,46.9607,47.0271,53000.0
2012-03-22 14:20:00,70.81,70.94,70.79,70.94,45600.0,47.0138,47.1002,47.0006,47.1002,45600.0
2012-03-22 14:30:00,70.94,70.96,70.86,70.92,52700.0,47.1002,47.1134,47.047,47.0869,52700.0
2012-03-22 14:40:00,70.92,70.92,70.82,70.84,71400.0,47.0869,47.0869,47.0205,47.0338,71400.0
2012-03-22 14:50:00,70.85,70.86,70.79,70.8,46700.0,47.0404,47.047,47.0006,47.0072,46700.0
2012-03-22 15:00:00,70.81,70.82,70.62,70.63,118600.0,47.0138,47.0205,46.8877,46.8943,118600.0
2012-03-22 15:10:00,70.63,70.65,70.5,70.51,87100.0,46.8943,46.9076,46.808,46.8147,87100.0
2012-03-22 15:20:00,70.51,70.82,70.49,70.71,131200.0,46.8147,47.0205,46.8014,46.9475,131200.0
2012-03-22 15:30:00,70.71,70.8,70.61,70.77,93400.0,46.9475,47.0072,46.8811,46.9873,93400.0
2012-03-22 15:40:00,70.78,71.02,70.76,70.97,154700.0,46.9939,47.1533,46.9807,47.1201,154700.0
2012-03-22 15:50:00,70.95,70.97,70.84,70.85,210900.0,47.1068,47.1201,47.0338,47.0404,210900.0
2012-03-23 09:30:00,71.32,71.38,70.98,71.04,76600.0,47.3525,47.3923,47.1267,47.1666,76600.0
2012-03-23 09:40:00,71.02,71.15,70.88,71.04,67500.0,47.1533,47.2396,47.0603,47.1666,67500.0
2012-03-23 09:50:00,71.09,71.5,71.04,71.19,96100.0,47.1998,47.472,47.1666,47.2661,96100.0
2012-03-23 10:00:00,71.19,71.48,71.14,71.26,85100.0,47.2661,47.4587,47.233,47.3126,85100.0
2012-03-23 10:10:00,71.25,71.59,71.15,71.54,76000.0,47.306,47.5317,47.2396,47.4985,76000.0
2012-03-23 10:20:00,71.54,71.96,71.49,71.91,68700.0,47.4985,47.7774,47.4653,47.7442,68700.0
2012-03-23 10:30:00,71.91,72.13,71.89,71.99,91900.0,47.7442,47.8903,47.7309,47.7973,91900.0
2012-03-23 10:40:00,72.01,72.13,71.92,71.99,48800.0,47.8106,47.8903,47.7508,47.7973,48800.0
2012-03-23 10:50:00,72.0,72.2,71.98,72.07,56200.0,47.8039,47.9367,47.7907,47.8504,56200.0
2012-03-23 11:00:00,72.07,72.17,71.98,72.12,69700.0,47.8504,47.9168,47.7907,47.8836,69700.0
2012-03-23 11:10:00,72.12,72.31,72.07,72.26,47800.0,47.8836,48.0098,47.8504,47.9766,47800.0
2012-03-23 11:20:00,72.25,72.46,72.23,72.36,52500.0,47.9699,48.1094,47.9566,48.043,52500.0
2012-03-23 11:30:00,72.36,72.52,72.35,72.42,38700.0,48.043,48.1492,48.0363,48.0828,38700.0
2012-03-23 11:40:00,72.42,72.6,72.37,72.58,78400.0,48.0828,48.2023,48.0496,48.189,78400.0
2012-03-23 11:50:00,72.58,72.65,72.48,72.49,73400.0,48.189,48.2355,48.1226,48.1293,73400.0
2012-03-23 12:00:00,72.5,72.54,72.27,72.28,47500.0,48.1359,48.1625,47.9832,47.9898,47500.0
2012-03-23 12:10:00,72.3,72.3,72.15,72.15,45900.0,48.0031,48.0031,47.9035,47.9035,45900.0
2012-03-23 12:20:00,72.16,72.35,72.16,72.29,121100.0,47.9102,48.0363,47.9102,47.9965,121100.0
2012-03-23 12:30:00,72.31,72.31,72.02,72.05,68800.0,48.0098,48.0098,47.8172,47.8371,68800.0
2012-03-23 12:40:00,72.05,72.23,72.04,72.2,37300.0,47.8371,47.9566,47.8305,47.9367,37300.0
2012-03-23 12:50:00,72.2,72.4,72.07,72.29,35900.0,47.9367,48.0695,47.8504,47.9965,35900.0
2012-03-23 13:00:00,72.29,72.37,72.26,72.29,33600.0,47.9965,48.0496,47.9766,47.9965,33600.0
2012-03-23 13:10:00,72.29,72.31,72.15,72.24,36700.0,47.9965,48.0098,47.9035,47.9633,36700.0
2012-03-23 13:20:00,72.25,72.43,72.25,72.4,36600.0,47.9699,48.0894,47.9699,48.0695,36600.0
2012-03-23 13:30:00,72.41,72.46,72.29,72.34,76600.0,48.0762,48.1094,47.9965,48.0297,76600.0
2012-03-23 13:40:00,72.34,72.4,72.31,72.38,38600.0,48.0297,48.0695,48.0098,48.0562,38600.0
2012-03-23 13:50:00,72.38,72.39,72.24,72.26,34000.0,48.0562,48.0629,47.9633,47.9766,34000.0
2012-03-23 14:00:00,72.26,72.27,72.19,72.19,49000.0,47.9766,47.9832,47.9301,47.9301,49000.0
2012-03-23 14:10:00,72.2,72.28,72.17,72.21,56700.0,47.9367,47.9898,47.9168,47.9434,56700.0
2012-03-23 14:20:00,72.2,72.25,72.14,72.19,60900.0,47.9367,47.9699,47.8969,47.9301,60900.0
2012-03-23 14:30:00,72.18,72.19,72.08,72.1,76000.0,47.9235,47.9301,47.8571,47.8703,76000.0
2012-03-23 14:40:00,72.09,72.28,72.09,72.28,46900.0,47.8637,47.9898,47.8637,47.9898,46900.0
2012-03-23 14:50:00,72.28,72.3,72.19,72.25,80900.0,47.9898,48.0031,47.9301,47.9699,80900.0
2012-03-23 15:00:00,72.26,72.31,72.16,72.23,32500.0,47.9766,48.0098,47.9102,47.9566,32500.0
2012-03-23 15:10:00,72.24,72.25,72.1,72.18,68200.0,47.9633,47.9699,47.8703,47.9235,68200.0
2012-03-23 15:20:00,72.16,72.2,72.06,72.11,38900.0,47.9102,47.9367,47.8438,47.877,38900.0
2012-03-23 15:30:00,72.1,72.16,72.0,72.11,61600.0,47.8703,47.9102,47.8039,47.877,61600.0
2012-03-23 15:40:00,72.12,72.13,71.96,72.02,86600.0,47.8836,47.8903,47.7774,47.8172,86600.0
2012-03-23 15:50:00,72.02,72.14,71.96,72.04,243000.0,47.8172,47.8969,47.7774,47.8305,243000.0
2012-03-26 09:30:00,72.62,72.95,72.62,72.73,146900.0,48.2156,48.4347,48.2156,48.2886,146900.0
2012-03-26 09:40:00,72.73,72.73,72.06,72.42,114200.0,48.2886,48.2886,47.8438,48.0828,114200.0
2012-03-26 09:50:00,72.43,72.51,72.2,72.37,90800.0,48.0894,48.1426,47.9367,48.0496,90800.0
2012-03-26 10:00:00,72.36,72.38,72.16,72.25,140400.0,48.043,48.0562,47.9102,47.9699,140400.0
2012-03-26 10:10:00,72.26,72.53,72.26,72.48,54700.0,47.9766,48.1558,47.9766,48.1226,54700.0
2012-03-26 10:20:00,72.49,72.54,72.26,72.31,47600.0,48.1293,48.1625,47.9766,48.0098,47600.0
2012-03-26 10:30:00,72.29,72.42,72.25,72.38,110000.0,47.9965,48.0828,47.9699,48.0562,110000.0
2012-03-26 10:40:00,72.38,72.51,72.34,72.49,43000.0,48.0562,48.1426,48.0297,48.1293,43000.0
2012-03-26 10:50:00,72.51,72.53,72.42,72.48,38500.0,48.1426,48.1558,48.0828,48.1226,38500.0
2012-03-26 11:00:00,72.49,72.49,72.35,72.35,59900.0,48.1293,48.1293,48.0363,48.0363,59900.0
2012-03-26 11:10:00,72.34,72.35,72.26,72.26,48700.0,48.0297,48.0363,47.9766,47.9766,48700.0
2012-03-26 11:20:00,72.27,72.36,72.27,72.29,29900.0,47.9832,48.043,47.9832,47.9965,29900.0
2012-03-26 11:30:00,72.28,72.4,72.28,72.36,43200.0,47.9898,48.0695,47.9898,48.043,43200.0
2012-03-26 11:40:00,72.36,72.46,72.35,72.41,29600.0,48.043,48.1094,48.0363,48.0762,29600.0
2012-03-26 11:50:00,72.42,72.48,72.4,72.42,54500.0,48.0828,48.1226,48.0695,48.0828,54500.0
2012-03-26 12:00:00,72.42,72.49,72.38,72.49,58000.0,48.0828,48.1293,48.0562,48.1293,58000.0
2012-03-26 12:10:00,72.48,72.53,72.42,72.45,72400.0,48.1226,48.1558,48.0828,48.1027,72400.0
2012-03-26 12:20:00,72.45,72.5,72.35,72.44,78200.0,48.1027,48.1359,48.0363,48.0961,78200.0
2012-03-26 12:30:00,72.44,72.45,72.38,72.39,63100.0,48.0961,48.1027,48.0562,48.0629,63100.0
2012-03-26 12:40:00,72.39,72.4,72.3,72.37,42200.0,48.0629,48.0695,48.0031,48.0496,42200.0
2012-03-26 12:50:00,72.37,72.37,72.31,72.35,36900.0,48.0496,48.0496,48.0098,48.0363,36900.0
2012-03-26 13:00:00,72.34,72.47,72.3,72.47,35600.0,48.0297,48.116,48.0031,48.116,35600.0
2012-03-26 13:10:00,72.46,72.51,72.43,72.43,39300.0,48.1094,48.1426,48.0894,48.0894,39300.0
2012-03-26 13:20:00,72.44,72.5,72.4,72.45,39100.0,48.0961,48.1359,48.0695,48.1027,39100.0
2012-03-26 13:30:00,72.46,72.52,72.45,72.46,62900.0,48.1094,48.1492,48.1027,48.1094,62900.0
2012-03-26 13:40:00,72.47,72.48,72.4,72.4,38200.0,48.116,48.1226,48.0695,48.0695,38200.0
2012-03-26 13:50:00,72.41,72.48,72.38,72.48,70800.0,48.0762,48.1226,48.0562,48.1226,70800.0
2012-03-26 14:00:00,72.47,72.55,72.4,72.53,77600.0,48.116,48.1691,48.0695,48.1558,77600.0
2012-03-26 14:10:00,72.54,72.59,72.5,72.55,29300.0,48.1625,48.1957,48.1359,48.1691,29300.0
2012-03-26 14:20:00,72.56,72.63,72.51,72.56,35500.0,48.1758,48.2222,48.1426,48.1758,35500.0
2012-03-26 14:30:00,72.56,72.63,72.44,72.45,43800.0,48.1758,48.2222,48.0961,48.1027,43800.0
2012-03-26 14:40:00,72.45,72.55,72.45,72.51,51700.0,48.1027,48.1691,48.1027,48.1426,51700.0
2012-03-26 14:50:00,72.52,72.67,72.51,72.6,51000.0,48.1492,48.2488,48.1426,48.2023,51000.0
2012-03-26 15:00:00,72.59,72.86,72.53,72.8,134700.0,48.1957,48.3749,48.1558,48.3351,134700.0
2012-03-26 15:10:00,72.81,72.84,72.73,72.73,79500.0,48.3417,48.3617,48.2886,48.2886,79500.0
2012-03-26 15:20:00,72.73,72.75,72.64,72.71,83000.0,48.2886,48.3019,48.2289,48.2753,83000.0
2012-03-26 15:30:00,72.69,72.71,72.57,72.58,92600.0,48.2621,48.2753,48.1824,48.189,92600.0
2012-03-26 15:40:00,72.59,72.64,72.53,72.61,159500.0,48.1957,48.2289,48.1558,48.2089,159500.0
2012-03-26 15:50:00,72.62,72.68,72.57,72.65,188400.0,48.2156,48.2554,48.1824,48.2355,188400.0
2012-03-27 09:30:00,72.52,72.6,72.0,72.01,205000.0,48.1492,48.2023,47.8039,47.8106,205000.0
2012-03-27 09:40:00,72.02,72.13,71.8,72.13,148700.0,47.8172,47.8903,47.6712,47.8903,148700.0
2012-03-27 09:50:00,72.12,72.23,71.87,72.0,108300.0,47.8836,47.9566,47.7176,47.8039,108300.0
2012-03-27 10:00:00,71.98,72.0,71.8,71.8,102000.0,47.7907,47.8039,47.6712,47.6712,102000.0
2012-03-27 10:10:00,71.81,71.94,71.74,71.9,67900.0,47.6778,47.7641,47.6313,47.7375,67900.0
2012-03-27 10:20:00,71.9,71.96,71.81,71.87,95400.0,47.7375,47.7774,47.6778,47.7176,95400.0
2012-03-27 10:30:00,71.88,71.92,71.71,71.71,124300.0,47.7243,47.7508,47.6114,47.6114,124300.0
2012-03-27 10:40:00,71.71,71.72,71.5,71.51,67000.0,47.6114,47.618,47.472,47.4786,67000.0
2012-03-27 10:50:00,71.52,71.52,71.37,71.4,57200.0,47.4852,47.4852,47.3857,47.4056,57200.0
2012-03-27 11:00:00,71.42,71.47,71.3,71.36,40700.0,47.4189,47.4521,47.3392,47.379,40700.0
2012-03-27 11:10:00,71.36,71.52,71.3,71.46,39200.0,47.379,47.4852,47.3392,47.4454,39200.0
2012-03-27 11:20:00,71.48,71.62,71.46,71.57,86500.0,47.4587,47.5516,47.4454,47.5184,86500.0
2012-03-27 11:30:00,71.57,71.7,71.57,71.63,47700.0,47.5184,47.6048,47.5184,47.5583,47700.0
2012-03-27 11:40:00,71.65,71.66,71.55,71.59,45700.0,47.5716,47.5782,47.5052,47.5317,45700.0
2012-03-27 11:50:00,71.6,71.74,71.59,71.7,61400.0,47.5384,47.6313,47.5317,47.6048,61400.0
2012-03-27 12:00:00,71.7,71.75,71.63,71.63,33800.0,47.6048,47.638,47.5583,47.5583,33800.0
2012-03-27 12:10:00,71.65,71.67,71.57,71.65,28300.0,47.5716,47.5848,47.5184,47.5716,28300.0
2012-03-27 12:20:00,71.64,71.68,71.61,71.62,19500.0,47.5649,47.5915,47.545,47.5516,19500.0
2012-03-27 12:30:00,71.61,71.68,71.6,71.63,47300.0,47.545,47.5915,47.5384,47.5583,47300.0
2012-03-27 12:40:00,71.65,71.65,71.55,71.59,50100.0,47.5716,47.5716,47.5052,47.5317,50100.0
2012-03-27 12:50:00,71.57,71.66,71.57,71.63,66200.0,47.5184,47.5782,47.5184,47.5583,66200.0
2012-03-27 13:00:00,71.6,71.68,71.56,71.59,31400.0,47.5384,47.5915,47.5118,47.5317,31400.0
2012-03-27 13:10:00,71.58,71.6,71.5,71.51,28500.0,47.5251,47.5384,47.472,47.4786,28500.0
2012-03-27 13:20:00,71.51,71.54,71.45,71.52,31600.0,47.4786,47.4985,47.4388,47.4852,31600.0
2012-03-27 13:30:00,71.52,71.53,71.4,71.42,32700.0,47.4852,47.4919,47.4056,47.4189,32700.0
2012-03-27 13:40:00,71.44,71.46,71.33,71.4,52500.0,47.4321,47.4454,47.3591,47.4056,52500.0
2012-03-27 13:50:00,71.4,71.48,71.37,71.47,27500.0,47.4056,47.4587,47.3857,47.4521,27500.0
2012-03-27 14:00:00,71.46,71.56,71.41,71.55,46100.0,47.4454,47.5118,47.4122,47.5052,46100.0
2012-03-27 14:10:00,71.54,71.64,71.53,71.59,54900.0,47.4985,47.5649,47.4919,47.5317,54900.0
2012-03-27 14:20:00,71.57,71.81,71.56,71.77,105400.0,47.5184,47.6778,47.5118,47.6512,105400.0
2012-03-27 14:30:00,71.79,71.85,71.75,71.82,36500.0,47.6645,47.7044,47.638,47.6844,36500.0
2012-03-27 14:40:00,71.82,71.98,71.8,71.91,57400.0,47.6844,47.7907,47.6712,47.7442,57400.0
2012-03-27 14:50:00,71.91,71.92,71.78,71.78,52900.0,47.7442,47.7508,47.6579,47.6579,52900.0
2012-03-27 15:00:00,71.79,71.81,71.75,71.78,83600.0,47.6645,47.6778,47.638,47.6579,83600.0
2012-03-27 15:10:00,71.78,71.79,71.6,71.64,61000.0,47.6579,47.6645,47.5384,47.5649,61000.0
2012-03-27 15:20:00,71.65,71.65,71.39,71.39,95600.0,47.5716,47.5716,47.3989,47.3989,95600.0
2012-03-27 15:30:00,71.4,71.49,71.36,71.39,96400.0,47.4056,47.4653,47.379,47.3989,96400.0
2012-03-27 15:40:00,71.4,71.4,71.18,71.23,154400.0,47.4056,47.4056,47.2595,47.2927,154400.0
2012-03-27 15:50:00,71.22,71.23,71.13,71.18,202000.0,47.2861,47.2927,47.2263,47.2595,202000.0
2012-03-28 09:30:00,70.96,71.49,70.79,71.47,192900.0,47.1134,47.4653,47.0006,47.4521,192900.0
2012-03-28 09:40:00,71.47,71.5,71.07,71.21,118600.0,47.4521,47.472,47.1865,47.2794,118600.0
2012-03-28 09:50:00,71.2,71.26,71.01,71.06,79200.0,47.2728,47.3126,47.1466,47.1798,79200.0
2012-03-28 10:00:00,71.06,71.4,71.06,71.22,100800.0,47.1798,47.4056,47.1798,47.2861,100800.0
2012-03-28 10:10:00,71.23,71.44,71.06,71.09,89700.0,47.2927,47.4321,47.1798,47.1998,89700.0
2012-03-28 10:20:00,71.09,71.28,71.01,71.2,72600.0,47.1998,47.3259,47.1466,47.2728,72600.0
2012-03-28 10:30:00,71.19,71.2,70.75,70.83,122500.0,47.2661,47.2728,46.974,47.0271,122500.0
2012-03-28 10:40:00,70.82,70.83,70.5,70.51,102700.0,47.0205,47.0271,46.808,46.8147,102700.0
2012-03-28 10:50:00,70.51,70.72,70.48,70.69,78900.0,46.8147,46.9541,46.7947,46.9342,78900.0
2012-03-28 11:00:00,70.69,70.76,70.57,70.71,98300.0,46.9342,46.9807,46.8545,46.9475,98300.0
2012-03-28 11:10:00,70.72,70.77,70.6,70.61,68200.0,46.9541,46.9873,46.8744,46.8811,68200.0
2012-03-28 11:20:00,70.61,70.77,70.57,70.68,50200.0,46.8811,46.9873,46.8545,46.9275,50200.0
2012-03-28 11:30:00,70.69,70.84,70.65,70.83,94400.0,46.9342,47.0338,46.9076,47.0271,94400.0
2012-03-28 11:40:00,70.83,70.88,70.75,70.77,167500.0,47.0271,47.0603,46.974,46.9873,167500.0
2012-03-28 11:50:00,70.77,70.78,70.44,70.63,145600.0,46.9873,46.9939,46.7682,46.8943,145600.0
2012-03-28 12:00:00,70.64,70.75,70.61,70.73,68400.0,46.901,46.974,46.8811,46.9607,68400.0
2012-03-28 12:10:00,70.73,70.8,70.6,70.78,109900.0,46.9607,47.0072,46.8744,46.9939,109900.0
2012-03-28 12:20:00,70.79,70.82,70.74,70.78,41600.0,47.0006,47.0205,46.9674,46.9939,41600.0
2012-03-28 12:30:00,70.77,70.85,70.73,70.75,102300.0,46.9873,47.0404,46.9607,46.974,102300.0
2012-03-28 12:40:00,70.75,70.84,70.74,70.84,36500.0,46.974,47.0338,46.9674,47.0338,36500.0
2012-03-28 12:50:00,70.83,70.86,70.73,70.81,50300.0,47.0271,47.047,46.9607,47.0138,50300.0
2012-03-28 13:00:00,70.81,70.88,70.81,70.82,45500.0,47.0138,47.0603,47.0138,47.0205,45500.0
2012-03-28 13:10:00,70.82,70.95,70.8,70.92,54600.0,47.0205,47.1068,47.0072,47.0869,54600.0
2012-03-28 13:20:00,70.93,70.95,70.83,70.9,39200.0,47.0935,47.1068,47.0271,47.0736,39200.0
2012-03-28 13:30:00,70.9,70.92,70.8,70.88,36600.0,47.0736,47.0869,47.0072,47.0603,36600.0
2012-03-28 13:40:00,70.87,70.93,70.77,70.79,40800.0,47.0537,47.0935,46.9873,47.0006,40800.0
2012-03-28 13:50:00,70.78,70.98,70.77,70.96,64100.0,46.9939,47.1267,46.9873,47.1134,64100.0
2012-03-28 14:00:00,70.96,70.98,70.72,70.73,82500.0,47.1134,47.1267,46.9541,46.9607,82500.0
2012-03-28 14:10:00,70.71,70.86,70.63,70.83,53500.0,46.9475,47.047,46.8943,47.0271,53500.0
2012-03-28 14:20:00,70.82,70.84,70.75,70.79,36800.0,47.0205,47.0338,46.974,47.0006,36800.0
2012-03-28 14:30:00,70.79,70.98,70.74,70.91,58100.0,47.0006,47.1267,46.9674,47.0802,58100.0
2012-03-28 14:40:00,70.91,71.08,70.91,71.02,37300.0,47.0802,47.1931,47.0802,47.1533,37300.0
2012-03-28 14:50:00,71.03,71.09,70.99,71.09,45200.0,47.1599,47.1998,47.1334,47.1998,45200.0
2012-03-28 15:00:00,71.07,71.18,71.02,71.02,99700.0,47.1865,47.2595,47.1533,47.1533,99700.0
2012-03-28 15:10:00,71.02,71.03,70.81,70.81,87800.0,47.1533,47.1599,47.0138,47.0138,87800.0
2012-03-28 15:20:00,70.81,70.9,70.73,70.85,202300.0,47.0138,47.0736,46.9607,47.0404,202300.0
2012-03-28 15:30:00,70.84,70.89,70.73,70.83,79100.0,47.0338,47.067,46.9607,47.0271,79100.0
2012-03-28 15:40:00,70.84,71.09,70.8,71.03,118100.0,47.0338,47.1998,47.0072,47.1599,118100.0
2012-03-28 15:50:00,71.01,71.06,70.87,71.04,150500.0,47.1466,47.1798,47.0537,47.1666,150500.0
2012-03-29 09:30:00,70.65,70.94,70.47,70.9,133400.0,46.9076,47.1002,46.7881,47.0736,133400.0
2012-03-29 09:40:00,70.89,70.89,70.36,70.36,87500.0,47.067,47.067,46.7151,46.7151,87500.0
2012-03-29 09:50:00,70.36,70.36,69.76,69.87,218100.0,46.7151,46.7151,46.3167,46.3897,218100.0
2012-03-29 10:00:00,69.86,70.01,69.57,69.66,165500.0,46.3831,46.4827,46.1906,46.2503,165500.0
2012-03-29 10:10:00,69.68,69.68,69.52,69.62,106100.0,46.2636,46.2636,46.1574,46.2238,106100.0
2012-03-29 10:20:00,69.63,69.84,69.59,69.72,129500.0,46.2304,46.3698,46.2038,46.2902,129500.0
2012-03-29 10:30:00,69.71,69.86,69.59,69.61,119700.0,46.2835,46.3831,46.2038,46.2171,119700.0
2012-03-29 10:40:00,69.6,69.75,69.56,69.6,97500.0,46.2105,46.3101,46.1839,46.2105,97500.0
2012-03-29 10:50:00,69.59,70.0,69.56,69.95,66800.0,46.2038,46.4761,46.1839,46.4429,66800.0
2012-03-29 11:00:00,69.95,69.96,69.8,69.87,73400.0,46.4429,46.4495,46.3433,46.3897,73400.0
2012-03-29 11:10:00,69.89,69.89,69.71,69.71,56700.0,46.403,46.403,46.2835,46.2835,56700.0
2012-03-29 11:20:00,69.72,69.82,69.65,69.65,60100.0,46.2902,46.3565,46.2437,46.2437,60100.0
2012-03-29 11:30:00,69.63,69.71,69.56,69.62,49700.0,46.2304,46.2835,46.1839,46.2238,49700.0
2012-03-29 11:40:00,69.64,69.71,69.59,69.7,30400.0,46.237,46.2835,46.2038,46.2769,30400.0
2012-03-29 11:50:00,69.7,69.7,69.35,69.44,99500.0,46.2769,46.2769,46.0445,46.1042,99500.0
2012-03-29 12:00:00,69.43,69.54,69.37,69.51,66800.0,46.0976,46.1706,46.0578,46.1507,66800.0
2012-03-29 12:10:00,69.51,69.51,69.43,69.49,31100.0,46.1507,46.1507,46.0976,46.1374,31100.0
2012-03-29 12:20:00,69.51,69.6,69.47,69.54,43800.0,46.1507,46.2105,46.1242,46.1706,43800.0
2012-03-29 12:30:00,69.54,69.57,69.45,69.55,54800.0,46.1706,46.1906,46.1109,46.1773,54800.0
2012-03-29 12:40:00,69.56,69.64,69.5,69.57,30400.0,46.1839,46.237,46.1441,46.1906,30400.0
2012-03-29 12:50:00,69.58,69.72,69.55,69.7,25700.0,46.1972,46.2902,46.1773,46.2769,25700.0
2012-03-29 13:00:00,69.69,69.81,69.65,69.79,46700.0,46.2702,46.3499,46.2437,46.3366,46700.0
2012-03-29 13:10:00,69.79,69.84,69.7,69.71,49700.0,46.3366,46.3698,46.2769,46.2835,49700.0
2012-03-29 13:20:00,69.74,69.86,69.72,69.74,25300.0,46.3034,46.3831,46.2902,46.3034,25300.0
2012-03-29 13:30:00,69.77,70.02,69.76,69.96,144100.0,46.3233,46.4893,46.3167,46.4495,144100.0
2012-03-29 13:40:00,69.97,69.99,69.8,69.84,26000.0,46.4561,46.4694,46.3433,46.3698,26000.0
2012-03-29 13:50:00,69.84,69.9,69.76,69.84,32600.0,46.3698,46.4097,46.3167,46.3698,32600.0
2012-03-29 14:00:00,69.85,69.99,69.84,69.95,66500.0,46.3765,46.4694,46.3698,46.4429,66500.0
2012-03-29 14:10:00,69.97,70.17,69.95,70.12,92500.0,46.4561,46.5889,46.4429,46.5557,92500.0
2012-03-29 14:20:00,70.14,70.2,70.09,70.16,23500.0,46.569,46.6088,46.5358,46.5823,23500.0
2012-03-29 14:30:00,70.17,70.25,70.09,70.2,41500.0,46.5889,46.642,46.5358,46.6088,41500.0
2012-03-29 14:40:00,70.2,70.25,70.08,70.13,41600.0,46.6088,46.642,46.5292,46.5624,41600.0
2012-03-29 14:50:00,70.12,70.14,70.05,70.06,30100.0,46.5557,46.569,46.5093,46.5159,30100.0
2012-03-29 15:00:00,70.06,70.06,69.93,70.01,69600.0,46.5159,46.5159,46.4296,46.4827,69600.0
2012-03-29 15:10:00,70.02,70.36,69.99,70.36,109000.0,46.4893,46.7151,46.4694,46.7151,109000.0
2012-03-29 15:20:00,70.34,70.38,70.28,70.3,77500.0,46.7018,46.7284,46.662,46.6752,77500.0
2012-03-29 15:30:00,70.29,70.61,70.28,70.58,133100.0,46.6686,46.8811,46.662,46.8611,133100.0
2012-03-29 15:40:00,70.58,70.79,70.49,70.76,176700.0,46.8611,47.0006,46.8014,46.9807,176700.0
2012-03-29 15:50:00,70.77,70.78,70.61,70.62,267800.0,46.9873,46.9939,46.8811,46.8877,267800.0
2012-03-30 09:30:00,71.1,71.22,70.66,70.99,287500.0,47.2064,47.2861,46.9143,47.1334,287500.0
2012-03-30 09:40:00,71.0,71.02,70.5,70.6,130400.0,47.14,47.1533,46.808,46.8744,130400.0
2012-03-30 09:50:00,70.6,70.99,70.58,70.7,84700.0,46.8744,47.1334,46.8611,46.9408,84700.0
2012-03-30 10:00:00,70.71,70.78,70.29,70.3,114600.0,46.9475,46.9939,46.6686,46.6752,114600.0
2012-03-30 10:10:00,70.29,70.5,70.22,70.31,64500.0,46.6686,46.808,46.6221,46.6819,64500.0
2012-03-30 10:20:00,70.31,70.31,70.18,70.25,44900.0,46.6819,46.6819,46.5956,46.642,44900.0
2012-03-30 10:30:00,70.27,70.34,70.11,70.14,36200.0,46.6553,46.7018,46.5491,46.569,36200.0
2012-03-30 10:40:00,70.13,70.63,70.11,70.61,37200.0,46.5624,46.8943,46.5491,46.8811,37200.0
2012-03-30 10:50:00,70.61,70.67,70.48,70.54,54100.0,46.8811,46.9209,46.7947,46.8346,54100.0
2012-03-30 11:00:00,70.55,70.68,70.53,70.64,56300.0,46.8412,46.9275,46.8279,46.901,56300.0
2012-03-30 11:10:00,70.62,70.86,70.62,70.76,42200.0,46.8877,47.047,46.8877,46.9807,42200.0
2012-03-30 11:20:00,70.76,70.77,70.61,70.62,38300.0,46.9807,46.9873,46.8811,46.8877,38300.0
2012-03-30 11:30:00,70.63,70.67,70.55,70.56,40900.0,46.8943,46.9209,46.8412,46.8479,40900.0
2012-03-30 11:40:00,70.55,70.72,70.49,70.71,38700.0,46.8412,46.9541,46.8014,46.9475,38700.0
2012-03-30 11:50:00,70.72,70.85,70.7,70.79,52100.0,46.9541,47.0404,46.9408,47.0006,52100.0
2012-03-30 12:00:00,70.79,71.0,70.78,71.0,75200.0,47.0006,47.14,46.9939,47.14,75200.0
2012-03-30 12:10:00,71.02,71.04,70.96,71.0,64100.0,47.1533,47.1666,47.1134,47.14,64100.0
2012-03-30 12:20:00,70.99,71.09,70.98,71.08,20700.0,47.1334,47.1998,47.1267,47.1931,20700.0
2012-03-30 12:30:00,71.08,71.08,70.98,71.08,31700.0,47.1931,47.1931,47.1267,47.1931,31700.0
2012-03-30 12:40:00,71.09,71.17,71.08,71.17,57500.0,47.1998,47.2529,47.1931,47.2529,57500.0
2012-03-30 12:50:00,71.17,71.18,71.02,71.03,50500.0,47.2529,47.2595,47.1533,47.1599,50500.0
2012-03-30 13:00:00,71.02,71.03,70.9,70.98,38800.0,47.1533,47.1599,47.0736,47.1267,38800.0
2012-03-30 13:10:00,70.97,71.14,70.93,71.1,33600.0,47.1201,47.233,47.0935,47.2064,33600.0
2012-03-30 13:20:00,71.11,71.22,71.09,71.22,61500.0,47.213,47.2861,47.1998,47.2861,61500.0
2012-03-30 13:30:00,71.19,71.25,71.18,71.25,43200.0,47.2661,47.306,47.2595,47.306,43200.0
2012-03-30 13:40:00,71.25,71.3,71.24,71.29,56600.0,47.306,47.3392,47.2993,47.3325,56600.0
2012-03-30 13:50:00,71.29,71.34,71.26,71.32,90100.0,47.3325,47.3657,47.3126,47.3525,90100.0
2012-03-30 14:00:00,71.33,71.33,71.14,71.14,61700.0,47.3591,47.3591,47.233,47.233,61700.0
2012-03-30 14:10:00,71.15,71.15,70.97,70.98,73400.0,47.2396,47.2396,47.1201,47.1267,73400.0
2012-03-30 14:20:00,70.98,70.99,70.86,70.86,42300.0,47.1267,47.1334,47.047,47.047,42300.0
2012-03-30 14:30:00,70.87,71.09,70.87,71.06,62800.0,47.0537,47.1998,47.0537,47.1798,62800.0
2012-03-30 14:40:00,71.07,71.33,71.07,71.28,33700.0,47.1865,47.3591,47.1865,47.3259,33700.0
2012-03-30 14:50:00,71.28,71.28,71.03,71.03,41600.0,47.3259,47.3259,47.1599,47.1599,41600.0
2012-03-30 15:00:00,71.05,71.12,71.01,71.09,36000.0,47.1732,47.2197,47.1466,47.1998,36000.0
2012-03-30 15:10:00,71.1,71.17,71.05,71.17,32900.0,47.2064,47.2529,47.1732,47.2529,32900.0
2012-03-30 15:20:00,71.16,71.22,71.1,71.1,65000.0,47.2462,47.2861,47.2064,47.2064,65000.0
2012-03-30 15:30:00,71.1,71.11,71.02,71.03,108200.0,47.2064,47.213,47.1533,47.1599,108200.0
2012-03-30 15:40:00,71.03,71.05,70.9,70.92,170500.0,47.1599,47.1732,47.0736,47.0869,170500.0
2012-03-30 15:50:00,70.92,71.13,70.9,71.1,195000.0,47.0869,47.2263,47.0736,47.2064,195000.0
2012-04-02 09:30:00,70.94,71.05,70.66,71.05,92200.0,47.1002,47.1732,46.9143,47.1732,92200.0
2012-04-02 09:40:00,71.06,71.74,71.06,71.69,118500.0,47.1798,47.6313,47.1798,47.5981,118500.0
2012-04-02 09:50:00,71.69,71.9,71.4,71.57,135000.0,47.5981,47.7375,47.4056,47.5184,135000.0
2012-04-02 10:00:00,71.56,72.28,71.56,72.14,197900.0,47.5118,47.9898,47.5118,47.8969,197900.0
2012-04-02 10:10:00,72.14,72.28,72.02,72.19,73900.0,47.8969,47.9898,47.8172,47.9301,73900.0
2012-04-02 10:20:00,72.19,72.21,71.96,71.99,59600.0,47.9301,47.9434,47.7774,47.7973,59600.0
2012-04-02 10:30:00,71.98,72.05,71.92,71.92,59400.0,47.7907,47.8371,47.7508,47.7508,59400.0
2012-04-02 10:40:00,71.93,72.1,71.8,72.1,58700.0,47.7575,47.8703,47.6712,47.8703,58700.0
2012-04-02 10:50:00,72.1,72.2,72.0,72.19,46600.0,47.8703,47.9367,47.8039,47.9301,46600.0
2012-04-02 11:00:00,72.19,72.34,72.18,72.31,66400.0,47.9301,48.0297,47.9235,48.0098,66400.0
2012-04-02 11:10:00,72.3,72.35,72.16,72.17,62700.0,48.0031,48.0363,47.9102,47.9168,62700.0
2012-04-02 11:20:00,72.17,72.47,72.17,72.45,92400.0,47.9168,48.116,47.9168,48.1027,92400.0
2012-04-02 11:30:00,72.46,72.54,72.31,72.31,82000.0,48.1094,48.1625,48.0098,48.0098,82000.0
2012-04-02 11:40:00,72.32,72.64,72.32,72.63,63800.0,48.0164,48.2289,48.0164,48.2222,63800.0
2012-04-02 11:50:00,72.65,72.99,72.63,72.89,135500.0,48.2355,48.4612,48.2222,48.3949,135500.0
2012-04-02 12:00:00,72.89,73.02,72.89,72.94,133600.0,48.3949,48.4812,48.3949,48.428,133600.0
2012-04-02 12:10:00,72.94,72.95,72.7,72.71,80500.0,48.428,48.4347,48.2687,48.2753,80500.0
2012-04-02 12:20:00,72.7,72.71,72.54,72.61,54700.0,48.2687,48.2753,48.1625,48.2089,54700.0
2012-04-02 12:30:00,72.61,72.61,72.5,72.54,50700.0,48.2089,48.2089,48.1359,48.1625,50700.0
2012-04-02 12:40:00,72.54,72.6,72.51,72.53,31300.0,48.1625,48.2023,48.1426,48.1558,31300.0
2012-04-02 12:50:00,72.53,72.56,72.47,72.52,62000.0,48.1558,48.1758,48.116,48.1492,62000.0
2012-04-02 13:00:00,72.52,72.58,72.51,72.55,57600.0,48.1492,48.189,48.1426,48.1691,57600.0
2012-04-02 13:10:00,72.56,72.66,72.54,72.62,100400.0,48.1758,48.2421,48.1625,48.2156,100400.0
2012-04-02 13:20:00,72.62,72.74,72.62,72.73,48800.0,48.2156,48.2953,48.2156,48.2886,48800.0
2012-04-02 13:30:00,72.73,72.83,72.73,72.78,52200.0,48.2886,48.355,48.2886,48.3218,52200.0
2012-04-02 13:40:00,72.78,73.06,72.77,73.02,96400.0,48.3218,48.5077,48.3152,48.4812,96400.0
2012-04-02 13:50:00,73.01,73.14,73.0,73.11,95800.0,48.4745,48.5608,48.4679,48.5409,95800.0
2012-04-02 14:00:00,73.1,73.1,72.96,72.96,75600.0,48.5343,48.5343,48.4413,48.4413,75600.0
2012-04-02 14:10:00,72.96,72.97,72.81,72.85,99900.0,48.4413,48.448,48.3417,48.3683,99900.0
2012-04-02 14:20:00,72.87,72.95,72.83,72.86,45900.0,48.3816,48.4347,48.355,48.3749,45900.0
2012-04-02 14:30:00,72.86,72.95,72.85,72.93,56700.0,48.3749,48.4347,48.3683,48.4214,56700.0
2012-04-02 14:40:00,72.93,73.09,72.93,73.09,89400.0,48.4214,48.5276,48.4214,48.5276,89400.0
2012-04-02 14:50:00,73.06,73.12,72.94,73.08,79800.0,48.5077,48.5476,48.428,48.521,79800.0
2012-04-02 15:00:00,73.09,73.1,72.99,73.03,94600.0,48.5276,48.5343,48.4612,48.4878,94600.0
2012-04-02 15:10:00,73.04,73.05,72.94,72.95,120900.0,48.4944,48.5011,48.428,48.4347,120900.0
2012-04-02 15:20:00,72.94,72.95,72.74,72.8,100600.0,48.428,48.4347,48.2953,48.3351,100600.0
2012-04-02 15:30:00,72.8,72.8,72.55,72.55,143600.0,48.3351,48.3351,48.1691,48.1691,143600.0
2012-04-02 15:40:00,72.56,72.56,72.3,72.33,260100.0,48.1758,48.1758,48.0031,48.023,260100.0
2012-04-02 15:50:00,72.33,72.5,72.33,72.34,298600.0,48.023,48.1359,48.023,48.0297,298600.0
2012-04-03 09:30:00,72.04,72.09,71.34,71.35,133500.0,47.8305,47.8637,47.3657,47.3724,133500.0
2012-04-03 09:40:00,71.37,71.58,71.34,71.46,101000.0,47.3857,47.5251,47.3657,47.4454,101000.0
2012-04-03 09:50:00,71.49,71.65,71.45,71.54,103900.0,47.4653,47.5716,47.4388,47.4985,103900.0
2012-04-03 10:00:00,71.55,71.79,71.46,71.79,116900.0,47.5052,47.6645,47.4454,47.6645,116900.0
2012-04-03 10:10:00,71.78,71.8,71.4,71.41,88700.0,47.6579,47.6712,47.4056,47.4122,88700.0
2012-04-03 10:20:00,71.41,71.78,71.38,71.66,64300.0,47.4122,47.6579,47.3923,47.5782,64300.0
2012-04-03 10:30:00,71.66,71.74,71.35,71.43,108700.0,47.5782,47.6313,47.3724,47.4255,108700.0
2012-04-03 10:40:00,71.44,71.7,71.43,71.58,110200.0,47.4321,47.6048,47.4255,47.5251,110200.0
2012-04-03 10:50:00,71.6,71.77,71.6,71.6,77300.0,47.5384,47.6512,47.5384,47.5384,77300.0
2012-04-03 11:00:00,71.59,71.61,71.4,71.42,90500.0,47.5317,47.545,47.4056,47.4189,90500.0
2012-04-03 11:10:00,71.42,71.47,71.25,71.31,123000.0,47.4189,47.4521,47.306,47.3458,123000.0
2012-04-03 11:20:00,71.3,71.3,71.02,71.17,104400.0,47.3392,47.3392,47.1533,47.2529,104400.0
2012-04-03 11:30:00,71.15,71.2,71.03,71.1,55000.0,47.2396,47.2728,47.1599,47.2064,55000.0
2012-04-03 11:40:00,71.11,71.3,71.09,71.09,54600.0,47.213,47.3392,47.1998,47.1998,54600.0
2012-04-03 11:50:00,71.09,71.25,71.09,71.18,46300.0,47.1998,47.306,47.1998,47.2595,46300.0
2012-04-03 12:00:00,71.19,71.23,70.98,71.01,63700.0,47.2661,47.2927,47.1267,47.1466,63700.0
2012-04-03 12:10:00,71.03,71.03,70.9,71.0,81300.0,47.1599,47.1599,47.0736,47.14,81300.0
2012-04-03 12:20:00,70.98,71.07,70.95,71.01,40600.0,47.1267,47.1865,47.1068,47.1466,40600.0
2012-04-03 12:30:00,71.03,71.05,70.9,71.0,63700.0,47.1599,47.1732,47.0736,47.14,63700.0
2012-04-03 12:40:00,71.02,71.16,70.99,71.09,78100.0,47.1533,47.2462,47.1334,47.1998,78100.0
2012-04-03 12:50:00,71.09,71.18,71.08,71.15,75900.0,47.1998,47.2595,47.1931,47.2396,75900.0
2012-04-03 13:00:00,71.15,71.21,71.09,71.1,37900.0,47.2396,47.2794,47.1998,47.2064,37900.0
2012-04-03 13:10:00,71.11,71.12,71.0,71.07,48700.0,47.213,47.2197,47.14,47.1865,48700.0
2012-04-03 13:20:00,71.07,71.14,71.05,71.08,60800.0,47.1865,47.233,47.1732,47.1931,60800.0
2012-04-03 13:30:00,71.07,71.16,70.99,71.13,71000.0,47.1865,47.2462,47.1334,47.2263,71000.0
2012-04-03 13:40:00,71.13,71.13,71.01,71.11,71100.0,47.2263,47.2263,47.1466,47.213,71100.0
2012-04-03 13:50:00,71.1,71.18,71.09,71.15,96600.0,47.2064,47.2595,47.1998,47.2396,96600.0
2012-04-03 14:00:00,71.15,71.15,70.76,70.86,173800.0,47.2396,47.2396,46.9807,47.047,173800.0
2012-04-03 14:10:00,70.86,70.9,70.68,70.9,122200.0,47.047,47.0736,46.9275,47.0736,122200.0
2012-04-03 14:20:00,70.93,71.0,70.76,70.86,103000.0,47.0935,47.14,46.9807,47.047,103000.0
2012-04-03 14:30:00,70.85,70.86,70.63,70.64,115600.0,47.0404,47.047,46.8943,46.901,115600.0
2012-04-03 14:40:00,70.63,70.75,70.58,70.65,84700.0,46.8943,46.974,46.8611,46.9076,84700.0
2012-04-03 14:50:00,70.65,70.78,70.6,70.6,91500.0,46.9076,46.9939,46.8744,46.8744,91500.0
2012-04-03 15:00:00,70.6,70.88,70.6,70.82,143100.0,46.8744,47.0603,46.8744,47.0205,143100.0
2012-04-03 15:10:00,70.83,71.0,70.81,70.97,157000.0,47.0271,47.14,47.0138,47.1201,157000.0
2012-04-03 15:20:00,70.98,71.04,70.86,70.95,138700.0,47.1267,47.1666,47.047,47.1068,138700.0
2012-04-03 15:30:00,70.95,71.19,70.94,71.14,107400.0,47.1068,47.2661,47.1002,47.233,107400.0
2012-04-03 15:40:00,71.14,71.31,71.11,71.25,219600.0,47.233,47.3458,47.213,47.306,219600.0
2012-04-03 15:50:00,71.25,71.27,71.15,71.16,234200.0,47.306,47.3193,47.2396,47.2462,234200.0
2012-04-04 09:30:00,70.29,71.36,70.05,71.36,376100.0,46.6686,47.379,46.5093,47.379,376100.0
2012-04-04 09:40:00,71.31,71.75,71.24,71.43,585700.0,47.3458,47.638,47.2993,47.4255,585700.0
2012-04-04 09:50:00,71.42,72.28,71.33,72.02,442900.0,47.4189,47.9898,47.3591,47.8172,442900.0
2012-04-04 10:00:00,72.02,72.03,71.4,71.55,257700.0,47.8172,47.8239,47.4056,47.5052,257700.0
2012-04-04 10:10:00,71.53,71.54,70.95,70.98,245800.0,47.4919,47.4985,47.1068,47.1267,245800.0
2012-04-04 10:20:00,70.98,71.1,70.79,70.84,197800.0,47.1267,47.2064,47.0006,47.0338,197800.0
2012-04-04 10:30:00,70.82,71.18,70.47,71.12,287100.0,47.0205,47.2595,46.7881,47.2197,287100.0
2012-04-04 10:40:00,71.14,71.14,70.81,70.99,140700.0,47.233,47.233,47.0138,47.1334,140700.0
2012-04-04 10:50:00,70.99,71.0,70.77,70.93,150200.0,47.1334,47.14,46.9873,47.0935,150200.0
2012-04-04 11:00:00,70.95,71.18,70.94,71.14,127100.0,47.1068,47.2595,47.1002,47.233,127100.0
2012-04-04 11:10:00,71.14,71.26,71.0,71.26,184200.0,47.233,47.3126,47.14,47.3126,184200.0
2012-04-04 11:20:00,71.25,71.39,71.12,71.14,127600.0,47.306,47.3989,47.2197,47.233,127600.0
2012-04-04 11:30:00,71.14,71.5,71.14,71.49,105600.0,47.233,47.472,47.233,47.4653,105600.0
2012-04-04 11:40:00,71.49,71.53,71.15,71.17,131100.0,47.4653,47.4919,47.2396,47.2529,131100.0
2012-04-04 11:50:00,71.15,71.37,71.15,71.29,102400.0,47.2396,47.3857,47.2396,47.3325,102400.0
2012-04-04 12:00:00,71.3,71.4,71.12,71.25,111700.0,47.3392,47.4056,47.2197,47.306,111700.0
2012-04-04 12:10:00,71.24,71.42,71.22,71.38,55100.0,47.2993,47.4189,47.2861,47.3923,55100.0
2012-04-04 12:20:00,71.38,71.39,71.19,71.19,64800.0,47.3923,47.3989,47.2661,47.2661,64800.0
2012-04-04 12:30:00,71.2,71.2,71.05,71.12,77700.0,47.2728,47.2728,47.1732,47.2197,77700.0
2012-04-04 12:40:00,71.12,71.14,71.03,71.09,38600.0,47.2197,47.233,47.1599,47.1998,38600.0
2012-04-04 12:50:00,71.1,71.14,71.04,71.12,58700.0,47.2064,47.233,47.1666,47.2197,58700.0
2012-04-04 13:00:00,71.13,71.15,71.0,71.0,48700.0,47.2263,47.2396,47.14,47.14,48700.0
2012-04-04 13:10:00,71.01,71.1,71.0,71.06,62400.0,47.1466,47.2064,47.14,47.1798,62400.0
2012-04-04 13:20:00,71.05,71.06,70.94,70.94,61200.0,47.1732,47.1798,47.1002,47.1002,61200.0
2012-04-04 13:30:00,70.94,70.97,70.87,70.89,181800.0,47.1002,47.1201,47.0537,47.067,181800.0
2012-04-04 13:40:00,70.89,71.38,70.89,71.38,69700.0,47.067,47.3923,47.067,47.3923,69700.0
2012-04-04 13:50:00,71.37,71.51,71.37,71.41,66400.0,47.3857,47.4786,47.3857,47.4122,66400.0
2012-04-04 14:00:00,71.41,71.41,71.23,71.26,83400.0,47.4122,47.4122,47.2927,47.3126,83400.0
2012-04-04 14:10:00,71.26,71.49,71.21,71.45,78700.0,47.3126,47.4653,47.2794,47.4388,78700.0
2012-04-04 14:20:00,71.44,71.44,71.15,71.28,74100.0,47.4321,47.4321,47.2396,47.3259,74100.0
2012-04-04 14:30:00,71.28,71.39,71.25,71.39,60100.0,47.3259,47.3989,47.306,47.3989,60100.0
2012-04-04 14:40:00,71.39,71.48,71.37,71.44,78000.0,47.3989,47.4587,47.3857,47.4321,78000.0
2012-04-04 14:50:00,71.44,71.46,71.3,71.46,68200.0,47.4321,47.4454,47.3392,47.4454,68200.0
2012-04-04 15:00:00,71.46,71.54,71.45,71.52,139900.0,47.4454,47.4985,47.4388,47.4852,139900.0
2012-04-04 15:10:00,71.52,71.65,71.51,71.6,120600.0,47.4852,47.5716,47.4786,47.5384,120600.0
2012-04-04 15:20:00,71.61,71.61,71.42,71.42,132200.0,47.545,47.545,47.4189,47.4189,132200.0
2012-04-04 15:30:00,71.43,71.69,71.42,71.49,191900.0,47.4255,47.5981,47.4189,47.4653,191900.0
2012-04-04 15:40:00,71.5,71.56,71.39,71.46,233800.0,47.472,47.5118,47.3989,47.4454,233800.0
2012-04-04 15:50:00,71.46,71.48,71.22,71.28,390800.0,47.4454,47.4587,47.2861,47.3259,390800.0
2012-04-05 09:30:00,71.79,72.29,71.25,71.45,409000.0,47.6645,47.9965,47.306,47.4388,409000.0
2012-04-05 09:40:00,71.46,72.16,71.46,72.07,109300.0,47.4454,47.9102,47.4454,47.8504,109300.0
2012-04-05 09:50:00,72.07,72.59,72.01,72.42,263300.0,47.8504,48.1957,47.8106,48.0828,263300.0
2012-04-05 10:00:00,72.4,72.67,72.18,72.64,220100.0,48.0695,48.2488,47.9235,48.2289,220100.0
2012-04-05 10:10:00,72.63,72.86,72.38,72.39,241500.0,48.2222,48.3749,48.0562,48.0629,241500.0
2012-04-05 10:20:00,72.39,72.8,72.33,72.66,151200.0,48.0629,48.3351,48.023,48.2421,151200.0
2012-04-05 10:30:00,72.66,72.74,72.46,72.71,96100.0,48.2421,48.2953,48.1094,48.2753,96100.0
2012-04-05 10:40:00,72.71,72.9,72.71,72.88,114300.0,48.2753,48.4015,48.2753,48.3882,114300.0
2012-04-05 10:50:00,72.88,72.89,72.62,72.76,72000.0,48.3882,48.3949,48.2156,48.3085,72000.0
2012-04-05 11:00:00,72.76,72.78,72.61,72.63,72400.0,48.3085,48.3218,48.2089,48.2222,72400.0
2012-04-05 11:10:00,72.62,72.74,72.52,72.55,77200.0,48.2156,48.2953,48.1492,48.1691,77200.0
2012-04-05 11:20:00,72.52,72.56,72.4,72.41,63800.0,48.1492,48.1758,48.0695,48.0762,63800.0
2012-04-05 11:30:00,72.41,72.42,72.08,72.08,95400.0,48.0762,48.0828,47.8571,47.8571,95400.0
2012-04-05 11:40:00,72.08,72.31,72.07,72.12,76500.0,47.8571,48.0098,47.8504,47.8836,76500.0
2012-04-05 11:50:00,72.12,72.23,72.07,72.11,53900.0,47.8836,47.9566,47.8504,47.877,53900.0
2012-04-05 12:00:00,72.12,72.13,71.92,71.92,56300.0,47.8836,47.8903,47.7508,47.7508,56300.0
2012-04-05 12:10:00,71.93,71.99,71.84,71.86,40900.0,47.7575,47.7973,47.6977,47.711,40900.0
2012-04-05 12:20:00,71.84,71.93,71.71,71.89,58500.0,47.6977,47.7575,47.6114,47.7309,58500.0
2012-04-05 12:30:00,71.88,71.89,71.72,71.73,47500.0,47.7243,47.7309,47.618,47.6247,47500.0
2012-04-05 12:40:00,71.72,71.79,71.55,71.55,41800.0,47.618,47.6645,47.5052,47.5052,41800.0
2012-04-05 12:50:00,71.56,71.64,71.5,71.6,63700.0,47.5118,47.5649,47.472,47.5384,63700.0
2012-04-05 13:00:00,71.58,71.63,71.51,71.6,47500.0,47.5251,47.5583,47.4786,47.5384,47500.0
2012-04-05 13:10:00,71.6,71.64,71.54,71.57,26500.0,47.5384,47.5649,47.4985,47.5184,26500.0
2012-04-05 13:20:00,71.57,71.58,71.51,71.53,17300.0,47.5184,47.5251,47.4786,47.4919,17300.0
2012-04-05 13:30:00,71.53,71.55,71.5,71.51,28900.0,47.4919,47.5052,47.472,47.4786,28900.0
2012-04-05 13:40:00,71.51,71.51,71.15,71.15,58500.0,47.4786,47.4786,47.2396,47.2396,58500.0
2012-04-05 13:50:00,71.15,71.28,71.15,71.25,54700.0,47.2396,47.3259,47.2396,47.306,54700.0
2012-04-05 14:00:00,71.25,71.3,71.1,71.13,60600.0,47.306,47.3392,47.2064,47.2263,60600.0
2012-04-05 14:10:00,71.13,71.21,71.0,71.19,56400.0,47.2263,47.2794,47.14,47.2661,56400.0
2012-04-05 14:20:00,71.19,71.34,71.16,71.25,81900.0,47.2661,47.3657,47.2462,47.306,81900.0
2012-04-05 14:30:00,71.25,71.25,71.08,71.08,60500.0,47.306,47.306,47.1931,47.1931,60500.0
2012-04-05 14:40:00,71.08,71.19,71.05,71.15,45700.0,47.1931,47.2661,47.1732,47.2396,45700.0
2012-04-05 14:50:00,71.15,71.32,71.12,71.3,75700.0,47.2396,47.3525,47.2197,47.3392,75700.0
2012-04-05 15:00:00,71.3,71.31,71.15,71.17,116400.0,47.3392,47.3458,47.2396,47.2529,116400.0
2012-04-05 15:10:00,71.16,71.18,71.08,71.11,54000.0,47.2462,47.2595,47.1931,47.213,54000.0
2012-04-05 15:20:00,71.11,71.25,71.1,71.25,75200.0,47.213,47.306,47.2064,47.306,75200.0
2012-04-05 15:30:00,71.25,71.32,71.15,71.15,103100.0,47.306,47.3525,47.2396,47.2396,103100.0
2012-04-05 15:40:00,71.16,71.29,71.14,71.19,118800.0,47.2462,47.3325,47.233,47.2661,118800.0
2012-04-05 15:50:00,71.18,71.22,71.15,71.21,243900.0,47.2595,47.2861,47.2396,47.2794,243900.0
2012-04-09 09:30:00,70.41,70.42,70.0,70.01,159600.0,46.7483,46.7549,46.4761,46.4827,159600.0
2012-04-09 09:40:00,70.02,70.17,69.85,69.9,166600.0,46.4893,46.5889,46.3765,46.4097,166600.0
2012-04-09 09:50:00,69.89,70.2,69.8,70.2,137800.0,46.403,46.6088,46.3433,46.6088,137800.0
2012-04-09 10:00:00,70.2,70.52,70.2,70.43,78100.0,46.6088,46.8213,46.6088,46.7616,78100.0
2012-04-09 10:10:00,70.42,70.76,70.37,70.74,52100.0,46.7549,46.9807,46.7217,46.9674,52100.0
2012-04-09 10:20:00,70.74,71.07,70.71,70.87,84200.0,46.9674,47.1865,46.9475,47.0537,84200.0
2012-04-09 10:30:00,70.85,70.93,70.48,70.48,57600.0,47.0404,47.0935,46.7947,46.7947,57600.0
2012-04-09 10:40:00,70.48,70.61,70.4,70.41,34100.0,46.7947,46.8811,46.7416,46.7483,34100.0
2012-04-09 10:50:00,70.42,70.47,70.26,70.3,55000.0,46.7549,46.7881,46.6487,46.6752,55000.0
2012-04-09 11:00:00,70.31,70.32,70.07,70.07,64900.0,46.6819,46.6885,46.5225,46.5225,64900.0
2012-04-09 11:10:00,70.08,70.12,69.95,70.06,60500.0,46.5292,46.5557,46.4429,46.5159,60500.0
2012-04-09 11:20:00,70.06,70.14,70.02,70.08,67000.0,46.5159,46.569,46.4893,46.5292,67000.0
2012-04-09 11:30:00,70.08,70.08,69.97,70.07,40300.0,46.5292,46.5292,46.4561,46.5225,40300.0
2012-04-09 11:40:00,70.08,70.08,70.01,70.05,45300.0,46.5292,46.5292,46.4827,46.5093,45300.0
2012-04-09 11:50:00,70.04,70.08,70.0,70.03,45800.0,46.5026,46.5292,46.4761,46.496,45800.0
2012-04-09 12:00:00,70.02,70.03,69.96,70.03,49200.0,46.4893,46.496,46.4495,46.496,49200.0
2012-04-09 12:10:00,70.03,70.03,69.96,69.98,70800.0,46.496,46.496,46.4495,46.4628,70800.0
2012-04-09 12:20:00,69.98,69.98,69.92,69.95,50900.0,46.4628,46.4628,46.4229,46.4429,50900.0
2012-04-09 12:30:00,69.94,70.27,69.94,70.22,54900.0,46.4362,46.6553,46.4362,46.6221,54900.0
2012-04-09 12:40:00,70.23,70.25,70.06,70.15,48100.0,46.6288,46.642,46.5159,46.5756,48100.0
2012-04-09 12:50:00,70.15,70.17,70.06,70.13,22600.0,46.5756,46.5889,46.5159,46.5624,22600.0
2012-04-09 13:00:00,70.11,70.16,70.07,70.1,20300.0,46.5491,46.5823,46.5225,46.5424,20300.0
2012-04-09 13:10:00,70.1,70.19,70.07,70.13,57300.0,46.5424,46.6022,46.5225,46.5624,57300.0
2012-04-09 13:20:00,70.14,70.27,70.08,70.19,117200.0,46.569,46.6553,46.5292,46.6022,117200.0
2012-04-09 13:30:00,70.18,70.3,70.15,70.29,42600.0,46.5956,46.6752,46.5756,46.6686,42600.0
2012-04-09 13:40:00,70.29,70.3,70.2,70.21,27900.0,46.6686,46.6752,46.6088,46.6155,27900.0
2012-04-09 13:50:00,70.2,70.45,70.13,70.42,59200.0,46.6088,46.7748,46.5624,46.7549,59200.0
2012-04-09 14:00:00,70.42,70.46,70.22,70.44,61000.0,46.7549,46.7815,46.6221,46.7682,61000.0
2012-04-09 14:10:00,70.45,70.48,70.32,70.37,91300.0,46.7748,46.7947,46.6885,46.7217,91300.0
2012-04-09 14:20:00,70.37,70.46,70.34,70.43,68900.0,46.7217,46.7815,46.7018,46.7616,68900.0
2012-04-09 14:30:00,70.41,70.61,70.39,70.52,31400.0,46.7483,46.8811,46.735,46.8213,31400.0
2012-04-09 14:40:00,70.52,70.68,70.52,70.67,40900.0,46.8213,46.9275,46.8213,46.9209,40900.0
2012-04-09 14:50:00,70.68,70.76,70.65,70.65,29100.0,46.9275,46.9807,46.9076,46.9076,29100.0
2012-04-09 15:00:00,70.65,70.66,70.49,70.55,59000.0,46.9076,46.9143,46.8014,46.8412,59000.0
2012-04-09 15:10:00,70.55,70.61,70.52,70.55,32900.0,46.8412,46.8811,46.8213,46.8412,32900.0
2012-04-09 15:20:00,70.56,70.68,70.54,70.56,212800.0,46.8479,46.9275,46.8346,46.8479,212800.0
2012-04-09 15:30:00,70.56,70.57,70.38,70.43,85700.0,46.8479,46.8545,46.7284,46.7616,85700.0
2012-04-09 15:40:00,70.43,70.44,70.34,70.37,110300.0,46.7616,46.7682,46.7018,46.7217,110300.0
2012-04-09 15:50:00,70.36,70.45,70.27,70.29,211000.0,46.7151,46.7748,46.6553,46.6686,211000.0
2012-04-10 09:30:00,70.28,70.49,70.16,70.27,151400.0,46.662,46.8014,46.5823,46.6553,151400.0
2012-04-10 09:40:00,70.3,70.63,70.27,70.3,122400.0,46.6752,46.8943,46.6553,46.6752,122400.0
2012-04-10 09:50:00,70.3,70.33,70.21,70.23,48500.0,46.6752,46.6952,46.6155,46.6288,48500.0
2012-04-10 10:00:00,70.26,70.51,70.14,70.15,97300.0,46.6487,46.8147,46.569,46.5756,97300.0
2012-04-10 10:10:00,70.15,70.29,70.05,70.08,86600.0,46.5756,46.6686,46.5093,46.5292,86600.0
2012-04-10 10:20:00,70.07,70.31,70.0,70.23,83100.0,46.5225,46.6819,46.4761,46.6288,83100.0
2012-04-10 10:30:00,70.24,70.4,70.1,70.1,69400.0,46.6354,46.7416,46.5424,46.5424,69400.0
2012-04-10 10:40:00,70.1,70.11,69.93,69.96,74600.0,46.5424,46.5491,46.4296,46.4495,74600.0
2012-04-10 10:50:00,69.93,69.94,69.5,69.61,111500.0,46.4296,46.4362,46.1441,46.2171,111500.0
2012-04-10 11:00:00,69.6,69.68,69.55,69.62,56800.0,46.2105,46.2636,46.1773,46.2238,56800.0
2012-04-10 11:10:00,69.62,69.66,69.5,69.56,108000.0,46.2238,46.2503,46.1441,46.1839,108000.0
2012-04-10 11:20:00,69.54,69.63,69.46,69.55,91600.0,46.1706,46.2304,46.1175,46.1773,91600.0
2012-04-10 11:30:00,69.55,69.62,69.22,69.23,87900.0,46.1773,46.2238,45.9582,45.9648,87900.0
2012-04-10 11:40:00,69.22,69.41,69.21,69.35,63200.0,45.9582,46.0843,45.9515,46.0445,63200.0
2012-04-10 11:50:00,69.35,69.36,69.02,69.3,139600.0,46.0445,46.0511,45.8254,46.0113,139600.0
2012-04-10 12:00:00,69.29,69.4,69.22,69.25,83900.0,46.0047,46.0777,45.9582,45.9781,83900.0
2012-04-10 12:10:00,69.26,69.31,68.95,69.05,173400.0,45.9847,46.0179,45.7789,45.8453,173400.0
2012-04-10 12:20:00,69.05,69.08,68.91,69.0,133800.0,45.8453,45.8652,45.7524,45.8121,133800.0
2012-04-10 12:30:00,69.03,69.2,68.99,69.18,114200.0,45.832,45.9449,45.8055,45.9316,114200.0
2012-04-10 12:40:00,69.18,69.34,69.12,69.18,40900.0,45.9316,46.0379,45.8918,45.9316,40900.0
2012-04-10 12:50:00,69.2,69.31,69.16,69.31,68800.0,45.9449,46.0179,45.9183,46.0179,68800.0
2012-04-10 13:00:00,69.31,69.39,69.07,69.11,54200.0,46.0179,46.071,45.8586,45.8851,54200.0
2012-04-10 13:10:00,69.1,69.12,68.8,68.83,93500.0,45.8785,45.8918,45.6793,45.6992,93500.0
2012-04-10 13:20:00,68.83,69.07,68.82,69.06,93700.0,45.6992,45.8586,45.6926,45.8519,93700.0
2012-04-10 13:30:00,69.05,69.28,68.98,69.26,74300.0,45.8453,45.998,45.7988,45.9847,74300.0
2012-04-10 13:40:00,69.27,69.56,69.2,69.54,77800.0,45.9914,46.1839,45.9449,46.1706,77800.0
2012-04-10 13:50:00,69.54,69.58,69.39,69.39,68400.0,46.1706,46.1972,46.071,46.071,68400.0
2012-04-10 14:00:00,69.4,69.44,69.19,69.32,74100.0,46.0777,46.1042,45.9383,46.0246,74100.0
2012-04-10 14:10:00,69.31,69.4,69.23,69.31,111800.0,46.0179,46.0777,45.9648,46.0179,111800.0
2012-04-10 14:20:00,69.32,69.34,69.06,69.27,80900.0,46.0246,46.0379,45.8519,45.9914,80900.0
2012-04-10 14:30:00,69.27,69.31,68.99,69.05,93200.0,45.9914,46.0179,45.8055,45.8453,93200.0
2012-04-10 14:40:00,69.05,69.16,67.99,68.7,530900.0,45.8453,45.9183,45.1415,45.6129,530900.0
2012-04-10 14:50:00,68.71,68.77,68.61,68.7,126600.0,45.6196,45.6594,45.5532,45.6129,126600.0
2012-04-10 15:00:00,68.7,69.0,68.69,69.0,146400.0,45.6129,45.8121,45.6063,45.8121,146400.0
2012-04-10 15:10:00,69.0,69.17,68.93,69.17,101200.0,45.8121,45.925,45.7656,45.925,101200.0
2012-04-10 15:20:00,69.16,69.2,68.99,69.08,104300.0,45.9183,45.9449,45.8055,45.8652,104300.0
2012-04-10 15:30:00,69.06,69.38,69.03,69.35,159300.0,45.8519,46.0644,45.832,46.0445,159300.0
2012-04-10 15:40:00,69.36,69.42,68.92,68.98,177100.0,46.0511,46.091,45.759,45.7988,177100.0
2012-04-10 15:50:00,68.98,69.09,68.93,68.93,286100.0,45.7988,45.8719,45.7656,45.7656,286100.0
2012-04-11 09:30:00,69.57,69.67,69.2,69.44,116100.0,46.1906,46.257,45.9449,46.1042,116100.0
2012-04-11 09:40:00,69.41,69.45,69.0,69.16,132400.0,46.0843,46.1109,45.8121,45.9183,132400.0
2012-04-11 09:50:00,69.15,69.16,68.91,69.03,118000.0,45.9117,45.9183,45.7524,45.832,118000.0
2012-04-11 10:00:00,69.02,69.45,68.98,69.44,87700.0,45.8254,46.1109,45.7988,46.1042,87700.0
2012-04-11 10:10:00,69.44,69.62,69.38,69.53,85200.0,46.1042,46.2238,46.0644,46.164,85200.0
2012-04-11 10:20:00,69.54,69.59,69.34,69.52,76500.0,46.1706,46.2038,46.0379,46.1574,76500.0
2012-04-11 10:30:00,69.54,69.7,69.27,69.29,94700.0,46.1706,46.2769,45.9914,46.0047,94700.0
2012-04-11 10:40:00,69.29,69.39,69.11,69.17,51500.0,46.0047,46.071,45.8851,45.925,51500.0
2012-04-11 10:50:00,69.19,69.28,69.0,69.16,38100.0,45.9383,45.998,45.8121,45.9183,38100.0
2012-04-11 11:00:00,69.16,69.18,68.95,69.03,69300.0,45.9183,45.9316,45.7789,45.832,69300.0
2012-04-11 11:10:00,69.05,69.08,68.63,68.73,163000.0,45.8453,45.8652,45.5665,45.6328,163000.0
2012-04-11 11:20:00,68.74,68.8,68.67,68.74,71000.0,45.6395,45.6793,45.593,45.6395,71000.0
2012-04-11 11:30:00,68.74,68.81,68.67,68.8,45300.0,45.6395,45.686,45.593,45.6793,45300.0
2012-04-11 11:40:00,68.81,68.84,68.5,68.53,55200.0,45.686,45.7059,45.4801,45.5001,55200.0
2012-04-11 11:50:00,68.52,68.54,68.28,68.31,55400.0,45.4934,45.5067,45.3341,45.354,55400.0
2012-04-11 12:00:00,68.3,68.4,68.25,68.27,64000.0,45.3474,45.4137,45.3142,45.3274,64000.0
2012-04-11 12:10:00,68.28,68.47,68.26,68.47,79600.0,45.3341,45.4602,45.3208,45.4602,79600.0
2012-04-11 12:20:00,68.48,68.57,68.41,68.49,72500.0,45.4669,45.5266,45.4204,45.4735,72500.0
2012-04-11 12:30:00,68.51,68.55,68.37,68.42,30200.0,45.4868,45.5133,45.3938,45.427,30200.0
2012-04-11 12:40:00,68.43,68.53,68.42,68.48,39200.0,45.4337,45.5001,45.427,45.4669,39200.0
2012-04-11 12:50:00,68.47,68.55,68.42,68.55,37900.0,45.4602,45.5133,45.427,45.5133,37900.0
2012-04-11 13:00:00,68.55,68.55,68.43,68.46,46100.0,45.5133,45.5133,45.4337,45.4536,46100.0
2012-04-11 13:10:00,68.47,68.48,68.36,68.38,34300.0,45.4602,45.4669,45.3872,45.4005,34300.0
2012-04-11 13:20:00,68.37,68.44,68.29,68.29,25700.0,45.3938,45.4403,45.3407,45.3407,25700.0
2012-04-11 13:30:00,68.3,68.39,68.25,68.39,39600.0,45.3474,45.4071,45.3142,45.4071,39600.0
2012-04-11 13:40:00,68.37,68.41,68.29,68.35,28400.0,45.3938,45.4204,45.3407,45.3805,28400.0
2012-04-11 13:50:00,68.35,68.48,68.33,68.36,44600.0,45.3805,45.4669,45.3673,45.3872,44600.0
2012-04-11 14:00:00,68.36,68.39,68.22,68.28,56600.0,45.3872,45.4071,45.2942,45.3341,56600.0
2012-04-11 14:10:00,68.27,68.3,68.2,68.24,48400.0,45.3274,45.3474,45.281,45.3075,48400.0
2012-04-11 14:20:00,68.24,68.35,68.16,68.18,55900.0,45.3075,45.3805,45.2544,45.2677,55900.0
2012-04-11 14:30:00,68.19,68.27,68.11,68.15,67100.0,45.2743,45.3274,45.2212,45.2478,67100.0
2012-04-11 14:40:00,68.14,68.14,68.01,68.07,78200.0,45.2411,45.2411,45.1548,45.1946,78200.0
2012-04-11 14:50:00,68.07,68.12,68.0,68.05,59700.0,45.1946,45.2278,45.1482,45.1814,59700.0
2012-04-11 15:00:00,68.06,68.11,68.0,68.04,62300.0,45.188,45.2212,45.1482,45.1747,62300.0
2012-04-11 15:10:00,68.03,68.03,67.83,67.83,84900.0,45.1681,45.1681,45.0353,45.0353,84900.0
2012-04-11 15:20:00,67.84,67.99,67.75,67.91,114300.0,45.0419,45.1415,44.9822,45.0884,114300.0
2012-04-11 15:30:00,67.92,68.02,67.81,67.81,129700.0,45.0951,45.1614,45.022,45.022,129700.0
2012-04-11 15:40:00,67.81,67.81,67.6,67.64,270600.0,45.022,45.022,44.8826,44.9091,270600.0
2012-04-11 15:50:00,67.65,67.75,67.59,67.72,216900.0,44.9158,44.9822,44.876,44.9623,216900.0
2012-04-12 09:30:00,67.72,67.98,67.64,67.75,99400.0,44.9623,45.1349,44.9091,44.9822,99400.0
2012-04-12 09:40:00,67.79,68.23,67.78,68.23,145700.0,45.0087,45.3009,45.0021,45.3009,145700.0
2012-04-12 09:50:00,68.23,68.51,68.05,68.34,161500.0,45.3009,45.4868,45.1814,45.3739,161500.0
2012-04-12 10:00:00,68.35,68.62,68.35,68.61,135300.0,45.3805,45.5598,45.3805,45.5532,135300.0
2012-04-12 10:10:00,68.6,68.77,68.43,68.49,84100.0,45.5465,45.6594,45.4337,45.4735,84100.0
2012-04-12 10:20:00,68.48,68.81,68.48,68.71,136500.0,45.4669,45.686,45.4669,45.6196,136500.0
2012-04-12 10:30:00,68.71,69.33,68.7,68.93,174100.0,45.6196,46.0312,45.6129,45.7656,174100.0
2012-04-12 10:40:00,68.94,68.94,68.69,68.78,84300.0,45.7723,45.7723,45.6063,45.666,84300.0
2012-04-12 10:50:00,68.77,68.87,68.66,68.76,59400.0,45.6594,45.7258,45.5864,45.6528,59400.0
2012-04-12 11:00:00,68.75,68.91,68.63,68.64,67400.0,45.6461,45.7524,45.5665,45.5731,67400.0
2012-04-12 11:10:00,68.65,68.75,68.57,68.74,60100.0,45.5797,45.6461,45.5266,45.6395,60100.0
2012-04-12 11:20:00,68.74,68.75,68.51,68.51,59200.0,45.6395,45.6461,45.4868,45.4868,59200.0
2012-04-12 11:30:00,68.52,68.64,68.51,68.6,43200.0,45.4934,45.5731,45.4868,45.5465,43200.0
2012-04-12 11:40:00,68.59,68.72,68.59,68.67,43600.0,45.5399,45.6262,45.5399,45.593,43600.0
2012-04-12 11:50:00,68.67,68.81,68.62,68.73,47300.0,45.593,45.686,45.5598,45.6328,47300.0
2012-04-12 12:00:00,68.74,68.88,68.73,68.83,33600.0,45.6395,45.7324,45.6328,45.6992,33600.0
2012-04-12 12:10:00,68.82,68.84,68.7,68.82,45300.0,45.6926,45.7059,45.6129,45.6926,45300.0
2012-04-12 12:20:00,68.83,68.97,68.8,68.9,53000.0,45.6992,45.7922,45.6793,45.7457,53000.0
2012-04-12 12:30:00,68.89,69.02,68.88,68.95,57600.0,45.7391,45.8254,45.7324,45.7789,57600.0
2012-04-12 12:40:00,68.96,69.04,68.88,68.89,81300.0,45.7856,45.8387,45.7324,45.7391,81300.0
2012-04-12 12:50:00,68.89,68.97,68.85,68.97,80000.0,45.7391,45.7922,45.7125,45.7922,80000.0
2012-04-12 13:00:00,68.98,69.19,68.97,69.1,93300.0,45.7988,45.9383,45.7922,45.8785,93300.0
2012-04-12 13:10:00,69.1,69.24,69.09,69.17,50200.0,45.8785,45.9715,45.8719,45.925,50200.0
2012-04-12 13:20:00,69.17,69.18,69.09,69.12,37400.0,45.925,45.9316,45.8719,45.8918,37400.0
2012-04-12 13:30:00,69.13,69.15,69.03,69.08,91300.0,45.8984,45.9117,45.832,45.8652,91300.0
2012-04-12 13:40:00,69.07,69.18,69.05,69.11,96000.0,45.8586,45.9316,45.8453,45.8851,96000.0
2012-04-12 13:50:00,69.09,69.14,69.01,69.12,62300.0,45.8719,45.9051,45.8188,45.8918,62300.0
2012-04-12 14:00:00,69.11,69.16,69.03,69.16,65500.0,45.8851,45.9183,45.832,45.9183,65500.0
2012-04-12 14:10:00,69.16,69.24,69.14,69.18,46800.0,45.9183,45.9715,45.9051,45.9316,46800.0
2012-04-12 14:20:00,69.19,69.24,69.11,69.15,60500.0,45.9383,45.9715,45.8851,45.9117,60500.0
2012-04-12 14:30:00,69.15,69.17,69.05,69.05,59600.0,45.9117,45.925,45.8453,45.8453,59600.0
2012-04-12 14:40:00,69.06,69.09,69.03,69.07,52800.0,45.8519,45.8719,45.832,45.8586,52800.0
2012-04-12 14:50:00,69.08,69.13,69.05,69.09,73100.0,45.8652,45.8984,45.8453,45.8719,73100.0
2012-04-12 15:00:00,69.1,69.11,69.03,69.05,101800.0,45.8785,45.8851,45.832,45.8453,101800.0
2012-04-12 15:10:00,69.05,69.13,69.02,69.09,80200.0,45.8453,45.8984,45.8254,45.8719,80200.0
2012-04-12 15:20:00,69.09,69.11,69.04,69.09,57500.0,45.8719,45.8851,45.8387,45.8719,57500.0
2012-04-12 15:30:00,69.1,69.16,69.05,69.15,119600.0,45.8785,45.9183,45.8453,45.9117,119600.0
2012-04-12 15:40:00,69.16,69.23,69.11,69.16,171500.0,45.9183,45.9648,45.8851,45.9183,171500.0
2012-04-12 15:50:00,69.17,69.2,69.06,69.15,208800.0,45.925,45.9449,45.8519,45.9117,208800.0
2012-04-13 09:30:00,69.2,69.22,68.64,68.73,88100.0,45.9449,45.9582,45.5731,45.6328,88100.0
2012-04-13 09:40:00,68.69,68.97,68.66,68.76,104200.0,45.6063,45.7922,45.5864,45.6528,104200.0
2012-04-13 09:50:00,68.73,68.73,68.37,68.41,49300.0,45.6328,45.6328,45.3938,45.4204,49300.0
2012-04-13 10:00:00,68.39,68.39,68.15,68.36,110600.0,45.4071,45.4071,45.2478,45.3872,110600.0
2012-04-13 10:10:00,68.34,68.58,68.16,68.16,75300.0,45.3739,45.5333,45.2544,45.2544,75300.0
2012-04-13 10:20:00,68.15,68.36,68.03,68.34,56000.0,45.2478,45.3872,45.1681,45.3739,56000.0
2012-04-13 10:30:00,68.35,68.49,68.13,68.46,71700.0,45.3805,45.4735,45.2345,45.4536,71700.0
2012-04-13 10:40:00,68.44,68.47,68.19,68.34,43800.0,45.4403,45.4602,45.2743,45.3739,43800.0
2012-04-13 10:50:00,68.34,68.39,68.2,68.31,37200.0,45.3739,45.4071,45.281,45.354,37200.0
2012-04-13 11:00:00,68.33,68.37,68.08,68.13,49100.0,45.3673,45.3938,45.2013,45.2345,49100.0
2012-04-13 11:10:00,68.12,68.12,67.86,67.97,68400.0,45.2278,45.2278,45.0552,45.1282,68400.0
2012-04-13 11:20:00,67.98,68.11,67.97,68.1,36200.0,45.1349,45.2212,45.1282,45.2146,36200.0
2012-04-13 11:30:00,68.06,68.29,68.03,68.26,27500.0,45.188,45.3407,45.1681,45.3208,27500.0
2012-04-13 11:40:00,68.25,68.28,68.14,68.22,32500.0,45.3142,45.3341,45.2411,45.2942,32500.0
2012-04-13 11:50:00,68.23,68.24,68.01,68.09,38600.0,45.3009,45.3075,45.1548,45.2079,38600.0
2012-04-13 12:00:00,68.09,68.11,67.98,67.98,45000.0,45.2079,45.2212,45.1349,45.1349,45000.0
2012-04-13 12:10:00,67.99,68.12,67.92,68.08,43900.0,45.1415,45.2278,45.0951,45.2013,43900.0
2012-04-13 12:20:00,68.08,68.13,68.04,68.11,24100.0,45.2013,45.2345,45.1747,45.2212,24100.0
2012-04-13 12:30:00,68.12,68.34,68.12,68.3,47600.0,45.2278,45.3739,45.2278,45.3474,47600.0
2012-04-13 12:40:00,68.3,68.37,68.22,68.31,63600.0,45.3474,45.3938,45.2942,45.354,63600.0
2012-04-13 12:50:00,68.31,68.34,68.2,68.26,19700.0,45.354,45.3739,45.281,45.3208,19700.0
2012-04-13 13:00:00,68.23,68.25,68.15,68.16,15000.0,45.3009,45.3142,45.2478,45.2544,15000.0
2012-04-13 13:10:00,68.16,68.23,68.12,68.13,23100.0,45.2544,45.3009,45.2278,45.2345,23100.0
2012-04-13 13:20:00,68.1,68.29,68.06,68.28,23400.0,45.2146,45.3407,45.188,45.3341,23400.0
2012-04-13 13:30:00,68.29,68.47,68.25,68.46,28300.0,45.3407,45.4602,45.3142,45.4536,28300.0
2012-04-13 13:40:00,68.44,68.46,68.23,68.3,28200.0,45.4403,45.4536,45.3009,45.3474,28200.0
2012-04-13 13:50:00,68.3,68.37,68.16,68.18,50400.0,45.3474,45.3938,45.2544,45.2677,50400.0
2012-04-13 14:00:00,68.15,68.22,68.06,68.15,55200.0,45.2478,45.2942,45.188,45.2478,55200.0
2012-04-13 14:10:00,68.15,68.19,68.09,68.14,17000.0,45.2478,45.2743,45.2079,45.2411,17000.0
2012-04-13 14:20:00,68.16,68.36,68.16,68.28,42300.0,45.2544,45.3872,45.2544,45.3341,42300.0
2012-04-13 14:30:00,68.28,68.38,68.26,68.37,23100.0,45.3341,45.4005,45.3208,45.3938,23100.0
2012-04-13 14:40:00,68.37,68.42,68.28,68.33,49400.0,45.3938,45.427,45.3341,45.3673,49400.0
2012-04-13 14:50:00,68.34,68.34,68.22,68.22,28500.0,45.3739,45.3739,45.2942,45.2942,28500.0
2012-04-13 15:00:00,68.21,68.25,68.15,68.25,32000.0,45.2876,45.3142,45.2478,45.3142,32000.0
2012-04-13 15:10:00,68.26,68.28,68.18,68.28,32100.0,45.3208,45.3341,45.2677,45.3341,32100.0
2012-04-13 15:20:00,68.3,68.32,68.17,68.2,43100.0,45.3474,45.3606,45.261,45.281,43100.0
2012-04-13 15:30:00,68.21,68.28,68.0,68.01,67000.0,45.2876,45.3341,45.1482,45.1548,67000.0
2012-04-13 15:40:00,68.01,68.08,67.87,67.89,100600.0,45.1548,45.2013,45.0619,45.0751,100600.0
2012-04-13 15:50:00,67.91,67.95,67.78,67.85,225400.0,45.0884,45.115,45.0021,45.0486,225400.0
2012-04-16 09:30:00,68.25,68.32,68.01,68.05,84200.0,45.3142,45.3606,45.1548,45.1814,84200.0
2012-04-16 09:40:00,68.04,68.07,67.64,67.9,69400.0,45.1747,45.1946,44.9091,45.0818,69400.0
2012-04-16 09:50:00,67.93,68.13,67.73,68.09,58800.0,45.1017,45.2345,44.9689,45.2079,58800.0
2012-04-16 10:00:00,68.05,68.05,67.69,67.72,71900.0,45.1814,45.1814,44.9423,44.9623,71900.0
2012-04-16 10:10:00,67.72,67.74,67.05,67.33,129700.0,44.9623,44.9755,44.5174,44.7033,129700.0
2012-04-16 10:20:00,67.32,67.63,67.26,67.58,57400.0,44.6967,44.9025,44.6568,44.8693,57400.0
2012-04-16 10:30:00,67.56,67.7,67.33,67.34,42500.0,44.856,44.949,44.7033,44.71,42500.0
2012-04-16 10:40:00,67.33,67.64,67.32,67.61,56000.0,44.7033,44.9091,44.6967,44.8892,56000.0
2012-04-16 10:50:00,67.6,67.6,67.28,67.28,34300.0,44.8826,44.8826,44.6701,44.6701,34300.0
2012-04-16 11:00:00,67.3,67.53,67.25,67.42,54700.0,44.6834,44.8361,44.6502,44.7631,54700.0
2012-04-16 11:10:00,67.44,67.49,67.25,67.29,53000.0,44.7764,44.8096,44.6502,44.6768,53000.0
2012-04-16 11:20:00,67.29,67.33,67.17,67.19,54900.0,44.6768,44.7033,44.5971,44.6104,54900.0
2012-04-16 11:30:00,67.2,67.22,66.94,67.01,76500.0,44.617,44.6303,44.4444,44.4909,76500.0
2012-04-16 11:40:00,67.02,67.09,66.87,67.03,72200.0,44.4975,44.544,44.3979,44.5041,72200.0
2012-04-16 11:50:00,67.04,67.13,66.94,67.03,43900.0,44.5108,44.5705,44.4444,44.5041,43900.0
2012-04-16 12:00:00,67.01,67.19,66.99,67.06,55500.0,44.4909,44.6104,44.4776,44.5241,55500.0
2012-04-16 12:10:00,67.06,67.17,67.05,67.05,34900.0,44.5241,44.5971,44.5174,44.5174,34900.0
2012-04-16 12:20:00,67.07,67.14,66.95,67.11,30700.0,44.5307,44.5772,44.451,44.5573,30700.0
2012-04-16 12:30:00,67.1,67.16,67.02,67.09,24100.0,44.5506,44.5905,44.4975,44.544,24100.0
2012-04-16 12:40:00,67.09,67.27,67.09,67.23,46200.0,44.544,44.6635,44.544,44.6369,46200.0
2012-04-16 12:50:00,67.24,67.24,67.08,67.21,49800.0,44.6436,44.6436,44.5373,44.6237,49800.0
2012-04-16 13:00:00,67.2,67.24,67.11,67.2,56500.0,44.617,44.6436,44.5573,44.617,56500.0
2012-04-16 13:10:00,67.19,67.2,67.07,67.1,56700.0,44.6104,44.617,44.5307,44.5506,56700.0
2012-04-16 13:20:00,67.09,67.18,67.0,67.09,42100.0,44.544,44.6037,44.4842,44.544,42100.0
2012-04-16 13:30:00,67.08,67.4,67.08,67.36,49300.0,44.5373,44.7498,44.5373,44.7232,49300.0
2012-04-16 13:40:00,67.36,67.63,67.33,67.62,37600.0,44.7232,44.9025,44.7033,44.8959,37600.0
2012-04-16 13:50:00,67.62,67.67,67.51,67.58,79100.0,44.8959,44.9291,44.8228,44.8693,79100.0
2012-04-16 14:00:00,67.58,67.63,67.46,67.46,110200.0,44.8693,44.9025,44.7896,44.7896,110200.0
2012-04-16 14:10:00,67.46,67.52,67.42,67.42,48800.0,44.7896,44.8295,44.7631,44.7631,48800.0
2012-04-16 14:20:00,67.43,67.44,67.21,67.26,55600.0,44.7697,44.7764,44.6237,44.6568,55600.0
2012-04-16 14:30:00,67.27,67.45,67.25,67.38,91400.0,44.6635,44.783,44.6502,44.7365,91400.0
2012-04-16 14:40:00,67.38,67.45,67.25,67.37,124700.0,44.7365,44.783,44.6502,44.7299,124700.0
2012-04-16 14:50:00,67.37,67.48,67.28,67.29,79600.0,44.7299,44.8029,44.6701,44.6768,79600.0
2012-04-16 15:00:00,67.29,67.34,67.17,67.2,94300.0,44.6768,44.71,44.5971,44.617,94300.0
2012-04-16 15:10:00,67.19,67.33,67.15,67.18,67400.0,44.6104,44.7033,44.5838,44.6037,67400.0
2012-04-16 15:20:00,67.19,67.24,66.98,67.09,109700.0,44.6104,44.6436,44.4709,44.544,109700.0
2012-04-16 15:30:00,67.09,67.25,67.07,67.2,104000.0,44.544,44.6502,44.5307,44.617,104000.0
2012-04-16 15:40:00,67.19,67.23,66.98,67.01,162800.0,44.6104,44.6369,44.4709,44.4909,162800.0
2012-04-16 15:50:00,67.01,67.07,66.92,66.98,307300.0,44.4909,44.5307,44.4311,44.4709,307300.0
2012-04-17 09:30:00,67.88,68.22,67.47,67.5,216400.0,45.0685,45.2942,44.7963,44.8162,216400.0
2012-04-17 09:40:00,67.49,67.7,67.42,67.63,163400.0,44.8096,44.949,44.7631,44.9025,163400.0
2012-04-17 09:50:00,67.61,67.86,67.55,67.73,105800.0,44.8892,45.0552,44.8494,44.9689,105800.0
2012-04-17 10:00:00,67.72,68.09,67.72,68.06,89700.0,44.9623,45.2079,44.9623,45.188,89700.0
2012-04-17 10:10:00,68.05,68.54,68.04,68.53,153300.0,45.1814,45.5067,45.1747,45.5001,153300.0
2012-04-17 10:20:00,68.56,68.56,68.14,68.21,38300.0,45.52,45.52,45.2411,45.2876,38300.0
2012-04-17 10:30:00,68.22,68.33,68.17,68.3,91300.0,45.2942,45.3673,45.261,45.3474,91300.0
2012-04-17 10:40:00,68.3,68.51,68.3,68.39,76700.0,45.3474,45.4868,45.3474,45.4071,76700.0
2012-04-17 10:50:00,68.4,68.48,68.34,68.45,70400.0,45.4137,45.4669,45.3739,45.4469,70400.0
2012-04-17 11:00:00,68.45,68.63,68.44,68.6,79600.0,45.4469,45.5665,45.4403,45.5465,79600.0
2012-04-17 11:10:00,68.59,68.7,68.5,68.65,40600.0,45.5399,45.6129,45.4801,45.5797,40600.0
2012-04-17 11:20:00,68.67,68.73,68.38,68.49,72400.0,45.593,45.6328,45.4005,45.4735,72400.0
2012-04-17 11:30:00,68.49,68.49,68.32,68.34,39400.0,45.4735,45.4735,45.3606,45.3739,39400.0
2012-04-17 11:40:00,68.33,68.33,68.21,68.21,40600.0,45.3673,45.3673,45.2876,45.2876,40600.0
2012-04-17 11:50:00,68.2,68.25,68.15,68.22,35600.0,45.281,45.3142,45.2478,45.2942,35600.0
2012-04-17 12:00:00,68.23,68.48,68.19,68.43,121900.0,45.3009,45.4669,45.2743,45.4337,121900.0
2012-04-17 12:10:00,68.42,68.48,68.37,68.44,103300.0,45.427,45.4669,45.3938,45.4403,103300.0
2012-04-17 12:20:00,68.44,68.47,68.39,68.44,65700.0,45.4403,45.4602,45.4071,45.4403,65700.0
2012-04-17 12:30:00,68.44,68.55,68.39,68.39,41700.0,45.4403,45.5133,45.4071,45.4071,41700.0
2012-04-17 12:40:00,68.41,68.51,68.41,68.46,64600.0,45.4204,45.4868,45.4204,45.4536,64600.0
2012-04-17 12:50:00,68.49,68.52,68.35,68.36,26900.0,45.4735,45.4934,45.3805,45.3872,26900.0
2012-04-17 13:00:00,68.36,68.42,68.25,68.35,41600.0,45.3872,45.427,45.3142,45.3805,41600.0
2012-04-17 13:10:00,68.35,68.4,68.26,68.3,30600.0,45.3805,45.4137,45.3208,45.3474,30600.0
2012-04-17 13:20:00,68.31,68.31,68.12,68.24,54900.0,45.354,45.354,45.2278,45.3075,54900.0
2012-04-17 13:30:00,68.24,68.3,68.19,68.26,24500.0,45.3075,45.3474,45.2743,45.3208,24500.0
2012-04-17 13:40:00,68.28,68.37,68.23,68.27,129100.0,45.3341,45.3938,45.3009,45.3274,129100.0
2012-04-17 13:50:00,68.27,68.32,68.21,68.23,31000.0,45.3274,45.3606,45.2876,45.3009,31000.0
2012-04-17 14:00:00,68.22,68.3,68.21,68.23,52500.0,45.2942,45.3474,45.2876,45.3009,52500.0
2012-04-17 14:10:00,68.22,68.23,68.13,68.16,38300.0,45.2942,45.3009,45.2345,45.2544,38300.0
2012-04-17 14:20:00,68.17,68.25,68.12,68.21,48000.0,45.261,45.3142,45.2278,45.2876,48000.0
2012-04-17 14:30:00,68.22,68.36,68.19,68.34,41000.0,45.2942,45.3872,45.2743,45.3739,41000.0
2012-04-17 14:40:00,68.34,68.37,68.2,68.21,45700.0,45.3739,45.3938,45.281,45.2876,45700.0
2012-04-17 14:50:00,68.21,68.25,68.08,68.15,59600.0,45.2876,45.3142,45.2013,45.2478,59600.0
2012-04-17 15:00:00,68.13,68.17,68.09,68.16,36300.0,45.2345,45.261,45.2079,45.2544,36300.0
2012-04-17 15:10:00,68.16,68.17,68.08,68.14,40000.0,45.2544,45.261,45.2013,45.2411,40000.0
2012-04-17 15:20:00,68.13,68.3,68.11,68.3,77700.0,45.2345,45.3474,45.2212,45.3474,77700.0
2012-04-17 15:30:00,68.29,68.29,68.06,68.16,97100.0,45.3407,45.3407,45.188,45.2544,97100.0
2012-04-17 15:40:00,68.16,68.29,68.12,68.24,187300.0,45.2544,45.3407,45.2278,45.3075,187300.0
2012-04-17 15:50:00,68.23,68.31,68.18,68.19,238600.0,45.3009,45.354,45.2677,45.2743,238600.0
2012-04-18 09:30:00,67.75,67.76,67.24,67.73,113600.0,44.9822,44.9888,44.6436,44.9689,113600.0
2012-04-18 09:40:00,67.76,67.98,67.52,67.64,68700.0,44.9888,45.1349,44.8295,44.9091,68700.0
2012-04-18 09:50:00,67.64,67.67,67.51,67.52,83900.0,44.9091,44.9291,44.8228,44.8295,83900.0
2012-04-18 10:00:00,67.53,67.62,67.25,67.61,93800.0,44.8361,44.8959,44.6502,44.8892,93800.0
2012-04-18 10:10:00,67.62,67.68,67.42,67.42,66600.0,44.8959,44.9357,44.7631,44.7631,66600.0
2012-04-18 10:20:00,67.45,67.5,67.33,67.33,42400.0,44.783,44.8162,44.7033,44.7033,42400.0
2012-04-18 10:30:00,67.33,67.44,67.15,67.35,131100.0,44.7033,44.7764,44.5838,44.7166,131100.0
2012-04-18 10:40:00,67.34,67.43,67.28,67.39,107500.0,44.71,44.7697,44.6701,44.7432,107500.0
2012-04-18 10:50:00,67.4,67.56,67.34,67.49,99400.0,44.7498,44.856,44.71,44.8096,99400.0
2012-04-18 11:00:00,67.48,67.5,67.25,67.28,57000.0,44.8029,44.8162,44.6502,44.6701,57000.0
2012-04-18 11:10:00,67.29,67.33,67.08,67.31,48300.0,44.6768,44.7033,44.5373,44.69,48300.0
2012-04-18 11:20:00,67.3,67.31,67.07,67.14,51700.0,44.6834,44.69,44.5307,44.5772,51700.0
2012-04-18 11:30:00,67.15,67.19,67.06,67.1,60100.0,44.5838,44.6104,44.5241,44.5506,60100.0
2012-04-18 11:40:00,67.13,67.32,67.11,67.29,44000.0,44.5705,44.6967,44.5573,44.6768,44000.0
2012-04-18 11:50:00,67.29,67.34,67.17,67.19,35300.0,44.6768,44.71,44.5971,44.6104,35300.0
2012-04-18 12:00:00,67.2,67.27,67.07,67.1,69700.0,44.617,44.6635,44.5307,44.5506,69700.0
2012-04-18 12:10:00,67.1,67.1,67.01,67.04,36400.0,44.5506,44.5506,44.4909,44.5108,36400.0
2012-04-18 12:20:00,67.04,67.11,66.89,66.89,39900.0,44.5108,44.5573,44.4112,44.4112,39900.0
2012-04-18 12:30:00,66.9,67.04,66.85,67.03,45700.0,44.4178,44.5108,44.3846,44.5041,45700.0
2012-04-18 12:40:00,67.03,67.09,66.98,67.03,25200.0,44.5041,44.544,44.4709,44.5041,25200.0
2012-04-18 12:50:00,67.02,67.13,66.97,67.08,22300.0,44.4975,44.5705,44.4643,44.5373,22300.0
2012-04-18 13:00:00,67.12,67.24,67.07,67.18,34900.0,44.5639,44.6436,44.5307,44.6037,34900.0
2012-04-18 13:10:00,67.18,67.22,67.02,67.06,21000.0,44.6037,44.6303,44.4975,44.5241,21000.0
2012-04-18 13:20:00,67.08,67.19,67.05,67.08,19200.0,44.5373,44.6104,44.5174,44.5373,19200.0
2012-04-18 13:30:00,67.09,67.15,66.95,66.96,30200.0,44.544,44.5838,44.451,44.4577,30200.0
2012-04-18 13:40:00,66.95,67.02,66.86,66.88,96200.0,44.451,44.4975,44.3913,44.4046,96200.0
2012-04-18 13:50:00,66.89,66.89,66.76,66.83,90200.0,44.4112,44.4112,44.3249,44.3714,90200.0
2012-04-18 14:00:00,66.83,66.89,66.72,66.81,76000.0,44.3714,44.4112,44.2983,44.3581,76000.0
2012-04-18 14:10:00,66.81,66.88,66.75,66.84,64000.0,44.3581,44.4046,44.3182,44.378,64000.0
2012-04-18 14:20:00,66.84,67.02,66.84,66.95,58600.0,44.378,44.4975,44.378,44.451,58600.0
2012-04-18 14:30:00,66.96,67.01,66.86,66.86,59600.0,44.4577,44.4909,44.3913,44.3913,59600.0
2012-04-18 14:40:00,66.86,66.95,66.79,66.8,57600.0,44.3913,44.451,44.3448,44.3514,57600.0
2012-04-18 14:50:00,66.81,66.89,66.78,66.85,41000.0,44.3581,44.4112,44.3382,44.3846,41000.0
2012-04-18 15:00:00,66.85,67.0,66.83,66.88,107800.0,44.3846,44.4842,44.3714,44.4046,107800.0
2012-04-18 15:10:00,66.88,66.91,66.77,66.81,93500.0,44.4046,44.4245,44.3315,44.3581,93500.0
2012-04-18 15:20:00,66.83,66.92,66.75,66.8,117800.0,44.3714,44.4311,44.3182,44.3514,117800.0
2012-04-18 15:30:00,66.8,66.88,66.77,66.81,128000.0,44.3514,44.4046,44.3315,44.3581,128000.0
2012-04-18 15:40:00,66.81,66.84,66.74,66.79,189500.0,44.3581,44.378,44.3116,44.3448,189500.0
2012-04-18 15:50:00,66.79,66.82,66.63,66.69,283000.0,44.3448,44.3647,44.2386,44.2784,283000.0
2012-04-19 09:30:00,66.61,67.03,66.5,66.73,123200.0,44.2253,44.5041,44.1523,44.305,123200.0
2012-04-19 09:40:00,66.7,67.3,66.7,67.16,72800.0,44.285,44.6834,44.285,44.5905,72800.0
2012-04-19 09:50:00,67.11,67.15,66.95,66.96,55000.0,44.5573,44.5838,44.451,44.4577,55000.0
2012-04-19 10:00:00,66.94,66.97,66.41,66.49,86500.0,44.4444,44.4643,44.0925,44.1456,86500.0
2012-04-19 10:10:00,66.47,66.66,66.38,66.64,101200.0,44.1323,44.2585,44.0726,44.2452,101200.0
2012-04-19 10:20:00,66.64,66.94,66.64,66.83,67900.0,44.2452,44.4444,44.2452,44.3714,67900.0
2012-04-19 10:30:00,66.83,67.11,66.79,67.0,72100.0,44.3714,44.5573,44.3448,44.4842,72100.0
2012-04-19 10:40:00,66.99,67.27,66.82,66.96,111200.0,44.4776,44.6635,44.3647,44.4577,111200.0
2012-04-19 10:50:00,66.97,67.08,66.82,66.82,48800.0,44.4643,44.5373,44.3647,44.3647,48800.0
2012-04-19 11:00:00,66.82,66.92,66.73,66.75,73700.0,44.3647,44.4311,44.305,44.3182,73700.0
2012-04-19 11:10:00,66.76,66.9,66.69,66.7,66600.0,44.3249,44.4178,44.2784,44.285,66600.0
2012-04-19 11:20:00,66.71,66.79,66.52,66.52,58600.0,44.2917,44.3448,44.1655,44.1655,58600.0
2012-04-19 11:30:00,66.53,66.54,66.39,66.5,59600.0,44.1722,44.1788,44.0792,44.1523,59600.0
2012-04-19 11:40:00,66.51,66.68,66.51,66.62,44600.0,44.1589,44.2718,44.1589,44.2319,44600.0
2012-04-19 11:50:00,66.63,66.65,66.38,66.38,50500.0,44.2386,44.2518,44.0726,44.0726,50500.0
2012-04-19 12:00:00,66.42,66.44,66.27,66.3,87600.0,44.0991,44.1124,43.9995,44.0195,87600.0
2012-04-19 12:10:00,66.3,66.44,66.26,66.3,102000.0,44.0195,44.1124,43.9929,44.0195,102000.0
2012-04-19 12:20:00,66.3,66.36,66.26,66.32,76500.0,44.0195,44.0593,43.9929,44.0327,76500.0
2012-04-19 12:30:00,66.32,66.37,66.24,66.26,68800.0,44.0327,44.0659,43.9796,43.9929,68800.0
2012-04-19 12:40:00,66.27,66.38,66.22,66.31,80700.0,43.9995,44.0726,43.9663,44.0261,80700.0
2012-04-19 12:50:00,66.3,66.32,66.17,66.26,85400.0,44.0195,44.0327,43.9332,43.9929,85400.0
2012-04-19 13:00:00,66.25,66.35,66.21,66.21,50200.0,43.9863,44.0527,43.9597,43.9597,50200.0
2012-04-19 13:10:00,66.21,66.23,66.06,66.08,103800.0,43.9597,43.973,43.8601,43.8734,103800.0
2012-04-19 13:20:00,66.09,66.09,65.94,66.03,113400.0,43.88,43.88,43.7804,43.8402,113400.0
2012-04-19 13:30:00,66.03,66.2,66.02,66.2,63800.0,43.8402,43.9531,43.8336,43.9531,63800.0
2012-04-19 13:40:00,66.2,66.2,66.04,66.11,57300.0,43.9531,43.9531,43.8468,43.8933,57300.0
2012-04-19 13:50:00,66.11,66.15,65.92,65.92,59300.0,43.8933,43.9199,43.7672,43.7672,59300.0
2012-04-19 14:00:00,65.91,66.09,65.9,65.92,104000.0,43.7605,43.88,43.7539,43.7672,104000.0
2012-04-19 14:10:00,65.94,65.97,65.83,65.94,99900.0,43.7804,43.8004,43.7074,43.7804,99900.0
2012-04-19 14:20:00,65.93,65.95,65.74,65.8,70600.0,43.7738,43.7871,43.6477,43.6875,70600.0
2012-04-19 14:30:00,65.79,65.82,65.52,65.65,119000.0,43.6809,43.7008,43.5016,43.5879,119000.0
2012-04-19 14:40:00,65.65,65.7,65.54,65.63,105600.0,43.5879,43.6211,43.5149,43.5746,105600.0
2012-04-19 14:50:00,65.63,65.73,65.61,65.64,78000.0,43.5746,43.641,43.5613,43.5813,78000.0
2012-04-19 15:00:00,65.64,65.78,65.62,65.68,91100.0,43.5813,43.6742,43.568,43.6078,91100.0
2012-04-19 15:10:00,65.67,65.76,65.6,65.62,143200.0,43.6012,43.6609,43.5547,43.568,143200.0
2012-04-19 15:20:00,65.62,65.86,65.53,65.85,149800.0,43.568,43.7273,43.5082,43.7207,149800.0
2012-04-19 15:30:00,65.85,65.85,65.71,65.81,158900.0,43.7207,43.7207,43.6277,43.6941,158900.0
2012-04-19 15:40:00,65.81,65.99,65.74,65.94,212700.0,43.6941,43.8136,43.6477,43.7804,212700.0
2012-04-19 15:50:00,65.95,65.98,65.78,65.88,303600.0,43.7871,43.807,43.6742,43.7406,303600.0
2012-04-20 09:30:00,66.35,66.76,66.26,66.63,494300.0,44.0527,44.3249,43.9929,44.2386,494300.0
2012-04-20 09:40:00,66.64,66.72,66.16,66.24,141200.0,44.2452,44.2983,43.9265,43.9796,141200.0
2012-04-20 09:50:00,66.26,66.31,65.83,65.89,200800.0,43.9929,44.0261,43.7074,43.7472,200800.0
2012-04-20 10:00:00,65.89,65.94,65.43,65.6,142200.0,43.7472,43.7804,43.4418,43.5547,142200.0
2012-04-20 10:10:00,65.61,65.76,65.5,65.57,107900.0,43.5613,43.6609,43.4883,43.5348,107900.0
2012-04-20 10:20:00,65.59,65.89,65.55,65.86,75000.0,43.5481,43.7472,43.5215,43.7273,75000.0
2012-04-20 10:30:00,65.87,66.0,65.86,65.9,72900.0,43.734,43.8203,43.7273,43.7539,72900.0
2012-04-20 10:40:00,65.91,65.91,65.51,65.51,61800.0,43.7605,43.7605,43.4949,43.4949,61800.0
2012-04-20 10:50:00,65.52,65.55,65.36,65.42,94900.0,43.5016,43.5215,43.3954,43.4352,94900.0
2012-04-20 11:00:00,65.44,65.45,65.26,65.4,101900.0,43.4485,43.4551,43.329,43.4219,101900.0
2012-04-20 11:10:00,65.4,65.6,65.36,65.6,71600.0,43.4219,43.5547,43.3954,43.5547,71600.0
2012-04-20 11:20:00,65.61,65.72,65.59,65.7,56200.0,43.5613,43.6344,43.5481,43.6211,56200.0
2012-04-20 11:30:00,65.71,65.74,65.58,65.6,58300.0,43.6277,43.6477,43.5414,43.5547,58300.0
2012-04-20 11:40:00,65.63,65.65,65.51,65.6,66800.0,43.5746,43.5879,43.4949,43.5547,66800.0
2012-04-20 11:50:00,65.6,65.68,65.58,65.61,55600.0,43.5547,43.6078,43.5414,43.5613,55600.0
2012-04-20 12:00:00,65.63,65.72,65.58,65.58,63200.0,43.5746,43.6344,43.5414,43.5414,63200.0
2012-04-20 12:10:00,65.58,65.64,65.55,65.61,53300.0,43.5414,43.5813,43.5215,43.5613,53300.0
2012-04-20 12:20:00,65.62,65.65,65.5,65.51,55700.0,43.568,43.5879,43.4883,43.4949,55700.0
2012-04-20 12:30:00,65.51,65.59,65.46,65.58,66800.0,43.4949,43.5481,43.4618,43.5414,66800.0
2012-04-20 12:40:00,65.58,65.61,65.49,65.59,53900.0,43.5414,43.5613,43.4817,43.5481,53900.0
2012-04-20 12:50:00,65.6,65.64,65.5,65.51,47000.0,43.5547,43.5813,43.4883,43.4949,47000.0
2012-04-20 13:00:00,65.51,65.6,65.48,65.52,39000.0,43.4949,43.5547,43.475,43.5016,39000.0
2012-04-20 13:10:00,65.53,65.58,65.48,65.48,41900.0,43.5082,43.5414,43.475,43.475,41900.0
2012-04-20 13:20:00,65.48,65.52,65.43,65.5,58200.0,43.475,43.5016,43.4418,43.4883,58200.0
2012-04-20 13:30:00,65.48,65.48,65.41,65.43,65100.0,43.475,43.475,43.4286,43.4418,65100.0
2012-04-20 13:40:00,65.43,65.45,65.4,65.43,70200.0,43.4418,43.4551,43.4219,43.4418,70200.0
2012-04-20 13:50:00,65.43,65.45,65.35,65.36,116500.0,43.4418,43.4551,43.3887,43.3954,116500.0
2012-04-20 14:00:00,65.36,65.42,65.3,65.32,200700.0,43.3954,43.4352,43.3555,43.3688,200700.0
2012-04-20 14:10:00,65.31,65.37,65.2,65.27,113600.0,43.3622,43.402,43.2891,43.3356,113600.0
2012-04-20 14:20:00,65.27,65.31,65.14,65.26,81500.0,43.3356,43.3622,43.2493,43.329,81500.0
2012-04-20 14:30:00,65.26,65.31,65.2,65.29,64000.0,43.329,43.3622,43.2891,43.3489,64000.0
2012-04-20 14:40:00,65.29,65.3,65.14,65.14,66200.0,43.3489,43.3555,43.2493,43.2493,66200.0
2012-04-20 14:50:00,65.15,65.23,65.14,65.23,52700.0,43.2559,43.309,43.2493,43.309,52700.0
2012-04-20 15:00:00,65.23,65.24,65.11,65.11,70600.0,43.309,43.3157,43.2294,43.2294,70600.0
2012-04-20 15:10:00,65.11,65.16,65.04,65.07,96700.0,43.2294,43.2626,43.1829,43.2028,96700.0
2012-04-20 15:20:00,65.07,65.09,64.99,65.05,161100.0,43.2028,43.2161,43.1497,43.1895,161100.0
2012-04-20 15:30:00,65.05,65.25,65.03,65.24,120200.0,43.1895,43.3223,43.1763,43.3157,120200.0
2012-04-20 15:40:00,65.23,65.31,65.18,65.29,176100.0,43.309,43.3622,43.2758,43.3489,176100.0
2012-04-20 15:50:00,65.3,65.32,65.18,65.21,285300.0,43.3555,43.3688,43.2758,43.2958,285300.0
2012-04-23 09:30:00,64.91,65.07,64.24,64.64,362500.0,43.0966,43.2028,42.6517,42.9173,362500.0
2012-04-23 09:40:00,64.64,64.75,64.25,64.27,169700.0,42.9173,42.9904,42.6584,42.6717,169700.0
2012-04-23 09:50:00,64.27,64.51,63.97,64.48,174800.0,42.6717,42.831,42.4725,42.8111,174800.0
2012-04-23 10:00:00,64.45,64.47,64.16,64.45,142100.0,42.7912,42.8044,42.5986,42.7912,142100.0
2012-04-23 10:10:00,64.45,64.79,64.42,64.61,157200.0,42.7912,43.0169,42.7712,42.8974,157200.0
2012-04-23 10:20:00,64.59,64.75,64.48,64.75,108600.0,42.8841,42.9904,42.8111,42.9904,108600.0
2012-04-23 10:30:00,64.75,64.89,64.66,64.88,116100.0,42.9904,43.0833,42.9306,43.0767,116100.0
2012-04-23 10:40:00,64.89,65.13,64.83,65.01,87300.0,43.0833,43.2426,43.0435,43.163,87300.0
2012-04-23 10:50:00,65.02,65.02,64.83,64.84,121300.0,43.1696,43.1696,43.0435,43.0501,121300.0
2012-04-23 11:00:00,64.86,65.45,64.86,65.45,121000.0,43.0634,43.4551,43.0634,43.4551,121000.0
2012-04-23 11:10:00,65.44,65.5,65.22,65.23,116600.0,43.4485,43.4883,43.3024,43.309,116600.0
2012-04-23 11:20:00,65.23,65.32,65.16,65.25,75100.0,43.309,43.3688,43.2626,43.3223,75100.0
2012-04-23 11:30:00,65.26,65.88,65.25,65.88,161400.0,43.329,43.7406,43.3223,43.7406,161400.0
2012-04-23 11:40:00,65.86,65.89,65.72,65.79,83600.0,43.7273,43.7472,43.6344,43.6809,83600.0
2012-04-23 11:50:00,65.81,65.94,65.81,65.87,63200.0,43.6941,43.7804,43.6941,43.734,63200.0
2012-04-23 12:00:00,65.86,65.96,65.76,65.95,82200.0,43.7273,43.7937,43.6609,43.7871,82200.0
2012-04-23 12:10:00,65.94,65.95,65.76,65.79,83200.0,43.7804,43.7871,43.6609,43.6809,83200.0
2012-04-23 12:20:00,65.79,66.15,65.79,66.13,80600.0,43.6809,43.9199,43.6809,43.9066,80600.0
2012-04-23 12:30:00,66.15,66.37,66.14,66.35,122500.0,43.9199,44.0659,43.9132,44.0527,122500.0
2012-04-23 12:40:00,66.36,66.37,66.19,66.22,77300.0,44.0593,44.0659,43.9464,43.9663,77300.0
2012-04-23 12:50:00,66.24,66.33,66.22,66.32,67300.0,43.9796,44.0394,43.9663,44.0327,67300.0
2012-04-23 13:00:00,66.32,66.34,66.27,66.33,74400.0,44.0327,44.046,43.9995,44.0394,74400.0
2012-04-23 13:10:00,66.33,66.35,66.25,66.25,65300.0,44.0394,44.0527,43.9863,43.9863,65300.0
2012-04-23 13:20:00,66.25,66.27,66.19,66.24,91100.0,43.9863,43.9995,43.9464,43.9796,91100.0
2012-04-23 13:30:00,66.23,66.26,66.15,66.16,63100.0,43.973,43.9929,43.9199,43.9265,63100.0
2012-04-23 13:40:00,66.16,66.24,66.03,66.04,85900.0,43.9265,43.9796,43.8402,43.8468,85900.0
2012-04-23 13:50:00,66.04,66.07,65.94,66.01,86000.0,43.8468,43.8668,43.7804,43.8269,86000.0
2012-04-23 14:00:00,66.01,66.09,65.91,65.92,88600.0,43.8269,43.88,43.7605,43.7672,88600.0
2012-04-23 14:10:00,65.93,66.12,65.86,66.11,88500.0,43.7738,43.9,43.7273,43.8933,88500.0
2012-04-23 14:20:00,66.11,66.35,66.11,66.24,132900.0,43.8933,44.0527,43.8933,43.9796,132900.0
2012-04-23 14:30:00,66.24,66.5,66.22,66.46,119700.0,43.9796,44.1523,43.9663,44.1257,119700.0
2012-04-23 14:40:00,66.46,66.46,66.12,66.21,102700.0,44.1257,44.1257,43.9,43.9597,102700.0
2012-04-23 14:50:00,66.18,66.22,66.09,66.09,69000.0,43.9398,43.9663,43.88,43.88,69000.0
2012-04-23 15:00:00,66.09,66.19,66.06,66.1,137800.0,43.88,43.9464,43.8601,43.8867,137800.0
2012-04-23 15:10:00,66.1,66.12,66.0,66.07,112300.0,43.8867,43.9,43.8203,43.8668,112300.0
2012-04-23 15:20:00,66.07,66.07,65.89,66.01,168300.0,43.8668,43.8668,43.7472,43.8269,168300.0
2012-04-23 15:30:00,66.0,66.04,65.89,65.95,138300.0,43.8203,43.8468,43.7472,43.7871,138300.0
2012-04-23 15:40:00,65.95,66.02,65.91,65.93,140400.0,43.7871,43.8336,43.7605,43.7738,140400.0
2012-04-23 15:50:00,65.93,66.02,65.92,65.96,274200.0,43.7738,43.8336,43.7672,43.7937,274200.0
2012-04-24 09:30:00,66.15,66.35,65.7,65.92,139400.0,43.9199,44.0527,43.6211,43.7672,139400.0
2012-04-24 09:40:00,65.94,66.03,65.7,65.93,73300.0,43.7804,43.8402,43.6211,43.7738,73300.0
2012-04-24 09:50:00,65.94,65.96,65.75,65.79,54300.0,43.7804,43.7937,43.6543,43.6809,54300.0
2012-04-24 10:00:00,65.79,66.18,65.75,66.08,94800.0,43.6809,43.9398,43.6543,43.8734,94800.0
2012-04-24 10:10:00,66.06,66.07,65.82,65.89,40900.0,43.8601,43.8668,43.7008,43.7472,40900.0
2012-04-24 10:20:00,65.9,65.95,65.8,65.9,54400.0,43.7539,43.7871,43.6875,43.7539,54400.0
2012-04-24 10:30:00,65.9,66.01,65.89,65.93,82100.0,43.7539,43.8269,43.7472,43.7738,82100.0
2012-04-24 10:40:00,65.93,66.15,65.91,66.12,105100.0,43.7738,43.9199,43.7605,43.9,105100.0
2012-04-24 10:50:00,66.14,66.27,66.08,66.27,127200.0,43.9132,43.9995,43.8734,43.9995,127200.0
2012-04-24 11:00:00,66.28,66.41,66.24,66.34,61200.0,44.0062,44.0925,43.9796,44.046,61200.0
2012-04-24 11:10:00,66.34,66.55,66.29,66.45,115900.0,44.046,44.1854,44.0128,44.1191,115900.0
2012-04-24 11:20:00,66.45,66.58,66.4,66.56,71300.0,44.1191,44.2054,44.0859,44.1921,71300.0
2012-04-24 11:30:00,66.56,66.63,66.48,66.52,66600.0,44.1921,44.2386,44.139,44.1655,66600.0
2012-04-24 11:40:00,66.52,66.57,66.47,66.53,24900.0,44.1655,44.1987,44.1323,44.1722,24900.0
2012-04-24 11:50:00,66.52,66.65,66.51,66.65,60500.0,44.1655,44.2518,44.1589,44.2518,60500.0
2012-04-24 12:00:00,66.65,66.83,66.57,66.83,71400.0,44.2518,44.3714,44.1987,44.3714,71400.0
2012-04-24 12:10:00,66.83,66.89,66.77,66.81,100300.0,44.3714,44.4112,44.3315,44.3581,100300.0
2012-04-24 12:20:00,66.81,66.85,66.78,66.82,43100.0,44.3581,44.3846,44.3382,44.3647,43100.0
2012-04-24 12:30:00,66.84,66.97,66.82,66.9,66000.0,44.378,44.4643,44.3647,44.4178,66000.0
2012-04-24 12:40:00,66.9,66.9,66.79,66.85,36500.0,44.4178,44.4178,44.3448,44.3846,36500.0
2012-04-24 12:50:00,66.84,66.95,66.83,66.87,73400.0,44.378,44.451,44.3714,44.3979,73400.0
2012-04-24 13:00:00,66.87,66.99,66.87,66.91,45200.0,44.3979,44.4776,44.3979,44.4245,45200.0
2012-04-24 13:10:00,66.92,66.92,66.8,66.82,65000.0,44.4311,44.4311,44.3514,44.3647,65000.0
2012-04-24 13:20:00,66.82,66.91,66.81,66.82,38500.0,44.3647,44.4245,44.3581,44.3647,38500.0
2012-04-24 13:30:00,66.8,66.95,66.8,66.95,31800.0,44.3514,44.451,44.3514,44.451,31800.0
2012-04-24 13:40:00,66.95,66.96,66.88,66.89,31700.0,44.451,44.4577,44.4046,44.4112,31700.0
2012-04-24 13:50:00,66.89,66.89,66.74,66.74,47300.0,44.4112,44.4112,44.3116,44.3116,47300.0
2012-04-24 14:00:00,66.73,66.77,66.68,66.76,194200.0,44.305,44.3315,44.2718,44.3249,194200.0
2012-04-24 14:10:00,66.75,66.77,66.65,66.7,208300.0,44.3182,44.3315,44.2518,44.285,208300.0
2012-04-24 14:20:00,66.71,66.78,66.65,66.78,137800.0,44.2917,44.3382,44.2518,44.3382,137800.0
2012-04-24 14:30:00,66.77,66.96,66.73,66.95,39700.0,44.3315,44.4577,44.305,44.451,39700.0
2012-04-24 14:40:00,66.96,66.97,66.78,66.82,37600.0,44.4577,44.4643,44.3382,44.3647,37600.0
2012-04-24 14:50:00,66.81,66.89,66.75,66.78,53300.0,44.3581,44.4112,44.3182,44.3382,53300.0
2012-04-24 15:00:00,66.78,66.8,66.73,66.79,75500.0,44.3382,44.3514,44.305,44.3448,75500.0
2012-04-24 15:10:00,66.78,66.81,66.72,66.75,127100.0,44.3382,44.3581,44.2983,44.3182,127100.0
2012-04-24 15:20:00,66.76,66.81,66.72,66.77,165100.0,44.3249,44.3581,44.2983,44.3315,165100.0
2012-04-24 15:30:00,66.77,66.87,66.75,66.82,192600.0,44.3315,44.3979,44.3182,44.3647,192600.0
2012-04-24 15:40:00,66.82,66.85,66.73,66.79,247900.0,44.3647,44.3846,44.305,44.3448,247900.0
2012-04-24 15:50:00,66.79,66.84,66.77,66.77,700500.0,44.3448,44.378,44.3315,44.3315,700500.0
2012-04-25 09:30:00,67.35,67.78,67.29,67.38,169100.0,44.7166,45.0021,44.6768,44.7365,169100.0
2012-04-25 09:40:00,67.35,67.45,67.21,67.28,95500.0,44.7166,44.783,44.6237,44.6701,95500.0
2012-04-25 09:50:00,67.28,67.47,67.14,67.21,81900.0,44.6701,44.7963,44.5772,44.6237,81900.0
2012-04-25 10:00:00,67.24,67.24,66.76,66.89,123500.0,44.6436,44.6436,44.3249,44.4112,123500.0
2012-04-25 10:10:00,66.88,67.1,66.75,67.08,75100.0,44.4046,44.5506,44.3182,44.5373,75100.0
2012-04-25 10:20:00,67.09,67.19,66.98,67.08,43600.0,44.544,44.6104,44.4709,44.5373,43600.0
2012-04-25 10:30:00,67.07,67.13,66.92,66.94,114500.0,44.5307,44.5705,44.4311,44.4444,114500.0
2012-04-25 10:40:00,66.96,67.01,66.83,66.99,139500.0,44.4577,44.4909,44.3714,44.4776,139500.0
2012-04-25 10:50:00,67.0,67.01,66.82,66.83,96700.0,44.4842,44.4909,44.3647,44.3714,96700.0
2012-04-25 11:00:00,66.82,66.87,66.61,66.7,91700.0,44.3647,44.3979,44.2253,44.285,91700.0
2012-04-25 11:10:00,66.68,66.99,66.65,66.97,112100.0,44.2718,44.4776,44.2518,44.4643,112100.0
2012-04-25 11:20:00,66.95,67.04,66.93,67.03,42900.0,44.451,44.5108,44.4377,44.5041,42900.0
2012-04-25 11:30:00,67.04,67.04,66.87,66.94,87900.0,44.5108,44.5108,44.3979,44.4444,87900.0
2012-04-25 11:40:00,66.92,66.94,66.65,66.65,88300.0,44.4311,44.4444,44.2518,44.2518,88300.0
2012-04-25 11:50:00,66.64,66.64,66.56,66.58,54000.0,44.2452,44.2452,44.1921,44.2054,54000.0
2012-04-25 12:00:00,66.58,66.59,66.5,66.57,62300.0,44.2054,44.212,44.1523,44.1987,62300.0
2012-04-25 12:10:00,66.58,66.66,66.57,66.6,30400.0,44.2054,44.2585,44.1987,44.2186,30400.0
2012-04-25 12:20:00,66.59,66.68,66.58,66.68,27500.0,44.212,44.2718,44.2054,44.2718,27500.0
2012-04-25 12:30:00,66.69,66.71,66.57,66.6,60800.0,44.2784,44.2917,44.1987,44.2186,60800.0
2012-04-25 12:40:00,66.59,66.82,66.58,66.8,49600.0,44.212,44.3647,44.2054,44.3514,49600.0
2012-04-25 12:50:00,66.78,67.0,66.76,67.0,48700.0,44.3382,44.4842,44.3249,44.4842,48700.0
2012-04-25 13:00:00,67.0,67.35,66.96,67.29,101900.0,44.4842,44.7166,44.4577,44.6768,101900.0
2012-04-25 13:10:00,67.27,67.27,67.01,67.07,38100.0,44.6635,44.6635,44.4909,44.5307,38100.0
2012-04-25 13:20:00,67.06,67.14,67.02,67.1,56800.0,44.5241,44.5772,44.4975,44.5506,56800.0
2012-04-25 13:30:00,67.1,67.18,67.08,67.13,64800.0,44.5506,44.6037,44.5373,44.5705,64800.0
2012-04-25 13:40:00,67.12,67.18,67.09,67.12,47800.0,44.5639,44.6037,44.544,44.5639,47800.0
2012-04-25 13:50:00,67.11,67.15,67.08,67.12,61700.0,44.5573,44.5838,44.5373,44.5639,61700.0
2012-04-25 14:00:00,67.11,67.13,66.97,67.05,94600.0,44.5573,44.5705,44.4643,44.5174,94600.0
2012-04-25 14:10:00,67.05,67.17,67.04,67.15,57100.0,44.5174,44.5971,44.5108,44.5838,57100.0
2012-04-25 14:20:00,67.17,67.41,67.13,67.35,91900.0,44.5971,44.7564,44.5705,44.7166,91900.0
2012-04-25 14:30:00,67.33,67.4,67.13,67.16,78500.0,44.7033,44.7498,44.5705,44.5905,78500.0
2012-04-25 14:40:00,67.17,67.37,67.15,67.36,68400.0,44.5971,44.7299,44.5838,44.7232,68400.0
2012-04-25 14:50:00,67.34,67.52,67.31,67.5,144200.0,44.71,44.8295,44.69,44.8162,144200.0
2012-04-25 15:00:00,67.5,67.54,67.47,67.51,145000.0,44.8162,44.8428,44.7963,44.8228,145000.0
2012-04-25 15:10:00,67.52,67.58,67.49,67.55,121900.0,44.8295,44.8693,44.8096,44.8494,121900.0
2012-04-25 15:20:00,67.56,67.57,67.49,67.52,112900.0,44.856,44.8627,44.8096,44.8295,112900.0
2012-04-25 15:30:00,67.52,67.64,67.49,67.59,176900.0,44.8295,44.9091,44.8096,44.876,176900.0
2012-04-25 15:40:00,67.59,67.82,67.56,67.82,236800.0,44.876,45.0287,44.856,45.0287,236800.0
2012-04-25 15:50:00,67.81,67.82,67.63,67.7,483700.0,45.022,45.0287,44.9025,44.949,483700.0
2012-04-26 09:30:00,67.58,67.75,67.34,67.47,104000.0,44.8693,44.9822,44.71,44.7963,104000.0
2012-04-26 09:40:00,67.44,68.11,67.44,68.05,178600.0,44.7764,45.2212,44.7764,45.1814,178600.0
2012-04-26 09:50:00,68.04,68.15,67.89,68.15,134200.0,45.1747,45.2478,45.0751,45.2478,134200.0
2012-04-26 10:00:00,68.11,68.4,68.1,68.37,88800.0,45.2212,45.4137,45.2146,45.3938,88800.0
2012-04-26 10:10:00,68.38,68.5,68.27,68.5,137400.0,45.4005,45.4801,45.3274,45.4801,137400.0
2012-04-26 10:20:00,68.51,68.55,68.25,68.39,185500.0,45.4868,45.5133,45.3142,45.4071,185500.0
2012-04-26 10:30:00,68.38,68.83,68.27,68.67,170000.0,45.4005,45.6992,45.3274,45.593,170000.0
2012-04-26 10:40:00,68.67,69.05,68.66,68.87,131300.0,45.593,45.8453,45.5864,45.7258,131300.0
2012-04-26 10:50:00,68.87,68.87,68.45,68.48,84600.0,45.7258,45.7258,45.4469,45.4669,84600.0
2012-04-26 11:00:00,68.48,68.67,68.4,68.59,60300.0,45.4669,45.593,45.4137,45.5399,60300.0
2012-04-26 11:10:00,68.59,68.73,68.56,68.68,59500.0,45.5399,45.6328,45.52,45.5996,59500.0
2012-04-26 11:20:00,68.68,68.87,68.66,68.87,48700.0,45.5996,45.7258,45.5864,45.7258,48700.0
2012-04-26 11:30:00,68.86,68.91,68.79,68.84,76600.0,45.7192,45.7524,45.6727,45.7059,76600.0
2012-04-26 11:40:00,68.83,68.86,68.75,68.83,54900.0,45.6992,45.7192,45.6461,45.6992,54900.0
2012-04-26 11:50:00,68.81,68.82,68.67,68.73,111700.0,45.686,45.6926,45.593,45.6328,111700.0
2012-04-26 12:00:00,68.72,68.76,68.68,68.69,49100.0,45.6262,45.6528,45.5996,45.6063,49100.0
2012-04-26 12:10:00,68.69,68.81,68.65,68.8,54400.0,45.6063,45.686,45.5797,45.6793,54400.0
2012-04-26 12:20:00,68.81,68.83,68.72,68.8,43000.0,45.686,45.6992,45.6262,45.6793,43000.0
2012-04-26 12:30:00,68.78,68.78,68.52,68.55,52700.0,45.666,45.666,45.4934,45.5133,52700.0
2012-04-26 12:40:00,68.55,68.65,68.53,68.64,44300.0,45.5133,45.5797,45.5001,45.5731,44300.0
2012-04-26 12:50:00,68.63,68.71,68.54,68.71,89600.0,45.5665,45.6196,45.5067,45.6196,89600.0
2012-04-26 13:00:00,68.7,68.7,68.59,68.62,68500.0,45.6129,45.6129,45.5399,45.5598,68500.0
2012-04-26 13:10:00,68.65,68.83,68.53,68.82,66000.0,45.5797,45.6992,45.5001,45.6926,66000.0
2012-04-26 13:20:00,68.82,68.91,68.72,68.9,51900.0,45.6926,45.7524,45.6262,45.7457,51900.0
2012-04-26 13:30:00,68.91,69.02,68.79,69.0,64200.0,45.7524,45.8254,45.6727,45.8121,64200.0
2012-04-26 13:40:00,69.0,69.02,68.81,68.84,59200.0,45.8121,45.8254,45.686,45.7059,59200.0
2012-04-26 13:50:00,68.84,68.87,68.77,68.85,52800.0,45.7059,45.7258,45.6594,45.7125,52800.0
2012-04-26 14:00:00,68.85,68.96,68.81,68.82,46800.0,45.7125,45.7856,45.686,45.6926,46800.0
2012-04-26 14:10:00,68.83,68.98,68.82,68.92,38200.0,45.6992,45.7988,45.6926,45.759,38200.0
2012-04-26 14:20:00,68.92,69.01,68.89,68.95,124200.0,45.759,45.8188,45.7391,45.7789,124200.0
2012-04-26 14:30:00,68.95,68.99,68.88,68.96,86800.0,45.7789,45.8055,45.7324,45.7856,86800.0
2012-04-26 14:40:00,68.96,69.04,68.94,68.95,65800.0,45.7856,45.8387,45.7723,45.7789,65800.0
2012-04-26 14:50:00,68.95,69.01,68.95,68.98,63400.0,45.7789,45.8188,45.7789,45.7988,63400.0
2012-04-26 15:00:00,68.98,69.03,68.95,68.99,57400.0,45.7988,45.832,45.7789,45.8055,57400.0
2012-04-26 15:10:00,68.98,69.05,68.96,68.98,78000.0,45.7988,45.8453,45.7856,45.7988,78000.0
2012-04-26 15:20:00,68.99,69.02,68.94,68.98,76000.0,45.8055,45.8254,45.7723,45.7988,76000.0
2012-04-26 15:30:00,68.98,69.05,68.95,69.02,106600.0,45.7988,45.8453,45.7789,45.8254,106600.0
2012-04-26 15:40:00,69.01,69.11,68.97,69.11,139300.0,45.8188,45.8851,45.7922,45.8851,139300.0
2012-04-26 15:50:00,69.1,69.13,68.99,69.04,208000.0,45.8785,45.8984,45.8055,45.8387,208000.0
2012-04-27 09:30:00,68.91,69.27,68.91,69.17,84800.0,45.7524,45.9914,45.7524,45.925,84800.0
2012-04-27 09:40:00,69.13,69.2,68.85,68.96,120800.0,45.8984,45.9449,45.7125,45.7856,120800.0
2012-04-27 09:50:00,68.96,69.23,68.9,69.12,65700.0,45.7856,45.9648,45.7457,45.8918,65700.0
2012-04-27 10:00:00,69.1,69.11,68.77,68.83,117100.0,45.8785,45.8851,45.6594,45.6992,117100.0
2012-04-27 10:10:00,68.83,69.06,68.74,69.01,111200.0,45.6992,45.8519,45.6395,45.8188,111200.0
2012-04-27 10:20:00,69.0,69.17,69.0,69.16,82300.0,45.8121,45.925,45.8121,45.9183,82300.0
2012-04-27 10:30:00,69.17,69.36,69.08,69.32,63900.0,45.925,46.0511,45.8652,46.0246,63900.0
2012-04-27 10:40:00,69.34,69.46,69.26,69.46,112400.0,46.0379,46.1175,45.9847,46.1175,112400.0
2012-04-27 10:50:00,69.44,69.74,69.42,69.63,141900.0,46.1042,46.3034,46.091,46.2304,141900.0
2012-04-27 11:00:00,69.61,69.61,69.23,69.35,90700.0,46.2171,46.2171,45.9648,46.0445,90700.0
2012-04-27 11:10:00,69.36,69.54,69.31,69.45,40200.0,46.0511,46.1706,46.0179,46.1109,40200.0
2012-04-27 11:20:00,69.44,69.51,69.37,69.42,75900.0,46.1042,46.1507,46.0578,46.091,75900.0
2012-04-27 11:30:00,69.43,69.55,69.3,69.54,62800.0,46.0976,46.1773,46.0113,46.1706,62800.0
2012-04-27 11:40:00,69.54,69.57,69.45,69.49,68000.0,46.1706,46.1906,46.1109,46.1374,68000.0
2012-04-27 11:50:00,69.5,69.57,69.43,69.55,77800.0,46.1441,46.1906,46.0976,46.1773,77800.0
2012-04-27 12:00:00,69.55,69.61,69.48,69.58,63300.0,46.1773,46.2171,46.1308,46.1972,63300.0
2012-04-27 12:10:00,69.58,69.58,69.45,69.52,110400.0,46.1972,46.1972,46.1109,46.1574,110400.0
2012-04-27 12:20:00,69.51,69.65,69.5,69.57,60600.0,46.1507,46.2437,46.1441,46.1906,60600.0
2012-04-27 12:30:00,69.59,69.64,69.56,69.63,39800.0,46.2038,46.237,46.1839,46.2304,39800.0
2012-04-27 12:40:00,69.63,69.64,69.57,69.61,40200.0,46.2304,46.237,46.1906,46.2171,40200.0
2012-04-27 12:50:00,69.61,69.67,69.6,69.64,42500.0,46.2171,46.257,46.2105,46.237,42500.0
2012-04-27 13:00:00,69.64,69.74,69.62,69.71,40800.0,46.237,46.3034,46.2238,46.2835,40800.0
2012-04-27 13:10:00,69.7,69.78,69.66,69.68,36700.0,46.2769,46.33,46.2503,46.2636,36700.0
2012-04-27 13:20:00,69.68,69.68,69.6,69.63,49000.0,46.2636,46.2636,46.2105,46.2304,49000.0
2012-04-27 13:30:00,69.65,69.7,69.61,69.64,60900.0,46.2437,46.2769,46.2171,46.237,60900.0
2012-04-27 13:40:00,69.64,69.66,69.57,69.6,64300.0,46.237,46.2503,46.1906,46.2105,64300.0
2012-04-27 13:50:00,69.6,69.61,69.49,69.5,29100.0,46.2105,46.2171,46.1374,46.1441,29100.0
2012-04-27 14:00:00,69.5,69.51,69.43,69.49,33400.0,46.1441,46.1507,46.0976,46.1374,33400.0
2012-04-27 14:10:00,69.49,69.55,69.45,69.47,33600.0,46.1374,46.1773,46.1109,46.1242,33600.0
2012-04-27 14:20:00,69.47,69.49,69.44,69.44,29300.0,46.1242,46.1374,46.1042,46.1042,29300.0
2012-04-27 14:30:00,69.44,69.51,69.36,69.47,78000.0,46.1042,46.1507,46.0511,46.1242,78000.0
2012-04-27 14:40:00,69.47,69.49,69.38,69.47,43200.0,46.1242,46.1374,46.0644,46.1242,43200.0
2012-04-27 14:50:00,69.49,69.51,69.42,69.46,55800.0,46.1374,46.1507,46.091,46.1175,55800.0
2012-04-27 15:00:00,69.48,69.52,69.43,69.52,57600.0,46.1308,46.1574,46.0976,46.1574,57600.0
2012-04-27 15:10:00,69.51,69.61,69.49,69.51,75500.0,46.1507,46.2171,46.1374,46.1507,75500.0
2012-04-27 15:20:00,69.52,69.6,69.52,69.58,51800.0,46.1574,46.2105,46.1574,46.1972,51800.0
2012-04-27 15:30:00,69.59,69.6,69.56,69.58,85100.0,46.2038,46.2105,46.1839,46.1972,85100.0
2012-04-27 15:40:00,69.6,69.73,69.58,69.69,190600.0,46.2105,46.2968,46.1972,46.2702,190600.0
2012-04-27 15:50:00,69.7,69.73,69.66,69.69,197600.0,46.2769,46.2968,46.2503,46.2702,197600.0
2012-04-30 09:30:00,69.66,69.78,69.3,69.56,112500.0,46.2503,46.33,46.0113,46.1839,112500.0
2012-04-30 09:40:00,69.57,69.66,69.32,69.38,93400.0,46.1906,46.2503,46.0246,46.0644,93400.0
2012-04-30 09:50:00,69.35,69.38,68.99,69.05,166400.0,46.0445,46.0644,45.8055,45.8453,166400.0
2012-04-30 10:00:00,69.05,69.21,69.02,69.15,150900.0,45.8453,45.9515,45.8254,45.9117,150900.0
2012-04-30 10:10:00,69.15,69.3,69.08,69.21,144800.0,45.9117,46.0113,45.8652,45.9515,144800.0
2012-04-30 10:20:00,69.22,69.34,69.21,69.26,109200.0,45.9582,46.0379,45.9515,45.9847,109200.0
2012-04-30 10:30:00,69.25,69.25,68.94,68.98,51200.0,45.9781,45.9781,45.7723,45.7988,51200.0
2012-04-30 10:40:00,68.97,69.03,68.84,68.98,55900.0,45.7922,45.832,45.7059,45.7988,55900.0
2012-04-30 10:50:00,68.98,69.0,68.9,68.94,82900.0,45.7988,45.8121,45.7457,45.7723,82900.0
2012-04-30 11:00:00,68.93,69.11,68.89,69.1,70700.0,45.7656,45.8851,45.7391,45.8785,70700.0
2012-04-30 11:10:00,69.08,69.1,68.9,68.97,53400.0,45.8652,45.8785,45.7457,45.7922,53400.0
2012-04-30 11:20:00,68.97,69.13,68.97,69.1,47500.0,45.7922,45.8984,45.7922,45.8785,47500.0
2012-04-30 11:30:00,69.1,69.19,69.03,69.09,55000.0,45.8785,45.9383,45.832,45.8719,55000.0
2012-04-30 11:40:00,69.05,69.17,69.03,69.13,40200.0,45.8453,45.925,45.832,45.8984,40200.0
2012-04-30 11:50:00,69.13,69.25,69.1,69.21,21500.0,45.8984,45.9781,45.8785,45.9515,21500.0
2012-04-30 12:00:00,69.23,69.26,69.2,69.25,75800.0,45.9648,45.9847,45.9449,45.9781,75800.0
2012-04-30 12:10:00,69.25,69.32,69.24,69.31,39500.0,45.9781,46.0246,45.9715,46.0179,39500.0
2012-04-30 12:20:00,69.31,69.53,69.31,69.48,31300.0,46.0179,46.164,46.0179,46.1308,31300.0
2012-04-30 12:30:00,69.48,69.6,69.45,69.58,24100.0,46.1308,46.2105,46.1109,46.1972,24100.0
2012-04-30 12:40:00,69.58,69.7,69.56,69.67,27500.0,46.1972,46.2769,46.1839,46.257,27500.0
2012-04-30 12:50:00,69.66,69.7,69.57,69.62,33700.0,46.2503,46.2769,46.1906,46.2238,33700.0
2012-04-30 13:00:00,69.62,69.65,69.57,69.6,20800.0,46.2238,46.2437,46.1906,46.2105,20800.0
2012-04-30 13:10:00,69.58,69.65,69.58,69.64,43900.0,46.1972,46.2437,46.1972,46.237,43900.0
2012-04-30 13:20:00,69.64,69.73,69.62,69.62,69000.0,46.237,46.2968,46.2238,46.2238,69000.0
2012-04-30 13:30:00,69.64,69.66,69.48,69.59,37300.0,46.237,46.2503,46.1308,46.2038,37300.0
2012-04-30 13:40:00,69.59,69.6,69.47,69.47,29900.0,46.2038,46.2105,46.1242,46.1242,29900.0
2012-04-30 13:50:00,69.47,69.55,69.42,69.55,38900.0,46.1242,46.1773,46.091,46.1773,38900.0
2012-04-30 14:00:00,69.56,69.58,69.5,69.51,27300.0,46.1839,46.1972,46.1441,46.1507,27300.0
2012-04-30 14:10:00,69.52,69.57,69.47,69.57,44600.0,46.1574,46.1906,46.1242,46.1906,44600.0
2012-04-30 14:20:00,69.57,69.69,69.56,69.63,56300.0,46.1906,46.2702,46.1839,46.2304,56300.0
2012-04-30 14:30:00,69.61,69.61,69.46,69.47,45200.0,46.2171,46.2171,46.1175,46.1242,45200.0
2012-04-30 14:40:00,69.46,69.51,69.44,69.47,47300.0,46.1175,46.1507,46.1042,46.1242,47300.0
2012-04-30 14:50:00,69.46,69.64,69.43,69.62,44000.0,46.1175,46.237,46.0976,46.2238,44000.0
2012-04-30 15:00:00,69.63,69.74,69.63,69.68,55000.0,46.2304,46.3034,46.2304,46.2636,55000.0
2012-04-30 15:10:00,69.67,69.72,69.58,69.59,37700.0,46.257,46.2902,46.1972,46.2038,37700.0
2012-04-30 15:20:00,69.59,69.65,69.55,69.56,45900.0,46.2038,46.2437,46.1773,46.1839,45900.0
2012-04-30 15:30:00,69.55,69.66,69.55,69.65,73600.0,46.1773,46.2503,46.1773,46.2437,73600.0
2012-04-30 15:40:00,69.65,69.88,69.65,69.8,152700.0,46.2437,46.3964,46.2437,46.3433,152700.0
2012-04-30 15:50:00,69.82,69.86,69.78,69.84,226600.0,46.3565,46.3831,46.33,46.3698,226600.0
2012-05-01 09:30:00,70.02,70.26,69.73,69.8,186600.0,46.4893,46.6487,46.2968,46.3433,186600.0
2012-05-01 09:40:00,69.77,69.84,69.4,69.8,161700.0,46.3233,46.3698,46.0777,46.3433,161700.0
2012-05-01 09:50:00,69.79,69.8,69.62,69.77,65500.0,46.3366,46.3433,46.2238,46.3233,65500.0
2012-05-01 10:00:00,69.82,70.24,69.78,70.03,138200.0,46.3565,46.6354,46.33,46.496,138200.0
2012-05-01 10:10:00,70.02,70.23,69.95,70.23,90700.0,46.4893,46.6288,46.4429,46.6288,90700.0
2012-05-01 10:20:00,70.23,70.57,70.18,70.57,101700.0,46.6288,46.8545,46.5956,46.8545,101700.0
2012-05-01 10:30:00,70.57,70.63,70.53,70.63,128200.0,46.8545,46.8943,46.8279,46.8943,128200.0
2012-05-01 10:40:00,70.63,70.75,70.57,70.68,124700.0,46.8943,46.974,46.8545,46.9275,124700.0
2012-05-01 10:50:00,70.69,70.72,70.64,70.7,58600.0,46.9342,46.9541,46.901,46.9408,58600.0
2012-05-01 11:00:00,70.7,70.72,70.54,70.63,58100.0,46.9408,46.9541,46.8346,46.8943,58100.0
2012-05-01 11:10:00,70.64,71.0,70.64,70.8,106000.0,46.901,47.14,46.901,47.0072,106000.0
2012-05-01 11:20:00,70.8,70.8,70.6,70.6,80100.0,47.0072,47.0072,46.8744,46.8744,80100.0
2012-05-01 11:30:00,70.61,70.76,70.52,70.53,70400.0,46.8811,46.9807,46.8213,46.8279,70400.0
2012-05-01 11:40:00,70.52,70.74,70.51,70.69,64400.0,46.8213,46.9674,46.8147,46.9342,64400.0
2012-05-01 11:50:00,70.7,70.82,70.68,70.74,88700.0,46.9408,47.0205,46.9275,46.9674,88700.0
2012-05-01 12:00:00,70.75,70.75,70.6,70.7,62200.0,46.974,46.974,46.8744,46.9408,62200.0
2012-05-01 12:10:00,70.69,70.79,70.65,70.79,33800.0,46.9342,47.0006,46.9076,47.0006,33800.0
2012-05-01 12:20:00,70.79,70.81,70.69,70.72,47700.0,47.0006,47.0138,46.9342,46.9541,47700.0
2012-05-01 12:30:00,70.74,70.82,70.74,70.74,63100.0,46.9674,47.0205,46.9674,46.9674,63100.0
2012-05-01 12:40:00,70.75,70.83,70.74,70.81,30200.0,46.974,47.0271,46.9674,47.0138,30200.0
2012-05-01 12:50:00,70.81,70.93,70.8,70.91,47200.0,47.0138,47.0935,47.0072,47.0802,47200.0
2012-05-01 13:00:00,70.91,70.99,70.89,70.91,48000.0,47.0802,47.1334,47.067,47.0802,48000.0
2012-05-01 13:10:00,70.9,70.95,70.79,70.88,64700.0,47.0736,47.1068,47.0006,47.0603,64700.0
2012-05-01 13:20:00,70.86,70.93,70.83,70.93,41200.0,47.047,47.0935,47.0271,47.0935,41200.0
2012-05-01 13:30:00,70.94,70.97,70.84,70.84,95000.0,47.1002,47.1201,47.0338,47.0338,95000.0
2012-05-01 13:40:00,70.85,70.87,70.76,70.85,101100.0,47.0404,47.0537,46.9807,47.0404,101100.0
2012-05-01 13:50:00,70.85,70.91,70.8,70.84,59700.0,47.0404,47.0802,47.0072,47.0338,59700.0
2012-05-01 14:00:00,70.84,70.88,70.78,70.87,48300.0,47.0338,47.0603,46.9939,47.0537,48300.0
2012-05-01 14:10:00,70.86,70.91,70.77,70.77,86400.0,47.047,47.0802,46.9873,46.9873,86400.0
2012-05-01 14:20:00,70.77,70.85,70.7,70.74,49000.0,46.9873,47.0404,46.9408,46.9674,49000.0
2012-05-01 14:30:00,70.75,70.77,70.7,70.77,41300.0,46.974,46.9873,46.9408,46.9873,41300.0
2012-05-01 14:40:00,70.77,70.86,70.71,70.85,86900.0,46.9873,47.047,46.9475,47.0404,86900.0
2012-05-01 14:50:00,70.85,70.86,70.76,70.76,65800.0,47.0404,47.047,46.9807,46.9807,65800.0
2012-05-01 15:00:00,70.79,70.92,70.77,70.87,79300.0,47.0006,47.0869,46.9873,47.0537,79300.0
2012-05-01 15:10:00,70.87,70.95,70.83,70.88,94600.0,47.0537,47.1068,47.0271,47.0603,94600.0
2012-05-01 15:20:00,70.88,71.04,70.87,71.03,112400.0,47.0603,47.1666,47.0537,47.1599,112400.0
2012-05-01 15:30:00,71.03,71.08,70.94,71.03,170600.0,47.1599,47.1931,47.1002,47.1599,170600.0
2012-05-01 15:40:00,71.05,71.07,70.78,70.78,193800.0,47.1732,47.1865,46.9939,46.9939,193800.0
2012-05-01 15:50:00,70.78,70.79,70.59,70.67,477900.0,46.9939,47.0006,46.8678,46.9209,477900.0
2012-05-02 09:30:00,67.79,69.5,67.53,68.93,511200.0,45.0087,46.1441,44.8361,45.7656,511200.0
2012-05-02 09:40:00,68.92,69.19,68.12,68.89,319100.0,45.759,45.9383,45.2278,45.7391,319100.0
2012-05-02 09:50:00,68.84,68.89,68.38,68.38,189200.0,45.7059,45.7391,45.4005,45.4005,189200.0
2012-05-02 10:00:00,68.41,68.44,68.0,68.35,136700.0,45.4204,45.4403,45.1482,45.3805,136700.0
2012-05-02 10:10:00,68.37,68.38,68.06,68.3,115500.0,45.3938,45.4005,45.188,45.3474,115500.0
2012-05-02 10:20:00,68.31,68.33,68.0,68.26,150400.0,45.354,45.3673,45.1482,45.3208,150400.0
2012-05-02 10:30:00,68.26,68.73,68.11,68.68,163000.0,45.3208,45.6328,45.2212,45.5996,163000.0
2012-05-02 10:40:00,68.71,69.07,68.56,69.05,161100.0,45.6196,45.8586,45.52,45.8453,161100.0
2012-05-02 10:50:00,69.04,69.26,68.85,68.85,248900.0,45.8387,45.9847,45.7125,45.7125,248900.0
2012-05-02 11:00:00,68.85,69.31,68.55,68.97,103000.0,45.7125,46.0179,45.5133,45.7922,103000.0
2012-05-02 11:10:00,68.97,69.25,68.86,69.02,104200.0,45.7922,45.9781,45.7192,45.8254,104200.0
2012-05-02 11:20:00,69.04,69.5,68.8,68.85,288400.0,45.8387,46.1441,45.6793,45.7125,288400.0
2012-05-02 11:30:00,68.85,68.92,68.6,68.64,161100.0,45.7125,45.759,45.5465,45.5731,161100.0
2012-05-02 11:40:00,68.66,68.75,68.24,68.34,191200.0,45.5864,45.6461,45.3075,45.3739,191200.0
2012-05-02 11:50:00,68.3,68.45,68.11,68.18,173600.0,45.3474,45.4469,45.2212,45.2677,173600.0
2012-05-02 12:00:00,68.13,68.3,68.13,68.19,86000.0,45.2345,45.3474,45.2345,45.2743,86000.0
2012-05-02 12:10:00,68.2,68.37,68.19,68.28,135200.0,45.281,45.3938,45.2743,45.3341,135200.0
2012-05-02 12:20:00,68.3,68.42,68.23,68.3,86300.0,45.3474,45.427,45.3009,45.3474,86300.0
2012-05-02 12:30:00,68.3,68.39,68.23,68.39,60600.0,45.3474,45.4071,45.3009,45.4071,60600.0
2012-05-02 12:40:00,68.39,68.47,68.36,68.44,61500.0,45.4071,45.4602,45.3872,45.4403,61500.0
2012-05-02 12:50:00,68.45,68.53,68.35,68.4,139400.0,45.4469,45.5001,45.3805,45.4137,139400.0
2012-05-02 13:00:00,68.38,68.42,68.22,68.22,80400.0,45.4005,45.427,45.2942,45.2942,80400.0
2012-05-02 13:10:00,68.22,68.29,68.19,68.21,89400.0,45.2942,45.3407,45.2743,45.2876,89400.0
2012-05-02 13:20:00,68.22,68.22,68.1,68.13,103000.0,45.2942,45.2942,45.2146,45.2345,103000.0
2012-05-02 13:30:00,68.14,68.24,68.11,68.11,104600.0,45.2411,45.3075,45.2212,45.2212,104600.0
2012-05-02 13:40:00,68.11,68.22,68.0,68.22,78400.0,45.2212,45.2942,45.1482,45.2942,78400.0
2012-05-02 13:50:00,68.24,68.25,68.11,68.21,86000.0,45.3075,45.3142,45.2212,45.2876,86000.0
2012-05-02 14:00:00,68.2,68.27,68.12,68.23,79000.0,45.281,45.3274,45.2278,45.3009,79000.0
2012-05-02 14:10:00,68.24,68.3,68.15,68.3,92600.0,45.3075,45.3474,45.2478,45.3474,92600.0
2012-05-02 14:20:00,68.29,68.31,68.19,68.23,65800.0,45.3407,45.354,45.2743,45.3009,65800.0
2012-05-02 14:30:00,68.23,68.26,68.18,68.18,84700.0,45.3009,45.3208,45.2677,45.2677,84700.0
2012-05-02 14:40:00,68.2,68.2,67.9,67.91,127000.0,45.281,45.281,45.0818,45.0884,127000.0
2012-05-02 14:50:00,67.92,68.04,67.77,67.99,235100.0,45.0951,45.1747,44.9955,45.1415,235100.0
2012-05-02 15:00:00,67.99,68.11,67.85,67.86,93700.0,45.1415,45.2212,45.0486,45.0552,93700.0
2012-05-02 15:10:00,67.85,67.99,67.82,67.98,132800.0,45.0486,45.1415,45.0287,45.1349,132800.0
2012-05-02 15:20:00,67.98,68.1,67.97,68.01,135900.0,45.1349,45.2146,45.1282,45.1548,135900.0
2012-05-02 15:30:00,68.0,68.09,67.89,67.99,133200.0,45.1482,45.2079,45.0751,45.1415,133200.0
2012-05-02 15:40:00,67.99,68.09,67.89,67.93,177800.0,45.1415,45.2079,45.0751,45.1017,177800.0
2012-05-02 15:50:00,67.92,68.06,67.82,68.06,397400.0,45.0951,45.188,45.0287,45.188,397400.0
2012-05-03 09:30:00,68.1,68.4,67.79,67.99,100600.0,45.2146,45.4137,45.0087,45.1415,100600.0
2012-05-03 09:40:00,67.99,68.28,67.97,68.0,94100.0,45.1415,45.3341,45.1282,45.1482,94100.0
2012-05-03 09:50:00,68.02,68.34,67.95,68.15,90300.0,45.1614,45.3739,45.115,45.2478,90300.0
2012-05-03 10:00:00,68.13,68.22,67.85,67.99,220900.0,45.2345,45.2942,45.0486,45.1415,220900.0
2012-05-03 10:10:00,67.99,68.0,67.56,67.72,157200.0,45.1415,45.1482,44.856,44.9623,157200.0
2012-05-03 10:20:00,67.71,67.79,67.45,67.54,101200.0,44.9556,45.0087,44.783,44.8428,101200.0
2012-05-03 10:30:00,67.53,67.57,67.41,67.48,109300.0,44.8361,44.8627,44.7564,44.8029,109300.0
2012-05-03 10:40:00,67.46,67.53,67.35,67.48,102200.0,44.7896,44.8361,44.7166,44.8029,102200.0
2012-05-03 10:50:00,67.49,67.5,67.34,67.5,52200.0,44.8096,44.8162,44.71,44.8162,52200.0
2012-05-03 11:00:00,67.5,67.51,67.4,67.48,113800.0,44.8162,44.8228,44.7498,44.8029,113800.0
2012-05-03 11:10:00,67.48,67.48,67.33,67.35,46900.0,44.8029,44.8029,44.7033,44.7166,46900.0
2012-05-03 11:20:00,67.35,67.35,67.18,67.23,94300.0,44.7166,44.7166,44.6037,44.6369,94300.0
2012-05-03 11:30:00,67.23,67.24,67.0,67.01,90300.0,44.6369,44.6436,44.4842,44.4909,90300.0
2012-05-03 11:40:00,67.02,67.05,66.89,66.91,158300.0,44.4975,44.5174,44.4112,44.4245,158300.0
2012-05-03 11:50:00,66.89,66.96,66.8,66.91,118400.0,44.4112,44.4577,44.3514,44.4245,118400.0
2012-05-03 12:00:00,66.9,66.91,66.73,66.88,81800.0,44.4178,44.4245,44.305,44.4046,81800.0
2012-05-03 12:10:00,66.88,66.91,66.76,66.87,47400.0,44.4046,44.4245,44.3249,44.3979,47400.0
2012-05-03 12:20:00,66.87,66.91,66.81,66.83,58400.0,44.3979,44.4245,44.3581,44.3714,58400.0
2012-05-03 12:30:00,66.83,67.06,66.82,67.06,48000.0,44.3714,44.5241,44.3647,44.5241,48000.0
2012-05-03 12:40:00,67.06,67.1,67.01,67.04,43700.0,44.5241,44.5506,44.4909,44.5108,43700.0
2012-05-03 12:50:00,67.04,67.05,66.83,66.83,47700.0,44.5108,44.5174,44.3714,44.3714,47700.0
2012-05-03 13:00:00,66.84,66.87,66.78,66.87,86600.0,44.378,44.3979,44.3382,44.3979,86600.0
2012-05-03 13:10:00,66.85,66.86,66.77,66.78,55800.0,44.3846,44.3913,44.3315,44.3382,55800.0
2012-05-03 13:20:00,66.78,66.81,66.7,66.72,97200.0,44.3382,44.3581,44.285,44.2983,97200.0
2012-05-03 13:30:00,66.71,66.72,66.55,66.55,52400.0,44.2917,44.2983,44.1854,44.1854,52400.0
2012-05-03 13:40:00,66.55,66.55,66.18,66.2,166900.0,44.1854,44.1854,43.9398,43.9531,166900.0
2012-05-03 13:50:00,66.2,66.43,66.15,66.39,136700.0,43.9531,44.1058,43.9199,44.0792,136700.0
2012-05-03 14:00:00,66.41,66.46,66.25,66.28,82300.0,44.0925,44.1257,43.9863,44.0062,82300.0
2012-05-03 14:10:00,66.27,66.35,66.2,66.3,93000.0,43.9995,44.0527,43.9531,44.0195,93000.0
2012-05-03 14:20:00,66.32,66.32,66.22,66.24,87300.0,44.0327,44.0327,43.9663,43.9796,87300.0
2012-05-03 14:30:00,66.23,66.32,66.22,66.24,78600.0,43.973,44.0327,43.9663,43.9796,78600.0
2012-05-03 14:40:00,66.23,66.41,66.15,66.16,179100.0,43.973,44.0925,43.9199,43.9265,179100.0
2012-05-03 14:50:00,66.17,66.26,66.16,66.23,84500.0,43.9332,43.9929,43.9265,43.973,84500.0
2012-05-03 15:00:00,66.22,66.45,66.2,66.45,135700.0,43.9663,44.1191,43.9531,44.1191,135700.0
2012-05-03 15:10:00,66.46,66.59,66.42,66.58,142700.0,44.1257,44.212,44.0991,44.2054,142700.0
2012-05-03 15:20:00,66.59,66.64,66.57,66.6,145200.0,44.212,44.2452,44.1987,44.2186,145200.0
2012-05-03 15:30:00,66.58,66.8,66.51,66.51,167100.0,44.2054,44.3514,44.1589,44.1589,167100.0
2012-05-03 15:40:00,66.5,66.64,66.44,66.63,397400.0,44.1523,44.2452,44.1124,44.2386,397400.0
2012-05-03 15:50:00,66.63,66.63,66.44,66.47,352100.0,44.2386,44.2386,44.1124,44.1323,352100.0
2012-05-04 09:30:00,65.92,66.0,65.47,65.7,171500.0,43.7672,43.8203,43.4684,43.6211,171500.0
2012-05-04 09:40:00,65.69,65.74,65.36,65.47,109800.0,43.6145,43.6477,43.3954,43.4684,109800.0
2012-05-04 09:50:00,65.48,65.49,65.0,65.02,159400.0,43.475,43.4817,43.1563,43.1696,159400.0
2012-05-04 10:00:00,65.02,65.06,64.85,64.97,160100.0,43.1696,43.1962,43.0567,43.1364,160100.0
2012-05-04 10:10:00,64.96,65.03,64.55,64.55,124400.0,43.1298,43.1763,42.8576,42.8576,124400.0
2012-05-04 10:20:00,64.56,64.9,64.54,64.8,117400.0,42.8642,43.0899,42.8509,43.0235,117400.0
2012-05-04 10:30:00,64.8,64.82,64.52,64.63,166400.0,43.0235,43.0368,42.8376,42.9107,166400.0
2012-05-04 10:40:00,64.64,64.78,64.57,64.58,215200.0,42.9173,43.0103,42.8708,42.8775,215200.0
2012-05-04 10:50:00,64.57,64.64,64.42,64.48,236300.0,42.8708,42.9173,42.7712,42.8111,236300.0
2012-05-04 11:00:00,64.49,64.59,64.41,64.51,196700.0,42.8177,42.8841,42.7646,42.831,196700.0
2012-05-04 11:10:00,64.51,64.6,64.47,64.52,213900.0,42.831,42.8908,42.8044,42.8376,213900.0
2012-05-04 11:20:00,64.52,64.57,64.47,64.55,116300.0,42.8376,42.8708,42.8044,42.8576,116300.0
2012-05-04 11:30:00,64.54,64.63,64.41,64.44,104500.0,42.8509,42.9107,42.7646,42.7845,104500.0
2012-05-04 11:40:00,64.44,64.5,64.36,64.49,97700.0,42.7845,42.8244,42.7314,42.8177,97700.0
2012-05-04 11:50:00,64.5,64.53,64.36,64.37,72600.0,42.8244,42.8443,42.7314,42.7381,72600.0
2012-05-04 12:00:00,64.38,64.66,64.36,64.66,61900.0,42.7447,42.9306,42.7314,42.9306,61900.0
2012-05-04 12:10:00,64.66,64.67,64.53,64.57,27300.0,42.9306,42.9372,42.8443,42.8708,27300.0
2012-05-04 12:20:00,64.56,64.59,64.41,64.58,46000.0,42.8642,42.8841,42.7646,42.8775,46000.0
2012-05-04 12:30:00,64.58,64.58,64.36,64.37,53800.0,42.8775,42.8775,42.7314,42.7381,53800.0
2012-05-04 12:40:00,64.36,64.41,64.31,64.34,65300.0,42.7314,42.7646,42.6982,42.7181,65300.0
2012-05-04 12:50:00,64.34,64.37,64.25,64.37,55900.0,42.7181,42.7381,42.6584,42.7381,55900.0
2012-05-04 13:00:00,64.37,64.62,64.35,64.56,62200.0,42.7381,42.904,42.7248,42.8642,62200.0
2012-05-04 13:10:00,64.56,64.68,64.53,64.6,82500.0,42.8642,42.9439,42.8443,42.8908,82500.0
2012-05-04 13:20:00,64.6,64.62,64.43,64.52,92400.0,42.8908,42.904,42.7779,42.8376,92400.0
2012-05-04 13:30:00,64.52,64.73,64.48,64.73,128800.0,42.8376,42.9771,42.8111,42.9771,128800.0
2012-05-04 13:40:00,64.73,64.89,64.73,64.86,92800.0,42.9771,43.0833,42.9771,43.0634,92800.0
2012-05-04 13:50:00,64.88,65.02,64.85,64.97,112500.0,43.0767,43.1696,43.0567,43.1364,112500.0
2012-05-04 14:00:00,64.97,65.01,64.89,64.92,180200.0,43.1364,43.163,43.0833,43.1032,180200.0
2012-05-04 14:10:00,64.91,64.91,64.76,64.83,102900.0,43.0966,43.0966,42.997,43.0435,102900.0
2012-05-04 14:20:00,64.82,64.82,64.71,64.74,111000.0,43.0368,43.0368,42.9638,42.9837,111000.0
2012-05-04 14:30:00,64.74,64.74,64.44,64.45,91100.0,42.9837,42.9837,42.7845,42.7912,91100.0
2012-05-04 14:40:00,64.45,64.48,64.35,64.45,94200.0,42.7912,42.8111,42.7248,42.7912,94200.0
2012-05-04 14:50:00,64.45,64.58,64.37,64.5,71500.0,42.7912,42.8775,42.7381,42.8244,71500.0
2012-05-04 15:00:00,64.51,64.78,64.5,64.76,103800.0,42.831,43.0103,42.8244,42.997,103800.0
2012-05-04 15:10:00,64.76,64.77,64.65,64.72,94900.0,42.997,43.0036,42.924,42.9704,94900.0
2012-05-04 15:20:00,64.72,64.74,64.64,64.67,101800.0,42.9704,42.9837,42.9173,42.9372,101800.0
2012-05-04 15:30:00,64.67,64.8,64.66,64.73,208100.0,42.9372,43.0235,42.9306,42.9771,208100.0
2012-05-04 15:40:00,64.73,64.9,64.73,64.88,231700.0,42.9771,43.0899,42.9771,43.0767,231700.0
2012-05-04 15:50:00,64.89,64.99,64.85,64.97,593700.0,43.0833,43.1497,43.0567,43.1364,593700.0
2012-05-07 09:30:00,64.66,64.7,64.1,64.44,183800.0,42.9306,42.9572,42.5588,42.7845,183800.0
2012-05-07 09:40:00,64.44,64.5,63.79,63.79,157400.0,42.7845,42.8244,42.353,42.353,157400.0
2012-05-07 09:50:00,63.79,64.08,63.77,63.94,105200.0,42.353,42.5455,42.3397,42.4526,105200.0
2012-05-07 10:00:00,63.94,64.14,63.82,63.93,105400.0,42.4526,42.5853,42.3729,42.4459,105400.0
2012-05-07 10:10:00,63.92,63.94,63.7,63.83,128100.0,42.4393,42.4526,42.2932,42.3795,128100.0
2012-05-07 10:20:00,63.84,63.96,63.5,63.61,138000.0,42.3862,42.4658,42.1604,42.2335,138000.0
2012-05-07 10:30:00,63.61,63.65,63.42,63.43,122700.0,42.2335,42.26,42.1073,42.1139,122700.0
2012-05-07 10:40:00,63.44,63.5,63.3,63.5,130700.0,42.1206,42.1604,42.0276,42.1604,130700.0
2012-05-07 10:50:00,63.49,63.55,63.33,63.42,91900.0,42.1538,42.1936,42.0476,42.1073,91900.0
2012-05-07 11:00:00,63.44,63.73,63.43,63.73,85100.0,42.1206,42.3131,42.1139,42.3131,85100.0
2012-05-07 11:10:00,63.72,63.88,63.63,63.8,83200.0,42.3065,42.4127,42.2467,42.3596,83200.0
2012-05-07 11:20:00,63.79,63.93,63.77,63.8,66300.0,42.353,42.4459,42.3397,42.3596,66300.0
2012-05-07 11:30:00,63.79,63.85,63.73,63.74,56500.0,42.353,42.3928,42.3131,42.3198,56500.0
2012-05-07 11:40:00,63.73,63.82,63.68,63.79,74900.0,42.3131,42.3729,42.2799,42.353,74900.0
2012-05-07 11:50:00,63.8,63.83,63.71,63.79,60800.0,42.3596,42.3795,42.2998,42.353,60800.0
2012-05-07 12:00:00,63.79,64.26,63.78,64.21,62300.0,42.353,42.665,42.3463,42.6318,62300.0
2012-05-07 12:10:00,64.21,64.31,64.16,64.22,77100.0,42.6318,42.6982,42.5986,42.6385,77100.0
2012-05-07 12:20:00,64.23,64.6,64.15,64.6,109300.0,42.6451,42.8908,42.592,42.8908,109300.0
2012-05-07 12:30:00,64.6,64.81,64.59,64.6,88500.0,42.8908,43.0302,42.8841,42.8908,88500.0
2012-05-07 12:40:00,64.6,64.74,64.5,64.69,69200.0,42.8908,42.9837,42.8244,42.9505,69200.0
2012-05-07 12:50:00,64.68,64.78,64.43,64.45,102400.0,42.9439,43.0103,42.7779,42.7912,102400.0
2012-05-07 13:00:00,64.49,64.6,64.46,64.57,32600.0,42.8177,42.8908,42.7978,42.8708,32600.0
2012-05-07 13:10:00,64.56,64.62,64.47,64.59,49400.0,42.8642,42.904,42.8044,42.8841,49400.0
2012-05-07 13:20:00,64.59,64.8,64.56,64.56,80300.0,42.8841,43.0235,42.8642,42.8642,80300.0
2012-05-07 13:30:00,64.55,64.61,64.43,64.5,46700.0,42.8576,42.8974,42.7779,42.8244,46700.0
2012-05-07 13:40:00,64.51,64.6,64.45,64.49,50100.0,42.831,42.8908,42.7912,42.8177,50100.0
2012-05-07 13:50:00,64.49,64.53,64.34,64.36,57300.0,42.8177,42.8443,42.7181,42.7314,57300.0
2012-05-07 14:00:00,64.39,64.5,64.33,64.38,135100.0,42.7513,42.8244,42.7115,42.7447,135100.0
2012-05-07 14:10:00,64.38,64.42,64.29,64.33,62400.0,42.7447,42.7712,42.6849,42.7115,62400.0
2012-05-07 14:20:00,64.32,64.37,64.28,64.29,35500.0,42.7049,42.7381,42.6783,42.6849,35500.0
2012-05-07 14:30:00,64.29,64.34,64.26,64.27,53500.0,42.6849,42.7181,42.665,42.6717,53500.0
2012-05-07 14:40:00,64.3,64.37,64.26,64.3,69600.0,42.6916,42.7381,42.665,42.6916,69600.0
2012-05-07 14:50:00,64.28,64.47,64.27,64.44,62200.0,42.6783,42.8044,42.6717,42.7845,62200.0
2012-05-07 15:00:00,64.44,64.46,64.31,64.33,80400.0,42.7845,42.7978,42.6982,42.7115,80400.0
2012-05-07 15:10:00,64.33,64.43,64.31,64.42,67100.0,42.7115,42.7779,42.6982,42.7712,67100.0
2012-05-07 15:20:00,64.41,64.43,64.3,64.33,53800.0,42.7646,42.7779,42.6916,42.7115,53800.0
2012-05-07 15:30:00,64.35,64.51,64.31,64.47,92700.0,42.7248,42.831,42.6982,42.8044,92700.0
2012-05-07 15:40:00,64.47,64.48,64.33,64.35,164600.0,42.8044,42.8111,42.7115,42.7248,164600.0
2012-05-07 15:50:00,64.35,64.36,64.27,64.33,245700.0,42.7248,42.7314,42.6717,42.7115,245700.0
2012-05-08 09:30:00,63.86,63.86,63.3,63.31,89800.0,42.3994,42.3994,42.0276,42.0343,89800.0
2012-05-08 09:40:00,63.31,63.53,63.24,63.38,132900.0,42.0343,42.1803,41.9878,42.0807,132900.0
2012-05-08 09:50:00,63.42,63.43,63.11,63.21,106000.0,42.1073,42.1139,41.9015,41.9679,106000.0
2012-05-08 10:00:00,63.21,63.37,63.1,63.13,84000.0,41.9679,42.0741,41.8948,41.9148,84000.0
2012-05-08 10:10:00,63.11,63.14,62.85,63.07,138100.0,41.9015,41.9214,41.7289,41.8749,138100.0
2012-05-08 10:20:00,63.08,63.19,63.02,63.19,100500.0,41.8816,41.9546,41.8417,41.9546,100500.0
2012-05-08 10:30:00,63.17,63.18,63.01,63.15,100000.0,41.9413,41.948,41.8351,41.928,100000.0
2012-05-08 10:40:00,63.13,63.13,62.84,62.87,77100.0,41.9148,41.9148,41.7222,41.7421,77100.0
2012-05-08 10:50:00,62.87,62.98,62.76,62.97,82200.0,41.7421,41.8152,41.6691,41.8085,82200.0
2012-05-08 11:00:00,62.99,63.03,62.86,62.9,105200.0,41.8218,41.8484,41.7355,41.7621,105200.0
2012-05-08 11:10:00,62.9,63.03,62.81,63.03,91300.0,41.7621,41.8484,41.7023,41.8484,91300.0
2012-05-08 11:20:00,63.03,63.3,62.96,63.29,186000.0,41.8484,42.0276,41.8019,42.021,186000.0
2012-05-08 11:30:00,63.28,63.39,63.19,63.35,184300.0,42.0144,42.0874,41.9546,42.0608,184300.0
2012-05-08 11:40:00,63.35,63.45,63.16,63.45,159200.0,42.0608,42.1272,41.9347,42.1272,159200.0
2012-05-08 11:50:00,63.46,63.83,63.44,63.61,133300.0,42.1339,42.3795,42.1206,42.2335,133300.0
2012-05-08 12:00:00,63.6,63.66,63.5,63.53,64600.0,42.2268,42.2667,42.1604,42.1803,64600.0
2012-05-08 12:10:00,63.52,63.56,63.5,63.54,73400.0,42.1737,42.2003,42.1604,42.187,73400.0
2012-05-08 12:20:00,63.54,63.54,63.24,63.3,185100.0,42.187,42.187,41.9878,42.0276,185100.0
2012-05-08 12:30:00,63.3,63.34,63.2,63.32,88400.0,42.0276,42.0542,41.9612,42.0409,88400.0
2012-05-08 12:40:00,63.31,63.32,63.19,63.26,98700.0,42.0343,42.0409,41.9546,42.0011,98700.0
2012-05-08 12:50:00,63.27,63.27,63.06,63.06,56000.0,42.0077,42.0077,41.8683,41.8683,56000.0
2012-05-08 13:00:00,63.06,63.32,63.05,63.3,59400.0,41.8683,42.0409,41.8616,42.0276,59400.0
2012-05-08 13:10:00,63.31,63.34,63.14,63.31,129100.0,42.0343,42.0542,41.9214,42.0343,129100.0
2012-05-08 13:20:00,63.31,63.35,63.17,63.3,50400.0,42.0343,42.0608,41.9413,42.0276,50400.0
2012-05-08 13:30:00,63.3,63.39,63.25,63.31,86200.0,42.0276,42.0874,41.9944,42.0343,86200.0
2012-05-08 13:40:00,63.31,63.38,63.27,63.32,90100.0,42.0343,42.0807,42.0077,42.0409,90100.0
2012-05-08 13:50:00,63.32,63.36,63.21,63.32,87300.0,42.0409,42.0675,41.9679,42.0409,87300.0
2012-05-08 14:00:00,63.32,63.36,63.22,63.3,96000.0,42.0409,42.0675,41.9745,42.0276,96000.0
2012-05-08 14:10:00,63.31,63.34,63.2,63.23,65200.0,42.0343,42.0542,41.9612,41.9812,65200.0
2012-05-08 14:20:00,63.24,63.48,63.23,63.47,92400.0,41.9878,42.1471,41.9812,42.1405,92400.0
2012-05-08 14:30:00,63.47,63.61,63.46,63.6,101300.0,42.1405,42.2335,42.1339,42.2268,101300.0
2012-05-08 14:40:00,63.61,63.71,63.52,63.64,117500.0,42.2335,42.2998,42.1737,42.2534,117500.0
2012-05-08 14:50:00,63.63,63.82,63.63,63.77,79800.0,42.2467,42.3729,42.2467,42.3397,79800.0
2012-05-08 15:00:00,63.77,63.9,63.7,63.83,112500.0,42.3397,42.426,42.2932,42.3795,112500.0
2012-05-08 15:10:00,63.84,64.16,63.83,64.14,123000.0,42.3862,42.5986,42.3795,42.5853,123000.0
2012-05-08 15:20:00,64.13,64.21,63.98,64.16,122700.0,42.5787,42.6318,42.4791,42.5986,122700.0
2012-05-08 15:30:00,64.17,64.3,64.09,64.26,149900.0,42.6053,42.6916,42.5521,42.665,149900.0
2012-05-08 15:40:00,64.24,64.35,64.17,64.26,261400.0,42.6517,42.7248,42.6053,42.665,261400.0
2012-05-08 15:50:00,64.26,64.63,64.26,64.5,433200.0,42.665,42.9107,42.665,42.8244,433200.0
2012-05-09 09:30:00,63.58,63.64,63.02,63.26,156600.0,42.2135,42.2534,41.8417,42.0011,156600.0
2012-05-09 09:40:00,63.26,63.36,62.96,62.96,147700.0,42.0011,42.0675,41.8019,41.8019,147700.0
2012-05-09 09:50:00,62.95,63.01,62.71,62.81,176800.0,41.7953,41.8351,41.6359,41.7023,176800.0
2012-05-09 10:00:00,62.82,63.09,62.76,62.86,177700.0,41.7089,41.8882,41.6691,41.7355,177700.0
2012-05-09 10:10:00,62.81,63.14,62.76,62.82,134200.0,41.7023,41.9214,41.6691,41.7089,134200.0
2012-05-09 10:20:00,62.82,62.95,62.54,62.59,150800.0,41.7089,41.7953,41.523,41.5562,150800.0
2012-05-09 10:30:00,62.59,63.28,62.52,63.25,202400.0,41.5562,42.0144,41.5098,41.9944,202400.0
2012-05-09 10:40:00,63.26,63.47,63.07,63.09,138200.0,42.0011,42.1405,41.8749,41.8882,138200.0
2012-05-09 10:50:00,63.09,63.15,62.85,62.98,92800.0,41.8882,41.928,41.7289,41.8152,92800.0
2012-05-09 11:00:00,62.97,63.3,62.82,63.25,54800.0,41.8085,42.0276,41.7089,41.9944,54800.0
2012-05-09 11:10:00,63.25,63.72,63.24,63.67,104700.0,41.9944,42.3065,41.9878,42.2733,104700.0
2012-05-09 11:20:00,63.64,63.91,63.64,63.76,82500.0,42.2534,42.4326,42.2534,42.333,82500.0
2012-05-09 11:30:00,63.72,63.96,63.64,63.95,91600.0,42.3065,42.4658,42.2534,42.4592,91600.0
2012-05-09 11:40:00,63.96,63.97,63.85,63.89,36800.0,42.4658,42.4725,42.3928,42.4194,36800.0
2012-05-09 11:50:00,63.88,63.96,63.65,63.65,66400.0,42.4127,42.4658,42.26,42.26,66400.0
2012-05-09 12:00:00,63.66,63.67,63.47,63.49,67500.0,42.2667,42.2733,42.1405,42.1538,67500.0
2012-05-09 12:10:00,63.48,63.87,63.48,63.86,57800.0,42.1471,42.4061,42.1471,42.3994,57800.0
2012-05-09 12:20:00,63.87,63.99,63.77,63.9,54500.0,42.4061,42.4858,42.3397,42.426,54500.0
2012-05-09 12:30:00,63.89,63.91,63.72,63.77,129900.0,42.4194,42.4326,42.3065,42.3397,129900.0
2012-05-09 12:40:00,63.78,63.88,63.7,63.85,76900.0,42.3463,42.4127,42.2932,42.3928,76900.0
2012-05-09 12:50:00,63.85,63.97,63.78,63.94,46500.0,42.3928,42.4725,42.3463,42.4526,46500.0
2012-05-09 13:00:00,63.95,64.2,63.93,63.97,81300.0,42.4592,42.6252,42.4459,42.4725,81300.0
2012-05-09 13:10:00,63.95,64.16,63.85,64.07,70900.0,42.4592,42.5986,42.3928,42.5389,70900.0
2012-05-09 13:20:00,64.09,64.52,64.07,64.27,109800.0,42.5521,42.8376,42.5389,42.6717,109800.0
2012-05-09 13:30:00,64.29,64.57,64.25,64.36,104400.0,42.6849,42.8708,42.6584,42.7314,104400.0
2012-05-09 13:40:00,64.35,64.59,64.34,64.39,82900.0,42.7248,42.8841,42.7181,42.7513,82900.0
2012-05-09 13:50:00,64.38,64.54,64.38,64.48,125700.0,42.7447,42.8509,42.7447,42.8111,125700.0
2012-05-09 14:00:00,64.48,64.51,64.2,64.31,182000.0,42.8111,42.831,42.6252,42.6982,182000.0
2012-05-09 14:10:00,64.32,64.36,64.18,64.18,125300.0,42.7049,42.7314,42.6119,42.6119,125300.0
2012-05-09 14:20:00,64.19,64.37,64.16,64.37,106600.0,42.6185,42.7381,42.5986,42.7381,106600.0
2012-05-09 14:30:00,64.36,64.37,64.17,64.23,91800.0,42.7314,42.7381,42.6053,42.6451,91800.0
2012-05-09 14:40:00,64.24,64.32,64.11,64.11,89400.0,42.6517,42.7049,42.5654,42.5654,89400.0
2012-05-09 14:50:00,64.12,64.31,64.1,64.11,97700.0,42.5721,42.6982,42.5588,42.5654,97700.0
2012-05-09 15:00:00,64.11,64.17,64.05,64.11,121300.0,42.5654,42.6053,42.5256,42.5654,121300.0
2012-05-09 15:10:00,64.11,64.15,63.99,64.04,132400.0,42.5654,42.592,42.4858,42.519,132400.0
2012-05-09 15:20:00,64.04,64.25,64.0,64.1,132800.0,42.519,42.6584,42.4924,42.5588,132800.0
2012-05-09 15:30:00,64.11,64.21,64.02,64.16,160600.0,42.5654,42.6318,42.5057,42.5986,160600.0
2012-05-09 15:40:00,64.17,64.3,64.15,64.28,240700.0,42.6053,42.6916,42.592,42.6783,240700.0
2012-05-09 15:50:00,64.29,64.29,64.01,64.04,281900.0,42.6849,42.6849,42.499,42.519,281900.0
2012-05-10 09:30:00,64.72,64.88,64.4,64.47,120400.0,42.9704,43.0767,42.758,42.8044,120400.0
2012-05-10 09:40:00,64.46,64.7,64.2,64.68,82300.0,42.7978,42.9572,42.6252,42.9439,82300.0
2012-05-10 09:50:00,64.68,64.8,64.5,64.63,140300.0,42.9439,43.0235,42.8244,42.9107,140300.0
2012-05-10 10:00:00,64.62,65.0,64.58,65.0,185300.0,42.904,43.1563,42.8775,43.1563,185300.0
2012-05-10 10:10:00,65.0,65.42,65.0,65.37,187400.0,43.1563,43.4352,43.1563,43.402,187400.0
2012-05-10 10:20:00,65.37,65.62,65.0,65.02,238300.0,43.402,43.568,43.1563,43.1696,238300.0
2012-05-10 10:30:00,65.05,65.36,64.86,64.91,130000.0,43.1895,43.3954,43.0634,43.0966,130000.0
2012-05-10 10:40:00,64.91,65.11,64.64,64.73,95400.0,43.0966,43.2294,42.9173,42.9771,95400.0
2012-05-10 10:50:00,64.69,64.77,64.44,64.66,69300.0,42.9505,43.0036,42.7845,42.9306,69300.0
2012-05-10 11:00:00,64.67,64.7,64.45,64.51,66600.0,42.9372,42.9572,42.7912,42.831,66600.0
2012-05-10 11:10:00,64.51,64.68,64.32,64.57,68500.0,42.831,42.9439,42.7049,42.8708,68500.0
2012-05-10 11:20:00,64.59,64.84,64.49,64.79,68200.0,42.8841,43.0501,42.8177,43.0169,68200.0
2012-05-10 11:30:00,64.8,64.8,64.59,64.71,39900.0,43.0235,43.0235,42.8841,42.9638,39900.0
2012-05-10 11:40:00,64.72,64.72,64.48,64.55,38800.0,42.9704,42.9704,42.8111,42.8576,38800.0
2012-05-10 11:50:00,64.54,64.58,64.31,64.5,47500.0,42.8509,42.8775,42.6982,42.8244,47500.0
2012-05-10 12:00:00,64.5,64.5,64.2,64.36,75700.0,42.8244,42.8244,42.6252,42.7314,75700.0
2012-05-10 12:10:00,64.35,64.65,64.35,64.63,102800.0,42.7248,42.924,42.7248,42.9107,102800.0
2012-05-10 12:20:00,64.64,64.82,64.57,64.78,120500.0,42.9173,43.0368,42.8708,43.0103,120500.0
2012-05-10 12:30:00,64.76,64.91,64.76,64.86,47300.0,42.997,43.0966,42.997,43.0634,47300.0
2012-05-10 12:40:00,64.83,64.91,64.79,64.85,31800.0,43.0435,43.0966,43.0169,43.0567,31800.0
2012-05-10 12:50:00,64.83,64.92,64.74,64.83,56800.0,43.0435,43.1032,42.9837,43.0435,56800.0
2012-05-10 13:00:00,64.83,64.93,64.76,64.9,34900.0,43.0435,43.1099,42.997,43.0899,34900.0
2012-05-10 13:10:00,64.91,65.02,64.78,64.97,50900.0,43.0966,43.1696,43.0103,43.1364,50900.0
2012-05-10 13:20:00,64.97,65.1,64.94,65.06,28900.0,43.1364,43.2227,43.1165,43.1962,28900.0
2012-05-10 13:30:00,65.06,65.24,65.04,65.11,76600.0,43.1962,43.3157,43.1829,43.2294,76600.0
2012-05-10 13:40:00,65.11,65.21,65.04,65.08,44800.0,43.2294,43.2958,43.1829,43.2095,44800.0
2012-05-10 13:50:00,65.09,65.17,64.88,64.88,44500.0,43.2161,43.2692,43.0767,43.0767,44500.0
2012-05-10 14:00:00,64.88,64.93,64.81,64.89,57600.0,43.0767,43.1099,43.0302,43.0833,57600.0
2012-05-10 14:10:00,64.9,64.95,64.84,64.92,55800.0,43.0899,43.1231,43.0501,43.1032,55800.0
2012-05-10 14:20:00,64.93,65.06,64.92,65.03,54800.0,43.1099,43.1962,43.1032,43.1763,54800.0
2012-05-10 14:30:00,65.03,65.03,64.83,64.93,51300.0,43.1763,43.1763,43.0435,43.1099,51300.0
2012-05-10 14:40:00,64.93,64.94,64.84,64.84,84700.0,43.1099,43.1165,43.0501,43.0501,84700.0
2012-05-10 14:50:00,64.84,64.86,64.68,64.69,60000.0,43.0501,43.0634,42.9439,42.9505,60000.0
2012-05-10 15:00:00,64.7,64.79,64.57,64.59,56800.0,42.9572,43.0169,42.8708,42.8841,56800.0
2012-05-10 15:10:00,64.62,64.82,64.59,64.71,90400.0,42.904,43.0368,42.8841,42.9638,90400.0
2012-05-10 15:20:00,64.71,64.72,64.61,64.64,48700.0,42.9638,42.9704,42.8974,42.9173,48700.0
2012-05-10 15:30:00,64.66,64.66,64.5,64.66,88200.0,42.9306,42.9306,42.8244,42.9306,88200.0
2012-05-10 15:40:00,64.66,64.71,64.51,64.65,197800.0,42.9306,42.9638,42.831,42.924,197800.0
2012-05-10 15:50:00,64.61,64.62,64.43,64.6,265700.0,42.8974,42.904,42.7779,42.8908,265700.0
2012-05-11 09:30:00,63.99,64.4,63.81,64.25,87100.0,42.4858,42.758,42.3662,42.6584,87100.0
2012-05-11 09:40:00,64.25,64.25,64.01,64.09,48700.0,42.6584,42.6584,42.499,42.5521,48700.0
2012-05-11 09:50:00,64.1,64.17,63.75,63.82,66100.0,42.5588,42.6053,42.3264,42.3729,66100.0
2012-05-11 10:00:00,63.8,64.43,63.8,64.23,66200.0,42.3596,42.7779,42.3596,42.6451,66200.0
2012-05-11 10:10:00,64.25,64.49,64.14,64.42,82500.0,42.6584,42.8177,42.5853,42.7712,82500.0
2012-05-11 10:20:00,64.46,64.65,64.43,64.58,70000.0,42.7978,42.924,42.7779,42.8775,70000.0
2012-05-11 10:30:00,64.59,64.96,64.56,64.92,76200.0,42.8841,43.1298,42.8642,43.1032,76200.0
2012-05-11 10:40:00,64.95,65.05,64.65,64.84,29700.0,43.1231,43.1895,42.924,43.0501,29700.0
2012-05-11 10:50:00,64.85,64.85,64.53,64.65,35800.0,43.0567,43.0567,42.8443,42.924,35800.0
2012-05-11 11:00:00,64.62,64.8,64.5,64.78,51400.0,42.904,43.0235,42.8244,43.0103,51400.0
2012-05-11 11:10:00,64.77,65.0,64.74,64.98,77100.0,43.0036,43.1563,42.9837,43.1431,77100.0
2012-05-11 11:20:00,64.98,65.05,64.86,64.97,91600.0,43.1431,43.1895,43.0634,43.1364,91600.0
2012-05-11 11:30:00,65.0,65.04,64.82,64.82,76000.0,43.1563,43.1829,43.0368,43.0368,76000.0
2012-05-11 11:40:00,64.82,64.82,64.64,64.72,46800.0,43.0368,43.0368,42.9173,42.9704,46800.0
2012-05-11 11:50:00,64.7,64.81,64.67,64.76,28200.0,42.9572,43.0302,42.9372,42.997,28200.0
2012-05-11 12:00:00,64.76,64.89,64.67,64.86,51700.0,42.997,43.0833,42.9372,43.0634,51700.0
2012-05-11 12:10:00,64.87,64.96,64.83,64.84,89800.0,43.07,43.1298,43.0435,43.0501,89800.0
2012-05-11 12:20:00,64.86,64.99,64.81,64.81,59600.0,43.0634,43.1497,43.0302,43.0302,59600.0
2012-05-11 12:30:00,64.82,64.95,64.79,64.92,107800.0,43.0368,43.1231,43.0169,43.1032,107800.0
2012-05-11 12:40:00,64.89,64.99,64.84,64.93,65300.0,43.0833,43.1497,43.0501,43.1099,65300.0
2012-05-11 12:50:00,64.92,64.96,64.82,64.93,54400.0,43.1032,43.1298,43.0368,43.1099,54400.0
2012-05-11 13:00:00,64.93,64.93,64.75,64.76,74600.0,43.1099,43.1099,42.9904,42.997,74600.0
2012-05-11 13:10:00,64.75,64.85,64.73,64.75,62000.0,42.9904,43.0567,42.9771,42.9904,62000.0
2012-05-11 13:20:00,64.74,64.76,64.58,64.6,47100.0,42.9837,42.997,42.8775,42.8908,47100.0
2012-05-11 13:30:00,64.59,64.83,64.58,64.72,65600.0,42.8841,43.0435,42.8775,42.9704,65600.0
2012-05-11 13:40:00,64.72,64.77,64.58,64.63,59500.0,42.9704,43.0036,42.8775,42.9107,59500.0
2012-05-11 13:50:00,64.65,64.79,64.65,64.71,45100.0,42.924,43.0169,42.924,42.9638,45100.0
2012-05-11 14:00:00,64.71,64.79,64.59,64.76,147700.0,42.9638,43.0169,42.8841,42.997,147700.0
2012-05-11 14:10:00,64.78,64.84,64.69,64.78,84500.0,43.0103,43.0501,42.9505,43.0103,84500.0
2012-05-11 14:20:00,64.78,64.84,64.75,64.8,69600.0,43.0103,43.0501,42.9904,43.0235,69600.0
2012-05-11 14:30:00,64.78,64.81,64.7,64.73,96500.0,43.0103,43.0302,42.9572,42.9771,96500.0
2012-05-11 14:40:00,64.73,64.79,64.68,64.73,96100.0,42.9771,43.0169,42.9439,42.9771,96100.0
2012-05-11 14:50:00,64.73,64.77,64.69,64.73,156000.0,42.9771,43.0036,42.9505,42.9771,156000.0
2012-05-11 15:00:00,64.76,64.79,64.57,64.62,159500.0,42.997,43.0169,42.8708,42.904,159500.0
2012-05-11 15:10:00,64.63,64.7,64.46,64.58,160500.0,42.9107,42.9572,42.7978,42.8775,160500.0
2012-05-11 15:20:00,64.58,64.69,64.43,64.64,121500.0,42.8775,42.9505,42.7779,42.9173,121500.0
2012-05-11 15:30:00,64.62,64.67,64.45,64.55,219000.0,42.904,42.9372,42.7912,42.8576,219000.0
2012-05-11 15:40:00,64.55,64.55,64.33,64.53,293800.0,42.8576,42.8576,42.7115,42.8443,293800.0
2012-05-11 15:50:00,64.52,64.54,64.38,64.44,459400.0,42.8376,42.8509,42.7447,42.7845,459400.0
2012-05-14 09:30:00,63.61,63.84,63.5,63.65,139300.0,42.2335,42.3862,42.1604,42.26,139300.0
2012-05-14 09:40:00,63.66,63.8,63.56,63.77,110600.0,42.2667,42.3596,42.2003,42.3397,110600.0
2012-05-14 09:50:00,63.78,64.16,63.78,64.0,117500.0,42.3463,42.5986,42.3463,42.4924,117500.0
2012-05-14 10:00:00,64.0,64.07,63.8,63.86,157300.0,42.4924,42.5389,42.3596,42.3994,157300.0
2012-05-14 10:10:00,63.85,63.96,63.73,63.94,128900.0,42.3928,42.4658,42.3131,42.4526,128900.0
2012-05-14 10:20:00,63.92,64.34,63.84,64.23,106600.0,42.4393,42.7181,42.3862,42.6451,106600.0
2012-05-14 10:30:00,64.2,64.54,64.17,64.31,152100.0,42.6252,42.8509,42.6053,42.6982,152100.0
2012-05-14 10:40:00,64.33,64.35,63.98,64.06,83400.0,42.7115,42.7248,42.4791,42.5322,83400.0
2012-05-14 10:50:00,64.07,64.32,64.06,64.2,98000.0,42.5389,42.7049,42.5322,42.6252,98000.0
2012-05-14 11:00:00,64.17,64.24,63.98,64.0,83600.0,42.6053,42.6517,42.4791,42.4924,83600.0
2012-05-14 11:10:00,64.01,64.11,63.95,64.01,103100.0,42.499,42.5654,42.4592,42.499,103100.0
2012-05-14 11:20:00,64.02,64.38,64.01,64.23,83900.0,42.5057,42.7447,42.499,42.6451,83900.0
2012-05-14 11:30:00,64.23,64.35,64.09,64.18,45200.0,42.6451,42.7248,42.5521,42.6119,45200.0
2012-05-14 11:40:00,64.17,64.19,64.01,64.02,43300.0,42.6053,42.6185,42.499,42.5057,43300.0
2012-05-14 11:50:00,64.01,64.09,63.96,64.06,77300.0,42.499,42.5521,42.4658,42.5322,77300.0
2012-05-14 12:00:00,64.04,64.1,64.0,64.03,41400.0,42.519,42.5588,42.4924,42.5123,41400.0
2012-05-14 12:10:00,64.02,64.03,63.9,64.0,43900.0,42.5057,42.5123,42.426,42.4924,43900.0
2012-05-14 12:20:00,63.99,64.07,63.95,63.95,36300.0,42.4858,42.5389,42.4592,42.4592,36300.0
2012-05-14 12:30:00,63.94,64.0,63.87,63.9,51000.0,42.4526,42.4924,42.4061,42.426,51000.0
2012-05-14 12:40:00,63.9,64.01,63.85,63.94,35400.0,42.426,42.499,42.3928,42.4526,35400.0
2012-05-14 12:50:00,63.95,64.0,63.86,63.89,21800.0,42.4592,42.4924,42.3994,42.4194,21800.0
2012-05-14 13:00:00,63.9,64.01,63.89,64.0,51100.0,42.426,42.499,42.4194,42.4924,51100.0
2012-05-14 13:10:00,63.98,63.98,63.72,63.74,56000.0,42.4791,42.4791,42.3065,42.3198,56000.0
2012-05-14 13:20:00,63.74,63.93,63.74,63.9,51300.0,42.3198,42.4459,42.3198,42.426,51300.0
2012-05-14 13:30:00,63.9,64.04,63.88,64.03,45400.0,42.426,42.519,42.4127,42.5123,45400.0
2012-05-14 13:40:00,64.04,64.04,63.94,63.97,53100.0,42.519,42.519,42.4526,42.4725,53100.0
2012-05-14 13:50:00,63.99,64.17,63.95,63.98,48500.0,42.4858,42.6053,42.4592,42.4791,48500.0
2012-05-14 14:00:00,63.98,64.04,63.95,64.02,58900.0,42.4791,42.519,42.4592,42.5057,58900.0
2012-05-14 14:10:00,64.01,64.04,63.93,63.95,41000.0,42.499,42.519,42.4459,42.4592,41000.0
2012-05-14 14:20:00,63.95,64.05,63.94,64.01,45400.0,42.4592,42.5256,42.4526,42.499,45400.0
2012-05-14 14:30:00,63.99,64.02,63.88,63.96,43500.0,42.4858,42.5057,42.4127,42.4658,43500.0
2012-05-14 14:40:00,63.98,63.98,63.83,63.88,42000.0,42.4791,42.4791,42.3795,42.4127,42000.0
2012-05-14 14:50:00,63.88,63.9,63.7,63.76,66300.0,42.4127,42.426,42.2932,42.333,66300.0
2012-05-14 15:00:00,63.73,63.77,63.58,63.76,136200.0,42.3131,42.3397,42.2135,42.333,136200.0
2012-05-14 15:10:00,63.76,63.9,63.75,63.76,86900.0,42.333,42.426,42.3264,42.333,86900.0
2012-05-14 15:20:00,63.75,63.77,63.65,63.74,84800.0,42.3264,42.3397,42.26,42.3198,84800.0
2012-05-14 15:30:00,63.74,63.8,63.64,63.64,151600.0,42.3198,42.3596,42.2534,42.2534,151600.0
2012-05-14 15:40:00,63.64,63.72,63.61,63.7,318100.0,42.2534,42.3065,42.2335,42.2932,318100.0
2012-05-14 15:50:00,63.7,63.77,63.62,63.76,440900.0,42.2932,42.3397,42.2401,42.333,440900.0
2012-05-15 09:30:00,63.75,64.19,63.64,63.77,111700.0,42.3264,42.6185,42.2534,42.3397,111700.0
2012-05-15 09:40:00,63.77,63.86,63.43,63.66,108900.0,42.3397,42.3994,42.1139,42.2667,108900.0
2012-05-15 09:50:00,63.66,64.06,63.59,63.6,112100.0,42.2667,42.5322,42.2202,42.2268,112100.0
2012-05-15 10:00:00,63.62,63.9,63.5,63.55,77300.0,42.2401,42.426,42.1604,42.1936,77300.0
2012-05-15 10:10:00,63.53,63.69,63.35,63.44,75100.0,42.1803,42.2866,42.0608,42.1206,75100.0
2012-05-15 10:20:00,63.47,63.78,63.47,63.55,60000.0,42.1405,42.3463,42.1405,42.1936,60000.0
2012-05-15 10:30:00,63.56,63.56,63.3,63.37,84900.0,42.2003,42.2003,42.0276,42.0741,84900.0
2012-05-15 10:40:00,63.37,63.43,63.22,63.24,72900.0,42.0741,42.1139,41.9745,41.9878,72900.0
2012-05-15 10:50:00,63.22,63.3,63.03,63.03,39000.0,41.9745,42.0276,41.8484,41.8484,39000.0
2012-05-15 11:00:00,63.04,63.05,62.75,62.87,94400.0,41.855,41.8616,41.6625,41.7421,94400.0
2012-05-15 11:10:00,62.85,62.9,62.63,62.88,89700.0,41.7289,41.7621,41.5828,41.7488,89700.0
2012-05-15 11:20:00,62.9,63.01,62.85,62.93,80100.0,41.7621,41.8351,41.7289,41.782,80100.0
2012-05-15 11:30:00,62.92,63.14,62.89,63.09,76100.0,41.7753,41.9214,41.7554,41.8882,76100.0
2012-05-15 11:40:00,63.09,63.16,62.98,63.12,82700.0,41.8882,41.9347,41.8152,41.9081,82700.0
2012-05-15 11:50:00,63.13,63.18,63.02,63.05,43400.0,41.9148,41.948,41.8417,41.8616,43400.0
2012-05-15 12:00:00,63.06,63.13,62.94,63.07,40500.0,41.8683,41.9148,41.7886,41.8749,40500.0
2012-05-15 12:10:00,63.07,63.14,62.91,62.93,99200.0,41.8749,41.9214,41.7687,41.782,99200.0
2012-05-15 12:20:00,62.95,62.95,62.79,62.87,43600.0,41.7953,41.7953,41.689,41.7421,43600.0
2012-05-15 12:30:00,62.86,62.89,62.75,62.79,38900.0,41.7355,41.7554,41.6625,41.689,38900.0
2012-05-15 12:40:00,62.79,62.91,62.73,62.74,34600.0,41.689,41.7687,41.6492,41.6558,34600.0
2012-05-15 12:50:00,62.73,62.75,62.55,62.57,36500.0,41.6492,41.6625,41.5297,41.543,36500.0
2012-05-15 13:00:00,62.58,62.63,62.53,62.57,41000.0,41.5496,41.5828,41.5164,41.543,41000.0
2012-05-15 13:10:00,62.59,62.7,62.53,62.54,48900.0,41.5562,41.6293,41.5164,41.523,48900.0
2012-05-15 13:20:00,62.54,62.75,62.53,62.61,25900.0,41.523,41.6625,41.5164,41.5695,25900.0
2012-05-15 13:30:00,62.6,62.61,62.46,62.51,68500.0,41.5629,41.5695,41.4699,41.5031,68500.0
2012-05-15 13:40:00,62.52,62.55,62.35,62.41,57000.0,41.5098,41.5297,41.3969,41.4367,57000.0
2012-05-15 13:50:00,62.41,62.46,62.26,62.29,71700.0,41.4367,41.4699,41.3371,41.357,71700.0
2012-05-15 14:00:00,62.3,62.5,62.28,62.34,82600.0,41.3637,41.4965,41.3504,41.3902,82600.0
2012-05-15 14:10:00,62.35,62.56,62.35,62.47,52900.0,41.3969,41.5363,41.3969,41.4766,52900.0
2012-05-15 14:20:00,62.47,62.61,62.47,62.6,59700.0,41.4766,41.5695,41.4766,41.5629,59700.0
2012-05-15 14:30:00,62.62,62.66,62.49,62.52,57300.0,41.5762,41.6027,41.4898,41.5098,57300.0
2012-05-15 14:40:00,62.49,62.5,62.42,62.42,62000.0,41.4898,41.4965,41.4434,41.4434,62000.0
2012-05-15 14:50:00,62.43,62.44,62.36,62.37,76800.0,41.45,41.4566,41.4035,41.4102,76800.0
2012-05-15 15:00:00,62.37,62.37,62.14,62.2,142600.0,41.4102,41.4102,41.2575,41.2973,142600.0
2012-05-15 15:10:00,62.2,62.26,62.08,62.24,183900.0,41.2973,41.3371,41.2176,41.3239,183900.0
2012-05-15 15:20:00,62.25,62.29,62.08,62.12,112000.0,41.3305,41.357,41.2176,41.2442,112000.0
2012-05-15 15:30:00,62.12,62.38,62.12,62.26,232900.0,41.2442,41.4168,41.2442,41.3371,232900.0
2012-05-15 15:40:00,62.25,62.51,62.25,62.45,328300.0,41.3305,41.5031,41.3305,41.4633,328300.0
2012-05-15 15:50:00,62.45,62.51,62.34,62.34,454400.0,41.4633,41.5031,41.3902,41.3902,454400.0
2012-05-16 09:30:00,62.79,62.9,62.28,62.41,113800.0,41.689,41.7621,41.3504,41.4367,113800.0
2012-05-16 09:40:00,62.41,62.89,62.36,62.83,84800.0,41.4367,41.7554,41.4035,41.7156,84800.0
2012-05-16 09:50:00,62.83,63.39,62.78,63.35,128800.0,41.7156,42.0874,41.6824,42.0608,128800.0
2012-05-16 10:00:00,63.32,63.6,63.16,63.4,84800.0,42.0409,42.2268,41.9347,42.094,84800.0
2012-05-16 10:10:00,63.39,63.6,63.28,63.57,47000.0,42.0874,42.2268,42.0144,42.2069,47000.0
2012-05-16 10:20:00,63.58,63.71,63.16,63.16,73300.0,42.2135,42.2998,41.9347,41.9347,73300.0
2012-05-16 10:30:00,63.22,63.37,63.03,63.05,81400.0,41.9745,42.0741,41.8484,41.8616,81400.0
2012-05-16 10:40:00,63.07,63.26,62.95,62.98,51200.0,41.8749,42.0011,41.7953,41.8152,51200.0
2012-05-16 10:50:00,62.99,62.99,62.64,62.74,39700.0,41.8218,41.8218,41.5894,41.6558,39700.0
2012-05-16 11:00:00,62.74,62.87,62.38,62.54,76300.0,41.6558,41.7421,41.4168,41.523,76300.0
2012-05-16 11:10:00,62.55,62.78,62.34,62.44,61000.0,41.5297,41.6824,41.3902,41.4566,61000.0
2012-05-16 11:20:00,62.4,62.43,62.26,62.27,98800.0,41.4301,41.45,41.3371,41.3438,98800.0
2012-05-16 11:30:00,62.27,62.5,62.21,62.32,52700.0,41.3438,41.4965,41.3039,41.377,52700.0
2012-05-16 11:40:00,62.31,62.41,62.13,62.15,28900.0,41.3703,41.4367,41.2508,41.2641,28900.0
2012-05-16 11:50:00,62.16,62.45,62.1,62.38,30100.0,41.2707,41.4633,41.2309,41.4168,30100.0
2012-05-16 12:00:00,62.39,62.41,62.11,62.21,43400.0,41.4234,41.4367,41.2375,41.3039,43400.0
2012-05-16 12:10:00,62.22,62.28,62.07,62.1,31700.0,41.3106,41.3504,41.211,41.2309,31700.0
2012-05-16 12:20:00,62.09,62.17,61.9,62.15,93400.0,41.2243,41.2774,41.0981,41.2641,93400.0
2012-05-16 12:30:00,62.14,62.25,62.1,62.11,62400.0,41.2575,41.3305,41.2309,41.2375,62400.0
2012-05-16 12:40:00,62.12,62.21,62.0,62.13,59000.0,41.2442,41.3039,41.1645,41.2508,59000.0
2012-05-16 12:50:00,62.13,62.21,62.05,62.09,36100.0,41.2508,41.3039,41.1977,41.2243,36100.0
2012-05-16 13:00:00,62.09,62.14,62.02,62.02,45700.0,41.2243,41.2575,41.1778,41.1778,45700.0
2012-05-16 13:10:00,62.02,62.13,61.93,62.09,39200.0,41.1778,41.2508,41.118,41.2243,39200.0
2012-05-16 13:20:00,62.08,62.08,61.92,61.97,36000.0,41.2176,41.2176,41.1114,41.1446,36000.0
2012-05-16 13:30:00,61.96,61.97,61.78,61.91,53000.0,41.1379,41.1446,41.0184,41.1048,53000.0
2012-05-16 13:40:00,61.89,61.96,61.76,61.91,45700.0,41.0915,41.1379,41.0052,41.1048,45700.0
2012-05-16 13:50:00,61.9,62.01,61.83,62.01,35800.0,41.0981,41.1711,41.0516,41.1711,35800.0
2012-05-16 14:00:00,62.02,62.27,61.85,61.94,71300.0,41.1778,41.3438,41.0649,41.1247,71300.0
2012-05-16 14:10:00,61.95,61.96,61.65,61.77,71300.0,41.1313,41.1379,40.9321,41.0118,71300.0
2012-05-16 14:20:00,61.78,61.8,61.61,61.65,45800.0,41.0184,41.0317,40.9056,40.9321,45800.0
2012-05-16 14:30:00,61.64,61.8,61.59,61.66,55700.0,40.9255,41.0317,40.8923,40.9388,55700.0
2012-05-16 14:40:00,61.65,61.93,61.6,61.91,44600.0,40.9321,41.118,40.8989,41.1048,44600.0
2012-05-16 14:50:00,61.92,62.2,61.91,62.09,54900.0,41.1114,41.2973,41.1048,41.2243,54900.0
2012-05-16 15:00:00,62.07,62.13,61.89,61.89,55400.0,41.211,41.2508,41.0915,41.0915,55400.0
2012-05-16 15:10:00,61.87,61.89,61.72,61.74,68100.0,41.0782,41.0915,40.9786,40.9919,68100.0
2012-05-16 15:20:00,61.74,61.8,61.58,61.58,70900.0,40.9919,41.0317,40.8856,40.8856,70900.0
2012-05-16 15:30:00,61.59,61.82,61.54,61.72,109800.0,40.8923,41.045,40.8591,40.9786,109800.0
2012-05-16 15:40:00,61.72,61.76,61.69,61.75,278600.0,40.9786,41.0052,40.9587,40.9985,278600.0
2012-05-16 15:50:00,61.75,61.75,61.63,61.7,501500.0,40.9985,40.9985,40.9188,40.9653,501500.0
2012-05-17 09:30:00,61.67,62.16,61.65,61.86,137500.0,40.9454,41.2707,40.9321,41.0716,137500.0
2012-05-17 09:40:00,61.88,62.2,61.76,61.85,87900.0,41.0848,41.2973,41.0052,41.0649,87900.0
2012-05-17 09:50:00,61.85,61.9,61.45,61.53,75800.0,41.0649,41.0981,40.7993,40.8525,75800.0
2012-05-17 10:00:00,61.57,61.97,61.17,61.97,107100.0,40.879,41.1446,40.6134,41.1446,107100.0
2012-05-17 10:10:00,61.99,62.41,61.84,62.16,59900.0,41.1579,41.4367,41.0583,41.2707,59900.0
2012-05-17 10:20:00,62.15,62.21,61.65,61.93,69200.0,41.2641,41.3039,40.9321,41.118,69200.0
2012-05-17 10:30:00,61.91,61.92,61.54,61.86,56500.0,41.1048,41.1114,40.8591,41.0716,56500.0
2012-05-17 10:40:00,61.85,62.15,61.83,61.91,48000.0,41.0649,41.2641,41.0516,41.1048,48000.0
2012-05-17 10:50:00,61.93,62.07,61.74,62.0,42300.0,41.118,41.211,40.9919,41.1645,42300.0
2012-05-17 11:00:00,62.02,62.15,61.9,61.94,88300.0,41.1778,41.2641,41.0981,41.1247,88300.0
2012-05-17 11:10:00,61.94,62.0,61.71,61.92,52500.0,41.1247,41.1645,40.972,41.1114,52500.0
2012-05-17 11:20:00,61.92,61.93,61.75,61.84,49000.0,41.1114,41.118,40.9985,41.0583,49000.0
2012-05-17 11:30:00,61.85,61.92,61.55,61.71,58300.0,41.0649,41.1114,40.8657,40.972,58300.0
2012-05-17 11:40:00,61.74,61.94,61.66,61.89,43800.0,40.9919,41.1247,40.9388,41.0915,43800.0
2012-05-17 11:50:00,61.89,61.89,61.69,61.86,45600.0,41.0915,41.0915,40.9587,41.0716,45600.0
2012-05-17 12:00:00,61.87,61.88,61.31,61.45,58400.0,41.0782,41.0848,40.7064,40.7993,58400.0
2012-05-17 12:10:00,61.44,61.56,61.31,61.56,71100.0,40.7927,40.8724,40.7064,40.8724,71100.0
2012-05-17 12:20:00,61.58,61.63,61.36,61.38,57600.0,40.8856,40.9188,40.7396,40.7529,57600.0
2012-05-17 12:30:00,61.41,61.65,61.32,61.64,54500.0,40.7728,40.9321,40.713,40.9255,54500.0
2012-05-17 12:40:00,61.65,61.74,61.52,61.61,44000.0,40.9321,40.9919,40.8458,40.9056,44000.0
2012-05-17 12:50:00,61.63,61.63,61.34,61.47,49800.0,40.9188,40.9188,40.7263,40.8126,49800.0
2012-05-17 13:00:00,61.5,61.94,61.5,61.79,70000.0,40.8325,41.1247,40.8325,41.0251,70000.0
2012-05-17 13:10:00,61.79,61.89,61.54,61.69,74600.0,41.0251,41.0915,40.8591,40.9587,74600.0
2012-05-17 13:20:00,61.69,61.74,61.59,61.62,50600.0,40.9587,40.9919,40.8923,40.9122,50600.0
2012-05-17 13:30:00,61.63,61.69,61.43,61.65,102300.0,40.9188,40.9587,40.7861,40.9321,102300.0
2012-05-17 13:40:00,61.64,61.68,61.49,61.62,90000.0,40.9255,40.952,40.8259,40.9122,90000.0
2012-05-17 13:50:00,61.62,61.9,61.62,61.77,61000.0,40.9122,41.0981,40.9122,41.0118,61000.0
2012-05-17 14:00:00,61.76,61.77,61.49,61.7,77800.0,41.0052,41.0118,40.8259,40.9653,77800.0
2012-05-17 14:10:00,61.7,61.72,61.55,61.63,54600.0,40.9653,40.9786,40.8657,40.9188,54600.0
2012-05-17 14:20:00,61.62,61.84,61.55,61.65,51600.0,40.9122,41.0583,40.8657,40.9321,51600.0
2012-05-17 14:30:00,61.64,61.69,61.45,61.47,51200.0,40.9255,40.9587,40.7993,40.8126,51200.0
2012-05-17 14:40:00,61.46,61.61,61.43,61.51,47900.0,40.806,40.9056,40.7861,40.8392,47900.0
2012-05-17 14:50:00,61.5,61.6,61.43,61.56,52200.0,40.8325,40.8989,40.7861,40.8724,52200.0
2012-05-17 15:00:00,61.55,61.65,61.39,61.41,72300.0,40.8657,40.9321,40.7595,40.7728,72300.0
2012-05-17 15:10:00,61.41,61.56,61.4,61.51,80400.0,40.7728,40.8724,40.7661,40.8392,80400.0
2012-05-17 15:20:00,61.5,61.53,61.39,61.5,97300.0,40.8325,40.8525,40.7595,40.8325,97300.0
2012-05-17 15:30:00,61.51,61.51,61.25,61.29,149800.0,40.8392,40.8392,40.6665,40.6931,149800.0
2012-05-17 15:40:00,61.3,61.33,61.2,61.33,190200.0,40.6997,40.7197,40.6334,40.7197,190200.0
2012-05-17 15:50:00,61.33,61.52,61.32,61.36,506400.0,40.7197,40.8458,40.713,40.7396,506400.0
2012-05-18 09:30:00,61.83,62.09,61.74,61.74,405300.0,41.0516,41.2243,40.9919,40.9919,405300.0
2012-05-18 09:40:00,61.8,61.86,61.62,61.84,114200.0,41.0317,41.0716,40.9122,41.0583,114200.0
2012-05-18 09:50:00,61.84,62.06,61.82,61.86,149700.0,41.0583,41.2043,41.045,41.0716,149700.0
2012-05-18 10:00:00,61.85,61.89,61.61,61.67,97200.0,41.0649,41.0915,40.9056,40.9454,97200.0
2012-05-18 10:10:00,61.67,61.85,61.6,61.67,106800.0,40.9454,41.0649,40.8989,40.9454,106800.0
2012-05-18 10:20:00,61.64,61.73,61.53,61.61,61100.0,40.9255,40.9852,40.8525,40.9056,61100.0
2012-05-18 10:30:00,61.6,61.88,61.48,61.88,71400.0,40.8989,41.0848,40.8193,41.0848,71400.0
2012-05-18 10:40:00,61.9,62.13,61.69,62.12,63900.0,41.0981,41.2508,40.9587,41.2442,63900.0
2012-05-18 10:50:00,62.13,62.34,62.0,62.09,46900.0,41.2508,41.3902,41.1645,41.2243,46900.0
2012-05-18 11:00:00,62.12,62.21,61.92,61.94,89200.0,41.2442,41.3039,41.1114,41.1247,89200.0
2012-05-18 11:10:00,61.95,62.05,61.75,61.9,48600.0,41.1313,41.1977,40.9985,41.0981,48600.0
2012-05-18 11:20:00,61.9,61.92,61.72,61.72,41200.0,41.0981,41.1114,40.9786,40.9786,41200.0
2012-05-18 11:30:00,61.74,61.87,61.53,61.73,36500.0,40.9919,41.0782,40.8525,40.9852,36500.0
2012-05-18 11:40:00,61.73,61.8,61.54,61.58,33800.0,40.9852,41.0317,40.8591,40.8856,33800.0
2012-05-18 11:50:00,61.57,61.6,61.43,61.47,109800.0,40.879,40.8989,40.7861,40.8126,109800.0
2012-05-18 12:00:00,61.51,61.63,61.43,61.54,46100.0,40.8392,40.9188,40.7861,40.8591,46100.0
2012-05-18 12:10:00,61.55,61.56,61.36,61.54,38900.0,40.8657,40.8724,40.7396,40.8591,38900.0
2012-05-18 12:20:00,61.53,61.66,61.47,61.61,47000.0,40.8525,40.9388,40.8126,40.9056,47000.0
2012-05-18 12:30:00,61.63,61.69,61.55,61.68,51800.0,40.9188,40.9587,40.8657,40.952,51800.0
2012-05-18 12:40:00,61.69,61.77,61.52,61.61,49500.0,40.9587,41.0118,40.8458,40.9056,49500.0
2012-05-18 12:50:00,61.59,61.65,61.49,61.58,39400.0,40.8923,40.9321,40.8259,40.8856,39400.0
2012-05-18 13:00:00,61.62,61.62,61.46,61.52,57300.0,40.9122,40.9122,40.806,40.8458,57300.0
2012-05-18 13:10:00,61.52,61.77,61.51,61.72,109400.0,40.8458,41.0118,40.8392,40.9786,109400.0
2012-05-18 13:20:00,61.74,61.75,61.64,61.66,29700.0,40.9919,40.9985,40.9255,40.9388,29700.0
2012-05-18 13:30:00,61.65,61.66,61.42,61.43,47100.0,40.9321,40.9388,40.7794,40.7861,47100.0
2012-05-18 13:40:00,61.44,61.52,61.38,61.48,50900.0,40.7927,40.8458,40.7529,40.8193,50900.0
2012-05-18 13:50:00,61.49,61.52,61.39,61.44,77900.0,40.8259,40.8458,40.7595,40.7927,77900.0
2012-05-18 14:00:00,61.44,61.44,61.23,61.3,57500.0,40.7927,40.7927,40.6533,40.6997,57500.0
2012-05-18 14:10:00,61.3,61.51,61.28,61.4,180300.0,40.6997,40.8392,40.6865,40.7661,180300.0
2012-05-18 14:20:00,61.39,61.52,61.27,61.5,85200.0,40.7595,40.8458,40.6798,40.8325,85200.0
2012-05-18 14:30:00,61.5,61.59,61.35,61.41,108800.0,40.8325,40.8923,40.7329,40.7728,108800.0
2012-05-18 14:40:00,61.41,61.48,61.26,61.32,130100.0,40.7728,40.8193,40.6732,40.713,130100.0
2012-05-18 14:50:00,61.32,61.48,61.26,61.29,111400.0,40.713,40.8193,40.6732,40.6931,111400.0
2012-05-18 15:00:00,61.31,61.49,61.21,61.46,164500.0,40.7064,40.8259,40.64,40.806,164500.0
2012-05-18 15:10:00,61.46,61.55,61.36,61.42,133200.0,40.806,40.8657,40.7396,40.7794,133200.0
2012-05-18 15:20:00,61.43,61.44,61.25,61.31,114600.0,40.7861,40.7927,40.6665,40.7064,114600.0
2012-05-18 15:30:00,61.3,61.35,61.17,61.25,140300.0,40.6997,40.7329,40.6134,40.6665,140300.0
2012-05-18 15:40:00,61.24,61.24,61.07,61.13,141900.0,40.6599,40.6599,40.547,40.5869,141900.0
2012-05-18 15:50:00,61.11,61.45,61.09,61.42,480000.0,40.5736,40.7993,40.5603,40.7794,480000.0
2012-05-21 09:30:00,61.59,62.3,61.55,62.26,82800.0,40.8923,41.3637,40.8657,41.3371,82800.0
2012-05-21 09:40:00,62.22,62.26,61.78,62.09,38000.0,41.3106,41.3371,41.0184,41.2243,38000.0
2012-05-21 09:50:00,62.09,62.13,61.63,61.73,72800.0,41.2243,41.2508,40.9188,40.9852,72800.0
2012-05-21 10:00:00,61.7,61.7,61.33,61.59,90400.0,40.9653,40.9653,40.7197,40.8923,90400.0
2012-05-21 10:10:00,61.6,61.82,61.33,61.76,55000.0,40.8989,41.045,40.7197,41.0052,55000.0
2012-05-21 10:20:00,61.76,62.06,61.6,62.04,79900.0,41.0052,41.2043,40.8989,41.1911,79900.0
2012-05-21 10:30:00,62.06,62.34,61.95,62.0,59900.0,41.2043,41.3902,41.1313,41.1645,59900.0
2012-05-21 10:40:00,61.98,62.3,61.98,62.27,61800.0,41.1512,41.3637,41.1512,41.3438,61800.0
2012-05-21 10:50:00,62.25,62.55,62.24,62.42,68300.0,41.3305,41.5297,41.3239,41.4434,68300.0
2012-05-21 11:00:00,62.42,62.64,62.41,62.48,108800.0,41.4434,41.5894,41.4367,41.4832,108800.0
2012-05-21 11:10:00,62.47,62.79,62.43,62.57,53700.0,41.4766,41.689,41.45,41.543,53700.0
2012-05-21 11:20:00,62.6,62.66,62.44,62.55,38500.0,41.5629,41.6027,41.4566,41.5297,38500.0
2012-05-21 11:30:00,62.58,62.6,62.27,62.35,54800.0,41.5496,41.5629,41.3438,41.3969,54800.0
2012-05-21 11:40:00,62.33,62.49,62.29,62.49,24100.0,41.3836,41.4898,41.357,41.4898,24100.0
2012-05-21 11:50:00,62.49,62.51,62.38,62.43,20200.0,41.4898,41.5031,41.4168,41.45,20200.0
2012-05-21 12:00:00,62.46,62.59,62.32,62.38,50900.0,41.4699,41.5562,41.377,41.4168,50900.0
2012-05-21 12:10:00,62.39,62.5,62.39,62.47,20600.0,41.4234,41.4965,41.4234,41.4766,20600.0
2012-05-21 12:20:00,62.47,62.5,62.33,62.43,49700.0,41.4766,41.4965,41.3836,41.45,49700.0
2012-05-21 12:30:00,62.43,62.44,62.32,62.34,32700.0,41.45,41.4566,41.377,41.3902,32700.0
2012-05-21 12:40:00,62.35,62.35,62.23,62.25,35900.0,41.3969,41.3969,41.3172,41.3305,35900.0
2012-05-21 12:50:00,62.26,62.31,62.11,62.19,87500.0,41.3371,41.3703,41.2375,41.2907,87500.0
2012-05-21 13:00:00,62.22,62.39,62.21,62.38,46600.0,41.3106,41.4234,41.3039,41.4168,46600.0
2012-05-21 13:10:00,62.38,62.47,62.3,62.4,34500.0,41.4168,41.4766,41.3637,41.4301,34500.0
2012-05-21 13:20:00,62.4,62.53,62.37,62.49,52800.0,41.4301,41.5164,41.4102,41.4898,52800.0
2012-05-21 13:30:00,62.51,62.72,62.51,62.68,41300.0,41.5031,41.6425,41.5031,41.616,41300.0
2012-05-21 13:40:00,62.68,62.75,62.61,62.67,33800.0,41.616,41.6625,41.5695,41.6093,33800.0
2012-05-21 13:50:00,62.68,62.71,62.52,62.6,28100.0,41.616,41.6359,41.5098,41.5629,28100.0
2012-05-21 14:00:00,62.6,62.6,62.37,62.38,26100.0,41.5629,41.5629,41.4102,41.4168,26100.0
2012-05-21 14:10:00,62.37,62.52,62.33,62.51,29300.0,41.4102,41.5098,41.3836,41.5031,29300.0
2012-05-21 14:20:00,62.52,62.6,62.3,62.31,34900.0,41.5098,41.5629,41.3637,41.3703,34900.0
2012-05-21 14:30:00,62.31,62.42,62.31,62.34,24600.0,41.3703,41.4434,41.3703,41.3902,24600.0
2012-05-21 14:40:00,62.33,62.43,62.32,62.42,121300.0,41.3836,41.45,41.377,41.4434,121300.0
2012-05-21 14:50:00,62.42,62.63,62.42,62.53,45400.0,41.4434,41.5828,41.4434,41.5164,45400.0
2012-05-21 15:00:00,62.52,62.72,62.52,62.71,65200.0,41.5098,41.6425,41.5098,41.6359,65200.0
2012-05-21 15:10:00,62.7,62.84,62.66,62.76,72600.0,41.6293,41.7222,41.6027,41.6691,72600.0
2012-05-21 15:20:00,62.77,62.86,62.74,62.85,117300.0,41.6757,41.7355,41.6558,41.7289,117300.0
2012-05-21 15:30:00,62.84,62.9,62.76,62.88,171600.0,41.7222,41.7621,41.6691,41.7488,171600.0
2012-05-21 15:40:00,62.88,62.91,62.77,62.86,129700.0,41.7488,41.7687,41.6757,41.7355,129700.0
2012-05-21 15:50:00,62.85,62.93,62.84,62.87,193600.0,41.7289,41.782,41.7222,41.7421,193600.0
2012-05-22 09:30:00,62.59,62.79,61.87,61.95,341700.0,41.5562,41.689,41.0782,41.1313,341700.0
2012-05-22 09:40:00,61.93,62.12,61.89,62.06,135000.0,41.118,41.2442,41.0915,41.2043,135000.0
2012-05-22 09:50:00,62.06,62.52,62.05,62.34,111900.0,41.2043,41.5098,41.1977,41.3902,111900.0
2012-05-22 10:00:00,62.33,62.57,62.12,62.38,149300.0,41.3836,41.543,41.2442,41.4168,149300.0
2012-05-22 10:10:00,62.37,62.84,62.35,62.8,192100.0,41.4102,41.7222,41.3969,41.6957,192100.0
2012-05-22 10:20:00,62.82,63.11,62.8,63.02,86200.0,41.7089,41.9015,41.6957,41.8417,86200.0
2012-05-22 10:30:00,63.03,63.11,62.96,63.06,166700.0,41.8484,41.9015,41.8019,41.8683,166700.0
2012-05-22 10:40:00,63.09,63.41,63.07,63.34,199900.0,41.8882,42.1007,41.8749,42.0542,199900.0
2012-05-22 10:50:00,63.33,63.33,63.07,63.22,161700.0,42.0476,42.0476,41.8749,41.9745,161700.0
2012-05-22 11:00:00,63.18,63.25,62.9,62.9,97300.0,41.948,41.9944,41.7621,41.7621,97300.0
2012-05-22 11:10:00,62.91,63.12,62.89,62.97,80400.0,41.7687,41.9081,41.7554,41.8085,80400.0
2012-05-22 11:20:00,62.97,63.0,62.8,62.81,116800.0,41.8085,41.8284,41.6957,41.7023,116800.0
2012-05-22 11:30:00,62.81,62.88,62.47,62.62,196700.0,41.7023,41.7488,41.4766,41.5762,196700.0
2012-05-22 11:40:00,62.62,62.66,62.55,62.66,117700.0,41.5762,41.6027,41.5297,41.6027,117700.0
2012-05-22 11:50:00,62.66,62.69,62.36,62.38,90000.0,41.6027,41.6226,41.4035,41.4168,90000.0
2012-05-22 12:00:00,62.38,62.41,62.13,62.13,37600.0,41.4168,41.4367,41.2508,41.2508,37600.0
2012-05-22 12:10:00,62.13,62.41,62.1,62.31,41800.0,41.2508,41.4367,41.2309,41.3703,41800.0
2012-05-22 12:20:00,62.3,62.44,62.29,62.31,41200.0,41.3637,41.4566,41.357,41.3703,41200.0
2012-05-22 12:30:00,62.32,62.37,62.19,62.3,30800.0,41.377,41.4102,41.2907,41.3637,30800.0
2012-05-22 12:40:00,62.29,62.4,62.27,62.35,37500.0,41.357,41.4301,41.3438,41.3969,37500.0
2012-05-22 12:50:00,62.36,62.36,62.21,62.22,30600.0,41.4035,41.4035,41.3039,41.3106,30600.0
2012-05-22 13:00:00,62.22,62.33,62.12,62.16,89700.0,41.3106,41.3836,41.2442,41.2707,89700.0
2012-05-22 13:10:00,62.17,62.19,61.94,62.02,72500.0,41.2774,41.2907,41.1247,41.1778,72500.0
2012-05-22 13:20:00,62.03,62.12,61.97,61.99,47500.0,41.1844,41.2442,41.1446,41.1579,47500.0
2012-05-22 13:30:00,61.99,62.05,61.87,61.92,89400.0,41.1579,41.1977,41.0782,41.1114,89400.0
2012-05-22 13:40:00,61.91,62.04,61.8,62.04,63400.0,41.1048,41.1911,41.0317,41.1911,63400.0
2012-05-22 13:50:00,62.04,62.04,61.87,62.0,55900.0,41.1911,41.1911,41.0782,41.1645,55900.0
2012-05-22 14:00:00,61.99,62.39,61.99,62.39,84200.0,41.1579,41.4234,41.1579,41.4234,84200.0
2012-05-22 14:10:00,62.4,62.41,62.02,62.11,74200.0,41.4301,41.4367,41.1778,41.2375,74200.0
2012-05-22 14:20:00,62.1,62.37,62.06,62.11,93100.0,41.2309,41.4102,41.2043,41.2375,93100.0
2012-05-22 14:30:00,62.1,62.18,61.93,61.98,98500.0,41.2309,41.284,41.118,41.1512,98500.0
2012-05-22 14:40:00,61.99,62.06,61.9,62.04,101200.0,41.1579,41.2043,41.0981,41.1911,101200.0
2012-05-22 14:50:00,62.06,62.22,62.03,62.09,83400.0,41.2043,41.3106,41.1844,41.2243,83400.0
2012-05-22 15:00:00,62.08,62.17,62.03,62.05,92900.0,41.2176,41.2774,41.1844,41.1977,92900.0
2012-05-22 15:10:00,62.05,62.12,61.97,61.99,133800.0,41.1977,41.2442,41.1446,41.1579,133800.0
2012-05-22 15:20:00,62.0,62.02,61.76,61.76,130500.0,41.1645,41.1778,41.0052,41.0052,130500.0
2012-05-22 15:30:00,61.76,61.76,61.41,61.43,200800.0,41.0052,41.0052,40.7728,40.7861,200800.0
2012-05-22 15:40:00,61.43,61.45,61.14,61.23,243500.0,40.7861,40.7993,40.5935,40.6533,243500.0
2012-05-22 15:50:00,61.2,61.66,61.2,61.63,335800.0,40.6334,40.9388,40.6334,40.9188,335800.0
2012-05-23 09:30:00,60.75,61.0,60.55,60.71,187100.0,40.3346,40.5006,40.2018,40.308,187100.0
2012-05-23 09:40:00,60.69,60.69,60.03,60.03,196100.0,40.2947,40.2947,39.8565,39.8565,196100.0
2012-05-23 09:50:00,60.05,60.48,60.02,60.48,87800.0,39.8698,40.1553,39.8499,40.1553,87800.0
2012-05-23 10:00:00,60.47,60.64,60.25,60.42,84800.0,40.1487,40.2615,40.0026,40.1155,84800.0
2012-05-23 10:10:00,60.43,60.53,60.22,60.35,87400.0,40.1221,40.1885,39.9827,40.069,87400.0
2012-05-23 10:20:00,60.34,60.5,60.13,60.25,133100.0,40.0624,40.1686,39.9229,40.0026,133100.0
2012-05-23 10:30:00,60.25,60.33,60.07,60.1,85300.0,40.0026,40.0557,39.8831,39.903,85300.0
2012-05-23 10:40:00,60.1,60.24,59.91,59.96,132200.0,39.903,39.996,39.7769,39.8101,132200.0
2012-05-23 10:50:00,59.97,60.05,59.87,59.94,114600.0,39.8167,39.8698,39.7503,39.7968,114600.0
2012-05-23 11:00:00,59.92,59.92,59.71,59.88,114400.0,39.7835,39.7835,39.6441,39.7569,114400.0
2012-05-23 11:10:00,59.87,60.05,59.75,60.0,88300.0,39.7503,39.8698,39.6706,39.8366,88300.0
2012-05-23 11:20:00,60.0,60.35,59.97,60.24,98500.0,39.8366,40.069,39.8167,39.996,98500.0
2012-05-23 11:30:00,60.25,60.38,60.03,60.3,74500.0,40.0026,40.0889,39.8565,40.0358,74500.0
2012-05-23 11:40:00,60.28,60.46,60.12,60.16,78100.0,40.0225,40.142,39.9163,39.9428,78100.0
2012-05-23 11:50:00,60.18,60.34,60.06,60.17,59800.0,39.9561,40.0624,39.8765,39.9495,59800.0
2012-05-23 12:00:00,60.14,60.25,59.99,60.12,94900.0,39.9296,40.0026,39.83,39.9163,94900.0
2012-05-23 12:10:00,60.12,60.21,60.02,60.13,133100.0,39.9163,39.976,39.8499,39.9229,133100.0
2012-05-23 12:20:00,60.17,60.17,59.98,60.04,69700.0,39.9495,39.9495,39.8233,39.8632,69700.0
2012-05-23 12:30:00,60.03,60.13,59.99,60.07,98600.0,39.8565,39.9229,39.83,39.8831,98600.0
2012-05-23 12:40:00,60.07,60.11,59.99,60.07,54300.0,39.8831,39.9097,39.83,39.8831,54300.0
2012-05-23 12:50:00,60.05,60.06,59.95,60.01,165600.0,39.8698,39.8765,39.8034,39.8433,165600.0
2012-05-23 13:00:00,60.01,60.04,59.8,59.87,210700.0,39.8433,39.8632,39.7038,39.7503,210700.0
2012-05-23 13:10:00,59.85,60.02,59.84,59.88,138200.0,39.737,39.8499,39.7304,39.7569,138200.0
2012-05-23 13:20:00,59.9,60.09,59.89,60.0,154000.0,39.7702,39.8964,39.7636,39.8366,154000.0
2012-05-23 13:30:00,60.02,60.11,59.95,60.02,142600.0,39.8499,39.9097,39.8034,39.8499,142600.0
2012-05-23 13:40:00,60.02,60.45,60.01,60.39,197100.0,39.8499,40.1354,39.8433,40.0956,197100.0
2012-05-23 13:50:00,60.38,60.39,60.15,60.24,162000.0,40.0889,40.0956,39.9362,39.996,162000.0
2012-05-23 14:00:00,60.24,60.27,60.1,60.16,190300.0,39.996,40.0159,39.903,39.9428,190300.0
2012-05-23 14:10:00,60.16,60.2,59.84,59.9,137300.0,39.9428,39.9694,39.7304,39.7702,137300.0
2012-05-23 14:20:00,59.9,59.92,59.72,59.79,78200.0,39.7702,39.7835,39.6507,39.6972,78200.0
2012-05-23 14:30:00,59.77,59.99,59.75,59.94,92800.0,39.6839,39.83,39.6706,39.7968,92800.0
2012-05-23 14:40:00,59.95,60.03,59.85,60.01,203000.0,39.8034,39.8565,39.737,39.8433,203000.0
2012-05-23 14:50:00,60.01,60.21,60.01,60.19,155200.0,39.8433,39.976,39.8433,39.9628,155200.0
2012-05-23 15:00:00,60.21,60.33,60.19,60.3,185800.0,39.976,40.0557,39.9628,40.0358,185800.0
2012-05-23 15:10:00,60.3,60.33,60.2,60.3,246900.0,40.0358,40.0557,39.9694,40.0358,246900.0
2012-05-23 15:20:00,60.3,60.44,60.23,60.39,250200.0,40.0358,40.1288,39.9893,40.0956,250200.0
2012-05-23 15:30:00,60.39,60.95,60.39,60.87,306100.0,40.0956,40.4674,40.0956,40.4142,306100.0
2012-05-23 15:40:00,60.89,61.31,60.86,61.26,312900.0,40.4275,40.7064,40.4076,40.6732,312900.0
2012-05-23 15:50:00,61.25,61.28,61.01,61.14,397000.0,40.6665,40.6865,40.5072,40.5935,397000.0
2012-05-24 09:30:00,61.52,61.52,60.01,60.47,195200.0,40.8458,40.8458,39.8433,40.1487,195200.0
2012-05-24 09:40:00,60.53,60.86,60.48,60.61,125600.0,40.1885,40.4076,40.1553,40.2416,125600.0
2012-05-24 09:50:00,60.59,60.7,60.33,60.46,144100.0,40.2283,40.3014,40.0557,40.142,144100.0
2012-05-24 10:00:00,60.46,60.74,60.24,60.57,115200.0,40.142,40.3279,39.996,40.2151,115200.0
2012-05-24 10:10:00,60.59,60.59,60.17,60.4,122600.0,40.2283,40.2283,39.9495,40.1022,122600.0
2012-05-24 10:20:00,60.39,60.7,60.38,60.66,107500.0,40.0956,40.3014,40.0889,40.2748,107500.0
2012-05-24 10:30:00,60.65,60.99,60.54,60.78,80100.0,40.2682,40.4939,40.1951,40.3545,80100.0
2012-05-24 10:40:00,60.77,60.92,60.71,60.71,44200.0,40.3479,40.4474,40.308,40.308,44200.0
2012-05-24 10:50:00,60.72,60.87,60.53,60.65,64500.0,40.3147,40.4142,40.1885,40.2682,64500.0
2012-05-24 11:00:00,60.62,60.8,60.53,60.65,88400.0,40.2483,40.3678,40.1885,40.2682,88400.0
2012-05-24 11:10:00,60.67,60.91,60.67,60.77,104300.0,40.2815,40.4408,40.2815,40.3479,104300.0
2012-05-24 11:20:00,60.77,60.92,60.59,60.68,251900.0,40.3479,40.4474,40.2283,40.2881,251900.0
2012-05-24 11:30:00,60.69,60.75,60.45,60.59,121400.0,40.2947,40.3346,40.1354,40.2283,121400.0
2012-05-24 11:40:00,60.6,60.63,60.48,60.59,94200.0,40.235,40.2549,40.1553,40.2283,94200.0
2012-05-24 11:50:00,60.59,60.68,60.55,60.61,56800.0,40.2283,40.2881,40.2018,40.2416,56800.0
2012-05-24 12:00:00,60.6,60.62,60.41,60.49,122600.0,40.235,40.2483,40.1088,40.162,122600.0
2012-05-24 12:10:00,60.48,60.63,60.4,60.47,104100.0,40.1553,40.2549,40.1022,40.1487,104100.0
2012-05-24 12:20:00,60.48,60.54,60.42,60.45,65700.0,40.1553,40.1951,40.1155,40.1354,65700.0
2012-05-24 12:30:00,60.47,60.53,60.4,60.48,49400.0,40.1487,40.1885,40.1022,40.1553,49400.0
2012-05-24 12:40:00,60.47,60.54,60.41,60.48,38400.0,40.1487,40.1951,40.1088,40.1553,38400.0
2012-05-24 12:50:00,60.5,60.5,60.34,60.35,51400.0,40.1686,40.1686,40.0624,40.069,51400.0
2012-05-24 13:00:00,60.35,60.54,60.35,60.46,83200.0,40.069,40.1951,40.069,40.142,83200.0
2012-05-24 13:10:00,60.48,60.48,60.3,60.31,66500.0,40.1553,40.1553,40.0358,40.0424,66500.0
2012-05-24 13:20:00,60.3,60.37,60.18,60.23,57400.0,40.0358,40.0823,39.9561,39.9893,57400.0
2012-05-24 13:30:00,60.22,60.23,60.08,60.08,55300.0,39.9827,39.9893,39.8897,39.8897,55300.0
2012-05-24 13:40:00,60.08,60.15,60.0,60.03,77200.0,39.8897,39.9362,39.8366,39.8565,77200.0
2012-05-24 13:50:00,60.03,60.09,59.8,59.8,171400.0,39.8565,39.8964,39.7038,39.7038,171400.0
2012-05-24 14:00:00,59.82,60.09,59.78,60.05,181600.0,39.7171,39.8964,39.6906,39.8698,181600.0
2012-05-24 14:10:00,60.07,60.09,59.88,59.91,123500.0,39.8831,39.8964,39.7569,39.7769,123500.0
2012-05-24 14:20:00,59.91,60.08,59.9,60.03,96000.0,39.7769,39.8897,39.7702,39.8565,96000.0
2012-05-24 14:30:00,60.03,60.18,59.98,60.0,79700.0,39.8565,39.9561,39.8233,39.8366,79700.0
2012-05-24 14:40:00,60.0,60.1,59.94,60.07,179000.0,39.8366,39.903,39.7968,39.8831,179000.0
2012-05-24 14:50:00,60.09,60.11,59.91,59.93,103400.0,39.8964,39.9097,39.7769,39.7901,103400.0
2012-05-24 15:00:00,59.93,60.01,59.86,59.87,114900.0,39.7901,39.8433,39.7437,39.7503,114900.0
2012-05-24 15:10:00,59.87,59.88,59.71,59.74,218000.0,39.7503,39.7569,39.6441,39.664,218000.0
2012-05-24 15:20:00,59.75,60.24,59.7,60.21,140200.0,39.6706,39.996,39.6374,39.976,140200.0
2012-05-24 15:30:00,60.21,60.36,60.04,60.27,212100.0,39.976,40.0756,39.8632,40.0159,212100.0
2012-05-24 15:40:00,60.27,60.32,60.18,60.24,198500.0,40.0159,40.0491,39.9561,39.996,198500.0
2012-05-24 15:50:00,60.26,60.42,60.21,60.4,288800.0,40.0092,40.1155,39.976,40.1022,288800.0
2012-05-25 09:30:00,60.22,60.81,60.22,60.39,151500.0,39.9827,40.3744,39.9827,40.0956,151500.0
2012-05-25 09:40:00,60.4,60.52,60.19,60.41,98900.0,40.1022,40.1819,39.9628,40.1088,98900.0
2012-05-25 09:50:00,60.41,60.43,60.19,60.32,144500.0,40.1088,40.1221,39.9628,40.0491,144500.0
2012-05-25 10:00:00,60.33,60.43,60.15,60.22,84000.0,40.0557,40.1221,39.9362,39.9827,84000.0
2012-05-25 10:10:00,60.23,60.35,60.16,60.23,71300.0,39.9893,40.069,39.9428,39.9893,71300.0
2012-05-25 10:20:00,60.21,60.26,60.01,60.08,74600.0,39.976,40.0092,39.8433,39.8897,74600.0
2012-05-25 10:30:00,60.08,60.25,60.05,60.2,89800.0,39.8897,40.0026,39.8698,39.9694,89800.0
2012-05-25 10:40:00,60.2,60.2,59.97,60.16,69100.0,39.9694,39.9694,39.8167,39.9428,69100.0
2012-05-25 10:50:00,60.14,60.21,60.03,60.03,66100.0,39.9296,39.976,39.8565,39.8565,66100.0
2012-05-25 11:00:00,60.03,60.22,60.02,60.17,90800.0,39.8565,39.9827,39.8499,39.9495,90800.0
2012-05-25 11:10:00,60.17,60.3,60.08,60.09,220300.0,39.9495,40.0358,39.8897,39.8964,220300.0
2012-05-25 11:20:00,60.1,60.26,60.05,60.18,138000.0,39.903,40.0092,39.8698,39.9561,138000.0
2012-05-25 11:30:00,60.18,60.21,60.05,60.1,90600.0,39.9561,39.976,39.8698,39.903,90600.0
2012-05-25 11:40:00,60.11,60.23,60.05,60.16,179600.0,39.9097,39.9893,39.8698,39.9428,179600.0
2012-05-25 11:50:00,60.16,60.22,59.99,60.02,120700.0,39.9428,39.9827,39.83,39.8499,120700.0
2012-05-25 12:00:00,60.04,60.09,59.94,60.09,127900.0,39.8632,39.8964,39.7968,39.8964,127900.0
2012-05-25 12:10:00,60.08,60.1,59.98,60.08,82400.0,39.8897,39.903,39.8233,39.8897,82400.0
2012-05-25 12:20:00,60.08,60.09,59.93,59.94,102300.0,39.8897,39.8964,39.7901,39.7968,102300.0
2012-05-25 12:30:00,59.94,60.06,59.92,60.05,65500.0,39.7968,39.8765,39.7835,39.8698,65500.0
2012-05-25 12:40:00,60.04,60.09,59.95,59.96,69800.0,39.8632,39.8964,39.8034,39.8101,69800.0
2012-05-25 12:50:00,59.97,59.97,59.83,59.86,84100.0,39.8167,39.8167,39.7237,39.7437,84100.0
2012-05-25 13:00:00,59.86,60.01,59.84,59.99,90600.0,39.7437,39.8433,39.7304,39.83,90600.0
2012-05-25 13:10:00,59.99,60.13,59.99,60.12,48500.0,39.83,39.9229,39.83,39.9163,48500.0
2012-05-25 13:20:00,60.12,60.18,60.07,60.11,42300.0,39.9163,39.9561,39.8831,39.9097,42300.0
2012-05-25 13:30:00,60.11,60.16,60.0,60.03,52900.0,39.9097,39.9428,39.8366,39.8565,52900.0
2012-05-25 13:40:00,60.05,60.16,60.01,60.16,97800.0,39.8698,39.9428,39.8433,39.9428,97800.0
2012-05-25 13:50:00,60.15,60.21,60.11,60.17,62900.0,39.9362,39.976,39.9097,39.9495,62900.0
2012-05-25 14:00:00,60.17,60.2,60.11,60.13,61200.0,39.9495,39.9694,39.9097,39.9229,61200.0
2012-05-25 14:10:00,60.13,60.15,60.0,60.0,59100.0,39.9229,39.9362,39.8366,39.8366,59100.0
2012-05-25 14:20:00,60.0,60.09,59.9,60.02,119500.0,39.8366,39.8964,39.7702,39.8499,119500.0
2012-05-25 14:30:00,60.02,60.09,60.0,60.05,77300.0,39.8499,39.8964,39.8366,39.8698,77300.0
2012-05-25 14:40:00,60.05,60.06,59.88,59.88,152100.0,39.8698,39.8765,39.7569,39.7569,152100.0
2012-05-25 14:50:00,59.88,59.91,59.83,59.9,146800.0,39.7569,39.7769,39.7237,39.7702,146800.0
2012-05-25 15:00:00,59.9,59.96,59.86,59.93,107400.0,39.7702,39.8101,39.7437,39.7901,107400.0
2012-05-25 15:10:00,59.94,59.98,59.85,59.85,111200.0,39.7968,39.8233,39.737,39.737,111200.0
2012-05-25 15:20:00,59.85,60.0,59.82,59.98,150200.0,39.737,39.8366,39.7171,39.8233,150200.0
2012-05-25 15:30:00,59.98,60.05,59.89,59.94,144600.0,39.8233,39.8698,39.7636,39.7968,144600.0
2012-05-25 15:40:00,59.95,60.03,59.91,60.0,143100.0,39.8034,39.8565,39.7769,39.8366,143100.0
2012-05-25 15:50:00,59.99,60.02,59.95,59.99,241600.0,39.83,39.8499,39.8034,39.83,241600.0
2012-05-29 09:30:00,60.67,60.92,60.48,60.86,104100.0,40.2815,40.4474,40.1553,40.4076,104100.0
2012-05-29 09:40:00,60.87,61.11,60.8,61.03,97100.0,40.4142,40.5736,40.3678,40.5205,97100.0
2012-05-29 09:50:00,61.04,61.21,60.84,61.04,107600.0,40.5271,40.64,40.3943,40.5271,107600.0
2012-05-29 10:00:00,61.02,61.25,60.87,61.13,130500.0,40.5138,40.6665,40.4142,40.5869,130500.0
2012-05-29 10:10:00,61.15,61.34,61.12,61.28,54300.0,40.6002,40.7263,40.5802,40.6865,54300.0
2012-05-29 10:20:00,61.33,61.35,61.1,61.15,97600.0,40.7197,40.7329,40.567,40.6002,97600.0
2012-05-29 10:30:00,61.18,61.42,61.12,61.39,102100.0,40.6201,40.7794,40.5802,40.7595,102100.0
2012-05-29 10:40:00,61.43,61.65,61.39,61.63,108200.0,40.7861,40.9321,40.7595,40.9188,108200.0
2012-05-29 10:50:00,61.66,61.81,61.64,61.74,54000.0,40.9388,41.0384,40.9255,40.9919,54000.0
2012-05-29 11:00:00,61.76,61.77,61.64,61.69,39700.0,41.0052,41.0118,40.9255,40.9587,39700.0
2012-05-29 11:10:00,61.69,61.7,61.52,61.53,33900.0,40.9587,40.9653,40.8458,40.8525,33900.0
2012-05-29 11:20:00,61.53,61.53,61.37,61.5,35600.0,40.8525,40.8525,40.7462,40.8325,35600.0
2012-05-29 11:30:00,61.5,61.51,61.04,61.21,117600.0,40.8325,40.8392,40.5271,40.64,117600.0
2012-05-29 11:40:00,61.21,61.29,61.02,61.12,79500.0,40.64,40.6931,40.5138,40.5802,79500.0
2012-05-29 11:50:00,61.12,61.32,61.12,61.24,44300.0,40.5802,40.713,40.5802,40.6599,44300.0
2012-05-29 12:00:00,61.24,61.29,61.06,61.17,78600.0,40.6599,40.6931,40.5404,40.6134,78600.0
2012-05-29 12:10:00,61.17,61.21,60.95,61.02,62900.0,40.6134,40.64,40.4674,40.5138,62900.0
2012-05-29 12:20:00,61.01,61.02,60.82,60.85,59800.0,40.5072,40.5138,40.3811,40.401,59800.0
2012-05-29 12:30:00,60.84,60.91,60.76,60.85,85600.0,40.3943,40.4408,40.3412,40.401,85600.0
2012-05-29 12:40:00,60.85,61.12,60.84,61.08,48700.0,40.401,40.5802,40.3943,40.5537,48700.0
2012-05-29 12:50:00,61.06,61.13,60.93,60.97,48500.0,40.5404,40.5869,40.4541,40.4806,48500.0
2012-05-29 13:00:00,60.95,61.05,60.91,60.93,30500.0,40.4674,40.5338,40.4408,40.4541,30500.0
2012-05-29 13:10:00,60.97,60.99,60.82,60.83,40600.0,40.4806,40.4939,40.3811,40.3877,40600.0
2012-05-29 13:20:00,60.83,60.88,60.65,60.66,36600.0,40.3877,40.4209,40.2682,40.2748,36600.0
2012-05-29 13:30:00,60.66,60.83,60.6,60.76,63500.0,40.2748,40.3877,40.235,40.3412,63500.0
2012-05-29 13:40:00,60.77,60.92,60.75,60.75,36900.0,40.3479,40.4474,40.3346,40.3346,36900.0
2012-05-29 13:50:00,60.76,60.94,60.69,60.94,34600.0,40.3412,40.4607,40.2947,40.4607,34600.0
2012-05-29 14:00:00,60.93,60.94,60.59,60.6,61600.0,40.4541,40.4607,40.2283,40.235,61600.0
2012-05-29 14:10:00,60.6,60.88,60.56,60.7,52800.0,40.235,40.4209,40.2084,40.3014,52800.0
2012-05-29 14:20:00,60.69,60.74,60.57,60.71,69500.0,40.2947,40.3279,40.2151,40.308,69500.0
2012-05-29 14:30:00,60.71,60.72,60.64,60.69,66600.0,40.308,40.3147,40.2615,40.2947,66600.0
2012-05-29 14:40:00,60.66,60.77,60.65,60.77,55600.0,40.2748,40.3479,40.2682,40.3479,55600.0
2012-05-29 14:50:00,60.79,60.99,60.75,60.99,41800.0,40.3611,40.4939,40.3346,40.4939,41800.0
2012-05-29 15:00:00,60.99,61.09,60.9,61.04,46200.0,40.4939,40.5603,40.4342,40.5271,46200.0
2012-05-29 15:10:00,61.04,61.14,61.03,61.11,39200.0,40.5271,40.5935,40.5205,40.5736,39200.0
2012-05-29 15:20:00,61.11,61.14,61.02,61.14,28600.0,40.5736,40.5935,40.5138,40.5935,28600.0
2012-05-29 15:30:00,61.14,61.19,60.98,61.1,65100.0,40.5935,40.6267,40.4873,40.567,65100.0
2012-05-29 15:40:00,61.1,61.31,61.06,61.24,103300.0,40.567,40.7064,40.5404,40.6599,103300.0
2012-05-29 15:50:00,61.25,61.28,61.11,61.16,209300.0,40.6665,40.6865,40.5736,40.6068,209300.0
2012-05-30 09:30:00,60.35,60.4,59.64,59.7,152100.0,40.069,40.1022,39.5976,39.6374,152100.0
2012-05-30 09:40:00,59.7,59.87,59.68,59.78,123700.0,39.6374,39.7503,39.6242,39.6906,123700.0
2012-05-30 09:50:00,59.77,59.96,59.69,59.74,93300.0,39.6839,39.8101,39.6308,39.664,93300.0
2012-05-30 10:00:00,59.76,60.0,59.68,60.0,119200.0,39.6773,39.8366,39.6242,39.8366,119200.0
2012-05-30 10:10:00,59.98,60.0,59.76,59.84,66500.0,39.8233,39.8366,39.6773,39.7304,66500.0
2012-05-30 10:20:00,59.83,60.01,59.73,59.93,99600.0,39.7237,39.8433,39.6574,39.7901,99600.0
2012-05-30 10:30:00,59.87,60.1,59.87,60.05,97800.0,39.7503,39.903,39.7503,39.8698,97800.0
2012-05-30 10:40:00,60.07,60.13,59.8,59.83,68100.0,39.8831,39.9229,39.7038,39.7237,68100.0
2012-05-30 10:50:00,59.82,59.93,59.8,59.82,78400.0,39.7171,39.7901,39.7038,39.7171,78400.0
2012-05-30 11:00:00,59.84,60.02,59.8,59.98,42200.0,39.7304,39.8499,39.7038,39.8233,42200.0
2012-05-30 11:10:00,59.94,60.02,59.88,59.94,46300.0,39.7968,39.8499,39.7569,39.7968,46300.0
2012-05-30 11:20:00,59.94,59.94,59.75,59.8,52900.0,39.7968,39.7968,39.6706,39.7038,52900.0
2012-05-30 11:30:00,59.83,59.87,59.69,59.79,50100.0,39.7237,39.7503,39.6308,39.6972,50100.0
2012-05-30 11:40:00,59.82,59.91,59.68,59.75,85400.0,39.7171,39.7769,39.6242,39.6706,85400.0
2012-05-30 11:50:00,59.73,59.83,59.71,59.73,64700.0,39.6574,39.7237,39.6441,39.6574,64700.0
2012-05-30 12:00:00,59.73,59.75,59.53,59.6,111200.0,39.6574,39.6706,39.5246,39.571,111200.0
2012-05-30 12:10:00,59.6,59.64,59.54,59.58,70900.0,39.571,39.5976,39.5312,39.5578,70900.0
2012-05-30 12:20:00,59.58,59.59,59.42,59.42,119700.0,39.5578,39.5644,39.4515,39.4515,119700.0
2012-05-30 12:30:00,59.42,59.62,59.38,59.57,110600.0,39.4515,39.5843,39.425,39.5511,110600.0
2012-05-30 12:40:00,59.57,59.74,59.52,59.55,66100.0,39.5511,39.664,39.5179,39.5378,66100.0
2012-05-30 12:50:00,59.56,59.66,59.54,59.6,34800.0,39.5445,39.6109,39.5312,39.571,34800.0
2012-05-30 13:00:00,59.6,59.62,59.51,59.55,64400.0,39.571,39.5843,39.5113,39.5378,64400.0
2012-05-30 13:10:00,59.55,59.63,59.52,59.61,55200.0,39.5378,39.591,39.5179,39.5777,55200.0
2012-05-30 13:20:00,59.6,59.75,59.57,59.74,47100.0,39.571,39.6706,39.5511,39.664,47100.0
2012-05-30 13:30:00,59.73,59.92,59.72,59.88,68400.0,39.6574,39.7835,39.6507,39.7569,68400.0
2012-05-30 13:40:00,59.88,59.97,59.83,59.91,37600.0,39.7569,39.8167,39.7237,39.7769,37600.0
2012-05-30 13:50:00,59.92,59.95,59.83,59.9,33400.0,39.7835,39.8034,39.7237,39.7702,33400.0
2012-05-30 14:00:00,59.91,59.98,59.8,59.85,79800.0,39.7769,39.8233,39.7038,39.737,79800.0
2012-05-30 14:10:00,59.84,59.86,59.73,59.85,59100.0,39.7304,39.7437,39.6574,39.737,59100.0
2012-05-30 14:20:00,59.85,59.89,59.7,59.75,70700.0,39.737,39.7636,39.6374,39.6706,70700.0
2012-05-30 14:30:00,59.75,59.79,59.69,59.75,46900.0,39.6706,39.6972,39.6308,39.6706,46900.0
2012-05-30 14:40:00,59.75,59.84,59.71,59.77,42500.0,39.6706,39.7304,39.6441,39.6839,42500.0
2012-05-30 14:50:00,59.78,59.8,59.61,59.61,99800.0,39.6906,39.7038,39.5777,39.5777,99800.0
2012-05-30 15:00:00,59.61,59.67,59.54,59.6,103000.0,39.5777,39.6175,39.5312,39.571,103000.0
2012-05-30 15:10:00,59.61,59.62,59.5,59.57,123500.0,39.5777,39.5843,39.5046,39.5511,123500.0
2012-05-30 15:20:00,59.55,59.87,59.54,59.83,93100.0,39.5378,39.7503,39.5312,39.7237,93100.0
2012-05-30 15:30:00,59.83,59.86,59.75,59.86,103600.0,39.7237,39.7437,39.6706,39.7437,103600.0
2012-05-30 15:40:00,59.85,59.89,59.78,59.81,137300.0,39.737,39.7636,39.6906,39.7105,137300.0
2012-05-30 15:50:00,59.8,59.86,59.7,59.74,274900.0,39.7038,39.7437,39.6374,39.664,274900.0
2012-05-31 09:30:00,59.74,59.92,59.39,59.51,142900.0,39.664,39.7835,39.4316,39.5113,142900.0
2012-05-31 09:40:00,59.52,59.58,59.23,59.24,136500.0,39.5179,39.5578,39.3254,39.332,136500.0
2012-05-31 09:50:00,59.28,59.33,59.05,59.18,135100.0,39.3586,39.3918,39.2059,39.2922,135100.0
2012-05-31 10:00:00,59.15,59.22,59.06,59.09,191300.0,39.2723,39.3187,39.2125,39.2324,191300.0
2012-05-31 10:10:00,59.12,59.26,58.99,59.23,174200.0,39.2523,39.3453,39.166,39.3254,174200.0
2012-05-31 10:20:00,59.25,59.38,59.2,59.25,118700.0,39.3387,39.425,39.3055,39.3387,118700.0
2012-05-31 10:30:00,59.25,59.25,58.95,58.96,120300.0,39.3387,39.3387,39.1395,39.1461,120300.0
2012-05-31 10:40:00,58.96,59.01,58.77,58.84,119000.0,39.1461,39.1793,39.02,39.0664,119000.0
2012-05-31 10:50:00,58.82,58.98,58.69,58.81,83900.0,39.0532,39.1594,38.9669,39.0465,83900.0
2012-05-31 11:00:00,58.81,58.91,58.63,58.81,188000.0,39.0465,39.1129,38.927,39.0465,188000.0
2012-05-31 11:10:00,58.82,59.0,58.73,58.98,143600.0,39.0532,39.1727,38.9934,39.1594,143600.0
2012-05-31 11:20:00,59.0,59.01,58.86,58.93,66700.0,39.1727,39.1793,39.0797,39.1262,66700.0
2012-05-31 11:30:00,58.93,59.12,58.89,59.06,149900.0,39.1262,39.2523,39.0996,39.2125,149900.0
2012-05-31 11:40:00,59.06,59.06,58.8,58.8,58300.0,39.2125,39.2125,39.0399,39.0399,58300.0
2012-05-31 11:50:00,58.8,58.91,58.8,58.83,40000.0,39.0399,39.1129,39.0399,39.0598,40000.0
2012-05-31 12:00:00,58.82,59.03,58.8,59.03,43300.0,39.0532,39.1926,39.0399,39.1926,43300.0
2012-05-31 12:10:00,59.03,59.18,59.01,59.11,287800.0,39.1926,39.2922,39.1793,39.2457,287800.0
2012-05-31 12:20:00,59.12,59.48,59.12,59.4,122600.0,39.2523,39.4914,39.2523,39.4383,122600.0
2012-05-31 12:30:00,59.36,59.45,59.27,59.32,63100.0,39.4117,39.4714,39.3519,39.3851,63100.0
2012-05-31 12:40:00,59.32,59.6,59.3,59.58,88800.0,39.3851,39.571,39.3719,39.5578,88800.0
2012-05-31 12:50:00,59.58,59.75,59.53,59.69,79100.0,39.5578,39.6706,39.5246,39.6308,79100.0
2012-05-31 13:00:00,59.68,60.0,59.64,59.89,115200.0,39.6242,39.8366,39.5976,39.7636,115200.0
2012-05-31 13:10:00,59.88,60.0,59.86,59.89,88800.0,39.7569,39.8366,39.7437,39.7636,88800.0
2012-05-31 13:20:00,59.89,59.93,59.65,59.67,67000.0,39.7636,39.7901,39.6042,39.6175,67000.0
2012-05-31 13:30:00,59.66,59.72,59.46,59.58,94300.0,39.6109,39.6507,39.4781,39.5578,94300.0
2012-05-31 13:40:00,59.56,59.66,59.45,59.63,50700.0,39.5445,39.6109,39.4714,39.591,50700.0
2012-05-31 13:50:00,59.62,59.62,59.42,59.51,57200.0,39.5843,39.5843,39.4515,39.5113,57200.0
2012-05-31 14:00:00,59.51,59.7,59.43,59.6,43800.0,39.5113,39.6374,39.4582,39.571,43800.0
2012-05-31 14:10:00,59.61,59.71,59.57,59.58,42500.0,39.5777,39.6441,39.5511,39.5578,42500.0
2012-05-31 14:20:00,59.56,59.61,59.46,59.53,39400.0,39.5445,39.5777,39.4781,39.5246,39400.0
2012-05-31 14:30:00,59.53,59.69,59.49,59.58,71400.0,39.5246,39.6308,39.498,39.5578,71400.0
2012-05-31 14:40:00,59.56,59.68,59.47,59.5,50500.0,39.5445,39.6242,39.4847,39.5046,50500.0
2012-05-31 14:50:00,59.49,59.51,59.38,59.44,55600.0,39.498,39.5113,39.425,39.4648,55600.0
2012-05-31 15:00:00,59.46,59.46,59.36,59.39,62200.0,39.4781,39.4781,39.4117,39.4316,62200.0
2012-05-31 15:10:00,59.4,59.54,59.4,59.49,96500.0,39.4383,39.5312,39.4383,39.498,96500.0
2012-05-31 15:20:00,59.49,59.78,59.44,59.72,82900.0,39.498,39.6906,39.4648,39.6507,82900.0
2012-05-31 15:30:00,59.73,60.0,59.65,59.9,131100.0,39.6574,39.8366,39.6042,39.7702,131100.0
2012-05-31 15:40:00,59.89,59.94,59.65,59.69,159700.0,39.7636,39.7968,39.6042,39.6308,159700.0
2012-05-31 15:50:00,59.68,59.69,59.49,59.53,297600.0,39.6242,39.6308,39.498,39.5246,297600.0
2012-06-01 09:30:00,58.44,58.62,58.16,58.26,256600.0,38.8009,38.9204,38.615,38.6814,256600.0
2012-06-01 09:40:00,58.23,58.44,58.0,58.18,192200.0,38.6614,38.8009,38.5087,38.6282,192200.0
2012-06-01 09:50:00,58.19,58.42,58.05,58.1,152200.0,38.6349,38.7876,38.5419,38.5751,152200.0
2012-06-01 10:00:00,58.1,58.44,58.1,58.41,115300.0,38.5751,38.8009,38.5751,38.7809,115300.0
2012-06-01 10:10:00,58.4,58.42,58.15,58.33,94700.0,38.7743,38.7876,38.6083,38.7278,94700.0
2012-06-01 10:20:00,58.32,58.32,57.91,57.99,107100.0,38.7212,38.7212,38.449,38.5021,107100.0
2012-06-01 10:30:00,57.98,58.0,57.75,57.82,85200.0,38.4955,38.5087,38.3427,38.3892,85200.0
2012-06-01 10:40:00,57.83,57.92,57.76,57.89,121700.0,38.3959,38.4556,38.3494,38.4357,121700.0
2012-06-01 10:50:00,57.89,57.89,57.64,57.71,110300.0,38.4357,38.4357,38.2697,38.3162,110300.0
2012-06-01 11:00:00,57.71,57.74,57.6,57.6,110800.0,38.3162,38.3361,38.2432,38.2432,110800.0
2012-06-01 11:10:00,57.62,57.75,57.55,57.66,92400.0,38.2564,38.3427,38.21,38.283,92400.0
2012-06-01 11:20:00,57.68,57.78,57.59,57.76,119400.0,38.2963,38.3627,38.2365,38.3494,119400.0
2012-06-01 11:30:00,57.78,58.03,57.66,57.93,95700.0,38.3627,38.5286,38.283,38.4623,95700.0
2012-06-01 11:40:00,57.95,58.14,57.9,58.04,71600.0,38.4755,38.6017,38.4423,38.5353,71600.0
2012-06-01 11:50:00,58.04,58.35,58.02,58.34,79100.0,38.5353,38.7411,38.522,38.7345,79100.0
2012-06-01 12:00:00,58.32,58.36,58.17,58.35,69800.0,38.7212,38.7478,38.6216,38.7411,69800.0
2012-06-01 12:10:00,58.35,58.42,58.21,58.23,65500.0,38.7411,38.7876,38.6482,38.6614,65500.0
2012-06-01 12:20:00,58.23,58.23,58.01,58.1,59600.0,38.6614,38.6614,38.5154,38.5751,59600.0
2012-06-01 12:30:00,58.11,58.17,58.0,58.14,49500.0,38.5818,38.6216,38.5087,38.6017,49500.0
2012-06-01 12:40:00,58.15,58.49,58.15,58.48,64700.0,38.6083,38.8341,38.6083,38.8274,64700.0
2012-06-01 12:50:00,58.47,58.51,58.38,58.44,69600.0,38.8208,38.8473,38.761,38.8009,69600.0
2012-06-01 13:00:00,58.44,58.49,58.33,58.41,51900.0,38.8009,38.8341,38.7278,38.7809,51900.0
2012-06-01 13:10:00,58.41,58.53,58.37,58.45,75500.0,38.7809,38.8606,38.7544,38.8075,75500.0
2012-06-01 13:20:00,58.43,58.52,58.35,58.36,52700.0,38.7942,38.854,38.7411,38.7478,52700.0
2012-06-01 13:30:00,58.37,58.39,58.17,58.3,172000.0,38.7544,38.7677,38.6216,38.7079,172000.0
2012-06-01 13:40:00,58.3,58.48,58.3,58.31,72400.0,38.7079,38.8274,38.7079,38.7146,72400.0
2012-06-01 13:50:00,58.3,58.37,58.17,58.24,98900.0,38.7079,38.7544,38.6216,38.6681,98900.0
2012-06-01 14:00:00,58.24,58.25,58.13,58.21,164100.0,38.6681,38.6747,38.595,38.6482,164100.0
2012-06-01 14:10:00,58.2,58.22,58.1,58.17,121100.0,38.6415,38.6548,38.5751,38.6216,121100.0
2012-06-01 14:20:00,58.17,58.34,58.13,58.13,101100.0,38.6216,38.7345,38.595,38.595,101100.0
2012-06-01 14:30:00,58.12,58.46,58.09,58.46,85200.0,38.5884,38.8141,38.5685,38.8141,85200.0
2012-06-01 14:40:00,58.45,58.49,58.34,58.4,80800.0,38.8075,38.8341,38.7345,38.7743,80800.0
2012-06-01 14:50:00,58.39,58.44,58.18,58.19,71900.0,38.7677,38.8009,38.6282,38.6349,71900.0
2012-06-01 15:00:00,58.19,58.25,58.11,58.22,93300.0,38.6349,38.6747,38.5818,38.6548,93300.0
2012-06-01 15:10:00,58.22,58.28,58.08,58.13,130700.0,38.6548,38.6946,38.5618,38.595,130700.0
2012-06-01 15:20:00,58.13,58.19,58.02,58.07,134800.0,38.595,38.6349,38.522,38.5552,134800.0
2012-06-01 15:30:00,58.07,58.15,57.96,57.99,213500.0,38.5552,38.6083,38.4822,38.5021,213500.0
2012-06-01 15:40:00,57.99,58.14,57.92,58.03,282400.0,38.5021,38.6017,38.4556,38.5286,282400.0
2012-06-01 15:50:00,58.03,58.14,57.98,57.98,441700.0,38.5286,38.6017,38.4955,38.4955,441700.0
2012-06-04 09:30:00,58.02,58.33,57.94,58.14,103800.0,38.522,38.7278,38.4689,38.6017,103800.0
2012-06-04 09:40:00,58.18,58.18,57.81,57.83,100800.0,38.6282,38.6282,38.3826,38.3959,100800.0
2012-06-04 09:50:00,57.81,57.89,57.76,57.85,132000.0,38.3826,38.4357,38.3494,38.4091,132000.0
2012-06-04 10:00:00,57.81,57.86,57.52,57.56,129600.0,38.3826,38.4158,38.19,38.2166,129600.0
2012-06-04 10:10:00,57.56,57.8,57.42,57.67,131800.0,38.2166,38.3759,38.1236,38.2896,131800.0
2012-06-04 10:20:00,57.71,57.71,57.51,57.6,69100.0,38.3162,38.3162,38.1834,38.2432,69100.0
2012-06-04 10:30:00,57.6,57.61,57.34,57.36,79300.0,38.2432,38.2498,38.0705,38.0838,79300.0
2012-06-04 10:40:00,57.37,57.54,57.22,57.33,92400.0,38.0904,38.2033,37.9909,38.0639,92400.0
2012-06-04 10:50:00,57.36,57.57,57.3,57.5,83000.0,38.0838,38.2232,38.044,38.1768,83000.0
2012-06-04 11:00:00,57.5,57.52,57.33,57.41,55200.0,38.1768,38.19,38.0639,38.117,55200.0
2012-06-04 11:10:00,57.4,57.48,57.25,57.42,105000.0,38.1104,38.1635,38.0108,38.1236,105000.0
2012-06-04 11:20:00,57.41,57.58,57.41,57.42,42000.0,38.117,38.2299,38.117,38.1236,42000.0
2012-06-04 11:30:00,57.4,57.54,57.37,57.54,45600.0,38.1104,38.2033,38.0904,38.2033,45600.0
2012-06-04 11:40:00,57.52,57.56,57.45,57.45,38900.0,38.19,38.2166,38.1436,38.1436,38900.0
2012-06-04 11:50:00,57.44,57.51,57.28,57.28,92900.0,38.1369,38.1834,38.0307,38.0307,92900.0
2012-06-04 12:00:00,57.25,57.51,57.24,57.44,98100.0,38.0108,38.1834,38.0041,38.1369,98100.0
2012-06-04 12:10:00,57.44,57.48,57.25,57.33,60400.0,38.1369,38.1635,38.0108,38.0639,60400.0
2012-06-04 12:20:00,57.33,57.36,57.26,57.3,102200.0,38.0639,38.0838,38.0174,38.044,102200.0
2012-06-04 12:30:00,57.28,57.35,57.22,57.33,53200.0,38.0307,38.0772,37.9909,38.0639,53200.0
2012-06-04 12:40:00,57.34,57.44,57.34,57.42,34600.0,38.0705,38.1369,38.0705,38.1236,34600.0
2012-06-04 12:50:00,57.41,57.42,57.28,57.34,32500.0,38.117,38.1236,38.0307,38.0705,32500.0
2012-06-04 13:00:00,57.34,57.4,57.31,57.36,39200.0,38.0705,38.1104,38.0506,38.0838,39200.0
2012-06-04 13:10:00,57.36,57.44,57.3,57.39,47600.0,38.0838,38.1369,38.044,38.1037,47600.0
2012-06-04 13:20:00,57.38,57.38,57.18,57.21,57500.0,38.0971,38.0971,37.9643,37.9842,57500.0
2012-06-04 13:30:00,57.22,57.6,57.14,57.52,90400.0,37.9909,38.2432,37.9377,38.19,90400.0
2012-06-04 13:40:00,57.52,57.58,57.47,57.56,36800.0,38.19,38.2299,38.1568,38.2166,36800.0
2012-06-04 13:50:00,57.57,57.6,57.43,57.58,74900.0,38.2232,38.2432,38.1303,38.2299,74900.0
2012-06-04 14:00:00,57.59,57.75,57.53,57.66,92500.0,38.2365,38.3427,38.1967,38.283,92500.0
2012-06-04 14:10:00,57.67,57.99,57.67,57.99,63200.0,38.2896,38.5021,38.2896,38.5021,63200.0
2012-06-04 14:20:00,58.0,58.22,57.98,58.22,116600.0,38.5087,38.6548,38.4955,38.6548,116600.0
2012-06-04 14:30:00,58.21,58.5,58.16,58.41,149000.0,38.6482,38.8407,38.615,38.7809,149000.0
2012-06-04 14:40:00,58.41,58.6,58.34,58.48,120500.0,38.7809,38.9071,38.7345,38.8274,120500.0
2012-06-04 14:50:00,58.47,58.53,58.37,58.48,89000.0,38.8208,38.8606,38.7544,38.8274,89000.0
2012-06-04 15:00:00,58.49,58.56,58.47,58.5,89800.0,38.8341,38.8805,38.8208,38.8407,89800.0
2012-06-04 15:10:00,58.48,58.49,58.24,58.31,98400.0,38.8274,38.8341,38.6681,38.7146,98400.0
2012-06-04 15:20:00,58.34,58.34,58.15,58.26,99800.0,38.7345,38.7345,38.6083,38.6814,99800.0
2012-06-04 15:30:00,58.25,58.3,58.06,58.17,154000.0,38.6747,38.7079,38.5486,38.6216,154000.0
2012-06-04 15:40:00,58.19,58.32,58.11,58.3,121300.0,38.6349,38.7212,38.5818,38.7079,121300.0
2012-06-04 15:50:00,58.31,58.43,58.3,58.33,186600.0,38.7146,38.7942,38.7079,38.7278,186600.0
2012-06-05 09:30:00,58.14,58.52,58.01,58.33,68400.0,38.6017,38.854,38.5154,38.7278,68400.0
2012-06-05 09:40:00,58.28,58.39,57.93,58.2,52300.0,38.6946,38.7677,38.4623,38.6415,52300.0
2012-06-05 09:50:00,58.2,58.39,58.02,58.27,78300.0,38.6415,38.7677,38.522,38.688,78300.0
2012-06-05 10:00:00,58.24,58.64,58.23,58.63,102100.0,38.6681,38.9337,38.6614,38.927,102100.0
2012-06-05 10:10:00,58.61,58.87,58.59,58.76,57600.0,38.9137,39.0864,38.9005,39.0133,57600.0
2012-06-05 10:20:00,58.72,59.0,58.72,58.85,101200.0,38.9868,39.1727,38.9868,39.0731,101200.0
2012-06-05 10:30:00,58.87,58.94,58.72,58.75,62500.0,39.0864,39.1328,38.9868,39.0067,62500.0
2012-06-05 10:40:00,58.72,59.0,58.69,58.98,112200.0,38.9868,39.1727,38.9669,39.1594,112200.0
2012-06-05 10:50:00,58.97,59.08,58.79,59.01,123600.0,39.1528,39.2258,39.0332,39.1793,123600.0
2012-06-05 11:00:00,59.01,59.01,58.77,58.95,99200.0,39.1793,39.1793,39.02,39.1395,99200.0
2012-06-05 11:10:00,58.95,59.05,58.71,58.82,70800.0,39.1395,39.2059,38.9801,39.0532,70800.0
2012-06-05 11:20:00,58.83,58.92,58.76,58.8,40300.0,39.0598,39.1196,39.0133,39.0399,40300.0
2012-06-05 11:30:00,58.82,58.92,58.59,58.67,83700.0,39.0532,39.1196,38.9005,38.9536,83700.0
2012-06-05 11:40:00,58.68,58.8,58.63,58.65,65700.0,38.9602,39.0399,38.927,38.9403,65700.0
2012-06-05 11:50:00,58.65,58.75,58.58,58.67,74600.0,38.9403,39.0067,38.8938,38.9536,74600.0
2012-06-05 12:00:00,58.67,58.74,58.58,58.62,37300.0,38.9536,39.0,38.8938,38.9204,37300.0
2012-06-05 12:10:00,58.61,58.72,58.56,58.7,49300.0,38.9137,38.9868,38.8805,38.9735,49300.0
2012-06-05 12:20:00,58.69,58.85,58.67,58.79,71000.0,38.9669,39.0731,38.9536,39.0332,71000.0
2012-06-05 12:30:00,58.83,59.13,58.83,59.09,102500.0,39.0598,39.259,39.0598,39.2324,102500.0
2012-06-05 12:40:00,59.1,59.1,58.9,58.94,27000.0,39.2391,39.2391,39.1063,39.1328,27000.0
2012-06-05 12:50:00,58.94,59.04,58.9,58.96,37000.0,39.1328,39.1992,39.1063,39.1461,37000.0
2012-06-05 13:00:00,58.95,59.03,58.9,58.9,52800.0,39.1395,39.1926,39.1063,39.1063,52800.0
2012-06-05 13:10:00,58.9,58.92,58.74,58.81,42000.0,39.1063,39.1196,39.0,39.0465,42000.0
2012-06-05 13:20:00,58.82,58.91,58.79,58.85,41300.0,39.0532,39.1129,39.0332,39.0731,41300.0
2012-06-05 13:30:00,58.84,58.86,58.68,58.82,41300.0,39.0664,39.0797,38.9602,39.0532,41300.0
2012-06-05 13:40:00,58.81,58.89,58.78,58.87,39400.0,39.0465,39.0996,39.0266,39.0864,39400.0
2012-06-05 13:50:00,58.87,59.01,58.72,58.72,79000.0,39.0864,39.1793,38.9868,38.9868,79000.0
2012-06-05 14:00:00,58.72,58.84,58.68,58.78,78200.0,38.9868,39.0664,38.9602,39.0266,78200.0
2012-06-05 14:10:00,58.78,58.89,58.75,58.87,72800.0,39.0266,39.0996,39.0067,39.0864,72800.0
2012-06-05 14:20:00,58.86,58.93,58.84,58.85,80500.0,39.0797,39.1262,39.0664,39.0731,80500.0
2012-06-05 14:30:00,58.84,58.87,58.76,58.77,44300.0,39.0664,39.0864,39.0133,39.02,44300.0
2012-06-05 14:40:00,58.76,58.85,58.72,58.79,38000.0,39.0133,39.0731,38.9868,39.0332,38000.0
2012-06-05 14:50:00,58.79,58.88,58.72,58.87,42800.0,39.0332,39.093,38.9868,39.0864,42800.0
2012-06-05 15:00:00,58.87,58.94,58.83,58.89,71000.0,39.0864,39.1328,39.0598,39.0996,71000.0
2012-06-05 15:10:00,58.9,58.96,58.83,58.9,51400.0,39.1063,39.1461,39.0598,39.1063,51400.0
2012-06-05 15:20:00,58.9,59.01,58.87,58.95,57700.0,39.1063,39.1793,39.0864,39.1395,57700.0
2012-06-05 15:30:00,58.96,59.13,58.93,59.13,54500.0,39.1461,39.259,39.1262,39.259,54500.0
2012-06-05 15:40:00,59.13,59.21,59.09,59.19,77200.0,39.259,39.3121,39.2324,39.2988,77200.0
2012-06-05 15:50:00,59.2,59.27,59.07,59.09,192100.0,39.3055,39.3519,39.2192,39.2324,192100.0
2012-06-06 09:30:00,59.65,59.71,59.34,59.53,183300.0,39.6042,39.6441,39.3984,39.5246,183300.0
2012-06-06 09:40:00,59.56,60.22,59.56,60.22,131300.0,39.5445,39.9827,39.5445,39.9827,131300.0
2012-06-06 09:50:00,60.22,60.4,59.88,60.32,88500.0,39.9827,40.1022,39.7569,40.0491,88500.0
2012-06-06 10:00:00,60.31,60.37,60.05,60.11,57800.0,40.0424,40.0823,39.8698,39.9097,57800.0
2012-06-06 10:10:00,60.13,60.19,59.98,60.05,68600.0,39.9229,39.9628,39.8233,39.8698,68600.0
2012-06-06 10:20:00,60.03,60.14,59.96,60.11,41600.0,39.8565,39.9296,39.8101,39.9097,41600.0
2012-06-06 10:30:00,60.11,60.19,60.05,60.12,25500.0,39.9097,39.9628,39.8698,39.9163,25500.0
2012-06-06 10:40:00,60.11,60.24,60.05,60.22,43600.0,39.9097,39.996,39.8698,39.9827,43600.0
2012-06-06 10:50:00,60.23,60.23,60.02,60.05,41300.0,39.9893,39.9893,39.8499,39.8698,41300.0
2012-06-06 11:00:00,60.05,60.3,60.02,60.26,63200.0,39.8698,40.0358,39.8499,40.0092,63200.0
2012-06-06 11:10:00,60.26,60.32,60.17,60.2,75200.0,40.0092,40.0491,39.9495,39.9694,75200.0
2012-06-06 11:20:00,60.21,60.34,60.17,60.17,110200.0,39.976,40.0624,39.9495,39.9495,110200.0
2012-06-06 11:30:00,60.17,60.18,59.91,59.94,140200.0,39.9495,39.9561,39.7769,39.7968,140200.0
2012-06-06 11:40:00,59.95,60.05,59.86,60.01,70900.0,39.8034,39.8698,39.7437,39.8433,70900.0
2012-06-06 11:50:00,60.02,60.09,59.94,60.06,90800.0,39.8499,39.8964,39.7968,39.8765,90800.0
2012-06-06 12:00:00,60.07,60.24,60.05,60.21,66000.0,39.8831,39.996,39.8698,39.976,66000.0
2012-06-06 12:10:00,60.2,60.25,60.14,60.16,45500.0,39.9694,40.0026,39.9296,39.9428,45500.0
2012-06-06 12:20:00,60.15,60.25,60.13,60.2,58500.0,39.9362,40.0026,39.9229,39.9694,58500.0
2012-06-06 12:30:00,60.2,60.23,60.13,60.19,33500.0,39.9694,39.9893,39.9229,39.9628,33500.0
2012-06-06 12:40:00,60.19,60.26,60.18,60.2,61600.0,39.9628,40.0092,39.9561,39.9694,61600.0
2012-06-06 12:50:00,60.2,60.23,60.08,60.09,42200.0,39.9694,39.9893,39.8897,39.8964,42200.0
2012-06-06 13:00:00,60.08,60.09,59.93,59.96,77600.0,39.8897,39.8964,39.7901,39.8101,77600.0
2012-06-06 13:10:00,59.95,59.97,59.85,59.87,52900.0,39.8034,39.8167,39.737,39.7503,52900.0
2012-06-06 13:20:00,59.86,59.87,59.67,59.79,101300.0,39.7437,39.7503,39.6175,39.6972,101300.0
2012-06-06 13:30:00,59.8,60.08,59.79,60.05,51100.0,39.7038,39.8897,39.6972,39.8698,51100.0
2012-06-06 13:40:00,60.07,60.07,59.96,59.97,34600.0,39.8831,39.8831,39.8101,39.8167,34600.0
2012-06-06 13:50:00,59.98,59.98,59.77,59.78,28800.0,39.8233,39.8233,39.6839,39.6906,28800.0
2012-06-06 14:00:00,59.78,59.9,59.67,59.67,54200.0,39.6906,39.7702,39.6175,39.6175,54200.0
2012-06-06 14:10:00,59.66,59.79,59.6,59.79,80600.0,39.6109,39.6972,39.571,39.6972,80600.0
2012-06-06 14:20:00,59.79,59.91,59.76,59.9,44600.0,39.6972,39.7769,39.6773,39.7702,44600.0
2012-06-06 14:30:00,59.9,60.0,59.87,59.88,73700.0,39.7702,39.8366,39.7503,39.7569,73700.0
2012-06-06 14:40:00,59.89,59.94,59.76,59.8,103900.0,39.7636,39.7968,39.6773,39.7038,103900.0
2012-06-06 14:50:00,59.8,59.88,59.71,59.79,111100.0,39.7038,39.7569,39.6441,39.6972,111100.0
2012-06-06 15:00:00,59.8,59.85,59.76,59.8,137500.0,39.7038,39.737,39.6773,39.7038,137500.0
2012-06-06 15:10:00,59.81,59.83,59.68,59.69,139200.0,39.7105,39.7237,39.6242,39.6308,139200.0
2012-06-06 15:20:00,59.69,59.8,59.64,59.66,180200.0,39.6308,39.7038,39.5976,39.6109,180200.0
2012-06-06 15:30:00,59.66,59.8,59.66,59.73,189800.0,39.6109,39.7038,39.6109,39.6574,189800.0
2012-06-06 15:40:00,59.72,60.09,59.71,60.09,179200.0,39.6507,39.8964,39.6441,39.8964,179200.0
2012-06-06 15:50:00,60.08,60.1,59.97,60.07,403700.0,39.8897,39.903,39.8167,39.8831,403700.0
2012-06-07 09:30:00,60.89,61.42,60.89,61.36,82200.0,40.4275,40.7794,40.4275,40.7396,82200.0
2012-06-07 09:40:00,61.34,61.37,60.8,60.84,117100.0,40.7263,40.7462,40.3678,40.3943,117100.0
2012-06-07 09:50:00,60.83,61.0,60.72,60.98,67800.0,40.3877,40.5006,40.3147,40.4873,67800.0
2012-06-07 10:00:00,60.94,61.04,60.43,60.46,78900.0,40.4607,40.5271,40.1221,40.142,78900.0
2012-06-07 10:10:00,60.45,60.49,60.11,60.15,118900.0,40.1354,40.162,39.9097,39.9362,118900.0
2012-06-07 10:20:00,60.13,60.3,60.08,60.29,107200.0,39.9229,40.0358,39.8897,40.0292,107200.0
2012-06-07 10:30:00,60.27,60.27,59.97,60.06,80700.0,40.0159,40.0159,39.8167,39.8765,80700.0
2012-06-07 10:40:00,60.09,60.23,59.88,59.93,66400.0,39.8964,39.9893,39.7569,39.7901,66400.0
2012-06-07 10:50:00,59.92,59.92,59.74,59.86,50700.0,39.7835,39.7835,39.664,39.7437,50700.0
2012-06-07 11:00:00,59.87,60.05,59.8,59.99,59200.0,39.7503,39.8698,39.7038,39.83,59200.0
2012-06-07 11:10:00,59.99,60.01,59.68,59.68,60100.0,39.83,39.8433,39.6242,39.6242,60100.0
2012-06-07 11:20:00,59.67,59.97,59.67,59.88,50000.0,39.6175,39.8167,39.6175,39.7569,50000.0
2012-06-07 11:30:00,59.88,60.13,59.85,60.1,35500.0,39.7569,39.9229,39.737,39.903,35500.0
2012-06-07 11:40:00,60.1,60.24,60.1,60.2,35700.0,39.903,39.996,39.903,39.9694,35700.0
2012-06-07 11:50:00,60.23,60.4,60.22,60.27,78600.0,39.9893,40.1022,39.9827,40.0159,78600.0
2012-06-07 12:00:00,60.26,60.29,60.06,60.14,55400.0,40.0092,40.0292,39.8765,39.9296,55400.0
2012-06-07 12:10:00,60.13,60.3,60.05,60.24,49300.0,39.9229,40.0358,39.8698,39.996,49300.0
2012-06-07 12:20:00,60.24,60.3,60.14,60.21,24400.0,39.996,40.0358,39.9296,39.976,24400.0
2012-06-07 12:30:00,60.22,60.22,60.08,60.2,50800.0,39.9827,39.9827,39.8897,39.9694,50800.0
2012-06-07 12:40:00,60.2,60.24,60.05,60.12,46500.0,39.9694,39.996,39.8698,39.9163,46500.0
2012-06-07 12:50:00,60.13,60.21,60.1,60.12,32600.0,39.9229,39.976,39.903,39.9163,32600.0
2012-06-07 13:00:00,60.14,60.23,60.1,60.19,35500.0,39.9296,39.9893,39.903,39.9628,35500.0
2012-06-07 13:10:00,60.2,60.36,60.19,60.31,39400.0,39.9694,40.0756,39.9628,40.0424,39400.0
2012-06-07 13:20:00,60.31,60.47,60.3,60.41,44600.0,40.0424,40.1487,40.0358,40.1088,44600.0
2012-06-07 13:30:00,60.43,60.48,60.4,60.43,53500.0,40.1221,40.1553,40.1022,40.1221,53500.0
2012-06-07 13:40:00,60.45,60.48,60.37,60.41,51700.0,40.1354,40.1553,40.0823,40.1088,51700.0
2012-06-07 13:50:00,60.42,60.42,60.22,60.24,47100.0,40.1155,40.1155,39.9827,39.996,47100.0
2012-06-07 14:00:00,60.24,60.32,60.19,60.19,46900.0,39.996,40.0491,39.9628,39.9628,46900.0
2012-06-07 14:10:00,60.19,60.34,60.17,60.24,74800.0,39.9628,40.0624,39.9495,39.996,74800.0
2012-06-07 14:20:00,60.24,60.33,60.22,60.22,71300.0,39.996,40.0557,39.9827,39.9827,71300.0
2012-06-07 14:30:00,60.22,60.24,60.02,60.02,127700.0,39.9827,39.996,39.8499,39.8499,127700.0
2012-06-07 14:40:00,60.03,60.11,60.01,60.09,93100.0,39.8565,39.9097,39.8433,39.8964,93100.0
2012-06-07 14:50:00,60.1,60.12,59.98,60.03,185800.0,39.903,39.9163,39.8233,39.8565,185800.0
2012-06-07 15:00:00,60.04,60.08,59.91,59.91,114800.0,39.8632,39.8897,39.7769,39.7769,114800.0
2012-06-07 15:10:00,59.92,60.0,59.72,59.76,176500.0,39.7835,39.8366,39.6507,39.6773,176500.0
2012-06-07 15:20:00,59.78,59.81,59.66,59.69,129500.0,39.6906,39.7105,39.6109,39.6308,129500.0
2012-06-07 15:30:00,59.69,59.72,59.5,59.52,153800.0,39.6308,39.6507,39.5046,39.5179,153800.0
2012-06-07 15:40:00,59.52,59.58,59.18,59.28,232700.0,39.5179,39.5578,39.2922,39.3586,232700.0
2012-06-07 15:50:00,59.3,59.35,59.18,59.29,322600.0,39.3719,39.4051,39.2922,39.3652,322600.0
2012-06-08 09:30:00,58.88,58.9,58.5,58.73,111300.0,39.093,39.1063,38.8407,38.9934,111300.0
2012-06-08 09:40:00,58.72,58.74,58.5,58.68,90000.0,38.9868,39.0,38.8407,38.9602,90000.0
2012-06-08 09:50:00,58.64,58.83,58.56,58.6,53100.0,38.9337,39.0598,38.8805,38.9071,53100.0
2012-06-08 10:00:00,58.58,58.82,58.5,58.72,72900.0,38.8938,39.0532,38.8407,38.9868,72900.0
2012-06-08 10:10:00,58.72,58.98,58.66,58.67,66200.0,38.9868,39.1594,38.9469,38.9536,66200.0
2012-06-08 10:20:00,58.69,58.7,58.4,58.44,89400.0,38.9669,38.9735,38.7743,38.8009,89400.0
2012-06-08 10:30:00,58.44,58.46,58.27,58.37,56200.0,38.8009,38.8141,38.688,38.7544,56200.0
2012-06-08 10:40:00,58.36,58.65,58.36,58.56,64300.0,38.7478,38.9403,38.7478,38.8805,64300.0
2012-06-08 10:50:00,58.57,58.61,58.31,58.46,76700.0,38.8872,38.9137,38.7146,38.8141,76700.0
2012-06-08 11:00:00,58.47,58.73,58.42,58.6,79400.0,38.8208,38.9934,38.7876,38.9071,79400.0
2012-06-08 11:10:00,58.6,58.62,58.52,58.55,73300.0,38.9071,38.9204,38.854,38.8739,73300.0
2012-06-08 11:20:00,58.56,58.56,58.4,58.41,74100.0,38.8805,38.8805,38.7743,38.7809,74100.0
2012-06-08 11:30:00,58.4,58.63,58.4,58.6,52600.0,38.7743,38.927,38.7743,38.9071,52600.0
2012-06-08 11:40:00,58.6,58.71,58.58,58.7,36000.0,38.9071,38.9801,38.8938,38.9735,36000.0
2012-06-08 11:50:00,58.68,58.71,58.59,58.6,36200.0,38.9602,38.9801,38.9005,38.9071,36200.0
2012-06-08 12:00:00,58.6,58.61,58.41,58.47,70900.0,38.9071,38.9137,38.7809,38.8208,70900.0
2012-06-08 12:10:00,58.46,58.56,58.43,58.56,33800.0,38.8141,38.8805,38.7942,38.8805,33800.0
2012-06-08 12:20:00,58.55,58.75,58.54,58.75,30000.0,38.8739,39.0067,38.8673,39.0067,30000.0
2012-06-08 12:30:00,58.73,59.0,58.73,58.83,69400.0,38.9934,39.1727,38.9934,39.0598,69400.0
2012-06-08 12:40:00,58.8,58.84,58.71,58.8,106600.0,39.0399,39.0664,38.9801,39.0399,106600.0
2012-06-08 12:50:00,58.79,58.86,58.75,58.79,56900.0,39.0332,39.0797,39.0067,39.0332,56900.0
2012-06-08 13:00:00,58.84,59.19,58.83,59.19,37300.0,39.0664,39.2988,39.0598,39.2988,37300.0
2012-06-08 13:10:00,59.2,59.26,58.99,59.0,43700.0,39.3055,39.3453,39.166,39.1727,43700.0
2012-06-08 13:20:00,59.0,59.07,58.91,58.93,45500.0,39.1727,39.2192,39.1129,39.1262,45500.0
2012-06-08 13:30:00,58.93,58.98,58.8,58.8,41700.0,39.1262,39.1594,39.0399,39.0399,41700.0
2012-06-08 13:40:00,58.8,58.81,58.59,58.7,68500.0,39.0399,39.0465,38.9005,38.9735,68500.0
2012-06-08 13:50:00,58.72,58.75,58.64,58.7,51900.0,38.9868,39.0067,38.9337,38.9735,51900.0
2012-06-08 14:00:00,58.7,58.82,58.66,58.81,39700.0,38.9735,39.0532,38.9469,39.0465,39700.0
2012-06-08 14:10:00,58.81,58.81,58.65,58.65,69000.0,39.0465,39.0465,38.9403,38.9403,69000.0
2012-06-08 14:20:00,58.65,58.8,58.65,58.69,69700.0,38.9403,39.0399,38.9403,38.9669,69700.0
2012-06-08 14:30:00,58.69,58.83,58.66,58.81,136300.0,38.9669,39.0598,38.9469,39.0465,136300.0
2012-06-08 14:40:00,58.8,58.81,58.69,58.7,104900.0,39.0399,39.0465,38.9669,38.9735,104900.0
2012-06-08 14:50:00,58.7,58.75,58.6,58.64,77400.0,38.9735,39.0067,38.9071,38.9337,77400.0
2012-06-08 15:00:00,58.65,58.68,58.59,58.6,123400.0,38.9403,38.9602,38.9005,38.9071,123400.0
2012-06-08 15:10:00,58.61,58.77,58.6,58.74,101700.0,38.9137,39.02,38.9071,39.0,101700.0
2012-06-08 15:20:00,58.73,58.76,58.66,58.67,112700.0,38.9934,39.0133,38.9469,38.9536,112700.0
2012-06-08 15:30:00,58.66,58.69,58.55,58.57,147700.0,38.9469,38.9669,38.8739,38.8872,147700.0
2012-06-08 15:40:00,58.56,58.79,58.56,58.71,182500.0,38.8805,39.0332,38.8805,38.9801,182500.0
2012-06-08 15:50:00,58.72,58.75,58.65,58.7,261100.0,38.9868,39.0067,38.9403,38.9735,261100.0
2012-06-11 09:30:00,59.32,59.66,58.77,58.88,101400.0,39.3851,39.6109,39.02,39.093,101400.0
2012-06-11 09:40:00,58.84,59.03,58.79,58.82,50900.0,39.0664,39.1926,39.0332,39.0532,50900.0
2012-06-11 09:50:00,58.81,59.07,58.64,58.7,60000.0,39.0465,39.2192,38.9337,38.9735,60000.0
2012-06-11 10:00:00,58.68,58.71,58.38,58.39,82600.0,38.9602,38.9801,38.761,38.7677,82600.0
2012-06-11 10:10:00,58.4,58.6,58.35,58.46,56100.0,38.7743,38.9071,38.7411,38.8141,56100.0
2012-06-11 10:20:00,58.47,58.57,58.32,58.38,51100.0,38.8208,38.8872,38.7212,38.761,51100.0
2012-06-11 10:30:00,58.37,58.54,58.26,58.53,100100.0,38.7544,38.8673,38.6814,38.8606,100100.0
2012-06-11 10:40:00,58.54,58.62,58.41,58.48,67800.0,38.8673,38.9204,38.7809,38.8274,67800.0
2012-06-11 10:50:00,58.46,58.48,58.27,58.29,48400.0,38.8141,38.8274,38.688,38.7013,48400.0
2012-06-11 11:00:00,58.3,58.3,58.12,58.21,110300.0,38.7079,38.7079,38.5884,38.6482,110300.0
2012-06-11 11:10:00,58.22,58.23,58.03,58.07,63800.0,38.6548,38.6614,38.5286,38.5552,63800.0
2012-06-11 11:20:00,58.06,58.16,58.0,58.0,113000.0,38.5486,38.615,38.5087,38.5087,113000.0
2012-06-11 11:30:00,58.0,58.44,57.99,58.44,91500.0,38.5087,38.8009,38.5021,38.8009,91500.0
2012-06-11 11:40:00,58.41,58.5,58.38,58.45,42400.0,38.7809,38.8407,38.761,38.8075,42400.0
2012-06-11 11:50:00,58.45,58.48,58.18,58.36,67700.0,38.8075,38.8274,38.6282,38.7478,67700.0
2012-06-11 12:00:00,58.36,58.45,58.25,58.3,63500.0,38.7478,38.8075,38.6747,38.7079,63500.0
2012-06-11 12:10:00,58.3,58.34,58.2,58.26,72300.0,38.7079,38.7345,38.6415,38.6814,72300.0
2012-06-11 12:20:00,58.26,58.26,58.1,58.11,64100.0,38.6814,38.6814,38.5751,38.5818,64100.0
2012-06-11 12:30:00,58.11,58.3,58.1,58.27,94200.0,38.5818,38.7079,38.5751,38.688,94200.0
2012-06-11 12:40:00,58.29,58.41,58.24,58.34,43300.0,38.7013,38.7809,38.6681,38.7345,43300.0
2012-06-11 12:50:00,58.36,58.44,58.35,58.41,40100.0,38.7478,38.8009,38.7411,38.7809,40100.0
2012-06-11 13:00:00,58.42,58.58,58.39,58.54,57000.0,38.7876,38.8938,38.7677,38.8673,57000.0
2012-06-11 13:10:00,58.54,58.67,58.51,58.59,77200.0,38.8673,38.9536,38.8473,38.9005,77200.0
2012-06-11 13:20:00,58.59,58.6,58.49,58.52,40000.0,38.9005,38.9071,38.8341,38.854,40000.0
2012-06-11 13:30:00,58.53,58.54,58.35,58.35,104900.0,38.8606,38.8673,38.7411,38.7411,104900.0
2012-06-11 13:40:00,58.35,58.39,58.21,58.23,42800.0,38.7411,38.7677,38.6482,38.6614,42800.0
2012-06-11 13:50:00,58.21,58.22,58.12,58.12,57900.0,38.6482,38.6548,38.5884,38.5884,57900.0
2012-06-11 14:00:00,58.12,58.13,57.88,57.96,137900.0,38.5884,38.595,38.4291,38.4822,137900.0
2012-06-11 14:10:00,57.96,58.01,57.76,57.79,90600.0,38.4822,38.5154,38.3494,38.3693,90600.0
2012-06-11 14:20:00,57.78,57.84,57.71,57.77,66500.0,38.3627,38.4025,38.3162,38.356,66500.0
2012-06-11 14:30:00,57.77,57.9,57.74,57.87,56300.0,38.356,38.4423,38.3361,38.4224,56300.0
2012-06-11 14:40:00,57.88,57.93,57.79,57.79,62500.0,38.4291,38.4623,38.3693,38.3693,62500.0
2012-06-11 14:50:00,57.79,57.81,57.7,57.76,61900.0,38.3693,38.3826,38.3095,38.3494,61900.0
2012-06-11 15:00:00,57.76,57.82,57.67,57.67,203800.0,38.3494,38.3892,38.2896,38.2896,203800.0
2012-06-11 15:10:00,57.67,57.7,57.55,57.59,156200.0,38.2896,38.3095,38.21,38.2365,156200.0
2012-06-11 15:20:00,57.59,57.61,57.52,57.58,205800.0,38.2365,38.2498,38.19,38.2299,205800.0
2012-06-11 15:30:00,57.58,57.67,57.49,57.61,137200.0,38.2299,38.2896,38.1701,38.2498,137200.0
2012-06-11 15:40:00,57.62,57.74,57.36,57.37,200700.0,38.2564,38.3361,38.0838,38.0904,200700.0
2012-06-11 15:50:00,57.36,57.41,57.19,57.25,426300.0,38.0838,38.117,37.9709,38.0108,426300.0
2012-06-12 09:30:00,57.7,57.79,57.37,57.42,102200.0,38.3095,38.3693,38.0904,38.1236,102200.0
2012-06-12 09:40:00,57.43,57.79,57.38,57.68,122000.0,38.1303,38.3693,38.0971,38.2963,122000.0
2012-06-12 09:50:00,57.71,58.0,57.49,57.54,158400.0,38.3162,38.5087,38.1701,38.2033,158400.0
2012-06-12 10:00:00,57.55,57.76,57.29,57.35,103000.0,38.21,38.3494,38.0373,38.0772,103000.0
2012-06-12 10:10:00,57.35,57.52,57.27,57.43,87200.0,38.0772,38.19,38.0241,38.1303,87200.0
2012-06-12 10:20:00,57.46,57.48,57.14,57.2,117300.0,38.1502,38.1635,37.9377,37.9776,117300.0
2012-06-12 10:30:00,57.2,57.22,57.03,57.04,94700.0,37.9776,37.9909,37.8647,37.8713,94700.0
2012-06-12 10:40:00,57.04,57.6,57.04,57.5,86300.0,37.8713,38.2432,37.8713,38.1768,86300.0
2012-06-12 10:50:00,57.52,57.66,57.45,57.6,72100.0,38.19,38.283,38.1436,38.2432,72100.0
2012-06-12 11:00:00,57.61,57.77,57.56,57.7,73400.0,38.2498,38.356,38.2166,38.3095,73400.0
2012-06-12 11:10:00,57.69,57.95,57.67,57.79,64900.0,38.3029,38.4755,38.2896,38.3693,64900.0
2012-06-12 11:20:00,57.83,58.03,57.79,57.81,118900.0,38.3959,38.5286,38.3693,38.3826,118900.0
2012-06-12 11:30:00,57.83,57.88,57.59,57.61,62200.0,38.3959,38.4291,38.2365,38.2498,62200.0
2012-06-12 11:40:00,57.61,57.62,57.5,57.51,52100.0,38.2498,38.2564,38.1768,38.1834,52100.0
2012-06-12 11:50:00,57.51,57.52,57.34,57.43,36200.0,38.1834,38.19,38.0705,38.1303,36200.0
2012-06-12 12:00:00,57.43,57.59,57.41,57.43,44500.0,38.1303,38.2365,38.117,38.1303,44500.0
2012-06-12 12:10:00,57.45,57.45,57.22,57.28,78000.0,38.1436,38.1436,37.9909,38.0307,78000.0
2012-06-12 12:20:00,57.28,57.36,57.25,57.27,53800.0,38.0307,38.0838,38.0108,38.0241,53800.0
2012-06-12 12:30:00,57.26,57.39,57.24,57.39,46500.0,38.0174,38.1037,38.0041,38.1037,46500.0
2012-06-12 12:40:00,57.38,57.42,57.25,57.31,56300.0,38.0971,38.1236,38.0108,38.0506,56300.0
2012-06-12 12:50:00,57.33,57.37,57.21,57.35,61700.0,38.0639,38.0904,37.9842,38.0772,61700.0
2012-06-12 13:00:00,57.34,57.35,57.23,57.23,36900.0,38.0705,38.0772,37.9975,37.9975,36900.0
2012-06-12 13:10:00,57.24,57.38,57.2,57.26,197000.0,38.0041,38.0971,37.9776,38.0174,197000.0
2012-06-12 13:20:00,57.27,57.35,57.24,57.29,75000.0,38.0241,38.0772,38.0041,38.0373,75000.0
2012-06-12 13:30:00,57.31,57.44,57.28,57.38,46200.0,38.0506,38.1369,38.0307,38.0971,46200.0
2012-06-12 13:40:00,57.41,57.46,57.18,57.19,78900.0,38.117,38.1502,37.9643,37.9709,78900.0
2012-06-12 13:50:00,57.18,57.3,57.16,57.2,90900.0,37.9643,38.044,37.951,37.9776,90900.0
2012-06-12 14:00:00,57.19,57.3,57.17,57.24,98300.0,37.9709,38.044,37.9577,38.0041,98300.0
2012-06-12 14:10:00,57.24,57.25,57.11,57.2,87000.0,38.0041,38.0108,37.9178,37.9776,87000.0
2012-06-12 14:20:00,57.2,57.26,57.13,57.14,176700.0,37.9776,38.0174,37.9311,37.9377,176700.0
2012-06-12 14:30:00,57.15,57.51,57.15,57.45,134300.0,37.9444,38.1834,37.9444,38.1436,134300.0
2012-06-12 14:40:00,57.45,57.48,57.37,57.42,66100.0,38.1436,38.1635,38.0904,38.1236,66100.0
2012-06-12 14:50:00,57.41,57.43,57.25,57.32,58600.0,38.117,38.1303,38.0108,38.0572,58600.0
2012-06-12 15:00:00,57.33,57.38,57.28,57.36,108100.0,38.0639,38.0971,38.0307,38.0838,108100.0
2012-06-12 15:10:00,57.36,57.39,57.25,57.28,84700.0,38.0838,38.1037,38.0108,38.0307,84700.0
2012-06-12 15:20:00,57.28,57.49,57.24,57.47,104100.0,38.0307,38.1701,38.0041,38.1568,104100.0
2012-06-12 15:30:00,57.47,57.49,57.38,57.48,91900.0,38.1568,38.1701,38.0971,38.1635,91900.0
2012-06-12 15:40:00,57.47,57.65,57.44,57.49,233800.0,38.1568,38.2764,38.1369,38.1701,233800.0
2012-06-12 15:50:00,57.49,57.6,57.48,57.55,326500.0,38.1701,38.2432,38.1635,38.21,326500.0
2012-06-13 09:30:00,57.17,57.22,56.72,56.75,70000.0,38.0924,38.1257,37.7926,37.8126,70000.0
2012-06-13 09:40:00,56.75,57.04,56.74,56.88,85300.0,37.8126,38.0058,37.8059,37.8992,85300.0
2012-06-13 09:50:00,56.87,56.92,56.78,56.83,141800.0,37.8925,37.9258,37.8325,37.8659,141800.0
2012-06-13 10:00:00,56.84,57.03,56.77,56.87,123300.0,37.8725,37.9991,37.8259,37.8925,123300.0
2012-06-13 10:10:00,56.9,57.06,56.9,57.03,132900.0,37.9125,38.0191,37.9125,37.9991,132900.0
2012-06-13 10:20:00,57.06,57.13,56.8,56.83,229100.0,38.0191,38.0658,37.8459,37.8659,229100.0
2012-06-13 10:30:00,56.85,57.43,56.84,57.33,260800.0,37.8792,38.2656,37.8725,38.199,260800.0
2012-06-13 10:40:00,57.33,57.35,56.91,56.97,149400.0,38.199,38.2123,37.9192,37.9591,149400.0
2012-06-13 10:50:00,56.99,57.09,56.94,57.0,68200.0,37.9725,38.0391,37.9392,37.9791,68200.0
2012-06-13 11:00:00,57.0,57.03,56.82,56.83,88200.0,37.9791,37.9991,37.8592,37.8659,88200.0
2012-06-13 11:10:00,56.83,56.98,56.76,56.89,134200.0,37.8659,37.9658,37.8192,37.9058,134200.0
2012-06-13 11:20:00,56.89,56.93,56.83,56.89,105400.0,37.9058,37.9325,37.8659,37.9058,105400.0
2012-06-13 11:30:00,56.88,56.97,56.86,56.88,73800.0,37.8992,37.9591,37.8858,37.8992,73800.0
2012-06-13 11:40:00,56.87,56.9,56.75,56.8,78700.0,37.8925,37.9125,37.8126,37.8459,78700.0
2012-06-13 11:50:00,56.81,56.85,56.67,56.71,110300.0,37.8525,37.8792,37.7593,37.7859,110300.0
2012-06-13 12:00:00,56.7,56.72,56.6,56.66,149400.0,37.7792,37.7926,37.7126,37.7526,149400.0
2012-06-13 12:10:00,56.66,56.82,56.59,56.8,68400.0,37.7526,37.8592,37.7059,37.8459,68400.0
2012-06-13 12:20:00,56.8,56.84,56.69,56.72,75400.0,37.8459,37.8725,37.7726,37.7926,75400.0
2012-06-13 12:30:00,56.71,56.84,56.71,56.84,93500.0,37.7859,37.8725,37.7859,37.8725,93500.0
2012-06-13 12:40:00,56.84,57.03,56.84,56.94,168400.0,37.8725,37.9991,37.8725,37.9392,168400.0
2012-06-13 12:50:00,56.93,56.97,56.84,56.95,81700.0,37.9325,37.9591,37.8725,37.9458,81700.0
2012-06-13 13:00:00,56.96,57.02,56.89,56.98,83100.0,37.9525,37.9925,37.9058,37.9658,83100.0
2012-06-13 13:10:00,56.98,56.98,56.78,56.83,121400.0,37.9658,37.9658,37.8325,37.8659,121400.0
2012-06-13 13:20:00,56.84,56.88,56.74,56.86,103400.0,37.8725,37.8992,37.8059,37.8858,103400.0
2012-06-13 13:30:00,56.87,56.92,56.82,56.9,174500.0,37.8925,37.9258,37.8592,37.9125,174500.0
2012-06-13 13:40:00,56.92,56.93,56.74,56.75,180800.0,37.9258,37.9325,37.8059,37.8126,180800.0
2012-06-13 13:50:00,56.75,56.81,56.61,56.68,77100.0,37.8126,37.8525,37.7193,37.7659,77100.0
2012-06-13 14:00:00,56.67,56.73,56.64,56.69,142300.0,37.7593,37.7992,37.7393,37.7726,142300.0
2012-06-13 14:10:00,56.68,56.76,56.63,56.74,153000.0,37.7659,37.8192,37.7326,37.8059,153000.0
2012-06-13 14:20:00,56.74,56.75,56.63,56.65,123900.0,37.8059,37.8126,37.7326,37.7459,123900.0
2012-06-13 14:30:00,56.65,56.71,56.6,56.6,100200.0,37.7459,37.7859,37.7126,37.7126,100200.0
2012-06-13 14:40:00,56.62,56.64,56.31,56.33,235600.0,37.7259,37.7393,37.5194,37.5327,235600.0
2012-06-13 14:50:00,56.33,56.49,56.3,56.45,133800.0,37.5327,37.6393,37.5127,37.6127,133800.0
2012-06-13 15:00:00,56.41,56.45,56.29,56.33,131400.0,37.586,37.6127,37.5061,37.5327,131400.0
2012-06-13 15:10:00,56.34,56.34,56.18,56.19,129900.0,37.5394,37.5394,37.4328,37.4394,129900.0
2012-06-13 15:20:00,56.19,56.26,56.14,56.18,216000.0,37.4394,37.4861,37.4061,37.4328,216000.0
2012-06-13 15:30:00,56.17,56.3,56.15,56.23,210000.0,37.4261,37.5127,37.4128,37.4661,210000.0
2012-06-13 15:40:00,56.24,56.25,56.04,56.06,225200.0,37.4727,37.4794,37.3395,37.3528,225200.0
2012-06-13 15:50:00,56.07,56.34,56.07,56.33,320600.0,37.3595,37.5394,37.3595,37.5327,320600.0
2012-06-14 09:30:00,56.49,56.5,56.21,56.21,78200.0,37.6393,37.646,37.4528,37.4528,78200.0
2012-06-14 09:40:00,56.2,56.45,56.11,56.28,73900.0,37.4461,37.6127,37.3861,37.4994,73900.0
2012-06-14 09:50:00,56.27,56.52,56.26,56.41,94500.0,37.4927,37.6593,37.4861,37.586,94500.0
2012-06-14 10:00:00,56.42,56.57,56.38,56.48,51600.0,37.5927,37.6926,37.566,37.6327,51600.0
2012-06-14 10:10:00,56.46,56.64,56.46,56.53,45000.0,37.6193,37.7393,37.6193,37.666,45000.0
2012-06-14 10:20:00,56.53,56.56,56.41,56.52,51000.0,37.666,37.686,37.586,37.6593,51000.0
2012-06-14 10:30:00,56.54,57.02,56.54,56.92,178100.0,37.6726,37.9925,37.6726,37.9258,178100.0
2012-06-14 10:40:00,56.93,57.05,56.84,56.96,136400.0,37.9325,38.0124,37.8725,37.9525,136400.0
2012-06-14 10:50:00,56.96,56.98,56.82,56.86,78700.0,37.9525,37.9658,37.8592,37.8858,78700.0
2012-06-14 11:00:00,56.84,56.94,56.71,56.91,132700.0,37.8725,37.9392,37.7859,37.9192,132700.0
2012-06-14 11:10:00,56.93,57.05,56.86,56.96,113100.0,37.9325,38.0124,37.8858,37.9525,113100.0
2012-06-14 11:20:00,56.97,57.0,56.85,56.89,89900.0,37.9591,37.9791,37.8792,37.9058,89900.0
2012-06-14 11:30:00,56.9,56.94,56.75,56.8,65700.0,37.9125,37.9392,37.8126,37.8459,65700.0
2012-06-14 11:40:00,56.8,56.8,56.63,56.74,95500.0,37.8459,37.8459,37.7326,37.8059,95500.0
2012-06-14 11:50:00,56.75,56.83,56.71,56.71,74000.0,37.8126,37.8659,37.7859,37.7859,74000.0
2012-06-14 12:00:00,56.71,56.79,56.68,56.78,46400.0,37.7859,37.8392,37.7659,37.8325,46400.0
2012-06-14 12:10:00,56.78,56.87,56.75,56.79,45900.0,37.8325,37.8925,37.8126,37.8392,45900.0
2012-06-14 12:20:00,56.78,56.8,56.71,56.74,72000.0,37.8325,37.8459,37.7859,37.8059,72000.0
2012-06-14 12:30:00,56.75,56.83,56.71,56.82,52900.0,37.8126,37.8659,37.7859,37.8592,52900.0
2012-06-14 12:40:00,56.81,57.07,56.8,57.06,158900.0,37.8525,38.0258,37.8459,38.0191,158900.0
2012-06-14 12:50:00,57.04,57.07,56.94,56.97,73100.0,38.0058,38.0258,37.9392,37.9591,73100.0
2012-06-14 13:00:00,56.96,57.1,56.95,57.08,47400.0,37.9525,38.0458,37.9458,38.0324,47400.0
2012-06-14 13:10:00,57.07,57.12,56.95,56.98,87400.0,38.0258,38.0591,37.9458,37.9658,87400.0
2012-06-14 13:20:00,56.97,56.99,56.79,56.81,84100.0,37.9591,37.9725,37.8392,37.8525,84100.0
2012-06-14 13:30:00,56.81,56.93,56.79,56.85,51700.0,37.8525,37.9325,37.8392,37.8792,51700.0
2012-06-14 13:40:00,56.87,56.88,56.73,56.77,55200.0,37.8925,37.8992,37.7992,37.8259,55200.0
2012-06-14 13:50:00,56.78,56.84,56.74,56.81,43600.0,37.8325,37.8725,37.8059,37.8525,43600.0
2012-06-14 14:00:00,56.82,56.91,56.79,56.87,69400.0,37.8592,37.9192,37.8392,37.8925,69400.0
2012-06-14 14:10:00,56.88,56.89,56.72,56.74,85300.0,37.8992,37.9058,37.7926,37.8059,85300.0
2012-06-14 14:20:00,56.75,56.76,56.6,56.67,83700.0,37.8126,37.8192,37.7126,37.7593,83700.0
2012-06-14 14:30:00,56.65,56.65,56.1,56.43,190300.0,37.7459,37.7459,37.3795,37.5993,190300.0
2012-06-14 14:40:00,56.43,56.45,56.24,56.25,82600.0,37.5993,37.6127,37.4727,37.4794,82600.0
2012-06-14 14:50:00,56.27,56.31,56.15,56.19,138300.0,37.4927,37.5194,37.4128,37.4394,138300.0
2012-06-14 15:00:00,56.22,56.97,56.21,56.74,242800.0,37.4594,37.9591,37.4528,37.8059,242800.0
2012-06-14 15:10:00,56.75,56.87,56.46,56.46,216500.0,37.8126,37.8925,37.6193,37.6193,216500.0
2012-06-14 15:20:00,56.46,56.53,56.18,56.25,171700.0,37.6193,37.666,37.4328,37.4794,171700.0
2012-06-14 15:30:00,56.26,56.69,56.22,56.64,132800.0,37.4861,37.7726,37.4594,37.7393,132800.0
2012-06-14 15:40:00,56.65,56.75,56.46,56.69,188000.0,37.7459,37.8126,37.6193,37.7726,188000.0
2012-06-14 15:50:00,56.69,56.76,56.59,56.71,262900.0,37.7726,37.8192,37.7059,37.7859,262900.0
2012-06-15 09:30:00,56.85,56.9,56.17,56.37,551100.0,37.8792,37.9125,37.4261,37.5594,551100.0
2012-06-15 09:40:00,56.29,56.98,56.29,56.89,187500.0,37.5061,37.9658,37.5061,37.9058,187500.0
2012-06-15 09:50:00,56.89,57.04,56.73,57.0,115000.0,37.9058,38.0058,37.7992,37.9791,115000.0
2012-06-15 10:00:00,57.0,57.07,56.94,57.0,143900.0,37.9791,38.0258,37.9392,37.9791,143900.0
2012-06-15 10:10:00,57.0,57.05,56.95,56.97,191100.0,37.9791,38.0124,37.9458,37.9591,191100.0
2012-06-15 10:20:00,56.95,56.95,56.54,56.63,81900.0,37.9458,37.9458,37.6726,37.7326,81900.0
2012-06-15 10:30:00,56.64,56.88,56.56,56.79,78700.0,37.7393,37.8992,37.686,37.8392,78700.0
2012-06-15 10:40:00,56.79,56.9,56.69,56.88,77300.0,37.8392,37.9125,37.7726,37.8992,77300.0
2012-06-15 10:50:00,56.88,56.99,56.86,56.96,65500.0,37.8992,37.9725,37.8858,37.9525,65500.0
2012-06-15 11:00:00,56.94,57.0,56.83,56.95,59300.0,37.9392,37.9791,37.8659,37.9458,59300.0
2012-06-15 11:10:00,56.95,57.05,56.92,57.04,124300.0,37.9458,38.0124,37.9258,38.0058,124300.0
2012-06-15 11:20:00,57.04,57.16,57.04,57.1,157100.0,38.0058,38.0857,38.0058,38.0458,157100.0
2012-06-15 11:30:00,57.11,57.16,57.02,57.04,89800.0,38.0524,38.0857,37.9925,38.0058,89800.0
2012-06-15 11:40:00,57.05,57.06,56.94,56.96,86800.0,38.0124,38.0191,37.9392,37.9525,86800.0
2012-06-15 11:50:00,56.96,57.07,56.96,57.02,75200.0,37.9525,38.0258,37.9525,37.9925,75200.0
2012-06-15 12:00:00,57.02,57.06,56.99,57.04,39100.0,37.9925,38.0191,37.9725,38.0058,39100.0
2012-06-15 12:10:00,57.03,57.09,57.0,57.07,65700.0,37.9991,38.0391,37.9791,38.0258,65700.0
2012-06-15 12:20:00,57.07,57.19,57.01,57.16,70900.0,38.0258,38.1057,37.9858,38.0857,70900.0
2012-06-15 12:30:00,57.15,57.2,57.1,57.12,85000.0,38.0791,38.1124,38.0458,38.0591,85000.0
2012-06-15 12:40:00,57.12,57.14,57.06,57.09,47500.0,38.0591,38.0724,38.0191,38.0391,47500.0
2012-06-15 12:50:00,57.1,57.11,57.04,57.09,25400.0,38.0458,38.0524,38.0058,38.0391,25400.0
2012-06-15 13:00:00,57.1,57.19,57.07,57.14,99400.0,38.0458,38.1057,38.0258,38.0724,99400.0
2012-06-15 13:10:00,57.15,57.24,57.13,57.17,36900.0,38.0791,38.139,38.0658,38.0924,36900.0
2012-06-15 13:20:00,57.18,57.2,57.06,57.14,107800.0,38.0991,38.1124,38.0191,38.0724,107800.0
2012-06-15 13:30:00,57.14,57.19,57.1,57.12,26700.0,38.0724,38.1057,38.0458,38.0591,26700.0
2012-06-15 13:40:00,57.12,57.18,57.1,57.15,44100.0,38.0591,38.0991,38.0458,38.0791,44100.0
2012-06-15 13:50:00,57.16,57.17,57.12,57.14,68700.0,38.0857,38.0924,38.0591,38.0724,68700.0
2012-06-15 14:00:00,57.14,57.17,57.12,57.12,80900.0,38.0724,38.0924,38.0591,38.0591,80900.0
2012-06-15 14:10:00,57.12,57.15,57.11,57.13,71500.0,38.0591,38.0791,38.0524,38.0658,71500.0
2012-06-15 14:20:00,57.13,57.23,57.11,57.18,66900.0,38.0658,38.1324,38.0524,38.0991,66900.0
2012-06-15 14:30:00,57.2,57.24,57.17,57.21,108100.0,38.1124,38.139,38.0924,38.1191,108100.0
2012-06-15 14:40:00,57.23,57.25,57.17,57.2,105800.0,38.1324,38.1457,38.0924,38.1124,105800.0
2012-06-15 14:50:00,57.18,57.26,57.14,57.15,115800.0,38.0991,38.1524,38.0724,38.0791,115800.0
2012-06-15 15:00:00,57.14,57.2,57.13,57.14,117600.0,38.0724,38.1124,38.0658,38.0724,117600.0
2012-06-15 15:10:00,57.13,57.22,57.12,57.22,102400.0,38.0658,38.1257,38.0591,38.1257,102400.0
2012-06-15 15:20:00,57.22,57.25,57.19,57.25,144000.0,38.1257,38.1457,38.1057,38.1457,144000.0
2012-06-15 15:30:00,57.25,57.27,57.17,57.23,202100.0,38.1457,38.159,38.0924,38.1324,202100.0
2012-06-15 15:40:00,57.23,57.36,57.21,57.28,165500.0,38.1324,38.219,38.1191,38.1657,165500.0
2012-06-15 15:50:00,57.3,57.42,57.27,57.36,424100.0,38.179,38.259,38.159,38.219,424100.0
2012-06-18 09:30:00,57.08,57.14,56.55,56.81,144000.0,38.0324,38.0724,37.6793,37.8525,144000.0
2012-06-18 09:40:00,56.83,56.99,56.76,56.89,98900.0,37.8659,37.9725,37.8192,37.9058,98900.0
2012-06-18 09:50:00,56.89,57.0,56.83,56.93,181400.0,37.9058,37.9791,37.8659,37.9325,181400.0
2012-06-18 10:00:00,56.96,57.03,56.84,56.92,72900.0,37.9525,37.9991,37.8725,37.9258,72900.0
2012-06-18 10:10:00,56.92,57.19,56.91,57.19,78900.0,37.9258,38.1057,37.9192,38.1057,78900.0
2012-06-18 10:20:00,57.18,57.25,57.07,57.14,100500.0,38.0991,38.1457,38.0258,38.0724,100500.0
2012-06-18 10:30:00,57.15,57.15,56.9,56.91,185200.0,38.0791,38.0791,37.9125,37.9192,185200.0
2012-06-18 10:40:00,56.92,56.95,56.75,56.81,84400.0,37.9258,37.9458,37.8126,37.8525,84400.0
2012-06-18 10:50:00,56.84,57.05,56.84,56.91,82000.0,37.8725,38.0124,37.8725,37.9192,82000.0
2012-06-18 11:00:00,56.92,56.92,56.5,56.55,71500.0,37.9258,37.9258,37.646,37.6793,71500.0
2012-06-18 11:10:00,56.53,56.63,56.49,56.51,61200.0,37.666,37.7326,37.6393,37.6526,61200.0
2012-06-18 11:20:00,56.52,56.74,56.46,56.73,43500.0,37.6593,37.8059,37.6193,37.7992,43500.0
2012-06-18 11:30:00,56.73,56.82,56.62,56.66,72500.0,37.7992,37.8592,37.7259,37.7526,72500.0
2012-06-18 11:40:00,56.66,56.94,56.65,56.84,64300.0,37.7526,37.9392,37.7459,37.8725,64300.0
2012-06-18 11:50:00,56.88,56.93,56.77,56.88,82800.0,37.8992,37.9325,37.8259,37.8992,82800.0
2012-06-18 12:00:00,56.88,56.92,56.8,56.82,88600.0,37.8992,37.9258,37.8459,37.8592,88600.0
2012-06-18 12:10:00,56.82,56.95,56.79,56.95,64000.0,37.8592,37.9458,37.8392,37.9458,64000.0
2012-06-18 12:20:00,56.96,56.99,56.91,56.96,40000.0,37.9525,37.9725,37.9192,37.9525,40000.0
2012-06-18 12:30:00,56.95,56.99,56.84,56.87,31900.0,37.9458,37.9725,37.8725,37.8925,31900.0
2012-06-18 12:40:00,56.86,57.02,56.84,56.99,50000.0,37.8858,37.9925,37.8725,37.9725,50000.0
2012-06-18 12:50:00,57.0,57.2,57.0,57.04,75600.0,37.9791,38.1124,37.9791,38.0058,75600.0
2012-06-18 13:00:00,57.05,57.12,57.0,57.09,46700.0,38.0124,38.0591,37.9791,38.0391,46700.0
2012-06-18 13:10:00,57.07,57.09,56.89,56.91,68300.0,38.0258,38.0391,37.9058,37.9192,68300.0
2012-06-18 13:20:00,56.9,56.91,56.85,56.85,51300.0,37.9125,37.9192,37.8792,37.8792,51300.0
2012-06-18 13:30:00,56.85,56.96,56.85,56.96,113900.0,37.8792,37.9525,37.8792,37.9525,113900.0
2012-06-18 13:40:00,56.96,57.03,56.95,56.99,88800.0,37.9525,37.9991,37.9458,37.9725,88800.0
2012-06-18 13:50:00,57.0,57.03,56.97,57.0,63500.0,37.9791,37.9991,37.9591,37.9791,63500.0
2012-06-18 14:00:00,57.01,57.01,56.91,56.94,80600.0,37.9858,37.9858,37.9192,37.9392,80600.0
2012-06-18 14:10:00,56.94,57.02,56.94,57.01,133700.0,37.9392,37.9925,37.9392,37.9858,133700.0
2012-06-18 14:20:00,57.01,57.03,56.93,56.95,123100.0,37.9858,37.9991,37.9325,37.9458,123100.0
2012-06-18 14:30:00,56.96,57.04,56.94,57.04,160000.0,37.9525,38.0058,37.9392,38.0058,160000.0
2012-06-18 14:40:00,57.04,57.07,56.95,56.95,131400.0,38.0058,38.0258,37.9458,37.9458,131400.0
2012-06-18 14:50:00,56.96,56.99,56.89,56.95,195800.0,37.9525,37.9725,37.9058,37.9458,195800.0
2012-06-18 15:00:00,56.95,56.98,56.92,56.95,87000.0,37.9458,37.9658,37.9258,37.9458,87000.0
2012-06-18 15:10:00,56.95,56.96,56.84,56.91,169800.0,37.9458,37.9525,37.8725,37.9192,169800.0
2012-06-18 15:20:00,56.91,57.03,56.88,57.0,137900.0,37.9192,37.9991,37.8992,37.9791,137900.0
2012-06-18 15:30:00,57.0,57.03,56.87,56.93,159700.0,37.9791,37.9991,37.8925,37.9325,159700.0
2012-06-18 15:40:00,56.94,57.02,56.92,56.96,126400.0,37.9392,37.9925,37.9258,37.9525,126400.0
2012-06-18 15:50:00,56.97,56.98,56.84,56.87,458100.0,37.9591,37.9658,37.8725,37.8925,458100.0
2012-06-19 09:30:00,57.18,57.24,56.93,57.03,148300.0,38.0991,38.139,37.9325,37.9991,148300.0
2012-06-19 09:40:00,57.02,57.02,56.74,56.89,156000.0,37.9925,37.9925,37.8059,37.9058,156000.0
2012-06-19 09:50:00,56.89,57.03,56.86,57.03,142900.0,37.9058,37.9991,37.8858,37.9991,142900.0
2012-06-19 10:00:00,57.03,57.19,57.01,57.15,253800.0,37.9991,38.1057,37.9858,38.0791,253800.0
2012-06-19 10:10:00,57.16,57.21,57.14,57.21,164200.0,38.0857,38.1191,38.0724,38.1191,164200.0
2012-06-19 10:20:00,57.21,57.24,57.14,57.17,115200.0,38.1191,38.139,38.0724,38.0924,115200.0
2012-06-19 10:30:00,57.16,57.21,57.09,57.09,148200.0,38.0857,38.1191,38.0391,38.0391,148200.0
2012-06-19 10:40:00,57.1,57.16,57.04,57.16,170500.0,38.0458,38.0857,38.0058,38.0857,170500.0
2012-06-19 10:50:00,57.16,57.2,57.07,57.11,127700.0,38.0857,38.1124,38.0258,38.0524,127700.0
2012-06-19 11:00:00,57.11,57.24,57.1,57.22,151300.0,38.0524,38.139,38.0458,38.1257,151300.0
2012-06-19 11:10:00,57.22,57.23,57.14,57.2,120300.0,38.1257,38.1324,38.0724,38.1124,120300.0
2012-06-19 11:20:00,57.21,57.23,57.14,57.15,79100.0,38.1191,38.1324,38.0724,38.0791,79100.0
2012-06-19 11:30:00,57.16,57.16,57.1,57.14,57900.0,38.0857,38.0857,38.0458,38.0724,57900.0
2012-06-19 11:40:00,57.14,57.21,57.14,57.19,74300.0,38.0724,38.1191,38.0724,38.1057,74300.0
2012-06-19 11:50:00,57.19,57.23,57.16,57.18,44200.0,38.1057,38.1324,38.0857,38.0991,44200.0
2012-06-19 12:00:00,57.17,57.25,57.17,57.22,62700.0,38.0924,38.1457,38.0924,38.1257,62700.0
2012-06-19 12:10:00,57.24,57.25,57.15,57.19,76300.0,38.139,38.1457,38.0791,38.1057,76300.0
2012-06-19 12:20:00,57.2,57.23,57.16,57.2,59100.0,38.1124,38.1324,38.0857,38.1124,59100.0
2012-06-19 12:30:00,57.21,57.28,57.2,57.27,80400.0,38.1191,38.1657,38.1124,38.159,80400.0
2012-06-19 12:40:00,57.27,57.28,57.23,57.25,103800.0,38.159,38.1657,38.1324,38.1457,103800.0
2012-06-19 12:50:00,57.25,57.45,57.24,57.45,71900.0,38.1457,38.279,38.139,38.279,71900.0
2012-06-19 13:00:00,57.44,57.53,57.42,57.51,107200.0,38.2723,38.3323,38.259,38.3189,107200.0
2012-06-19 13:10:00,57.52,57.61,57.5,57.61,99700.0,38.3256,38.3856,38.3123,38.3856,99700.0
2012-06-19 13:20:00,57.61,57.85,57.61,57.85,109200.0,38.3856,38.5455,38.3856,38.5455,109200.0
2012-06-19 13:30:00,57.84,57.92,57.82,57.82,150400.0,38.5388,38.5921,38.5255,38.5255,150400.0
2012-06-19 13:40:00,57.83,57.83,57.63,57.66,53600.0,38.5322,38.5322,38.3989,38.4189,53600.0
2012-06-19 13:50:00,57.66,57.68,57.6,57.68,69200.0,38.4189,38.4322,38.3789,38.4322,69200.0
2012-06-19 14:00:00,57.68,57.85,57.65,57.83,163500.0,38.4322,38.5455,38.4122,38.5322,163500.0
2012-06-19 14:10:00,57.83,57.84,57.66,57.76,126600.0,38.5322,38.5388,38.4189,38.4855,126600.0
2012-06-19 14:20:00,57.76,57.76,57.72,57.75,90700.0,38.4855,38.4855,38.4589,38.4789,90700.0
2012-06-19 14:30:00,57.75,57.75,57.61,57.72,125000.0,38.4789,38.4789,38.3856,38.4589,125000.0
2012-06-19 14:40:00,57.72,57.77,57.67,57.7,89300.0,38.4589,38.4922,38.4256,38.4455,89300.0
2012-06-19 14:50:00,57.7,57.8,57.69,57.8,92800.0,38.4455,38.5122,38.4389,38.5122,92800.0
2012-06-19 15:00:00,57.8,57.93,57.75,57.93,93600.0,38.5122,38.5988,38.4789,38.5988,93600.0
2012-06-19 15:10:00,57.94,57.96,57.88,57.9,103000.0,38.6055,38.6188,38.5655,38.5788,103000.0
2012-06-19 15:20:00,57.91,57.92,57.77,57.77,96400.0,38.5855,38.5921,38.4922,38.4922,96400.0
2012-06-19 15:30:00,57.77,57.89,57.76,57.77,124700.0,38.4922,38.5721,38.4855,38.4922,124700.0
2012-06-19 15:40:00,57.76,57.85,57.75,57.77,173000.0,38.4855,38.5455,38.4789,38.4922,173000.0
2012-06-19 15:50:00,57.77,57.86,57.75,57.82,355600.0,38.4922,38.5522,38.4789,38.5255,355600.0
2012-06-20 09:30:00,58.04,58.1,57.88,57.95,90100.0,38.6721,38.7121,38.5655,38.6121,90100.0
2012-06-20 09:40:00,57.96,57.96,57.64,57.64,94400.0,38.6188,38.6188,38.4056,38.4056,94400.0
2012-06-20 09:50:00,57.66,58.0,57.64,57.98,134300.0,38.4189,38.6454,38.4056,38.6321,134300.0
2012-06-20 10:00:00,57.96,58.07,57.81,57.95,87000.0,38.6188,38.6921,38.5188,38.6121,87000.0
2012-06-20 10:10:00,57.95,58.02,57.94,57.96,63600.0,38.6121,38.6588,38.6055,38.6188,63600.0
2012-06-20 10:20:00,57.96,58.0,57.87,57.89,89900.0,38.6188,38.6454,38.5588,38.5721,89900.0
2012-06-20 10:30:00,57.87,57.9,57.62,57.66,100800.0,38.5588,38.5788,38.3922,38.4189,100800.0
2012-06-20 10:40:00,57.63,57.67,57.46,57.46,61200.0,38.3989,38.4256,38.2856,38.2856,61200.0
2012-06-20 10:50:00,57.48,57.5,57.16,57.27,134200.0,38.299,38.3123,38.0857,38.159,134200.0
2012-06-20 11:00:00,57.25,57.45,57.21,57.43,64400.0,38.1457,38.279,38.1191,38.2656,64400.0
2012-06-20 11:10:00,57.45,57.51,57.37,57.43,64800.0,38.279,38.3189,38.2257,38.2656,64800.0
2012-06-20 11:20:00,57.43,57.49,57.42,57.47,55000.0,38.2656,38.3056,38.259,38.2923,55000.0
2012-06-20 11:30:00,57.47,57.49,57.42,57.42,33000.0,38.2923,38.3056,38.259,38.259,33000.0
2012-06-20 11:40:00,57.42,57.54,57.34,57.42,76500.0,38.259,38.3389,38.2057,38.259,76500.0
2012-06-20 11:50:00,57.43,57.44,57.34,57.42,56400.0,38.2656,38.2723,38.2057,38.259,56400.0
2012-06-20 12:00:00,57.42,57.45,57.07,57.07,100400.0,38.259,38.279,38.0258,38.0258,100400.0
2012-06-20 12:10:00,57.09,57.3,57.09,57.3,43500.0,38.0391,38.179,38.0391,38.179,43500.0
2012-06-20 12:20:00,57.29,57.36,57.14,57.26,49400.0,38.1724,38.219,38.0724,38.1524,49400.0
2012-06-20 12:30:00,57.24,57.26,56.75,56.81,309800.0,38.139,38.1524,37.8126,37.8525,309800.0
2012-06-20 12:40:00,56.8,57.38,56.78,57.25,129900.0,37.8459,38.2323,37.8325,38.1457,129900.0
2012-06-20 12:50:00,57.27,57.43,57.2,57.37,117700.0,38.159,38.2656,38.1124,38.2257,117700.0
2012-06-20 13:00:00,57.38,57.98,57.38,57.95,154400.0,38.2323,38.6321,38.2323,38.6121,154400.0
2012-06-20 13:10:00,57.94,57.96,57.45,57.45,151600.0,38.6055,38.6188,38.279,38.279,151600.0
2012-06-20 13:20:00,57.43,57.51,57.3,57.31,94500.0,38.2656,38.3189,38.179,38.1857,94500.0
2012-06-20 13:30:00,57.32,57.36,57.0,57.07,86700.0,38.1923,38.219,37.9791,38.0258,86700.0
2012-06-20 13:40:00,57.07,57.34,57.03,57.34,64200.0,38.0258,38.2057,37.9991,38.2057,64200.0
2012-06-20 13:50:00,57.32,57.36,57.21,57.33,78200.0,38.1923,38.219,38.1191,38.199,78200.0
2012-06-20 14:00:00,57.32,57.39,57.17,57.35,62700.0,38.1923,38.239,38.0924,38.2123,62700.0
2012-06-20 14:10:00,57.37,57.47,57.19,57.19,67200.0,38.2257,38.2923,38.1057,38.1057,67200.0
2012-06-20 14:20:00,57.19,57.28,57.05,57.15,124300.0,38.1057,38.1657,38.0124,38.0791,124300.0
2012-06-20 14:30:00,57.15,57.28,57.13,57.16,94500.0,38.0791,38.1657,38.0658,38.0857,94500.0
2012-06-20 14:40:00,57.15,57.16,56.95,57.05,132000.0,38.0791,38.0857,37.9458,38.0124,132000.0
2012-06-20 14:50:00,57.05,57.11,56.97,57.0,79400.0,38.0124,38.0524,37.9591,37.9791,79400.0
2012-06-20 15:00:00,57.01,57.01,56.83,56.85,84200.0,37.9858,37.9858,37.8659,37.8792,84200.0
2012-06-20 15:10:00,56.87,56.94,56.75,56.76,102800.0,37.8925,37.9392,37.8126,37.8192,102800.0
2012-06-20 15:20:00,56.77,56.85,56.66,56.85,112400.0,37.8259,37.8792,37.7526,37.8792,112400.0
2012-06-20 15:30:00,56.85,56.97,56.85,56.89,216200.0,37.8792,37.9591,37.8792,37.9058,216200.0
2012-06-20 15:40:00,56.9,56.98,56.85,56.94,178100.0,37.9125,37.9658,37.8792,37.9392,178100.0
2012-06-20 15:50:00,56.94,57.0,56.9,56.99,312300.0,37.9392,37.9791,37.9125,37.9725,312300.0
2012-06-21 09:30:00,56.85,56.95,56.4,56.42,90300.0,37.8792,37.9458,37.5794,37.5927,90300.0
2012-06-21 09:40:00,56.41,56.46,56.25,56.26,126800.0,37.586,37.6193,37.4794,37.4861,126800.0
2012-06-21 09:50:00,56.27,56.43,56.23,56.25,90500.0,37.4927,37.5993,37.4661,37.4794,90500.0
2012-06-21 10:00:00,56.25,56.3,56.13,56.15,324700.0,37.4794,37.5127,37.3995,37.4128,324700.0
2012-06-21 10:10:00,56.14,56.18,56.02,56.04,167700.0,37.4061,37.4328,37.3262,37.3395,167700.0
2012-06-21 10:20:00,56.06,56.14,56.0,56.06,212500.0,37.3528,37.4061,37.3128,37.3528,212500.0
2012-06-21 10:30:00,56.07,56.27,56.01,56.02,165900.0,37.3595,37.4927,37.3195,37.3262,165900.0
2012-06-21 10:40:00,56.02,56.06,55.98,56.03,122700.0,37.3262,37.3528,37.2995,37.3328,122700.0
2012-06-21 10:50:00,56.03,56.06,55.92,55.92,264100.0,37.3328,37.3528,37.2595,37.2595,264100.0
2012-06-21 11:00:00,55.93,55.93,55.35,55.41,312100.0,37.2662,37.2662,36.8797,36.9197,312100.0
2012-06-21 11:10:00,55.42,55.55,55.36,55.53,101400.0,36.9264,37.013,36.8864,36.9997,101400.0
2012-06-21 11:20:00,55.51,55.6,55.48,55.51,141700.0,36.9863,37.0463,36.9664,36.9863,141700.0
2012-06-21 11:30:00,55.51,55.56,55.44,55.53,126000.0,36.9863,37.0197,36.9397,36.9997,126000.0
2012-06-21 11:40:00,55.51,55.66,55.41,55.47,106900.0,36.9863,37.0863,36.9197,36.9597,106900.0
2012-06-21 11:50:00,55.47,55.58,55.38,55.51,92800.0,36.9597,37.033,36.8997,36.9863,92800.0
2012-06-21 12:00:00,55.5,55.55,55.37,55.39,117400.0,36.9797,37.013,36.8931,36.9064,117400.0
2012-06-21 12:10:00,55.4,55.42,55.33,55.4,82200.0,36.9131,36.9264,36.8664,36.9131,82200.0
2012-06-21 12:20:00,55.4,55.45,55.25,55.31,138400.0,36.9131,36.9464,36.8131,36.8531,138400.0
2012-06-21 12:30:00,55.32,55.46,55.27,55.41,137000.0,36.8597,36.953,36.8264,36.9197,137000.0
2012-06-21 12:40:00,55.42,55.42,55.26,55.26,66600.0,36.9264,36.9264,36.8198,36.8198,66600.0
2012-06-21 12:50:00,55.26,55.27,55.15,55.15,94500.0,36.8198,36.8264,36.7465,36.7465,94500.0
2012-06-21 13:00:00,55.16,55.24,55.12,55.21,55800.0,36.7531,36.8064,36.7265,36.7865,55800.0
2012-06-21 13:10:00,55.2,55.25,55.06,55.08,89100.0,36.7798,36.8131,36.6865,36.6998,89100.0
2012-06-21 13:20:00,55.08,55.18,55.07,55.07,40200.0,36.6998,36.7665,36.6932,36.6932,40200.0
2012-06-21 13:30:00,55.06,55.19,55.05,55.07,77100.0,36.6865,36.7731,36.6798,36.6932,77100.0
2012-06-21 13:40:00,55.06,55.22,55.01,55.2,144200.0,36.6865,36.7931,36.6532,36.7798,144200.0
2012-06-21 13:50:00,55.19,55.45,55.17,55.43,194100.0,36.7731,36.9464,36.7598,36.933,194100.0
2012-06-21 14:00:00,55.43,55.51,55.29,55.31,240800.0,36.933,36.9863,36.8398,36.8531,240800.0
2012-06-21 14:10:00,55.33,55.4,55.25,55.33,188200.0,36.8664,36.9131,36.8131,36.8664,188200.0
2012-06-21 14:20:00,55.32,55.5,55.24,55.47,174100.0,36.8597,36.9797,36.8064,36.9597,174100.0
2012-06-21 14:30:00,55.46,55.52,55.31,55.35,229200.0,36.953,36.993,36.8531,36.8797,229200.0
2012-06-21 14:40:00,55.35,55.52,55.32,55.5,224200.0,36.8797,36.993,36.8597,36.9797,224200.0
2012-06-21 14:50:00,55.5,55.58,55.36,55.37,171800.0,36.9797,37.033,36.8864,36.8931,171800.0
2012-06-21 15:00:00,55.37,55.48,55.29,55.35,134600.0,36.8931,36.9664,36.8398,36.8797,134600.0
2012-06-21 15:10:00,55.35,55.37,55.13,55.15,170500.0,36.8797,36.8931,36.7331,36.7465,170500.0
2012-06-21 15:20:00,55.15,55.26,55.04,55.21,188200.0,36.7465,36.8198,36.6732,36.7865,188200.0
2012-06-21 15:30:00,55.21,55.25,55.04,55.11,229900.0,36.7865,36.8131,36.6732,36.7198,229900.0
2012-06-21 15:40:00,55.1,55.13,54.95,54.97,311100.0,36.7132,36.7331,36.6132,36.6265,311100.0
2012-06-21 15:50:00,54.97,55.02,54.83,54.9,565400.0,36.6265,36.6599,36.5333,36.5799,565400.0
2012-06-22 09:30:00,55.12,55.3,54.92,54.99,122800.0,36.7265,36.8464,36.5932,36.6399,122800.0
2012-06-22 09:40:00,54.98,55.13,54.84,55.12,106200.0,36.6332,36.7331,36.5399,36.7265,106200.0
2012-06-22 09:50:00,55.15,55.24,54.98,55.08,119700.0,36.7465,36.8064,36.6332,36.6998,119700.0
2012-06-22 10:00:00,55.1,55.48,55.0,55.09,171000.0,36.7132,36.9664,36.6465,36.7065,171000.0
2012-06-22 10:10:00,55.08,55.11,54.73,54.73,138600.0,36.6998,36.7198,36.4666,36.4666,138600.0
2012-06-22 10:20:00,54.74,54.83,54.69,54.73,142900.0,36.4733,36.5333,36.44,36.4666,142900.0
2012-06-22 10:30:00,54.72,55.0,54.63,54.7,149800.0,36.46,36.6465,36.4,36.4466,149800.0
2012-06-22 10:40:00,54.68,54.68,54.37,54.49,152600.0,36.4333,36.4333,36.2268,36.3067,152600.0
2012-06-22 10:50:00,54.49,54.7,54.49,54.55,47500.0,36.3067,36.4466,36.3067,36.3467,47500.0
2012-06-22 11:00:00,54.56,54.61,54.45,54.45,121700.0,36.3534,36.3867,36.2801,36.2801,121700.0
2012-06-22 11:10:00,54.47,54.7,54.44,54.67,77400.0,36.2934,36.4466,36.2734,36.4267,77400.0
2012-06-22 11:20:00,54.65,54.76,54.63,54.64,142800.0,36.4133,36.4866,36.4,36.4067,142800.0
2012-06-22 11:30:00,54.66,54.88,54.64,54.88,66700.0,36.42,36.5666,36.4067,36.5666,66700.0
2012-06-22 11:40:00,54.88,55.21,54.88,55.12,92700.0,36.5666,36.7865,36.5666,36.7265,92700.0
2012-06-22 11:50:00,55.13,55.14,55.01,55.07,96200.0,36.7331,36.7398,36.6532,36.6932,96200.0
2012-06-22 12:00:00,55.07,55.15,54.99,54.99,46500.0,36.6932,36.7465,36.6399,36.6399,46500.0
2012-06-22 12:10:00,54.99,55.03,54.84,54.96,46100.0,36.6399,36.6665,36.5399,36.6199,46100.0
2012-06-22 12:20:00,54.98,55.14,54.93,55.13,59200.0,36.6332,36.7398,36.5999,36.7331,59200.0
2012-06-22 12:30:00,55.13,55.14,54.91,54.93,95400.0,36.7331,36.7398,36.5866,36.5999,95400.0
2012-06-22 12:40:00,54.91,55.02,54.89,54.99,40000.0,36.5866,36.6599,36.5732,36.6399,40000.0
2012-06-22 12:50:00,54.98,55.04,54.94,55.02,38400.0,36.6332,36.6732,36.6066,36.6599,38400.0
2012-06-22 13:00:00,55.03,55.13,54.98,55.07,88300.0,36.6665,36.7331,36.6332,36.6932,88300.0
2012-06-22 13:10:00,55.08,55.3,55.07,55.3,53900.0,36.6998,36.8464,36.6932,36.8464,53900.0
2012-06-22 13:20:00,55.3,55.47,55.26,55.44,72500.0,36.8464,36.9597,36.8198,36.9397,72500.0
2012-06-22 13:30:00,55.44,55.57,55.42,55.57,64400.0,36.9397,37.0263,36.9264,37.0263,64400.0
2012-06-22 13:40:00,55.56,55.61,55.53,55.57,83500.0,37.0197,37.053,36.9997,37.0263,83500.0
2012-06-22 13:50:00,55.57,55.58,55.35,55.53,93000.0,37.0263,37.033,36.8797,36.9997,93000.0
2012-06-22 14:00:00,55.53,55.55,55.44,55.48,75400.0,36.9997,37.013,36.9397,36.9664,75400.0
2012-06-22 14:10:00,55.47,55.52,55.41,55.41,81900.0,36.9597,36.993,36.9197,36.9197,81900.0
2012-06-22 14:20:00,55.41,55.46,55.38,55.46,74300.0,36.9197,36.953,36.8997,36.953,74300.0
2012-06-22 14:30:00,55.46,55.58,55.46,55.58,143700.0,36.953,37.033,36.953,37.033,143700.0
2012-06-22 14:40:00,55.58,55.72,55.58,55.72,75400.0,37.033,37.1263,37.033,37.1263,75400.0
2012-06-22 14:50:00,55.7,55.75,55.61,55.72,189100.0,37.1129,37.1463,37.053,37.1263,189100.0
2012-06-22 15:00:00,55.71,55.86,55.71,55.73,132200.0,37.1196,37.2195,37.1196,37.1329,132200.0
2012-06-22 15:10:00,55.74,55.83,55.68,55.71,166300.0,37.1396,37.1996,37.0996,37.1196,166300.0
2012-06-22 15:20:00,55.71,55.73,55.52,55.62,116600.0,37.1196,37.1329,36.993,37.0596,116600.0
2012-06-22 15:30:00,55.62,55.69,55.56,55.59,170500.0,37.0596,37.1063,37.0197,37.0396,170500.0
2012-06-22 15:40:00,55.59,55.65,55.56,55.64,309200.0,37.0396,37.0796,37.0197,37.073,309200.0
2012-06-22 15:50:00,55.63,55.67,55.48,55.53,501400.0,37.0663,37.093,36.9664,36.9997,501400.0
2012-06-25 09:30:00,54.8,55.12,54.65,54.75,246700.0,36.5133,36.7265,36.4133,36.48,246700.0
2012-06-25 09:40:00,54.71,54.72,54.31,54.37,197900.0,36.4533,36.46,36.1868,36.2268,197900.0
2012-06-25 09:50:00,54.35,54.67,54.35,54.64,179900.0,36.2134,36.4267,36.2134,36.4067,179900.0
2012-06-25 10:00:00,54.64,54.84,54.47,54.49,221400.0,36.4067,36.5399,36.2934,36.3067,221400.0
2012-06-25 10:10:00,54.5,54.5,54.3,54.32,97700.0,36.3134,36.3134,36.1801,36.1934,97700.0
2012-06-25 10:20:00,54.32,54.5,54.3,54.42,107900.0,36.1934,36.3134,36.1801,36.2601,107900.0
2012-06-25 10:30:00,54.41,54.61,54.35,54.35,135300.0,36.2534,36.3867,36.2134,36.2134,135300.0
2012-06-25 10:40:00,54.36,54.45,54.35,54.38,131600.0,36.2201,36.2801,36.2134,36.2334,131600.0
2012-06-25 10:50:00,54.38,54.49,54.35,54.37,115400.0,36.2334,36.3067,36.2134,36.2268,115400.0
2012-06-25 11:00:00,54.36,54.4,54.25,54.28,110900.0,36.2201,36.2468,36.1468,36.1668,110900.0
2012-06-25 11:10:00,54.29,54.32,54.23,54.31,183200.0,36.1735,36.1934,36.1335,36.1868,183200.0
2012-06-25 11:20:00,54.31,54.47,54.31,54.38,175700.0,36.1868,36.2934,36.1868,36.2334,175700.0
2012-06-25 11:30:00,54.39,54.47,54.34,54.35,98000.0,36.2401,36.2934,36.2068,36.2134,98000.0
2012-06-25 11:40:00,54.35,54.45,54.33,54.35,56200.0,36.2134,36.2801,36.2001,36.2134,56200.0
2012-06-25 11:50:00,54.36,54.41,54.23,54.23,57900.0,36.2201,36.2534,36.1335,36.1335,57900.0
2012-06-25 12:00:00,54.23,54.4,54.2,54.32,127800.0,36.1335,36.2468,36.1135,36.1934,127800.0
2012-06-25 12:10:00,54.31,54.35,54.19,54.35,53700.0,36.1868,36.2134,36.1068,36.2134,53700.0
2012-06-25 12:20:00,54.36,54.41,54.18,54.21,57300.0,36.2201,36.2534,36.1002,36.1202,57300.0
2012-06-25 12:30:00,54.21,54.32,54.2,54.32,37800.0,36.1202,36.1934,36.1135,36.1934,37800.0
2012-06-25 12:40:00,54.31,54.41,54.31,54.39,71600.0,36.1868,36.2534,36.1868,36.2401,71600.0
2012-06-25 12:50:00,54.39,54.42,54.28,54.28,57600.0,36.2401,36.2601,36.1668,36.1668,57600.0
2012-06-25 13:00:00,54.27,54.45,54.23,54.41,92700.0,36.1601,36.2801,36.1335,36.2534,92700.0
2012-06-25 13:10:00,54.41,54.45,54.38,54.43,98700.0,36.2534,36.2801,36.2334,36.2667,98700.0
2012-06-25 13:20:00,54.42,54.5,54.41,54.48,84900.0,36.2601,36.3134,36.2534,36.3001,84900.0
2012-06-25 13:30:00,54.47,54.56,54.44,54.48,102600.0,36.2934,36.3534,36.2734,36.3001,102600.0
2012-06-25 13:40:00,54.49,54.5,54.33,54.37,36600.0,36.3067,36.3134,36.2001,36.2268,36600.0
2012-06-25 13:50:00,54.37,54.46,54.36,54.4,124600.0,36.2268,36.2867,36.2201,36.2468,124600.0
2012-06-25 14:00:00,54.4,54.51,54.29,54.35,152800.0,36.2468,36.32,36.1735,36.2134,152800.0
2012-06-25 14:10:00,54.36,54.55,54.35,54.5,119700.0,36.2201,36.3467,36.2134,36.3134,119700.0
2012-06-25 14:20:00,54.49,54.53,54.42,54.42,84900.0,36.3067,36.3334,36.2601,36.2601,84900.0
2012-06-25 14:30:00,54.41,54.43,54.3,54.34,50200.0,36.2534,36.2667,36.1801,36.2068,50200.0
2012-06-25 14:40:00,54.35,54.35,54.22,54.22,61700.0,36.2134,36.2134,36.1268,36.1268,61700.0
2012-06-25 14:50:00,54.22,54.34,54.22,54.28,57800.0,36.1268,36.2068,36.1268,36.1668,57800.0
2012-06-25 15:00:00,54.29,54.38,54.2,54.32,83200.0,36.1735,36.2334,36.1135,36.1934,83200.0
2012-06-25 15:10:00,54.33,54.51,54.33,54.5,146600.0,36.2001,36.32,36.2001,36.3134,146600.0
2012-06-25 15:20:00,54.5,54.52,54.41,54.47,134900.0,36.3134,36.3267,36.2534,36.2934,134900.0
2012-06-25 15:30:00,54.47,54.47,54.32,54.4,160200.0,36.2934,36.2934,36.1934,36.2468,160200.0
2012-06-25 15:40:00,54.4,54.47,54.35,54.42,168700.0,36.2468,36.2934,36.2134,36.2601,168700.0
2012-06-25 15:50:00,54.42,54.46,54.32,54.32,274600.0,36.2601,36.2867,36.1934,36.1934,274600.0
2012-06-26 09:30:00,54.15,54.63,54.07,54.57,175800.0,36.0802,36.4,36.0269,36.36,175800.0
2012-06-26 09:40:00,54.57,54.7,54.45,54.52,83900.0,36.36,36.4466,36.2801,36.3267,83900.0
2012-06-26 09:50:00,54.52,54.63,54.41,54.42,148300.0,36.3267,36.4,36.2534,36.2601,148300.0
2012-06-26 10:00:00,54.42,54.62,54.4,54.54,138100.0,36.2601,36.3933,36.2468,36.34,138100.0
2012-06-26 10:10:00,54.55,54.6,54.42,54.42,163800.0,36.3467,36.38,36.2601,36.2601,163800.0
2012-06-26 10:20:00,54.42,54.54,54.37,54.37,64800.0,36.2601,36.34,36.2268,36.2268,64800.0
2012-06-26 10:30:00,54.36,54.52,54.34,54.49,87800.0,36.2201,36.3267,36.2068,36.3067,87800.0
2012-06-26 10:40:00,54.49,54.5,54.2,54.24,55200.0,36.3067,36.3134,36.1135,36.1401,55200.0
2012-06-26 10:50:00,54.22,54.45,54.17,54.4,63300.0,36.1268,36.2801,36.0935,36.2468,63300.0
2012-06-26 11:00:00,54.4,54.49,54.12,54.14,92500.0,36.2468,36.3067,36.0602,36.0735,92500.0
2012-06-26 11:10:00,54.14,54.21,54.02,54.15,55200.0,36.0735,36.1202,35.9936,36.0802,55200.0
2012-06-26 11:20:00,54.16,54.3,54.08,54.24,37600.0,36.0868,36.1801,36.0335,36.1401,37600.0
2012-06-26 11:30:00,54.24,54.28,54.16,54.16,31700.0,36.1401,36.1668,36.0868,36.0868,31700.0
2012-06-26 11:40:00,54.14,54.15,54.01,54.12,39600.0,36.0735,36.0802,35.9869,36.0602,39600.0
2012-06-26 11:50:00,54.13,54.5,54.13,54.36,51500.0,36.0668,36.3134,36.0668,36.2201,51500.0
2012-06-26 12:00:00,54.37,54.49,54.35,54.39,81000.0,36.2268,36.3067,36.2134,36.2401,81000.0
2012-06-26 12:10:00,54.4,54.48,54.31,54.37,42000.0,36.2468,36.3001,36.1868,36.2268,42000.0
2012-06-26 12:20:00,54.37,54.42,54.3,54.3,19300.0,36.2268,36.2601,36.1801,36.1801,19300.0
2012-06-26 12:30:00,54.3,54.43,54.29,54.42,29800.0,36.1801,36.2667,36.1735,36.2601,29800.0
2012-06-26 12:40:00,54.43,54.56,54.42,54.43,102800.0,36.2667,36.3534,36.2601,36.2667,102800.0
2012-06-26 12:50:00,54.45,54.45,54.35,54.39,26300.0,36.2801,36.2801,36.2134,36.2401,26300.0
2012-06-26 13:00:00,54.39,54.4,54.3,54.35,54700.0,36.2401,36.2468,36.1801,36.2134,54700.0
2012-06-26 13:10:00,54.36,54.41,54.35,54.37,41800.0,36.2201,36.2534,36.2134,36.2268,41800.0
2012-06-26 13:20:00,54.39,54.4,54.3,54.37,94900.0,36.2401,36.2468,36.1801,36.2268,94900.0
2012-06-26 13:30:00,54.36,54.5,54.31,54.47,34300.0,36.2201,36.3134,36.1868,36.2934,34300.0
2012-06-26 13:40:00,54.48,54.51,54.44,54.49,58700.0,36.3001,36.32,36.2734,36.3067,58700.0
2012-06-26 13:50:00,54.49,54.67,54.49,54.66,102500.0,36.3067,36.4267,36.3067,36.42,102500.0
2012-06-26 14:00:00,54.67,54.82,54.62,54.82,126300.0,36.4267,36.5266,36.3933,36.5266,126300.0
2012-06-26 14:10:00,54.81,54.83,54.72,54.78,82800.0,36.5199,36.5333,36.46,36.4999,82800.0
2012-06-26 14:20:00,54.77,54.84,54.75,54.82,89900.0,36.4933,36.5399,36.48,36.5266,89900.0
2012-06-26 14:30:00,54.83,54.84,54.54,54.56,58300.0,36.5333,36.5399,36.34,36.3534,58300.0
2012-06-26 14:40:00,54.58,54.68,54.57,54.66,50800.0,36.3667,36.4333,36.36,36.42,50800.0
2012-06-26 14:50:00,54.64,54.64,54.46,54.55,156000.0,36.4067,36.4067,36.2867,36.3467,156000.0
2012-06-26 15:00:00,54.56,54.7,54.52,54.67,95500.0,36.3534,36.4466,36.3267,36.4267,95500.0
2012-06-26 15:10:00,54.67,54.75,54.63,54.71,64300.0,36.4267,36.48,36.4,36.4533,64300.0
2012-06-26 15:20:00,54.7,54.73,54.61,54.68,84100.0,36.4466,36.4666,36.3867,36.4333,84100.0
2012-06-26 15:30:00,54.69,54.78,54.69,54.7,146700.0,36.44,36.4999,36.44,36.4466,146700.0
2012-06-26 15:40:00,54.7,54.73,54.64,54.73,145700.0,36.4466,36.4666,36.4067,36.4666,145700.0
2012-06-26 15:50:00,54.72,54.76,54.58,54.59,190600.0,36.46,36.4866,36.3667,36.3733,190600.0
2012-06-27 09:30:00,55.1,55.84,55.1,55.58,208400.0,36.7132,37.2062,36.7132,37.033,208400.0
2012-06-27 09:40:00,55.59,55.74,55.43,55.48,92900.0,37.0396,37.1396,36.933,36.9664,92900.0
2012-06-27 09:50:00,55.47,55.63,55.4,55.61,92100.0,36.9597,37.0663,36.9131,37.053,92100.0
2012-06-27 10:00:00,55.63,55.78,55.44,55.71,121900.0,37.0663,37.1662,36.9397,37.1196,121900.0
2012-06-27 10:10:00,55.73,55.8,55.61,55.67,122800.0,37.1329,37.1796,37.053,37.093,122800.0
2012-06-27 10:20:00,55.69,55.87,55.65,55.86,193300.0,37.1063,37.2262,37.0796,37.2195,193300.0
2012-06-27 10:30:00,55.85,55.89,55.68,55.76,178000.0,37.2129,37.2395,37.0996,37.1529,178000.0
2012-06-27 10:40:00,55.75,55.84,55.63,55.8,85500.0,37.1463,37.2062,37.0663,37.1796,85500.0
2012-06-27 10:50:00,55.81,55.95,55.8,55.92,130200.0,37.1862,37.2795,37.1796,37.2595,130200.0
2012-06-27 11:00:00,55.94,56.04,55.9,55.95,121400.0,37.2729,37.3395,37.2462,37.2795,121400.0
2012-06-27 11:10:00,55.94,55.95,55.77,55.84,136800.0,37.2729,37.2795,37.1596,37.2062,136800.0
2012-06-27 11:20:00,55.84,55.9,55.8,55.9,128500.0,37.2062,37.2462,37.1796,37.2462,128500.0
2012-06-27 11:30:00,55.9,56.03,55.88,56.03,86200.0,37.2462,37.3328,37.2329,37.3328,86200.0
2012-06-27 11:40:00,56.03,56.15,55.99,56.01,74000.0,37.3328,37.4128,37.3062,37.3195,74000.0
2012-06-27 11:50:00,56.02,56.09,55.92,56.03,91800.0,37.3262,37.3728,37.2595,37.3328,91800.0
2012-06-27 12:00:00,56.03,56.23,55.97,56.18,71100.0,37.3328,37.4661,37.2928,37.4328,71100.0
2012-06-27 12:10:00,56.17,56.2,56.12,56.19,80900.0,37.4261,37.4461,37.3928,37.4394,80900.0
2012-06-27 12:20:00,56.18,56.2,56.09,56.14,100300.0,37.4328,37.4461,37.3728,37.4061,100300.0
2012-06-27 12:30:00,56.15,56.18,56.05,56.13,101600.0,37.4128,37.4328,37.3461,37.3995,101600.0
2012-06-27 12:40:00,56.13,56.17,56.07,56.11,106500.0,37.3995,37.4261,37.3595,37.3861,106500.0
2012-06-27 12:50:00,56.09,56.17,56.08,56.11,82100.0,37.3728,37.4261,37.3661,37.3861,82100.0
2012-06-27 13:00:00,56.1,56.15,56.07,56.11,74100.0,37.3795,37.4128,37.3595,37.3861,74100.0
2012-06-27 13:10:00,56.1,56.16,56.08,56.15,82500.0,37.3795,37.4194,37.3661,37.4128,82500.0
2012-06-27 13:20:00,56.14,56.16,56.04,56.09,92600.0,37.4061,37.4194,37.3395,37.3728,92600.0
2012-06-27 13:30:00,56.08,56.11,55.94,55.95,68700.0,37.3661,37.3861,37.2729,37.2795,68700.0
2012-06-27 13:40:00,55.97,56.05,55.94,55.99,58300.0,37.2928,37.3461,37.2729,37.3062,58300.0
2012-06-27 13:50:00,55.99,56.03,55.89,55.99,68500.0,37.3062,37.3328,37.2395,37.3062,68500.0
2012-06-27 14:00:00,55.97,56.0,55.88,55.9,64500.0,37.2928,37.3128,37.2329,37.2462,64500.0
2012-06-27 14:10:00,55.9,56.01,55.88,55.93,120800.0,37.2462,37.3195,37.2329,37.2662,120800.0
2012-06-27 14:20:00,55.93,56.03,55.93,56.0,53000.0,37.2662,37.3328,37.2662,37.3128,53000.0
2012-06-27 14:30:00,55.99,56.04,55.95,55.99,85800.0,37.3062,37.3395,37.2795,37.3062,85800.0
2012-06-27 14:40:00,55.99,56.0,55.94,55.96,64700.0,37.3062,37.3128,37.2729,37.2862,64700.0
2012-06-27 14:50:00,55.96,56.05,55.95,55.98,106900.0,37.2862,37.3461,37.2795,37.2995,106900.0
2012-06-27 15:00:00,55.98,56.08,55.98,56.06,89000.0,37.2995,37.3661,37.2995,37.3528,89000.0
2012-06-27 15:10:00,56.06,56.22,56.06,56.2,97400.0,37.3528,37.4594,37.3528,37.4461,97400.0
2012-06-27 15:20:00,56.2,56.35,56.2,56.35,145800.0,37.4461,37.546,37.4461,37.546,145800.0
2012-06-27 15:30:00,56.35,56.36,56.25,56.29,177300.0,37.546,37.5527,37.4794,37.5061,177300.0
2012-06-27 15:40:00,56.3,56.34,56.21,56.22,183500.0,37.5127,37.5394,37.4528,37.4594,183500.0
2012-06-27 15:50:00,56.21,56.24,56.11,56.2,188200.0,37.4528,37.4727,37.3861,37.4461,188200.0
2012-06-28 09:30:00,55.72,56.25,55.58,56.22,64700.0,37.1263,37.4794,37.033,37.4594,64700.0
2012-06-28 09:40:00,56.21,56.52,56.2,56.51,126400.0,37.4528,37.6593,37.4461,37.6526,126400.0
2012-06-28 09:50:00,56.5,56.8,56.49,56.67,123400.0,37.646,37.8459,37.6393,37.7593,123400.0
2012-06-28 10:00:00,56.65,56.78,56.24,56.44,97000.0,37.7459,37.8325,37.4727,37.606,97000.0
2012-06-28 10:10:00,56.47,56.7,56.34,56.59,76200.0,37.626,37.7792,37.5394,37.7059,76200.0
2012-06-28 10:20:00,56.61,56.73,56.19,56.29,79600.0,37.7193,37.7992,37.4394,37.5061,79600.0
2012-06-28 10:30:00,56.3,56.3,55.72,55.86,129700.0,37.5127,37.5127,37.1263,37.2195,129700.0
2012-06-28 10:40:00,55.85,55.88,55.53,55.66,106300.0,37.2129,37.2329,36.9997,37.0863,106300.0
2012-06-28 10:50:00,55.68,55.88,55.64,55.88,44100.0,37.0996,37.2329,37.073,37.2329,44100.0
2012-06-28 11:00:00,55.89,56.05,55.74,56.05,45900.0,37.2395,37.3461,37.1396,37.3461,45900.0
2012-06-28 11:10:00,56.04,56.22,55.96,56.19,50500.0,37.3395,37.4594,37.2862,37.4394,50500.0
2012-06-28 11:20:00,56.19,56.53,56.19,56.52,63000.0,37.4394,37.666,37.4394,37.6593,63000.0
2012-06-28 11:30:00,56.52,56.61,56.34,56.38,53600.0,37.6593,37.7193,37.5394,37.566,53600.0
2012-06-28 11:40:00,56.38,56.38,56.27,56.29,27100.0,37.566,37.566,37.4927,37.5061,27100.0
2012-06-28 11:50:00,56.28,56.4,56.24,56.33,26400.0,37.4994,37.5794,37.4727,37.5327,26400.0
2012-06-28 12:00:00,56.34,56.39,56.15,56.21,38500.0,37.5394,37.5727,37.4128,37.4528,38500.0
2012-06-28 12:10:00,56.21,56.28,56.09,56.09,20000.0,37.4528,37.4994,37.3728,37.3728,20000.0
2012-06-28 12:20:00,56.1,56.13,55.98,56.08,33000.0,37.3795,37.3995,37.2995,37.3661,33000.0
2012-06-28 12:30:00,56.11,56.11,55.84,55.86,41600.0,37.3861,37.3861,37.2062,37.2195,41600.0
2012-06-28 12:40:00,55.87,55.89,55.78,55.82,43600.0,37.2262,37.2395,37.1662,37.1929,43600.0
2012-06-28 12:50:00,55.82,56.02,55.8,55.95,25300.0,37.1929,37.3262,37.1796,37.2795,25300.0
2012-06-28 13:00:00,55.95,56.04,55.9,56.0,37700.0,37.2795,37.3395,37.2462,37.3128,37700.0
2012-06-28 13:10:00,55.99,56.07,55.92,55.92,36000.0,37.3062,37.3595,37.2595,37.2595,36000.0
2012-06-28 13:20:00,55.92,56.09,55.89,56.02,69400.0,37.2595,37.3728,37.2395,37.3262,69400.0
2012-06-28 13:30:00,56.03,56.05,55.82,55.82,53600.0,37.3328,37.3461,37.1929,37.1929,53600.0
2012-06-28 13:40:00,55.82,55.94,55.75,55.88,45600.0,37.1929,37.2729,37.1463,37.2329,45600.0
2012-06-28 13:50:00,55.89,55.96,55.82,55.93,62300.0,37.2395,37.2862,37.1929,37.2662,62300.0
2012-06-28 14:00:00,55.94,56.0,55.81,55.87,31600.0,37.2729,37.3128,37.1862,37.2262,31600.0
2012-06-28 14:10:00,55.86,55.86,55.77,55.84,60700.0,37.2195,37.2195,37.1596,37.2062,60700.0
2012-06-28 14:20:00,55.83,55.91,55.82,55.9,48600.0,37.1996,37.2529,37.1929,37.2462,48600.0
2012-06-28 14:30:00,55.88,55.92,55.83,55.84,37600.0,37.2329,37.2595,37.1996,37.2062,37600.0
2012-06-28 14:40:00,55.84,56.0,55.81,56.0,48900.0,37.2062,37.3128,37.1862,37.3128,48900.0
2012-06-28 14:50:00,56.0,56.15,55.96,56.12,41600.0,37.3128,37.4128,37.2862,37.3928,41600.0
2012-06-28 15:00:00,56.11,56.32,56.11,56.3,65400.0,37.3861,37.526,37.3861,37.5127,65400.0
2012-06-28 15:10:00,56.3,56.31,56.18,56.24,99500.0,37.5127,37.5194,37.4328,37.4727,99500.0
2012-06-28 15:20:00,56.24,56.39,56.2,56.33,101300.0,37.4727,37.5727,37.4461,37.5327,101300.0
2012-06-28 15:30:00,56.33,56.79,56.32,56.71,218800.0,37.5327,37.8392,37.526,37.7859,218800.0
2012-06-28 15:40:00,56.72,56.9,56.65,56.87,356500.0,37.7926,37.9125,37.7459,37.8925,356500.0
2012-06-28 15:50:00,56.85,56.94,56.75,56.85,309100.0,37.8792,37.9392,37.8126,37.8792,309100.0
2012-06-29 09:30:00,58.16,58.23,57.52,57.65,248700.0,38.752,38.7987,38.3256,38.4122,248700.0
2012-06-29 09:40:00,57.62,57.64,57.38,57.47,102200.0,38.3922,38.4056,38.2323,38.2923,102200.0
2012-06-29 09:50:00,57.48,57.62,57.23,57.57,106000.0,38.299,38.3922,38.1324,38.3589,106000.0
2012-06-29 10:00:00,57.53,57.69,57.53,57.6,95900.0,38.3323,38.4389,38.3323,38.3789,95900.0
2012-06-29 10:10:00,57.59,57.86,57.51,57.85,82800.0,38.3722,38.5522,38.3189,38.5455,82800.0
2012-06-29 10:20:00,57.86,57.97,57.71,57.81,74300.0,38.5522,38.6254,38.4522,38.5188,74300.0
2012-06-29 10:30:00,57.81,57.89,57.74,57.88,76100.0,38.5188,38.5721,38.4722,38.5655,76100.0
2012-06-29 10:40:00,57.88,57.99,57.85,57.86,69400.0,38.5655,38.6388,38.5455,38.5522,69400.0
2012-06-29 10:50:00,57.88,58.0,57.88,57.99,55400.0,38.5655,38.6454,38.5655,38.6388,55400.0
2012-06-29 11:00:00,57.98,58.01,57.87,57.9,88900.0,38.6321,38.6521,38.5588,38.5788,88900.0
2012-06-29 11:10:00,57.91,58.01,57.9,57.98,77700.0,38.5855,38.6521,38.5788,38.6321,77700.0
2012-06-29 11:20:00,57.99,57.99,57.81,57.84,41900.0,38.6388,38.6388,38.5188,38.5388,41900.0
2012-06-29 11:30:00,57.83,57.88,57.69,57.86,67000.0,38.5322,38.5655,38.4389,38.5522,67000.0
2012-06-29 11:40:00,57.86,57.89,57.74,57.74,45500.0,38.5522,38.5721,38.4722,38.4722,45500.0
2012-06-29 11:50:00,57.73,57.75,57.66,57.66,33700.0,38.4655,38.4789,38.4189,38.4189,33700.0
2012-06-29 12:00:00,57.65,57.65,57.49,57.52,48300.0,38.4122,38.4122,38.3056,38.3256,48300.0
2012-06-29 12:10:00,57.5,57.57,57.42,57.52,54900.0,38.3123,38.3589,38.259,38.3256,54900.0
2012-06-29 12:20:00,57.53,57.57,57.5,57.52,39200.0,38.3323,38.3589,38.3123,38.3256,39200.0
2012-06-29 12:30:00,57.52,57.54,57.47,57.48,39500.0,38.3256,38.3389,38.2923,38.299,39500.0
2012-06-29 12:40:00,57.47,57.5,57.37,57.45,44200.0,38.2923,38.3123,38.2257,38.279,44200.0
2012-06-29 12:50:00,57.43,57.55,57.4,57.54,95500.0,38.2656,38.3456,38.2457,38.3389,95500.0
2012-06-29 13:00:00,57.55,57.73,57.52,57.71,62500.0,38.3456,38.4655,38.3256,38.4522,62500.0
2012-06-29 13:10:00,57.7,57.92,57.69,57.92,38800.0,38.4455,38.5921,38.4389,38.5921,38800.0
2012-06-29 13:20:00,57.9,57.96,57.88,57.9,59600.0,38.5788,38.6188,38.5655,38.5788,59600.0
2012-06-29 13:30:00,57.91,57.99,57.88,57.96,46400.0,38.5855,38.6388,38.5655,38.6188,46400.0
2012-06-29 13:40:00,57.96,58.02,57.93,57.98,65200.0,38.6188,38.6588,38.5988,38.6321,65200.0
2012-06-29 13:50:00,57.99,58.0,57.88,57.94,55000.0,38.6388,38.6454,38.5655,38.6055,55000.0
2012-06-29 14:00:00,57.93,57.95,57.83,57.89,48700.0,38.5988,38.6121,38.5322,38.5721,48700.0
2012-06-29 14:10:00,57.88,58.02,57.88,58.0,180100.0,38.5655,38.6588,38.5655,38.6454,180100.0
2012-06-29 14:20:00,58.0,58.05,57.96,58.02,153700.0,38.6454,38.6787,38.6188,38.6588,153700.0
2012-06-29 14:30:00,58.01,58.07,57.97,57.99,63300.0,38.6521,38.6921,38.6254,38.6388,63300.0
2012-06-29 14:40:00,57.99,58.02,57.81,57.91,70100.0,38.6388,38.6588,38.5188,38.5855,70100.0
2012-06-29 14:50:00,57.91,57.94,57.86,57.92,44400.0,38.5855,38.6055,38.5522,38.5921,44400.0
2012-06-29 15:00:00,57.92,57.92,57.83,57.84,57600.0,38.5921,38.5921,38.5322,38.5388,57600.0
2012-06-29 15:10:00,57.84,57.89,57.81,57.84,55800.0,38.5388,38.5721,38.5188,38.5388,55800.0
2012-06-29 15:20:00,57.84,57.86,57.72,57.81,173400.0,38.5388,38.5522,38.4589,38.5188,173400.0
2012-06-29 15:30:00,57.8,57.82,57.65,57.67,225700.0,38.5122,38.5255,38.4122,38.4256,225700.0
2012-06-29 15:40:00,57.67,57.91,57.66,57.9,213600.0,38.4256,38.5855,38.4189,38.5788,213600.0
2012-06-29 15:50:00,57.9,58.01,57.85,58.0,323900.0,38.5788,38.6521,38.5455,38.6454,323900.0
2012-07-02 09:30:00,57.39,58.51,57.39,58.15,204700.0,38.239,38.9852,38.239,38.7454,204700.0
2012-07-02 09:40:00,58.14,58.14,57.83,57.9,113300.0,38.7387,38.7387,38.5322,38.5788,113300.0
2012-07-02 09:50:00,57.9,57.92,57.44,57.8,91700.0,38.5788,38.5921,38.2723,38.5122,91700.0
2012-07-02 10:00:00,57.83,57.83,57.02,57.12,143400.0,38.5322,38.5322,37.9925,38.0591,143400.0
2012-07-02 10:10:00,57.12,57.49,57.1,57.29,78200.0,38.0591,38.3056,38.0458,38.1724,78200.0
2012-07-02 10:20:00,57.26,57.45,57.19,57.2,40100.0,38.1524,38.279,38.1057,38.1124,40100.0
2012-07-02 10:30:00,57.18,57.37,57.18,57.29,69400.0,38.0991,38.2257,38.0991,38.1724,69400.0
2012-07-02 10:40:00,57.29,57.69,57.29,57.59,57700.0,38.1724,38.4389,38.1724,38.3722,57700.0
2012-07-02 10:50:00,57.6,57.66,57.34,57.34,73000.0,38.3789,38.4189,38.2057,38.2057,73000.0
2012-07-02 11:00:00,57.34,57.49,57.3,57.36,65900.0,38.2057,38.3056,38.179,38.219,65900.0
2012-07-02 11:10:00,57.35,57.35,57.2,57.21,64300.0,38.2123,38.2123,38.1124,38.1191,64300.0
2012-07-02 11:20:00,57.21,57.32,57.11,57.12,41700.0,38.1191,38.1923,38.0524,38.0591,41700.0
2012-07-02 11:30:00,57.13,57.33,57.12,57.27,39900.0,38.0658,38.199,38.0591,38.159,39900.0
2012-07-02 11:40:00,57.27,57.28,57.15,57.16,43700.0,38.159,38.1657,38.0791,38.0857,43700.0
2012-07-02 11:50:00,57.16,57.27,57.13,57.13,63900.0,38.0857,38.159,38.0658,38.0658,63900.0
2012-07-02 12:00:00,57.12,57.14,57.03,57.04,41400.0,38.0591,38.0724,37.9991,38.0058,41400.0
2012-07-02 12:10:00,57.05,57.13,57.02,57.08,33000.0,38.0124,38.0658,37.9925,38.0324,33000.0
2012-07-02 12:20:00,57.09,57.27,57.05,57.27,56300.0,38.0391,38.159,38.0124,38.159,56300.0
2012-07-02 12:30:00,57.26,57.4,57.22,57.34,58900.0,38.1524,38.2457,38.1257,38.2057,58900.0
2012-07-02 12:40:00,57.34,57.37,57.08,57.13,140900.0,38.2057,38.2257,38.0324,38.0658,140900.0
2012-07-02 12:50:00,57.14,57.23,57.04,57.06,169100.0,38.0724,38.1324,38.0058,38.0191,169100.0
2012-07-02 13:00:00,57.06,57.06,56.95,56.95,88200.0,38.0191,38.0191,37.9458,37.9458,88200.0
2012-07-02 13:10:00,56.97,57.05,56.95,57.05,68400.0,37.9591,38.0124,37.9458,38.0124,68400.0
2012-07-02 13:20:00,57.05,57.07,56.98,57.01,82800.0,38.0124,38.0258,37.9658,37.9858,82800.0
2012-07-02 13:30:00,57.02,57.05,56.96,56.99,51500.0,37.9925,38.0124,37.9525,37.9725,51500.0
2012-07-02 13:40:00,56.99,57.12,56.96,57.11,33100.0,37.9725,38.0591,37.9525,38.0524,33100.0
2012-07-02 13:50:00,57.09,57.12,56.99,57.04,40900.0,38.0391,38.0591,37.9725,38.0058,40900.0
2012-07-02 14:00:00,57.04,57.04,56.95,57.01,55500.0,38.0058,38.0058,37.9458,37.9858,55500.0
2012-07-02 14:10:00,57.01,57.06,56.95,56.96,90200.0,37.9858,38.0191,37.9458,37.9525,90200.0
2012-07-02 14:20:00,56.95,57.11,56.95,57.07,85100.0,37.9458,38.0524,37.9458,38.0258,85100.0
2012-07-02 14:30:00,57.07,57.13,57.03,57.1,65600.0,38.0258,38.0658,37.9991,38.0458,65600.0
2012-07-02 14:40:00,57.1,57.13,57.06,57.08,61100.0,38.0458,38.0658,38.0191,38.0324,61100.0
2012-07-02 14:50:00,57.08,57.09,56.99,57.01,99900.0,38.0324,38.0391,37.9725,37.9858,99900.0
2012-07-02 15:00:00,57.0,57.07,56.95,56.95,86900.0,37.9791,38.0258,37.9458,37.9458,86900.0
2012-07-02 15:10:00,56.95,57.05,56.92,57.01,51900.0,37.9458,38.0124,37.9258,37.9858,51900.0
2012-07-02 15:20:00,57.0,57.06,56.95,57.03,68200.0,37.9791,38.0191,37.9458,37.9991,68200.0
2012-07-02 15:30:00,57.04,57.22,57.04,57.13,109200.0,38.0058,38.1257,38.0058,38.0658,109200.0
2012-07-02 15:40:00,57.12,57.18,57.04,57.12,122900.0,38.0591,38.0991,38.0058,38.0591,122900.0
2012-07-02 15:50:00,57.11,57.14,57.04,57.14,218500.0,38.0524,38.0724,38.0058,38.0724,218500.0
2012-07-03 09:30:00,57.65,57.88,57.45,57.84,93700.0,38.4122,38.5655,38.279,38.5388,93700.0
2012-07-03 09:40:00,57.88,58.04,57.84,57.99,156600.0,38.5655,38.6721,38.5388,38.6388,156600.0
2012-07-03 09:50:00,58.01,58.06,57.88,58.03,143200.0,38.6521,38.6854,38.5655,38.6654,143200.0
2012-07-03 10:00:00,58.05,58.09,57.94,58.04,175100.0,38.6787,38.7054,38.6055,38.6721,175100.0
2012-07-03 10:10:00,58.04,58.06,57.97,58.04,108900.0,38.6721,38.6854,38.6254,38.6721,108900.0
2012-07-03 10:20:00,58.04,58.11,58.0,58.08,102100.0,38.6721,38.7187,38.6454,38.6987,102100.0
2012-07-03 10:30:00,58.08,58.12,58.04,58.1,175000.0,38.6987,38.7254,38.6721,38.7121,175000.0
2012-07-03 10:40:00,58.1,58.11,58.06,58.1,85900.0,38.7121,38.7187,38.6854,38.7121,85900.0
2012-07-03 10:50:00,58.1,58.16,58.07,58.13,112900.0,38.7121,38.752,38.6921,38.7321,112900.0
2012-07-03 11:00:00,58.13,58.35,58.13,58.28,143000.0,38.7321,38.8786,38.7321,38.832,143000.0
2012-07-03 11:10:00,58.3,58.67,58.27,58.48,184100.0,38.8453,39.0919,38.8253,38.9653,184100.0
2012-07-03 11:20:00,58.48,58.49,58.35,58.42,103400.0,38.9653,38.9719,38.8786,38.9253,103400.0
2012-07-03 11:30:00,58.41,58.44,58.36,58.38,73300.0,38.9186,38.9386,38.8853,38.8986,73300.0
2012-07-03 11:40:00,58.37,58.48,58.28,58.48,91600.0,38.892,38.9653,38.832,38.9653,91600.0
2012-07-03 11:50:00,58.48,58.68,58.48,58.58,152600.0,38.9653,39.0985,38.9653,39.0319,152600.0
2012-07-03 12:00:00,58.59,58.69,58.47,58.47,142200.0,39.0385,39.1052,38.9586,38.9586,142200.0
2012-07-03 12:10:00,58.47,58.54,58.34,58.44,128100.0,38.9586,39.0052,38.872,38.9386,128100.0
2012-07-03 12:20:00,58.45,58.6,58.38,58.58,114300.0,38.9453,39.0452,38.8986,39.0319,114300.0
2012-07-03 12:30:00,58.58,58.59,58.45,58.59,119700.0,39.0319,39.0385,38.9453,39.0385,119700.0
2012-07-03 12:40:00,58.59,58.6,58.47,58.5,187500.0,39.0385,39.0452,38.9586,38.9786,187500.0
2012-07-03 12:50:00,58.5,58.59,58.48,58.48,352400.0,38.9786,39.0385,38.9653,38.9653,352400.0
2012-07-05 09:30:00,58.35,58.65,58.12,58.3,98700.0,38.8786,39.0785,38.7254,38.8453,98700.0
2012-07-05 09:40:00,58.29,58.45,58.13,58.19,65100.0,38.8387,38.9453,38.7321,38.772,65100.0
2012-07-05 09:50:00,58.18,58.23,57.95,57.96,66700.0,38.7654,38.7987,38.6121,38.6188,66700.0
2012-07-05 10:00:00,57.98,58.06,57.61,57.65,135100.0,38.6321,38.6854,38.3856,38.4122,135100.0
2012-07-05 10:10:00,57.67,57.74,57.57,57.65,131100.0,38.4256,38.4722,38.3589,38.4122,131100.0
2012-07-05 10:20:00,57.65,57.72,57.58,57.59,56600.0,38.4122,38.4589,38.3656,38.3722,56600.0
2012-07-05 10:30:00,57.6,57.73,57.59,57.66,40600.0,38.3789,38.4655,38.3722,38.4189,40600.0
2012-07-05 10:40:00,57.64,57.83,57.61,57.78,53700.0,38.4056,38.5322,38.3856,38.4988,53700.0
2012-07-05 10:50:00,57.79,57.87,57.74,57.78,60400.0,38.5055,38.5588,38.4722,38.4988,60400.0
2012-07-05 11:00:00,57.78,58.11,57.77,58.07,83600.0,38.4988,38.7187,38.4922,38.6921,83600.0
2012-07-05 11:10:00,58.09,58.12,57.75,57.84,64800.0,38.7054,38.7254,38.4789,38.5388,64800.0
2012-07-05 11:20:00,57.85,57.94,57.83,57.91,102500.0,38.5455,38.6055,38.5322,38.5855,102500.0
2012-07-05 11:30:00,57.92,58.09,57.92,57.96,123600.0,38.5921,38.7054,38.5921,38.6188,123600.0
2012-07-05 11:40:00,57.97,58.07,57.9,58.07,63000.0,38.6254,38.6921,38.5788,38.6921,63000.0
2012-07-05 11:50:00,58.07,58.25,58.07,58.24,80700.0,38.6921,38.812,38.6921,38.8053,80700.0
2012-07-05 12:00:00,58.24,58.27,58.14,58.15,57900.0,38.8053,38.8253,38.7387,38.7454,57900.0
2012-07-05 12:10:00,58.15,58.33,58.15,58.32,62100.0,38.7454,38.8653,38.7454,38.8586,62100.0
2012-07-05 12:20:00,58.31,58.35,58.09,58.11,52600.0,38.852,38.8786,38.7054,38.7187,52600.0
2012-07-05 12:30:00,58.1,58.1,58.01,58.07,31500.0,38.7121,38.7121,38.6521,38.6921,31500.0
2012-07-05 12:40:00,58.07,58.18,58.05,58.11,39000.0,38.6921,38.7654,38.6787,38.7187,39000.0
2012-07-05 12:50:00,58.11,58.19,58.1,58.18,31900.0,38.7187,38.772,38.7121,38.7654,31900.0
2012-07-05 13:00:00,58.18,58.44,58.18,58.42,66900.0,38.7654,38.9386,38.7654,38.9253,66900.0
2012-07-05 13:10:00,58.42,58.45,58.31,58.34,48400.0,38.9253,38.9453,38.852,38.872,48400.0
2012-07-05 13:20:00,58.34,58.34,58.23,58.27,47000.0,38.872,38.872,38.7987,38.8253,47000.0
2012-07-05 13:30:00,58.26,58.31,58.08,58.13,70900.0,38.8187,38.852,38.6987,38.7321,70900.0
2012-07-05 13:40:00,58.11,58.3,58.03,58.25,53100.0,38.7187,38.8453,38.6654,38.812,53100.0
2012-07-05 13:50:00,58.24,58.25,58.18,58.2,34200.0,38.8053,38.812,38.7654,38.7787,34200.0
2012-07-05 14:00:00,58.2,58.2,58.03,58.03,35400.0,38.7787,38.7787,38.6654,38.6654,35400.0
2012-07-05 14:10:00,58.04,58.16,58.04,58.15,37600.0,38.6721,38.752,38.6721,38.7454,37600.0
2012-07-05 14:20:00,58.14,58.17,58.11,58.12,31500.0,38.7387,38.7587,38.7187,38.7254,31500.0
2012-07-05 14:30:00,58.12,58.12,57.98,58.04,50300.0,38.7254,38.7254,38.6321,38.6721,50300.0
2012-07-05 14:40:00,58.05,58.13,58.03,58.04,27200.0,38.6787,38.7321,38.6654,38.6721,27200.0
2012-07-05 14:50:00,58.04,58.04,57.9,57.94,45000.0,38.6721,38.6721,38.5788,38.6055,45000.0
2012-07-05 15:00:00,57.95,58.01,57.91,58.0,53400.0,38.6121,38.6521,38.5855,38.6454,53400.0
2012-07-05 15:10:00,58.01,58.07,57.92,57.92,88000.0,38.6521,38.6921,38.5921,38.5921,88000.0
2012-07-05 15:20:00,57.91,57.98,57.8,57.91,75000.0,38.5855,38.6321,38.5122,38.5855,75000.0
2012-07-05 15:30:00,57.91,58.03,57.88,58.01,195500.0,38.5855,38.6654,38.5655,38.6521,195500.0
2012-07-05 15:40:00,58.0,58.12,57.89,57.99,86900.0,38.6454,38.7254,38.5721,38.6388,86900.0
2012-07-05 15:50:00,57.99,58.05,57.94,57.99,268000.0,38.6388,38.6787,38.6055,38.6388,268000.0
2012-07-06 09:30:00,57.15,57.25,56.99,56.99,114700.0,38.0791,38.1457,37.9725,37.9725,114700.0
2012-07-06 09:40:00,56.99,57.09,56.83,56.85,68400.0,37.9725,38.0391,37.8659,37.8792,68400.0
2012-07-06 09:50:00,56.85,56.87,56.66,56.79,96000.0,37.8792,37.8925,37.7526,37.8392,96000.0
2012-07-06 10:00:00,56.77,56.99,56.72,56.84,53800.0,37.8259,37.9725,37.7926,37.8725,53800.0
2012-07-06 10:10:00,56.82,57.14,56.81,57.03,90000.0,37.8592,38.0724,37.8525,37.9991,90000.0
2012-07-06 10:20:00,57.03,57.4,57.02,57.24,48700.0,37.9991,38.2457,37.9925,38.139,48700.0
2012-07-06 10:30:00,57.27,57.56,57.26,57.5,57900.0,38.159,38.3523,38.1524,38.3123,57900.0
2012-07-06 10:40:00,57.51,57.55,57.37,57.46,24000.0,38.3189,38.3456,38.2257,38.2856,24000.0
2012-07-06 10:50:00,57.46,57.46,57.27,57.33,26400.0,38.2856,38.2856,38.159,38.199,26400.0
2012-07-06 11:00:00,57.32,57.58,57.26,57.58,26700.0,38.1923,38.3656,38.1524,38.3656,26700.0
2012-07-06 11:10:00,57.55,57.6,57.4,57.5,29600.0,38.3456,38.3789,38.2457,38.3123,29600.0
2012-07-06 11:20:00,57.5,57.53,57.23,57.25,39800.0,38.3123,38.3323,38.1324,38.1457,39800.0
2012-07-06 11:30:00,57.25,57.34,57.19,57.29,43200.0,38.1457,38.2057,38.1057,38.1724,43200.0
2012-07-06 11:40:00,57.28,57.46,57.24,57.46,30400.0,38.1657,38.2856,38.139,38.2856,30400.0
2012-07-06 11:50:00,57.45,57.47,57.28,57.32,55100.0,38.279,38.2923,38.1657,38.1923,55100.0
2012-07-06 12:00:00,57.31,57.32,57.2,57.27,52500.0,38.1857,38.1923,38.1124,38.159,52500.0
2012-07-06 12:10:00,57.27,57.31,57.15,57.24,23000.0,38.159,38.1857,38.0791,38.139,23000.0
2012-07-06 12:20:00,57.26,57.3,57.16,57.27,29500.0,38.1524,38.179,38.0857,38.159,29500.0
2012-07-06 12:30:00,57.26,57.35,57.21,57.22,23700.0,38.1524,38.2123,38.1191,38.1257,23700.0
2012-07-06 12:40:00,57.22,57.46,57.22,57.41,23000.0,38.1257,38.2856,38.1257,38.2523,23000.0
2012-07-06 12:50:00,57.42,57.43,57.3,57.3,30300.0,38.259,38.2656,38.179,38.179,30300.0
2012-07-06 13:00:00,57.3,57.32,57.15,57.15,23100.0,38.179,38.1923,38.0791,38.0791,23100.0
2012-07-06 13:10:00,57.15,57.25,57.12,57.23,34400.0,38.0791,38.1457,38.0591,38.1324,34400.0
2012-07-06 13:20:00,57.22,57.23,57.13,57.19,29400.0,38.1257,38.1324,38.0658,38.1057,29400.0
2012-07-06 13:30:00,57.17,57.19,57.13,57.16,38900.0,38.0924,38.1057,38.0658,38.0857,38900.0
2012-07-06 13:40:00,57.15,57.15,57.02,57.02,33700.0,38.0791,38.0791,37.9925,37.9925,33700.0
2012-07-06 13:50:00,57.01,57.05,56.9,56.94,32300.0,37.9858,38.0124,37.9125,37.9392,32300.0
2012-07-06 14:00:00,56.95,56.96,56.83,56.83,20600.0,37.9458,37.9525,37.8659,37.8659,20600.0
2012-07-06 14:10:00,56.83,56.91,56.78,56.81,35500.0,37.8659,37.9192,37.8325,37.8525,35500.0
2012-07-06 14:20:00,56.81,56.9,56.76,56.82,39100.0,37.8525,37.9125,37.8192,37.8592,39100.0
2012-07-06 14:30:00,56.82,57.0,56.79,57.0,31900.0,37.8592,37.9791,37.8392,37.9791,31900.0
2012-07-06 14:40:00,56.99,57.04,56.92,57.0,30700.0,37.9725,38.0058,37.9258,37.9791,30700.0
2012-07-06 14:50:00,57.0,57.04,56.92,56.94,34600.0,37.9791,38.0058,37.9258,37.9392,34600.0
2012-07-06 15:00:00,56.93,57.12,56.92,57.11,46300.0,37.9325,38.0591,37.9258,38.0524,46300.0
2012-07-06 15:10:00,57.11,57.25,57.08,57.23,61400.0,38.0524,38.1457,38.0324,38.1324,61400.0
2012-07-06 15:20:00,57.22,57.27,57.12,57.27,50100.0,38.1257,38.159,38.0591,38.159,50100.0
2012-07-06 15:30:00,57.27,57.36,57.14,57.18,90200.0,38.159,38.219,38.0724,38.0991,90200.0
2012-07-06 15:40:00,57.19,57.35,57.11,57.28,130000.0,38.1057,38.2123,38.0524,38.1657,130000.0
2012-07-06 15:50:00,57.29,57.41,57.22,57.25,242800.0,38.1724,38.2523,38.1257,38.1457,242800.0
2012-07-09 09:30:00,57.11,57.17,56.75,56.8,81200.0,38.0524,38.0924,37.8126,37.8459,81200.0
2012-07-09 09:40:00,56.79,56.79,56.5,56.59,85000.0,37.8392,37.8392,37.646,37.7059,85000.0
2012-07-09 09:50:00,56.57,56.68,56.44,56.56,74300.0,37.6926,37.7659,37.606,37.686,74300.0
2012-07-09 10:00:00,56.55,56.75,56.47,56.67,66400.0,37.6793,37.8126,37.626,37.7593,66400.0
2012-07-09 10:10:00,56.63,56.86,56.58,56.63,74200.0,37.7326,37.8858,37.6993,37.7326,74200.0
2012-07-09 10:20:00,56.66,56.68,56.53,56.61,40700.0,37.7526,37.7659,37.666,37.7193,40700.0
2012-07-09 10:30:00,56.62,56.9,56.62,56.9,49900.0,37.7259,37.9125,37.7259,37.9125,49900.0
2012-07-09 10:40:00,56.9,57.23,56.87,57.23,62200.0,37.9125,38.1324,37.8925,38.1324,62200.0
2012-07-09 10:50:00,57.24,57.25,56.84,56.84,102100.0,38.139,38.1457,37.8725,37.8725,102100.0
2012-07-09 11:00:00,56.84,56.91,56.76,56.86,39400.0,37.8725,37.9192,37.8192,37.8858,39400.0
2012-07-09 11:10:00,56.83,56.83,56.71,56.75,24500.0,37.8659,37.8659,37.7859,37.8126,24500.0
2012-07-09 11:20:00,56.75,56.87,56.75,56.84,37400.0,37.8126,37.8925,37.8126,37.8725,37400.0
2012-07-09 11:30:00,56.83,56.91,56.67,56.78,59800.0,37.8659,37.9192,37.7593,37.8325,59800.0
2012-07-09 11:40:00,56.77,56.91,56.77,56.88,38500.0,37.8259,37.9192,37.8259,37.8992,38500.0
2012-07-09 11:50:00,56.88,56.89,56.76,56.79,44300.0,37.8992,37.9058,37.8192,37.8392,44300.0
2012-07-09 12:00:00,56.76,56.84,56.7,56.84,52300.0,37.8192,37.8725,37.7792,37.8725,52300.0
2012-07-09 12:10:00,56.83,57.01,56.83,57.01,35100.0,37.8659,37.9858,37.8659,37.9858,35100.0
2012-07-09 12:20:00,57.0,57.14,56.96,56.96,40000.0,37.9791,38.0724,37.9525,37.9525,40000.0
2012-07-09 12:30:00,56.96,57.03,56.82,56.87,37800.0,37.9525,37.9991,37.8592,37.8925,37800.0
2012-07-09 12:40:00,56.87,56.88,56.79,56.88,43200.0,37.8925,37.8992,37.8392,37.8992,43200.0
2012-07-09 12:50:00,56.89,57.01,56.81,56.84,42000.0,37.9058,37.9858,37.8525,37.8725,42000.0
2012-07-09 13:00:00,56.83,57.05,56.83,56.9,62200.0,37.8659,38.0124,37.8659,37.9125,62200.0
2012-07-09 13:10:00,56.91,56.91,56.78,56.86,30400.0,37.9192,37.9192,37.8325,37.8858,30400.0
2012-07-09 13:20:00,56.87,57.04,56.87,56.99,49800.0,37.8925,38.0058,37.8925,37.9725,49800.0
2012-07-09 13:30:00,57.0,57.07,56.88,57.07,30200.0,37.9791,38.0258,37.8992,38.0258,30200.0
2012-07-09 13:40:00,57.07,57.11,56.92,56.94,32700.0,38.0258,38.0524,37.9258,37.9392,32700.0
2012-07-09 13:50:00,56.94,56.94,56.84,56.91,37500.0,37.9392,37.9392,37.8725,37.9192,37500.0
2012-07-09 14:00:00,56.89,56.91,56.84,56.87,23100.0,37.9058,37.9192,37.8725,37.8925,23100.0
2012-07-09 14:10:00,56.86,56.86,56.67,56.7,42300.0,37.8858,37.8858,37.7593,37.7792,42300.0
2012-07-09 14:20:00,56.71,56.71,56.61,56.62,26600.0,37.7859,37.7859,37.7193,37.7259,26600.0
2012-07-09 14:30:00,56.6,56.77,56.6,56.75,34700.0,37.7126,37.8259,37.7126,37.8126,34700.0
2012-07-09 14:40:00,56.74,56.74,56.53,56.57,42100.0,37.8059,37.8059,37.666,37.6926,42100.0
2012-07-09 14:50:00,56.58,56.64,56.54,56.55,47700.0,37.6993,37.7393,37.6726,37.6793,47700.0
2012-07-09 15:00:00,56.56,56.67,56.52,56.62,70500.0,37.686,37.7593,37.6593,37.7259,70500.0
2012-07-09 15:10:00,56.62,56.66,56.51,56.55,53500.0,37.7259,37.7526,37.6526,37.6793,53500.0
2012-07-09 15:20:00,56.56,56.74,56.47,56.66,84800.0,37.686,37.8059,37.626,37.7526,84800.0
2012-07-09 15:30:00,56.66,56.69,56.49,56.55,93600.0,37.7526,37.7726,37.6393,37.6793,93600.0
2012-07-09 15:40:00,56.56,56.8,56.54,56.79,92900.0,37.686,37.8459,37.6726,37.8392,92900.0
2012-07-09 15:50:00,56.79,56.81,56.69,56.73,194200.0,37.8392,37.8525,37.7726,37.7992,194200.0
2012-07-10 09:30:00,56.98,57.07,56.8,56.85,81700.0,37.9658,38.0258,37.8459,37.8792,81700.0
2012-07-10 09:40:00,56.84,56.84,56.34,56.52,99400.0,37.8725,37.8725,37.5394,37.6593,99400.0
2012-07-10 09:50:00,56.54,56.58,56.26,56.33,55600.0,37.6726,37.6993,37.4861,37.5327,55600.0
2012-07-10 10:00:00,56.33,56.38,56.01,56.07,103800.0,37.5327,37.566,37.3195,37.3595,103800.0
2012-07-10 10:10:00,56.06,56.19,56.02,56.05,72600.0,37.3528,37.4394,37.3262,37.3461,72600.0
2012-07-10 10:20:00,56.03,56.37,56.03,56.34,51700.0,37.3328,37.5594,37.3328,37.5394,51700.0
2012-07-10 10:30:00,56.34,56.45,56.08,56.08,59800.0,37.5394,37.6127,37.3661,37.3661,59800.0
2012-07-10 10:40:00,56.07,56.24,56.01,56.18,49400.0,37.3595,37.4727,37.3195,37.4328,49400.0
2012-07-10 10:50:00,56.2,56.33,56.09,56.16,68000.0,37.4461,37.5327,37.3728,37.4194,68000.0
2012-07-10 11:00:00,56.17,56.26,56.06,56.21,28500.0,37.4261,37.4861,37.3528,37.4528,28500.0
2012-07-10 11:10:00,56.2,56.34,56.09,56.32,60000.0,37.4461,37.5394,37.3728,37.526,60000.0
2012-07-10 11:20:00,56.33,56.44,56.16,56.17,35700.0,37.5327,37.606,37.4194,37.4261,35700.0
2012-07-10 11:30:00,56.16,56.16,56.02,56.03,26600.0,37.4194,37.4194,37.3262,37.3328,26600.0
2012-07-10 11:40:00,56.05,56.05,55.8,55.88,85500.0,37.3461,37.3461,37.1796,37.2329,85500.0
2012-07-10 11:50:00,55.86,55.92,55.85,55.9,17600.0,37.2195,37.2595,37.2129,37.2462,17600.0
2012-07-10 12:00:00,55.9,55.95,55.83,55.83,31600.0,37.2462,37.2795,37.1996,37.1996,31600.0
2012-07-10 12:10:00,55.84,55.92,55.8,55.82,44300.0,37.2062,37.2595,37.1796,37.1929,44300.0
2012-07-10 12:20:00,55.82,55.88,55.8,55.8,38000.0,37.1929,37.2329,37.1796,37.1796,38000.0
2012-07-10 12:30:00,55.82,55.89,55.79,55.89,34400.0,37.1929,37.2395,37.1729,37.2395,34400.0
2012-07-10 12:40:00,55.91,55.98,55.86,55.89,25500.0,37.2529,37.2995,37.2195,37.2395,25500.0
2012-07-10 12:50:00,55.91,55.95,55.83,55.84,16900.0,37.2529,37.2795,37.1996,37.2062,16900.0
2012-07-10 13:00:00,55.86,55.96,55.8,55.96,33600.0,37.2195,37.2862,37.1796,37.2862,33600.0
2012-07-10 13:10:00,55.96,56.05,55.94,56.02,28200.0,37.2862,37.3461,37.2729,37.3262,28200.0
2012-07-10 13:20:00,56.02,56.03,55.8,55.81,44900.0,37.3262,37.3328,37.1796,37.1862,44900.0
2012-07-10 13:30:00,55.83,55.85,55.7,55.74,58200.0,37.1996,37.2129,37.1129,37.1396,58200.0
2012-07-10 13:40:00,55.73,55.76,55.59,55.63,63500.0,37.1329,37.1529,37.0396,37.0663,63500.0
2012-07-10 13:50:00,55.63,55.75,55.57,55.69,43100.0,37.0663,37.1463,37.0263,37.1063,43100.0
2012-07-10 14:00:00,55.69,55.8,55.64,55.65,33500.0,37.1063,37.1796,37.073,37.0796,33500.0
2012-07-10 14:10:00,55.65,55.65,55.33,55.36,69600.0,37.0796,37.0796,36.8664,36.8864,69600.0
2012-07-10 14:20:00,55.36,55.41,55.26,55.32,54700.0,36.8864,36.9197,36.8198,36.8597,54700.0
2012-07-10 14:30:00,55.29,55.48,55.17,55.46,73600.0,36.8398,36.9664,36.7598,36.953,73600.0
2012-07-10 14:40:00,55.48,55.48,55.31,55.32,48500.0,36.9664,36.9664,36.8531,36.8597,48500.0
2012-07-10 14:50:00,55.33,55.34,55.1,55.24,102000.0,36.8664,36.8731,36.7132,36.8064,102000.0
2012-07-10 15:00:00,55.24,55.39,55.22,55.29,75900.0,36.8064,36.9064,36.7931,36.8398,75900.0
2012-07-10 15:10:00,55.28,55.31,55.18,55.19,61600.0,36.8331,36.8531,36.7665,36.7731,61600.0
2012-07-10 15:20:00,55.2,55.27,55.14,55.16,91200.0,36.7798,36.8264,36.7398,36.7531,91200.0
2012-07-10 15:30:00,55.16,55.23,55.1,55.16,118500.0,36.7531,36.7998,36.7132,36.7531,118500.0
2012-07-10 15:40:00,55.15,55.3,55.06,55.18,161300.0,36.7465,36.8464,36.6865,36.7665,161300.0
2012-07-10 15:50:00,55.19,55.48,55.14,55.37,213500.0,36.7731,36.9664,36.7398,36.8931,213500.0
2012-07-11 09:30:00,55.57,55.73,55.17,55.33,125000.0,37.0263,37.1329,36.7598,36.8664,125000.0
2012-07-11 09:40:00,55.34,55.67,55.25,55.41,112600.0,36.8731,37.093,36.8131,36.9197,112600.0
2012-07-11 09:50:00,55.44,55.74,55.42,55.51,83700.0,36.9397,37.1396,36.9264,36.9863,83700.0
2012-07-11 10:00:00,55.53,55.7,55.4,55.52,120100.0,36.9997,37.1129,36.9131,36.993,120100.0
2012-07-11 10:10:00,55.52,55.71,55.5,55.71,77200.0,36.993,37.1196,36.9797,37.1196,77200.0
2012-07-11 10:20:00,55.71,55.81,55.65,55.67,86400.0,37.1196,37.1862,37.0796,37.093,86400.0
2012-07-11 10:30:00,55.72,55.78,55.35,55.35,105100.0,37.1263,37.1662,36.8797,36.8797,105100.0
2012-07-11 10:40:00,55.34,55.63,55.31,55.44,69800.0,36.8731,37.0663,36.8531,36.9397,69800.0
2012-07-11 10:50:00,55.43,55.43,55.26,55.34,50800.0,36.933,36.933,36.8198,36.8731,50800.0
2012-07-11 11:00:00,55.33,55.75,55.32,55.64,51900.0,36.8664,37.1463,36.8597,37.073,51900.0
2012-07-11 11:10:00,55.66,55.67,55.45,55.58,208900.0,37.0863,37.093,36.9464,37.033,208900.0
2012-07-11 11:20:00,55.59,55.68,55.55,55.57,73600.0,37.0396,37.0996,37.013,37.0263,73600.0
2012-07-11 11:30:00,55.55,55.72,55.55,55.7,110000.0,37.013,37.1263,37.013,37.1129,110000.0
2012-07-11 11:40:00,55.7,55.83,55.61,55.76,31000.0,37.1129,37.1996,37.053,37.1529,31000.0
2012-07-11 11:50:00,55.75,55.86,55.71,55.83,34600.0,37.1463,37.2195,37.1196,37.1996,34600.0
2012-07-11 12:00:00,55.84,56.08,55.84,56.05,55600.0,37.2062,37.3661,37.2062,37.3461,55600.0
2012-07-11 12:10:00,56.05,56.15,56.03,56.14,21400.0,37.3461,37.4128,37.3328,37.4061,21400.0
2012-07-11 12:20:00,56.14,56.15,56.03,56.04,31900.0,37.4061,37.4128,37.3328,37.3395,31900.0
2012-07-11 12:30:00,56.06,56.19,56.06,56.17,24700.0,37.3528,37.4394,37.3528,37.4261,24700.0
2012-07-11 12:40:00,56.17,56.28,56.16,56.27,28900.0,37.4261,37.4994,37.4194,37.4927,28900.0
2012-07-11 12:50:00,56.27,56.3,56.2,56.24,33900.0,37.4927,37.5127,37.4461,37.4727,33900.0
2012-07-11 13:00:00,56.25,56.25,56.1,56.2,39900.0,37.4794,37.4794,37.3795,37.4461,39900.0
2012-07-11 13:10:00,56.21,56.23,56.06,56.06,35000.0,37.4528,37.4661,37.3528,37.3528,35000.0
2012-07-11 13:20:00,56.07,56.17,56.04,56.17,22800.0,37.3595,37.4261,37.3395,37.4261,22800.0
2012-07-11 13:30:00,56.18,56.2,56.14,56.15,32700.0,37.4328,37.4461,37.4061,37.4128,32700.0
2012-07-11 13:40:00,56.14,56.27,56.1,56.24,56600.0,37.4061,37.4927,37.3795,37.4727,56600.0
2012-07-11 13:50:00,56.22,56.22,56.0,56.04,47200.0,37.4594,37.4594,37.3128,37.3395,47200.0
2012-07-11 14:00:00,56.08,56.18,55.66,55.83,98700.0,37.3661,37.4328,37.0863,37.1996,98700.0
2012-07-11 14:10:00,55.86,55.93,55.68,55.74,57700.0,37.2195,37.2662,37.0996,37.1396,57700.0
2012-07-11 14:20:00,55.76,55.87,55.58,55.7,70700.0,37.1529,37.2262,37.033,37.1129,70700.0
2012-07-11 14:30:00,55.69,55.71,55.53,55.7,37900.0,37.1063,37.1196,36.9997,37.1129,37900.0
2012-07-11 14:40:00,55.69,55.88,55.67,55.82,28200.0,37.1063,37.2329,37.093,37.1929,28200.0
2012-07-11 14:50:00,55.81,55.9,55.7,55.73,54100.0,37.1862,37.2462,37.1129,37.1329,54100.0
2012-07-11 15:00:00,55.73,55.8,55.7,55.77,146900.0,37.1329,37.1796,37.1129,37.1596,146900.0
2012-07-11 15:10:00,55.77,55.8,55.61,55.74,47300.0,37.1596,37.1796,37.053,37.1396,47300.0
2012-07-11 15:20:00,55.76,55.76,55.51,55.61,63500.0,37.1529,37.1529,36.9863,37.053,63500.0
2012-07-11 15:30:00,55.61,55.73,55.54,55.68,68500.0,37.053,37.1329,37.0063,37.0996,68500.0
2012-07-11 15:40:00,55.68,56.0,55.68,55.99,122000.0,37.0996,37.3128,37.0996,37.3062,122000.0
2012-07-11 15:50:00,55.99,56.02,55.8,55.83,186700.0,37.3062,37.3262,37.1796,37.1996,186700.0
2012-07-12 09:30:00,55.21,55.41,55.0,55.33,90600.0,36.7865,36.9197,36.6465,36.8664,90600.0
2012-07-12 09:40:00,55.33,55.34,54.92,54.96,150800.0,36.8664,36.8731,36.5932,36.6199,150800.0
2012-07-12 09:50:00,54.94,55.0,54.62,54.62,133800.0,36.6066,36.6465,36.3933,36.3933,133800.0
2012-07-12 10:00:00,54.63,54.88,54.59,54.88,154400.0,36.4,36.5666,36.3733,36.5666,154400.0
2012-07-12 10:10:00,54.85,54.91,54.75,54.87,106100.0,36.5466,36.5866,36.48,36.5599,106100.0
2012-07-12 10:20:00,54.87,54.95,54.63,54.79,61900.0,36.5599,36.6132,36.4,36.5066,61900.0
2012-07-12 10:30:00,54.79,54.81,54.65,54.67,64100.0,36.5066,36.5199,36.4133,36.4267,64100.0
2012-07-12 10:40:00,54.68,54.72,54.58,54.58,107900.0,36.4333,36.46,36.3667,36.3667,107900.0
2012-07-12 10:50:00,54.58,54.61,54.56,54.57,66700.0,36.3667,36.3867,36.3534,36.36,66700.0
2012-07-12 11:00:00,54.58,54.82,54.56,54.81,86800.0,36.3667,36.5266,36.3534,36.5199,86800.0
2012-07-12 11:10:00,54.81,54.82,54.67,54.71,64500.0,36.5199,36.5266,36.4267,36.4533,64500.0
2012-07-12 11:20:00,54.68,54.82,54.6,54.73,115800.0,36.4333,36.5266,36.38,36.4666,115800.0
2012-07-12 11:30:00,54.71,54.8,54.7,54.71,67700.0,36.4533,36.5133,36.4466,36.4533,67700.0
2012-07-12 11:40:00,54.71,54.84,54.69,54.81,46700.0,36.4533,36.5399,36.44,36.5199,46700.0
2012-07-12 11:50:00,54.81,54.89,54.74,54.79,53100.0,36.5199,36.5732,36.4733,36.5066,53100.0
2012-07-12 12:00:00,54.8,54.86,54.74,54.8,21700.0,36.5133,36.5532,36.4733,36.5133,21700.0
2012-07-12 12:10:00,54.79,54.79,54.69,54.69,23600.0,36.5066,36.5066,36.44,36.44,23600.0
2012-07-12 12:20:00,54.7,54.91,54.67,54.89,79000.0,36.4466,36.5866,36.4267,36.5732,79000.0
2012-07-12 12:30:00,54.89,54.97,54.75,54.81,46800.0,36.5732,36.6265,36.48,36.5199,46800.0
2012-07-12 12:40:00,54.82,54.87,54.78,54.82,33100.0,36.5266,36.5599,36.4999,36.5266,33100.0
2012-07-12 12:50:00,54.83,54.84,54.66,54.76,41900.0,36.5333,36.5399,36.42,36.4866,41900.0
2012-07-12 13:00:00,54.76,54.85,54.66,54.74,54800.0,36.4866,36.5466,36.42,36.4733,54800.0
2012-07-12 13:10:00,54.74,54.84,54.67,54.83,65800.0,36.4733,36.5399,36.4267,36.5333,65800.0
2012-07-12 13:20:00,54.84,54.85,54.64,54.67,63600.0,36.5399,36.5466,36.4067,36.4267,63600.0
2012-07-12 13:30:00,54.66,54.82,54.65,54.76,73400.0,36.42,36.5266,36.4133,36.4866,73400.0
2012-07-12 13:40:00,54.77,55.0,54.77,54.92,88000.0,36.4933,36.6465,36.4933,36.5932,88000.0
2012-07-12 13:50:00,54.93,55.02,54.91,54.98,127700.0,36.5999,36.6599,36.5866,36.6332,127700.0
2012-07-12 14:00:00,54.97,55.2,54.81,55.18,82400.0,36.6265,36.7798,36.5199,36.7665,82400.0
2012-07-12 14:10:00,55.2,55.22,54.92,54.97,115000.0,36.7798,36.7931,36.5932,36.6265,115000.0
2012-07-12 14:20:00,54.96,55.06,54.87,54.91,70400.0,36.6199,36.6865,36.5599,36.5866,70400.0
2012-07-12 14:30:00,54.91,55.01,54.84,54.94,48800.0,36.5866,36.6532,36.5399,36.6066,48800.0
2012-07-12 14:40:00,54.93,54.98,54.7,54.72,59300.0,36.5999,36.6332,36.4466,36.46,59300.0
2012-07-12 14:50:00,54.73,54.83,54.69,54.72,95800.0,36.4666,36.5333,36.44,36.46,95800.0
2012-07-12 15:00:00,54.74,54.89,54.71,54.8,88000.0,36.4733,36.5732,36.4533,36.5133,88000.0
2012-07-12 15:10:00,54.8,54.91,54.71,54.8,120700.0,36.5133,36.5866,36.4533,36.5133,120700.0
2012-07-12 15:20:00,54.8,55.02,54.73,54.8,181500.0,36.5133,36.6599,36.4666,36.5133,181500.0
2012-07-12 15:30:00,54.8,55.04,54.78,54.85,163600.0,36.5133,36.6732,36.4999,36.5466,163600.0
2012-07-12 15:40:00,54.85,55.02,54.73,54.78,130000.0,36.5466,36.6599,36.4666,36.4999,130000.0
2012-07-12 15:50:00,54.77,54.81,54.61,54.66,290200.0,36.4933,36.5199,36.3867,36.42,290200.0
2012-07-13 09:30:00,54.85,55.2,54.85,55.08,100300.0,36.5466,36.7798,36.5466,36.6998,100300.0
2012-07-13 09:40:00,55.12,55.43,55.04,55.15,128600.0,36.7265,36.933,36.6732,36.7465,128600.0
2012-07-13 09:50:00,55.16,55.22,55.08,55.1,66700.0,36.7531,36.7931,36.6998,36.7132,66700.0
2012-07-13 10:00:00,55.12,55.36,55.03,55.17,73300.0,36.7265,36.8864,36.6665,36.7598,73300.0
2012-07-13 10:10:00,55.19,55.23,55.02,55.12,58300.0,36.7731,36.7998,36.6599,36.7265,58300.0
2012-07-13 10:20:00,55.11,55.12,54.94,55.01,75700.0,36.7198,36.7265,36.6066,36.6532,75700.0
2012-07-13 10:30:00,55.04,55.05,54.96,55.0,106600.0,36.6732,36.6798,36.6199,36.6465,106600.0
2012-07-13 10:40:00,55.02,55.1,54.96,55.1,104600.0,36.6599,36.7132,36.6199,36.7132,104600.0
2012-07-13 10:50:00,55.1,55.25,55.09,55.22,87800.0,36.7132,36.8131,36.7065,36.7931,87800.0
2012-07-13 11:00:00,55.22,55.23,55.05,55.16,83500.0,36.7931,36.7998,36.6798,36.7531,83500.0
2012-07-13 11:10:00,55.17,55.29,55.09,55.25,64900.0,36.7598,36.8398,36.7065,36.8131,64900.0
2012-07-13 11:20:00,55.22,55.3,55.2,55.27,61000.0,36.7931,36.8464,36.7798,36.8264,61000.0
2012-07-13 11:30:00,55.28,55.34,55.25,55.27,59500.0,36.8331,36.8731,36.8131,36.8264,59500.0
2012-07-13 11:40:00,55.27,55.39,55.26,55.3,65000.0,36.8264,36.9064,36.8198,36.8464,65000.0
2012-07-13 11:50:00,55.3,55.35,55.26,55.27,27800.0,36.8464,36.8797,36.8198,36.8264,27800.0
2012-07-13 12:00:00,55.26,55.38,55.26,55.36,45000.0,36.8198,36.8997,36.8198,36.8864,45000.0
2012-07-13 12:10:00,55.37,55.42,55.32,55.33,29200.0,36.8931,36.9264,36.8597,36.8664,29200.0
2012-07-13 12:20:00,55.32,55.45,55.24,55.44,43500.0,36.8597,36.9464,36.8064,36.9397,43500.0
2012-07-13 12:30:00,55.45,55.55,55.41,55.54,39600.0,36.9464,37.013,36.9197,37.0063,39600.0
2012-07-13 12:40:00,55.53,55.54,55.49,55.49,60500.0,36.9997,37.0063,36.973,36.973,60500.0
2012-07-13 12:50:00,55.5,55.51,55.45,55.45,83700.0,36.9797,36.9863,36.9464,36.9464,83700.0
2012-07-13 13:00:00,55.45,55.52,55.43,55.51,50000.0,36.9464,36.993,36.933,36.9863,50000.0
2012-07-13 13:10:00,55.51,55.62,55.43,55.61,103300.0,36.9863,37.0596,36.933,37.053,103300.0
2012-07-13 13:20:00,55.61,55.63,55.56,55.57,84900.0,37.053,37.0663,37.0197,37.0263,84900.0
2012-07-13 13:30:00,55.57,55.57,55.38,55.47,52600.0,37.0263,37.0263,36.8997,36.9597,52600.0
2012-07-13 13:40:00,55.46,55.49,55.42,55.43,20500.0,36.953,36.973,36.9264,36.933,20500.0
2012-07-13 13:50:00,55.42,55.49,55.41,55.43,37500.0,36.9264,36.973,36.9197,36.933,37500.0
2012-07-13 14:00:00,55.43,55.47,55.4,55.42,33800.0,36.933,36.9597,36.9131,36.9264,33800.0
2012-07-13 14:10:00,55.42,55.46,55.38,55.46,36800.0,36.9264,36.953,36.8997,36.953,36800.0
2012-07-13 14:20:00,55.46,55.51,55.4,55.45,37600.0,36.953,36.9863,36.9131,36.9464,37600.0
2012-07-13 14:30:00,55.44,55.52,55.43,55.45,35000.0,36.9397,36.993,36.933,36.9464,35000.0
2012-07-13 14:40:00,55.45,55.47,55.39,55.4,67000.0,36.9464,36.9597,36.9064,36.9131,67000.0
2012-07-13 14:50:00,55.39,55.4,55.38,55.39,77700.0,36.9064,36.9131,36.8997,36.9064,77700.0
2012-07-13 15:00:00,55.4,55.45,55.39,55.44,192900.0,36.9131,36.9464,36.9064,36.9397,192900.0
2012-07-13 15:10:00,55.44,55.48,55.41,55.46,138100.0,36.9397,36.9664,36.9197,36.953,138100.0
2012-07-13 15:20:00,55.47,55.48,55.4,55.42,62000.0,36.9597,36.9664,36.9131,36.9264,62000.0
2012-07-13 15:30:00,55.42,55.46,55.35,55.42,93700.0,36.9264,36.953,36.8797,36.9264,93700.0
2012-07-13 15:40:00,55.42,55.53,55.39,55.5,234100.0,36.9264,36.9997,36.9064,36.9797,234100.0
2012-07-13 15:50:00,55.5,55.51,55.37,55.39,326100.0,36.9797,36.9863,36.8931,36.9064,326100.0
2012-07-16 09:30:00,55.29,55.32,55.06,55.08,86300.0,36.8398,36.8597,36.6865,36.6998,86300.0
2012-07-16 09:40:00,55.14,55.17,55.0,55.02,76900.0,36.7398,36.7598,36.6465,36.6599,76900.0
2012-07-16 09:50:00,55.01,55.01,54.79,54.87,123700.0,36.6532,36.6532,36.5066,36.5599,123700.0
2012-07-16 10:00:00,54.91,54.96,54.79,54.81,98000.0,36.5866,36.6199,36.5066,36.5199,98000.0
2012-07-16 10:10:00,54.83,54.88,54.75,54.87,71500.0,36.5333,36.5666,36.48,36.5599,71500.0
2012-07-16 10:20:00,54.89,55.06,54.87,55.01,114400.0,36.5732,36.6865,36.5599,36.6532,114400.0
2012-07-16 10:30:00,55.0,55.14,54.99,55.12,61200.0,36.6465,36.7398,36.6399,36.7265,61200.0
2012-07-16 10:40:00,55.12,55.12,54.95,54.95,52700.0,36.7265,36.7265,36.6132,36.6132,52700.0
2012-07-16 10:50:00,54.96,55.07,54.94,54.97,37400.0,36.6199,36.6932,36.6066,36.6265,37400.0
2012-07-16 11:00:00,54.99,55.02,54.93,54.97,51800.0,36.6399,36.6599,36.5999,36.6265,51800.0
2012-07-16 11:10:00,54.97,55.19,54.97,55.17,57700.0,36.6265,36.7731,36.6265,36.7598,57700.0
2012-07-16 11:20:00,55.17,55.34,55.14,55.26,61500.0,36.7598,36.8731,36.7398,36.8198,61500.0
2012-07-16 11:30:00,55.27,55.3,55.1,55.16,62500.0,36.8264,36.8464,36.7132,36.7531,62500.0
2012-07-16 11:40:00,55.18,55.3,55.16,55.26,63100.0,36.7665,36.8464,36.7531,36.8198,63100.0
2012-07-16 11:50:00,55.26,55.41,55.26,55.4,65200.0,36.8198,36.9197,36.8198,36.9131,65200.0
2012-07-16 12:00:00,55.4,55.5,55.38,55.44,73000.0,36.9131,36.9797,36.8997,36.9397,73000.0
2012-07-16 12:10:00,55.44,55.54,55.39,55.54,106900.0,36.9397,37.0063,36.9064,37.0063,106900.0
2012-07-16 12:20:00,55.54,55.65,55.54,55.59,71300.0,37.0063,37.0796,37.0063,37.0396,71300.0
2012-07-16 12:30:00,55.59,55.6,55.49,55.57,45300.0,37.0396,37.0463,36.973,37.0263,45300.0
2012-07-16 12:40:00,55.56,55.7,55.56,55.69,67000.0,37.0197,37.1129,37.0197,37.1063,67000.0
2012-07-16 12:50:00,55.65,55.87,55.64,55.87,114000.0,37.0796,37.2262,37.073,37.2262,114000.0
2012-07-16 13:00:00,55.85,55.94,55.81,55.92,129900.0,37.2129,37.2729,37.1862,37.2595,129900.0
2012-07-16 13:10:00,55.9,55.92,55.77,55.91,58600.0,37.2462,37.2595,37.1596,37.2529,58600.0
2012-07-16 13:20:00,55.92,56.13,55.89,56.12,84600.0,37.2595,37.3995,37.2395,37.3928,84600.0
2012-07-16 13:30:00,56.13,56.25,56.01,56.01,59300.0,37.3995,37.4794,37.3195,37.3195,59300.0
2012-07-16 13:40:00,56.0,56.25,55.97,56.23,69900.0,37.3128,37.4794,37.2928,37.4661,69900.0
2012-07-16 13:50:00,56.23,56.33,56.18,56.32,95600.0,37.4661,37.5327,37.4328,37.526,95600.0
2012-07-16 14:00:00,56.29,56.44,56.29,56.4,88900.0,37.5061,37.606,37.5061,37.5794,88900.0
2012-07-16 14:10:00,56.41,56.52,56.35,56.51,93200.0,37.586,37.6593,37.546,37.6526,93200.0
2012-07-16 14:20:00,56.5,56.52,56.43,56.5,55500.0,37.646,37.6593,37.5993,37.646,55500.0
2012-07-16 14:30:00,56.51,56.6,56.43,56.45,74200.0,37.6526,37.7126,37.5993,37.6127,74200.0
2012-07-16 14:40:00,56.43,56.47,56.35,56.42,53900.0,37.5993,37.626,37.546,37.5927,53900.0
2012-07-16 14:50:00,56.42,56.5,56.35,56.47,75600.0,37.5927,37.646,37.546,37.626,75600.0
2012-07-16 15:00:00,56.47,56.47,56.33,56.33,112300.0,37.626,37.626,37.5327,37.5327,112300.0
2012-07-16 15:10:00,56.33,56.38,56.28,56.37,60600.0,37.5327,37.566,37.4994,37.5594,60600.0
2012-07-16 15:20:00,56.37,56.38,56.27,56.28,52700.0,37.5594,37.566,37.4927,37.4994,52700.0
2012-07-16 15:30:00,56.28,56.33,56.17,56.22,70500.0,37.4994,37.5327,37.4261,37.4594,70500.0
2012-07-16 15:40:00,56.2,56.21,56.08,56.14,87700.0,37.4461,37.4528,37.3661,37.4061,87700.0
2012-07-16 15:50:00,56.14,56.27,56.13,56.23,160100.0,37.4061,37.4927,37.3995,37.4661,160100.0
2012-07-17 09:30:00,56.4,56.93,56.4,56.78,193700.0,37.5794,37.9325,37.5794,37.8325,193700.0
2012-07-17 09:40:00,56.8,56.82,56.3,56.41,143900.0,37.8459,37.8592,37.5127,37.586,143900.0
2012-07-17 09:50:00,56.4,56.61,56.4,56.47,92000.0,37.5794,37.7193,37.5794,37.626,92000.0
2012-07-17 10:00:00,56.47,56.47,56.1,56.23,173900.0,37.626,37.626,37.3795,37.4661,173900.0
2012-07-17 10:10:00,56.24,56.43,56.12,56.16,98800.0,37.4727,37.5993,37.3928,37.4194,98800.0
2012-07-17 10:20:00,56.17,56.49,56.07,56.32,85900.0,37.4261,37.6393,37.3595,37.526,85900.0
2012-07-17 10:30:00,56.28,56.31,55.94,55.94,67000.0,37.4994,37.5194,37.2729,37.2729,67000.0
2012-07-17 10:40:00,55.94,56.18,55.74,56.13,105000.0,37.2729,37.4328,37.1396,37.3995,105000.0
2012-07-17 10:50:00,56.13,56.26,56.1,56.16,38500.0,37.3995,37.4861,37.3795,37.4194,38500.0
2012-07-17 11:00:00,56.16,56.41,56.07,56.34,41800.0,37.4194,37.586,37.3595,37.5394,41800.0
2012-07-17 11:10:00,56.36,56.51,56.33,56.38,44000.0,37.5527,37.6526,37.5327,37.566,44000.0
2012-07-17 11:20:00,56.37,56.47,56.33,56.39,56100.0,37.5594,37.626,37.5327,37.5727,56100.0
2012-07-17 11:30:00,56.41,56.67,56.39,56.58,49200.0,37.586,37.7593,37.5727,37.6993,49200.0
2012-07-17 11:40:00,56.58,56.79,56.54,56.77,49200.0,37.6993,37.8392,37.6726,37.8259,49200.0
2012-07-17 11:50:00,56.77,56.88,56.6,56.82,91800.0,37.8259,37.8992,37.7126,37.8592,91800.0
2012-07-17 12:00:00,56.82,57.0,56.78,56.83,58600.0,37.8592,37.9791,37.8325,37.8659,58600.0
2012-07-17 12:10:00,56.84,56.84,56.7,56.72,43600.0,37.8725,37.8725,37.7792,37.7926,43600.0
2012-07-17 12:20:00,56.72,57.06,56.72,56.98,115200.0,37.7926,38.0191,37.7926,37.9658,115200.0
2012-07-17 12:30:00,56.99,57.21,56.99,57.17,102900.0,37.9725,38.1191,37.9725,38.0924,102900.0
2012-07-17 12:40:00,57.17,57.27,57.17,57.26,66300.0,38.0924,38.159,38.0924,38.1524,66300.0
2012-07-17 12:50:00,57.26,57.34,57.22,57.33,121500.0,38.1524,38.2057,38.1257,38.199,121500.0
2012-07-17 13:00:00,57.33,57.44,57.3,57.43,92700.0,38.199,38.2723,38.179,38.2656,92700.0
2012-07-17 13:10:00,57.44,57.47,57.36,57.46,71100.0,38.2723,38.2923,38.219,38.2856,71100.0
2012-07-17 13:20:00,57.47,57.64,57.44,57.58,102500.0,38.2923,38.4056,38.2723,38.3656,102500.0
2012-07-17 13:30:00,57.58,57.76,57.57,57.72,120700.0,38.3656,38.4855,38.3589,38.4589,120700.0
2012-07-17 13:40:00,57.74,57.82,57.7,57.78,72800.0,38.4722,38.5255,38.4455,38.4988,72800.0
2012-07-17 13:50:00,57.78,57.85,57.72,57.8,58800.0,38.4988,38.5455,38.4589,38.5122,58800.0
2012-07-17 14:00:00,57.78,57.87,57.75,57.84,50200.0,38.4988,38.5588,38.4789,38.5388,50200.0
2012-07-17 14:10:00,57.84,57.93,57.83,57.87,80300.0,38.5388,38.5988,38.5322,38.5588,80300.0
2012-07-17 14:20:00,57.86,57.99,57.86,57.98,91200.0,38.5522,38.6388,38.5522,38.6321,91200.0
2012-07-17 14:30:00,57.99,58.03,57.92,58.0,98800.0,38.6388,38.6654,38.5921,38.6454,98800.0
2012-07-17 14:40:00,58.0,58.12,57.96,57.99,79000.0,38.6454,38.7254,38.6188,38.6388,79000.0
2012-07-17 14:50:00,58.0,58.08,57.86,57.99,70000.0,38.6454,38.6987,38.5522,38.6388,70000.0
2012-07-17 15:00:00,57.99,58.0,57.82,57.91,106600.0,38.6388,38.6454,38.5255,38.5855,106600.0
2012-07-17 15:10:00,57.9,58.1,57.9,58.09,108900.0,38.5788,38.7121,38.5788,38.7054,108900.0
2012-07-17 15:20:00,58.09,58.24,58.06,58.07,130000.0,38.7054,38.8053,38.6854,38.6921,130000.0
2012-07-17 15:30:00,58.07,58.19,58.02,58.06,144700.0,38.6921,38.772,38.6588,38.6854,144700.0
2012-07-17 15:40:00,58.05,58.19,58.0,58.19,204000.0,38.6787,38.772,38.6454,38.772,204000.0
2012-07-17 15:50:00,58.19,58.2,58.08,58.14,325200.0,38.772,38.7787,38.6987,38.7387,325200.0
2012-07-18 09:30:00,57.9,58.55,57.76,58.32,137400.0,38.5788,39.0119,38.4855,38.8586,137400.0
2012-07-18 09:40:00,58.34,58.57,58.17,58.33,90300.0,38.872,39.0252,38.7587,38.8653,90300.0
2012-07-18 09:50:00,58.32,58.72,58.23,58.53,78200.0,38.8586,39.1252,38.7987,38.9986,78200.0
2012-07-18 10:00:00,58.53,58.78,58.5,58.74,94600.0,38.9986,39.1651,38.9786,39.1385,94600.0
2012-07-18 10:10:00,58.74,58.93,58.69,58.81,81000.0,39.1385,39.2651,39.1052,39.1851,81000.0
2012-07-18 10:20:00,58.83,58.85,58.53,58.72,97100.0,39.1985,39.2118,38.9986,39.1252,97100.0
2012-07-18 10:30:00,58.73,58.8,58.51,58.75,82700.0,39.1318,39.1785,38.9852,39.1452,82700.0
2012-07-18 10:40:00,58.74,58.98,58.74,58.86,81800.0,39.1385,39.2984,39.1385,39.2185,81800.0
2012-07-18 10:50:00,58.85,58.91,58.75,58.84,32400.0,39.2118,39.2518,39.1452,39.2051,32400.0
2012-07-18 11:00:00,58.85,59.01,58.83,58.96,100800.0,39.2118,39.3184,39.1985,39.2851,100800.0
2012-07-18 11:10:00,58.96,59.03,58.86,59.0,59800.0,39.2851,39.3317,39.2185,39.3117,59800.0
2012-07-18 11:20:00,59.0,59.03,58.92,59.0,86800.0,39.3117,39.3317,39.2584,39.3117,86800.0
2012-07-18 11:30:00,58.98,59.1,58.94,59.07,100500.0,39.2984,39.3784,39.2718,39.3584,100500.0
2012-07-18 11:40:00,59.05,59.07,58.96,58.96,116300.0,39.345,39.3584,39.2851,39.2851,116300.0
2012-07-18 11:50:00,58.96,59.02,58.83,58.84,55600.0,39.2851,39.3251,39.1985,39.2051,55600.0
2012-07-18 12:00:00,58.85,59.05,58.85,58.95,58000.0,39.2118,39.345,39.2118,39.2784,58000.0
2012-07-18 12:10:00,58.96,59.0,58.9,59.0,40700.0,39.2851,39.3117,39.2451,39.3117,40700.0
2012-07-18 12:20:00,59.0,59.04,58.87,58.88,57300.0,39.3117,39.3384,39.2251,39.2318,57300.0
2012-07-18 12:30:00,58.88,58.97,58.86,58.93,68100.0,39.2318,39.2917,39.2185,39.2651,68100.0
2012-07-18 12:40:00,58.93,58.98,58.88,58.88,58700.0,39.2651,39.2984,39.2318,39.2318,58700.0
2012-07-18 12:50:00,58.89,59.02,58.85,59.0,48600.0,39.2384,39.3251,39.2118,39.3117,48600.0
2012-07-18 13:00:00,59.0,59.08,58.94,59.04,71100.0,39.3117,39.365,39.2718,39.3384,71100.0
2012-07-18 13:10:00,59.04,59.1,59.02,59.04,40900.0,39.3384,39.3784,39.3251,39.3384,40900.0
2012-07-18 13:20:00,59.04,59.13,59.0,59.12,52300.0,39.3384,39.3984,39.3117,39.3917,52300.0
2012-07-18 13:30:00,59.11,59.11,58.92,58.98,69700.0,39.385,39.385,39.2584,39.2984,69700.0
2012-07-18 13:40:00,58.97,59.04,58.97,58.99,73800.0,39.2917,39.3384,39.2917,39.3051,73800.0
2012-07-18 13:50:00,58.99,59.09,58.95,59.09,98100.0,39.3051,39.3717,39.2784,39.3717,98100.0
2012-07-18 14:00:00,59.09,59.11,58.95,58.98,189200.0,39.3717,39.385,39.2784,39.2984,189200.0
2012-07-18 14:10:00,58.98,59.01,58.96,59.01,103500.0,39.2984,39.3184,39.2851,39.3184,103500.0
2012-07-18 14:20:00,59.01,59.02,58.94,58.95,58500.0,39.3184,39.3251,39.2718,39.2784,58500.0
2012-07-18 14:30:00,58.95,58.96,58.81,58.81,67800.0,39.2784,39.2851,39.1851,39.1851,67800.0
2012-07-18 14:40:00,58.82,58.84,58.57,58.63,160000.0,39.1918,39.2051,39.0252,39.0652,160000.0
2012-07-18 14:50:00,58.62,58.7,58.57,58.67,58600.0,39.0585,39.1118,39.0252,39.0919,58600.0
2012-07-18 15:00:00,58.68,58.74,58.65,58.65,47400.0,39.0985,39.1385,39.0785,39.0785,47400.0
2012-07-18 15:10:00,58.65,58.77,58.64,58.69,56800.0,39.0785,39.1585,39.0719,39.1052,56800.0
2012-07-18 15:20:00,58.7,58.89,58.7,58.76,113300.0,39.1118,39.2384,39.1118,39.1518,113300.0
2012-07-18 15:30:00,58.76,58.86,58.74,58.79,72800.0,39.1518,39.2185,39.1385,39.1718,72800.0
2012-07-18 15:40:00,58.79,58.82,58.6,58.62,134500.0,39.1718,39.1918,39.0452,39.0585,134500.0
2012-07-18 15:50:00,58.61,58.73,58.6,58.73,187000.0,39.0519,39.1318,39.0452,39.1318,187000.0
2012-07-19 09:30:00,59.0,59.23,58.85,59.12,121200.0,39.3117,39.465,39.2118,39.3917,121200.0
2012-07-19 09:40:00,59.12,59.33,59.02,59.21,108900.0,39.3917,39.5316,39.3251,39.4517,108900.0
2012-07-19 09:50:00,59.22,59.34,59.11,59.24,103000.0,39.4583,39.5383,39.385,39.4716,103000.0
2012-07-19 10:00:00,59.23,59.23,58.87,58.98,94400.0,39.465,39.465,39.2251,39.2984,94400.0
2012-07-19 10:10:00,58.97,59.09,58.79,59.09,118300.0,39.2917,39.3717,39.1718,39.3717,118300.0
2012-07-19 10:20:00,59.1,59.16,58.96,59.1,68800.0,39.3784,39.4183,39.2851,39.3784,68800.0
2012-07-19 10:30:00,59.14,59.22,58.93,59.01,90600.0,39.405,39.4583,39.2651,39.3184,90600.0
2012-07-19 10:40:00,59.0,59.03,58.95,58.99,84300.0,39.3117,39.3317,39.2784,39.3051,84300.0
2012-07-19 10:50:00,58.99,59.1,58.95,59.1,60100.0,39.3051,39.3784,39.2784,39.3784,60100.0
2012-07-19 11:00:00,59.11,59.18,59.05,59.08,65100.0,39.385,39.4317,39.345,39.365,65100.0
2012-07-19 11:10:00,59.09,59.15,58.94,58.96,79100.0,39.3717,39.4117,39.2718,39.2851,79100.0
2012-07-19 11:20:00,58.95,59.03,58.88,59.02,93600.0,39.2784,39.3317,39.2318,39.3251,93600.0
2012-07-19 11:30:00,59.02,59.16,58.99,59.14,73500.0,39.3251,39.4183,39.3051,39.405,73500.0
2012-07-19 11:40:00,59.15,59.21,59.06,59.1,45400.0,39.4117,39.4517,39.3517,39.3784,45400.0
2012-07-19 11:50:00,59.1,59.11,58.99,58.99,77100.0,39.3784,39.385,39.3051,39.3051,77100.0
2012-07-19 12:00:00,59.0,59.07,58.95,59.01,126200.0,39.3117,39.3584,39.2784,39.3184,126200.0
2012-07-19 12:10:00,58.98,59.07,58.96,59.0,77800.0,39.2984,39.3584,39.2851,39.3117,77800.0
2012-07-19 12:20:00,59.0,59.1,58.97,59.0,93600.0,39.3117,39.3784,39.2917,39.3117,93600.0
2012-07-19 12:30:00,59.04,59.1,59.02,59.04,57300.0,39.3384,39.3784,39.3251,39.3384,57300.0
2012-07-19 12:40:00,59.05,59.09,59.03,59.08,57900.0,39.345,39.3717,39.3317,39.365,57900.0
2012-07-19 12:50:00,59.08,59.1,58.91,58.97,58800.0,39.365,39.3784,39.2518,39.2917,58800.0
2012-07-19 13:00:00,58.96,59.07,58.96,58.99,30900.0,39.2851,39.3584,39.2851,39.3051,30900.0
2012-07-19 13:10:00,59.0,59.15,59.0,59.09,37500.0,39.3117,39.4117,39.3117,39.3717,37500.0
2012-07-19 13:20:00,59.09,59.16,59.02,59.06,67300.0,39.3717,39.4183,39.3251,39.3517,67300.0
2012-07-19 13:30:00,59.06,59.09,59.01,59.02,58400.0,39.3517,39.3717,39.3184,39.3251,58400.0
2012-07-19 13:40:00,59.01,59.05,58.86,58.92,75500.0,39.3184,39.345,39.2185,39.2584,75500.0
2012-07-19 13:50:00,58.94,58.97,58.81,58.89,43600.0,39.2718,39.2917,39.1851,39.2384,43600.0
2012-07-19 14:00:00,58.91,58.98,58.86,58.95,46400.0,39.2518,39.2984,39.2185,39.2784,46400.0
2012-07-19 14:10:00,58.94,58.98,58.91,58.95,24600.0,39.2718,39.2984,39.2518,39.2784,24600.0
2012-07-19 14:20:00,58.96,58.98,58.88,58.97,38500.0,39.2851,39.2984,39.2318,39.2917,38500.0
2012-07-19 14:30:00,58.96,59.04,58.89,59.03,145600.0,39.2851,39.3384,39.2384,39.3317,145600.0
2012-07-19 14:40:00,59.02,59.03,58.94,58.99,54900.0,39.3251,39.3317,39.2718,39.3051,54900.0
2012-07-19 14:50:00,58.99,59.02,58.95,59.01,37400.0,39.3051,39.3251,39.2784,39.3184,37400.0
2012-07-19 15:00:00,59.0,59.01,58.87,58.92,43600.0,39.3117,39.3184,39.2251,39.2584,43600.0
2012-07-19 15:10:00,58.91,59.02,58.89,59.02,74000.0,39.2518,39.3251,39.2384,39.3251,74000.0
2012-07-19 15:20:00,59.02,59.04,58.95,59.0,112000.0,39.3251,39.3384,39.2784,39.3117,112000.0
2012-07-19 15:30:00,58.99,59.08,58.95,59.05,53100.0,39.3051,39.365,39.2784,39.345,53100.0
2012-07-19 15:40:00,59.06,59.09,58.97,58.99,123300.0,39.3517,39.3717,39.2917,39.3051,123300.0
2012-07-19 15:50:00,58.97,59.01,58.9,58.95,188400.0,39.2917,39.3184,39.2451,39.2784,188400.0
2012-07-20 09:30:00,58.58,58.73,58.15,58.55,262400.0,39.0319,39.1318,38.7454,39.0119,262400.0
2012-07-20 09:40:00,58.59,58.77,58.52,58.56,132200.0,39.0385,39.1585,38.9919,39.0186,132200.0
2012-07-20 09:50:00,58.56,58.8,58.47,58.78,129400.0,39.0186,39.1785,38.9586,39.1651,129400.0
2012-07-20 10:00:00,58.77,58.84,58.73,58.8,41400.0,39.1585,39.2051,39.1318,39.1785,41400.0
2012-07-20 10:10:00,58.79,58.85,58.76,58.84,64900.0,39.1718,39.2118,39.1518,39.2051,64900.0
2012-07-20 10:20:00,58.87,58.95,58.77,58.89,44400.0,39.2251,39.2784,39.1585,39.2384,44400.0
2012-07-20 10:30:00,58.89,58.9,58.75,58.89,47500.0,39.2384,39.2451,39.1452,39.2384,47500.0
2012-07-20 10:40:00,58.88,58.91,58.81,58.89,34900.0,39.2318,39.2518,39.1851,39.2384,34900.0
2012-07-20 10:50:00,58.88,58.92,58.78,58.83,123500.0,39.2318,39.2584,39.1651,39.1985,123500.0
2012-07-20 11:00:00,58.83,58.98,58.8,58.96,82800.0,39.1985,39.2984,39.1785,39.2851,82800.0
2012-07-20 11:10:00,58.97,58.99,58.88,58.92,44700.0,39.2917,39.3051,39.2318,39.2584,44700.0
2012-07-20 11:20:00,58.9,59.05,58.86,59.05,55300.0,39.2451,39.345,39.2185,39.345,55300.0
2012-07-20 11:30:00,59.04,59.06,58.89,58.99,38300.0,39.3384,39.3517,39.2384,39.3051,38300.0
2012-07-20 11:40:00,59.0,59.03,58.85,59.01,39200.0,39.3117,39.3317,39.2118,39.3184,39200.0
2012-07-20 11:50:00,59.02,59.02,58.89,58.98,160600.0,39.3251,39.3251,39.2384,39.2984,160600.0
2012-07-20 12:00:00,58.99,59.05,58.89,59.0,90600.0,39.3051,39.345,39.2384,39.3117,90600.0
2012-07-20 12:10:00,59.0,59.0,58.86,58.86,22600.0,39.3117,39.3117,39.2185,39.2185,22600.0
2012-07-20 12:20:00,58.85,59.02,58.84,59.02,30700.0,39.2118,39.3251,39.2051,39.3251,30700.0
2012-07-20 12:30:00,59.01,59.01,58.79,58.79,64700.0,39.3184,39.3184,39.1718,39.1718,64700.0
2012-07-20 12:40:00,58.8,58.91,58.79,58.86,31000.0,39.1785,39.2518,39.1718,39.2185,31000.0
2012-07-20 12:50:00,58.86,58.96,58.84,58.91,33800.0,39.2185,39.2851,39.2051,39.2518,33800.0
2012-07-20 13:00:00,58.89,58.92,58.82,58.91,27200.0,39.2384,39.2584,39.1918,39.2518,27200.0
2012-07-20 13:10:00,58.91,58.98,58.88,58.93,32500.0,39.2518,39.2984,39.2318,39.2651,32500.0
2012-07-20 13:20:00,58.92,58.93,58.81,58.83,27200.0,39.2584,39.2651,39.1851,39.1985,27200.0
2012-07-20 13:30:00,58.84,58.9,58.83,58.88,44600.0,39.2051,39.2451,39.1985,39.2318,44600.0
2012-07-20 13:40:00,58.86,58.89,58.81,58.84,35700.0,39.2185,39.2384,39.1851,39.2051,35700.0
2012-07-20 13:50:00,58.83,58.9,58.83,58.87,24900.0,39.1985,39.2451,39.1985,39.2251,24900.0
2012-07-20 14:00:00,58.86,58.97,58.83,58.88,30900.0,39.2185,39.2917,39.1985,39.2318,30900.0
2012-07-20 14:10:00,58.87,58.97,58.84,58.97,26500.0,39.2251,39.2917,39.2051,39.2917,26500.0
2012-07-20 14:20:00,58.95,58.97,58.88,58.93,37600.0,39.2784,39.2917,39.2318,39.2651,37600.0
2012-07-20 14:30:00,58.92,58.95,58.86,58.87,29900.0,39.2584,39.2784,39.2185,39.2251,29900.0
2012-07-20 14:40:00,58.86,58.9,58.8,58.89,31000.0,39.2185,39.2451,39.1785,39.2384,31000.0
2012-07-20 14:50:00,58.9,58.95,58.84,58.94,33600.0,39.2451,39.2784,39.2051,39.2718,33600.0
2012-07-20 15:00:00,58.94,58.98,58.88,58.98,34400.0,39.2718,39.2984,39.2318,39.2984,34400.0
2012-07-20 15:10:00,58.97,59.03,58.92,58.96,79100.0,39.2917,39.3317,39.2584,39.2851,79100.0
2012-07-20 15:20:00,58.96,59.0,58.92,58.97,55000.0,39.2851,39.3117,39.2584,39.2917,55000.0
2012-07-20 15:30:00,58.98,59.02,58.9,59.0,82500.0,39.2984,39.3251,39.2451,39.3117,82500.0
2012-07-20 15:40:00,58.97,59.05,58.97,59.01,93500.0,39.2917,39.345,39.2917,39.3184,93500.0
2012-07-20 15:50:00,59.01,59.06,58.96,58.99,237800.0,39.3184,39.3517,39.2851,39.3051,237800.0
2012-07-23 09:30:00,57.57,57.61,57.1,57.15,147400.0,38.3589,38.3856,38.0458,38.0791,147400.0
2012-07-23 09:40:00,57.04,57.25,57.0,57.02,116200.0,38.0058,38.1457,37.9791,37.9925,116200.0
2012-07-23 09:50:00,57.05,57.47,56.99,57.42,130100.0,38.0124,38.2923,37.9725,38.259,130100.0
2012-07-23 10:00:00,57.4,57.51,57.33,57.37,106200.0,38.2457,38.3189,38.199,38.2257,106200.0
2012-07-23 10:10:00,57.39,57.51,57.35,57.48,102600.0,38.239,38.3189,38.2123,38.299,102600.0
2012-07-23 10:20:00,57.49,57.72,57.46,57.69,61300.0,38.3056,38.4589,38.2856,38.4389,61300.0
2012-07-23 10:30:00,57.69,57.82,57.62,57.74,93800.0,38.4389,38.5255,38.3922,38.4722,93800.0
2012-07-23 10:40:00,57.74,58.09,57.74,58.01,62900.0,38.4722,38.7054,38.4722,38.6521,62900.0
2012-07-23 10:50:00,58.02,58.13,57.83,57.93,54900.0,38.6588,38.7321,38.5322,38.5988,54900.0
2012-07-23 11:00:00,57.93,58.0,57.88,57.97,63700.0,38.5988,38.6454,38.5655,38.6254,63700.0
2012-07-23 11:10:00,57.97,58.07,57.94,57.96,63500.0,38.6254,38.6921,38.6055,38.6188,63500.0
2012-07-23 11:20:00,57.95,58.02,57.92,57.95,46200.0,38.6121,38.6588,38.5921,38.6121,46200.0
2012-07-23 11:30:00,57.96,57.98,57.84,57.93,38000.0,38.6188,38.6321,38.5388,38.5988,38000.0
2012-07-23 11:40:00,57.92,57.93,57.78,57.8,61800.0,38.5921,38.5988,38.4988,38.5122,61800.0
2012-07-23 11:50:00,57.8,57.97,57.79,57.88,52600.0,38.5122,38.6254,38.5055,38.5655,52600.0
2012-07-23 12:00:00,57.89,57.89,57.77,57.83,55400.0,38.5721,38.5721,38.4922,38.5322,55400.0
2012-07-23 12:10:00,57.81,57.86,57.75,57.85,162800.0,38.5188,38.5522,38.4789,38.5455,162800.0
2012-07-23 12:20:00,57.84,57.84,57.69,57.7,85900.0,38.5388,38.5388,38.4389,38.4455,85900.0
2012-07-23 12:30:00,57.71,57.93,57.65,57.93,46600.0,38.4522,38.5988,38.4122,38.5988,46600.0
2012-07-23 12:40:00,57.94,58.05,57.88,58.05,60300.0,38.6055,38.6787,38.5655,38.6787,60300.0
2012-07-23 12:50:00,58.05,58.12,57.98,58.01,76600.0,38.6787,38.7254,38.6321,38.6521,76600.0
2012-07-23 13:00:00,58.02,58.02,57.84,57.88,31600.0,38.6588,38.6588,38.5388,38.5655,31600.0
2012-07-23 13:10:00,57.9,57.93,57.81,57.88,30100.0,38.5788,38.5988,38.5188,38.5655,30100.0
2012-07-23 13:20:00,57.87,57.97,57.86,57.89,19000.0,38.5588,38.6254,38.5522,38.5721,19000.0
2012-07-23 13:30:00,57.88,57.95,57.82,57.89,33700.0,38.5655,38.6121,38.5255,38.5721,33700.0
2012-07-23 13:40:00,57.88,57.99,57.87,57.98,40200.0,38.5655,38.6388,38.5588,38.6321,40200.0
2012-07-23 13:50:00,57.97,58.0,57.9,58.0,28100.0,38.6254,38.6454,38.5788,38.6454,28100.0
2012-07-23 14:00:00,58.0,58.13,58.0,58.08,41800.0,38.6454,38.7321,38.6454,38.6987,41800.0
2012-07-23 14:10:00,58.09,58.23,58.09,58.13,58800.0,38.7054,38.7987,38.7054,38.7321,58800.0
2012-07-23 14:20:00,58.12,58.18,58.02,58.13,106300.0,38.7254,38.7654,38.6588,38.7321,106300.0
2012-07-23 14:30:00,58.12,58.19,58.07,58.12,75400.0,38.7254,38.772,38.6921,38.7254,75400.0
2012-07-23 14:40:00,58.12,58.19,58.07,58.18,86800.0,38.7254,38.772,38.6921,38.7654,86800.0
2012-07-23 14:50:00,58.18,58.19,58.13,58.15,103000.0,38.7654,38.772,38.7321,38.7454,103000.0
2012-07-23 15:00:00,58.15,58.2,58.08,58.15,66900.0,38.7454,38.7787,38.6987,38.7454,66900.0
2012-07-23 15:10:00,58.15,58.17,58.03,58.13,106300.0,38.7454,38.7587,38.6654,38.7321,106300.0
2012-07-23 15:20:00,58.13,58.48,58.1,58.48,78500.0,38.7321,38.9653,38.7121,38.9653,78500.0
2012-07-23 15:30:00,58.48,58.53,58.43,58.45,75400.0,38.9653,38.9986,38.9319,38.9453,75400.0
2012-07-23 15:40:00,58.46,58.58,58.43,58.52,74300.0,38.9519,39.0319,38.9319,38.9919,74300.0
2012-07-23 15:50:00,58.52,58.55,58.35,58.36,137300.0,38.9919,39.0119,38.8786,38.8853,137300.0
2012-07-24 09:30:00,58.19,58.25,57.66,57.72,103100.0,38.772,38.812,38.4189,38.4589,103100.0
2012-07-24 09:40:00,57.73,58.41,57.73,58.25,91900.0,38.4655,38.9186,38.4655,38.812,91900.0
2012-07-24 09:50:00,58.25,58.44,58.22,58.26,78100.0,38.812,38.9386,38.792,38.8187,78100.0
2012-07-24 10:00:00,58.26,58.38,58.02,58.11,34500.0,38.8187,38.8986,38.6588,38.7187,34500.0
2012-07-24 10:10:00,58.13,58.18,57.83,57.87,47300.0,38.7321,38.7654,38.5322,38.5588,47300.0
2012-07-24 10:20:00,57.85,57.9,57.67,57.76,83000.0,38.5455,38.5788,38.4256,38.4855,83000.0
2012-07-24 10:30:00,57.76,57.86,57.69,57.81,26900.0,38.4855,38.5522,38.4389,38.5188,26900.0
2012-07-24 10:40:00,57.81,57.86,57.5,57.56,48600.0,38.5188,38.5522,38.3123,38.3523,48600.0
2012-07-24 10:50:00,57.57,57.73,57.51,57.55,42100.0,38.3589,38.4655,38.3189,38.3456,42100.0
2012-07-24 11:00:00,57.56,57.68,57.44,57.61,50600.0,38.3523,38.4322,38.2723,38.3856,50600.0
2012-07-24 11:10:00,57.58,57.69,57.55,57.69,40100.0,38.3656,38.4389,38.3456,38.4389,40100.0
2012-07-24 11:20:00,57.69,57.78,57.64,57.66,28000.0,38.4389,38.4988,38.4056,38.4189,28000.0
2012-07-24 11:30:00,57.64,57.7,57.38,57.44,49100.0,38.4056,38.4455,38.2323,38.2723,49100.0
2012-07-24 11:40:00,57.43,57.55,57.38,57.5,42600.0,38.2656,38.3456,38.2323,38.3123,42600.0
2012-07-24 11:50:00,57.5,57.5,57.3,57.37,38500.0,38.3123,38.3123,38.179,38.2257,38500.0
2012-07-24 12:00:00,57.35,57.36,57.07,57.21,42600.0,38.2123,38.219,38.0258,38.1191,42600.0
2012-07-24 12:10:00,57.2,57.24,57.08,57.14,29000.0,38.1124,38.139,38.0324,38.0724,29000.0
2012-07-24 12:20:00,57.13,57.14,56.92,56.96,83400.0,38.0658,38.0724,37.9258,37.9525,83400.0
2012-07-24 12:30:00,56.94,57.1,56.91,57.08,44200.0,37.9392,38.0458,37.9192,38.0324,44200.0
2012-07-24 12:40:00,57.08,57.2,57.01,57.04,30600.0,38.0324,38.1124,37.9858,38.0058,30600.0
2012-07-24 12:50:00,57.01,57.07,56.93,57.06,18900.0,37.9858,38.0258,37.9325,38.0191,18900.0
2012-07-24 13:00:00,57.06,57.11,56.92,56.92,26900.0,38.0191,38.0524,37.9258,37.9258,26900.0
2012-07-24 13:10:00,56.93,57.02,56.89,56.9,33500.0,37.9325,37.9925,37.9058,37.9125,33500.0
2012-07-24 13:20:00,56.9,56.93,56.83,56.91,36300.0,37.9125,37.9325,37.8659,37.9192,36300.0
2012-07-24 13:30:00,56.9,56.93,56.83,56.87,53700.0,37.9125,37.9325,37.8659,37.8925,53700.0
2012-07-24 13:40:00,56.86,56.9,56.73,56.73,51800.0,37.8858,37.9125,37.7992,37.7992,51800.0
2012-07-24 13:50:00,56.73,56.91,56.7,56.77,46300.0,37.7992,37.9192,37.7792,37.8259,46300.0
2012-07-24 14:00:00,56.78,56.78,56.61,56.65,81300.0,37.8325,37.8325,37.7193,37.7459,81300.0
2012-07-24 14:10:00,56.63,56.69,56.6,56.69,55400.0,37.7326,37.7726,37.7126,37.7726,55400.0
2012-07-24 14:20:00,56.68,56.73,56.45,56.45,87000.0,37.7659,37.7992,37.6127,37.6127,87000.0
2012-07-24 14:30:00,56.44,56.62,56.36,56.57,72400.0,37.606,37.7259,37.5527,37.6926,72400.0
2012-07-24 14:40:00,56.56,56.62,56.52,56.52,52300.0,37.686,37.7259,37.6593,37.6593,52300.0
2012-07-24 14:50:00,56.52,56.52,56.4,56.51,85500.0,37.6593,37.6593,37.5794,37.6526,85500.0
2012-07-24 15:00:00,56.51,56.62,56.45,56.45,50900.0,37.6526,37.7259,37.6127,37.6127,50900.0
2012-07-24 15:10:00,56.45,56.52,56.38,56.39,73100.0,37.6127,37.6593,37.566,37.5727,73100.0
2012-07-24 15:20:00,56.4,56.91,56.37,56.87,153500.0,37.5794,37.9192,37.5594,37.8925,153500.0
2012-07-24 15:30:00,56.85,56.92,56.72,56.9,130200.0,37.8792,37.9258,37.7926,37.9125,130200.0
2012-07-24 15:40:00,56.88,56.95,56.66,56.72,122700.0,37.8992,37.9458,37.7526,37.7926,122700.0
2012-07-24 15:50:00,56.72,57.06,56.65,56.89,306400.0,37.7926,38.0191,37.7459,37.9058,306400.0
2012-07-25 09:30:00,57.07,57.13,56.8,56.81,115500.0,38.0258,38.0658,37.8459,37.8525,115500.0
2012-07-25 09:40:00,56.84,56.84,56.35,56.37,133800.0,37.8725,37.8725,37.546,37.5594,133800.0
2012-07-25 09:50:00,56.36,56.45,56.17,56.36,97400.0,37.5527,37.6127,37.4261,37.5527,97400.0
2012-07-25 10:00:00,56.33,56.39,56.07,56.1,144200.0,37.5327,37.5727,37.3595,37.3795,144200.0
2012-07-25 10:10:00,56.09,56.4,56.08,56.24,92700.0,37.3728,37.5794,37.3661,37.4727,92700.0
2012-07-25 10:20:00,56.26,56.47,56.26,56.42,45300.0,37.4861,37.626,37.4861,37.5927,45300.0
2012-07-25 10:30:00,56.4,56.4,56.13,56.2,60800.0,37.5794,37.5794,37.3995,37.4461,60800.0
2012-07-25 10:40:00,56.2,56.39,56.2,56.27,45600.0,37.4461,37.5727,37.4461,37.4927,45600.0
2012-07-25 10:50:00,56.3,56.32,56.03,56.09,90900.0,37.5127,37.526,37.3328,37.3728,90900.0
2012-07-25 11:00:00,56.09,56.12,55.93,55.93,112500.0,37.3728,37.3928,37.2662,37.2662,112500.0
2012-07-25 11:10:00,55.94,56.1,55.89,56.03,117900.0,37.2729,37.3795,37.2395,37.3328,117900.0
2012-07-25 11:20:00,56.03,56.11,55.87,55.96,64600.0,37.3328,37.3861,37.2262,37.2862,64600.0
2012-07-25 11:30:00,55.95,56.11,55.86,56.1,40300.0,37.2795,37.3861,37.2195,37.3795,40300.0
2012-07-25 11:40:00,56.08,56.08,55.95,55.96,20000.0,37.3661,37.3661,37.2795,37.2862,20000.0
2012-07-25 11:50:00,55.95,56.0,55.91,55.93,44600.0,37.2795,37.3128,37.2529,37.2662,44600.0
2012-07-25 12:00:00,55.94,56.04,55.94,56.0,28800.0,37.2729,37.3395,37.2729,37.3128,28800.0
2012-07-25 12:10:00,56.01,56.05,55.87,55.88,50700.0,37.3195,37.3461,37.2262,37.2329,50700.0
2012-07-25 12:20:00,55.91,56.02,55.91,56.01,36400.0,37.2529,37.3262,37.2529,37.3195,36400.0
2012-07-25 12:30:00,55.98,56.17,55.96,56.16,59700.0,37.2995,37.4261,37.2862,37.4194,59700.0
2012-07-25 12:40:00,56.16,56.3,56.11,56.23,33300.0,37.4194,37.5127,37.3861,37.4661,33300.0
2012-07-25 12:50:00,56.22,56.29,56.19,56.26,25800.0,37.4594,37.5061,37.4394,37.4861,25800.0
2012-07-25 13:00:00,56.24,56.44,56.24,56.44,59400.0,37.4727,37.606,37.4727,37.606,59400.0
2012-07-25 13:10:00,56.44,56.55,56.44,56.53,70300.0,37.606,37.6793,37.606,37.666,70300.0
2012-07-25 13:20:00,56.53,56.62,56.5,56.59,48600.0,37.666,37.7259,37.646,37.7059,48600.0
2012-07-25 13:30:00,56.59,56.75,56.52,56.71,41300.0,37.7059,37.8126,37.6593,37.7859,41300.0
2012-07-25 13:40:00,56.7,56.7,56.56,56.56,43500.0,37.7792,37.7792,37.686,37.686,43500.0
2012-07-25 13:50:00,56.59,56.7,56.57,56.7,24500.0,37.7059,37.7792,37.6926,37.7792,24500.0
2012-07-25 14:00:00,56.69,56.73,56.62,56.72,33900.0,37.7726,37.7992,37.7259,37.7926,33900.0
2012-07-25 14:10:00,56.72,56.76,56.64,56.7,29200.0,37.7926,37.8192,37.7393,37.7792,29200.0
2012-07-25 14:20:00,56.71,56.81,56.69,56.76,27100.0,37.7859,37.8525,37.7726,37.8192,27100.0
2012-07-25 14:30:00,56.78,56.86,56.72,56.8,29000.0,37.8325,37.8858,37.7926,37.8459,29000.0
2012-07-25 14:40:00,56.8,56.94,56.78,56.92,39900.0,37.8459,37.9392,37.8325,37.9258,39900.0
2012-07-25 14:50:00,56.92,57.03,56.92,56.99,66800.0,37.9258,37.9991,37.9258,37.9725,66800.0
2012-07-25 15:00:00,56.98,57.02,56.85,56.94,42900.0,37.9658,37.9925,37.8792,37.9392,42900.0
2012-07-25 15:10:00,56.94,56.94,56.68,56.7,41800.0,37.9392,37.9392,37.7659,37.7792,41800.0
2012-07-25 15:20:00,56.68,56.76,56.63,56.75,70300.0,37.7659,37.8192,37.7326,37.8126,70300.0
2012-07-25 15:30:00,56.76,56.77,56.53,56.56,114500.0,37.8192,37.8259,37.666,37.686,114500.0
2012-07-25 15:40:00,56.55,56.63,56.44,56.57,149600.0,37.6793,37.7326,37.606,37.6926,149600.0
2012-07-25 15:50:00,56.56,56.66,56.49,56.63,210400.0,37.686,37.7526,37.6393,37.7326,210400.0
2012-07-26 09:30:00,57.45,58.0,57.45,57.79,88900.0,38.279,38.6454,38.279,38.5055,88900.0
2012-07-26 09:40:00,57.86,57.88,57.44,57.58,59200.0,38.5522,38.5655,38.2723,38.3656,59200.0
2012-07-26 09:50:00,57.59,57.8,57.57,57.72,61600.0,38.3722,38.5122,38.3589,38.4589,61600.0
2012-07-26 10:00:00,57.73,57.98,57.68,57.95,55100.0,38.4655,38.6321,38.4322,38.6121,55100.0
2012-07-26 10:10:00,57.95,58.09,57.79,57.9,72500.0,38.6121,38.7054,38.5055,38.5788,72500.0
2012-07-26 10:20:00,57.88,57.94,57.78,57.87,56700.0,38.5655,38.6055,38.4988,38.5588,56700.0
2012-07-26 10:30:00,57.88,58.02,57.79,57.92,76800.0,38.5655,38.6588,38.5055,38.5921,76800.0
2012-07-26 10:40:00,57.9,57.94,57.75,57.84,55100.0,38.5788,38.6055,38.4789,38.5388,55100.0
2012-07-26 10:50:00,57.87,57.95,57.82,57.93,43000.0,38.5588,38.6121,38.5255,38.5988,43000.0
2012-07-26 11:00:00,57.91,58.01,57.73,57.77,68900.0,38.5855,38.6521,38.4655,38.4922,68900.0
2012-07-26 11:10:00,57.76,57.83,57.63,57.7,50700.0,38.4855,38.5322,38.3989,38.4455,50700.0
2012-07-26 11:20:00,57.71,57.71,57.44,57.52,33200.0,38.4522,38.4522,38.2723,38.3256,33200.0
2012-07-26 11:30:00,57.54,57.63,57.5,57.5,50900.0,38.3389,38.3989,38.3123,38.3123,50900.0
2012-07-26 11:40:00,57.54,57.57,57.49,57.54,56700.0,38.3389,38.3589,38.3056,38.3389,56700.0
2012-07-26 11:50:00,57.55,57.58,57.43,57.54,137400.0,38.3456,38.3656,38.2656,38.3389,137400.0
2012-07-26 12:00:00,57.51,57.54,57.39,57.44,22100.0,38.3189,38.3389,38.239,38.2723,22100.0
2012-07-26 12:10:00,57.45,57.52,57.41,57.5,15300.0,38.279,38.3256,38.2523,38.3123,15300.0
2012-07-26 12:20:00,57.49,57.53,57.44,57.46,36400.0,38.3056,38.3323,38.2723,38.2856,36400.0
2012-07-26 12:30:00,57.44,57.51,57.42,57.48,27700.0,38.2723,38.3189,38.259,38.299,27700.0
2012-07-26 12:40:00,57.49,57.5,57.42,57.45,16700.0,38.3056,38.3123,38.259,38.279,16700.0
2012-07-26 12:50:00,57.44,57.51,57.42,57.46,34600.0,38.2723,38.3189,38.259,38.2856,34600.0
2012-07-26 13:00:00,57.46,57.5,57.4,57.43,106900.0,38.2856,38.3123,38.2457,38.2656,106900.0
2012-07-26 13:10:00,57.44,57.5,57.42,57.49,39400.0,38.2723,38.3123,38.259,38.3056,39400.0
2012-07-26 13:20:00,57.48,57.49,57.4,57.42,77600.0,38.299,38.3056,38.2457,38.259,77600.0
2012-07-26 13:30:00,57.43,57.48,57.35,57.42,46400.0,38.2656,38.299,38.2123,38.259,46400.0
2012-07-26 13:40:00,57.42,57.47,57.39,57.43,45300.0,38.259,38.2923,38.239,38.2656,45300.0
2012-07-26 13:50:00,57.43,57.43,57.19,57.19,78000.0,38.2656,38.2656,38.1057,38.1057,78000.0
2012-07-26 14:00:00,57.19,57.42,57.18,57.37,137100.0,38.1057,38.259,38.0991,38.2257,137100.0
2012-07-26 14:10:00,57.37,57.44,57.3,57.32,66500.0,38.2257,38.2723,38.179,38.1923,66500.0
2012-07-26 14:20:00,57.32,57.39,57.29,57.36,58400.0,38.1923,38.239,38.1724,38.219,58400.0
2012-07-26 14:30:00,57.35,57.39,57.3,57.37,75000.0,38.2123,38.239,38.179,38.2257,75000.0
2012-07-26 14:40:00,57.4,57.45,57.33,57.4,60400.0,38.2457,38.279,38.199,38.2457,60400.0
2012-07-26 14:50:00,57.38,57.47,57.38,57.41,88400.0,38.2323,38.2923,38.2323,38.2523,88400.0
2012-07-26 15:00:00,57.4,57.56,57.4,57.55,129300.0,38.2457,38.3523,38.2457,38.3456,129300.0
2012-07-26 15:10:00,57.54,57.77,57.52,57.74,90600.0,38.3389,38.4922,38.3256,38.4722,90600.0
2012-07-26 15:20:00,57.74,57.8,57.57,57.77,108000.0,38.4722,38.5122,38.3589,38.4922,108000.0
2012-07-26 15:30:00,57.75,58.01,57.7,57.97,119400.0,38.4789,38.6521,38.4455,38.6254,119400.0
2012-07-26 15:40:00,57.98,58.19,57.96,58.03,246600.0,38.6321,38.772,38.6188,38.6654,246600.0
2012-07-26 15:50:00,58.03,58.08,57.91,57.94,234600.0,38.6654,38.6987,38.5855,38.6055,234600.0
2012-07-27 09:30:00,57.45,58.65,57.2,58.05,839600.0,38.279,39.0785,38.1124,38.6787,839600.0
2012-07-27 09:40:00,58.05,58.25,57.81,58.24,84100.0,38.6787,38.812,38.5188,38.8053,84100.0
2012-07-27 09:50:00,58.18,58.3,58.08,58.27,81900.0,38.7654,38.8453,38.6987,38.8253,81900.0
2012-07-27 10:00:00,58.26,58.31,58.22,58.25,55100.0,38.8187,38.852,38.792,38.812,55100.0
2012-07-27 10:10:00,58.27,58.27,58.15,58.2,77000.0,38.8253,38.8253,38.7454,38.7787,77000.0
2012-07-27 10:20:00,58.21,58.24,58.11,58.15,56000.0,38.7854,38.8053,38.7187,38.7454,56000.0
2012-07-27 10:30:00,58.17,58.31,58.14,58.3,51800.0,38.7587,38.852,38.7387,38.8453,51800.0
2012-07-27 10:40:00,58.32,58.59,58.32,58.47,50800.0,38.8586,39.0385,38.8586,38.9586,50800.0
2012-07-27 10:50:00,58.49,58.57,58.37,58.49,100700.0,38.9719,39.0252,38.892,38.9719,100700.0
2012-07-27 11:00:00,58.51,58.56,58.44,58.46,61200.0,38.9852,39.0186,38.9386,38.9519,61200.0
2012-07-27 11:10:00,58.48,58.61,58.33,58.6,60200.0,38.9653,39.0519,38.8653,39.0452,60200.0
2012-07-27 11:20:00,58.6,58.62,58.5,58.58,32800.0,39.0452,39.0585,38.9786,39.0319,32800.0
2012-07-27 11:30:00,58.57,58.64,58.52,58.55,48900.0,39.0252,39.0719,38.9919,39.0119,48900.0
2012-07-27 11:40:00,58.55,58.59,58.5,58.53,29600.0,39.0119,39.0385,38.9786,38.9986,29600.0
2012-07-27 11:50:00,58.53,58.62,58.53,58.62,23900.0,38.9986,39.0585,38.9986,39.0585,23900.0
2012-07-27 12:00:00,58.62,58.64,58.51,58.59,40000.0,39.0585,39.0719,38.9852,39.0385,40000.0
2012-07-27 12:10:00,58.6,58.65,58.58,58.63,16400.0,39.0452,39.0785,39.0319,39.0652,16400.0
2012-07-27 12:20:00,58.65,58.68,58.6,58.64,77700.0,39.0785,39.0985,39.0452,39.0719,77700.0
2012-07-27 12:30:00,58.65,58.68,58.56,58.58,32100.0,39.0785,39.0985,39.0186,39.0319,32100.0
2012-07-27 12:40:00,58.6,58.65,58.58,58.65,23500.0,39.0452,39.0785,39.0319,39.0785,23500.0
2012-07-27 12:50:00,58.65,58.67,58.6,58.66,19900.0,39.0785,39.0919,39.0452,39.0852,19900.0
2012-07-27 13:00:00,58.69,58.76,58.68,58.74,45100.0,39.1052,39.1518,39.0985,39.1385,45100.0
2012-07-27 13:10:00,58.75,58.86,58.75,58.85,39000.0,39.1452,39.2185,39.1452,39.2118,39000.0
2012-07-27 13:20:00,58.86,59.14,58.81,59.02,124800.0,39.2185,39.405,39.1851,39.3251,124800.0
2012-07-27 13:30:00,59.02,59.3,58.99,59.15,214800.0,39.3251,39.5116,39.3051,39.4117,214800.0
2012-07-27 13:40:00,59.16,59.18,58.78,58.88,108800.0,39.4183,39.4317,39.1651,39.2318,108800.0
2012-07-27 13:50:00,58.87,59.01,58.82,58.91,70000.0,39.2251,39.3184,39.1918,39.2518,70000.0
2012-07-27 14:00:00,58.95,59.0,58.82,59.0,66900.0,39.2784,39.3117,39.1918,39.3117,66900.0
2012-07-27 14:10:00,59.0,59.04,58.88,58.97,94500.0,39.3117,39.3384,39.2318,39.2917,94500.0
2012-07-27 14:20:00,58.96,59.02,58.93,59.0,66100.0,39.2851,39.3251,39.2651,39.3117,66100.0
2012-07-27 14:30:00,59.0,59.07,58.97,59.0,145800.0,39.3117,39.3584,39.2917,39.3117,145800.0
2012-07-27 14:40:00,59.0,59.04,58.94,58.99,82800.0,39.3117,39.3384,39.2718,39.3051,82800.0
2012-07-27 14:50:00,59.0,59.1,58.99,59.04,115300.0,39.3117,39.3784,39.3051,39.3384,115300.0
2012-07-27 15:00:00,59.04,59.11,59.03,59.05,170400.0,39.3384,39.385,39.3317,39.345,170400.0
2012-07-27 15:10:00,59.05,59.06,58.97,59.01,130300.0,39.345,39.3517,39.2917,39.3184,130300.0
2012-07-27 15:20:00,59.02,59.11,58.94,59.1,89200.0,39.3251,39.385,39.2718,39.3784,89200.0
2012-07-27 15:30:00,59.1,59.17,59.02,59.03,165600.0,39.3784,39.425,39.3251,39.3317,165600.0
2012-07-27 15:40:00,59.04,59.15,58.97,58.98,206800.0,39.3384,39.4117,39.2917,39.2984,206800.0
2012-07-27 15:50:00,58.99,59.0,58.8,58.9,221600.0,39.3051,39.3117,39.1785,39.2451,221600.0
2012-07-30 09:30:00,59.01,59.2,58.91,58.98,112000.0,39.3184,39.445,39.2518,39.2984,112000.0
2012-07-30 09:40:00,58.96,59.14,58.83,59.03,94200.0,39.2851,39.405,39.1985,39.3317,94200.0
2012-07-30 09:50:00,59.04,59.2,58.85,59.18,106300.0,39.3384,39.445,39.2118,39.4317,106300.0
2012-07-30 10:00:00,59.19,59.62,59.11,59.42,209100.0,39.4383,39.7248,39.385,39.5916,209100.0
2012-07-30 10:10:00,59.42,59.45,59.15,59.36,78900.0,39.5916,39.6116,39.4117,39.5516,78900.0
2012-07-30 10:20:00,59.36,59.53,59.28,59.3,158200.0,39.5516,39.6649,39.4983,39.5116,158200.0
2012-07-30 10:30:00,59.3,59.35,59.25,59.25,91000.0,39.5116,39.5449,39.4783,39.4783,91000.0
2012-07-30 10:40:00,59.26,59.27,59.13,59.2,67200.0,39.485,39.4916,39.3984,39.445,67200.0
2012-07-30 10:50:00,59.16,59.19,58.9,58.96,71900.0,39.4183,39.4383,39.2451,39.2851,71900.0
2012-07-30 11:00:00,58.96,59.2,58.95,59.11,92200.0,39.2851,39.445,39.2784,39.385,92200.0
2012-07-30 11:10:00,59.11,59.18,58.97,59.0,51300.0,39.385,39.4317,39.2917,39.3117,51300.0
2012-07-30 11:20:00,58.99,59.04,58.87,59.0,46100.0,39.3051,39.3384,39.2251,39.3117,46100.0
2012-07-30 11:30:00,58.99,59.01,58.86,58.91,30800.0,39.3051,39.3184,39.2185,39.2518,30800.0
2012-07-30 11:40:00,58.9,59.0,58.87,58.99,79500.0,39.2451,39.3117,39.2251,39.3051,79500.0
2012-07-30 11:50:00,59.0,59.08,58.96,59.05,51400.0,39.3117,39.365,39.2851,39.345,51400.0
2012-07-30 12:00:00,59.05,59.15,59.01,59.13,28100.0,39.345,39.4117,39.3184,39.3984,28100.0
2012-07-30 12:10:00,59.12,59.13,58.97,59.01,46500.0,39.3917,39.3984,39.2917,39.3184,46500.0
2012-07-30 12:20:00,59.0,59.04,58.95,59.0,40800.0,39.3117,39.3384,39.2784,39.3117,40800.0
2012-07-30 12:30:00,59.0,59.04,58.95,59.0,38900.0,39.3117,39.3384,39.2784,39.3117,38900.0
2012-07-30 12:40:00,59.0,59.17,59.0,59.1,48200.0,39.3117,39.425,39.3117,39.3784,48200.0
2012-07-30 12:50:00,59.12,59.24,59.1,59.16,40000.0,39.3917,39.4716,39.3784,39.4183,40000.0
2012-07-30 13:00:00,59.18,59.21,59.07,59.11,52600.0,39.4317,39.4517,39.3584,39.385,52600.0
2012-07-30 13:10:00,59.12,59.13,58.97,59.08,113300.0,39.3917,39.3984,39.2917,39.365,113300.0
2012-07-30 13:20:00,59.09,59.27,59.09,59.21,30800.0,39.3717,39.4916,39.3717,39.4517,30800.0
2012-07-30 13:30:00,59.21,59.4,59.21,59.33,29200.0,39.4517,39.5783,39.4517,39.5316,29200.0
2012-07-30 13:40:00,59.34,59.39,59.23,59.25,21800.0,39.5383,39.5716,39.465,39.4783,21800.0
2012-07-30 13:50:00,59.25,59.34,59.21,59.26,31000.0,39.4783,39.5383,39.4517,39.485,31000.0
2012-07-30 14:00:00,59.25,59.31,59.15,59.22,40200.0,39.4783,39.5183,39.4117,39.4583,40200.0
2012-07-30 14:10:00,59.23,59.26,59.15,59.26,37100.0,39.465,39.485,39.4117,39.485,37100.0
2012-07-30 14:20:00,59.26,59.41,59.26,59.36,51800.0,39.485,39.5849,39.485,39.5516,51800.0
2012-07-30 14:30:00,59.36,59.43,59.34,59.39,51700.0,39.5516,39.5982,39.5383,39.5716,51700.0
2012-07-30 14:40:00,59.39,59.51,59.39,59.5,72000.0,39.5716,39.6515,39.5716,39.6449,72000.0
2012-07-30 14:50:00,59.5,59.52,59.39,59.41,75100.0,39.6449,39.6582,39.5716,39.5849,75100.0
2012-07-30 15:00:00,59.41,59.43,59.27,59.27,48200.0,39.5849,39.5982,39.4916,39.4916,48200.0
2012-07-30 15:10:00,59.28,59.42,59.28,59.4,54800.0,39.4983,39.5916,39.4983,39.5783,54800.0
2012-07-30 15:20:00,59.4,59.42,59.31,59.4,66400.0,39.5783,39.5916,39.5183,39.5783,66400.0
2012-07-30 15:30:00,59.42,59.52,59.4,59.47,119500.0,39.5916,39.6582,39.5783,39.6249,119500.0
2012-07-30 15:40:00,59.46,59.57,59.46,59.54,154800.0,39.6182,39.6915,39.6182,39.6715,154800.0
2012-07-30 15:50:00,59.55,59.55,59.2,59.2,709600.0,39.6782,39.6782,39.445,39.445,709600.0
2012-07-31 09:30:00,59.21,59.39,59.21,59.33,51100.0,39.4517,39.5716,39.4517,39.5316,51100.0
2012-07-31 09:40:00,59.33,59.58,59.24,59.36,58600.0,39.5316,39.6982,39.4716,39.5516,58600.0
2012-07-31 09:50:00,59.33,59.38,59.16,59.34,65600.0,39.5316,39.5649,39.4183,39.5383,65600.0
2012-07-31 10:00:00,59.38,59.45,59.16,59.21,111400.0,39.5649,39.6116,39.4183,39.4517,111400.0
2012-07-31 10:10:00,59.21,59.27,59.15,59.22,164400.0,39.4517,39.4916,39.4117,39.4583,164400.0
2012-07-31 10:20:00,59.23,59.26,59.08,59.15,131500.0,39.465,39.485,39.365,39.4117,131500.0
2012-07-31 10:30:00,59.16,59.28,59.1,59.19,90600.0,39.4183,39.4983,39.3784,39.4383,90600.0
2012-07-31 10:40:00,59.19,59.26,59.15,59.2,51500.0,39.4383,39.485,39.4117,39.445,51500.0
2012-07-31 10:50:00,59.21,59.29,59.13,59.21,95700.0,39.4517,39.505,39.3984,39.4517,95700.0
2012-07-31 11:00:00,59.22,59.31,59.18,59.29,101100.0,39.4583,39.5183,39.4317,39.505,101100.0
2012-07-31 11:10:00,59.3,59.51,59.3,59.48,91800.0,39.5116,39.6515,39.5116,39.6316,91800.0
2012-07-31 11:20:00,59.48,59.52,59.4,59.41,53000.0,39.6316,39.6582,39.5783,39.5849,53000.0
2012-07-31 11:30:00,59.41,59.41,59.22,59.23,39000.0,39.5849,39.5849,39.4583,39.465,39000.0
2012-07-31 11:40:00,59.23,59.36,59.19,59.36,86300.0,39.465,39.5516,39.4383,39.5516,86300.0
2012-07-31 11:50:00,59.36,59.45,59.35,59.45,50000.0,39.5516,39.6116,39.5449,39.6116,50000.0
2012-07-31 12:00:00,59.45,59.49,59.35,59.35,203600.0,39.6116,39.6382,39.5449,39.5449,203600.0
2012-07-31 12:10:00,59.35,59.36,59.23,59.29,146400.0,39.5449,39.5516,39.465,39.505,146400.0
2012-07-31 12:20:00,59.29,59.33,59.24,59.31,87400.0,39.505,39.5316,39.4716,39.5183,87400.0
2012-07-31 12:30:00,59.31,59.31,59.18,59.21,94300.0,39.5183,39.5183,39.4317,39.4517,94300.0
2012-07-31 12:40:00,59.22,59.24,59.0,59.0,59900.0,39.4583,39.4716,39.3117,39.3117,59900.0
2012-07-31 12:50:00,59.02,59.11,58.99,59.05,55800.0,39.3251,39.385,39.3051,39.345,55800.0
2012-07-31 13:00:00,59.05,59.1,58.97,59.1,63200.0,39.345,39.3784,39.2917,39.3784,63200.0
2012-07-31 13:10:00,59.1,59.29,59.1,59.22,87600.0,39.3784,39.505,39.3784,39.4583,87600.0
2012-07-31 13:20:00,59.21,59.36,59.19,59.31,100400.0,39.4517,39.5516,39.4383,39.5183,100400.0
2012-07-31 13:30:00,59.32,59.35,59.28,59.32,41100.0,39.5249,39.5449,39.4983,39.5249,41100.0
2012-07-31 13:40:00,59.32,59.35,59.23,59.26,49400.0,39.5249,39.5449,39.465,39.485,49400.0
2012-07-31 13:50:00,59.27,59.37,59.23,59.25,76500.0,39.4916,39.5583,39.465,39.4783,76500.0
2012-07-31 14:00:00,59.25,59.36,59.23,59.35,55300.0,39.4783,39.5516,39.465,39.5449,55300.0
2012-07-31 14:10:00,59.36,59.5,59.35,59.49,105600.0,39.5516,39.6449,39.5449,39.6382,105600.0
2012-07-31 14:20:00,59.49,59.57,59.41,59.42,96400.0,39.6382,39.6915,39.5849,39.5916,96400.0
2012-07-31 14:30:00,59.42,59.42,59.24,59.25,65800.0,39.5916,39.5916,39.4716,39.4783,65800.0
2012-07-31 14:40:00,59.26,59.3,59.19,59.2,101000.0,39.485,39.5116,39.4383,39.445,101000.0
2012-07-31 14:50:00,59.2,59.25,59.13,59.13,81400.0,39.445,39.4783,39.3984,39.3984,81400.0
2012-07-31 15:00:00,59.13,59.19,59.1,59.16,112400.0,39.3984,39.4383,39.3784,39.4183,112400.0
2012-07-31 15:10:00,59.14,59.2,59.09,59.16,128900.0,39.405,39.445,39.3717,39.4183,128900.0
2012-07-31 15:20:00,59.18,59.27,59.16,59.19,60500.0,39.4317,39.4916,39.4183,39.4383,60500.0
2012-07-31 15:30:00,59.19,59.23,59.13,59.16,118000.0,39.4383,39.465,39.3984,39.4183,118000.0
2012-07-31 15:40:00,59.18,59.23,59.04,59.09,181700.0,39.4317,39.465,39.3384,39.3717,181700.0
2012-07-31 15:50:00,59.08,59.21,59.08,59.12,393300.0,39.365,39.4517,39.365,39.3917,393300.0
2012-08-01 09:30:00,58.17,58.95,57.26,57.37,432800.0,38.7587,39.2784,38.1524,38.2257,432800.0
2012-08-01 09:40:00,57.37,57.37,56.57,56.62,395700.0,38.2257,38.2257,37.6926,37.7259,395700.0
2012-08-01 09:50:00,56.63,57.06,56.61,57.02,363600.0,37.7326,38.0191,37.7193,37.9925,363600.0
2012-08-01 10:00:00,57.0,57.04,56.5,56.8,497800.0,37.9791,38.0058,37.646,37.8459,497800.0
2012-08-01 10:10:00,56.83,56.96,56.51,56.77,331600.0,37.8659,37.9525,37.6526,37.8259,331600.0
2012-08-01 10:20:00,56.77,57.43,56.73,57.43,272400.0,37.8259,38.2656,37.7992,38.2656,272400.0
2012-08-01 10:30:00,57.43,57.81,57.31,57.35,199300.0,38.2656,38.5188,38.1857,38.2123,199300.0
2012-08-01 10:40:00,57.36,57.56,57.0,57.26,200500.0,38.219,38.3523,37.9791,38.1524,200500.0
2012-08-01 10:50:00,57.27,57.8,57.26,57.74,150400.0,38.159,38.5122,38.1524,38.4722,150400.0
2012-08-01 11:00:00,57.73,57.75,57.56,57.59,126600.0,38.4655,38.4789,38.3523,38.3722,126600.0
2012-08-01 11:10:00,57.6,57.66,56.8,56.97,238200.0,38.3789,38.4189,37.8459,37.9591,238200.0
2012-08-01 11:20:00,56.97,57.45,56.95,57.23,185100.0,37.9591,38.279,37.9458,38.1324,185100.0
2012-08-01 11:30:00,57.23,57.24,56.44,56.55,302700.0,38.1324,38.139,37.606,37.6793,302700.0
2012-08-01 11:40:00,56.56,56.61,56.0,56.4,253100.0,37.686,37.7193,37.3128,37.5794,253100.0
2012-08-01 11:50:00,56.41,56.41,56.05,56.18,171500.0,37.586,37.586,37.3461,37.4328,171500.0
2012-08-01 12:00:00,56.15,56.29,55.98,56.07,282800.0,37.4128,37.5061,37.2995,37.3595,282800.0
2012-08-01 12:10:00,56.07,56.4,56.02,56.39,126500.0,37.3595,37.5794,37.3262,37.5727,126500.0
2012-08-01 12:20:00,56.39,56.55,56.35,56.53,124400.0,37.5727,37.6793,37.546,37.666,124400.0
2012-08-01 12:30:00,56.52,57.13,56.51,57.04,215900.0,37.6593,38.0658,37.6526,38.0058,215900.0
2012-08-01 12:40:00,57.04,57.05,56.83,56.85,102500.0,38.0058,38.0124,37.8659,37.8792,102500.0
2012-08-01 12:50:00,56.84,56.91,56.57,56.82,100700.0,37.8725,37.9192,37.6926,37.8592,100700.0
2012-08-01 13:00:00,56.81,57.14,56.81,57.14,116600.0,37.8525,38.0724,37.8525,38.0724,116600.0
2012-08-01 13:10:00,57.14,57.25,57.14,57.21,91600.0,38.0724,38.1457,38.0724,38.1191,91600.0
2012-08-01 13:20:00,57.2,57.41,57.19,57.34,119500.0,38.1124,38.2523,38.1057,38.2057,119500.0
2012-08-01 13:30:00,57.35,57.5,57.33,57.46,120300.0,38.2123,38.3123,38.199,38.2856,120300.0
2012-08-01 13:40:00,57.47,57.59,57.34,57.36,165500.0,38.2923,38.3722,38.2057,38.219,165500.0
2012-08-01 13:50:00,57.35,57.37,57.19,57.23,118500.0,38.2123,38.2257,38.1057,38.1324,118500.0
2012-08-01 14:00:00,57.23,57.35,57.06,57.07,110100.0,38.1324,38.2123,38.0191,38.0258,110100.0
2012-08-01 14:10:00,57.08,57.16,56.79,56.91,193300.0,38.0324,38.0857,37.8392,37.9192,193300.0
2012-08-01 14:20:00,56.9,57.17,56.78,56.92,170100.0,37.9125,38.0924,37.8325,37.9258,170100.0
2012-08-01 14:30:00,56.93,56.98,56.8,56.83,134700.0,37.9325,37.9658,37.8459,37.8659,134700.0
2012-08-01 14:40:00,56.84,56.97,56.82,56.97,113100.0,37.8725,37.9591,37.8592,37.9591,113100.0
2012-08-01 14:50:00,56.96,57.23,56.93,57.22,100800.0,37.9525,38.1324,37.9325,38.1257,100800.0
2012-08-01 15:00:00,57.22,57.23,56.91,56.97,204700.0,38.1257,38.1324,37.9192,37.9591,204700.0
2012-08-01 15:10:00,56.97,57.08,56.87,56.89,183800.0,37.9591,38.0324,37.8925,37.9058,183800.0
2012-08-01 15:20:00,56.89,57.14,56.89,57.0,178900.0,37.9058,38.0724,37.9058,37.9791,178900.0
2012-08-01 15:30:00,57.02,57.09,56.99,57.07,140600.0,37.9925,38.0391,37.9725,38.0258,140600.0
2012-08-01 15:40:00,57.09,57.29,57.04,57.19,214100.0,38.0391,38.1724,38.0058,38.1057,214100.0
2012-08-01 15:50:00,57.2,57.21,56.97,56.98,197700.0,38.1124,38.1191,37.9591,37.9658,197700.0
2012-08-02 09:30:00,56.11,56.38,55.84,56.01,313000.0,37.3861,37.566,37.2062,37.3195,313000.0
2012-08-02 09:40:00,56.02,56.41,56.0,56.33,276700.0,37.3262,37.586,37.3128,37.5327,276700.0
2012-08-02 09:50:00,56.33,56.49,56.15,56.45,200700.0,37.5327,37.6393,37.4128,37.6127,200700.0
2012-08-02 10:00:00,56.44,56.54,56.33,56.49,155700.0,37.606,37.6726,37.5327,37.6393,155700.0
2012-08-02 10:10:00,56.5,56.84,56.43,56.59,150800.0,37.646,37.8725,37.5993,37.7059,150800.0
2012-08-02 10:20:00,56.6,56.73,56.53,56.57,154300.0,37.7126,37.7992,37.666,37.6926,154300.0
2012-08-02 10:30:00,56.55,56.55,56.16,56.21,135300.0,37.6793,37.6793,37.4194,37.4528,135300.0
2012-08-02 10:40:00,56.22,56.42,56.18,56.41,87500.0,37.4594,37.5927,37.4328,37.586,87500.0
2012-08-02 10:50:00,56.42,56.56,56.15,56.16,127700.0,37.5927,37.686,37.4128,37.4194,127700.0
2012-08-02 11:00:00,56.16,56.44,56.15,56.19,141900.0,37.4194,37.606,37.4128,37.4394,141900.0
2012-08-02 11:10:00,56.22,56.22,56.0,56.04,126100.0,37.4594,37.4594,37.3128,37.3395,126100.0
2012-08-02 11:20:00,56.04,56.11,55.99,56.04,183500.0,37.3395,37.3861,37.3062,37.3395,183500.0
2012-08-02 11:30:00,56.06,56.06,55.89,55.92,107400.0,37.3528,37.3528,37.2395,37.2595,107400.0
2012-08-02 11:40:00,55.9,56.01,55.89,55.98,102700.0,37.2462,37.3195,37.2395,37.2995,102700.0
2012-08-02 11:50:00,55.98,56.02,55.88,55.9,109800.0,37.2995,37.3262,37.2329,37.2462,109800.0
2012-08-02 12:00:00,55.91,55.93,55.77,55.81,108200.0,37.2529,37.2662,37.1596,37.1862,108200.0
2012-08-02 12:10:00,55.82,55.92,55.77,55.82,82400.0,37.1929,37.2595,37.1596,37.1929,82400.0
2012-08-02 12:20:00,55.82,55.83,55.41,55.41,126800.0,37.1929,37.1996,36.9197,36.9197,126800.0
2012-08-02 12:30:00,55.41,55.48,55.3,55.43,128600.0,36.9197,36.9664,36.8464,36.933,128600.0
2012-08-02 12:40:00,55.44,55.52,55.3,55.32,95700.0,36.9397,36.993,36.8464,36.8597,95700.0
2012-08-02 12:50:00,55.31,55.38,55.21,55.37,87000.0,36.8531,36.8997,36.7865,36.8931,87000.0
2012-08-02 13:00:00,55.36,55.41,55.21,55.35,53900.0,36.8864,36.9197,36.7865,36.8797,53900.0
2012-08-02 13:10:00,55.36,55.47,55.34,55.39,51500.0,36.8864,36.9597,36.8731,36.9064,51500.0
2012-08-02 13:20:00,55.4,55.45,55.31,55.36,42700.0,36.9131,36.9464,36.8531,36.8864,42700.0
2012-08-02 13:30:00,55.36,55.38,55.21,55.3,123400.0,36.8864,36.8997,36.7865,36.8464,123400.0
2012-08-02 13:40:00,55.27,55.29,55.16,55.22,60500.0,36.8264,36.8398,36.7531,36.7931,60500.0
2012-08-02 13:50:00,55.23,55.28,55.1,55.1,78600.0,36.7998,36.8331,36.7132,36.7132,78600.0
2012-08-02 14:00:00,55.1,55.15,55.05,55.12,72500.0,36.7132,36.7465,36.6798,36.7265,72500.0
2012-08-02 14:10:00,55.12,55.16,55.1,55.12,76300.0,36.7265,36.7531,36.7132,36.7265,76300.0
2012-08-02 14:20:00,55.11,55.22,55.06,55.11,73500.0,36.7198,36.7931,36.6865,36.7198,73500.0
2012-08-02 14:30:00,55.1,55.38,55.06,55.31,72200.0,36.7132,36.8997,36.6865,36.8531,72200.0
2012-08-02 14:40:00,55.3,55.36,55.27,55.29,64900.0,36.8464,36.8864,36.8264,36.8398,64900.0
2012-08-02 14:50:00,55.29,55.34,55.12,55.19,94200.0,36.8398,36.8731,36.7265,36.7731,94200.0
2012-08-02 15:00:00,55.19,55.37,55.19,55.32,68400.0,36.7731,36.8931,36.7731,36.8597,68400.0
2012-08-02 15:10:00,55.32,55.36,55.21,55.24,66000.0,36.8597,36.8864,36.7865,36.8064,66000.0
2012-08-02 15:20:00,55.26,55.36,55.2,55.2,115300.0,36.8198,36.8864,36.7798,36.7798,115300.0
2012-08-02 15:30:00,55.2,55.32,55.17,55.29,114800.0,36.7798,36.8597,36.7598,36.8398,114800.0
2012-08-02 15:40:00,55.3,55.38,55.21,55.32,193400.0,36.8464,36.8997,36.7865,36.8597,193400.0
2012-08-02 15:50:00,55.32,55.42,55.26,55.4,262600.0,36.8597,36.9264,36.8198,36.9131,262600.0
2012-08-03 09:30:00,56.64,56.85,56.44,56.68,204200.0,37.7393,37.8792,37.606,37.7659,204200.0
2012-08-03 09:40:00,56.65,56.99,56.65,56.94,220700.0,37.7459,37.9725,37.7459,37.9392,220700.0
2012-08-03 09:50:00,56.96,57.08,56.93,57.05,163900.0,37.9525,38.0324,37.9325,38.0124,163900.0
2012-08-03 10:00:00,57.05,57.1,56.87,56.97,148100.0,38.0124,38.0458,37.8925,37.9591,148100.0
2012-08-03 10:10:00,56.96,57.02,56.94,56.98,113300.0,37.9525,37.9925,37.9392,37.9658,113300.0
2012-08-03 10:20:00,56.98,57.12,56.97,57.04,119000.0,37.9658,38.0591,37.9591,38.0058,119000.0
2012-08-03 10:30:00,57.06,57.1,56.85,56.89,94500.0,38.0191,38.0458,37.8792,37.9058,94500.0
2012-08-03 10:40:00,56.89,56.93,56.71,56.72,70500.0,37.9058,37.9325,37.7859,37.7926,70500.0
2012-08-03 10:50:00,56.73,56.78,56.69,56.76,82000.0,37.7992,37.8325,37.7726,37.8192,82000.0
2012-08-03 11:00:00,56.75,56.79,56.71,56.74,90700.0,37.8126,37.8392,37.7859,37.8059,90700.0
2012-08-03 11:10:00,56.73,56.88,56.69,56.77,108900.0,37.7992,37.8992,37.7726,37.8259,108900.0
2012-08-03 11:20:00,56.76,56.78,56.68,56.68,73700.0,37.8192,37.8325,37.7659,37.7659,73700.0
2012-08-03 11:30:00,56.67,56.85,56.65,56.69,90700.0,37.7593,37.8792,37.7459,37.7726,90700.0
2012-08-03 11:40:00,56.69,57.04,56.69,56.88,104800.0,37.7726,38.0058,37.7726,37.8992,104800.0
2012-08-03 11:50:00,56.87,57.0,56.84,56.97,48800.0,37.8925,37.9791,37.8725,37.9591,48800.0
2012-08-03 12:00:00,56.97,57.03,56.86,56.87,46100.0,37.9591,37.9991,37.8858,37.8925,46100.0
2012-08-03 12:10:00,56.87,56.9,56.76,56.8,50400.0,37.8925,37.9125,37.8192,37.8459,50400.0
2012-08-03 12:20:00,56.8,56.86,56.79,56.84,52400.0,37.8459,37.8858,37.8392,37.8725,52400.0
2012-08-03 12:30:00,56.84,56.87,56.8,56.86,50300.0,37.8725,37.8925,37.8459,37.8858,50300.0
2012-08-03 12:40:00,56.86,56.9,56.75,56.75,44100.0,37.8858,37.9125,37.8126,37.8126,44100.0
2012-08-03 12:50:00,56.74,56.82,56.71,56.8,37900.0,37.8059,37.8592,37.7859,37.8459,37900.0
2012-08-03 13:00:00,56.8,56.85,56.75,56.85,40100.0,37.8459,37.8792,37.8126,37.8792,40100.0
2012-08-03 13:10:00,56.85,56.9,56.79,56.88,55900.0,37.8792,37.9125,37.8392,37.8992,55900.0
2012-08-03 13:20:00,56.88,56.91,56.83,56.89,51500.0,37.8992,37.9192,37.8659,37.9058,51500.0
2012-08-03 13:30:00,56.9,56.95,56.83,56.84,54900.0,37.9125,37.9458,37.8659,37.8725,54900.0
2012-08-03 13:40:00,56.85,56.85,56.69,56.73,76600.0,37.8792,37.8792,37.7726,37.7992,76600.0
2012-08-03 13:50:00,56.73,56.74,56.66,56.68,84600.0,37.7992,37.8059,37.7526,37.7659,84600.0
2012-08-03 14:00:00,56.69,56.72,56.67,56.68,78800.0,37.7726,37.7926,37.7593,37.7659,78800.0
2012-08-03 14:10:00,56.68,56.72,56.62,56.62,53600.0,37.7659,37.7926,37.7259,37.7259,53600.0
2012-08-03 14:20:00,56.61,56.67,56.59,56.59,53200.0,37.7193,37.7593,37.7059,37.7059,53200.0
2012-08-03 14:30:00,56.59,56.6,56.48,56.49,68100.0,37.7059,37.7126,37.6327,37.6393,68100.0
2012-08-03 14:40:00,56.5,56.5,56.3,56.34,140600.0,37.646,37.646,37.5127,37.5394,140600.0
2012-08-03 14:50:00,56.34,56.35,56.25,56.28,106500.0,37.5394,37.546,37.4794,37.4994,106500.0
2012-08-03 15:00:00,56.28,56.47,56.28,56.39,85500.0,37.4994,37.626,37.4994,37.5727,85500.0
2012-08-03 15:10:00,56.4,56.42,56.32,56.35,56500.0,37.5794,37.5927,37.526,37.546,56500.0
2012-08-03 15:20:00,56.35,56.37,56.27,56.28,62600.0,37.546,37.5594,37.4927,37.4994,62600.0
2012-08-03 15:30:00,56.28,56.3,56.11,56.15,132400.0,37.4994,37.5127,37.3861,37.4128,132400.0
2012-08-03 15:40:00,56.15,56.26,56.13,56.23,128600.0,37.4128,37.4861,37.3995,37.4661,128600.0
2012-08-03 15:50:00,56.24,56.34,56.18,56.31,268800.0,37.4727,37.5394,37.4328,37.5194,268800.0
2012-08-06 09:30:00,56.67,56.9,56.5,56.68,114700.0,37.7593,37.9125,37.646,37.7659,114700.0
2012-08-06 09:40:00,56.66,56.93,56.61,56.91,87400.0,37.7526,37.9325,37.7193,37.9192,87400.0
2012-08-06 09:50:00,56.89,57.06,56.89,57.03,82200.0,37.9058,38.0191,37.9058,37.9991,82200.0
2012-08-06 10:00:00,57.03,57.16,56.98,57.13,82500.0,37.9991,38.0857,37.9658,38.0658,82500.0
2012-08-06 10:10:00,57.14,57.14,56.94,56.94,61600.0,38.0724,38.0724,37.9392,37.9392,61600.0
2012-08-06 10:20:00,56.97,57.04,56.91,57.0,61300.0,37.9591,38.0058,37.9192,37.9791,61300.0
2012-08-06 10:30:00,57.02,57.2,56.98,57.13,108100.0,37.9925,38.1124,37.9658,38.0658,108100.0
2012-08-06 10:40:00,57.13,57.2,57.07,57.09,94800.0,38.0658,38.1124,38.0258,38.0391,94800.0
2012-08-06 10:50:00,57.1,57.18,57.05,57.1,101000.0,38.0458,38.0991,38.0124,38.0458,101000.0
2012-08-06 11:00:00,57.11,57.19,57.08,57.13,28900.0,38.0524,38.1057,38.0324,38.0658,28900.0
2012-08-06 11:10:00,57.13,57.14,56.96,57.04,57700.0,38.0658,38.0724,37.9525,38.0058,57700.0
2012-08-06 11:20:00,57.05,57.07,56.89,56.9,66800.0,38.0124,38.0258,37.9058,37.9125,66800.0
2012-08-06 11:30:00,56.91,57.06,56.88,57.03,103400.0,37.9192,38.0191,37.8992,37.9991,103400.0
2012-08-06 11:40:00,57.04,57.19,57.04,57.13,64300.0,38.0058,38.1057,38.0058,38.0658,64300.0
2012-08-06 11:50:00,57.13,57.22,57.12,57.16,50900.0,38.0658,38.1257,38.0591,38.0857,50900.0
2012-08-06 12:00:00,57.14,57.15,56.98,57.0,55200.0,38.0724,38.0791,37.9658,37.9791,55200.0
2012-08-06 12:10:00,57.01,57.12,56.98,57.09,69500.0,37.9858,38.0591,37.9658,38.0391,69500.0
2012-08-06 12:20:00,57.07,57.14,57.05,57.12,27900.0,38.0258,38.0724,38.0124,38.0591,27900.0
2012-08-06 12:30:00,57.14,57.31,57.12,57.31,41700.0,38.0724,38.1857,38.0591,38.1857,41700.0
2012-08-06 12:40:00,57.31,57.33,57.25,57.25,39600.0,38.1857,38.199,38.1457,38.1457,39600.0
2012-08-06 12:50:00,57.26,57.32,57.24,57.31,33200.0,38.1524,38.1923,38.139,38.1857,33200.0
2012-08-06 13:00:00,57.31,57.36,57.27,57.34,30300.0,38.1857,38.219,38.159,38.2057,30300.0
2012-08-06 13:10:00,57.35,57.5,57.34,57.47,72400.0,38.2123,38.3123,38.2057,38.2923,72400.0
2012-08-06 13:20:00,57.47,57.53,57.42,57.52,48900.0,38.2923,38.3323,38.259,38.3256,48900.0
2012-08-06 13:30:00,57.52,57.58,57.42,57.43,63500.0,38.3256,38.3656,38.259,38.2656,63500.0
2012-08-06 13:40:00,57.45,57.54,57.44,57.49,33700.0,38.279,38.3389,38.2723,38.3056,33700.0
2012-08-06 13:50:00,57.48,57.54,57.39,57.5,68300.0,38.299,38.3389,38.239,38.3123,68300.0
2012-08-06 14:00:00,57.48,57.59,57.47,57.54,58700.0,38.299,38.3722,38.2923,38.3389,58700.0
2012-08-06 14:10:00,57.54,57.61,57.53,57.6,71300.0,38.3389,38.3856,38.3323,38.3789,71300.0
2012-08-06 14:20:00,57.6,57.62,57.55,57.59,72200.0,38.3789,38.3922,38.3456,38.3722,72200.0
2012-08-06 14:30:00,57.6,57.61,57.5,57.6,87800.0,38.3789,38.3856,38.3123,38.3789,87800.0
2012-08-06 14:40:00,57.58,57.65,57.55,57.63,83300.0,38.3656,38.4122,38.3456,38.3989,83300.0
2012-08-06 14:50:00,57.65,57.65,57.56,57.62,92800.0,38.4122,38.4122,38.3523,38.3922,92800.0
2012-08-06 15:00:00,57.61,57.73,57.58,57.67,70100.0,38.3856,38.4655,38.3656,38.4256,70100.0
2012-08-06 15:10:00,57.68,57.68,57.49,57.55,116900.0,38.4322,38.4322,38.3056,38.3456,116900.0
2012-08-06 15:20:00,57.53,57.59,57.41,57.5,84800.0,38.3323,38.3722,38.2523,38.3123,84800.0
2012-08-06 15:30:00,57.5,57.61,57.49,57.55,113900.0,38.3123,38.3856,38.3056,38.3456,113900.0
2012-08-06 15:40:00,57.55,57.64,57.54,57.59,144500.0,38.3456,38.4056,38.3389,38.3722,144500.0
2012-08-06 15:50:00,57.59,57.6,57.41,57.45,261000.0,38.3722,38.3789,38.2523,38.279,261000.0
2012-08-07 09:30:00,57.64,58.07,57.64,57.84,148200.0,38.4056,38.6921,38.4056,38.5388,148200.0
2012-08-07 09:40:00,57.82,58.25,57.8,58.2,119600.0,38.5255,38.812,38.5122,38.7787,119600.0
2012-08-07 09:50:00,58.19,58.33,58.02,58.04,89800.0,38.772,38.8653,38.6588,38.6721,89800.0
2012-08-07 10:00:00,58.04,58.31,58.01,58.28,87100.0,38.6721,38.852,38.6521,38.832,87100.0
2012-08-07 10:10:00,58.31,58.41,58.24,58.36,107400.0,38.852,38.9186,38.8053,38.8853,107400.0
2012-08-07 10:20:00,58.38,58.39,58.27,58.35,79600.0,38.8986,38.9053,38.8253,38.8786,79600.0
2012-08-07 10:30:00,58.37,58.39,58.24,58.28,78900.0,38.892,38.9053,38.8053,38.832,78900.0
2012-08-07 10:40:00,58.26,58.32,58.22,58.23,63500.0,38.8187,38.8586,38.792,38.7987,63500.0
2012-08-07 10:50:00,58.25,58.31,58.17,58.23,65400.0,38.812,38.852,38.7587,38.7987,65400.0
2012-08-07 11:00:00,58.25,58.26,58.03,58.12,96900.0,38.812,38.8187,38.6654,38.7254,96900.0
2012-08-07 11:10:00,58.12,58.39,58.11,58.39,47700.0,38.7254,38.9053,38.7187,38.9053,47700.0
2012-08-07 11:20:00,58.38,58.49,58.36,58.45,58700.0,38.8986,38.9719,38.8853,38.9453,58700.0
2012-08-07 11:30:00,58.47,58.61,58.45,58.58,66100.0,38.9586,39.0519,38.9453,39.0319,66100.0
2012-08-07 11:40:00,58.6,58.77,58.6,58.72,69100.0,39.0452,39.1585,39.0452,39.1252,69100.0
2012-08-07 11:50:00,58.74,58.92,58.74,58.87,97800.0,39.1385,39.2584,39.1385,39.2251,97800.0
2012-08-07 12:00:00,58.84,58.86,58.77,58.83,65700.0,39.2051,39.2185,39.1585,39.1985,65700.0
2012-08-07 12:10:00,58.82,58.83,58.73,58.78,42800.0,39.1918,39.1985,39.1318,39.1651,42800.0
2012-08-07 12:20:00,58.8,58.97,58.78,58.94,59500.0,39.1785,39.2917,39.1651,39.2718,59500.0
2012-08-07 12:30:00,58.96,59.15,58.96,59.15,62700.0,39.2851,39.4117,39.2851,39.4117,62700.0
2012-08-07 12:40:00,59.15,59.17,59.09,59.15,47300.0,39.4117,39.425,39.3717,39.4117,47300.0
2012-08-07 12:50:00,59.15,59.16,59.04,59.06,27200.0,39.4117,39.4183,39.3384,39.3517,27200.0
2012-08-07 13:00:00,59.07,59.12,59.0,59.03,35000.0,39.3584,39.3917,39.3117,39.3317,35000.0
2012-08-07 13:10:00,59.02,59.11,59.0,59.07,39100.0,39.3251,39.385,39.3117,39.3584,39100.0
2012-08-07 13:20:00,59.08,59.16,59.07,59.16,32800.0,39.365,39.4183,39.3584,39.4183,32800.0
2012-08-07 13:30:00,59.16,59.16,58.96,58.99,53700.0,39.4183,39.4183,39.2851,39.3051,53700.0
2012-08-07 13:40:00,58.96,58.98,58.85,58.86,39800.0,39.2851,39.2984,39.2118,39.2185,39800.0
2012-08-07 13:50:00,58.87,58.87,58.74,58.86,47400.0,39.2251,39.2251,39.1385,39.2185,47400.0
2012-08-07 14:00:00,58.85,58.9,58.8,58.87,41700.0,39.2118,39.2451,39.1785,39.2251,41700.0
2012-08-07 14:10:00,58.86,58.96,58.86,58.95,63200.0,39.2185,39.2851,39.2185,39.2784,63200.0
2012-08-07 14:20:00,58.94,58.95,58.85,58.87,42200.0,39.2718,39.2784,39.2118,39.2251,42200.0
2012-08-07 14:30:00,58.89,59.02,58.87,59.0,37100.0,39.2384,39.3251,39.2251,39.3117,37100.0
2012-08-07 14:40:00,59.0,59.09,58.99,59.07,49800.0,39.3117,39.3717,39.3051,39.3584,49800.0
2012-08-07 14:50:00,59.07,59.11,58.98,59.02,53400.0,39.3584,39.385,39.2984,39.3251,53400.0
2012-08-07 15:00:00,59.02,59.05,58.93,59.0,105600.0,39.3251,39.345,39.2651,39.3117,105600.0
2012-08-07 15:10:00,59.01,59.06,58.95,59.01,64100.0,39.3184,39.3517,39.2784,39.3184,64100.0
2012-08-07 15:20:00,59.01,59.18,59.01,59.17,100700.0,39.3184,39.4317,39.3184,39.425,100700.0
2012-08-07 15:30:00,59.14,59.17,59.06,59.14,164300.0,39.405,39.425,39.3517,39.405,164300.0
2012-08-07 15:40:00,59.14,59.29,59.12,59.2,230500.0,39.405,39.505,39.3917,39.445,230500.0
2012-08-07 15:50:00,59.2,59.21,59.03,59.04,236100.0,39.445,39.4517,39.3317,39.3384,236100.0
2012-08-08 09:30:00,58.98,59.19,58.76,59.11,66900.0,39.2984,39.4383,39.1518,39.385,66900.0
2012-08-08 09:40:00,59.15,59.24,59.1,59.18,37400.0,39.4117,39.4716,39.3784,39.4317,37400.0
2012-08-08 09:50:00,59.18,59.19,59.04,59.16,63400.0,39.4317,39.4383,39.3384,39.4183,63400.0
2012-08-08 10:00:00,59.17,59.19,58.99,59.03,33800.0,39.425,39.4383,39.3051,39.3317,33800.0
2012-08-08 10:10:00,59.04,59.22,59.0,59.2,35700.0,39.3384,39.4583,39.3117,39.445,35700.0
2012-08-08 10:20:00,59.2,59.23,59.14,59.19,24400.0,39.445,39.465,39.405,39.4383,24400.0
2012-08-08 10:30:00,59.23,59.26,59.15,59.2,46900.0,39.465,39.485,39.4117,39.445,46900.0
2012-08-08 10:40:00,59.19,59.22,59.05,59.21,42200.0,39.4383,39.4583,39.345,39.4517,42200.0
2012-08-08 10:50:00,59.22,59.3,59.18,59.21,49400.0,39.4583,39.5116,39.4317,39.4517,49400.0
2012-08-08 11:00:00,59.21,59.29,59.21,59.25,53900.0,39.4517,39.505,39.4517,39.4783,53900.0
2012-08-08 11:10:00,59.26,59.4,59.26,59.35,48200.0,39.485,39.5783,39.485,39.5449,48200.0
2012-08-08 11:20:00,59.36,59.53,59.35,59.53,52800.0,39.5516,39.6649,39.5449,39.6649,52800.0
2012-08-08 11:30:00,59.53,59.6,59.51,59.58,59600.0,39.6649,39.7115,39.6515,39.6982,59600.0
2012-08-08 11:40:00,59.57,59.64,59.55,59.63,70100.0,39.6915,39.7382,39.6782,39.7315,70100.0
2012-08-08 11:50:00,59.62,59.71,59.56,59.61,46500.0,39.7248,39.7848,39.6849,39.7182,46500.0
2012-08-08 12:00:00,59.6,59.6,59.47,59.49,25000.0,39.7115,39.7115,39.6249,39.6382,25000.0
2012-08-08 12:10:00,59.5,59.53,59.41,59.52,34600.0,39.6449,39.6649,39.5849,39.6582,34600.0
2012-08-08 12:20:00,59.51,59.55,59.31,59.32,42600.0,39.6515,39.6782,39.5183,39.5249,42600.0
2012-08-08 12:30:00,59.33,59.37,59.26,59.37,33800.0,39.5316,39.5583,39.485,39.5583,33800.0
2012-08-08 12:40:00,59.36,59.37,59.29,59.29,23700.0,39.5516,39.5583,39.505,39.505,23700.0
2012-08-08 12:50:00,59.3,59.4,59.24,59.4,31300.0,39.5116,39.5783,39.4716,39.5783,31300.0
2012-08-08 13:00:00,59.42,59.5,59.38,59.48,53600.0,39.5916,39.6449,39.5649,39.6316,53600.0
2012-08-08 13:10:00,59.49,59.52,59.43,59.43,27200.0,39.6382,39.6582,39.5982,39.5982,27200.0
2012-08-08 13:20:00,59.46,59.55,59.44,59.52,19100.0,39.6182,39.6782,39.6049,39.6582,19100.0
2012-08-08 13:30:00,59.52,59.54,59.43,59.45,27000.0,39.6582,39.6715,39.5982,39.6116,27000.0
2012-08-08 13:40:00,59.45,59.46,59.36,59.43,37200.0,39.6116,39.6182,39.5516,39.5982,37200.0
2012-08-08 13:50:00,59.43,59.49,59.37,59.39,35600.0,39.5982,39.6382,39.5583,39.5716,35600.0
2012-08-08 14:00:00,59.38,59.41,59.16,59.17,44800.0,39.5649,39.5849,39.4183,39.425,44800.0
2012-08-08 14:10:00,59.19,59.22,59.12,59.13,43800.0,39.4383,39.4583,39.3917,39.3984,43800.0
2012-08-08 14:20:00,59.14,59.23,59.1,59.22,26400.0,39.405,39.465,39.3784,39.4583,26400.0
2012-08-08 14:30:00,59.21,59.22,59.13,59.15,38900.0,39.4517,39.4583,39.3984,39.4117,38900.0
2012-08-08 14:40:00,59.16,59.3,59.15,59.28,49000.0,39.4183,39.5116,39.4117,39.4983,49000.0
2012-08-08 14:50:00,59.27,59.3,59.17,59.22,42400.0,39.4916,39.5116,39.425,39.4583,42400.0
2012-08-08 15:00:00,59.22,59.33,59.22,59.32,62700.0,39.4583,39.5316,39.4583,39.5249,62700.0
2012-08-08 15:10:00,59.31,59.46,59.27,59.45,39400.0,39.5183,39.6182,39.4916,39.6116,39400.0
2012-08-08 15:20:00,59.47,59.5,59.41,59.47,57000.0,39.6249,39.6449,39.5849,39.6249,57000.0
2012-08-08 15:30:00,59.48,59.55,59.46,59.49,82100.0,39.6316,39.6782,39.6182,39.6382,82100.0
2012-08-08 15:40:00,59.48,59.5,59.39,59.49,79000.0,39.6316,39.6449,39.5716,39.6382,79000.0
2012-08-08 15:50:00,59.49,59.54,59.38,59.47,158900.0,39.6382,39.6715,39.5649,39.6249,158900.0
2012-08-09 09:30:00,59.37,59.45,59.2,59.4,24000.0,39.5583,39.6116,39.445,39.5783,24000.0
2012-08-09 09:40:00,59.37,59.66,59.36,59.6,73300.0,39.5583,39.7515,39.5516,39.7115,73300.0
2012-08-09 09:50:00,59.62,59.68,59.39,59.4,66800.0,39.7248,39.7648,39.5716,39.5783,66800.0
2012-08-09 10:00:00,59.43,59.61,59.34,59.55,54500.0,39.5982,39.7182,39.5383,39.6782,54500.0
2012-08-09 10:10:00,59.57,59.72,59.54,59.7,51800.0,39.6915,39.7915,39.6715,39.7781,51800.0
2012-08-09 10:20:00,59.7,59.93,59.66,59.92,70900.0,39.7781,39.9314,39.7515,39.9247,70900.0
2012-08-09 10:30:00,59.94,60.25,59.92,60.24,116100.0,39.9381,40.1446,39.9247,40.1379,116100.0
2012-08-09 10:40:00,60.26,60.5,60.26,60.4,154600.0,40.1513,40.3112,40.1513,40.2446,154600.0
2012-08-09 10:50:00,60.4,60.42,60.25,60.32,80200.0,40.2446,40.2579,40.1446,40.1912,80200.0
2012-08-09 11:00:00,60.32,60.37,60.23,60.34,116400.0,40.1912,40.2246,40.1313,40.2046,116400.0
2012-08-09 11:10:00,60.34,60.55,60.33,60.54,124000.0,40.2046,40.3445,40.1979,40.3378,124000.0
2012-08-09 11:20:00,60.53,60.61,60.48,60.54,100400.0,40.3312,40.3845,40.2979,40.3378,100400.0
2012-08-09 11:30:00,60.55,60.65,60.53,60.65,88500.0,40.3445,40.4111,40.3312,40.4111,88500.0
2012-08-09 11:40:00,60.65,60.68,60.41,60.41,76200.0,40.4111,40.4311,40.2512,40.2512,76200.0
2012-08-09 11:50:00,60.43,60.5,60.3,60.39,60600.0,40.2645,40.3112,40.1779,40.2379,60600.0
2012-08-09 12:00:00,60.39,60.49,60.32,60.49,72700.0,40.2379,40.3045,40.1912,40.3045,72700.0
2012-08-09 12:10:00,60.5,60.6,60.47,60.59,93100.0,40.3112,40.3778,40.2912,40.3712,93100.0
2012-08-09 12:20:00,60.58,60.65,60.36,60.38,149100.0,40.3645,40.4111,40.2179,40.2312,149100.0
2012-08-09 12:30:00,60.38,60.39,60.23,60.25,89500.0,40.2312,40.2379,40.1313,40.1446,89500.0
2012-08-09 12:40:00,60.26,60.41,60.24,60.39,47100.0,40.1513,40.2512,40.1379,40.2379,47100.0
2012-08-09 12:50:00,60.4,60.69,60.39,60.69,56900.0,40.2446,40.4378,40.2379,40.4378,56900.0
2012-08-09 13:00:00,60.69,60.71,60.58,60.71,58400.0,40.4378,40.4511,40.3645,40.4511,58400.0
2012-08-09 13:10:00,60.72,60.82,60.68,60.82,69100.0,40.4578,40.5244,40.4311,40.5244,69100.0
2012-08-09 13:20:00,60.81,60.94,60.78,60.93,91700.0,40.5177,40.6044,40.4977,40.5977,91700.0
2012-08-09 13:30:00,60.93,61.06,60.93,61.0,156600.0,40.5977,40.6843,40.5977,40.6443,156600.0
2012-08-09 13:40:00,61.0,61.07,61.0,61.04,67000.0,40.6443,40.691,40.6443,40.671,67000.0
2012-08-09 13:50:00,61.05,61.1,60.98,61.1,81000.0,40.6776,40.711,40.631,40.711,81000.0
2012-08-09 14:00:00,61.11,61.18,61.08,61.17,97300.0,40.7176,40.7643,40.6976,40.7576,97300.0
2012-08-09 14:10:00,61.18,61.21,61.15,61.19,71100.0,40.7643,40.7843,40.7443,40.7709,71100.0
2012-08-09 14:20:00,61.19,61.21,61.0,61.04,76200.0,40.7709,40.7843,40.6443,40.671,76200.0
2012-08-09 14:30:00,61.05,61.05,60.69,60.69,172200.0,40.6776,40.6776,40.4378,40.4378,172200.0
2012-08-09 14:40:00,60.69,60.75,60.61,60.62,72100.0,40.4378,40.4778,40.3845,40.3911,72100.0
2012-08-09 14:50:00,60.62,60.72,60.56,60.56,85800.0,40.3911,40.4578,40.3512,40.3512,85800.0
2012-08-09 15:00:00,60.57,60.63,60.5,60.52,63600.0,40.3578,40.3978,40.3112,40.3245,63600.0
2012-08-09 15:10:00,60.52,60.59,60.5,60.52,60500.0,40.3245,40.3712,40.3112,40.3245,60500.0
2012-08-09 15:20:00,60.52,60.54,60.39,60.43,92300.0,40.3245,40.3378,40.2379,40.2645,92300.0
2012-08-09 15:30:00,60.42,60.54,60.42,60.49,90100.0,40.2579,40.3378,40.2579,40.3045,90100.0
2012-08-09 15:40:00,60.5,60.5,60.33,60.35,114900.0,40.3112,40.3112,40.1979,40.2112,114900.0
2012-08-09 15:50:00,60.34,60.46,60.34,60.43,233500.0,40.2046,40.2845,40.2046,40.2645,233500.0
2012-08-10 09:30:00,59.63,60.07,59.46,59.6,240300.0,39.7315,40.0247,39.6182,39.7115,240300.0
2012-08-10 09:40:00,59.6,59.73,59.57,59.62,76200.0,39.7115,39.7981,39.6915,39.7248,76200.0
2012-08-10 09:50:00,59.62,59.65,59.47,59.52,64100.0,39.7248,39.7448,39.6249,39.6582,64100.0
2012-08-10 10:00:00,59.53,59.67,59.49,59.66,58800.0,39.6649,39.7582,39.6382,39.7515,58800.0
2012-08-10 10:10:00,59.65,59.69,59.6,59.64,149700.0,39.7448,39.7715,39.7115,39.7382,149700.0
2012-08-10 10:20:00,59.63,59.81,59.63,59.7,52800.0,39.7315,39.8514,39.7315,39.7781,52800.0
2012-08-10 10:30:00,59.71,60.02,59.69,60.02,143500.0,39.7848,39.9914,39.7715,39.9914,143500.0
2012-08-10 10:40:00,60.05,60.06,59.78,59.83,79000.0,40.0113,40.018,39.8314,39.8648,79000.0
2012-08-10 10:50:00,59.8,59.83,59.69,59.8,24300.0,39.8448,39.8648,39.7715,39.8448,24300.0
2012-08-10 11:00:00,59.82,59.9,59.62,59.65,41600.0,39.8581,39.9114,39.7248,39.7448,41600.0
2012-08-10 11:10:00,59.68,59.78,59.68,59.68,41700.0,39.7648,39.8314,39.7648,39.7648,41700.0
2012-08-10 11:20:00,59.69,59.88,59.69,59.85,35800.0,39.7715,39.8981,39.7715,39.8781,35800.0
2012-08-10 11:30:00,59.86,59.86,59.71,59.73,33200.0,39.8848,39.8848,39.7848,39.7981,33200.0
2012-08-10 11:40:00,59.74,59.78,59.7,59.73,26800.0,39.8048,39.8314,39.7781,39.7981,26800.0
2012-08-10 11:50:00,59.74,59.86,59.74,59.77,31800.0,39.8048,39.8848,39.8048,39.8248,31800.0
2012-08-10 12:00:00,59.77,59.8,59.65,59.65,23500.0,39.8248,39.8448,39.7448,39.7448,23500.0
2012-08-10 12:10:00,59.65,59.68,59.58,59.61,43200.0,39.7448,39.7648,39.6982,39.7182,43200.0
2012-08-10 12:20:00,59.6,59.66,59.6,59.66,70900.0,39.7115,39.7515,39.7115,39.7515,70900.0
2012-08-10 12:30:00,59.67,59.68,59.57,59.67,96600.0,39.7582,39.7648,39.6915,39.7582,96600.0
2012-08-10 12:40:00,59.67,59.67,59.49,59.49,39400.0,39.7582,39.7582,39.6382,39.6382,39400.0
2012-08-10 12:50:00,59.5,59.58,59.5,59.56,33400.0,39.6449,39.6982,39.6449,39.6849,33400.0
2012-08-10 13:00:00,59.55,59.55,59.41,59.41,64400.0,39.6782,39.6782,39.5849,39.5849,64400.0
2012-08-10 13:10:00,59.41,59.44,59.31,59.37,37800.0,39.5849,39.6049,39.5183,39.5583,37800.0
2012-08-10 13:20:00,59.38,59.49,59.33,59.42,27400.0,39.5649,39.6382,39.5316,39.5916,27400.0
2012-08-10 13:30:00,59.44,59.48,59.37,59.42,33100.0,39.6049,39.6316,39.5583,39.5916,33100.0
2012-08-10 13:40:00,59.42,59.54,59.41,59.42,53500.0,39.5916,39.6715,39.5849,39.5916,53500.0
2012-08-10 13:50:00,59.43,59.49,59.37,59.49,53500.0,39.5982,39.6382,39.5583,39.6382,53500.0
2012-08-10 14:00:00,59.48,59.52,59.46,59.47,42000.0,39.6316,39.6582,39.6182,39.6249,42000.0
2012-08-10 14:10:00,59.47,59.51,59.46,59.5,80900.0,39.6249,39.6515,39.6182,39.6449,80900.0
2012-08-10 14:20:00,59.49,59.51,59.46,59.51,31900.0,39.6382,39.6515,39.6182,39.6515,31900.0
2012-08-10 14:30:00,59.51,59.61,59.51,59.57,44300.0,39.6515,39.7182,39.6515,39.6915,44300.0
2012-08-10 14:40:00,59.57,59.69,59.57,59.62,37900.0,39.6915,39.7715,39.6915,39.7248,37900.0
2012-08-10 14:50:00,59.62,59.69,59.6,59.63,37600.0,39.7248,39.7715,39.7115,39.7315,37600.0
2012-08-10 15:00:00,59.63,59.66,59.6,59.62,37400.0,39.7315,39.7515,39.7115,39.7248,37400.0
2012-08-10 15:10:00,59.63,59.68,59.62,59.65,59100.0,39.7315,39.7648,39.7248,39.7448,59100.0
2012-08-10 15:20:00,59.65,59.71,59.65,59.69,44400.0,39.7448,39.7848,39.7448,39.7715,44400.0
2012-08-10 15:30:00,59.7,59.78,59.66,59.75,82400.0,39.7781,39.8314,39.7515,39.8115,82400.0
2012-08-10 15:40:00,59.75,59.95,59.74,59.86,102400.0,39.8115,39.9447,39.8048,39.8848,102400.0
2012-08-10 15:50:00,59.86,59.89,59.84,59.84,202200.0,39.8848,39.9047,39.8714,39.8714,202200.0
2012-08-13 09:30:00,59.51,59.67,59.31,59.67,62800.0,39.6515,39.7582,39.5183,39.7582,62800.0
2012-08-13 09:40:00,59.69,59.77,59.67,59.67,60500.0,39.7715,39.8248,39.7582,39.7582,60500.0
2012-08-13 09:50:00,59.66,59.89,59.65,59.75,68900.0,39.7515,39.9047,39.7448,39.8115,68900.0
2012-08-13 10:00:00,59.76,59.78,59.48,59.6,87000.0,39.8181,39.8314,39.6316,39.7115,87000.0
2012-08-13 10:10:00,59.59,59.61,59.37,59.37,50300.0,39.7049,39.7182,39.5583,39.5583,50300.0
2012-08-13 10:20:00,59.37,59.38,59.25,59.35,64000.0,39.5583,39.5649,39.4783,39.5449,64000.0
2012-08-13 10:30:00,59.33,59.39,59.2,59.37,40900.0,39.5316,39.5716,39.445,39.5583,40900.0
2012-08-13 10:40:00,59.36,59.38,59.28,59.31,37000.0,39.5516,39.5649,39.4983,39.5183,37000.0
2012-08-13 10:50:00,59.28,59.29,59.14,59.15,69000.0,39.4983,39.505,39.405,39.4117,69000.0
2012-08-13 11:00:00,59.15,59.19,59.03,59.07,43100.0,39.4117,39.4383,39.3317,39.3584,43100.0
2012-08-13 11:10:00,59.06,59.18,59.04,59.13,56100.0,39.3517,39.4317,39.3384,39.3984,56100.0
2012-08-13 11:20:00,59.13,59.24,59.13,59.18,31800.0,39.3984,39.4716,39.3984,39.4317,31800.0
2012-08-13 11:30:00,59.17,59.27,59.17,59.18,25700.0,39.425,39.4916,39.425,39.4317,25700.0
2012-08-13 11:40:00,59.18,59.19,59.1,59.12,22300.0,39.4317,39.4383,39.3784,39.3917,22300.0
2012-08-13 11:50:00,59.11,59.19,59.11,59.13,24700.0,39.385,39.4383,39.385,39.3984,24700.0
2012-08-13 12:00:00,59.13,59.15,59.0,59.02,48200.0,39.3984,39.4117,39.3117,39.3251,48200.0
2012-08-13 12:10:00,59.01,59.06,58.96,58.98,35600.0,39.3184,39.3517,39.2851,39.2984,35600.0
2012-08-13 12:20:00,59.0,59.0,58.93,58.96,23700.0,39.3117,39.3117,39.2651,39.2851,23700.0
2012-08-13 12:30:00,58.96,58.96,58.89,58.92,39900.0,39.2851,39.2851,39.2384,39.2584,39900.0
2012-08-13 12:40:00,58.92,58.95,58.89,58.95,36000.0,39.2584,39.2784,39.2384,39.2784,36000.0
2012-08-13 12:50:00,58.95,59.12,58.93,59.12,30400.0,39.2784,39.3917,39.2651,39.3917,30400.0
2012-08-13 13:00:00,59.13,59.18,59.13,59.13,35900.0,39.3984,39.4317,39.3984,39.3984,35900.0
2012-08-13 13:10:00,59.12,59.13,59.02,59.03,19700.0,39.3917,39.3984,39.3251,39.3317,19700.0
2012-08-13 13:20:00,59.02,59.02,58.95,58.96,20300.0,39.3251,39.3251,39.2784,39.2851,20300.0
2012-08-13 13:30:00,58.95,59.02,58.91,59.01,26800.0,39.2784,39.3251,39.2518,39.3184,26800.0
2012-08-13 13:40:00,59.0,59.03,58.97,59.03,29300.0,39.3117,39.3317,39.2917,39.3317,29300.0
2012-08-13 13:50:00,59.04,59.05,58.98,59.01,36600.0,39.3384,39.345,39.2984,39.3184,36600.0
2012-08-13 14:00:00,59.01,59.02,58.9,58.92,33900.0,39.3184,39.3251,39.2451,39.2584,33900.0
2012-08-13 14:10:00,58.93,58.99,58.91,58.97,29100.0,39.2651,39.3051,39.2518,39.2917,29100.0
2012-08-13 14:20:00,58.96,59.08,58.96,59.05,38000.0,39.2851,39.365,39.2851,39.345,38000.0
2012-08-13 14:30:00,59.05,59.09,59.04,59.06,31300.0,39.345,39.3717,39.3384,39.3517,31300.0
2012-08-13 14:40:00,59.06,59.07,58.97,58.97,40300.0,39.3517,39.3584,39.2917,39.2917,40300.0
2012-08-13 14:50:00,58.98,59.14,58.97,59.06,31800.0,39.2984,39.405,39.2917,39.3517,31800.0
2012-08-13 15:00:00,59.07,59.09,58.97,58.99,35200.0,39.3584,39.3717,39.2917,39.3051,35200.0
2012-08-13 15:10:00,58.98,59.01,58.9,58.93,49500.0,39.2984,39.3184,39.2451,39.2651,49500.0
2012-08-13 15:20:00,58.93,58.98,58.87,58.88,40900.0,39.2651,39.2984,39.2251,39.2318,40900.0
2012-08-13 15:30:00,58.88,59.02,58.87,59.01,99000.0,39.2318,39.3251,39.2251,39.3184,99000.0
2012-08-13 15:40:00,59.01,59.06,58.96,59.0,68300.0,39.3184,39.3517,39.2851,39.3117,68300.0
2012-08-13 15:50:00,59.0,59.04,58.95,59.03,123300.0,39.3117,39.3384,39.2784,39.3317,123300.0
2012-08-14 09:30:00,59.35,59.53,59.18,59.29,41100.0,39.5449,39.6649,39.4317,39.505,41100.0
2012-08-14 09:40:00,59.3,59.3,59.05,59.06,57500.0,39.5116,39.5116,39.345,39.3517,57500.0
2012-08-14 09:50:00,59.07,59.14,58.94,58.94,49500.0,39.3584,39.405,39.2718,39.2718,49500.0
2012-08-14 10:00:00,58.95,58.99,58.83,58.94,45000.0,39.2784,39.3051,39.1985,39.2718,45000.0
2012-08-14 10:10:00,58.92,59.22,58.92,59.02,49100.0,39.2584,39.4583,39.2584,39.3251,49100.0
2012-08-14 10:20:00,59.02,59.02,58.78,58.87,49400.0,39.3251,39.3251,39.1651,39.2251,49400.0
2012-08-14 10:30:00,58.87,58.9,58.8,58.88,12400.0,39.2251,39.2451,39.1785,39.2318,12400.0
2012-08-14 10:40:00,58.87,58.92,58.85,58.91,22100.0,39.2251,39.2584,39.2118,39.2518,22100.0
2012-08-14 10:50:00,58.89,58.96,58.89,58.95,19800.0,39.2384,39.2851,39.2384,39.2784,19800.0
2012-08-14 11:00:00,58.94,58.94,58.81,58.85,30900.0,39.2718,39.2718,39.1851,39.2118,30900.0
2012-08-14 11:10:00,58.84,58.89,58.81,58.84,24100.0,39.2051,39.2384,39.1851,39.2051,24100.0
2012-08-14 11:20:00,58.85,58.93,58.81,58.92,22800.0,39.2118,39.2651,39.1851,39.2584,22800.0
2012-08-14 11:30:00,58.93,59.1,58.92,59.02,16000.0,39.2651,39.3784,39.2584,39.3251,16000.0
2012-08-14 11:40:00,59.03,59.11,59.0,59.0,15200.0,39.3317,39.385,39.3117,39.3117,15200.0
2012-08-14 11:50:00,58.99,58.99,58.88,58.92,21400.0,39.3051,39.3051,39.2318,39.2584,21400.0
2012-08-14 12:00:00,58.93,59.07,58.92,59.06,16000.0,39.2651,39.3584,39.2584,39.3517,16000.0
2012-08-14 12:10:00,59.06,59.07,58.97,58.99,20400.0,39.3517,39.3584,39.2917,39.3051,20400.0
2012-08-14 12:20:00,59.01,59.1,58.97,59.1,11800.0,39.3184,39.3784,39.2917,39.3784,11800.0
2012-08-14 12:30:00,59.1,59.16,59.09,59.11,24600.0,39.3784,39.4183,39.3717,39.385,24600.0
2012-08-14 12:40:00,59.1,59.14,59.02,59.13,18600.0,39.3784,39.405,39.3251,39.3984,18600.0
2012-08-14 12:50:00,59.14,59.16,59.08,59.08,17700.0,39.405,39.4183,39.365,39.365,17700.0
2012-08-14 13:00:00,59.1,59.12,59.05,59.07,17600.0,39.3784,39.3917,39.345,39.3584,17600.0
2012-08-14 13:10:00,59.07,59.07,58.99,59.01,16700.0,39.3584,39.3584,39.3051,39.3184,16700.0
2012-08-14 13:20:00,59.0,59.05,58.97,59.0,50900.0,39.3117,39.345,39.2917,39.3117,50900.0
2012-08-14 13:30:00,59.01,59.06,58.98,58.99,19600.0,39.3184,39.3517,39.2984,39.3051,19600.0
2012-08-14 13:40:00,59.01,59.04,58.99,59.02,15000.0,39.3184,39.3384,39.3051,39.3251,15000.0
2012-08-14 13:50:00,59.02,59.02,58.93,58.97,35200.0,39.3251,39.3251,39.2651,39.2917,35200.0
2012-08-14 14:00:00,58.99,58.99,58.87,58.97,51500.0,39.3051,39.3051,39.2251,39.2917,51500.0
2012-08-14 14:10:00,58.98,59.0,58.87,58.87,59400.0,39.2984,39.3117,39.2251,39.2251,59400.0
2012-08-14 14:20:00,58.88,58.91,58.84,58.89,34500.0,39.2318,39.2518,39.2051,39.2384,34500.0
2012-08-14 14:30:00,58.91,58.92,58.78,58.78,44600.0,39.2518,39.2584,39.1651,39.1651,44600.0
2012-08-14 14:40:00,58.78,58.92,58.78,58.91,26600.0,39.1651,39.2584,39.1651,39.2518,26600.0
2012-08-14 14:50:00,58.92,58.96,58.89,58.94,36500.0,39.2584,39.2851,39.2384,39.2718,36500.0
2012-08-14 15:00:00,58.95,58.97,58.89,58.91,40500.0,39.2784,39.2917,39.2384,39.2518,40500.0
2012-08-14 15:10:00,58.91,58.93,58.84,58.87,60700.0,39.2518,39.2651,39.2051,39.2251,60700.0
2012-08-14 15:20:00,58.88,58.88,58.76,58.78,49400.0,39.2318,39.2318,39.1518,39.1651,49400.0
2012-08-14 15:30:00,58.77,58.78,58.61,58.64,85300.0,39.1585,39.1651,39.0519,39.0719,85300.0
2012-08-14 15:40:00,58.65,58.72,58.56,58.7,134400.0,39.0785,39.1252,39.0186,39.1118,134400.0
2012-08-14 15:50:00,58.7,58.75,58.52,58.74,185300.0,39.1118,39.1452,38.9919,39.1385,185300.0
2012-08-15 09:30:00,58.54,58.71,58.35,58.36,56900.0,39.0052,39.1185,38.8786,38.8853,56900.0
2012-08-15 09:40:00,58.37,58.52,58.21,58.33,43400.0,38.892,38.9919,38.7854,38.8653,43400.0
2012-08-15 09:50:00,58.38,58.51,58.26,58.34,68900.0,38.8986,38.9852,38.8187,38.872,68900.0
2012-08-15 10:00:00,58.38,58.47,58.24,58.35,43300.0,38.8986,38.9586,38.8053,38.8786,43300.0
2012-08-15 10:10:00,58.35,58.35,58.18,58.19,61600.0,38.8786,38.8786,38.7654,38.772,61600.0
2012-08-15 10:20:00,58.18,58.41,58.13,58.28,66000.0,38.7654,38.9186,38.7321,38.832,66000.0
2012-08-15 10:30:00,58.3,58.34,58.26,58.31,81300.0,38.8453,38.872,38.8187,38.852,81300.0
2012-08-15 10:40:00,58.31,58.34,58.03,58.06,89300.0,38.852,38.872,38.6654,38.6854,89300.0
2012-08-15 10:50:00,58.06,58.28,58.06,58.2,51400.0,38.6854,38.832,38.6854,38.7787,51400.0
2012-08-15 11:00:00,58.21,58.23,58.12,58.22,61700.0,38.7854,38.7987,38.7254,38.792,61700.0
2012-08-15 11:10:00,58.22,58.32,58.14,58.32,52200.0,38.792,38.8586,38.7387,38.8586,52200.0
2012-08-15 11:20:00,58.33,58.35,58.24,58.25,49300.0,38.8653,38.8786,38.8053,38.812,49300.0
2012-08-15 11:30:00,58.26,58.41,58.25,58.34,39100.0,38.8187,38.9186,38.812,38.872,39100.0
2012-08-15 11:40:00,58.34,58.41,58.32,58.39,36500.0,38.872,38.9186,38.8586,38.9053,36500.0
2012-08-15 11:50:00,58.39,58.45,58.33,58.37,32000.0,38.9053,38.9453,38.8653,38.892,32000.0
2012-08-15 12:00:00,58.37,58.39,58.28,58.28,29000.0,38.892,38.9053,38.832,38.832,29000.0
2012-08-15 12:10:00,58.29,58.33,58.22,58.22,36500.0,38.8387,38.8653,38.792,38.792,36500.0
2012-08-15 12:20:00,58.22,58.28,58.18,58.23,27300.0,38.792,38.832,38.7654,38.7987,27300.0
2012-08-15 12:30:00,58.23,58.24,58.17,58.18,25600.0,38.7987,38.8053,38.7587,38.7654,25600.0
2012-08-15 12:40:00,58.16,58.2,58.15,58.18,31900.0,38.752,38.7787,38.7454,38.7654,31900.0
2012-08-15 12:50:00,58.19,58.2,58.11,58.11,23700.0,38.772,38.7787,38.7187,38.7187,23700.0
2012-08-15 13:00:00,58.11,58.13,58.07,58.12,25800.0,38.7187,38.7321,38.6921,38.7254,25800.0
2012-08-15 13:10:00,58.11,58.18,58.08,58.15,21800.0,38.7187,38.7654,38.6987,38.7454,21800.0
2012-08-15 13:20:00,58.15,58.22,58.13,58.21,20600.0,38.7454,38.792,38.7321,38.7854,20600.0
2012-08-15 13:30:00,58.22,58.25,58.19,58.23,31600.0,38.792,38.812,38.772,38.7987,31600.0
2012-08-15 13:40:00,58.23,58.25,58.17,58.19,56900.0,38.7987,38.812,38.7587,38.772,56900.0
2012-08-15 13:50:00,58.19,58.21,58.14,58.14,26400.0,38.772,38.7854,38.7387,38.7387,26400.0
2012-08-15 14:00:00,58.15,58.22,58.13,58.18,36500.0,38.7454,38.792,38.7321,38.7654,36500.0
2012-08-15 14:10:00,58.19,58.23,58.16,58.17,31700.0,38.772,38.7987,38.752,38.7587,31700.0
2012-08-15 14:20:00,58.19,58.34,58.17,58.32,23500.0,38.772,38.872,38.7587,38.8586,23500.0
2012-08-15 14:30:00,58.33,58.38,58.29,58.34,33000.0,38.8653,38.8986,38.8387,38.872,33000.0
2012-08-15 14:40:00,58.34,58.45,58.34,58.44,33900.0,38.872,38.9453,38.872,38.9386,33900.0
2012-08-15 14:50:00,58.44,58.49,58.34,58.34,62400.0,38.9386,38.9719,38.872,38.872,62400.0
2012-08-15 15:00:00,58.35,58.42,58.35,58.37,34600.0,38.8786,38.9253,38.8786,38.892,34600.0
2012-08-15 15:10:00,58.37,58.42,58.3,58.4,55500.0,38.892,38.9253,38.8453,38.912,55500.0
2012-08-15 15:20:00,58.4,58.41,58.3,58.39,76900.0,38.912,38.9186,38.8453,38.9053,76900.0
2012-08-15 15:30:00,58.39,58.41,58.3,58.3,68800.0,38.9053,38.9186,38.8453,38.8453,68800.0
2012-08-15 15:40:00,58.31,58.44,58.3,58.4,90500.0,38.852,38.9386,38.8453,38.912,90500.0
2012-08-15 15:50:00,58.4,58.41,58.34,58.4,221100.0,38.912,38.9186,38.872,38.912,221100.0
2012-08-16 09:30:00,58.41,58.73,58.41,58.6,53600.0,38.9186,39.1318,38.9186,39.0452,53600.0
2012-08-16 09:40:00,58.59,58.69,58.48,58.59,78900.0,39.0385,39.1052,38.9653,39.0385,78900.0
2012-08-16 09:50:00,58.6,58.64,58.5,58.54,63500.0,39.0452,39.0719,38.9786,39.0052,63500.0
2012-08-16 10:00:00,58.54,58.58,58.36,58.5,66600.0,39.0052,39.0319,38.8853,38.9786,66600.0
2012-08-16 10:10:00,58.51,58.54,58.35,58.35,46700.0,38.9852,39.0052,38.8786,38.8786,46700.0
2012-08-16 10:20:00,58.34,58.42,58.32,58.32,37000.0,38.872,38.9253,38.8586,38.8586,37000.0
2012-08-16 10:30:00,58.35,58.45,58.32,58.45,78200.0,38.8786,38.9453,38.8586,38.9453,78200.0
2012-08-16 10:40:00,58.46,58.52,58.39,58.52,107900.0,38.9519,38.9919,38.9053,38.9919,107900.0
2012-08-16 10:50:00,58.52,58.62,58.51,58.51,80300.0,38.9919,39.0585,38.9852,38.9852,80300.0
2012-08-16 11:00:00,58.51,58.53,58.43,58.44,55400.0,38.9852,38.9986,38.9319,38.9386,55400.0
2012-08-16 11:10:00,58.45,58.53,58.43,58.45,51300.0,38.9453,38.9986,38.9319,38.9453,51300.0
2012-08-16 11:20:00,58.44,58.45,58.3,58.33,66800.0,38.9386,38.9453,38.8453,38.8653,66800.0
2012-08-16 11:30:00,58.34,58.41,58.32,58.4,77000.0,38.872,38.9186,38.8586,38.912,77000.0
2012-08-16 11:40:00,58.42,58.45,58.3,58.33,92700.0,38.9253,38.9453,38.8453,38.8653,92700.0
2012-08-16 11:50:00,58.35,58.55,58.33,58.53,74500.0,38.8786,39.0119,38.8653,38.9986,74500.0
2012-08-16 12:00:00,58.53,58.58,58.44,58.57,42100.0,38.9986,39.0319,38.9386,39.0252,42100.0
2012-08-16 12:10:00,58.57,58.59,58.52,58.57,69800.0,39.0252,39.0385,38.9919,39.0252,69800.0
2012-08-16 12:20:00,58.58,58.7,58.53,58.66,153000.0,39.0319,39.1118,38.9986,39.0852,153000.0
2012-08-16 12:30:00,58.65,58.66,58.57,58.57,127200.0,39.0785,39.0852,39.0252,39.0252,127200.0
2012-08-16 12:40:00,58.58,58.67,58.57,58.67,45600.0,39.0319,39.0919,39.0252,39.0919,45600.0
2012-08-16 12:50:00,58.65,58.75,58.65,58.75,36800.0,39.0785,39.1452,39.0785,39.1452,36800.0
2012-08-16 13:00:00,58.75,58.78,58.73,58.78,51900.0,39.1452,39.1651,39.1318,39.1651,51900.0
2012-08-16 13:10:00,58.78,58.83,58.78,58.83,49800.0,39.1651,39.1985,39.1651,39.1985,49800.0
2012-08-16 13:20:00,58.82,58.82,58.73,58.76,35000.0,39.1918,39.1918,39.1318,39.1518,35000.0
2012-08-16 13:30:00,58.77,58.84,58.74,58.8,50000.0,39.1585,39.2051,39.1385,39.1785,50000.0
2012-08-16 13:40:00,58.8,58.83,58.76,58.82,35800.0,39.1785,39.1985,39.1518,39.1918,35800.0
2012-08-16 13:50:00,58.83,58.92,58.82,58.91,43800.0,39.1985,39.2584,39.1918,39.2518,43800.0
2012-08-16 14:00:00,58.91,58.95,58.89,58.9,77500.0,39.2518,39.2784,39.2384,39.2451,77500.0
2012-08-16 14:10:00,58.9,58.95,58.88,58.94,49700.0,39.2451,39.2784,39.2318,39.2718,49700.0
2012-08-16 14:20:00,58.94,58.95,58.9,58.91,55800.0,39.2718,39.2784,39.2451,39.2518,55800.0
2012-08-16 14:30:00,58.92,59.06,58.92,59.01,54600.0,39.2584,39.3517,39.2584,39.3184,54600.0
2012-08-16 14:40:00,59.0,59.04,58.99,59.0,54300.0,39.3117,39.3384,39.3051,39.3117,54300.0
2012-08-16 14:50:00,59.0,59.0,58.91,58.91,38500.0,39.3117,39.3117,39.2518,39.2518,38500.0
2012-08-16 15:00:00,58.91,58.93,58.86,58.93,67600.0,39.2518,39.2651,39.2185,39.2651,67600.0
2012-08-16 15:10:00,58.92,59.01,58.91,58.99,44300.0,39.2584,39.3184,39.2518,39.3051,44300.0
2012-08-16 15:20:00,58.99,59.05,58.95,59.01,48000.0,39.3051,39.345,39.2784,39.3184,48000.0
2012-08-16 15:30:00,59.01,59.02,58.94,58.94,53100.0,39.3184,39.3251,39.2718,39.2718,53100.0
2012-08-16 15:40:00,58.95,58.98,58.89,58.93,157700.0,39.2784,39.2984,39.2384,39.2651,157700.0
2012-08-16 15:50:00,58.93,58.93,58.81,58.89,307100.0,39.2651,39.2651,39.1851,39.2384,307100.0
2012-08-17 09:30:00,58.86,58.93,58.72,58.72,233200.0,39.2185,39.2651,39.1252,39.1252,233200.0
2012-08-17 09:40:00,58.72,58.76,58.57,58.67,80000.0,39.1252,39.1518,39.0252,39.0919,80000.0
2012-08-17 09:50:00,58.68,58.81,58.65,58.75,54500.0,39.0985,39.1851,39.0785,39.1452,54500.0
2012-08-17 10:00:00,58.81,58.83,58.68,58.74,81100.0,39.1851,39.1985,39.0985,39.1385,81100.0
2012-08-17 10:10:00,58.73,58.73,58.63,58.68,53500.0,39.1318,39.1318,39.0652,39.0985,53500.0
2012-08-17 10:20:00,58.66,58.76,58.64,58.73,48500.0,39.0852,39.1518,39.0719,39.1318,48500.0
2012-08-17 10:30:00,58.75,58.78,58.7,58.74,43000.0,39.1452,39.1651,39.1118,39.1385,43000.0
2012-08-17 10:40:00,58.72,58.76,58.65,58.69,76800.0,39.1252,39.1518,39.0785,39.1052,76800.0
2012-08-17 10:50:00,58.69,58.8,58.64,58.8,51700.0,39.1052,39.1785,39.0719,39.1785,51700.0
2012-08-17 11:00:00,58.79,58.93,58.78,58.87,65300.0,39.1718,39.2651,39.1651,39.2251,65300.0
2012-08-17 11:10:00,58.87,58.93,58.83,58.85,37400.0,39.2251,39.2651,39.1985,39.2118,37400.0
2012-08-17 11:20:00,58.85,58.87,58.8,58.84,29100.0,39.2118,39.2251,39.1785,39.2051,29100.0
2012-08-17 11:30:00,58.85,58.95,58.84,58.92,45900.0,39.2118,39.2784,39.2051,39.2584,45900.0
2012-08-17 11:40:00,58.93,58.96,58.85,58.9,48200.0,39.2651,39.2851,39.2118,39.2451,48200.0
2012-08-17 11:50:00,58.9,58.9,58.84,58.84,28100.0,39.2451,39.2451,39.2051,39.2051,28100.0
2012-08-17 12:00:00,58.84,58.88,58.78,58.78,23200.0,39.2051,39.2318,39.1651,39.1651,23200.0
2012-08-17 12:10:00,58.77,58.8,58.73,58.79,31500.0,39.1585,39.1785,39.1318,39.1718,31500.0
2012-08-17 12:20:00,58.79,58.8,58.7,58.7,27300.0,39.1718,39.1785,39.1118,39.1118,27300.0
2012-08-17 12:30:00,58.71,58.71,58.65,58.7,33400.0,39.1185,39.1185,39.0785,39.1118,33400.0
2012-08-17 12:40:00,58.69,58.73,58.64,58.64,25300.0,39.1052,39.1318,39.0719,39.0719,25300.0
2012-08-17 12:50:00,58.65,58.67,58.57,58.62,24800.0,39.0785,39.0919,39.0252,39.0585,24800.0
2012-08-17 13:00:00,58.63,58.69,58.63,58.65,21000.0,39.0652,39.1052,39.0652,39.0785,21000.0
2012-08-17 13:10:00,58.66,58.69,58.62,58.68,22000.0,39.0852,39.1052,39.0585,39.0985,22000.0
2012-08-17 13:20:00,58.66,58.74,58.66,58.7,25900.0,39.0852,39.1385,39.0852,39.1118,25900.0
2012-08-17 13:30:00,58.7,58.78,58.7,58.75,24700.0,39.1118,39.1651,39.1118,39.1452,24700.0
2012-08-17 13:40:00,58.75,58.77,58.73,58.74,19600.0,39.1452,39.1585,39.1318,39.1385,19600.0
2012-08-17 13:50:00,58.75,58.79,58.72,58.78,28900.0,39.1452,39.1718,39.1252,39.1651,28900.0
2012-08-17 14:00:00,58.77,58.8,58.75,58.79,32900.0,39.1585,39.1785,39.1452,39.1718,32900.0
2012-08-17 14:10:00,58.79,58.83,58.78,58.81,28800.0,39.1718,39.1985,39.1651,39.1851,28800.0
2012-08-17 14:20:00,58.81,58.9,58.79,58.86,32200.0,39.1851,39.2451,39.1718,39.2185,32200.0
2012-08-17 14:30:00,58.86,58.87,58.81,58.81,34500.0,39.2185,39.2251,39.1851,39.1851,34500.0
2012-08-17 14:40:00,58.82,58.84,58.81,58.82,32400.0,39.1918,39.2051,39.1851,39.1918,32400.0
2012-08-17 14:50:00,58.82,58.83,58.74,58.75,18800.0,39.1918,39.1985,39.1385,39.1452,18800.0
2012-08-17 15:00:00,58.75,58.82,58.74,58.81,53500.0,39.1452,39.1918,39.1385,39.1851,53500.0
2012-08-17 15:10:00,58.81,58.85,58.81,58.82,47200.0,39.1851,39.2118,39.1851,39.1918,47200.0
2012-08-17 15:20:00,58.82,58.82,58.78,58.79,63500.0,39.1918,39.1918,39.1651,39.1718,63500.0
2012-08-17 15:30:00,58.8,58.85,58.75,58.76,94700.0,39.1785,39.2118,39.1452,39.1518,94700.0
2012-08-17 15:40:00,58.75,58.94,58.73,58.94,137800.0,39.1452,39.2718,39.1318,39.2718,137800.0
2012-08-17 15:50:00,58.92,59.03,58.87,58.96,267200.0,39.2584,39.3317,39.2251,39.2851,267200.0
2012-08-20 09:30:00,58.78,58.94,58.57,58.94,52600.0,39.1651,39.2718,39.0252,39.2718,52600.0
2012-08-20 09:40:00,58.9,59.15,58.81,59.06,41700.0,39.2451,39.4117,39.1851,39.3517,41700.0
2012-08-20 09:50:00,59.06,59.22,58.96,58.99,49400.0,39.3517,39.4583,39.2851,39.3051,49400.0
2012-08-20 10:00:00,58.97,59.01,58.71,58.76,51300.0,39.2917,39.3184,39.1185,39.1518,51300.0
2012-08-20 10:10:00,58.77,58.81,58.71,58.77,48300.0,39.1585,39.1851,39.1185,39.1585,48300.0
2012-08-20 10:20:00,58.77,58.78,58.62,58.77,34600.0,39.1585,39.1651,39.0585,39.1585,34600.0
2012-08-20 10:30:00,58.74,58.81,58.71,58.75,37000.0,39.1385,39.1851,39.1185,39.1452,37000.0
2012-08-20 10:40:00,58.75,58.76,58.64,58.68,33400.0,39.1452,39.1518,39.0719,39.0985,33400.0
2012-08-20 10:50:00,58.68,58.79,58.68,58.71,23700.0,39.0985,39.1718,39.0985,39.1185,23700.0
2012-08-20 11:00:00,58.7,58.73,58.63,58.66,19600.0,39.1118,39.1318,39.0652,39.0852,19600.0
2012-08-20 11:10:00,58.69,58.72,58.65,58.7,14500.0,39.1052,39.1252,39.0785,39.1118,14500.0
2012-08-20 11:20:00,58.7,58.72,58.67,58.67,36900.0,39.1118,39.1252,39.0919,39.0919,36900.0
2012-08-20 11:30:00,58.66,58.67,58.59,58.59,24000.0,39.0852,39.0919,39.0385,39.0385,24000.0
2012-08-20 11:40:00,58.59,58.69,58.57,58.68,29900.0,39.0385,39.1052,39.0252,39.0985,29900.0
2012-08-20 11:50:00,58.67,58.86,58.67,58.82,27200.0,39.0919,39.2185,39.0919,39.1918,27200.0
2012-08-20 12:00:00,58.83,58.87,58.8,58.82,13600.0,39.1985,39.2251,39.1785,39.1918,13600.0
2012-08-20 12:10:00,58.84,58.96,58.84,58.9,22000.0,39.2051,39.2851,39.2051,39.2451,22000.0
2012-08-20 12:20:00,58.91,58.98,58.91,58.95,32800.0,39.2518,39.2984,39.2518,39.2784,32800.0
2012-08-20 12:30:00,58.95,58.96,58.86,58.93,23000.0,39.2784,39.2851,39.2185,39.2651,23000.0
2012-08-20 12:40:00,58.93,58.98,58.92,58.96,14200.0,39.2651,39.2984,39.2584,39.2851,14200.0
2012-08-20 12:50:00,58.96,58.97,58.9,58.97,141100.0,39.2851,39.2917,39.2451,39.2917,141100.0
2012-08-20 13:00:00,58.96,58.97,58.94,58.96,14700.0,39.2851,39.2917,39.2718,39.2851,14700.0
2012-08-20 13:10:00,58.96,59.13,58.95,59.08,42100.0,39.2851,39.3984,39.2784,39.365,42100.0
2012-08-20 13:20:00,59.07,59.1,59.02,59.05,82300.0,39.3584,39.3784,39.3251,39.345,82300.0
2012-08-20 13:30:00,59.05,59.07,59.01,59.04,30200.0,39.345,39.3584,39.3184,39.3384,30200.0
2012-08-20 13:40:00,59.04,59.16,59.03,59.11,28400.0,39.3384,39.4183,39.3317,39.385,28400.0
2012-08-20 13:50:00,59.12,59.18,59.11,59.15,40100.0,39.3917,39.4317,39.385,39.4117,40100.0
2012-08-20 14:00:00,59.15,59.18,59.03,59.18,120000.0,39.4117,39.4317,39.3317,39.4317,120000.0
2012-08-20 14:10:00,59.18,59.32,59.17,59.28,61400.0,39.4317,39.5249,39.425,39.4983,61400.0
2012-08-20 14:20:00,59.29,59.31,59.28,59.31,21300.0,39.505,39.5183,39.4983,39.5183,21300.0
2012-08-20 14:30:00,59.3,59.33,59.25,59.28,54900.0,39.5116,39.5316,39.4783,39.4983,54900.0
2012-08-20 14:40:00,59.28,59.29,59.23,59.24,26100.0,39.4983,39.505,39.465,39.4716,26100.0
2012-08-20 14:50:00,59.24,59.25,59.18,59.21,24900.0,39.4716,39.4783,39.4317,39.4517,24900.0
2012-08-20 15:00:00,59.21,59.24,59.19,59.23,39100.0,39.4517,39.4716,39.4383,39.465,39100.0
2012-08-20 15:10:00,59.24,59.25,59.19,59.19,30100.0,39.4716,39.4783,39.4383,39.4383,30100.0
2012-08-20 15:20:00,59.2,59.21,59.17,59.18,44000.0,39.445,39.4517,39.425,39.4317,44000.0
2012-08-20 15:30:00,59.19,59.21,59.12,59.17,55300.0,39.4383,39.4517,39.3917,39.425,55300.0
2012-08-20 15:40:00,59.17,59.21,59.13,59.21,67800.0,39.425,39.4517,39.3984,39.4517,67800.0
2012-08-20 15:50:00,59.21,59.26,59.16,59.26,132000.0,39.4517,39.485,39.4183,39.485,132000.0
2012-08-21 09:30:00,59.6,59.7,59.47,59.64,111600.0,39.7115,39.7781,39.6249,39.7382,111600.0
2012-08-21 09:40:00,59.6,59.6,59.41,59.42,41500.0,39.7115,39.7115,39.5849,39.5916,41500.0
2012-08-21 09:50:00,59.44,59.48,59.34,59.43,72800.0,39.6049,39.6316,39.5383,39.5982,72800.0
2012-08-21 10:00:00,59.47,59.78,59.47,59.68,94500.0,39.6249,39.8314,39.6249,39.7648,94500.0
2012-08-21 10:10:00,59.66,59.81,59.66,59.78,67800.0,39.7515,39.8514,39.7515,39.8314,67800.0
2012-08-21 10:20:00,59.79,59.8,59.68,59.7,61500.0,39.8381,39.8448,39.7648,39.7781,61500.0
2012-08-21 10:30:00,59.69,59.94,59.69,59.94,47600.0,39.7715,39.9381,39.7715,39.9381,47600.0
2012-08-21 10:40:00,59.94,59.96,59.85,59.91,48100.0,39.9381,39.9514,39.8781,39.9181,48100.0
2012-08-21 10:50:00,59.91,60.0,59.86,59.92,74100.0,39.9181,39.978,39.8848,39.9247,74100.0
2012-08-21 11:00:00,59.91,60.0,59.83,60.0,86700.0,39.9181,39.978,39.8648,39.978,86700.0
2012-08-21 11:10:00,60.0,60.17,60.0,60.17,67100.0,39.978,40.0913,39.978,40.0913,67100.0
2012-08-21 11:20:00,60.17,60.17,59.9,59.91,56200.0,40.0913,40.0913,39.9114,39.9181,56200.0
2012-08-21 11:30:00,59.91,59.98,59.79,59.91,60600.0,39.9181,39.9647,39.8381,39.9181,60600.0
2012-08-21 11:40:00,59.93,60.02,59.85,59.96,93800.0,39.9314,39.9914,39.8781,39.9514,93800.0
2012-08-21 11:50:00,59.95,60.1,59.93,60.03,85900.0,39.9447,40.0447,39.9314,39.998,85900.0
2012-08-21 12:00:00,60.04,60.07,59.87,59.93,43700.0,40.0047,40.0247,39.8914,39.9314,43700.0
2012-08-21 12:10:00,59.94,60.05,59.93,60.04,41800.0,39.9381,40.0113,39.9314,40.0047,41800.0
2012-08-21 12:20:00,60.05,60.05,59.98,60.03,41700.0,40.0113,40.0113,39.9647,39.998,41700.0
2012-08-21 12:30:00,60.03,60.07,60.01,60.05,29000.0,39.998,40.0247,39.9847,40.0113,29000.0
2012-08-21 12:40:00,60.04,60.07,59.99,60.07,77300.0,40.0047,40.0247,39.9714,40.0247,77300.0
2012-08-21 12:50:00,60.06,60.06,60.0,60.05,62800.0,40.018,40.018,39.978,40.0113,62800.0
2012-08-21 13:00:00,60.04,60.05,60.0,60.02,55000.0,40.0047,40.0113,39.978,39.9914,55000.0
2012-08-21 13:10:00,60.01,60.1,59.98,60.08,62700.0,39.9847,40.0447,39.9647,40.0313,62700.0
2012-08-21 13:20:00,60.07,60.1,60.04,60.06,51600.0,40.0247,40.0447,40.0047,40.018,51600.0
2012-08-21 13:30:00,60.06,60.1,60.04,60.08,32500.0,40.018,40.0447,40.0047,40.0313,32500.0
2012-08-21 13:40:00,60.08,60.09,59.97,60.0,81300.0,40.0313,40.038,39.958,39.978,81300.0
2012-08-21 13:50:00,60.0,60.07,59.95,60.05,46200.0,39.978,40.0247,39.9447,40.0113,46200.0
2012-08-21 14:00:00,60.06,60.07,59.95,59.97,70800.0,40.018,40.0247,39.9447,39.958,70800.0
2012-08-21 14:10:00,59.98,60.01,59.91,59.92,85600.0,39.9647,39.9847,39.9181,39.9247,85600.0
2012-08-21 14:20:00,59.92,60.07,59.91,60.05,209700.0,39.9247,40.0247,39.9181,40.0113,209700.0
2012-08-21 14:30:00,60.05,60.07,59.99,60.05,199700.0,40.0113,40.0247,39.9714,40.0113,199700.0
2012-08-21 14:40:00,60.05,60.05,59.97,60.01,81400.0,40.0113,40.0113,39.958,39.9847,81400.0
2012-08-21 14:50:00,60.01,60.13,60.0,60.13,97100.0,39.9847,40.0647,39.978,40.0647,97100.0
2012-08-21 15:00:00,60.12,60.12,60.0,60.05,107800.0,40.058,40.058,39.978,40.0113,107800.0
2012-08-21 15:10:00,60.05,60.07,59.97,60.03,205400.0,40.0113,40.0247,39.958,39.998,205400.0
2012-08-21 15:20:00,60.02,60.1,60.0,60.04,104900.0,39.9914,40.0447,39.978,40.0047,104900.0
2012-08-21 15:30:00,60.03,60.12,60.02,60.1,135600.0,39.998,40.058,39.9914,40.0447,135600.0
2012-08-21 15:40:00,60.1,60.35,60.1,60.2,196100.0,40.0447,40.2112,40.0447,40.1113,196100.0
2012-08-21 15:50:00,60.2,60.2,60.11,60.18,224400.0,40.1113,40.1113,40.0513,40.098,224400.0
2012-08-22 09:30:00,60.0,60.09,59.71,59.94,117700.0,39.978,40.038,39.7848,39.9381,117700.0
2012-08-22 09:40:00,59.92,60.25,59.86,60.24,116600.0,39.9247,40.1446,39.8848,40.1379,116600.0
2012-08-22 09:50:00,60.22,60.3,60.12,60.17,95100.0,40.1246,40.1779,40.058,40.0913,95100.0
2012-08-22 10:00:00,60.19,60.26,60.12,60.2,194600.0,40.1046,40.1513,40.058,40.1113,194600.0
2012-08-22 10:10:00,60.19,60.64,60.18,60.6,147400.0,40.1046,40.4045,40.098,40.3778,147400.0
2012-08-22 10:20:00,60.6,60.84,60.59,60.7,155300.0,40.3778,40.5377,40.3712,40.4444,155300.0
2012-08-22 10:30:00,60.74,60.86,60.57,60.65,68200.0,40.4711,40.5511,40.3578,40.4111,68200.0
2012-08-22 10:40:00,60.64,60.66,60.34,60.35,69400.0,40.4045,40.4178,40.2046,40.2112,69400.0
2012-08-22 10:50:00,60.34,60.45,60.24,60.29,49900.0,40.2046,40.2779,40.1379,40.1713,49900.0
2012-08-22 11:00:00,60.3,60.54,60.2,60.5,83400.0,40.1779,40.3378,40.1113,40.3112,83400.0
2012-08-22 11:10:00,60.51,60.56,60.35,60.4,113300.0,40.3178,40.3512,40.2112,40.2446,113300.0
2012-08-22 11:20:00,60.39,60.43,60.31,60.41,67200.0,40.2379,40.2645,40.1846,40.2512,67200.0
2012-08-22 11:30:00,60.42,60.44,60.34,60.39,61700.0,40.2579,40.2712,40.2046,40.2379,61700.0
2012-08-22 11:40:00,60.39,60.71,60.38,60.67,87100.0,40.2379,40.4511,40.2312,40.4245,87100.0
2012-08-22 11:50:00,60.67,60.89,60.67,60.87,113000.0,40.4245,40.571,40.4245,40.5577,113000.0
2012-08-22 12:00:00,60.87,60.92,60.73,60.75,77200.0,40.5577,40.591,40.4644,40.4778,77200.0
2012-08-22 12:10:00,60.75,60.83,60.73,60.8,50900.0,40.4778,40.5311,40.4644,40.5111,50900.0
2012-08-22 12:20:00,60.79,60.84,60.71,60.73,64300.0,40.5044,40.5377,40.4511,40.4644,64300.0
2012-08-22 12:30:00,60.73,60.73,60.63,60.67,60600.0,40.4644,40.4644,40.3978,40.4245,60600.0
2012-08-22 12:40:00,60.65,60.78,60.63,60.71,66300.0,40.4111,40.4977,40.3978,40.4511,66300.0
2012-08-22 12:50:00,60.69,60.7,60.5,60.5,40000.0,40.4378,40.4444,40.3112,40.3112,40000.0
2012-08-22 13:00:00,60.5,60.55,60.41,60.41,48900.0,40.3112,40.3445,40.2512,40.2512,48900.0
2012-08-22 13:10:00,60.41,60.46,60.34,60.45,50700.0,40.2512,40.2845,40.2046,40.2779,50700.0
2012-08-22 13:20:00,60.45,60.47,60.34,60.37,38000.0,40.2779,40.2912,40.2046,40.2246,38000.0
2012-08-22 13:30:00,60.37,60.43,60.34,60.35,49600.0,40.2246,40.2645,40.2046,40.2112,49600.0
2012-08-22 13:40:00,60.35,60.44,60.34,60.37,44000.0,40.2112,40.2712,40.2046,40.2246,44000.0
2012-08-22 13:50:00,60.37,60.47,60.33,60.44,57400.0,40.2246,40.2912,40.1979,40.2712,57400.0
2012-08-22 14:00:00,60.43,60.77,60.42,60.67,105700.0,40.2645,40.4911,40.2579,40.4245,105700.0
2012-08-22 14:10:00,60.68,60.86,60.65,60.69,76600.0,40.4311,40.5511,40.4111,40.4378,76600.0
2012-08-22 14:20:00,60.7,60.76,60.62,60.73,41900.0,40.4444,40.4844,40.3911,40.4644,41900.0
2012-08-22 14:30:00,60.74,61.0,60.72,60.97,85000.0,40.4711,40.6443,40.4578,40.6243,85000.0
2012-08-22 14:40:00,60.94,61.07,60.94,61.0,63900.0,40.6044,40.691,40.6044,40.6443,63900.0
2012-08-22 14:50:00,61.01,61.11,61.01,61.1,70600.0,40.651,40.7176,40.651,40.711,70600.0
2012-08-22 15:00:00,61.1,61.14,61.06,61.12,84600.0,40.711,40.7376,40.6843,40.7243,84600.0
2012-08-22 15:10:00,61.12,61.16,61.04,61.07,76600.0,40.7243,40.7509,40.671,40.691,76600.0
2012-08-22 15:20:00,61.05,61.31,61.04,61.26,133300.0,40.6776,40.8509,40.671,40.8176,133300.0
2012-08-22 15:30:00,61.27,61.29,61.16,61.23,103400.0,40.8242,40.8376,40.7509,40.7976,103400.0
2012-08-22 15:40:00,61.24,61.34,61.18,61.34,151600.0,40.8042,40.8709,40.7643,40.8709,151600.0
2012-08-22 15:50:00,61.34,61.38,61.23,61.24,328700.0,40.8709,40.8975,40.7976,40.8042,328700.0
2012-08-23 09:30:00,61.08,61.29,61.0,61.24,137100.0,40.6976,40.8376,40.6443,40.8042,137100.0
2012-08-23 09:40:00,61.26,61.71,61.25,61.25,140200.0,40.8176,41.1174,40.8109,40.8109,140200.0
2012-08-23 09:50:00,61.25,61.28,60.94,61.03,190400.0,40.8109,40.8309,40.6044,40.6643,190400.0
2012-08-23 10:00:00,61.04,61.14,60.98,61.02,147300.0,40.671,40.7376,40.631,40.6577,147300.0
2012-08-23 10:10:00,61.03,61.1,60.98,61.0,105200.0,40.6643,40.711,40.631,40.6443,105200.0
2012-08-23 10:20:00,61.01,61.25,60.98,61.23,54200.0,40.651,40.8109,40.631,40.7976,54200.0
2012-08-23 10:30:00,61.18,61.33,61.01,61.31,97500.0,40.7643,40.8642,40.651,40.8509,97500.0
2012-08-23 10:40:00,61.3,61.3,61.19,61.25,153600.0,40.8442,40.8442,40.7709,40.8109,153600.0
2012-08-23 10:50:00,61.26,61.39,61.21,61.28,106200.0,40.8176,40.9042,40.7843,40.8309,106200.0
2012-08-23 11:00:00,61.27,61.28,61.04,61.11,88900.0,40.8242,40.8309,40.671,40.7176,88900.0
2012-08-23 11:10:00,61.1,61.13,61.02,61.07,98400.0,40.711,40.731,40.6577,40.691,98400.0
2012-08-23 11:20:00,61.07,61.16,61.07,61.15,52300.0,40.691,40.7509,40.691,40.7443,52300.0
2012-08-23 11:30:00,61.12,61.13,60.99,61.08,57600.0,40.7243,40.731,40.6377,40.6976,57600.0
2012-08-23 11:40:00,61.07,61.1,61.05,61.07,79800.0,40.691,40.711,40.6776,40.691,79800.0
2012-08-23 11:50:00,61.07,61.11,61.04,61.09,37000.0,40.691,40.7176,40.671,40.7043,37000.0
2012-08-23 12:00:00,61.09,61.1,60.97,61.0,92600.0,40.7043,40.711,40.6243,40.6443,92600.0
2012-08-23 12:10:00,61.0,61.01,60.86,60.94,85500.0,40.6443,40.651,40.5511,40.6044,85500.0
2012-08-23 12:20:00,60.95,61.01,60.91,61.0,51300.0,40.611,40.651,40.5844,40.6443,51300.0
2012-08-23 12:30:00,61.0,61.01,60.83,60.85,29900.0,40.6443,40.651,40.5311,40.5444,29900.0
2012-08-23 12:40:00,60.85,60.94,60.77,60.86,51900.0,40.5444,40.6044,40.4911,40.5511,51900.0
2012-08-23 12:50:00,60.85,60.85,60.68,60.7,63000.0,40.5444,40.5444,40.4311,40.4444,63000.0
2012-08-23 13:00:00,60.69,60.71,60.61,60.64,44600.0,40.4378,40.4511,40.3845,40.4045,44600.0
2012-08-23 13:10:00,60.64,60.75,60.56,60.65,131400.0,40.4045,40.4778,40.3512,40.4111,131400.0
2012-08-23 13:20:00,60.66,60.7,60.47,60.5,66900.0,40.4178,40.4444,40.2912,40.3112,66900.0
2012-08-23 13:30:00,60.5,60.68,60.46,60.62,57100.0,40.3112,40.4311,40.2845,40.3911,57100.0
2012-08-23 13:40:00,60.6,60.65,60.52,60.61,50600.0,40.3778,40.4111,40.3245,40.3845,50600.0
2012-08-23 13:50:00,60.61,60.67,60.58,60.62,86800.0,40.3845,40.4245,40.3645,40.3911,86800.0
2012-08-23 14:00:00,60.62,60.63,60.54,60.62,81900.0,40.3911,40.3978,40.3378,40.3911,81900.0
2012-08-23 14:10:00,60.6,60.63,60.56,60.58,60600.0,40.3778,40.3978,40.3512,40.3645,60600.0
2012-08-23 14:20:00,60.58,60.59,60.49,60.5,46400.0,40.3645,40.3712,40.3045,40.3112,46400.0
2012-08-23 14:30:00,60.5,60.62,60.47,60.62,49200.0,40.3112,40.3911,40.2912,40.3911,49200.0
2012-08-23 14:40:00,60.62,60.86,60.59,60.86,80000.0,40.3911,40.5511,40.3712,40.5511,80000.0
2012-08-23 14:50:00,60.85,60.92,60.79,60.82,87000.0,40.5444,40.591,40.5044,40.5244,87000.0
2012-08-23 15:00:00,60.81,60.81,60.66,60.74,88400.0,40.5177,40.5177,40.4178,40.4711,88400.0
2012-08-23 15:10:00,60.73,60.85,60.67,60.81,105300.0,40.4644,40.5444,40.4245,40.5177,105300.0
2012-08-23 15:20:00,60.82,60.82,60.75,60.76,130700.0,40.5244,40.5244,40.4778,40.4844,130700.0
2012-08-23 15:30:00,60.77,60.79,60.65,60.68,142800.0,40.4911,40.5044,40.4111,40.4311,142800.0
2012-08-23 15:40:00,60.67,60.67,60.53,60.54,129900.0,40.4245,40.4245,40.3312,40.3378,129900.0
2012-08-23 15:50:00,60.53,60.56,60.49,60.54,205900.0,40.3312,40.3512,40.3045,40.3378,205900.0
2012-08-24 09:30:00,60.48,60.68,60.1,60.25,91300.0,40.2979,40.4311,40.0447,40.1446,91300.0
2012-08-24 09:40:00,60.23,60.26,60.07,60.2,99600.0,40.1313,40.1513,40.0247,40.1113,99600.0
2012-08-24 09:50:00,60.2,60.24,60.05,60.14,80700.0,40.1113,40.1379,40.0113,40.0713,80700.0
2012-08-24 10:00:00,60.14,60.21,60.06,60.21,68700.0,40.0713,40.118,40.018,40.118,68700.0
2012-08-24 10:10:00,60.21,60.5,60.2,60.5,95000.0,40.118,40.3112,40.1113,40.3112,95000.0
2012-08-24 10:20:00,60.49,60.52,60.45,60.49,50700.0,40.3045,40.3245,40.2779,40.3045,50700.0
2012-08-24 10:30:00,60.48,60.87,60.48,60.87,80500.0,40.2979,40.5577,40.2979,40.5577,80500.0
2012-08-24 10:40:00,60.86,60.9,60.72,60.77,72200.0,40.5511,40.5777,40.4578,40.4911,72200.0
2012-08-24 10:50:00,60.79,60.79,60.6,60.66,40700.0,40.5044,40.5044,40.3778,40.4178,40700.0
2012-08-24 11:00:00,60.66,60.83,60.64,60.74,37700.0,40.4178,40.5311,40.4045,40.4711,37700.0
2012-08-24 11:10:00,60.74,60.95,60.61,60.9,66700.0,40.4711,40.611,40.3845,40.5777,66700.0
2012-08-24 11:20:00,60.91,60.96,60.7,60.72,46700.0,40.5844,40.6177,40.4444,40.4578,46700.0
2012-08-24 11:30:00,60.73,60.83,60.72,60.75,24200.0,40.4644,40.5311,40.4578,40.4778,24200.0
2012-08-24 11:40:00,60.75,60.78,60.7,60.7,57400.0,40.4778,40.4977,40.4444,40.4444,57400.0
2012-08-24 11:50:00,60.7,60.7,60.57,60.57,48300.0,40.4444,40.4444,40.3578,40.3578,48300.0
2012-08-24 12:00:00,60.58,60.7,60.57,60.64,45400.0,40.3645,40.4444,40.3578,40.4045,45400.0
2012-08-24 12:10:00,60.63,60.74,60.61,60.69,44700.0,40.3978,40.4711,40.3845,40.4378,44700.0
2012-08-24 12:20:00,60.69,60.88,60.69,60.87,41700.0,40.4378,40.5644,40.4378,40.5577,41700.0
2012-08-24 12:30:00,60.87,60.94,60.84,60.85,47400.0,40.5577,40.6044,40.5377,40.5444,47400.0
2012-08-24 12:40:00,60.85,60.85,60.78,60.79,27900.0,40.5444,40.5444,40.4977,40.5044,27900.0
2012-08-24 12:50:00,60.79,60.89,60.79,60.85,22700.0,40.5044,40.571,40.5044,40.5444,22700.0
2012-08-24 13:00:00,60.85,60.86,60.79,60.82,29600.0,40.5444,40.5511,40.5044,40.5244,29600.0
2012-08-24 13:10:00,60.8,60.9,60.77,60.89,22100.0,40.5111,40.5777,40.4911,40.571,22100.0
2012-08-24 13:20:00,60.9,60.91,60.84,60.88,23700.0,40.5777,40.5844,40.5377,40.5644,23700.0
2012-08-24 13:30:00,60.88,61.0,60.88,60.93,31000.0,40.5644,40.6443,40.5644,40.5977,31000.0
2012-08-24 13:40:00,60.93,61.05,60.9,61.01,61100.0,40.5977,40.6776,40.5777,40.651,61100.0
2012-08-24 13:50:00,61.01,61.05,60.95,60.97,34600.0,40.651,40.6776,40.611,40.6243,34600.0
2012-08-24 14:00:00,60.95,60.99,60.91,60.96,44400.0,40.611,40.6377,40.5844,40.6177,44400.0
2012-08-24 14:10:00,60.97,61.0,60.91,60.93,90500.0,40.6243,40.6443,40.5844,40.5977,90500.0
2012-08-24 14:20:00,60.94,60.96,60.88,60.92,38900.0,40.6044,40.6177,40.5644,40.591,38900.0
2012-08-24 14:30:00,60.92,60.93,60.8,60.8,39200.0,40.591,40.5977,40.5111,40.5111,39200.0
2012-08-24 14:40:00,60.8,60.89,60.77,60.82,48300.0,40.5111,40.571,40.4911,40.5244,48300.0
2012-08-24 14:50:00,60.81,60.87,60.81,60.84,61700.0,40.5177,40.5577,40.5177,40.5377,61700.0
2012-08-24 15:00:00,60.83,60.89,60.79,60.89,74400.0,40.5311,40.571,40.5044,40.571,74400.0
2012-08-24 15:10:00,60.89,61.0,60.86,61.0,71600.0,40.571,40.6443,40.5511,40.6443,71600.0
2012-08-24 15:20:00,60.99,61.02,60.92,60.97,50900.0,40.6377,40.6577,40.591,40.6243,50900.0
2012-08-24 15:30:00,60.97,61.05,60.91,61.04,101700.0,40.6243,40.6776,40.5844,40.671,101700.0
2012-08-24 15:40:00,61.04,61.17,60.99,61.12,163200.0,40.671,40.7576,40.6377,40.7243,163200.0
2012-08-24 15:50:00,61.12,61.13,60.95,61.02,181700.0,40.7243,40.731,40.611,40.6577,181700.0
2012-08-27 09:30:00,61.09,61.25,60.85,60.85,92800.0,40.7043,40.8109,40.5444,40.5444,92800.0
2012-08-27 09:40:00,60.85,60.86,60.55,60.68,83500.0,40.5444,40.5511,40.3445,40.4311,83500.0
2012-08-27 09:50:00,60.68,60.68,60.49,60.49,57000.0,40.4311,40.4311,40.3045,40.3045,57000.0
2012-08-27 10:00:00,60.49,60.63,60.45,60.52,70500.0,40.3045,40.3978,40.2779,40.3245,70500.0
2012-08-27 10:10:00,60.54,60.65,60.47,60.61,44300.0,40.3378,40.4111,40.2912,40.3845,44300.0
2012-08-27 10:20:00,60.6,60.66,60.53,60.63,48400.0,40.3778,40.4178,40.3312,40.3978,48400.0
2012-08-27 10:30:00,60.64,60.64,60.5,60.52,31200.0,40.4045,40.4045,40.3112,40.3245,31200.0
2012-08-27 10:40:00,60.53,60.59,60.46,60.59,31800.0,40.3312,40.3712,40.2845,40.3712,31800.0
2012-08-27 10:50:00,60.59,60.6,60.46,60.57,61900.0,40.3712,40.3778,40.2845,40.3578,61900.0
2012-08-27 11:00:00,60.59,60.76,60.56,60.71,35800.0,40.3712,40.4844,40.3512,40.4511,35800.0
2012-08-27 11:10:00,60.73,60.89,60.68,60.89,65100.0,40.4644,40.571,40.4311,40.571,65100.0
2012-08-27 11:20:00,60.89,60.96,60.79,60.91,35100.0,40.571,40.6177,40.5044,40.5844,35100.0
2012-08-27 11:30:00,60.92,60.94,60.79,60.89,47800.0,40.591,40.6044,40.5044,40.571,47800.0
2012-08-27 11:40:00,60.88,60.89,60.8,60.8,34000.0,40.5644,40.571,40.5111,40.5111,34000.0
2012-08-27 11:50:00,60.8,60.82,60.66,60.71,51700.0,40.5111,40.5244,40.4178,40.4511,51700.0
2012-08-27 12:00:00,60.69,60.71,60.62,60.67,43600.0,40.4378,40.4511,40.3911,40.4245,43600.0
2012-08-27 12:10:00,60.66,60.79,60.66,60.69,42000.0,40.4178,40.5044,40.4178,40.4378,42000.0
2012-08-27 12:20:00,60.7,60.7,60.6,60.66,38400.0,40.4444,40.4444,40.3778,40.4178,38400.0
2012-08-27 12:30:00,60.66,60.66,60.57,60.64,46800.0,40.4178,40.4178,40.3578,40.4045,46800.0
2012-08-27 12:40:00,60.63,60.66,60.57,60.59,37800.0,40.3978,40.4178,40.3578,40.3712,37800.0
2012-08-27 12:50:00,60.59,60.59,60.51,60.53,39300.0,40.3712,40.3712,40.3178,40.3312,39300.0
2012-08-27 13:00:00,60.53,60.54,60.48,60.5,53500.0,40.3312,40.3378,40.2979,40.3112,53500.0
2012-08-27 13:10:00,60.5,60.57,60.5,60.55,26900.0,40.3112,40.3578,40.3112,40.3445,26900.0
2012-08-27 13:20:00,60.54,60.55,60.48,60.51,49300.0,40.3378,40.3445,40.2979,40.3178,49300.0
2012-08-27 13:30:00,60.52,60.52,60.43,60.43,36700.0,40.3245,40.3245,40.2645,40.2645,36700.0
2012-08-27 13:40:00,60.43,60.43,60.37,60.4,52000.0,40.2645,40.2645,40.2246,40.2446,52000.0
2012-08-27 13:50:00,60.39,60.45,60.34,60.35,43100.0,40.2379,40.2779,40.2046,40.2112,43100.0
2012-08-27 14:00:00,60.35,60.36,60.29,60.31,46100.0,40.2112,40.2179,40.1713,40.1846,46100.0
2012-08-27 14:10:00,60.31,60.33,60.18,60.28,51700.0,40.1846,40.1979,40.098,40.1646,51700.0
2012-08-27 14:20:00,60.28,60.31,60.22,60.27,52600.0,40.1646,40.1846,40.1246,40.1579,52600.0
2012-08-27 14:30:00,60.26,60.27,60.19,60.22,55700.0,40.1513,40.1579,40.1046,40.1246,55700.0
2012-08-27 14:40:00,60.22,60.25,60.15,60.16,46900.0,40.1246,40.1446,40.078,40.0846,46900.0
2012-08-27 14:50:00,60.15,60.22,60.13,60.15,58300.0,40.078,40.1246,40.0647,40.078,58300.0
2012-08-27 15:00:00,60.15,60.21,60.09,60.12,75600.0,40.078,40.118,40.038,40.058,75600.0
2012-08-27 15:10:00,60.12,60.17,60.04,60.17,114000.0,40.058,40.0913,40.0047,40.0913,114000.0
2012-08-27 15:20:00,60.16,60.22,60.14,60.21,107800.0,40.0846,40.1246,40.0713,40.118,107800.0
2012-08-27 15:30:00,60.21,60.23,60.15,60.18,167200.0,40.118,40.1313,40.078,40.098,167200.0
2012-08-27 15:40:00,60.19,60.24,60.15,60.19,147400.0,40.1046,40.1379,40.078,40.1046,147400.0
2012-08-27 15:50:00,60.18,60.23,60.13,60.21,285300.0,40.098,40.1313,40.0647,40.118,285300.0
2012-08-28 09:30:00,60.2,60.45,60.13,60.36,61100.0,40.1113,40.2779,40.0647,40.2179,61100.0
2012-08-28 09:40:00,60.32,60.36,60.24,60.27,32400.0,40.1912,40.2179,40.1379,40.1579,32400.0
2012-08-28 09:50:00,60.29,60.41,60.16,60.24,69300.0,40.1713,40.2512,40.0846,40.1379,69300.0
2012-08-28 10:00:00,60.21,60.22,59.92,60.1,163400.0,40.118,40.1246,39.9247,40.0447,163400.0
2012-08-28 10:10:00,60.1,60.25,60.08,60.24,96700.0,40.0447,40.1446,40.0313,40.1379,96700.0
2012-08-28 10:20:00,60.24,60.49,60.24,60.34,44600.0,40.1379,40.3045,40.1379,40.2046,44600.0
2012-08-28 10:30:00,60.34,60.45,60.2,60.31,33300.0,40.2046,40.2779,40.1113,40.1846,33300.0
2012-08-28 10:40:00,60.3,60.3,60.19,60.21,103500.0,40.1779,40.1779,40.1046,40.118,103500.0
2012-08-28 10:50:00,60.21,60.27,60.13,60.17,112900.0,40.118,40.1579,40.0647,40.0913,112900.0
2012-08-28 11:00:00,60.16,60.27,60.08,60.25,91400.0,40.0846,40.1579,40.0313,40.1446,91400.0
2012-08-28 11:10:00,60.26,60.26,60.11,60.16,49200.0,40.1513,40.1513,40.0513,40.0846,49200.0
2012-08-28 11:20:00,60.13,60.19,60.07,60.19,102500.0,40.0647,40.1046,40.0247,40.1046,102500.0
2012-08-28 11:30:00,60.18,60.21,60.11,60.15,59700.0,40.098,40.118,40.0513,40.078,59700.0
2012-08-28 11:40:00,60.13,60.21,60.09,60.14,116300.0,40.0647,40.118,40.038,40.0713,116300.0
2012-08-28 11:50:00,60.13,60.27,60.11,60.25,98100.0,40.0647,40.1579,40.0513,40.1446,98100.0
2012-08-28 12:00:00,60.27,60.35,60.24,60.29,103700.0,40.1579,40.2112,40.1379,40.1713,103700.0
2012-08-28 12:10:00,60.27,60.28,60.2,60.21,40900.0,40.1579,40.1646,40.1113,40.118,40900.0
2012-08-28 12:20:00,60.2,60.27,60.19,60.21,40900.0,40.1113,40.1579,40.1046,40.118,40900.0
2012-08-28 12:30:00,60.21,60.25,60.19,60.21,42300.0,40.118,40.1446,40.1046,40.118,42300.0
2012-08-28 12:40:00,60.21,60.23,60.17,60.18,40900.0,40.118,40.1313,40.0913,40.098,40900.0
2012-08-28 12:50:00,60.16,60.2,60.13,60.15,29900.0,40.0846,40.1113,40.0647,40.078,29900.0
2012-08-28 13:00:00,60.16,60.17,60.08,60.16,50800.0,40.0846,40.0913,40.0313,40.0846,50800.0
2012-08-28 13:10:00,60.15,60.21,60.1,60.13,60700.0,40.078,40.118,40.0447,40.0647,60700.0
2012-08-28 13:20:00,60.12,60.21,60.11,60.2,65700.0,40.058,40.118,40.0513,40.1113,65700.0
2012-08-28 13:30:00,60.2,60.23,60.19,60.21,35900.0,40.1113,40.1313,40.1046,40.118,35900.0
2012-08-28 13:40:00,60.21,60.22,60.16,60.16,123400.0,40.118,40.1246,40.0846,40.0846,123400.0
2012-08-28 13:50:00,60.16,60.17,60.12,60.15,23800.0,40.0846,40.0913,40.058,40.078,23800.0
2012-08-28 14:00:00,60.15,60.25,60.15,60.24,31200.0,40.078,40.1446,40.078,40.1379,31200.0
2012-08-28 14:10:00,60.23,60.29,60.21,60.26,40900.0,40.1313,40.1713,40.118,40.1513,40900.0
2012-08-28 14:20:00,60.27,60.32,60.25,60.3,25700.0,40.1579,40.1912,40.1446,40.1779,25700.0
2012-08-28 14:30:00,60.32,60.41,60.31,60.36,36700.0,40.1912,40.2512,40.1846,40.2179,36700.0
2012-08-28 14:40:00,60.37,60.39,60.31,60.35,34100.0,40.2246,40.2379,40.1846,40.2112,34100.0
2012-08-28 14:50:00,60.36,60.38,60.29,60.31,44300.0,40.2179,40.2312,40.1713,40.1846,44300.0
2012-08-28 15:00:00,60.31,60.37,60.3,60.33,40500.0,40.1846,40.2246,40.1779,40.1979,40500.0
2012-08-28 15:10:00,60.33,60.55,60.28,60.44,125200.0,40.1979,40.3445,40.1646,40.2712,125200.0
2012-08-28 15:20:00,60.46,60.48,60.29,60.3,44600.0,40.2845,40.2979,40.1713,40.1779,44600.0
2012-08-28 15:30:00,60.3,60.35,60.26,60.33,52500.0,40.1779,40.2112,40.1513,40.1979,52500.0
2012-08-28 15:40:00,60.34,60.36,60.27,60.29,59500.0,40.2046,40.2179,40.1579,40.1713,59500.0
2012-08-28 15:50:00,60.29,60.34,60.22,60.28,107800.0,40.1713,40.2046,40.1246,40.1646,107800.0
2012-08-29 09:30:00,60.19,60.37,59.74,59.75,725800.0,40.1046,40.2246,39.8048,39.8115,725800.0
2012-08-29 09:40:00,59.74,59.75,59.36,59.63,162100.0,39.8048,39.8115,39.5516,39.7315,162100.0
2012-08-29 09:50:00,59.67,59.69,59.08,59.3,140800.0,39.7582,39.7715,39.365,39.5116,140800.0
2012-08-29 10:00:00,59.29,59.49,59.2,59.43,110600.0,39.505,39.6382,39.445,39.5982,110600.0
2012-08-29 10:10:00,59.43,59.62,59.43,59.48,52200.0,39.5982,39.7248,39.5982,39.6316,52200.0
2012-08-29 10:20:00,59.46,59.63,59.46,59.59,47400.0,39.6182,39.7315,39.6182,39.7049,47400.0
2012-08-29 10:30:00,59.57,59.62,59.27,59.3,105400.0,39.6915,39.7248,39.4916,39.5116,105400.0
2012-08-29 10:40:00,59.3,59.3,59.15,59.21,94200.0,39.5116,39.5116,39.4117,39.4517,94200.0
2012-08-29 10:50:00,59.2,59.24,59.15,59.2,101200.0,39.445,39.4716,39.4117,39.445,101200.0
2012-08-29 11:00:00,59.18,59.23,59.11,59.13,96100.0,39.4317,39.465,39.385,39.3984,96100.0
2012-08-29 11:10:00,59.13,59.13,58.79,58.84,185600.0,39.3984,39.3984,39.1718,39.2051,185600.0
2012-08-29 11:20:00,58.84,58.95,58.83,58.88,101800.0,39.2051,39.2784,39.1985,39.2318,101800.0
2012-08-29 11:30:00,58.88,58.95,58.77,58.94,88900.0,39.2318,39.2784,39.1585,39.2718,88900.0
2012-08-29 11:40:00,58.94,59.02,58.79,58.79,66000.0,39.2718,39.3251,39.1718,39.1718,66000.0
2012-08-29 11:50:00,58.79,58.83,58.67,58.7,73500.0,39.1718,39.1985,39.0919,39.1118,73500.0
2012-08-29 12:00:00,58.7,58.8,58.63,58.64,70000.0,39.1118,39.1785,39.0652,39.0719,70000.0
2012-08-29 12:10:00,58.64,58.68,58.61,58.68,77400.0,39.0719,39.0985,39.0519,39.0985,77400.0
2012-08-29 12:20:00,58.68,58.73,58.66,58.72,64300.0,39.0985,39.1318,39.0852,39.1252,64300.0
2012-08-29 12:30:00,58.71,58.74,58.65,58.72,48700.0,39.1185,39.1385,39.0785,39.1252,48700.0
2012-08-29 12:40:00,58.72,58.73,58.63,58.63,56800.0,39.1252,39.1318,39.0652,39.0652,56800.0
2012-08-29 12:50:00,58.64,58.74,58.64,58.67,53300.0,39.0719,39.1385,39.0719,39.0919,53300.0
2012-08-29 13:00:00,58.67,58.72,58.65,58.71,68400.0,39.0919,39.1252,39.0785,39.1185,68400.0
2012-08-29 13:10:00,58.71,58.89,58.7,58.76,63300.0,39.1185,39.2384,39.1118,39.1518,63300.0
2012-08-29 13:20:00,58.76,58.9,58.76,58.84,54000.0,39.1518,39.2451,39.1518,39.2051,54000.0
2012-08-29 13:30:00,58.83,58.85,58.77,58.84,71000.0,39.1985,39.2118,39.1585,39.2051,71000.0
2012-08-29 13:40:00,58.85,58.94,58.83,58.84,50200.0,39.2118,39.2718,39.1985,39.2051,50200.0
2012-08-29 13:50:00,58.83,58.83,58.75,58.75,88700.0,39.1985,39.1985,39.1452,39.1452,88700.0
2012-08-29 14:00:00,58.76,58.76,58.67,58.7,66700.0,39.1518,39.1518,39.0919,39.1118,66700.0
2012-08-29 14:10:00,58.69,58.71,58.63,58.63,78400.0,39.1052,39.1185,39.0652,39.0652,78400.0
2012-08-29 14:20:00,58.65,58.71,58.57,58.7,179800.0,39.0785,39.1185,39.0252,39.1118,179800.0
2012-08-29 14:30:00,58.71,58.71,58.6,58.66,48100.0,39.1185,39.1185,39.0452,39.0852,48100.0
2012-08-29 14:40:00,58.66,58.71,58.6,58.61,66800.0,39.0852,39.1185,39.0452,39.0519,66800.0
2012-08-29 14:50:00,58.61,58.63,58.57,58.61,76000.0,39.0519,39.0652,39.0252,39.0519,76000.0
2012-08-29 15:00:00,58.61,58.71,58.6,58.71,96500.0,39.0519,39.1185,39.0452,39.1185,96500.0
2012-08-29 15:10:00,58.7,58.8,58.7,58.76,77400.0,39.1118,39.1785,39.1118,39.1518,77400.0
2012-08-29 15:20:00,58.76,58.85,58.75,58.84,108100.0,39.1518,39.2118,39.1452,39.2051,108100.0
2012-08-29 15:30:00,58.84,58.9,58.82,58.84,95400.0,39.2051,39.2451,39.1918,39.2051,95400.0
2012-08-29 15:40:00,58.85,58.9,58.8,58.8,209500.0,39.2118,39.2451,39.1785,39.1785,209500.0
2012-08-29 15:50:00,58.8,58.8,58.69,58.73,227700.0,39.1785,39.1785,39.1052,39.1318,227700.0
2012-08-30 09:30:00,58.59,58.73,58.52,58.67,96800.0,39.0385,39.1318,38.9919,39.0919,96800.0
2012-08-30 09:40:00,58.65,58.8,58.58,58.69,61000.0,39.0785,39.1785,39.0319,39.1052,61000.0
2012-08-30 09:50:00,58.72,58.75,58.36,58.38,75100.0,39.1252,39.1452,38.8853,38.8986,75100.0
2012-08-30 10:00:00,58.36,58.43,58.3,58.38,67200.0,38.8853,38.9319,38.8453,38.8986,67200.0
2012-08-30 10:10:00,58.38,58.47,58.3,58.31,75500.0,38.8986,38.9586,38.8453,38.852,75500.0
2012-08-30 10:20:00,58.32,58.32,58.01,58.04,91600.0,38.8586,38.8586,38.6521,38.6721,91600.0
2012-08-30 10:30:00,58.03,58.16,57.94,57.94,70400.0,38.6654,38.752,38.6055,38.6055,70400.0
2012-08-30 10:40:00,57.95,58.09,57.95,58.03,169300.0,38.6121,38.7054,38.6121,38.6654,169300.0
2012-08-30 10:50:00,58.02,58.11,57.93,58.1,69200.0,38.6588,38.7187,38.5988,38.7121,69200.0
2012-08-30 11:00:00,58.09,58.2,58.09,58.12,49500.0,38.7054,38.7787,38.7054,38.7254,49500.0
2012-08-30 11:10:00,58.12,58.14,58.02,58.03,41600.0,38.7254,38.7387,38.6588,38.6654,41600.0
2012-08-30 11:20:00,58.04,58.15,58.04,58.08,47400.0,38.6721,38.7454,38.6721,38.6987,47400.0
2012-08-30 11:30:00,58.09,58.09,57.98,57.99,36700.0,38.7054,38.7054,38.6321,38.6388,36700.0
2012-08-30 11:40:00,57.98,58.09,57.98,58.02,73600.0,38.6321,38.7054,38.6321,38.6588,73600.0
2012-08-30 11:50:00,58.0,58.01,57.93,57.94,34000.0,38.6454,38.6521,38.5988,38.6055,34000.0
2012-08-30 12:00:00,57.93,57.98,57.91,57.97,36800.0,38.5988,38.6321,38.5855,38.6254,36800.0
2012-08-30 12:10:00,57.98,57.98,57.91,57.94,34000.0,38.6321,38.6321,38.5855,38.6055,34000.0
2012-08-30 12:20:00,57.94,57.95,57.84,57.89,66300.0,38.6055,38.6121,38.5388,38.5721,66300.0
2012-08-30 12:30:00,57.89,58.0,57.89,57.92,32400.0,38.5721,38.6454,38.5721,38.5921,32400.0
2012-08-30 12:40:00,57.92,57.93,57.87,57.89,37600.0,38.5921,38.5988,38.5588,38.5721,37600.0
2012-08-30 12:50:00,57.89,57.93,57.89,57.91,21800.0,38.5721,38.5988,38.5721,38.5855,21800.0
2012-08-30 13:00:00,57.92,57.96,57.88,57.92,25600.0,38.5921,38.6188,38.5655,38.5921,25600.0
2012-08-30 13:10:00,57.92,57.97,57.88,57.9,31200.0,38.5921,38.6254,38.5655,38.5788,31200.0
2012-08-30 13:20:00,57.89,57.94,57.82,57.85,31300.0,38.5721,38.6055,38.5255,38.5455,31300.0
2012-08-30 13:30:00,57.86,57.87,57.75,57.77,46400.0,38.5522,38.5588,38.4789,38.4922,46400.0
2012-08-30 13:40:00,57.78,57.84,57.73,57.84,37600.0,38.4988,38.5388,38.4655,38.5388,37600.0
2012-08-30 13:50:00,57.83,57.83,57.76,57.82,34200.0,38.5322,38.5322,38.4855,38.5255,34200.0
2012-08-30 14:00:00,57.83,57.86,57.79,57.8,46000.0,38.5322,38.5522,38.5055,38.5122,46000.0
2012-08-30 14:10:00,57.79,57.8,57.7,57.7,40100.0,38.5055,38.5122,38.4455,38.4455,40100.0
2012-08-30 14:20:00,57.71,57.77,57.68,57.7,64700.0,38.4522,38.4922,38.4322,38.4455,64700.0
2012-08-30 14:30:00,57.69,57.74,57.65,57.67,44000.0,38.4389,38.4722,38.4122,38.4256,44000.0
2012-08-30 14:40:00,57.67,57.71,57.66,57.71,45500.0,38.4256,38.4522,38.4189,38.4522,45500.0
2012-08-30 14:50:00,57.7,57.77,57.67,57.69,82700.0,38.4455,38.4922,38.4256,38.4389,82700.0
2012-08-30 15:00:00,57.69,57.8,57.69,57.75,79500.0,38.4389,38.5122,38.4389,38.4789,79500.0
2012-08-30 15:10:00,57.76,57.77,57.72,57.77,55500.0,38.4855,38.4922,38.4589,38.4922,55500.0
2012-08-30 15:20:00,57.76,57.79,57.74,57.76,74700.0,38.4855,38.5055,38.4722,38.4855,74700.0
2012-08-30 15:30:00,57.77,57.87,57.77,57.79,96200.0,38.4922,38.5588,38.4922,38.5055,96200.0
2012-08-30 15:40:00,57.79,57.86,57.64,57.68,123700.0,38.5055,38.5522,38.4056,38.4322,123700.0
2012-08-30 15:50:00,57.68,57.69,57.63,57.68,167400.0,38.4322,38.4389,38.3989,38.4322,167400.0
2012-08-31 09:30:00,58.06,58.25,57.89,58.18,58300.0,38.6854,38.812,38.5721,38.7654,58300.0
2012-08-31 09:40:00,58.19,58.21,57.95,58.02,71300.0,38.772,38.7854,38.6121,38.6588,71300.0
2012-08-31 09:50:00,57.99,58.16,57.99,58.04,29800.0,38.6388,38.752,38.6388,38.6721,29800.0
2012-08-31 10:00:00,58.04,58.1,57.75,57.78,103600.0,38.6721,38.7121,38.4789,38.4988,103600.0
2012-08-31 10:10:00,57.82,58.26,57.72,58.24,107500.0,38.5255,38.8187,38.4589,38.8053,107500.0
2012-08-31 10:20:00,58.27,58.37,58.16,58.18,41300.0,38.8253,38.892,38.752,38.7654,41300.0
2012-08-31 10:30:00,58.17,58.35,58.08,58.13,34100.0,38.7587,38.8786,38.6987,38.7321,34100.0
2012-08-31 10:40:00,58.16,58.26,58.09,58.11,46400.0,38.752,38.8187,38.7054,38.7187,46400.0
2012-08-31 10:50:00,58.09,58.38,58.05,58.38,40500.0,38.7054,38.8986,38.6787,38.8986,40500.0
2012-08-31 11:00:00,58.38,58.49,58.32,58.35,50100.0,38.8986,38.9719,38.8586,38.8786,50100.0
2012-08-31 11:10:00,58.35,58.42,58.23,58.3,38400.0,38.8786,38.9253,38.7987,38.8453,38400.0
2012-08-31 11:20:00,58.29,58.39,58.22,58.27,60100.0,38.8387,38.9053,38.792,38.8253,60100.0
2012-08-31 11:30:00,58.27,58.32,58.26,58.31,55600.0,38.8253,38.8586,38.8187,38.852,55600.0
2012-08-31 11:40:00,58.31,58.31,58.21,58.21,27400.0,38.852,38.852,38.7854,38.7854,27400.0
2012-08-31 11:50:00,58.2,58.27,58.15,58.15,27100.0,38.7787,38.8253,38.7454,38.7454,27100.0
2012-08-31 12:00:00,58.14,58.22,57.97,57.97,42500.0,38.7387,38.792,38.6254,38.6254,42500.0
2012-08-31 12:10:00,57.97,57.97,57.83,57.92,33300.0,38.6254,38.6254,38.5322,38.5921,33300.0
2012-08-31 12:20:00,57.93,57.97,57.85,57.86,50500.0,38.5988,38.6254,38.5455,38.5522,50500.0
2012-08-31 12:30:00,57.87,58.04,57.8,57.9,33700.0,38.5588,38.6721,38.5122,38.5788,33700.0
2012-08-31 12:40:00,57.91,58.04,57.9,58.02,20400.0,38.5855,38.6721,38.5788,38.6588,20400.0
2012-08-31 12:50:00,58.02,58.05,57.98,58.01,20600.0,38.6588,38.6787,38.6321,38.6521,20600.0
2012-08-31 13:00:00,58.0,58.05,57.99,58.0,43100.0,38.6454,38.6787,38.6388,38.6454,43100.0
2012-08-31 13:10:00,57.99,57.99,57.83,57.83,34400.0,38.6388,38.6388,38.5322,38.5322,34400.0
2012-08-31 13:20:00,57.81,57.87,57.74,57.74,60200.0,38.5188,38.5588,38.4722,38.4722,60200.0
2012-08-31 13:30:00,57.74,57.82,57.74,57.78,20600.0,38.4722,38.5255,38.4722,38.4988,20600.0
2012-08-31 13:40:00,57.77,57.78,57.73,57.76,32200.0,38.4922,38.4988,38.4655,38.4855,32200.0
2012-08-31 13:50:00,57.76,57.88,57.75,57.82,33600.0,38.4855,38.5655,38.4789,38.5255,33600.0
2012-08-31 14:00:00,57.81,57.91,57.79,57.91,25800.0,38.5188,38.5855,38.5055,38.5855,25800.0
2012-08-31 14:10:00,57.9,58.04,57.88,58.02,38100.0,38.5788,38.6721,38.5655,38.6588,38100.0
2012-08-31 14:20:00,58.01,58.04,57.95,58.0,48200.0,38.6521,38.6721,38.6121,38.6454,48200.0
2012-08-31 14:30:00,58.0,58.01,57.93,57.94,38100.0,38.6454,38.6521,38.5988,38.6055,38100.0
2012-08-31 14:40:00,57.95,57.95,57.86,57.87,32400.0,38.6121,38.6121,38.5522,38.5588,32400.0
2012-08-31 14:50:00,57.87,57.93,57.87,57.88,34600.0,38.5588,38.5988,38.5588,38.5655,34600.0
2012-08-31 15:00:00,57.88,57.89,57.71,57.71,71900.0,38.5655,38.5721,38.4522,38.4522,71900.0
2012-08-31 15:10:00,57.7,57.77,57.63,57.73,80600.0,38.4455,38.4922,38.3989,38.4655,80600.0
2012-08-31 15:20:00,57.73,57.82,57.73,57.74,57000.0,38.4655,38.5255,38.4655,38.4722,57000.0
2012-08-31 15:30:00,57.73,57.81,57.7,57.79,71700.0,38.4655,38.5188,38.4455,38.5055,71700.0
2012-08-31 15:40:00,57.79,57.8,57.66,57.78,89100.0,38.5055,38.5122,38.4189,38.4988,89100.0
2012-08-31 15:50:00,57.77,57.96,57.76,57.83,184600.0,38.4922,38.6188,38.4855,38.5322,184600.0
2012-09-04 09:30:00,57.75,57.86,57.33,57.4,96400.0,38.4789,38.5522,38.199,38.2457,96400.0
2012-09-04 09:40:00,57.34,57.5,57.33,57.41,122500.0,38.2057,38.3123,38.199,38.2523,122500.0
2012-09-04 09:50:00,57.4,57.66,57.4,57.56,124700.0,38.2457,38.4189,38.2457,38.3523,124700.0
2012-09-04 10:00:00,57.54,57.65,57.35,57.35,76300.0,38.3389,38.4122,38.2123,38.2123,76300.0
2012-09-04 10:10:00,57.34,57.45,57.25,57.44,89400.0,38.2057,38.279,38.1457,38.2723,89400.0
2012-09-04 10:20:00,57.45,57.51,57.4,57.47,88700.0,38.279,38.3189,38.2457,38.2923,88700.0
2012-09-04 10:30:00,57.46,57.59,57.4,57.58,77500.0,38.2856,38.3722,38.2457,38.3656,77500.0
2012-09-04 10:40:00,57.57,57.63,57.45,57.47,40000.0,38.3589,38.3989,38.279,38.2923,40000.0
2012-09-04 10:50:00,57.48,57.61,57.46,57.54,43000.0,38.299,38.3856,38.2856,38.3389,43000.0
2012-09-04 11:00:00,57.54,57.58,57.49,57.55,23000.0,38.3389,38.3656,38.3056,38.3456,23000.0
2012-09-04 11:10:00,57.55,57.57,57.49,57.57,37500.0,38.3456,38.3589,38.3056,38.3589,37500.0
2012-09-04 11:20:00,57.57,57.59,57.49,57.51,34100.0,38.3589,38.3722,38.3056,38.3189,34100.0
2012-09-04 11:30:00,57.52,57.56,57.49,57.5,24900.0,38.3256,38.3523,38.3056,38.3123,24900.0
2012-09-04 11:40:00,57.51,57.51,57.43,57.44,37900.0,38.3189,38.3189,38.2656,38.2723,37900.0
2012-09-04 11:50:00,57.44,57.45,57.3,57.31,58000.0,38.2723,38.279,38.179,38.1857,58000.0
2012-09-04 12:00:00,57.31,57.33,57.17,57.17,38300.0,38.1857,38.199,38.0924,38.0924,38300.0
2012-09-04 12:10:00,57.18,57.19,57.1,57.1,41300.0,38.0991,38.1057,38.0458,38.0458,41300.0
2012-09-04 12:20:00,57.1,57.16,57.1,57.16,27400.0,38.0458,38.0857,38.0458,38.0857,27400.0
2012-09-04 12:30:00,57.16,57.18,57.11,57.13,31100.0,38.0857,38.0991,38.0524,38.0658,31100.0
2012-09-04 12:40:00,57.15,57.26,57.15,57.2,27500.0,38.0791,38.1524,38.0791,38.1124,27500.0
2012-09-04 12:50:00,57.21,57.26,57.19,57.24,20300.0,38.1191,38.1524,38.1057,38.139,20300.0
2012-09-04 13:00:00,57.26,57.31,57.19,57.26,36400.0,38.1524,38.1857,38.1057,38.1524,36400.0
2012-09-04 13:10:00,57.26,57.32,57.25,57.26,19100.0,38.1524,38.1923,38.1457,38.1524,19100.0
2012-09-04 13:20:00,57.26,57.32,57.25,57.32,36000.0,38.1524,38.1923,38.1457,38.1923,36000.0
2012-09-04 13:30:00,57.3,57.33,57.21,57.21,41300.0,38.179,38.199,38.1191,38.1191,41300.0
2012-09-04 13:40:00,57.21,57.22,57.15,57.16,35200.0,38.1191,38.1257,38.0791,38.0857,35200.0
2012-09-04 13:50:00,57.17,57.19,57.11,57.16,25300.0,38.0924,38.1057,38.0524,38.0857,25300.0
2012-09-04 14:00:00,57.17,57.27,57.1,57.26,39700.0,38.0924,38.159,38.0458,38.1524,39700.0
2012-09-04 14:10:00,57.27,57.38,57.27,57.35,31900.0,38.159,38.2323,38.159,38.2123,31900.0
2012-09-04 14:20:00,57.36,57.44,57.36,57.42,31300.0,38.219,38.2723,38.219,38.259,31300.0
2012-09-04 14:30:00,57.43,57.7,57.43,57.61,55300.0,38.2656,38.4455,38.2656,38.3856,55300.0
2012-09-04 14:40:00,57.63,57.66,57.58,57.63,28600.0,38.3989,38.4189,38.3656,38.3989,28600.0
2012-09-04 14:50:00,57.63,57.65,57.57,57.57,32500.0,38.3989,38.4122,38.3589,38.3589,32500.0
2012-09-04 15:00:00,57.58,57.67,57.57,57.67,41100.0,38.3656,38.4256,38.3589,38.4256,41100.0
2012-09-04 15:10:00,57.68,57.7,57.62,57.66,40100.0,38.4322,38.4455,38.3922,38.4189,40100.0
2012-09-04 15:20:00,57.66,57.71,57.56,57.64,55800.0,38.4189,38.4522,38.3523,38.4056,55800.0
2012-09-04 15:30:00,57.65,57.66,57.44,57.44,50000.0,38.4122,38.4189,38.2723,38.2723,50000.0
2012-09-04 15:40:00,57.43,57.55,57.41,57.53,61500.0,38.2656,38.3456,38.2523,38.3323,61500.0
2012-09-04 15:50:00,57.53,57.56,57.45,57.46,110200.0,38.3323,38.3523,38.279,38.2856,110200.0
2012-09-05 09:30:00,57.79,57.79,57.05,57.17,98300.0,38.5055,38.5055,38.0124,38.0924,98300.0
2012-09-05 09:40:00,57.14,57.18,56.98,57.03,88800.0,38.0724,38.0991,37.9658,37.9991,88800.0
2012-09-05 09:50:00,57.04,57.41,57.01,57.27,101800.0,38.0058,38.2523,37.9858,38.159,101800.0
2012-09-05 10:00:00,57.26,57.42,57.19,57.24,50900.0,38.1524,38.259,38.1057,38.139,50900.0
2012-09-05 10:10:00,57.26,57.44,57.23,57.32,76600.0,38.1524,38.2723,38.1324,38.1923,76600.0
2012-09-05 10:20:00,57.33,57.35,57.11,57.31,64700.0,38.199,38.2123,38.0524,38.1857,64700.0
2012-09-05 10:30:00,57.32,57.36,57.21,57.28,40000.0,38.1923,38.219,38.1191,38.1657,40000.0
2012-09-05 10:40:00,57.3,57.34,57.22,57.23,25800.0,38.179,38.2057,38.1257,38.1324,25800.0
2012-09-05 10:50:00,57.24,57.27,57.1,57.27,84700.0,38.139,38.159,38.0458,38.159,84700.0
2012-09-05 11:00:00,57.27,57.45,57.23,57.43,93300.0,38.159,38.279,38.1324,38.2656,93300.0
2012-09-05 11:10:00,57.42,57.61,57.42,57.61,51800.0,38.259,38.3856,38.259,38.3856,51800.0
2012-09-05 11:20:00,57.62,57.66,57.54,57.58,52200.0,38.3922,38.4189,38.3389,38.3656,52200.0
2012-09-05 11:30:00,57.57,57.62,57.44,57.52,53100.0,38.3589,38.3922,38.2723,38.3256,53100.0
2012-09-05 11:40:00,57.52,57.52,57.34,57.34,34900.0,38.3256,38.3256,38.2057,38.2057,34900.0
2012-09-05 11:50:00,57.34,57.35,57.21,57.21,36300.0,38.2057,38.2123,38.1191,38.1191,36300.0
2012-09-05 12:00:00,57.22,57.24,57.12,57.16,63900.0,38.1257,38.139,38.0591,38.0857,63900.0
2012-09-05 12:10:00,57.16,57.23,57.13,57.23,62400.0,38.0857,38.1324,38.0658,38.1324,62400.0
2012-09-05 12:20:00,57.22,57.23,57.16,57.21,46100.0,38.1257,38.1324,38.0857,38.1191,46100.0
2012-09-05 12:30:00,57.21,57.22,57.05,57.08,74300.0,38.1191,38.1257,38.0124,38.0324,74300.0
2012-09-05 12:40:00,57.08,57.11,57.04,57.04,33200.0,38.0324,38.0524,38.0058,38.0058,33200.0
2012-09-05 12:50:00,57.03,57.12,57.02,57.09,31500.0,37.9991,38.0591,37.9925,38.0391,31500.0
2012-09-05 13:00:00,57.09,57.12,57.06,57.11,36700.0,38.0391,38.0591,38.0191,38.0524,36700.0
2012-09-05 13:10:00,57.11,57.18,57.08,57.17,34700.0,38.0524,38.0991,38.0324,38.0924,34700.0
2012-09-05 13:20:00,57.18,57.18,57.13,57.13,34300.0,38.0991,38.0991,38.0658,38.0658,34300.0
2012-09-05 13:30:00,57.13,57.13,57.0,57.01,38400.0,38.0658,38.0658,37.9791,37.9858,38400.0
2012-09-05 13:40:00,57.02,57.02,56.82,56.83,78100.0,37.9925,37.9925,37.8592,37.8659,78100.0
2012-09-05 13:50:00,56.83,57.0,56.83,57.0,56600.0,37.8659,37.9791,37.8659,37.9791,56600.0
2012-09-05 14:00:00,57.0,57.02,56.96,57.0,44800.0,37.9791,37.9925,37.9525,37.9791,44800.0
2012-09-05 14:10:00,57.02,57.02,56.93,56.94,38200.0,37.9925,37.9925,37.9325,37.9392,38200.0
2012-09-05 14:20:00,56.94,57.0,56.94,56.99,42100.0,37.9392,37.9791,37.9392,37.9725,42100.0
2012-09-05 14:30:00,57.0,57.06,56.98,57.05,80000.0,37.9791,38.0191,37.9658,38.0124,80000.0
2012-09-05 14:40:00,57.05,57.06,57.02,57.05,49900.0,38.0124,38.0191,37.9925,38.0124,49900.0
2012-09-05 14:50:00,57.04,57.06,57.0,57.01,69200.0,38.0058,38.0191,37.9791,37.9858,69200.0
2012-09-05 15:00:00,57.03,57.04,56.9,56.95,59600.0,37.9991,38.0058,37.9125,37.9458,59600.0
2012-09-05 15:10:00,56.96,56.98,56.89,56.96,70000.0,37.9525,37.9658,37.9058,37.9525,70000.0
2012-09-05 15:20:00,56.96,57.01,56.91,56.99,112500.0,37.9525,37.9858,37.9192,37.9725,112500.0
2012-09-05 15:30:00,56.99,57.05,56.91,56.96,223500.0,37.9725,38.0124,37.9192,37.9525,223500.0
2012-09-05 15:40:00,56.96,57.02,56.95,57.0,199100.0,37.9525,37.9925,37.9458,37.9791,199100.0
2012-09-05 15:50:00,57.0,57.05,56.95,57.0,383400.0,37.9791,38.0124,37.9458,37.9791,383400.0
2012-09-06 09:30:00,57.3,57.91,57.07,57.89,119000.0,38.179,38.5855,38.0258,38.5721,119000.0
2012-09-06 09:40:00,57.9,57.94,57.57,57.66,51700.0,38.5788,38.6055,38.3589,38.4189,51700.0
2012-09-06 09:50:00,57.68,57.8,57.63,57.78,36900.0,38.4322,38.5122,38.3989,38.4988,36900.0
2012-09-06 10:00:00,57.8,58.08,57.79,57.89,76200.0,38.5122,38.6987,38.5055,38.5721,76200.0
2012-09-06 10:10:00,57.9,58.14,57.85,58.08,70900.0,38.5788,38.7387,38.5455,38.6987,70900.0
2012-09-06 10:20:00,58.1,58.27,58.06,58.27,74200.0,38.7121,38.8253,38.6854,38.8253,74200.0
2012-09-06 10:30:00,58.27,58.5,58.25,58.43,83200.0,38.8253,38.9786,38.812,38.9319,83200.0
2012-09-06 10:40:00,58.44,58.5,58.4,58.5,58800.0,38.9386,38.9786,38.912,38.9786,58800.0
2012-09-06 10:50:00,58.5,58.66,58.5,58.62,75000.0,38.9786,39.0852,38.9786,39.0585,75000.0
2012-09-06 11:00:00,58.62,58.68,58.52,58.56,84600.0,39.0585,39.0985,38.9919,39.0186,84600.0
2012-09-06 11:10:00,58.56,58.6,58.47,58.57,159400.0,39.0186,39.0452,38.9586,39.0252,159400.0
2012-09-06 11:20:00,58.58,58.69,58.54,58.67,55500.0,39.0319,39.1052,39.0052,39.0919,55500.0
2012-09-06 11:30:00,58.68,58.82,58.68,58.79,71300.0,39.0985,39.1918,39.0985,39.1718,71300.0
2012-09-06 11:40:00,58.78,58.87,58.75,58.85,66700.0,39.1651,39.2251,39.1452,39.2118,66700.0
2012-09-06 11:50:00,58.85,59.02,58.84,58.96,67500.0,39.2118,39.3251,39.2051,39.2851,67500.0
2012-09-06 12:00:00,58.96,58.99,58.9,58.93,36400.0,39.2851,39.3051,39.2451,39.2651,36400.0
2012-09-06 12:10:00,58.91,58.95,58.86,58.86,33900.0,39.2518,39.2784,39.2185,39.2185,33900.0
2012-09-06 12:20:00,58.87,58.91,58.83,58.86,34600.0,39.2251,39.2518,39.1985,39.2185,34600.0
2012-09-06 12:30:00,58.87,58.91,58.87,58.91,38700.0,39.2251,39.2518,39.2251,39.2518,38700.0
2012-09-06 12:40:00,58.91,58.92,58.88,58.92,37100.0,39.2518,39.2584,39.2318,39.2584,37100.0
2012-09-06 12:50:00,58.91,58.96,58.83,58.83,52900.0,39.2518,39.2851,39.1985,39.1985,52900.0
2012-09-06 13:00:00,58.84,58.86,58.73,58.75,39900.0,39.2051,39.2185,39.1318,39.1452,39900.0
2012-09-06 13:10:00,58.75,58.8,58.73,58.75,34600.0,39.1452,39.1785,39.1318,39.1452,34600.0
2012-09-06 13:20:00,58.75,58.78,58.75,58.77,55100.0,39.1452,39.1651,39.1452,39.1585,55100.0
2012-09-06 13:30:00,58.77,58.78,58.75,58.76,40800.0,39.1585,39.1651,39.1452,39.1518,40800.0
2012-09-06 13:40:00,58.76,58.78,58.75,58.78,40600.0,39.1518,39.1651,39.1452,39.1651,40600.0
2012-09-06 13:50:00,58.78,58.8,58.75,58.75,42600.0,39.1651,39.1785,39.1452,39.1452,42600.0
2012-09-06 14:00:00,58.75,58.77,58.7,58.7,76900.0,39.1452,39.1585,39.1118,39.1118,76900.0
2012-09-06 14:10:00,58.7,58.74,58.66,58.69,34600.0,39.1118,39.1385,39.0852,39.1052,34600.0
2012-09-06 14:20:00,58.69,58.71,58.59,58.65,45700.0,39.1052,39.1185,39.0385,39.0785,45700.0
2012-09-06 14:30:00,58.65,58.65,58.55,58.58,49700.0,39.0785,39.0785,39.0119,39.0319,49700.0
2012-09-06 14:40:00,58.59,58.67,58.54,58.67,55300.0,39.0385,39.0919,39.0052,39.0919,55300.0
2012-09-06 14:50:00,58.67,58.7,58.61,58.69,50400.0,39.0919,39.1118,39.0519,39.1052,50400.0
2012-09-06 15:00:00,58.69,58.69,58.49,58.5,57500.0,39.1052,39.1052,38.9719,38.9786,57500.0
2012-09-06 15:10:00,58.51,58.51,58.33,58.36,84900.0,38.9852,38.9852,38.8653,38.8853,84900.0
2012-09-06 15:20:00,58.36,58.37,58.26,58.29,76700.0,38.8853,38.892,38.8187,38.8387,76700.0
2012-09-06 15:30:00,58.29,58.43,58.28,58.33,111900.0,38.8387,38.9319,38.832,38.8653,111900.0
2012-09-06 15:40:00,58.33,58.46,58.32,58.43,106400.0,38.8653,38.9519,38.8586,38.9319,106400.0
2012-09-06 15:50:00,58.43,58.49,58.4,58.41,222900.0,38.9319,38.9719,38.912,38.9186,222900.0
2012-09-07 09:30:00,58.64,59.17,58.56,59.01,137600.0,39.0719,39.425,39.0186,39.3184,137600.0
2012-09-07 09:40:00,59.03,59.05,58.7,58.87,214600.0,39.3317,39.345,39.1118,39.2251,214600.0
2012-09-07 09:50:00,58.85,59.04,58.79,59.0,135600.0,39.2118,39.3384,39.1718,39.3117,135600.0
2012-09-07 10:00:00,59.04,59.21,59.01,59.19,109200.0,39.3384,39.4517,39.3184,39.4383,109200.0
2012-09-07 10:10:00,59.18,59.25,59.15,59.17,56500.0,39.4317,39.4783,39.4117,39.425,56500.0
2012-09-07 10:20:00,59.17,59.25,59.15,59.25,62000.0,39.425,39.4783,39.4117,39.4783,62000.0
2012-09-07 10:30:00,59.26,59.26,58.94,58.96,80600.0,39.485,39.485,39.2718,39.2851,80600.0
2012-09-07 10:40:00,58.96,59.02,58.91,58.95,41800.0,39.2851,39.3251,39.2518,39.2784,41800.0
2012-09-07 10:50:00,58.95,59.1,58.94,59.04,73400.0,39.2784,39.3784,39.2718,39.3384,73400.0
2012-09-07 11:00:00,59.06,59.06,58.95,58.95,44200.0,39.3517,39.3517,39.2784,39.2784,44200.0
2012-09-07 11:10:00,58.97,59.08,58.96,59.02,92300.0,39.2917,39.365,39.2851,39.3251,92300.0
2012-09-07 11:20:00,59.03,59.05,58.91,59.0,106200.0,39.3317,39.345,39.2518,39.3117,106200.0
2012-09-07 11:30:00,59.01,59.03,58.96,58.99,52000.0,39.3184,39.3317,39.2851,39.3051,52000.0
2012-09-07 11:40:00,58.98,59.14,58.98,59.14,69100.0,39.2984,39.405,39.2984,39.405,69100.0
2012-09-07 11:50:00,59.14,59.35,59.13,59.33,65300.0,39.405,39.5449,39.3984,39.5316,65300.0
2012-09-07 12:00:00,59.32,59.47,59.26,59.44,76700.0,39.5249,39.6249,39.485,39.6049,76700.0
2012-09-07 12:10:00,59.44,59.44,59.25,59.35,44400.0,39.6049,39.6049,39.4783,39.5449,44400.0
2012-09-07 12:20:00,59.34,59.38,59.28,59.35,40400.0,39.5383,39.5649,39.4983,39.5449,40400.0
2012-09-07 12:30:00,59.36,59.39,59.26,59.27,32500.0,39.5516,39.5716,39.485,39.4916,32500.0
2012-09-07 12:40:00,59.26,59.4,59.24,59.35,31500.0,39.485,39.5783,39.4716,39.5449,31500.0
2012-09-07 12:50:00,59.35,59.39,59.32,59.32,22800.0,39.5449,39.5716,39.5249,39.5249,22800.0
2012-09-07 13:00:00,59.33,59.39,59.32,59.32,26600.0,39.5316,39.5716,39.5249,39.5249,26600.0
2012-09-07 13:10:00,59.32,59.39,59.32,59.38,35300.0,39.5249,39.5716,39.5249,39.5649,35300.0
2012-09-07 13:20:00,59.37,59.39,59.34,59.37,20000.0,39.5583,39.5716,39.5383,39.5583,20000.0
2012-09-07 13:30:00,59.37,59.37,59.26,59.27,32700.0,39.5583,39.5583,39.485,39.4916,32700.0
2012-09-07 13:40:00,59.27,59.28,59.23,59.23,37900.0,39.4916,39.4983,39.465,39.465,37900.0
2012-09-07 13:50:00,59.24,59.28,59.23,59.25,43000.0,39.4716,39.4983,39.465,39.4783,43000.0
2012-09-07 14:00:00,59.24,59.29,59.24,59.26,37800.0,39.4716,39.505,39.4716,39.485,37800.0
2012-09-07 14:10:00,59.27,59.28,59.24,59.25,60000.0,39.4916,39.4983,39.4716,39.4783,60000.0
2012-09-07 14:20:00,59.25,59.29,59.24,59.25,47600.0,39.4783,39.505,39.4716,39.4783,47600.0
2012-09-07 14:30:00,59.25,59.32,59.24,59.32,66400.0,39.4783,39.5249,39.4716,39.5249,66400.0
2012-09-07 14:40:00,59.32,59.35,59.29,59.32,39000.0,39.5249,39.5449,39.505,39.5249,39000.0
2012-09-07 14:50:00,59.33,59.36,59.27,59.27,40400.0,39.5316,39.5516,39.4916,39.4916,40400.0
2012-09-07 15:00:00,59.27,59.37,59.26,59.34,64700.0,39.4916,39.5583,39.485,39.5383,64700.0
2012-09-07 15:10:00,59.34,59.37,59.26,59.33,109200.0,39.5383,39.5583,39.485,39.5316,109200.0
2012-09-07 15:20:00,59.32,59.33,59.25,59.27,51400.0,39.5249,39.5316,39.4783,39.4916,51400.0
2012-09-07 15:30:00,59.26,59.29,59.18,59.18,83400.0,39.485,39.505,39.4317,39.4317,83400.0
2012-09-07 15:40:00,59.19,59.34,59.19,59.34,124800.0,39.4383,39.5383,39.4383,39.5383,124800.0
2012-09-07 15:50:00,59.34,59.36,59.3,59.35,187600.0,39.5383,39.5516,39.5116,39.5449,187600.0
2012-09-10 09:30:00,59.4,59.4,59.23,59.24,64200.0,39.5783,39.5783,39.465,39.4716,64200.0
2012-09-10 09:40:00,59.23,59.62,59.21,59.55,101700.0,39.465,39.7248,39.4517,39.6782,101700.0
2012-09-10 09:50:00,59.53,59.58,59.4,59.54,79400.0,39.6649,39.6982,39.5783,39.6715,79400.0
2012-09-10 10:00:00,59.53,59.77,59.52,59.73,103600.0,39.6649,39.8248,39.6582,39.7981,103600.0
2012-09-10 10:10:00,59.74,59.74,59.54,59.56,92900.0,39.8048,39.8048,39.6715,39.6849,92900.0
2012-09-10 10:20:00,59.56,59.59,59.35,59.57,93100.0,39.6849,39.7049,39.5449,39.6915,93100.0
2012-09-10 10:30:00,59.56,59.61,59.53,59.56,47800.0,39.6849,39.7182,39.6649,39.6849,47800.0
2012-09-10 10:40:00,59.56,59.59,59.49,59.56,60900.0,39.6849,39.7049,39.6382,39.6849,60900.0
2012-09-10 10:50:00,59.54,59.65,59.53,59.59,38100.0,39.6715,39.7448,39.6649,39.7049,38100.0
2012-09-10 11:00:00,59.57,59.68,59.57,59.6,45900.0,39.6915,39.7648,39.6915,39.7115,45900.0
2012-09-10 11:10:00,59.6,59.7,59.58,59.67,56700.0,39.7115,39.7781,39.6982,39.7582,56700.0
2012-09-10 11:20:00,59.67,59.7,59.6,59.64,65000.0,39.7582,39.7781,39.7115,39.7382,65000.0
2012-09-10 11:30:00,59.62,59.65,59.57,59.65,33300.0,39.7248,39.7448,39.6915,39.7448,33300.0
2012-09-10 11:40:00,59.64,59.69,59.56,59.59,63900.0,39.7382,39.7715,39.6849,39.7049,63900.0
2012-09-10 11:50:00,59.57,59.67,59.55,59.58,48000.0,39.6915,39.7582,39.6782,39.6982,48000.0
2012-09-10 12:00:00,59.58,59.67,59.55,59.56,57200.0,39.6982,39.7582,39.6782,39.6849,57200.0
2012-09-10 12:10:00,59.56,59.61,59.53,59.53,59700.0,39.6849,39.7182,39.6649,39.6649,59700.0
2012-09-10 12:20:00,59.54,59.55,59.47,59.49,66100.0,39.6715,39.6782,39.6249,39.6382,66100.0
2012-09-10 12:30:00,59.51,59.53,59.45,59.5,61400.0,39.6515,39.6649,39.6116,39.6449,61400.0
2012-09-10 12:40:00,59.52,59.57,59.52,59.56,53000.0,39.6582,39.6915,39.6582,39.6849,53000.0
2012-09-10 12:50:00,59.56,59.6,59.54,59.56,40600.0,39.6849,39.7115,39.6715,39.6849,40600.0
2012-09-10 13:00:00,59.57,59.57,59.53,59.57,37600.0,39.6915,39.6915,39.6649,39.6915,37600.0
2012-09-10 13:10:00,59.57,59.6,59.56,59.58,30000.0,39.6915,39.7115,39.6849,39.6982,30000.0
2012-09-10 13:20:00,59.58,59.65,59.55,59.65,32200.0,39.6982,39.7448,39.6782,39.7448,32200.0
2012-09-10 13:30:00,59.65,59.69,59.57,59.58,35400.0,39.7448,39.7715,39.6915,39.6982,35400.0
2012-09-10 13:40:00,59.58,59.63,59.55,59.57,74500.0,39.6982,39.7315,39.6782,39.6915,74500.0
2012-09-10 13:50:00,59.54,59.64,59.54,59.57,49000.0,39.6715,39.7382,39.6715,39.6915,49000.0
2012-09-10 14:00:00,59.57,59.65,59.55,59.55,42200.0,39.6915,39.7448,39.6782,39.6782,42200.0
2012-09-10 14:10:00,59.55,59.56,59.43,59.52,66000.0,39.6782,39.6849,39.5982,39.6582,66000.0
2012-09-10 14:20:00,59.51,59.57,59.51,59.56,43100.0,39.6515,39.6915,39.6515,39.6849,43100.0
2012-09-10 14:30:00,59.55,59.62,59.52,59.57,72400.0,39.6782,39.7248,39.6582,39.6915,72400.0
2012-09-10 14:40:00,59.57,59.62,59.53,59.6,68600.0,39.6915,39.7248,39.6649,39.7115,68600.0
2012-09-10 14:50:00,59.6,59.61,59.52,59.53,75600.0,39.7115,39.7182,39.6582,39.6649,75600.0
2012-09-10 15:00:00,59.54,59.59,59.54,59.57,119000.0,39.6715,39.7049,39.6715,39.6915,119000.0
2012-09-10 15:10:00,59.58,59.58,59.49,59.51,139400.0,39.6982,39.6982,39.6382,39.6515,139400.0
2012-09-10 15:20:00,59.5,59.58,59.49,59.53,117900.0,39.6449,39.6982,39.6382,39.6649,117900.0
2012-09-10 15:30:00,59.52,59.56,59.45,59.48,179000.0,39.6582,39.6849,39.6116,39.6316,179000.0
2012-09-10 15:40:00,59.47,59.49,59.35,59.38,167900.0,39.6249,39.6382,39.5449,39.5649,167900.0
2012-09-10 15:50:00,59.38,59.41,59.34,59.37,260600.0,39.5649,39.5849,39.5383,39.5583,260600.0
2012-09-11 09:30:00,59.6,59.91,59.46,59.86,131500.0,39.7115,39.9181,39.6182,39.8848,131500.0
2012-09-11 09:40:00,59.85,59.91,59.68,59.82,142500.0,39.8781,39.9181,39.7648,39.8581,142500.0
2012-09-11 09:50:00,59.83,59.97,59.76,59.76,111200.0,39.8648,39.958,39.8181,39.8181,111200.0
2012-09-11 10:00:00,59.78,59.9,59.71,59.77,79900.0,39.8314,39.9114,39.7848,39.8248,79900.0
2012-09-11 10:10:00,59.77,59.98,59.74,59.89,121900.0,39.8248,39.9647,39.8048,39.9047,121900.0
2012-09-11 10:20:00,59.9,60.13,59.86,60.13,121800.0,39.9114,40.0647,39.8848,40.0647,121800.0
2012-09-11 10:30:00,60.13,60.2,60.07,60.15,68300.0,40.0647,40.1113,40.0247,40.078,68300.0
2012-09-11 10:40:00,60.13,60.23,60.05,60.11,71800.0,40.0647,40.1313,40.0113,40.0513,71800.0
2012-09-11 10:50:00,60.1,60.21,60.08,60.13,42300.0,40.0447,40.118,40.0313,40.0647,42300.0
2012-09-11 11:00:00,60.13,60.15,60.04,60.06,117400.0,40.0647,40.078,40.0047,40.018,117400.0
2012-09-11 11:10:00,60.04,60.07,59.98,60.03,56300.0,40.0047,40.0247,39.9647,39.998,56300.0
2012-09-11 11:20:00,60.04,60.15,60.02,60.15,46700.0,40.0047,40.078,39.9914,40.078,46700.0
2012-09-11 11:30:00,60.15,60.35,60.15,60.34,60200.0,40.078,40.2112,40.078,40.2046,60200.0
2012-09-11 11:40:00,60.33,60.39,60.27,60.38,55600.0,40.1979,40.2379,40.1579,40.2312,55600.0
2012-09-11 11:50:00,60.39,60.45,60.34,60.39,66600.0,40.2379,40.2779,40.2046,40.2379,66600.0
2012-09-11 12:00:00,60.39,60.39,60.29,60.33,37500.0,40.2379,40.2379,40.1713,40.1979,37500.0
2012-09-11 12:10:00,60.33,60.34,60.22,60.28,48500.0,40.1979,40.2046,40.1246,40.1646,48500.0
2012-09-11 12:20:00,60.28,60.34,60.24,60.3,25500.0,40.1646,40.2046,40.1379,40.1779,25500.0
2012-09-11 12:30:00,60.31,60.34,60.27,60.29,23200.0,40.1846,40.2046,40.1579,40.1713,23200.0
2012-09-11 12:40:00,60.28,60.33,60.26,60.28,29100.0,40.1646,40.1979,40.1513,40.1646,29100.0
2012-09-11 12:50:00,60.27,60.29,60.23,60.29,45000.0,40.1579,40.1713,40.1313,40.1713,45000.0
2012-09-11 13:00:00,60.28,60.33,60.27,60.33,40200.0,40.1646,40.1979,40.1579,40.1979,40200.0
2012-09-11 13:10:00,60.32,60.37,60.27,60.35,42400.0,40.1912,40.2246,40.1579,40.2112,42400.0
2012-09-11 13:20:00,60.36,60.36,60.3,60.3,31800.0,40.2179,40.2179,40.1779,40.1779,31800.0
2012-09-11 13:30:00,60.31,60.33,60.3,60.32,32100.0,40.1846,40.1979,40.1779,40.1912,32100.0
2012-09-11 13:40:00,60.33,60.35,60.27,60.27,34000.0,40.1979,40.2112,40.1579,40.1579,34000.0
2012-09-11 13:50:00,60.29,60.32,60.21,60.28,34700.0,40.1713,40.1912,40.118,40.1646,34700.0
2012-09-11 14:00:00,60.27,60.33,60.27,60.32,24900.0,40.1579,40.1979,40.1579,40.1912,24900.0
2012-09-11 14:10:00,60.32,60.4,60.3,60.37,40900.0,40.1912,40.2446,40.1779,40.2246,40900.0
2012-09-11 14:20:00,60.37,60.44,60.36,60.4,44000.0,40.2246,40.2712,40.2179,40.2446,44000.0
2012-09-11 14:30:00,60.4,60.45,60.37,60.44,82000.0,40.2446,40.2779,40.2246,40.2712,82000.0
2012-09-11 14:40:00,60.43,60.49,60.4,60.41,80000.0,40.2645,40.3045,40.2446,40.2512,80000.0
2012-09-11 14:50:00,60.41,60.48,60.39,60.46,45500.0,40.2512,40.2979,40.2379,40.2845,45500.0
2012-09-11 15:00:00,60.45,60.49,60.44,60.44,77400.0,40.2779,40.3045,40.2712,40.2712,77400.0
2012-09-11 15:10:00,60.43,60.62,60.42,60.58,145900.0,40.2645,40.3911,40.2579,40.3645,145900.0
2012-09-11 15:20:00,60.59,60.6,60.51,60.6,147300.0,40.3712,40.3778,40.3178,40.3778,147300.0
2012-09-11 15:30:00,60.59,60.7,60.59,60.62,145000.0,40.3712,40.4444,40.3712,40.3911,145000.0
2012-09-11 15:40:00,60.63,60.72,60.59,60.63,176400.0,40.3978,40.4578,40.3712,40.3978,176400.0
2012-09-11 15:50:00,60.62,60.68,60.59,60.62,268200.0,40.3911,40.4311,40.3712,40.3911,268200.0
2012-09-12 09:30:00,60.83,60.85,60.34,60.47,164700.0,40.663,40.6764,40.3355,40.4224,164700.0
2012-09-12 09:40:00,60.48,60.85,60.41,60.81,86100.0,40.4291,40.6764,40.3823,40.6497,86100.0
2012-09-12 09:50:00,60.81,60.93,60.72,60.82,54000.0,40.6497,40.7299,40.5895,40.6563,54000.0
2012-09-12 10:00:00,60.82,60.95,60.73,60.92,85800.0,40.6563,40.7432,40.5962,40.7232,85800.0
2012-09-12 10:10:00,60.93,61.13,60.87,61.04,128800.0,40.7299,40.8636,40.6898,40.8034,128800.0
2012-09-12 10:20:00,61.03,61.19,60.88,60.88,172700.0,40.7967,40.9037,40.6964,40.6964,172700.0
2012-09-12 10:30:00,60.87,60.88,60.36,60.36,183100.0,40.6898,40.6964,40.3488,40.3488,183100.0
2012-09-12 10:40:00,60.34,60.37,60.04,60.12,173500.0,40.3355,40.3555,40.1349,40.1884,173500.0
2012-09-12 10:50:00,60.11,60.34,60.08,60.2,81500.0,40.1817,40.3355,40.1617,40.2419,81500.0
2012-09-12 11:00:00,60.2,60.62,60.2,60.57,142300.0,40.2419,40.5226,40.2419,40.4892,142300.0
2012-09-12 11:10:00,60.58,60.76,60.53,60.74,55800.0,40.4959,40.6162,40.4625,40.6029,55800.0
2012-09-12 11:20:00,60.79,60.91,60.76,60.8,114300.0,40.6363,40.7165,40.6162,40.643,114300.0
2012-09-12 11:30:00,60.81,60.94,60.8,60.9,117600.0,40.6497,40.7366,40.643,40.7098,117600.0
2012-09-12 11:40:00,60.91,61.08,60.9,60.97,60100.0,40.7165,40.8301,40.7098,40.7566,60100.0
2012-09-12 11:50:00,60.97,61.14,60.96,61.11,46000.0,40.7566,40.8702,40.7499,40.8502,46000.0
2012-09-12 12:00:00,61.09,61.09,60.78,60.8,55100.0,40.8368,40.8368,40.6296,40.643,55100.0
2012-09-12 12:10:00,60.79,60.82,60.71,60.76,52300.0,40.6363,40.6563,40.5828,40.6162,52300.0
2012-09-12 12:20:00,60.77,61.04,60.74,61.01,92000.0,40.6229,40.8034,40.6029,40.7833,92000.0
2012-09-12 12:30:00,61.03,61.1,60.93,60.96,76400.0,40.7967,40.8435,40.7299,40.7499,76400.0
2012-09-12 12:40:00,60.95,60.98,60.91,60.93,24900.0,40.7432,40.7633,40.7165,40.7299,24900.0
2012-09-12 12:50:00,60.93,60.99,60.9,60.98,30800.0,40.7299,40.77,40.7098,40.7633,30800.0
2012-09-12 13:00:00,60.96,61.19,60.94,61.12,79300.0,40.7499,40.9037,40.7366,40.8569,79300.0
2012-09-12 13:10:00,61.1,61.14,61.02,61.04,43800.0,40.8435,40.8702,40.79,40.8034,43800.0
2012-09-12 13:20:00,61.03,61.12,61.0,61.12,50500.0,40.7967,40.8569,40.7767,40.8569,50500.0
2012-09-12 13:30:00,61.11,61.23,61.08,61.17,70700.0,40.8502,40.9304,40.8301,40.8903,70700.0
2012-09-12 13:40:00,61.16,61.3,61.16,61.24,65400.0,40.8836,40.9772,40.8836,40.9371,65400.0
2012-09-12 13:50:00,61.24,61.35,61.21,61.35,62500.0,40.9371,41.0106,40.917,41.0106,62500.0
2012-09-12 14:00:00,61.35,61.39,61.31,61.38,83400.0,41.0106,41.0374,40.9839,41.0307,83400.0
2012-09-12 14:10:00,61.38,61.43,61.3,61.3,64400.0,41.0307,41.0641,40.9772,40.9772,64400.0
2012-09-12 14:20:00,61.3,61.45,61.28,61.41,56000.0,40.9772,41.0775,40.9638,41.0507,56000.0
2012-09-12 14:30:00,61.4,61.42,61.28,61.32,57900.0,41.044,41.0574,40.9638,40.9906,57900.0
2012-09-12 14:40:00,61.31,61.36,61.24,61.35,82400.0,40.9839,41.0173,40.9371,41.0106,82400.0
2012-09-12 14:50:00,61.36,61.43,61.35,61.41,54800.0,41.0173,41.0641,41.0106,41.0507,54800.0
2012-09-12 15:00:00,61.4,61.41,61.27,61.28,70200.0,41.044,41.0507,40.9571,40.9638,70200.0
2012-09-12 15:10:00,61.27,61.37,61.18,61.36,102300.0,40.9571,41.024,40.897,41.0173,102300.0
2012-09-12 15:20:00,61.35,61.39,61.28,61.38,82300.0,41.0106,41.0374,40.9638,41.0307,82300.0
2012-09-12 15:30:00,61.37,61.49,61.37,61.48,132800.0,41.024,41.1042,41.024,41.0975,132800.0
2012-09-12 15:40:00,61.48,61.49,61.3,61.34,170300.0,41.0975,41.1042,40.9772,41.0039,170300.0
2012-09-12 15:50:00,61.33,61.47,61.32,61.44,310800.0,40.9973,41.0908,40.9906,41.0708,310800.0
2012-09-13 09:30:00,61.65,61.65,61.12,61.5,111800.0,41.2112,41.2112,40.8569,41.1109,111800.0
2012-09-13 09:40:00,61.5,61.53,60.71,60.76,119900.0,41.1109,41.131,40.5828,40.6162,119900.0
2012-09-13 09:50:00,60.78,61.11,60.72,61.1,74000.0,40.6296,40.8502,40.5895,40.8435,74000.0
2012-09-13 10:00:00,61.1,61.22,61.01,61.09,49600.0,40.8435,40.9237,40.7833,40.8368,49600.0
2012-09-13 10:10:00,61.08,61.22,60.96,61.0,90200.0,40.8301,40.9237,40.7499,40.7767,90200.0
2012-09-13 10:20:00,60.97,61.05,60.83,60.85,44600.0,40.7566,40.8101,40.663,40.6764,44600.0
2012-09-13 10:30:00,60.83,60.84,60.73,60.81,72900.0,40.663,40.6697,40.5962,40.6497,72900.0
2012-09-13 10:40:00,60.81,61.05,60.8,60.98,64000.0,40.6497,40.8101,40.643,40.7633,64000.0
2012-09-13 10:50:00,60.99,61.0,60.85,60.89,48700.0,40.77,40.7767,40.6764,40.7031,48700.0
2012-09-13 11:00:00,60.88,60.96,60.87,60.95,54500.0,40.6964,40.7499,40.6898,40.7432,54500.0
2012-09-13 11:10:00,60.94,61.02,60.91,61.02,44200.0,40.7366,40.79,40.7165,40.79,44200.0
2012-09-13 11:20:00,61.02,61.05,60.97,61.03,50700.0,40.79,40.8101,40.7566,40.7967,50700.0
2012-09-13 11:30:00,61.02,61.05,60.9,60.91,30200.0,40.79,40.8101,40.7098,40.7165,30200.0
2012-09-13 11:40:00,60.91,60.93,60.85,60.89,46200.0,40.7165,40.7299,40.6764,40.7031,46200.0
2012-09-13 11:50:00,60.91,60.94,60.87,60.91,41000.0,40.7165,40.7366,40.6898,40.7165,41000.0
2012-09-13 12:00:00,60.92,60.96,60.89,60.96,21100.0,40.7232,40.7499,40.7031,40.7499,21100.0
2012-09-13 12:10:00,60.95,60.96,60.77,60.86,35300.0,40.7432,40.7499,40.6229,40.6831,35300.0
2012-09-13 12:20:00,60.87,60.97,60.81,60.82,19100.0,40.6898,40.7566,40.6497,40.6563,19100.0
2012-09-13 12:30:00,60.84,61.54,60.83,61.29,73600.0,40.6697,41.1376,40.663,40.9705,73600.0
2012-09-13 12:40:00,61.29,61.61,61.29,61.48,95100.0,40.9705,41.1844,40.9705,41.0975,95100.0
2012-09-13 12:50:00,61.46,61.57,61.43,61.57,42500.0,41.0842,41.1577,41.0641,41.1577,42500.0
2012-09-13 13:00:00,61.58,61.75,61.53,61.69,104700.0,41.1644,41.278,41.131,41.2379,104700.0
2012-09-13 13:10:00,61.7,61.77,61.54,61.72,60400.0,41.2446,41.2914,41.1376,41.258,60400.0
2012-09-13 13:20:00,61.71,62.0,61.7,62.0,130000.0,41.2513,41.4451,41.2446,41.4451,130000.0
2012-09-13 13:30:00,61.99,62.23,61.99,62.18,95400.0,41.4384,41.5989,41.4384,41.5655,95400.0
2012-09-13 13:40:00,62.19,62.39,62.16,62.27,84000.0,41.5721,41.7058,41.5521,41.6256,84000.0
2012-09-13 13:50:00,62.3,62.31,62.05,62.09,69800.0,41.6457,41.6524,41.4786,41.5053,69800.0
2012-09-13 14:00:00,62.1,62.37,62.08,62.34,92500.0,41.512,41.6925,41.4986,41.6724,92500.0
2012-09-13 14:10:00,62.33,62.49,62.33,62.45,99600.0,41.6657,41.7727,41.6657,41.7459,99600.0
2012-09-13 14:20:00,62.44,62.74,62.42,62.56,142500.0,41.7393,41.9398,41.7259,41.8195,142500.0
2012-09-13 14:30:00,62.56,62.56,62.25,62.25,137900.0,41.8195,41.8195,41.6122,41.6122,137900.0
2012-09-13 14:40:00,62.24,62.32,62.18,62.24,75200.0,41.6056,41.659,41.5655,41.6056,75200.0
2012-09-13 14:50:00,62.24,62.24,62.04,62.11,55700.0,41.6056,41.6056,41.4719,41.5187,55700.0
2012-09-13 15:00:00,62.13,62.22,62.05,62.16,90000.0,41.532,41.5922,41.4786,41.5521,90000.0
2012-09-13 15:10:00,62.16,62.25,62.05,62.05,51000.0,41.5521,41.6122,41.4786,41.4786,51000.0
2012-09-13 15:20:00,62.05,62.22,62.04,62.17,68500.0,41.4786,41.5922,41.4719,41.5588,68500.0
2012-09-13 15:30:00,62.17,62.35,62.15,62.34,91100.0,41.5588,41.6791,41.5454,41.6724,91100.0
2012-09-13 15:40:00,62.34,62.42,62.25,62.36,105500.0,41.6724,41.7259,41.6122,41.6858,105500.0
2012-09-13 15:50:00,62.36,62.36,62.19,62.22,434400.0,41.6858,41.6858,41.5721,41.5922,434400.0
2012-09-14 09:30:00,62.45,63.25,62.37,63.25,138600.0,41.7459,42.2807,41.6925,42.2807,138600.0
2012-09-14 09:40:00,63.26,63.48,63.2,63.3,154900.0,42.2874,42.4345,42.2473,42.3141,154900.0
2012-09-14 09:50:00,63.31,63.54,63.28,63.34,88200.0,42.3208,42.4746,42.3008,42.3409,88200.0
2012-09-14 10:00:00,63.42,63.51,63.37,63.47,128700.0,42.3944,42.4545,42.3609,42.4278,128700.0
2012-09-14 10:10:00,63.46,63.81,63.45,63.8,90200.0,42.4211,42.6551,42.4144,42.6484,90200.0
2012-09-14 10:20:00,63.81,63.95,63.76,63.82,135600.0,42.6551,42.7486,42.6216,42.6617,135600.0
2012-09-14 10:30:00,63.82,63.83,63.64,63.72,90900.0,42.6617,42.6684,42.5414,42.5949,90900.0
2012-09-14 10:40:00,63.73,63.74,63.47,63.51,64000.0,42.6016,42.6083,42.4278,42.4545,64000.0
2012-09-14 10:50:00,63.54,63.59,63.44,63.59,63300.0,42.4746,42.508,42.4077,42.508,63300.0
2012-09-14 11:00:00,63.58,63.75,63.54,63.55,52100.0,42.5013,42.615,42.4746,42.4813,52100.0
2012-09-14 11:10:00,63.57,63.68,63.53,63.61,69200.0,42.4946,42.5682,42.4679,42.5214,69200.0
2012-09-14 11:20:00,63.62,63.67,63.56,63.63,47400.0,42.5281,42.5615,42.4879,42.5347,47400.0
2012-09-14 11:30:00,63.64,63.7,63.59,63.62,64400.0,42.5414,42.5815,42.508,42.5281,64400.0
2012-09-14 11:40:00,63.62,63.66,63.6,63.65,88100.0,42.5281,42.5548,42.5147,42.5481,88100.0
2012-09-14 11:50:00,63.65,63.7,63.4,63.42,90000.0,42.5481,42.5815,42.381,42.3944,90000.0
2012-09-14 12:00:00,63.4,63.55,63.4,63.5,33900.0,42.381,42.4813,42.381,42.4478,33900.0
2012-09-14 12:10:00,63.51,63.6,63.46,63.56,76000.0,42.4545,42.5147,42.4211,42.4879,76000.0
2012-09-14 12:20:00,63.57,63.58,63.5,63.52,26100.0,42.4946,42.5013,42.4478,42.4612,26100.0
2012-09-14 12:30:00,63.51,63.6,63.51,63.54,68700.0,42.4545,42.5147,42.4545,42.4746,68700.0
2012-09-14 12:40:00,63.54,63.54,63.42,63.51,62700.0,42.4746,42.4746,42.3944,42.4545,62700.0
2012-09-14 12:50:00,63.51,63.55,63.41,63.41,70400.0,42.4545,42.4813,42.3877,42.3877,70400.0
2012-09-14 13:00:00,63.42,63.47,63.34,63.46,49600.0,42.3944,42.4278,42.3409,42.4211,49600.0
2012-09-14 13:10:00,63.46,63.49,63.37,63.37,74000.0,42.4211,42.4412,42.3609,42.3609,74000.0
2012-09-14 13:20:00,63.38,63.47,63.27,63.3,69500.0,42.3676,42.4278,42.2941,42.3141,69500.0
2012-09-14 13:30:00,63.31,63.44,63.29,63.33,62700.0,42.3208,42.4077,42.3075,42.3342,62700.0
2012-09-14 13:40:00,63.31,63.31,63.24,63.26,42400.0,42.3208,42.3208,42.274,42.2874,42400.0
2012-09-14 13:50:00,63.25,63.36,63.25,63.31,31800.0,42.2807,42.3542,42.2807,42.3208,31800.0
2012-09-14 14:00:00,63.31,63.33,63.24,63.26,56400.0,42.3208,42.3342,42.274,42.2874,56400.0
2012-09-14 14:10:00,63.26,63.3,63.1,63.23,81100.0,42.2874,42.3141,42.1804,42.2673,81100.0
2012-09-14 14:20:00,63.23,63.33,63.21,63.24,59200.0,42.2673,42.3342,42.254,42.274,59200.0
2012-09-14 14:30:00,63.26,63.32,63.2,63.24,69200.0,42.2874,42.3275,42.2473,42.274,69200.0
2012-09-14 14:40:00,63.24,63.43,63.23,63.41,74500.0,42.274,42.401,42.2673,42.3877,74500.0
2012-09-14 14:50:00,63.41,63.51,63.3,63.43,55300.0,42.3877,42.4545,42.3141,42.401,55300.0
2012-09-14 15:00:00,63.42,63.43,63.36,63.42,61800.0,42.3944,42.401,42.3542,42.3944,61800.0
2012-09-14 15:10:00,63.41,63.51,63.32,63.35,86700.0,42.3877,42.4545,42.3275,42.3476,86700.0
2012-09-14 15:20:00,63.35,63.36,63.19,63.32,56800.0,42.3476,42.3542,42.2406,42.3275,56800.0
2012-09-14 15:30:00,63.34,63.42,63.22,63.39,88900.0,42.3409,42.3944,42.2607,42.3743,88900.0
2012-09-14 15:40:00,63.39,63.45,63.23,63.3,118400.0,42.3743,42.4144,42.2673,42.3141,118400.0
2012-09-14 15:50:00,63.3,63.48,63.29,63.48,232700.0,42.3141,42.4345,42.3075,42.4345,232700.0
2012-09-17 09:30:00,63.27,63.39,63.13,63.18,123300.0,42.2941,42.3743,42.2005,42.2339,123300.0
2012-09-17 09:40:00,63.19,63.24,62.76,62.78,61700.0,42.2406,42.274,41.9532,41.9665,61700.0
2012-09-17 09:50:00,62.77,62.84,62.67,62.81,69700.0,41.9599,42.0066,41.893,41.9866,69700.0
2012-09-17 10:00:00,62.84,62.84,62.68,62.68,50800.0,42.0066,42.0066,41.8997,41.8997,50800.0
2012-09-17 10:10:00,62.69,63.02,62.69,63.01,50300.0,41.9064,42.127,41.9064,42.1203,50300.0
2012-09-17 10:20:00,63.01,63.27,63.01,63.27,41500.0,42.1203,42.2941,42.1203,42.2941,41500.0
2012-09-17 10:30:00,63.29,63.4,63.15,63.16,38600.0,42.3075,42.381,42.2139,42.2206,38600.0
2012-09-17 10:40:00,63.15,63.41,63.11,63.4,39200.0,42.2139,42.3877,42.1871,42.381,39200.0
2012-09-17 10:50:00,63.38,63.45,63.33,63.43,22700.0,42.3676,42.4144,42.3342,42.401,22700.0
2012-09-17 11:00:00,63.41,63.44,63.38,63.44,65200.0,42.3877,42.4077,42.3676,42.4077,65200.0
2012-09-17 11:10:00,63.44,63.56,63.41,63.53,91500.0,42.4077,42.4879,42.3877,42.4679,91500.0
2012-09-17 11:20:00,63.52,63.52,63.43,63.45,27000.0,42.4612,42.4612,42.401,42.4144,27000.0
2012-09-17 11:30:00,63.45,63.46,63.37,63.39,41700.0,42.4144,42.4211,42.3609,42.3743,41700.0
2012-09-17 11:40:00,63.41,63.54,63.4,63.51,42400.0,42.3877,42.4746,42.381,42.4545,42400.0
2012-09-17 11:50:00,63.51,63.55,63.4,63.5,66100.0,42.4545,42.4813,42.381,42.4478,66100.0
2012-09-17 12:00:00,63.5,63.55,63.48,63.49,41100.0,42.4478,42.4813,42.4345,42.4412,41100.0
2012-09-17 12:10:00,63.49,63.59,63.49,63.58,46400.0,42.4412,42.508,42.4412,42.5013,46400.0
2012-09-17 12:20:00,63.58,63.66,63.58,63.66,33200.0,42.5013,42.5548,42.5013,42.5548,33200.0
2012-09-17 12:30:00,63.63,63.69,63.61,63.66,74600.0,42.5347,42.5748,42.5214,42.5548,74600.0
2012-09-17 12:40:00,63.65,63.7,63.64,63.7,32500.0,42.5481,42.5815,42.5414,42.5815,32500.0
2012-09-17 12:50:00,63.71,63.72,63.65,63.66,25300.0,42.5882,42.5949,42.5481,42.5548,25300.0
2012-09-17 13:00:00,63.64,63.65,63.55,63.57,31400.0,42.5414,42.5481,42.4813,42.4946,31400.0
2012-09-17 13:10:00,63.56,63.6,63.51,63.53,37000.0,42.4879,42.5147,42.4545,42.4679,37000.0
2012-09-17 13:20:00,63.51,63.52,63.44,63.45,24600.0,42.4545,42.4612,42.4077,42.4144,24600.0
2012-09-17 13:30:00,63.43,63.46,63.39,63.45,44800.0,42.401,42.4211,42.3743,42.4144,44800.0
2012-09-17 13:40:00,63.46,63.48,63.4,63.45,86400.0,42.4211,42.4345,42.381,42.4144,86400.0
2012-09-17 13:50:00,63.46,63.48,63.32,63.4,133200.0,42.4211,42.4345,42.3275,42.381,133200.0
2012-09-17 14:00:00,63.37,63.4,63.07,63.16,160600.0,42.3609,42.381,42.1604,42.2206,160600.0
2012-09-17 14:10:00,63.16,63.21,63.08,63.19,108200.0,42.2206,42.254,42.1671,42.2406,108200.0
2012-09-17 14:20:00,63.19,63.32,63.14,63.24,64300.0,42.2406,42.3275,42.2072,42.274,64300.0
2012-09-17 14:30:00,63.24,63.25,63.08,63.18,80000.0,42.274,42.2807,42.1671,42.2339,80000.0
2012-09-17 14:40:00,63.18,63.2,63.07,63.2,81700.0,42.2339,42.2473,42.1604,42.2473,81700.0
2012-09-17 14:50:00,63.2,63.25,63.12,63.13,39800.0,42.2473,42.2807,42.1938,42.2005,39800.0
2012-09-17 15:00:00,63.13,63.18,63.09,63.17,52000.0,42.2005,42.2339,42.1738,42.2272,52000.0
2012-09-17 15:10:00,63.16,63.19,63.04,63.04,65400.0,42.2206,42.2406,42.1403,42.1403,65400.0
2012-09-17 15:20:00,63.05,63.05,62.91,62.93,49300.0,42.147,42.147,42.0534,42.0668,49300.0
2012-09-17 15:30:00,62.92,62.99,62.87,62.99,62400.0,42.0601,42.1069,42.0267,42.1069,62400.0
2012-09-17 15:40:00,62.99,63.15,62.96,63.04,95600.0,42.1069,42.2139,42.0869,42.1403,95600.0
2012-09-17 15:50:00,63.04,63.16,63.01,63.14,176800.0,42.1403,42.2206,42.1203,42.2072,176800.0
2012-09-18 09:30:00,62.95,63.0,62.4,62.43,129800.0,42.0802,42.1136,41.7125,41.7326,129800.0
2012-09-18 09:40:00,62.45,62.87,62.33,62.5,79100.0,41.7459,42.0267,41.6657,41.7794,79100.0
2012-09-18 09:50:00,62.51,62.71,62.46,62.57,133700.0,41.7861,41.9197,41.7526,41.8262,133700.0
2012-09-18 10:00:00,62.59,62.79,62.49,62.57,59800.0,41.8395,41.9732,41.7727,41.8262,59800.0
2012-09-18 10:10:00,62.58,62.64,62.27,62.41,100700.0,41.8328,41.873,41.6256,41.7192,100700.0
2012-09-18 10:20:00,62.39,62.41,62.15,62.33,72500.0,41.7058,41.7192,41.5454,41.6657,72500.0
2012-09-18 10:30:00,62.34,62.45,62.3,62.44,39100.0,41.6724,41.7459,41.6457,41.7393,39100.0
2012-09-18 10:40:00,62.44,62.5,62.37,62.37,52400.0,41.7393,41.7794,41.6925,41.6925,52400.0
2012-09-18 10:50:00,62.38,62.45,62.26,62.45,43400.0,41.6991,41.7459,41.6189,41.7459,43400.0
2012-09-18 11:00:00,62.45,62.53,62.44,62.51,56400.0,41.7459,41.7994,41.7393,41.7861,56400.0
2012-09-18 11:10:00,62.5,62.72,62.5,62.69,45500.0,41.7794,41.9264,41.7794,41.9064,45500.0
2012-09-18 11:20:00,62.7,62.71,62.59,62.63,69200.0,41.9131,41.9197,41.8395,41.8663,69200.0
2012-09-18 11:30:00,62.63,62.63,62.3,62.33,34500.0,41.8663,41.8663,41.6457,41.6657,34500.0
2012-09-18 11:40:00,62.33,62.33,62.18,62.18,28000.0,41.6657,41.6657,41.5655,41.5655,28000.0
2012-09-18 11:50:00,62.19,62.24,62.12,62.14,38300.0,41.5721,41.6056,41.5253,41.5387,38300.0
2012-09-18 12:00:00,62.14,62.29,62.14,62.17,17900.0,41.5387,41.639,41.5387,41.5588,17900.0
2012-09-18 12:10:00,62.19,62.19,62.03,62.05,35500.0,41.5721,41.5721,41.4652,41.4786,35500.0
2012-09-18 12:20:00,62.04,62.05,61.93,61.96,59300.0,41.4719,41.4786,41.3983,41.4184,59300.0
2012-09-18 12:30:00,61.96,62.02,61.91,61.95,27800.0,41.4184,41.4585,41.385,41.4117,27800.0
2012-09-18 12:40:00,61.94,62.02,61.94,61.98,37900.0,41.405,41.4585,41.405,41.4318,37900.0
2012-09-18 12:50:00,61.98,62.06,61.94,61.94,22300.0,41.4318,41.4852,41.405,41.405,22300.0
2012-09-18 13:00:00,61.94,61.95,61.75,61.85,37800.0,41.405,41.4117,41.278,41.3449,37800.0
2012-09-18 13:10:00,61.82,61.96,61.82,61.94,34900.0,41.3248,41.4184,41.3248,41.405,34900.0
2012-09-18 13:20:00,61.92,61.93,61.81,61.88,32800.0,41.3917,41.3983,41.3181,41.3649,32800.0
2012-09-18 13:30:00,61.86,61.86,61.78,61.78,33600.0,41.3515,41.3515,41.2981,41.2981,33600.0
2012-09-18 13:40:00,61.79,61.79,61.71,61.71,31200.0,41.3048,41.3048,41.2513,41.2513,31200.0
2012-09-18 13:50:00,61.71,61.73,61.47,61.55,43200.0,41.2513,41.2646,41.0908,41.1443,43200.0
2012-09-18 14:00:00,61.54,61.67,61.53,61.64,51500.0,41.1376,41.2245,41.131,41.2045,51500.0
2012-09-18 14:10:00,61.64,61.64,61.55,61.63,49200.0,41.2045,41.2045,41.1443,41.1978,49200.0
2012-09-18 14:20:00,61.63,61.7,61.55,61.61,76400.0,41.1978,41.2446,41.1443,41.1844,76400.0
2012-09-18 14:30:00,61.61,61.73,61.61,61.67,52900.0,41.1844,41.2646,41.1844,41.2245,52900.0
2012-09-18 14:40:00,61.67,61.79,61.66,61.79,42600.0,41.2245,41.3048,41.2179,41.3048,42600.0
2012-09-18 14:50:00,61.78,61.82,61.63,61.82,62600.0,41.2981,41.3248,41.1978,41.3248,62600.0
2012-09-18 15:00:00,61.81,62.0,61.78,61.97,63300.0,41.3181,41.4451,41.2981,41.4251,63300.0
2012-09-18 15:10:00,61.97,61.99,61.84,61.86,54700.0,41.4251,41.4384,41.3382,41.3515,54700.0
2012-09-18 15:20:00,61.85,61.88,61.77,61.85,73300.0,41.3449,41.3649,41.2914,41.3449,73300.0
2012-09-18 15:30:00,61.85,62.0,61.82,61.86,93100.0,41.3449,41.4451,41.3248,41.3515,93100.0
2012-09-18 15:40:00,61.86,61.98,61.8,61.95,166100.0,41.3515,41.4318,41.3114,41.4117,166100.0
2012-09-18 15:50:00,61.94,62.0,61.87,61.97,247200.0,41.405,41.4451,41.3582,41.4251,247200.0
2012-09-19 09:30:00,62.13,62.29,61.46,61.48,124900.0,41.532,41.639,41.0842,41.0975,124900.0
2012-09-19 09:40:00,61.49,61.57,61.25,61.33,135400.0,41.1042,41.1577,40.9438,40.9973,135400.0
2012-09-19 09:50:00,61.29,61.39,61.06,61.11,115000.0,40.9705,41.0374,40.8168,40.8502,115000.0
2012-09-19 10:00:00,61.15,61.49,61.04,61.41,115300.0,40.8769,41.1042,40.8034,41.0507,115300.0
2012-09-19 10:10:00,61.41,61.69,61.38,61.65,93500.0,41.0507,41.2379,41.0307,41.2112,93500.0
2012-09-19 10:20:00,61.65,61.68,61.32,61.32,66700.0,41.2112,41.2312,40.9906,40.9906,66700.0
2012-09-19 10:30:00,61.3,61.42,61.1,61.4,83600.0,40.9772,41.0574,40.8435,41.044,83600.0
2012-09-19 10:40:00,61.38,61.6,61.38,61.53,70400.0,41.0307,41.1777,41.0307,41.131,70400.0
2012-09-19 10:50:00,61.54,61.57,61.41,61.5,74700.0,41.1376,41.1577,41.0507,41.1109,74700.0
2012-09-19 11:00:00,61.5,61.5,61.33,61.38,63800.0,41.1109,41.1109,40.9973,41.0307,63800.0
2012-09-19 11:10:00,61.39,61.57,61.35,61.57,100600.0,41.0374,41.1577,41.0106,41.1577,100600.0
2012-09-19 11:20:00,61.57,61.71,61.56,61.61,99100.0,41.1577,41.2513,41.151,41.1844,99100.0
2012-09-19 11:30:00,61.6,61.63,61.33,61.33,67700.0,41.1777,41.1978,40.9973,40.9973,67700.0
2012-09-19 11:40:00,61.33,61.43,61.25,61.29,53100.0,40.9973,41.0641,40.9438,40.9705,53100.0
2012-09-19 11:50:00,61.29,61.33,61.25,61.26,43700.0,40.9705,40.9973,40.9438,40.9505,43700.0
2012-09-19 12:00:00,61.26,61.33,61.22,61.26,33000.0,40.9505,40.9973,40.9237,40.9505,33000.0
2012-09-19 12:10:00,61.26,61.27,61.16,61.25,36800.0,40.9505,40.9571,40.8836,40.9438,36800.0
2012-09-19 12:20:00,61.26,61.45,61.26,61.42,35300.0,40.9505,41.0775,40.9505,41.0574,35300.0
2012-09-19 12:30:00,61.43,61.45,61.37,61.4,29700.0,41.0641,41.0775,41.024,41.044,29700.0
2012-09-19 12:40:00,61.39,61.4,61.22,61.22,25600.0,41.0374,41.044,40.9237,40.9237,25600.0
2012-09-19 12:50:00,61.23,61.23,61.15,61.15,45600.0,40.9304,40.9304,40.8769,40.8769,45600.0
2012-09-19 13:00:00,61.15,61.16,60.96,60.96,69600.0,40.8769,40.8836,40.7499,40.7499,69600.0
2012-09-19 13:10:00,60.96,60.97,60.85,60.87,52100.0,40.7499,40.7566,40.6764,40.6898,52100.0
2012-09-19 13:20:00,60.88,60.94,60.77,60.77,66300.0,40.6964,40.7366,40.6229,40.6229,66300.0
2012-09-19 13:30:00,60.77,60.84,60.7,60.76,74700.0,40.6229,40.6697,40.5761,40.6162,74700.0
2012-09-19 13:40:00,60.76,60.89,60.75,60.76,71500.0,40.6162,40.7031,40.6095,40.6162,71500.0
2012-09-19 13:50:00,60.77,60.93,60.77,60.91,61100.0,40.6229,40.7299,40.6229,40.7165,61100.0
2012-09-19 14:00:00,60.89,61.01,60.89,60.98,65300.0,40.7031,40.7833,40.7031,40.7633,65300.0
2012-09-19 14:10:00,60.97,60.97,60.81,60.95,47700.0,40.7566,40.7566,40.6497,40.7432,47700.0
2012-09-19 14:20:00,60.96,61.02,60.9,60.9,49500.0,40.7499,40.79,40.7098,40.7098,49500.0
2012-09-19 14:30:00,60.9,61.01,60.9,60.98,42200.0,40.7098,40.7833,40.7098,40.7633,42200.0
2012-09-19 14:40:00,60.98,61.03,60.92,61.01,53600.0,40.7633,40.7967,40.7232,40.7833,53600.0
2012-09-19 14:50:00,61.0,61.14,61.0,61.02,65700.0,40.7767,40.8702,40.7767,40.79,65700.0
2012-09-19 15:00:00,61.02,61.02,60.89,60.95,53300.0,40.79,40.79,40.7031,40.7432,53300.0
2012-09-19 15:10:00,60.94,61.06,60.94,60.97,53100.0,40.7366,40.8168,40.7366,40.7566,53100.0
2012-09-19 15:20:00,60.99,61.03,60.94,60.97,53000.0,40.77,40.7967,40.7366,40.7566,53000.0
2012-09-19 15:30:00,60.96,61.02,60.92,61.0,69800.0,40.7499,40.79,40.7232,40.7767,69800.0
2012-09-19 15:40:00,60.99,61.05,60.96,61.03,92500.0,40.77,40.8101,40.7499,40.7967,92500.0
2012-09-19 15:50:00,61.02,61.07,60.95,60.96,224200.0,40.79,40.8235,40.7432,40.7499,224200.0
2012-09-20 09:30:00,60.36,60.56,60.08,60.26,153300.0,40.3488,40.4825,40.1617,40.282,153300.0
2012-09-20 09:40:00,60.27,60.39,60.11,60.16,67200.0,40.2887,40.3689,40.1817,40.2151,67200.0
2012-09-20 09:50:00,60.16,60.18,60.01,60.07,68700.0,40.2151,40.2285,40.1149,40.155,68700.0
2012-09-20 10:00:00,60.07,60.31,60.05,60.23,97400.0,40.155,40.3154,40.1416,40.2619,97400.0
2012-09-20 10:10:00,60.23,60.54,60.23,60.34,68900.0,40.2619,40.4692,40.2619,40.3355,68900.0
2012-09-20 10:20:00,60.36,60.52,60.32,60.52,49100.0,40.3488,40.4558,40.3221,40.4558,49100.0
2012-09-20 10:30:00,60.53,60.7,60.44,60.7,58600.0,40.4625,40.5761,40.4023,40.5761,58600.0
2012-09-20 10:40:00,60.71,60.72,60.53,60.56,38400.0,40.5828,40.5895,40.4625,40.4825,38400.0
2012-09-20 10:50:00,60.56,60.62,60.45,60.54,51100.0,40.4825,40.5226,40.409,40.4692,51100.0
2012-09-20 11:00:00,60.55,60.66,60.43,60.46,49800.0,40.4758,40.5494,40.3956,40.4157,49800.0
2012-09-20 11:10:00,60.46,60.47,60.34,60.44,49100.0,40.4157,40.4224,40.3355,40.4023,49100.0
2012-09-20 11:20:00,60.43,60.5,60.41,60.46,43400.0,40.3956,40.4424,40.3823,40.4157,43400.0
2012-09-20 11:30:00,60.47,60.69,60.46,60.64,47100.0,40.4224,40.5694,40.4157,40.536,47100.0
2012-09-20 11:40:00,60.65,60.69,60.6,60.67,41600.0,40.5427,40.5694,40.5093,40.5561,41600.0
2012-09-20 11:50:00,60.67,60.75,60.62,60.67,42600.0,40.5561,40.6095,40.5226,40.5561,42600.0
2012-09-20 12:00:00,60.67,60.74,60.62,60.68,53700.0,40.5561,40.6029,40.5226,40.5628,53700.0
2012-09-20 12:10:00,60.68,60.74,60.64,60.7,42200.0,40.5628,40.6029,40.536,40.5761,42200.0
2012-09-20 12:20:00,60.71,60.72,60.53,60.59,44500.0,40.5828,40.5895,40.4625,40.5026,44500.0
2012-09-20 12:30:00,60.55,60.64,60.55,60.61,28600.0,40.4758,40.536,40.4758,40.516,28600.0
2012-09-20 12:40:00,60.62,60.67,60.5,60.5,40300.0,40.5226,40.5561,40.4424,40.4424,40300.0
2012-09-20 12:50:00,60.5,60.61,60.46,60.52,26800.0,40.4424,40.516,40.4157,40.4558,26800.0
2012-09-20 13:00:00,60.53,60.53,60.46,60.47,35800.0,40.4625,40.4625,40.4157,40.4224,35800.0
2012-09-20 13:10:00,60.48,60.55,60.41,60.44,36000.0,40.4291,40.4758,40.3823,40.4023,36000.0
2012-09-20 13:20:00,60.46,60.66,60.45,60.57,66600.0,40.4157,40.5494,40.409,40.4892,66600.0
2012-09-20 13:30:00,60.57,60.63,60.5,60.6,48600.0,40.4892,40.5293,40.4424,40.5093,48600.0
2012-09-20 13:40:00,60.6,60.62,60.54,60.6,32300.0,40.5093,40.5226,40.4692,40.5093,32300.0
2012-09-20 13:50:00,60.62,60.65,60.59,60.64,26800.0,40.5226,40.5427,40.5026,40.536,26800.0
2012-09-20 14:00:00,60.65,60.68,60.62,60.67,27500.0,40.5427,40.5628,40.5226,40.5561,27500.0
2012-09-20 14:10:00,60.67,60.75,60.62,60.63,38500.0,40.5561,40.6095,40.5226,40.5293,38500.0
2012-09-20 14:20:00,60.63,60.81,60.59,60.75,44400.0,40.5293,40.6497,40.5026,40.6095,44400.0
2012-09-20 14:30:00,60.75,60.85,60.71,60.81,35300.0,40.6095,40.6764,40.5828,40.6497,35300.0
2012-09-20 14:40:00,60.81,60.83,60.75,60.77,33400.0,40.6497,40.663,40.6095,40.6229,33400.0
2012-09-20 14:50:00,60.78,60.88,60.77,60.86,40600.0,40.6296,40.6964,40.6229,40.6831,40600.0
2012-09-20 15:00:00,60.86,60.93,60.8,60.9,107200.0,40.6831,40.7299,40.643,40.7098,107200.0
2012-09-20 15:10:00,60.9,60.98,60.86,60.96,59400.0,40.7098,40.7633,40.6831,40.7499,59400.0
2012-09-20 15:20:00,60.96,61.07,60.95,61.03,75400.0,40.7499,40.8235,40.7432,40.7967,75400.0
2012-09-20 15:30:00,61.02,61.06,60.84,60.87,109900.0,40.79,40.8168,40.6697,40.6898,109900.0
2012-09-20 15:40:00,60.88,60.94,60.85,60.86,118900.0,40.6964,40.7366,40.6764,40.6831,118900.0
2012-09-20 15:50:00,60.86,60.98,60.86,60.97,245300.0,40.6831,40.7633,40.6831,40.7566,245300.0
2012-09-21 09:30:00,61.28,61.47,61.2,61.4,508700.0,40.9638,41.0908,40.9104,41.044,508700.0
2012-09-21 09:40:00,61.41,61.49,61.2,61.25,60800.0,41.0507,41.1042,40.9104,40.9438,60800.0
2012-09-21 09:50:00,61.25,61.31,61.21,61.25,56500.0,40.9438,40.9839,40.917,40.9438,56500.0
2012-09-21 10:00:00,61.24,61.27,61.09,61.25,51500.0,40.9371,40.9571,40.8368,40.9438,51500.0
2012-09-21 10:10:00,61.25,61.27,61.03,61.04,47300.0,40.9438,40.9571,40.7967,40.8034,47300.0
2012-09-21 10:20:00,61.04,61.19,61.03,61.19,37100.0,40.8034,40.9037,40.7967,40.9037,37100.0
2012-09-21 10:30:00,61.19,61.22,61.04,61.16,66100.0,40.9037,40.9237,40.8034,40.8836,66100.0
2012-09-21 10:40:00,61.15,61.16,61.04,61.05,38800.0,40.8769,40.8836,40.8034,40.8101,38800.0
2012-09-21 10:50:00,61.05,61.09,60.82,60.87,62300.0,40.8101,40.8368,40.6563,40.6898,62300.0
2012-09-21 11:00:00,60.86,60.91,60.75,60.76,45800.0,40.6831,40.7165,40.6095,40.6162,45800.0
2012-09-21 11:10:00,60.77,60.92,60.74,60.92,38800.0,40.6229,40.7232,40.6029,40.7232,38800.0
2012-09-21 11:20:00,60.91,60.91,60.78,60.82,115500.0,40.7165,40.7165,40.6296,40.6563,115500.0
2012-09-21 11:30:00,60.83,60.87,60.78,60.82,42600.0,40.663,40.6898,40.6296,40.6563,42600.0
2012-09-21 11:40:00,60.83,61.05,60.82,61.01,45200.0,40.663,40.8101,40.6563,40.7833,45200.0
2012-09-21 11:50:00,60.99,61.05,60.92,61.04,45400.0,40.77,40.8101,40.7232,40.8034,45400.0
2012-09-21 12:00:00,61.04,61.09,60.91,60.93,52700.0,40.8034,40.8368,40.7165,40.7299,52700.0
2012-09-21 12:10:00,60.93,61.0,60.9,61.0,40900.0,40.7299,40.7767,40.7098,40.7767,40900.0
2012-09-21 12:20:00,61.0,61.05,60.96,60.99,40500.0,40.7767,40.8101,40.7499,40.77,40500.0
2012-09-21 12:30:00,60.98,60.99,60.93,60.97,30400.0,40.7633,40.77,40.7299,40.7566,30400.0
2012-09-21 12:40:00,60.95,61.07,60.95,61.01,25700.0,40.7432,40.8235,40.7432,40.7833,25700.0
2012-09-21 12:50:00,61.01,61.02,60.92,60.95,33700.0,40.7833,40.79,40.7232,40.7432,33700.0
2012-09-21 13:00:00,60.95,61.01,60.92,60.95,40200.0,40.7432,40.7833,40.7232,40.7432,40200.0
2012-09-21 13:10:00,60.94,61.0,60.89,60.98,31000.0,40.7366,40.7767,40.7031,40.7633,31000.0
2012-09-21 13:20:00,60.98,61.01,60.96,60.96,26500.0,40.7633,40.7833,40.7499,40.7499,26500.0
2012-09-21 13:30:00,60.97,61.03,60.94,61.01,41400.0,40.7566,40.7967,40.7366,40.7833,41400.0
2012-09-21 13:40:00,61.01,61.15,61.01,61.11,138400.0,40.7833,40.8769,40.7833,40.8502,138400.0
2012-09-21 13:50:00,61.12,61.19,61.08,61.13,64300.0,40.8569,40.9037,40.8301,40.8636,64300.0
2012-09-21 14:00:00,61.14,61.16,61.13,61.15,32900.0,40.8702,40.8836,40.8636,40.8769,32900.0
2012-09-21 14:10:00,61.14,61.15,61.01,61.02,59200.0,40.8702,40.8769,40.7833,40.79,59200.0
2012-09-21 14:20:00,61.02,61.06,60.96,61.06,50800.0,40.79,40.8168,40.7499,40.8168,50800.0
2012-09-21 14:30:00,61.06,61.11,61.03,61.04,57800.0,40.8168,40.8502,40.7967,40.8034,57800.0
2012-09-21 14:40:00,61.02,61.07,61.01,61.06,57700.0,40.79,40.8235,40.7833,40.8168,57700.0
2012-09-21 14:50:00,61.05,61.05,60.96,60.96,39000.0,40.8101,40.8101,40.7499,40.7499,39000.0
2012-09-21 15:00:00,60.96,60.96,60.9,60.94,62100.0,40.7499,40.7499,40.7098,40.7366,62100.0
2012-09-21 15:10:00,60.94,60.94,60.83,60.85,59000.0,40.7366,40.7366,40.663,40.6764,59000.0
2012-09-21 15:20:00,60.84,60.92,60.79,60.89,94200.0,40.6697,40.7232,40.6363,40.7031,94200.0
2012-09-21 15:30:00,60.89,60.9,60.8,60.82,100200.0,40.7031,40.7098,40.643,40.6563,100200.0
2012-09-21 15:40:00,60.82,61.03,60.79,61.03,299300.0,40.6563,40.7967,40.6363,40.7967,299300.0
2012-09-21 15:50:00,61.03,61.13,61.0,61.11,567600.0,40.7967,40.8636,40.7767,40.8502,567600.0
2012-09-24 09:30:00,60.57,60.75,60.51,60.72,74500.0,40.4892,40.6095,40.4491,40.5895,74500.0
2012-09-24 09:40:00,60.72,60.85,60.52,60.55,32900.0,40.5895,40.6764,40.4558,40.4758,32900.0
2012-09-24 09:50:00,60.55,60.6,60.38,60.55,65800.0,40.4758,40.5093,40.3622,40.4758,65800.0
2012-09-24 10:00:00,60.55,60.56,60.41,60.49,58600.0,40.4758,40.4825,40.3823,40.4357,58600.0
2012-09-24 10:10:00,60.48,60.55,60.4,60.41,61900.0,40.4291,40.4758,40.3756,40.3823,61900.0
2012-09-24 10:20:00,60.41,60.5,60.3,60.43,49300.0,40.3823,40.4424,40.3087,40.3956,49300.0
2012-09-24 10:30:00,60.42,60.49,60.37,60.42,44400.0,40.3889,40.4357,40.3555,40.3889,44400.0
2012-09-24 10:40:00,60.42,60.48,60.34,60.34,83400.0,40.3889,40.4291,40.3355,40.3355,83400.0
2012-09-24 10:50:00,60.35,60.48,60.28,60.42,101400.0,40.3422,40.4291,40.2954,40.3889,101400.0
2012-09-24 11:00:00,60.41,60.46,60.34,60.46,65300.0,40.3823,40.4157,40.3355,40.4157,65300.0
2012-09-24 11:10:00,60.46,60.5,60.32,60.5,89400.0,40.4157,40.4424,40.3221,40.4424,89400.0
2012-09-24 11:20:00,60.5,60.52,60.4,60.46,47900.0,40.4424,40.4558,40.3756,40.4157,47900.0
2012-09-24 11:30:00,60.46,60.47,60.37,60.37,51400.0,40.4157,40.4224,40.3555,40.3555,51400.0
2012-09-24 11:40:00,60.37,60.37,60.25,60.3,30800.0,40.3555,40.3555,40.2753,40.3087,30800.0
2012-09-24 11:50:00,60.31,60.32,60.22,60.22,70400.0,40.3154,40.3221,40.2553,40.2553,70400.0
2012-09-24 12:00:00,60.22,60.25,60.19,60.23,50000.0,40.2553,40.2753,40.2352,40.2619,50000.0
2012-09-24 12:10:00,60.22,60.26,60.13,60.14,62000.0,40.2553,40.282,40.1951,40.2018,62000.0
2012-09-24 12:20:00,60.14,60.16,60.0,60.14,49000.0,40.2018,40.2151,40.1082,40.2018,49000.0
2012-09-24 12:30:00,60.12,60.16,60.03,60.07,28500.0,40.1884,40.2151,40.1282,40.155,28500.0
2012-09-24 12:40:00,60.08,60.22,60.06,60.22,56300.0,40.1617,40.2553,40.1483,40.2553,56300.0
2012-09-24 12:50:00,60.23,60.3,60.2,60.24,30500.0,40.2619,40.3087,40.2419,40.2686,30500.0
2012-09-24 13:00:00,60.25,60.27,60.16,60.23,25100.0,40.2753,40.2887,40.2151,40.2619,25100.0
2012-09-24 13:10:00,60.24,60.29,60.16,60.17,27300.0,40.2686,40.302,40.2151,40.2218,27300.0
2012-09-24 13:20:00,60.16,60.18,60.1,60.1,25600.0,40.2151,40.2285,40.175,40.175,25600.0
2012-09-24 13:30:00,60.1,60.12,60.0,60.04,71200.0,40.175,40.1884,40.1082,40.1349,71200.0
2012-09-24 13:40:00,60.04,60.16,60.03,60.05,36000.0,40.1349,40.2151,40.1282,40.1416,36000.0
2012-09-24 13:50:00,60.05,60.07,60.02,60.02,43200.0,40.1416,40.155,40.1216,40.1216,43200.0
2012-09-24 14:00:00,60.02,60.07,60.0,60.03,50200.0,40.1216,40.155,40.1082,40.1282,50200.0
2012-09-24 14:10:00,60.04,60.13,60.02,60.13,24700.0,40.1349,40.1951,40.1216,40.1951,24700.0
2012-09-24 14:20:00,60.12,60.26,60.09,60.24,44600.0,40.1884,40.282,40.1684,40.2686,44600.0
2012-09-24 14:30:00,60.24,60.31,60.21,60.29,41300.0,40.2686,40.3154,40.2486,40.302,41300.0
2012-09-24 14:40:00,60.29,60.37,60.26,60.33,31000.0,40.302,40.3555,40.282,40.3288,31000.0
2012-09-24 14:50:00,60.33,60.42,60.29,60.3,88100.0,40.3288,40.3889,40.302,40.3087,88100.0
2012-09-24 15:00:00,60.3,60.34,60.21,60.26,45400.0,40.3087,40.3355,40.2486,40.282,45400.0
2012-09-24 15:10:00,60.27,60.35,60.18,60.35,66300.0,40.2887,40.3422,40.2285,40.3422,66300.0
2012-09-24 15:20:00,60.34,60.38,60.3,60.35,64400.0,40.3355,40.3622,40.3087,40.3422,64400.0
2012-09-24 15:30:00,60.34,60.35,60.29,60.31,66100.0,40.3355,40.3422,40.302,40.3154,66100.0
2012-09-24 15:40:00,60.3,60.32,60.22,60.29,102000.0,40.3087,40.3221,40.2553,40.302,102000.0
2012-09-24 15:50:00,60.29,60.29,60.2,60.24,158200.0,40.302,40.302,40.2419,40.2686,158200.0
2012-09-25 09:30:00,60.67,60.98,60.27,60.32,123100.0,40.5561,40.7633,40.2887,40.3221,123100.0
2012-09-25 09:40:00,60.4,60.4,60.22,60.3,43400.0,40.3756,40.3756,40.2553,40.3087,43400.0
2012-09-25 09:50:00,60.28,60.28,60.03,60.13,39100.0,40.2954,40.2954,40.1282,40.1951,39100.0
2012-09-25 10:00:00,60.13,60.5,60.11,60.47,41100.0,40.1951,40.4424,40.1817,40.4224,41100.0
2012-09-25 10:10:00,60.47,60.56,60.24,60.24,41600.0,40.4224,40.4825,40.2686,40.2686,41600.0
2012-09-25 10:20:00,60.23,60.34,60.15,60.25,40300.0,40.2619,40.3355,40.2085,40.2753,40300.0
2012-09-25 10:30:00,60.25,60.27,60.06,60.06,24400.0,40.2753,40.2887,40.1483,40.1483,24400.0
2012-09-25 10:40:00,60.07,60.25,60.07,60.16,27800.0,40.155,40.2753,40.155,40.2151,27800.0
2012-09-25 10:50:00,60.17,60.2,60.1,60.18,33800.0,40.2218,40.2419,40.175,40.2285,33800.0
2012-09-25 11:00:00,60.18,60.38,60.14,60.28,86400.0,40.2285,40.3622,40.2018,40.2954,86400.0
2012-09-25 11:10:00,60.29,60.3,60.17,60.26,14300.0,40.302,40.3087,40.2218,40.282,14300.0
2012-09-25 11:20:00,60.27,60.3,60.16,60.17,19700.0,40.2887,40.3087,40.2151,40.2218,19700.0
2012-09-25 11:30:00,60.15,60.24,60.15,60.19,35300.0,40.2085,40.2686,40.2085,40.2352,35300.0
2012-09-25 11:40:00,60.19,60.24,60.11,60.11,29300.0,40.2352,40.2686,40.1817,40.1817,29300.0
2012-09-25 11:50:00,60.1,60.1,60.03,60.05,20200.0,40.175,40.175,40.1282,40.1416,20200.0
2012-09-25 12:00:00,60.04,60.09,60.0,60.08,23600.0,40.1349,40.1684,40.1082,40.1617,23600.0
2012-09-25 12:10:00,60.07,60.07,59.95,59.97,60100.0,40.155,40.155,40.0748,40.0881,60100.0
2012-09-25 12:20:00,59.97,60.04,59.95,60.03,39000.0,40.0881,40.1349,40.0748,40.1282,39000.0
2012-09-25 12:30:00,60.03,60.06,59.83,59.85,38700.0,40.1282,40.1483,39.9946,40.0079,38700.0
2012-09-25 12:40:00,59.86,59.88,59.77,59.86,26300.0,40.0146,40.028,39.9544,40.0146,26300.0
2012-09-25 12:50:00,59.86,60.01,59.84,60.0,31300.0,40.0146,40.1149,40.0012,40.1082,31300.0
2012-09-25 13:00:00,60.01,60.03,59.9,60.01,17400.0,40.1149,40.1282,40.0413,40.1149,17400.0
2012-09-25 13:10:00,60.02,60.07,60.0,60.0,31000.0,40.1216,40.155,40.1082,40.1082,31000.0
2012-09-25 13:20:00,60.01,60.02,59.9,59.93,22700.0,40.1149,40.1216,40.0413,40.0614,22700.0
2012-09-25 13:30:00,59.94,60.09,59.94,59.94,19700.0,40.0681,40.1684,40.0681,40.0681,19700.0
2012-09-25 13:40:00,59.93,59.94,59.82,59.87,24400.0,40.0614,40.0681,39.9879,40.0213,24400.0
2012-09-25 13:50:00,59.86,59.89,59.84,59.85,19700.0,40.0146,40.0347,40.0012,40.0079,19700.0
2012-09-25 14:00:00,59.85,59.92,59.78,59.89,32500.0,40.0079,40.0547,39.9611,40.0347,32500.0
2012-09-25 14:10:00,59.89,59.95,59.81,59.85,25800.0,40.0347,40.0748,39.9812,40.0079,25800.0
2012-09-25 14:20:00,59.84,59.84,59.75,59.81,43800.0,40.0012,40.0012,39.9411,39.9812,43800.0
2012-09-25 14:30:00,59.81,60.0,59.8,60.0,27000.0,39.9812,40.1082,39.9745,40.1082,27000.0
2012-09-25 14:40:00,59.98,59.98,59.7,59.88,36100.0,40.0948,40.0948,39.9077,40.028,36100.0
2012-09-25 14:50:00,59.86,59.87,59.66,59.67,36700.0,40.0146,40.0213,39.8809,39.8876,36700.0
2012-09-25 15:00:00,59.68,59.72,59.55,59.57,87300.0,39.8943,39.921,39.8074,39.8207,87300.0
2012-09-25 15:10:00,59.57,59.58,59.43,59.52,85900.0,39.8207,39.8274,39.7272,39.7873,85900.0
2012-09-25 15:20:00,59.52,59.72,59.51,59.67,56500.0,39.7873,39.921,39.7806,39.8876,56500.0
2012-09-25 15:30:00,59.67,59.79,59.57,59.57,84900.0,39.8876,39.9678,39.8207,39.8207,84900.0
2012-09-25 15:40:00,59.56,59.62,59.48,59.49,117600.0,39.8141,39.8542,39.7606,39.7673,117600.0
2012-09-25 15:50:00,59.5,59.57,59.44,59.45,228900.0,39.774,39.8207,39.7338,39.7405,228900.0
2012-09-26 09:30:00,59.28,59.28,58.8,58.83,100600.0,39.6269,39.6269,39.306,39.3261,100600.0
2012-09-26 09:40:00,58.82,58.92,58.63,58.74,83800.0,39.3194,39.3862,39.1924,39.2659,83800.0
2012-09-26 09:50:00,58.7,58.94,58.66,58.94,43200.0,39.2392,39.3996,39.2124,39.3996,43200.0
2012-09-26 10:00:00,58.93,58.93,58.71,58.91,36900.0,39.3929,39.3929,39.2459,39.3796,36900.0
2012-09-26 10:10:00,58.89,58.94,58.78,58.88,38100.0,39.3662,39.3996,39.2927,39.3595,38100.0
2012-09-26 10:20:00,58.86,58.9,58.65,58.67,35000.0,39.3461,39.3729,39.2058,39.2191,35000.0
2012-09-26 10:30:00,58.66,58.84,58.6,58.67,70600.0,39.2124,39.3328,39.1723,39.2191,70600.0
2012-09-26 10:40:00,58.69,58.71,58.4,58.48,91300.0,39.2325,39.2459,39.0386,39.0921,91300.0
2012-09-26 10:50:00,58.48,58.58,58.4,58.45,24000.0,39.0921,39.159,39.0386,39.0721,24000.0
2012-09-26 11:00:00,58.45,58.68,58.44,58.65,24600.0,39.0721,39.2258,39.0654,39.2058,24600.0
2012-09-26 11:10:00,58.65,58.74,58.61,58.73,28800.0,39.2058,39.2659,39.179,39.2592,28800.0
2012-09-26 11:20:00,58.73,58.82,58.65,58.78,51300.0,39.2592,39.3194,39.2058,39.2927,51300.0
2012-09-26 11:30:00,58.75,58.77,58.65,58.75,46100.0,39.2726,39.286,39.2058,39.2726,46100.0
2012-09-26 11:40:00,58.73,59.01,58.72,58.86,22000.0,39.2592,39.4464,39.2525,39.3461,22000.0
2012-09-26 11:50:00,58.78,59.04,58.77,58.93,59500.0,39.2927,39.4665,39.286,39.3929,59500.0
2012-09-26 12:00:00,58.95,59.11,58.92,59.11,61000.0,39.4063,39.5133,39.3862,39.5133,61000.0
2012-09-26 12:10:00,59.14,59.24,59.07,59.11,24500.0,39.5333,39.6002,39.4865,39.5133,24500.0
2012-09-26 12:20:00,59.11,59.16,59.03,59.08,30700.0,39.5133,39.5467,39.4598,39.4932,30700.0
2012-09-26 12:30:00,59.1,59.13,59.0,59.01,38600.0,39.5066,39.5266,39.4397,39.4464,38600.0
2012-09-26 12:40:00,59.02,59.1,58.95,58.97,38500.0,39.4531,39.5066,39.4063,39.4197,38500.0
2012-09-26 12:50:00,58.98,59.18,58.92,59.12,40400.0,39.4264,39.56,39.3862,39.5199,40400.0
2012-09-26 13:00:00,59.12,59.12,58.97,59.0,22100.0,39.5199,39.5199,39.4197,39.4397,22100.0
2012-09-26 13:10:00,58.99,58.99,58.86,58.91,24500.0,39.433,39.433,39.3461,39.3796,24500.0
2012-09-26 13:20:00,58.91,59.08,58.85,59.01,68600.0,39.3796,39.4932,39.3395,39.4464,68600.0
2012-09-26 13:30:00,59.01,59.05,58.96,58.96,18100.0,39.4464,39.4731,39.413,39.413,18100.0
2012-09-26 13:40:00,58.96,59.01,58.78,58.83,28200.0,39.413,39.4464,39.2927,39.3261,28200.0
2012-09-26 13:50:00,58.82,58.89,58.63,58.64,30300.0,39.3194,39.3662,39.1924,39.1991,30300.0
2012-09-26 14:00:00,58.64,58.88,58.63,58.81,93000.0,39.1991,39.3595,39.1924,39.3127,93000.0
2012-09-26 14:10:00,58.81,58.92,58.79,58.91,108400.0,39.3127,39.3862,39.2993,39.3796,108400.0
2012-09-26 14:20:00,58.9,59.03,58.85,58.97,96200.0,39.3729,39.4598,39.3395,39.4197,96200.0
2012-09-26 14:30:00,58.98,59.11,58.93,59.09,167800.0,39.4264,39.5133,39.3929,39.4999,167800.0
2012-09-26 14:40:00,59.04,59.08,58.99,59.02,59900.0,39.4665,39.4932,39.433,39.4531,59900.0
2012-09-26 14:50:00,59.02,59.04,58.97,59.03,98800.0,39.4531,39.4665,39.4197,39.4598,98800.0
2012-09-26 15:00:00,59.03,59.04,58.97,59.03,134900.0,39.4598,39.4665,39.4197,39.4598,134900.0
2012-09-26 15:10:00,59.02,59.13,58.99,59.08,58500.0,39.4531,39.5266,39.433,39.4932,58500.0
2012-09-26 15:20:00,59.07,59.16,58.99,59.02,54700.0,39.4865,39.5467,39.433,39.4531,54700.0
2012-09-26 15:30:00,59.02,59.07,58.98,59.06,76300.0,39.4531,39.4865,39.4264,39.4798,76300.0
2012-09-26 15:40:00,59.06,59.07,58.98,59.0,131600.0,39.4798,39.4865,39.4264,39.4397,131600.0
2012-09-26 15:50:00,59.0,59.11,59.0,59.0,167000.0,39.4397,39.5133,39.4397,39.4397,167000.0
2012-09-27 09:30:00,59.4,59.79,59.32,59.77,91300.0,39.7071,39.9678,39.6536,39.9544,91300.0
2012-09-27 09:40:00,59.79,59.83,59.52,59.66,57200.0,39.9678,39.9946,39.7873,39.8809,57200.0
2012-09-27 09:50:00,59.65,59.79,59.62,59.75,63700.0,39.8742,39.9678,39.8542,39.9411,63700.0
2012-09-27 10:00:00,59.73,59.76,59.5,59.64,89100.0,39.9277,39.9478,39.774,39.8675,89100.0
2012-09-27 10:10:00,59.63,59.66,59.53,59.59,52200.0,39.8609,39.8809,39.794,39.8341,52200.0
2012-09-27 10:20:00,59.6,59.75,59.55,59.75,26200.0,39.8408,39.9411,39.8074,39.9411,26200.0
2012-09-27 10:30:00,59.69,59.84,59.6,59.81,180400.0,39.901,40.0012,39.8408,39.9812,180400.0
2012-09-27 10:40:00,59.79,60.08,59.75,60.08,141200.0,39.9678,40.1617,39.9411,40.1617,141200.0
2012-09-27 10:50:00,60.06,60.26,60.05,60.22,102800.0,40.1483,40.282,40.1416,40.2553,102800.0
2012-09-27 11:00:00,60.19,60.23,60.05,60.12,47800.0,40.2352,40.2619,40.1416,40.1884,47800.0
2012-09-27 11:10:00,60.13,60.19,60.07,60.08,41100.0,40.1951,40.2352,40.155,40.1617,41100.0
2012-09-27 11:20:00,60.07,60.19,59.93,60.04,80500.0,40.155,40.2352,40.0614,40.1349,80500.0
2012-09-27 11:30:00,60.0,60.13,60.0,60.13,36500.0,40.1082,40.1951,40.1082,40.1951,36500.0
2012-09-27 11:40:00,60.12,60.2,60.05,60.15,43100.0,40.1884,40.2419,40.1416,40.2085,43100.0
2012-09-27 11:50:00,60.15,60.38,60.11,60.36,46700.0,40.2085,40.3622,40.1817,40.3488,46700.0
2012-09-27 12:00:00,60.35,60.46,60.3,60.35,53100.0,40.3422,40.4157,40.3087,40.3422,53100.0
2012-09-27 12:10:00,60.34,60.55,60.34,60.52,59800.0,40.3355,40.4758,40.3355,40.4558,59800.0
2012-09-27 12:20:00,60.52,60.73,60.52,60.7,91400.0,40.4558,40.5962,40.4558,40.5761,91400.0
2012-09-27 12:30:00,60.69,60.71,60.53,60.6,31900.0,40.5694,40.5828,40.4625,40.5093,31900.0
2012-09-27 12:40:00,60.58,60.61,60.5,60.55,27300.0,40.4959,40.516,40.4424,40.4758,27300.0
2012-09-27 12:50:00,60.55,60.6,60.51,60.56,52800.0,40.4758,40.5093,40.4491,40.4825,52800.0
2012-09-27 13:00:00,60.55,60.61,60.54,60.57,36600.0,40.4758,40.516,40.4692,40.4892,36600.0
2012-09-27 13:10:00,60.55,60.61,60.5,60.58,48100.0,40.4758,40.516,40.4424,40.4959,48100.0
2012-09-27 13:20:00,60.57,60.65,60.55,60.62,50800.0,40.4892,40.5427,40.4758,40.5226,50800.0
2012-09-27 13:30:00,60.62,60.66,60.51,60.64,33900.0,40.5226,40.5494,40.4491,40.536,33900.0
2012-09-27 13:40:00,60.63,60.77,60.61,60.62,59100.0,40.5293,40.6229,40.516,40.5226,59100.0
2012-09-27 13:50:00,60.62,60.66,60.54,60.58,37600.0,40.5226,40.5494,40.4692,40.4959,37600.0
2012-09-27 14:00:00,60.59,60.64,60.53,60.61,32400.0,40.5026,40.536,40.4625,40.516,32400.0
2012-09-27 14:10:00,60.6,60.66,60.55,60.64,43100.0,40.5093,40.5494,40.4758,40.536,43100.0
2012-09-27 14:20:00,60.64,60.73,60.61,60.7,38500.0,40.536,40.5962,40.516,40.5761,38500.0
2012-09-27 14:30:00,60.7,60.77,60.7,60.74,47700.0,40.5761,40.6229,40.5761,40.6029,47700.0
2012-09-27 14:40:00,60.74,60.8,60.7,60.75,63500.0,40.6029,40.643,40.5761,40.6095,63500.0
2012-09-27 14:50:00,60.74,60.77,60.69,60.73,80100.0,40.6029,40.6229,40.5694,40.5962,80100.0
2012-09-27 15:00:00,60.74,60.74,60.68,60.68,73000.0,40.6029,40.6029,40.5628,40.5628,73000.0
2012-09-27 15:10:00,60.68,60.75,60.65,60.74,129600.0,40.5628,40.6095,40.5427,40.6029,129600.0
2012-09-27 15:20:00,60.75,60.83,60.74,60.78,110300.0,40.6095,40.663,40.6029,40.6296,110300.0
2012-09-27 15:30:00,60.78,60.8,60.73,60.74,137800.0,40.6296,40.643,40.5962,40.6029,137800.0
2012-09-27 15:40:00,60.73,60.8,60.6,60.65,108800.0,40.5962,40.643,40.5093,40.5427,108800.0
2012-09-27 15:50:00,60.64,60.65,60.57,60.61,219300.0,40.536,40.5427,40.4892,40.516,219300.0
2012-09-28 09:30:00,60.54,61.0,60.21,60.88,130400.0,40.4692,40.7767,40.2486,40.6964,130400.0
2012-09-28 09:40:00,60.88,61.05,60.66,60.69,183700.0,40.6964,40.8101,40.5494,40.5694,183700.0
2012-09-28 09:50:00,60.7,60.71,60.44,60.49,87500.0,40.5761,40.5828,40.4023,40.4357,87500.0
2012-09-28 10:00:00,60.46,60.62,60.41,60.56,75000.0,40.4157,40.5226,40.3823,40.4825,75000.0
2012-09-28 10:10:00,60.56,60.6,60.41,60.45,64900.0,40.4825,40.5093,40.3823,40.409,64900.0
2012-09-28 10:20:00,60.45,60.48,60.33,60.45,47200.0,40.409,40.4291,40.3288,40.409,47200.0
2012-09-28 10:30:00,60.45,60.46,60.34,60.38,58800.0,40.409,40.4157,40.3355,40.3622,58800.0
2012-09-28 10:40:00,60.37,60.38,60.26,60.36,51900.0,40.3555,40.3622,40.282,40.3488,51900.0
2012-09-28 10:50:00,60.35,60.4,60.26,60.32,38400.0,40.3422,40.3756,40.282,40.3221,38400.0
2012-09-28 11:00:00,60.33,60.41,60.32,60.4,46600.0,40.3288,40.3823,40.3221,40.3756,46600.0
2012-09-28 11:10:00,60.4,60.41,60.19,60.19,47600.0,40.3756,40.3823,40.2352,40.2352,47600.0
2012-09-28 11:20:00,60.19,60.26,60.11,60.14,42700.0,40.2352,40.282,40.1817,40.2018,42700.0
2012-09-28 11:30:00,60.16,60.24,60.07,60.08,38600.0,40.2151,40.2686,40.155,40.1617,38600.0
2012-09-28 11:40:00,60.09,60.27,60.05,60.25,35400.0,40.1684,40.2887,40.1416,40.2753,35400.0
2012-09-28 11:50:00,60.24,60.3,60.23,60.26,32000.0,40.2686,40.3087,40.2619,40.282,32000.0
2012-09-28 12:00:00,60.26,60.47,60.18,60.44,96300.0,40.282,40.4224,40.2285,40.4023,96300.0
2012-09-28 12:10:00,60.47,60.67,60.43,60.61,70000.0,40.4224,40.5561,40.3956,40.516,70000.0
2012-09-28 12:20:00,60.57,60.58,60.38,60.38,37500.0,40.4892,40.4959,40.3622,40.3622,37500.0
2012-09-28 12:30:00,60.37,60.45,60.22,60.34,67800.0,40.3555,40.409,40.2553,40.3355,67800.0
2012-09-28 12:40:00,60.38,60.38,60.31,60.31,48300.0,40.3622,40.3622,40.3154,40.3154,48300.0
2012-09-28 12:50:00,60.32,60.37,60.27,60.28,43300.0,40.3221,40.3555,40.2887,40.2954,43300.0
2012-09-28 13:00:00,60.28,60.35,60.27,60.29,51400.0,40.2954,40.3422,40.2887,40.302,51400.0
2012-09-28 13:10:00,60.29,60.36,60.25,60.31,34700.0,40.302,40.3488,40.2753,40.3154,34700.0
2012-09-28 13:20:00,60.3,60.42,60.3,60.38,27600.0,40.3087,40.3889,40.3087,40.3622,27600.0
2012-09-28 13:30:00,60.39,60.59,60.39,60.59,38300.0,40.3689,40.5026,40.3689,40.5026,38300.0
2012-09-28 13:40:00,60.6,60.69,60.57,60.58,25500.0,40.5093,40.5694,40.4892,40.4959,25500.0
2012-09-28 13:50:00,60.57,60.6,60.53,60.54,27200.0,40.4892,40.5093,40.4625,40.4692,27200.0
2012-09-28 14:00:00,60.55,60.61,60.49,60.5,28900.0,40.4758,40.516,40.4357,40.4424,28900.0
2012-09-28 14:10:00,60.49,60.6,60.44,60.46,41500.0,40.4357,40.5093,40.4023,40.4157,41500.0
2012-09-28 14:20:00,60.46,60.54,60.46,60.48,27600.0,40.4157,40.4692,40.4157,40.4291,27600.0
2012-09-28 14:30:00,60.49,60.52,60.36,60.51,39300.0,40.4357,40.4558,40.3488,40.4491,39300.0
2012-09-28 14:40:00,60.46,60.53,60.43,60.47,30300.0,40.4157,40.4625,40.3956,40.4224,30300.0
2012-09-28 14:50:00,60.48,60.5,60.43,60.43,30400.0,40.4291,40.4424,40.3956,40.3956,30400.0
2012-09-28 15:00:00,60.42,60.47,60.38,60.42,42500.0,40.3889,40.4224,40.3622,40.3889,42500.0
2012-09-28 15:10:00,60.42,60.48,60.3,60.31,50500.0,40.3889,40.4291,40.3087,40.3154,50500.0
2012-09-28 15:20:00,60.31,60.4,60.23,60.27,57400.0,40.3154,40.3756,40.2619,40.2887,57400.0
2012-09-28 15:30:00,60.27,60.37,60.21,60.24,68300.0,40.2887,40.3555,40.2486,40.2686,68300.0
2012-09-28 15:40:00,60.24,60.62,60.23,60.53,131300.0,40.2686,40.5226,40.2619,40.4625,131300.0
2012-09-28 15:50:00,60.53,60.59,60.47,60.5,270700.0,40.4625,40.5026,40.4224,40.4424,270700.0
2012-10-01 09:30:00,61.18,61.5,61.04,61.33,150500.0,40.897,41.1109,40.8034,40.9973,150500.0
2012-10-01 09:40:00,61.33,61.38,61.05,61.19,79000.0,40.9973,41.0307,40.8101,40.9037,79000.0
2012-10-01 09:50:00,61.19,61.19,61.09,61.18,65900.0,40.9037,40.9037,40.8368,40.897,65900.0
2012-10-01 10:00:00,61.19,61.7,61.19,61.66,68000.0,40.9037,41.2446,40.9037,41.2179,68000.0
2012-10-01 10:10:00,61.68,61.72,61.6,61.61,44800.0,41.2312,41.258,41.1777,41.1844,44800.0
2012-10-01 10:20:00,61.62,61.62,61.42,61.51,55200.0,41.1911,41.1911,41.0574,41.1176,55200.0
2012-10-01 10:30:00,61.51,61.51,61.3,61.34,66200.0,41.1176,41.1176,40.9772,41.0039,66200.0
2012-10-01 10:40:00,61.33,61.33,61.24,61.24,78200.0,40.9973,40.9973,40.9371,40.9371,78200.0
2012-10-01 10:50:00,61.26,61.45,61.24,61.4,42800.0,40.9505,41.0775,40.9371,41.044,42800.0
2012-10-01 11:00:00,61.42,61.53,61.39,61.47,49600.0,41.0574,41.131,41.0374,41.0908,49600.0
2012-10-01 11:10:00,61.44,61.59,61.44,61.49,37900.0,41.0708,41.1711,41.0708,41.1042,37900.0
2012-10-01 11:20:00,61.5,61.58,61.44,61.49,65000.0,41.1109,41.1644,41.0708,41.1042,65000.0
2012-10-01 11:30:00,61.5,61.5,61.3,61.44,141900.0,41.1109,41.1109,40.9772,41.0708,141900.0
2012-10-01 11:40:00,61.45,61.47,61.36,61.36,39900.0,41.0775,41.0908,41.0173,41.0173,39900.0
2012-10-01 11:50:00,61.37,61.41,61.31,61.35,55400.0,41.024,41.0507,40.9839,41.0106,55400.0
2012-10-01 12:00:00,61.34,61.45,61.34,61.36,28100.0,41.0039,41.0775,41.0039,41.0173,28100.0
2012-10-01 12:10:00,61.35,61.43,61.33,61.4,43600.0,41.0106,41.0641,40.9973,41.044,43600.0
2012-10-01 12:20:00,61.4,61.5,61.39,61.5,29700.0,41.044,41.1109,41.0374,41.1109,29700.0
2012-10-01 12:30:00,61.49,61.51,61.34,61.36,34600.0,41.1042,41.1176,41.0039,41.0173,34600.0
2012-10-01 12:40:00,61.35,61.45,61.3,61.31,29300.0,41.0106,41.0775,40.9772,40.9839,29300.0
2012-10-01 12:50:00,61.31,61.31,61.14,61.2,46300.0,40.9839,40.9839,40.8702,40.9104,46300.0
2012-10-01 13:00:00,61.18,61.2,61.07,61.14,56400.0,40.897,40.9104,40.8235,40.8702,56400.0
2012-10-01 13:10:00,61.1,61.11,60.97,61.07,39700.0,40.8435,40.8502,40.7566,40.8235,39700.0
2012-10-01 13:20:00,61.05,61.1,60.98,61.07,30900.0,40.8101,40.8435,40.7633,40.8235,30900.0
2012-10-01 13:30:00,61.07,61.1,60.98,60.98,62000.0,40.8235,40.8435,40.7633,40.7633,62000.0
2012-10-01 13:40:00,60.99,61.12,60.94,61.12,43000.0,40.77,40.8569,40.7366,40.8569,43000.0
2012-10-01 13:50:00,61.11,61.16,61.09,61.13,35500.0,40.8502,40.8836,40.8368,40.8636,35500.0
2012-10-01 14:00:00,61.13,61.17,61.07,61.16,54300.0,40.8636,40.8903,40.8235,40.8836,54300.0
2012-10-01 14:10:00,61.15,61.17,61.03,61.09,35800.0,40.8769,40.8903,40.7967,40.8368,35800.0
2012-10-01 14:20:00,61.09,61.12,61.01,61.09,49500.0,40.8368,40.8569,40.7833,40.8368,49500.0
2012-10-01 14:30:00,61.09,61.14,61.04,61.09,35600.0,40.8368,40.8702,40.8034,40.8368,35600.0
2012-10-01 14:40:00,61.07,61.16,61.07,61.09,27900.0,40.8235,40.8836,40.8235,40.8368,27900.0
2012-10-01 14:50:00,61.09,61.14,61.07,61.12,29200.0,40.8368,40.8702,40.8235,40.8569,29200.0
2012-10-01 15:00:00,61.09,61.11,60.97,61.0,46900.0,40.8368,40.8502,40.7566,40.7767,46900.0
2012-10-01 15:10:00,61.0,61.0,60.81,60.83,101300.0,40.7767,40.7767,40.6497,40.663,101300.0
2012-10-01 15:20:00,60.82,60.82,60.58,60.7,76300.0,40.6563,40.6563,40.4959,40.5761,76300.0
2012-10-01 15:30:00,60.7,60.74,60.62,60.68,73700.0,40.5761,40.6029,40.5226,40.5628,73700.0
2012-10-01 15:40:00,60.68,60.8,60.68,60.72,113300.0,40.5628,40.643,40.5628,40.5895,113300.0
2012-10-01 15:50:00,60.73,60.81,60.66,60.78,158800.0,40.5962,40.6497,40.5494,40.6296,158800.0
2012-10-02 09:30:00,61.43,61.84,61.36,61.83,178900.0,41.0641,41.3382,41.0173,41.3315,178900.0
2012-10-02 09:40:00,61.8,61.81,60.68,60.7,358500.0,41.3114,41.3181,40.5628,40.5761,358500.0
2012-10-02 09:50:00,60.68,61.07,60.58,61.04,147500.0,40.5628,40.8235,40.4959,40.8034,147500.0
2012-10-02 10:00:00,61.04,61.04,60.89,61.02,66600.0,40.8034,40.8034,40.7031,40.79,66600.0
2012-10-02 10:10:00,61.03,61.26,61.0,61.23,59100.0,40.7967,40.9505,40.7767,40.9304,59100.0
2012-10-02 10:20:00,61.23,61.49,61.16,61.42,55600.0,40.9304,41.1042,40.8836,41.0574,55600.0
2012-10-02 10:30:00,61.44,61.58,61.39,61.43,50300.0,41.0708,41.1644,41.0374,41.0641,50300.0
2012-10-02 10:40:00,61.39,61.41,61.26,61.3,34100.0,41.0374,41.0507,40.9505,40.9772,34100.0
2012-10-02 10:50:00,61.3,61.34,61.15,61.15,48000.0,40.9772,41.0039,40.8769,40.8769,48000.0
2012-10-02 11:00:00,61.15,61.33,61.14,61.25,54000.0,40.8769,40.9973,40.8702,40.9438,54000.0
2012-10-02 11:10:00,61.25,61.55,61.23,61.44,96200.0,40.9438,41.1443,40.9304,41.0708,96200.0
2012-10-02 11:20:00,61.43,61.47,61.34,61.35,36100.0,41.0641,41.0908,41.0039,41.0106,36100.0
2012-10-02 11:30:00,61.35,61.54,61.22,61.27,71400.0,41.0106,41.1376,40.9237,40.9571,71400.0
2012-10-02 11:40:00,61.25,61.36,61.13,61.28,117000.0,40.9438,41.0173,40.8636,40.9638,117000.0
2012-10-02 11:50:00,61.26,61.35,61.21,61.29,36200.0,40.9505,41.0106,40.917,40.9705,36200.0
2012-10-02 12:00:00,61.29,61.32,61.21,61.31,42200.0,40.9705,40.9906,40.917,40.9839,42200.0
2012-10-02 12:10:00,61.32,61.5,61.29,61.48,36700.0,40.9906,41.1109,40.9705,41.0975,36700.0
2012-10-02 12:20:00,61.45,61.5,61.36,61.38,29700.0,41.0775,41.1109,41.0173,41.0307,29700.0
2012-10-02 12:30:00,61.39,61.39,61.25,61.28,30700.0,41.0374,41.0374,40.9438,40.9638,30700.0
2012-10-02 12:40:00,61.28,61.35,61.24,61.3,23700.0,40.9638,41.0106,40.9371,40.9772,23700.0
2012-10-02 12:50:00,61.3,61.42,61.28,61.33,25500.0,40.9772,41.0574,40.9638,40.9973,25500.0
2012-10-02 13:00:00,61.34,61.37,61.28,61.3,25200.0,41.0039,41.024,40.9638,40.9772,25200.0
2012-10-02 13:10:00,61.3,61.33,61.23,61.23,28500.0,40.9772,40.9973,40.9304,40.9304,28500.0
2012-10-02 13:20:00,61.24,61.3,61.23,61.24,40300.0,40.9371,40.9772,40.9304,40.9371,40300.0
2012-10-02 13:30:00,61.24,61.31,61.21,61.25,66800.0,40.9371,40.9839,40.917,40.9438,66800.0
2012-10-02 13:40:00,61.25,61.29,61.2,61.25,67800.0,40.9438,40.9705,40.9104,40.9438,67800.0
2012-10-02 13:50:00,61.24,61.27,61.12,61.17,51700.0,40.9371,40.9571,40.8569,40.8903,51700.0
2012-10-02 14:00:00,61.16,61.3,61.16,61.21,46000.0,40.8836,40.9772,40.8836,40.917,46000.0
2012-10-02 14:10:00,61.22,61.25,61.14,61.2,42000.0,40.9237,40.9438,40.8702,40.9104,42000.0
2012-10-02 14:20:00,61.21,61.24,61.1,61.17,30300.0,40.917,40.9371,40.8435,40.8903,30300.0
2012-10-02 14:30:00,61.14,61.16,61.03,61.09,41800.0,40.8702,40.8836,40.7967,40.8368,41800.0
2012-10-02 14:40:00,61.08,61.15,61.05,61.12,31200.0,40.8301,40.8769,40.8101,40.8569,31200.0
2012-10-02 14:50:00,61.11,61.21,61.11,61.16,29800.0,40.8502,40.917,40.8502,40.8836,29800.0
2012-10-02 15:00:00,61.15,61.28,61.12,61.25,31100.0,40.8769,40.9638,40.8569,40.9438,31100.0
2012-10-02 15:10:00,61.26,61.29,61.19,61.2,48800.0,40.9505,40.9705,40.9037,40.9104,48800.0
2012-10-02 15:20:00,61.2,61.26,61.13,61.25,46300.0,40.9104,40.9505,40.8636,40.9438,46300.0
2012-10-02 15:30:00,61.25,61.4,61.23,61.39,121600.0,40.9438,41.044,40.9304,41.0374,121600.0
2012-10-02 15:40:00,61.39,61.53,61.3,61.45,193000.0,41.0374,41.131,40.9772,41.0775,193000.0
2012-10-02 15:50:00,61.45,61.58,61.44,61.57,304000.0,41.0775,41.1644,41.0708,41.1577,304000.0
2012-10-03 09:30:00,61.3,61.43,60.72,60.74,144400.0,40.9772,41.0641,40.5895,40.6029,144400.0
2012-10-03 09:40:00,60.73,60.78,60.57,60.69,61600.0,40.5962,40.6296,40.4892,40.5694,61600.0
2012-10-03 09:50:00,60.63,60.7,60.5,60.59,59800.0,40.5293,40.5761,40.4424,40.5026,59800.0
2012-10-03 10:00:00,60.58,60.7,60.4,60.6,77100.0,40.4959,40.5761,40.3756,40.5093,77100.0
2012-10-03 10:10:00,60.6,60.78,60.55,60.78,34500.0,40.5093,40.6296,40.4758,40.6296,34500.0
2012-10-03 10:20:00,60.78,60.82,60.5,60.55,39600.0,40.6296,40.6563,40.4424,40.4758,39600.0
2012-10-03 10:30:00,60.56,60.62,60.51,60.54,29000.0,40.4825,40.5226,40.4491,40.4692,29000.0
2012-10-03 10:40:00,60.56,60.56,60.29,60.35,64300.0,40.4825,40.4825,40.302,40.3422,64300.0
2012-10-03 10:50:00,60.33,60.35,60.19,60.23,27400.0,40.3288,40.3422,40.2352,40.2619,27400.0
2012-10-03 11:00:00,60.24,60.4,60.23,60.39,33100.0,40.2686,40.3756,40.2619,40.3689,33100.0
2012-10-03 11:10:00,60.37,60.62,60.37,60.44,35700.0,40.3555,40.5226,40.3555,40.4023,35700.0
2012-10-03 11:20:00,60.44,60.52,60.37,60.38,28300.0,40.4023,40.4558,40.3555,40.3622,28300.0
2012-10-03 11:30:00,60.39,60.42,60.36,60.4,13600.0,40.3689,40.3889,40.3488,40.3756,13600.0
2012-10-03 11:40:00,60.41,60.66,60.41,60.61,58200.0,40.3823,40.5494,40.3823,40.516,58200.0
2012-10-03 11:50:00,60.59,60.63,60.55,60.55,24600.0,40.5026,40.5293,40.4758,40.4758,24600.0
2012-10-03 12:00:00,60.56,60.56,60.44,60.5,55700.0,40.4825,40.4825,40.4023,40.4424,55700.0
2012-10-03 12:10:00,60.5,60.55,60.42,60.47,21200.0,40.4424,40.4758,40.3889,40.4224,21200.0
2012-10-03 12:20:00,60.47,60.52,60.41,60.46,30000.0,40.4224,40.4558,40.3823,40.4157,30000.0
2012-10-03 12:30:00,60.48,60.49,60.42,60.45,28200.0,40.4291,40.4357,40.3889,40.409,28200.0
2012-10-03 12:40:00,60.46,60.46,60.42,60.45,12000.0,40.4157,40.4157,40.3889,40.409,12000.0
2012-10-03 12:50:00,60.45,60.47,60.4,60.41,21800.0,40.409,40.4224,40.3756,40.3823,21800.0
2012-10-03 13:00:00,60.41,60.44,60.36,60.37,18800.0,40.3823,40.4023,40.3488,40.3555,18800.0
2012-10-03 13:10:00,60.37,60.41,60.32,60.39,30200.0,40.3555,40.3823,40.3221,40.3689,30200.0
2012-10-03 13:20:00,60.37,60.38,60.27,60.29,15200.0,40.3555,40.3622,40.2887,40.302,15200.0
2012-10-03 13:30:00,60.27,60.27,60.11,60.13,51800.0,40.2887,40.2887,40.1817,40.1951,51800.0
2012-10-03 13:40:00,60.14,60.18,60.11,60.11,27500.0,40.2018,40.2285,40.1817,40.1817,27500.0
2012-10-03 13:50:00,60.12,60.17,60.11,60.12,31500.0,40.1884,40.2218,40.1817,40.1884,31500.0
2012-10-03 14:00:00,60.12,60.24,60.12,60.19,41400.0,40.1884,40.2686,40.1884,40.2352,41400.0
2012-10-03 14:10:00,60.19,60.22,60.11,60.13,25300.0,40.2352,40.2553,40.1817,40.1951,25300.0
2012-10-03 14:20:00,60.13,60.16,60.07,60.14,62700.0,40.1951,40.2151,40.155,40.2018,62700.0
2012-10-03 14:30:00,60.14,60.18,60.09,60.18,41800.0,40.2018,40.2285,40.1684,40.2285,41800.0
2012-10-03 14:40:00,60.16,60.17,60.0,60.01,58500.0,40.2151,40.2218,40.1082,40.1149,58500.0
2012-10-03 14:50:00,60.02,60.05,59.94,59.96,45700.0,40.1216,40.1416,40.0681,40.0815,45700.0
2012-10-03 15:00:00,59.97,60.04,59.92,59.96,77300.0,40.0881,40.1349,40.0547,40.0815,77300.0
2012-10-03 15:10:00,59.95,59.99,59.88,59.91,82000.0,40.0748,40.1015,40.028,40.048,82000.0
2012-10-03 15:20:00,59.9,60.2,59.89,60.17,130800.0,40.0413,40.2419,40.0347,40.2218,130800.0
2012-10-03 15:30:00,60.16,60.17,60.02,60.05,104600.0,40.2151,40.2218,40.1216,40.1416,104600.0
2012-10-03 15:40:00,60.05,60.14,60.02,60.06,131300.0,40.1416,40.2018,40.1216,40.1483,131300.0
2012-10-03 15:50:00,60.06,60.15,60.02,60.13,169000.0,40.1483,40.2085,40.1216,40.1951,169000.0
2012-10-04 09:30:00,60.57,60.58,60.03,60.12,88500.0,40.4892,40.4959,40.1282,40.1884,88500.0
2012-10-04 09:40:00,60.15,60.38,60.03,60.36,44000.0,40.2085,40.3622,40.1282,40.3488,44000.0
2012-10-04 09:50:00,60.37,60.38,60.19,60.25,35300.0,40.3555,40.3622,40.2352,40.2753,35300.0
2012-10-04 10:00:00,60.29,60.71,60.24,60.62,83200.0,40.302,40.5828,40.2686,40.5226,83200.0
2012-10-04 10:10:00,60.59,60.86,60.59,60.86,94900.0,40.5026,40.6831,40.5026,40.6831,94900.0
2012-10-04 10:20:00,60.86,60.92,60.8,60.88,113600.0,40.6831,40.7232,40.643,40.6964,113600.0
2012-10-04 10:30:00,60.87,60.96,60.82,60.94,84300.0,40.6898,40.7499,40.6563,40.7366,84300.0
2012-10-04 10:40:00,60.95,60.96,60.79,60.85,50700.0,40.7432,40.7499,40.6363,40.6764,50700.0
2012-10-04 10:50:00,60.88,60.96,60.85,60.95,28700.0,40.6964,40.7499,40.6764,40.7432,28700.0
2012-10-04 11:00:00,60.94,60.95,60.81,60.84,29600.0,40.7366,40.7432,40.6497,40.6697,29600.0
2012-10-04 11:10:00,60.82,60.87,60.73,60.73,52300.0,40.6563,40.6898,40.5962,40.5962,52300.0
2012-10-04 11:20:00,60.74,60.75,60.43,60.51,97200.0,40.6029,40.6095,40.3956,40.4491,97200.0
2012-10-04 11:30:00,60.51,60.54,60.42,60.53,41100.0,40.4491,40.4692,40.3889,40.4625,41100.0
2012-10-04 11:40:00,60.51,60.64,60.51,60.63,44000.0,40.4491,40.536,40.4491,40.5293,44000.0
2012-10-04 11:50:00,60.63,60.67,60.54,60.65,45300.0,40.5293,40.5561,40.4692,40.5427,45300.0
2012-10-04 12:00:00,60.65,60.79,60.62,60.77,23900.0,40.5427,40.6363,40.5226,40.6229,23900.0
2012-10-04 12:10:00,60.77,60.85,60.73,60.77,20500.0,40.6229,40.6764,40.5962,40.6229,20500.0
2012-10-04 12:20:00,60.8,60.88,60.79,60.81,13500.0,40.643,40.6964,40.6363,40.6497,13500.0
2012-10-04 12:30:00,60.82,60.87,60.79,60.8,13900.0,40.6563,40.6898,40.6363,40.643,13900.0
2012-10-04 12:40:00,60.79,60.81,60.72,60.8,12200.0,40.6363,40.6497,40.5895,40.643,12200.0
2012-10-04 12:50:00,60.79,60.79,60.67,60.72,18100.0,40.6363,40.6363,40.5561,40.5895,18100.0
2012-10-04 13:00:00,60.73,60.8,60.72,60.8,18200.0,40.5962,40.643,40.5895,40.643,18200.0
2012-10-04 13:10:00,60.79,60.8,60.73,60.77,24000.0,40.6363,40.643,40.5962,40.6229,24000.0
2012-10-04 13:20:00,60.75,60.93,60.75,60.86,46700.0,40.6095,40.7299,40.6095,40.6831,46700.0
2012-10-04 13:30:00,60.86,60.96,60.85,60.91,41400.0,40.6831,40.7499,40.6764,40.7165,41400.0
2012-10-04 13:40:00,60.9,60.92,60.84,60.86,61700.0,40.7098,40.7232,40.6697,40.6831,61700.0
2012-10-04 13:50:00,60.86,60.91,60.8,60.88,54900.0,40.6831,40.7165,40.643,40.6964,54900.0
2012-10-04 14:00:00,60.89,60.9,60.8,60.8,110300.0,40.7031,40.7098,40.643,40.643,110300.0
2012-10-04 14:10:00,60.81,60.84,60.75,60.79,23000.0,40.6497,40.6697,40.6095,40.6363,23000.0
2012-10-04 14:20:00,60.79,60.82,60.72,60.77,18100.0,40.6363,40.6563,40.5895,40.6229,18100.0
2012-10-04 14:30:00,60.78,60.81,60.76,60.77,29100.0,40.6296,40.6497,40.6162,40.6229,29100.0
2012-10-04 14:40:00,60.78,60.86,60.78,60.82,27500.0,40.6296,40.6831,40.6296,40.6563,27500.0
2012-10-04 14:50:00,60.83,60.84,60.76,60.81,17500.0,40.663,40.6697,40.6162,40.6497,17500.0
2012-10-04 15:00:00,60.82,60.88,60.79,60.81,43000.0,40.6563,40.6964,40.6363,40.6497,43000.0
2012-10-04 15:10:00,60.81,60.85,60.79,60.83,27000.0,40.6497,40.6764,40.6363,40.663,27000.0
2012-10-04 15:20:00,60.83,60.84,60.77,60.78,46400.0,40.663,40.6697,40.6229,40.6296,46400.0
2012-10-04 15:30:00,60.79,60.83,60.73,60.79,47300.0,40.6363,40.663,40.5962,40.6363,47300.0
2012-10-04 15:40:00,60.79,60.8,60.73,60.77,95000.0,40.6363,40.643,40.5962,40.6229,95000.0
2012-10-04 15:50:00,60.76,60.83,60.75,60.82,171400.0,40.6162,40.663,40.6095,40.6563,171400.0
2012-10-05 09:30:00,61.0,61.03,60.86,60.91,143800.0,40.7767,40.7967,40.6831,40.7165,143800.0
2012-10-05 09:40:00,60.89,60.92,60.51,60.6,104100.0,40.7031,40.7232,40.4491,40.5093,104100.0
2012-10-05 09:50:00,60.6,60.89,60.57,60.8,34900.0,40.5093,40.7031,40.4892,40.643,34900.0
2012-10-05 10:00:00,60.76,60.8,60.61,60.69,36100.0,40.6162,40.643,40.516,40.5694,36100.0
2012-10-05 10:10:00,60.7,60.89,60.69,60.86,36600.0,40.5761,40.7031,40.5694,40.6831,36600.0
2012-10-05 10:20:00,60.86,60.92,60.73,60.73,74800.0,40.6831,40.7232,40.5962,40.5962,74800.0
2012-10-05 10:30:00,60.73,60.79,60.7,60.75,57700.0,40.5962,40.6363,40.5761,40.6095,57700.0
2012-10-05 10:40:00,60.75,60.78,60.7,60.73,38000.0,40.6095,40.6296,40.5761,40.5962,38000.0
2012-10-05 10:50:00,60.72,60.79,60.71,60.79,29800.0,40.5895,40.6363,40.5828,40.6363,29800.0
2012-10-05 11:00:00,60.78,60.79,60.69,60.69,29400.0,40.6296,40.6363,40.5694,40.5694,29400.0
2012-10-05 11:10:00,60.7,60.7,60.62,60.64,33600.0,40.5761,40.5761,40.5226,40.536,33600.0
2012-10-05 11:20:00,60.64,60.65,60.48,60.5,44400.0,40.536,40.5427,40.4291,40.4424,44400.0
2012-10-05 11:30:00,60.51,60.56,60.43,60.47,49200.0,40.4491,40.4825,40.3956,40.4224,49200.0
2012-10-05 11:40:00,60.45,60.47,60.2,60.21,64300.0,40.409,40.4224,40.2419,40.2486,64300.0
2012-10-05 11:50:00,60.2,60.25,60.16,60.16,28900.0,40.2419,40.2753,40.2151,40.2151,28900.0
2012-10-05 12:00:00,60.2,60.2,60.02,60.05,60100.0,40.2419,40.2419,40.1216,40.1416,60100.0
2012-10-05 12:10:00,60.04,60.14,60.02,60.11,42600.0,40.1349,40.2018,40.1216,40.1817,42600.0
2012-10-05 12:20:00,60.11,60.24,60.07,60.22,27100.0,40.1817,40.2686,40.155,40.2553,27100.0
2012-10-05 12:30:00,60.21,60.3,60.21,60.3,40200.0,40.2486,40.3087,40.2486,40.3087,40200.0
2012-10-05 12:40:00,60.3,60.41,60.28,60.3,44800.0,40.3087,40.3823,40.2954,40.3087,44800.0
2012-10-05 12:50:00,60.29,60.35,60.23,60.28,19300.0,40.302,40.3422,40.2619,40.2954,19300.0
2012-10-05 13:00:00,60.31,60.35,60.26,60.27,32000.0,40.3154,40.3422,40.282,40.2887,32000.0
2012-10-05 13:10:00,60.27,60.36,60.23,60.31,37200.0,40.2887,40.3488,40.2619,40.3154,37200.0
2012-10-05 13:20:00,60.31,60.35,60.24,60.3,67000.0,40.3154,40.3422,40.2686,40.3087,67000.0
2012-10-05 13:30:00,60.28,60.31,60.21,60.27,32900.0,40.2954,40.3154,40.2486,40.2887,32900.0
2012-10-05 13:40:00,60.24,60.29,60.13,60.13,23800.0,40.2686,40.302,40.1951,40.1951,23800.0
2012-10-05 13:50:00,60.13,60.16,60.1,60.13,23400.0,40.1951,40.2151,40.175,40.1951,23400.0
2012-10-05 14:00:00,60.13,60.15,60.06,60.06,32000.0,40.1951,40.2085,40.1483,40.1483,32000.0
2012-10-05 14:10:00,60.07,60.13,60.0,60.1,76000.0,40.155,40.1951,40.1082,40.175,76000.0
2012-10-05 14:20:00,60.1,60.12,60.01,60.03,40400.0,40.175,40.1884,40.1149,40.1282,40400.0
2012-10-05 14:30:00,60.01,60.02,59.8,59.88,94300.0,40.1149,40.1216,39.9745,40.028,94300.0
2012-10-05 14:40:00,59.88,59.92,59.83,59.83,45800.0,40.028,40.0547,39.9946,39.9946,45800.0
2012-10-05 14:50:00,59.82,59.84,59.7,59.7,48400.0,39.9879,40.0012,39.9077,39.9077,48400.0
2012-10-05 15:00:00,59.7,59.84,59.7,59.76,59700.0,39.9077,40.0012,39.9077,39.9478,59700.0
2012-10-05 15:10:00,59.75,59.85,59.69,59.83,62800.0,39.9411,40.0079,39.901,39.9946,62800.0
2012-10-05 15:20:00,59.83,59.98,59.81,59.91,79400.0,39.9946,40.0948,39.9812,40.048,79400.0
2012-10-05 15:30:00,59.91,59.95,59.78,59.79,79600.0,40.048,40.0748,39.9611,39.9678,79600.0
2012-10-05 15:40:00,59.8,60.03,59.8,60.02,95200.0,39.9745,40.1282,39.9745,40.1216,95200.0
2012-10-05 15:50:00,60.02,60.04,59.9,60.04,316200.0,40.1216,40.1349,40.0413,40.1349,316200.0
2012-10-08 09:30:00,59.46,59.59,59.31,59.31,152700.0,39.7472,39.8341,39.6469,39.6469,152700.0
2012-10-08 09:40:00,59.3,59.8,59.3,59.7,72200.0,39.6403,39.9745,39.6403,39.9077,72200.0
2012-10-08 09:50:00,59.71,59.76,59.54,59.55,32500.0,39.9143,39.9478,39.8007,39.8074,32500.0
2012-10-08 10:00:00,59.56,59.85,59.56,59.82,39100.0,39.8141,40.0079,39.8141,39.9879,39100.0
2012-10-08 10:10:00,59.8,59.83,59.7,59.77,56900.0,39.9745,39.9946,39.9077,39.9544,56900.0
2012-10-08 10:20:00,59.79,59.79,59.62,59.75,39600.0,39.9678,39.9678,39.8542,39.9411,39600.0
2012-10-08 10:30:00,59.74,59.85,59.54,59.85,77700.0,39.9344,40.0079,39.8007,40.0079,77700.0
2012-10-08 10:40:00,59.85,60.0,59.85,59.92,41700.0,40.0079,40.1082,40.0079,40.0547,41700.0
2012-10-08 10:50:00,59.94,59.94,59.75,59.75,32000.0,40.0681,40.0681,39.9411,39.9411,32000.0
2012-10-08 11:00:00,59.75,59.85,59.75,59.79,16900.0,39.9411,40.0079,39.9411,39.9678,16900.0
2012-10-08 11:10:00,59.77,59.82,59.73,59.77,34900.0,39.9544,39.9879,39.9277,39.9544,34900.0
2012-10-08 11:20:00,59.77,59.81,59.75,59.8,28400.0,39.9544,39.9812,39.9411,39.9745,28400.0
2012-10-08 11:30:00,59.81,59.81,59.71,59.77,28800.0,39.9812,39.9812,39.9143,39.9544,28800.0
2012-10-08 11:40:00,59.77,59.79,59.74,59.74,28800.0,39.9544,39.9678,39.9344,39.9344,28800.0
2012-10-08 11:50:00,59.74,59.76,59.67,59.72,13300.0,39.9344,39.9478,39.8876,39.921,13300.0
2012-10-08 12:00:00,59.72,59.73,59.62,59.63,13000.0,39.921,39.9277,39.8542,39.8609,13000.0
2012-10-08 12:10:00,59.64,59.7,59.63,59.65,15600.0,39.8675,39.9077,39.8609,39.8742,15600.0
2012-10-08 12:20:00,59.67,59.72,59.63,59.7,40200.0,39.8876,39.921,39.8609,39.9077,40200.0
2012-10-08 12:30:00,59.7,59.83,59.7,59.83,32300.0,39.9077,39.9946,39.9077,39.9946,32300.0
2012-10-08 12:40:00,59.83,59.9,59.83,59.89,21500.0,39.9946,40.0413,39.9946,40.0347,21500.0
2012-10-08 12:50:00,59.9,60.01,59.89,60.0,43600.0,40.0413,40.1149,40.0347,40.1082,43600.0
2012-10-08 13:00:00,60.0,60.01,59.9,59.96,28600.0,40.1082,40.1149,40.0413,40.0815,28600.0
2012-10-08 13:10:00,59.97,60.02,59.93,59.93,17600.0,40.0881,40.1216,40.0614,40.0614,17600.0
2012-10-08 13:20:00,59.93,60.02,59.86,60.01,37300.0,40.0614,40.1216,40.0146,40.1149,37300.0
2012-10-08 13:30:00,60.0,60.11,59.99,60.07,97600.0,40.1082,40.1817,40.1015,40.155,97600.0
2012-10-08 13:40:00,60.06,60.1,60.04,60.07,19200.0,40.1483,40.175,40.1349,40.155,19200.0
2012-10-08 13:50:00,60.07,60.09,60.05,60.08,19300.0,40.155,40.1684,40.1416,40.1617,19300.0
2012-10-08 14:00:00,60.08,60.15,60.07,60.09,46800.0,40.1617,40.2085,40.155,40.1684,46800.0
2012-10-08 14:10:00,60.1,60.19,60.05,60.19,41000.0,40.175,40.2352,40.1416,40.2352,41000.0
2012-10-08 14:20:00,60.19,60.3,60.18,60.28,64100.0,40.2352,40.3087,40.2285,40.2954,64100.0
2012-10-08 14:30:00,60.27,60.3,60.18,60.18,20000.0,40.2887,40.3087,40.2285,40.2285,20000.0
2012-10-08 14:40:00,60.18,60.18,60.08,60.11,35200.0,40.2285,40.2285,40.1617,40.1817,35200.0
2012-10-08 14:50:00,60.1,60.16,60.08,60.16,17100.0,40.175,40.2151,40.1617,40.2151,17100.0
2012-10-08 15:00:00,60.16,60.31,60.16,60.27,29100.0,40.2151,40.3154,40.2151,40.2887,29100.0
2012-10-08 15:10:00,60.26,60.28,60.15,60.15,43100.0,40.282,40.2954,40.2085,40.2085,43100.0
2012-10-08 15:20:00,60.15,60.18,59.99,59.99,70300.0,40.2085,40.2285,40.1015,40.1015,70300.0
2012-10-08 15:30:00,60.0,60.1,60.0,60.03,83100.0,40.1082,40.175,40.1082,40.1282,83100.0
2012-10-08 15:40:00,60.02,60.04,59.87,59.89,112900.0,40.1216,40.1349,40.0213,40.0347,112900.0
2012-10-08 15:50:00,59.89,60.0,59.89,59.98,256900.0,40.0347,40.1082,40.0347,40.0948,256900.0
2012-10-09 09:30:00,60.01,60.46,60.0,60.46,47900.0,40.1149,40.4157,40.1082,40.4157,47900.0
2012-10-09 09:40:00,60.44,60.82,60.32,60.7,104600.0,40.4023,40.6563,40.3221,40.5761,104600.0
2012-10-09 09:50:00,60.7,60.93,60.7,60.91,66100.0,40.5761,40.7299,40.5761,40.7165,66100.0
2012-10-09 10:00:00,60.9,61.09,60.84,60.93,87900.0,40.7098,40.8368,40.6697,40.7299,87900.0
2012-10-09 10:10:00,60.95,61.09,60.88,61.06,30000.0,40.7432,40.8368,40.6964,40.8168,30000.0
2012-10-09 10:20:00,61.07,61.1,60.89,60.96,54000.0,40.8235,40.8435,40.7031,40.7499,54000.0
2012-10-09 10:30:00,60.96,61.14,60.89,60.91,49800.0,40.7499,40.8702,40.7031,40.7165,49800.0
2012-10-09 10:40:00,60.89,60.99,60.8,60.81,69000.0,40.7031,40.77,40.643,40.6497,69000.0
2012-10-09 10:50:00,60.82,60.86,60.78,60.8,72700.0,40.6563,40.6831,40.6296,40.643,72700.0
2012-10-09 11:00:00,60.8,60.85,60.78,60.83,43500.0,40.643,40.6764,40.6296,40.663,43500.0
2012-10-09 11:10:00,60.83,60.85,60.77,60.78,39300.0,40.663,40.6764,40.6229,40.6296,39300.0
2012-10-09 11:20:00,60.78,60.9,60.7,60.77,40400.0,40.6296,40.7098,40.5761,40.6229,40400.0
2012-10-09 11:30:00,60.74,60.83,60.71,60.71,20000.0,40.6029,40.663,40.5828,40.5828,20000.0
2012-10-09 11:40:00,60.72,60.73,60.59,60.7,24800.0,40.5895,40.5962,40.5026,40.5761,24800.0
2012-10-09 11:50:00,60.66,60.7,60.61,60.68,20400.0,40.5494,40.5761,40.516,40.5628,20400.0
2012-10-09 12:00:00,60.68,60.78,60.68,60.76,16200.0,40.5628,40.6296,40.5628,40.6162,16200.0
2012-10-09 12:10:00,60.77,60.85,60.75,60.81,19100.0,40.6229,40.6764,40.6095,40.6497,19100.0
2012-10-09 12:20:00,60.8,60.84,60.76,60.78,24400.0,40.643,40.6697,40.6162,40.6296,24400.0
2012-10-09 12:30:00,60.79,60.85,60.74,60.78,20100.0,40.6363,40.6764,40.6029,40.6296,20100.0
2012-10-09 12:40:00,60.79,60.82,60.75,60.79,25000.0,40.6363,40.6563,40.6095,40.6363,25000.0
2012-10-09 12:50:00,60.79,60.79,60.68,60.71,27000.0,40.6363,40.6363,40.5628,40.5828,27000.0
2012-10-09 13:00:00,60.7,60.78,60.66,60.72,26600.0,40.5761,40.6296,40.5494,40.5895,26600.0
2012-10-09 13:10:00,60.73,60.8,60.73,60.77,22300.0,40.5962,40.643,40.5962,40.6229,22300.0
2012-10-09 13:20:00,60.77,60.83,60.74,60.78,21200.0,40.6229,40.663,40.6029,40.6296,21200.0
2012-10-09 13:30:00,60.76,60.93,60.74,60.92,46800.0,40.6162,40.7299,40.6029,40.7232,46800.0
2012-10-09 13:40:00,60.92,61.03,60.91,60.98,58300.0,40.7232,40.7967,40.7165,40.7633,58300.0
2012-10-09 13:50:00,60.98,61.01,60.88,60.88,58800.0,40.7633,40.7833,40.6964,40.6964,58800.0
2012-10-09 14:00:00,60.88,60.96,60.88,60.94,42600.0,40.6964,40.7499,40.6964,40.7366,42600.0
2012-10-09 14:10:00,60.96,61.01,60.88,61.01,81400.0,40.7499,40.7833,40.6964,40.7833,81400.0
2012-10-09 14:20:00,61.01,61.1,61.01,61.06,80700.0,40.7833,40.8435,40.7833,40.8168,80700.0
2012-10-09 14:30:00,61.04,61.11,60.97,61.05,55900.0,40.8034,40.8502,40.7566,40.8101,55900.0
2012-10-09 14:40:00,61.04,61.11,60.96,61.04,52800.0,40.8034,40.8502,40.7499,40.8034,52800.0
2012-10-09 14:50:00,61.04,61.09,60.97,61.08,32100.0,40.8034,40.8368,40.7566,40.8301,32100.0
2012-10-09 15:00:00,61.08,61.25,61.06,61.23,83400.0,40.8301,40.9438,40.8168,40.9304,83400.0
2012-10-09 15:10:00,61.24,61.26,61.11,61.11,78500.0,40.9371,40.9505,40.8502,40.8502,78500.0
2012-10-09 15:20:00,61.11,61.17,61.06,61.1,68500.0,40.8502,40.8903,40.8168,40.8435,68500.0
2012-10-09 15:30:00,61.11,61.14,61.05,61.07,82500.0,40.8502,40.8702,40.8101,40.8235,82500.0
2012-10-09 15:40:00,61.07,61.26,61.06,61.2,130600.0,40.8235,40.9505,40.8168,40.9104,130600.0
2012-10-09 15:50:00,61.21,61.21,61.05,61.05,168500.0,40.917,40.917,40.8101,40.8101,168500.0
2012-10-10 09:30:00,60.87,61.25,60.76,60.8,61000.0,40.6898,40.9438,40.6162,40.643,61000.0
2012-10-10 09:40:00,60.8,61.25,60.69,61.18,64200.0,40.643,40.9438,40.5694,40.897,64200.0
2012-10-10 09:50:00,61.18,61.39,60.89,61.11,38200.0,40.897,41.0374,40.7031,40.8502,38200.0
2012-10-10 10:00:00,61.06,61.14,60.98,61.04,19000.0,40.8168,40.8702,40.7633,40.8034,19000.0
2012-10-10 10:10:00,61.03,61.21,61.03,61.13,23300.0,40.7967,40.917,40.7967,40.8636,23300.0
2012-10-10 10:20:00,61.13,61.37,61.08,61.37,30400.0,40.8636,41.024,40.8301,41.024,30400.0
2012-10-10 10:30:00,61.36,61.4,61.18,61.2,45900.0,41.0173,41.044,40.897,40.9104,45900.0
2012-10-10 10:40:00,61.2,61.21,60.93,60.95,38000.0,40.9104,40.917,40.7299,40.7432,38000.0
2012-10-10 10:50:00,60.95,61.05,60.93,60.98,23200.0,40.7432,40.8101,40.7299,40.7633,23200.0
2012-10-10 11:00:00,60.97,60.99,60.81,60.85,44400.0,40.7566,40.77,40.6497,40.6764,44400.0
2012-10-10 11:10:00,60.87,60.92,60.81,60.84,24100.0,40.6898,40.7232,40.6497,40.6697,24100.0
2012-10-10 11:20:00,60.84,60.86,60.76,60.79,32200.0,40.6697,40.6831,40.6162,40.6363,32200.0
2012-10-10 11:30:00,60.79,60.8,60.67,60.68,22100.0,40.6363,40.643,40.5561,40.5628,22100.0
2012-10-10 11:40:00,60.69,60.81,60.69,60.69,16000.0,40.5694,40.6497,40.5694,40.5694,16000.0
2012-10-10 11:50:00,60.67,60.67,60.53,60.61,28500.0,40.5561,40.5561,40.4625,40.516,28500.0
2012-10-10 12:00:00,60.6,60.64,60.58,60.62,19600.0,40.5093,40.536,40.4959,40.5226,19600.0
2012-10-10 12:10:00,60.61,60.66,60.53,60.56,20800.0,40.516,40.5494,40.4625,40.4825,20800.0
2012-10-10 12:20:00,60.56,60.6,60.46,60.59,21700.0,40.4825,40.5093,40.4157,40.5026,21700.0
2012-10-10 12:30:00,60.59,60.59,60.45,60.48,28500.0,40.5026,40.5026,40.409,40.4291,28500.0
2012-10-10 12:40:00,60.47,60.47,60.33,60.37,23100.0,40.4224,40.4224,40.3288,40.3555,23100.0
2012-10-10 12:50:00,60.37,60.4,60.3,60.32,30500.0,40.3555,40.3756,40.3087,40.3221,30500.0
2012-10-10 13:00:00,60.32,60.39,60.3,60.37,17200.0,40.3221,40.3689,40.3087,40.3555,17200.0
2012-10-10 13:10:00,60.38,60.48,60.35,60.41,20700.0,40.3622,40.4291,40.3422,40.3823,20700.0
2012-10-10 13:20:00,60.42,60.47,60.39,60.45,16800.0,40.3889,40.4224,40.3689,40.409,16800.0
2012-10-10 13:30:00,60.41,60.58,60.4,60.52,24900.0,40.3823,40.4959,40.3756,40.4558,24900.0
2012-10-10 13:40:00,60.53,60.57,60.46,60.57,15900.0,40.4625,40.4892,40.4157,40.4892,15900.0
2012-10-10 13:50:00,60.56,60.57,60.48,60.56,16600.0,40.4825,40.4892,40.4291,40.4825,16600.0
2012-10-10 14:00:00,60.56,60.7,60.56,60.7,31300.0,40.4825,40.5761,40.4825,40.5761,31300.0
2012-10-10 14:10:00,60.7,60.72,60.58,60.59,25500.0,40.5761,40.5895,40.4959,40.5026,25500.0
2012-10-10 14:20:00,60.59,60.59,60.49,60.54,19400.0,40.5026,40.5026,40.4357,40.4692,19400.0
2012-10-10 14:30:00,60.54,60.59,60.48,60.49,19500.0,40.4692,40.5026,40.4291,40.4357,19500.0
2012-10-10 14:40:00,60.5,60.53,60.43,60.46,54400.0,40.4424,40.4625,40.3956,40.4157,54400.0
2012-10-10 14:50:00,60.46,60.51,60.44,60.45,26400.0,40.4157,40.4491,40.4023,40.409,26400.0
2012-10-10 15:00:00,60.45,60.52,60.42,60.51,35900.0,40.409,40.4558,40.3889,40.4491,35900.0
2012-10-10 15:10:00,60.51,60.6,60.48,60.51,41600.0,40.4491,40.5093,40.4291,40.4491,41600.0
2012-10-10 15:20:00,60.52,60.54,60.43,60.49,41400.0,40.4558,40.4692,40.3956,40.4357,41400.0
2012-10-10 15:30:00,60.48,60.51,60.44,60.51,34900.0,40.4291,40.4491,40.4023,40.4491,34900.0
2012-10-10 15:40:00,60.51,60.54,60.49,60.5,94100.0,40.4491,40.4692,40.4357,40.4424,94100.0
2012-10-10 15:50:00,60.49,60.5,60.4,60.49,127100.0,40.4357,40.4424,40.3756,40.4357,127100.0
2012-10-11 09:30:00,61.05,61.4,60.72,61.21,137500.0,40.8101,41.044,40.5895,40.917,137500.0
2012-10-11 09:40:00,61.19,61.25,61.05,61.13,72600.0,40.9037,40.9438,40.8101,40.8636,72600.0
2012-10-11 09:50:00,61.13,61.4,61.13,61.35,55500.0,40.8636,41.044,40.8636,41.0106,55500.0
2012-10-11 10:00:00,61.35,61.48,61.15,61.28,62000.0,41.0106,41.0975,40.8769,40.9638,62000.0
2012-10-11 10:10:00,61.29,61.39,61.15,61.31,35700.0,40.9705,41.0374,40.8769,40.9839,35700.0
2012-10-11 10:20:00,61.27,61.68,61.27,61.68,76600.0,40.9571,41.2312,40.9571,41.2312,76600.0
2012-10-11 10:30:00,61.67,61.87,61.67,61.87,90000.0,41.2245,41.3582,41.2245,41.3582,90000.0
2012-10-11 10:40:00,61.87,62.0,61.87,61.91,75000.0,41.3582,41.4451,41.3582,41.385,75000.0
2012-10-11 10:50:00,61.93,62.0,61.87,61.93,41000.0,41.3983,41.4451,41.3582,41.3983,41000.0
2012-10-11 11:00:00,61.94,61.97,61.73,61.74,51000.0,41.405,41.4251,41.2646,41.2713,51000.0
2012-10-11 11:10:00,61.76,61.87,61.7,61.76,42500.0,41.2847,41.3582,41.2446,41.2847,42500.0
2012-10-11 11:20:00,61.76,61.93,61.75,61.89,105000.0,41.2847,41.3983,41.278,41.3716,105000.0
2012-10-11 11:30:00,61.9,61.98,61.82,61.89,50000.0,41.3783,41.4318,41.3248,41.3716,50000.0
2012-10-11 11:40:00,61.9,61.9,61.71,61.86,73300.0,41.3783,41.3783,41.2513,41.3515,73300.0
2012-10-11 11:50:00,61.86,61.91,61.83,61.89,59600.0,41.3515,41.385,41.3315,41.3716,59600.0
2012-10-11 12:00:00,61.89,61.9,61.82,61.85,30100.0,41.3716,41.3783,41.3248,41.3449,30100.0
2012-10-11 12:10:00,61.85,62.0,61.84,61.99,94900.0,41.3449,41.4451,41.3382,41.4384,94900.0
2012-10-11 12:20:00,61.97,61.97,61.9,61.91,34800.0,41.4251,41.4251,41.3783,41.385,34800.0
2012-10-11 12:30:00,61.91,62.0,61.89,61.99,35700.0,41.385,41.4451,41.3716,41.4384,35700.0
2012-10-11 12:40:00,62.0,62.09,61.92,62.07,61100.0,41.4451,41.5053,41.3917,41.4919,61100.0
2012-10-11 12:50:00,62.07,62.13,62.02,62.03,42800.0,41.4919,41.532,41.4585,41.4652,42800.0
2012-10-11 13:00:00,62.03,62.14,61.98,62.01,43800.0,41.4652,41.5387,41.4318,41.4518,43800.0
2012-10-11 13:10:00,62.02,62.04,61.91,61.92,36100.0,41.4585,41.4719,41.385,41.3917,36100.0
2012-10-11 13:20:00,61.93,61.93,61.82,61.86,51700.0,41.3983,41.3983,41.3248,41.3515,51700.0
2012-10-11 13:30:00,61.84,61.86,61.77,61.8,48100.0,41.3382,41.3515,41.2914,41.3114,48100.0
2012-10-11 13:40:00,61.8,61.88,61.67,61.84,64900.0,41.3114,41.3649,41.2245,41.3382,64900.0
2012-10-11 13:50:00,61.83,61.85,61.75,61.75,35500.0,41.3315,41.3449,41.278,41.278,35500.0
2012-10-11 14:00:00,61.75,61.83,61.73,61.8,49200.0,41.278,41.3315,41.2646,41.3114,49200.0
2012-10-11 14:10:00,61.8,61.93,61.79,61.93,32600.0,41.3114,41.3983,41.3048,41.3983,32600.0
2012-10-11 14:20:00,61.93,61.96,61.79,61.9,55800.0,41.3983,41.4184,41.3048,41.3783,55800.0
2012-10-11 14:30:00,61.9,61.91,61.8,61.86,36900.0,41.3783,41.385,41.3114,41.3515,36900.0
2012-10-11 14:40:00,61.86,61.87,61.76,61.77,122500.0,41.3515,41.3582,41.2847,41.2914,122500.0
2012-10-11 14:50:00,61.79,61.9,61.79,61.88,46700.0,41.3048,41.3783,41.3048,41.3649,46700.0
2012-10-11 15:00:00,61.86,61.9,61.74,61.74,75300.0,41.3515,41.3783,41.2713,41.2713,75300.0
2012-10-11 15:10:00,61.74,61.85,61.74,61.79,41400.0,41.2713,41.3449,41.2713,41.3048,41400.0
2012-10-11 15:20:00,61.79,61.8,61.71,61.8,48800.0,41.3048,41.3114,41.2513,41.3114,48800.0
2012-10-11 15:30:00,61.8,61.81,61.6,61.6,99100.0,41.3114,41.3181,41.1777,41.1777,99100.0
2012-10-11 15:40:00,61.6,61.66,61.59,61.62,128600.0,41.1777,41.2179,41.1711,41.1911,128600.0
2012-10-11 15:50:00,61.62,61.69,61.59,61.61,210000.0,41.1911,41.2379,41.1711,41.1844,210000.0
2012-10-12 09:30:00,61.68,62.1,61.49,61.94,70500.0,41.2312,41.512,41.1042,41.405,70500.0
2012-10-12 09:40:00,61.95,61.97,61.4,61.65,45700.0,41.4117,41.4251,41.044,41.2112,45700.0
2012-10-12 09:50:00,61.64,61.8,61.51,61.73,39400.0,41.2045,41.3114,41.1176,41.2646,39400.0
2012-10-12 10:00:00,61.72,61.83,61.41,61.46,45000.0,41.258,41.3315,41.0507,41.0842,45000.0
2012-10-12 10:10:00,61.46,61.51,61.33,61.35,35700.0,41.0842,41.1176,40.9973,41.0106,35700.0
2012-10-12 10:20:00,61.36,61.36,61.16,61.22,51500.0,41.0173,41.0173,40.8836,40.9237,51500.0
2012-10-12 10:30:00,61.23,61.24,61.15,61.2,41300.0,40.9304,40.9371,40.8769,40.9104,41300.0
2012-10-12 10:40:00,61.2,61.32,61.11,61.21,36200.0,40.9104,40.9906,40.8502,40.917,36200.0
2012-10-12 10:50:00,61.2,61.45,61.09,61.35,31400.0,40.9104,41.0775,40.8368,41.0106,31400.0
2012-10-12 11:00:00,61.35,61.37,61.27,61.32,20700.0,41.0106,41.024,40.9571,40.9906,20700.0
2012-10-12 11:10:00,61.32,61.33,61.1,61.13,31800.0,40.9906,40.9973,40.8435,40.8636,31800.0
2012-10-12 11:20:00,61.13,61.22,61.09,61.09,26000.0,40.8636,40.9237,40.8368,40.8368,26000.0
2012-10-12 11:30:00,61.08,61.09,60.95,61.02,63200.0,40.8301,40.8368,40.7432,40.79,63200.0
2012-10-12 11:40:00,61.0,61.03,60.9,60.94,32700.0,40.7767,40.7967,40.7098,40.7366,32700.0
2012-10-12 11:50:00,60.93,60.97,60.88,60.92,20600.0,40.7299,40.7566,40.6964,40.7232,20600.0
2012-10-12 12:00:00,60.96,61.03,60.91,61.03,21800.0,40.7499,40.7967,40.7165,40.7967,21800.0
2012-10-12 12:10:00,61.01,61.04,60.98,61.0,55200.0,40.7833,40.8034,40.7633,40.7767,55200.0
2012-10-12 12:20:00,61.0,61.05,60.98,61.01,26000.0,40.7767,40.8101,40.7633,40.7833,26000.0
2012-10-12 12:30:00,61.0,61.11,61.0,61.11,17500.0,40.7767,40.8502,40.7767,40.8502,17500.0
2012-10-12 12:40:00,61.12,61.16,61.04,61.04,18900.0,40.8569,40.8836,40.8034,40.8034,18900.0
2012-10-12 12:50:00,61.05,61.14,61.02,61.14,15200.0,40.8101,40.8702,40.79,40.8702,15200.0
2012-10-12 13:00:00,61.15,61.18,61.12,61.17,19700.0,40.8769,40.897,40.8569,40.8903,19700.0
2012-10-12 13:10:00,61.18,61.21,61.12,61.19,29700.0,40.897,40.917,40.8569,40.9037,29700.0
2012-10-12 13:20:00,61.19,61.25,61.18,61.24,16800.0,40.9037,40.9438,40.897,40.9371,16800.0
2012-10-12 13:30:00,61.24,61.28,61.11,61.19,101600.0,40.9371,40.9638,40.8502,40.9037,101600.0
2012-10-12 13:40:00,61.22,61.22,61.07,61.21,31100.0,40.9237,40.9237,40.8235,40.917,31100.0
2012-10-12 13:50:00,61.24,61.28,61.13,61.26,22400.0,40.9371,40.9638,40.8636,40.9505,22400.0
2012-10-12 14:00:00,61.25,61.29,61.19,61.26,19100.0,40.9438,40.9705,40.9037,40.9505,19100.0
2012-10-12 14:10:00,61.27,61.36,61.27,61.35,33000.0,40.9571,41.0173,40.9571,41.0106,33000.0
2012-10-12 14:20:00,61.36,61.49,61.36,61.47,43700.0,41.0173,41.1042,41.0173,41.0908,43700.0
2012-10-12 14:30:00,61.47,61.5,61.4,61.42,30200.0,41.0908,41.1109,41.044,41.0574,30200.0
2012-10-12 14:40:00,61.41,61.41,61.31,61.37,25800.0,41.0507,41.0507,40.9839,41.024,25800.0
2012-10-12 14:50:00,61.36,61.49,61.35,61.44,29500.0,41.0173,41.1042,41.0106,41.0708,29500.0
2012-10-12 15:00:00,61.41,61.42,61.31,61.33,36100.0,41.0507,41.0574,40.9839,40.9973,36100.0
2012-10-12 15:10:00,61.31,61.4,61.31,61.38,46400.0,40.9839,41.044,40.9839,41.0307,46400.0
2012-10-12 15:20:00,61.36,61.42,61.33,61.36,37800.0,41.0173,41.0574,40.9973,41.0173,37800.0
2012-10-12 15:30:00,61.36,61.37,61.29,61.31,69200.0,41.0173,41.024,40.9705,40.9839,69200.0
2012-10-12 15:40:00,61.32,61.43,61.25,61.28,80900.0,40.9906,41.0641,40.9438,40.9638,80900.0
2012-10-12 15:50:00,61.26,61.39,61.25,61.36,129200.0,40.9505,41.0374,40.9438,41.0173,129200.0
2012-10-15 09:30:00,61.16,61.58,61.04,61.18,69900.0,40.8836,41.1644,40.8034,40.897,69900.0
2012-10-15 09:40:00,61.21,61.4,61.0,61.0,61200.0,40.917,41.044,40.7767,40.7767,61200.0
2012-10-15 09:50:00,61.01,61.03,60.64,60.69,81300.0,40.7833,40.7967,40.536,40.5694,81300.0
2012-10-15 10:00:00,60.69,60.98,60.61,60.94,85300.0,40.5694,40.7633,40.516,40.7366,85300.0
2012-10-15 10:10:00,60.93,60.93,60.49,60.55,71700.0,40.7299,40.7299,40.4357,40.4758,71700.0
2012-10-15 10:20:00,60.55,60.74,60.49,60.63,61600.0,40.4758,40.6029,40.4357,40.5293,61600.0
2012-10-15 10:30:00,60.65,60.76,60.61,60.68,47600.0,40.5427,40.6162,40.516,40.5628,47600.0
2012-10-15 10:40:00,60.67,60.78,60.63,60.7,32000.0,40.5561,40.6296,40.5293,40.5761,32000.0
2012-10-15 10:50:00,60.69,60.71,60.61,60.63,45100.0,40.5694,40.5828,40.516,40.5293,45100.0
2012-10-15 11:00:00,60.64,60.81,60.49,60.78,86200.0,40.536,40.6497,40.4357,40.6296,86200.0
2012-10-15 11:10:00,60.78,60.88,60.73,60.76,40000.0,40.6296,40.6964,40.5962,40.6162,40000.0
2012-10-15 11:20:00,60.76,60.82,60.69,60.75,38800.0,40.6162,40.6563,40.5694,40.6095,38800.0
2012-10-15 11:30:00,60.75,60.92,60.73,60.9,52800.0,40.6095,40.7232,40.5962,40.7098,52800.0
2012-10-15 11:40:00,60.9,61.08,60.88,60.92,45100.0,40.7098,40.8301,40.6964,40.7232,45100.0
2012-10-15 11:50:00,60.92,60.92,60.78,60.91,22900.0,40.7232,40.7232,40.6296,40.7165,22900.0
2012-10-15 12:00:00,60.92,61.03,60.87,61.0,44400.0,40.7232,40.7967,40.6898,40.7767,44400.0
2012-10-15 12:10:00,61.0,61.12,60.99,61.11,21400.0,40.7767,40.8569,40.77,40.8502,21400.0
2012-10-15 12:20:00,61.11,61.22,61.07,61.19,32200.0,40.8502,40.9237,40.8235,40.9037,32200.0
2012-10-15 12:30:00,61.21,61.23,61.12,61.22,28900.0,40.917,40.9304,40.8569,40.9237,28900.0
2012-10-15 12:40:00,61.22,61.29,61.16,61.18,25700.0,40.9237,40.9705,40.8836,40.897,25700.0
2012-10-15 12:50:00,61.19,61.24,61.15,61.18,13300.0,40.9037,40.9371,40.8769,40.897,13300.0
2012-10-15 13:00:00,61.17,61.19,61.07,61.11,23000.0,40.8903,40.9037,40.8235,40.8502,23000.0
2012-10-15 13:10:00,61.11,61.14,60.95,60.98,25200.0,40.8502,40.8702,40.7432,40.7633,25200.0
2012-10-15 13:20:00,60.99,61.02,60.96,60.96,12200.0,40.77,40.79,40.7499,40.7499,12200.0
2012-10-15 13:30:00,60.98,61.01,60.89,60.89,21300.0,40.7633,40.7833,40.7031,40.7031,21300.0
2012-10-15 13:40:00,60.9,61.05,60.9,61.01,13000.0,40.7098,40.8101,40.7098,40.7833,13000.0
2012-10-15 13:50:00,61.02,61.06,60.94,60.94,20000.0,40.79,40.8168,40.7366,40.7366,20000.0
2012-10-15 14:00:00,60.96,61.07,60.95,60.99,21500.0,40.7499,40.8235,40.7432,40.77,21500.0
2012-10-15 14:10:00,61.0,61.07,60.99,60.99,28400.0,40.7767,40.8235,40.77,40.77,28400.0
2012-10-15 14:20:00,60.99,61.08,60.97,60.97,19100.0,40.77,40.8301,40.7566,40.7566,19100.0
2012-10-15 14:30:00,60.97,60.97,60.78,60.83,44600.0,40.7566,40.7566,40.6296,40.663,44600.0
2012-10-15 14:40:00,60.83,60.84,60.69,60.69,37700.0,40.663,40.6697,40.5694,40.5694,37700.0
2012-10-15 14:50:00,60.69,60.8,60.68,60.7,55100.0,40.5694,40.643,40.5628,40.5761,55100.0
2012-10-15 15:00:00,60.7,60.74,60.65,60.71,55700.0,40.5761,40.6029,40.5427,40.5828,55700.0
2012-10-15 15:10:00,60.71,60.87,60.69,60.87,153700.0,40.5828,40.6898,40.5694,40.6898,153700.0
2012-10-15 15:20:00,60.88,60.9,60.77,60.78,98200.0,40.6964,40.7098,40.6229,40.6296,98200.0
2012-10-15 15:30:00,60.79,60.87,60.76,60.86,88800.0,40.6363,40.6898,40.6162,40.6831,88800.0
2012-10-15 15:40:00,60.85,60.86,60.79,60.86,88300.0,40.6764,40.6831,40.6363,40.6831,88300.0
2012-10-15 15:50:00,60.87,61.03,60.86,60.95,280100.0,40.6898,40.7967,40.6831,40.7432,280100.0
2012-10-16 09:30:00,61.47,61.75,61.12,61.32,100400.0,41.0908,41.278,40.8569,40.9906,100400.0
2012-10-16 09:40:00,61.29,61.59,61.27,61.48,31000.0,40.9705,41.1711,40.9571,41.0975,31000.0
2012-10-16 09:50:00,61.5,61.58,61.41,61.45,37700.0,41.1109,41.1644,41.0507,41.0775,37700.0
2012-10-16 10:00:00,61.47,61.5,61.4,61.41,37500.0,41.0908,41.1109,41.044,41.0507,37500.0
2012-10-16 10:10:00,61.4,61.5,61.32,61.38,53100.0,41.044,41.1109,40.9906,41.0307,53100.0
2012-10-16 10:20:00,61.37,61.45,61.3,61.45,50400.0,41.024,41.0775,40.9772,41.0775,50400.0
2012-10-16 10:30:00,61.45,61.5,61.33,61.33,33000.0,41.0775,41.1109,40.9973,40.9973,33000.0
2012-10-16 10:40:00,61.33,61.4,61.25,61.38,37600.0,40.9973,41.044,40.9438,41.0307,37600.0
2012-10-16 10:50:00,61.39,61.4,61.26,61.38,40000.0,41.0374,41.044,40.9505,41.0307,40000.0
2012-10-16 11:00:00,61.36,61.37,61.3,61.3,31800.0,41.0173,41.024,40.9772,40.9772,31800.0
2012-10-16 11:10:00,61.32,61.38,61.29,61.38,38800.0,40.9906,41.0307,40.9705,41.0307,38800.0
2012-10-16 11:20:00,61.38,61.56,61.35,61.56,23200.0,41.0307,41.151,41.0106,41.151,23200.0
2012-10-16 11:30:00,61.57,61.59,61.45,61.45,33400.0,41.1577,41.1711,41.0775,41.0775,33400.0
2012-10-16 11:40:00,61.47,61.58,61.37,61.58,45700.0,41.0908,41.1644,41.024,41.1644,45700.0
2012-10-16 11:50:00,61.59,61.62,61.53,61.53,45200.0,41.1711,41.1911,41.131,41.131,45200.0
2012-10-16 12:00:00,61.55,61.6,61.52,61.59,34500.0,41.1443,41.1777,41.1243,41.1711,34500.0
2012-10-16 12:10:00,61.6,61.64,61.54,61.57,29800.0,41.1777,41.2045,41.1376,41.1577,29800.0
2012-10-16 12:20:00,61.57,61.63,61.53,61.54,26700.0,41.1577,41.1978,41.131,41.1376,26700.0
2012-10-16 12:30:00,61.55,61.59,61.49,61.57,18500.0,41.1443,41.1711,41.1042,41.1577,18500.0
2012-10-16 12:40:00,61.56,61.63,61.55,61.56,13500.0,41.151,41.1978,41.1443,41.151,13500.0
2012-10-16 12:50:00,61.57,61.57,61.49,61.49,14500.0,41.1577,41.1577,41.1042,41.1042,14500.0
2012-10-16 13:00:00,61.51,61.54,61.47,61.51,33800.0,41.1176,41.1376,41.0908,41.1176,33800.0
2012-10-16 13:10:00,61.51,61.57,61.48,61.5,62200.0,41.1176,41.1577,41.0975,41.1109,62200.0
2012-10-16 13:20:00,61.49,61.56,61.49,61.52,49500.0,41.1042,41.151,41.1042,41.1243,49500.0
2012-10-16 13:30:00,61.52,61.55,61.51,61.51,23000.0,41.1243,41.1443,41.1176,41.1176,23000.0
2012-10-16 13:40:00,61.52,61.53,61.42,61.48,28700.0,41.1243,41.131,41.0574,41.0975,28700.0
2012-10-16 13:50:00,61.48,61.52,61.41,61.48,19100.0,41.0975,41.1243,41.0507,41.0975,19100.0
2012-10-16 14:00:00,61.47,61.51,61.42,61.47,42400.0,41.0908,41.1176,41.0574,41.0908,42400.0
2012-10-16 14:10:00,61.48,61.48,61.3,61.34,72700.0,41.0975,41.0975,40.9772,41.0039,72700.0
2012-10-16 14:20:00,61.34,61.38,61.26,61.36,73200.0,41.0039,41.0307,40.9505,41.0173,73200.0
2012-10-16 14:30:00,61.37,61.38,61.3,61.33,68900.0,41.024,41.0307,40.9772,40.9973,68900.0
2012-10-16 14:40:00,61.35,61.44,61.29,61.37,54800.0,41.0106,41.0708,40.9705,41.024,54800.0
2012-10-16 14:50:00,61.37,61.39,61.27,61.33,48400.0,41.024,41.0374,40.9571,40.9973,48400.0
2012-10-16 15:00:00,61.33,61.35,61.21,61.25,57000.0,40.9973,41.0106,40.917,40.9438,57000.0
2012-10-16 15:10:00,61.25,61.35,61.23,61.31,74500.0,40.9438,41.0106,40.9304,40.9839,74500.0
2012-10-16 15:20:00,61.3,61.32,61.26,61.31,67800.0,40.9772,40.9906,40.9505,40.9839,67800.0
2012-10-16 15:30:00,61.32,61.37,61.25,61.37,104300.0,40.9906,41.024,40.9438,41.024,104300.0
2012-10-16 15:40:00,61.37,61.43,61.35,61.42,103500.0,41.024,41.0641,41.0106,41.0574,103500.0
2012-10-16 15:50:00,61.42,61.5,61.42,61.46,108800.0,41.0574,41.1109,41.0574,41.0842,108800.0
2012-10-17 09:30:00,61.29,61.77,61.29,61.75,90400.0,40.9705,41.2914,40.9705,41.278,90400.0
2012-10-17 09:40:00,61.83,61.94,61.67,61.9,44200.0,41.3315,41.405,41.2245,41.3783,44200.0
2012-10-17 09:50:00,61.88,62.07,61.84,62.04,75500.0,41.3649,41.4919,41.3382,41.4719,75500.0
2012-10-17 10:00:00,62.03,62.45,62.01,62.3,139000.0,41.4652,41.7459,41.4518,41.6457,139000.0
2012-10-17 10:10:00,62.3,62.5,62.22,62.33,102200.0,41.6457,41.7794,41.5922,41.6657,102200.0
2012-10-17 10:20:00,62.35,62.45,62.3,62.41,43200.0,41.6791,41.7459,41.6457,41.7192,43200.0
2012-10-17 10:30:00,62.42,62.46,62.32,62.37,69300.0,41.7259,41.7526,41.659,41.6925,69300.0
2012-10-17 10:40:00,62.37,62.6,62.34,62.6,90400.0,41.6925,41.8462,41.6724,41.8462,90400.0
2012-10-17 10:50:00,62.6,62.6,62.35,62.42,40000.0,41.8462,41.8462,41.6791,41.7259,40000.0
2012-10-17 11:00:00,62.41,62.43,62.32,62.38,22800.0,41.7192,41.7326,41.659,41.6991,22800.0
2012-10-17 11:10:00,62.39,62.55,62.35,62.55,29800.0,41.7058,41.8128,41.6791,41.8128,29800.0
2012-10-17 11:20:00,62.54,62.75,62.53,62.57,98500.0,41.8061,41.9465,41.7994,41.8262,98500.0
2012-10-17 11:30:00,62.57,62.78,62.57,62.71,67200.0,41.8262,41.9665,41.8262,41.9197,67200.0
2012-10-17 11:40:00,62.71,62.71,62.62,62.66,30500.0,41.9197,41.9197,41.8596,41.8863,30500.0
2012-10-17 11:50:00,62.64,62.82,62.63,62.82,36700.0,41.873,41.9933,41.8663,41.9933,36700.0
2012-10-17 12:00:00,62.82,62.94,62.8,62.92,39200.0,41.9933,42.0735,41.9799,42.0601,39200.0
2012-10-17 12:10:00,62.93,62.93,62.85,62.89,33200.0,42.0668,42.0668,42.0133,42.0401,33200.0
2012-10-17 12:20:00,62.88,62.94,62.8,62.84,40800.0,42.0334,42.0735,41.9799,42.0066,40800.0
2012-10-17 12:30:00,62.83,62.87,62.67,62.69,52500.0,42.0,42.0267,41.893,41.9064,52500.0
2012-10-17 12:40:00,62.69,62.75,62.62,62.66,61900.0,41.9064,41.9465,41.8596,41.8863,61900.0
2012-10-17 12:50:00,62.68,62.69,62.61,62.66,50600.0,41.8997,41.9064,41.8529,41.8863,50600.0
2012-10-17 13:00:00,62.66,62.75,62.64,62.75,40000.0,41.8863,41.9465,41.873,41.9465,40000.0
2012-10-17 13:10:00,62.74,62.76,62.7,62.74,19300.0,41.9398,41.9532,41.9131,41.9398,19300.0
2012-10-17 13:20:00,62.74,62.75,62.68,62.7,22000.0,41.9398,41.9465,41.8997,41.9131,22000.0
2012-10-17 13:30:00,62.7,62.71,62.66,62.68,32500.0,41.9131,41.9197,41.8863,41.8997,32500.0
2012-10-17 13:40:00,62.68,62.68,62.46,62.48,45200.0,41.8997,41.8997,41.7526,41.766,45200.0
2012-10-17 13:50:00,62.49,62.57,62.47,62.51,27000.0,41.7727,41.8262,41.7593,41.7861,27000.0
2012-10-17 14:00:00,62.51,62.59,62.47,62.59,38100.0,41.7861,41.8395,41.7593,41.8395,38100.0
2012-10-17 14:10:00,62.6,62.64,62.57,62.63,32500.0,41.8462,41.873,41.8262,41.8663,32500.0
2012-10-17 14:20:00,62.63,62.7,62.63,62.69,37300.0,41.8663,41.9131,41.8663,41.9064,37300.0
2012-10-17 14:30:00,62.7,62.71,62.65,62.68,37000.0,41.9131,41.9197,41.8796,41.8997,37000.0
2012-10-17 14:40:00,62.68,62.74,62.68,62.74,32600.0,41.8997,41.9398,41.8997,41.9398,32600.0
2012-10-17 14:50:00,62.74,62.8,62.71,62.8,43100.0,41.9398,41.9799,41.9197,41.9799,43100.0
2012-10-17 15:00:00,62.8,62.8,62.74,62.77,49800.0,41.9799,41.9799,41.9398,41.9599,49800.0
2012-10-17 15:10:00,62.78,62.85,62.76,62.79,53000.0,41.9665,42.0133,41.9532,41.9732,53000.0
2012-10-17 15:20:00,62.79,62.84,62.78,62.83,63800.0,41.9732,42.0066,41.9665,42.0,63800.0
2012-10-17 15:30:00,62.84,62.89,62.8,62.86,60200.0,42.0066,42.0401,41.9799,42.02,60200.0
2012-10-17 15:40:00,62.86,62.95,62.79,62.79,115100.0,42.02,42.0802,41.9732,41.9732,115100.0
2012-10-17 15:50:00,62.79,62.82,62.72,62.82,162600.0,41.9732,41.9933,41.9264,41.9933,162600.0
2012-10-18 09:30:00,62.47,62.62,62.38,62.45,208400.0,41.7593,41.8596,41.6991,41.7459,208400.0
2012-10-18 09:40:00,62.43,62.56,62.2,62.27,152800.0,41.7326,41.8195,41.5788,41.6256,152800.0
2012-10-18 09:50:00,62.27,62.4,62.16,62.37,79600.0,41.6256,41.7125,41.5521,41.6925,79600.0
2012-10-18 10:00:00,62.35,62.55,62.27,62.53,84200.0,41.6791,41.8128,41.6256,41.7994,84200.0
2012-10-18 10:10:00,62.53,62.62,62.32,62.35,49000.0,41.7994,41.8596,41.659,41.6791,49000.0
2012-10-18 10:20:00,62.35,62.47,62.25,62.3,65700.0,41.6791,41.7593,41.6122,41.6457,65700.0
2012-10-18 10:30:00,62.28,62.5,62.25,62.41,48500.0,41.6323,41.7794,41.6122,41.7192,48500.0
2012-10-18 10:40:00,62.42,62.69,62.33,62.69,88100.0,41.7259,41.9064,41.6657,41.9064,88100.0
2012-10-18 10:50:00,62.69,62.87,62.68,62.77,65600.0,41.9064,42.0267,41.8997,41.9599,65600.0
2012-10-18 11:00:00,62.78,62.86,62.66,62.7,29400.0,41.9665,42.02,41.8863,41.9131,29400.0
2012-10-18 11:10:00,62.7,62.75,62.43,62.43,52000.0,41.9131,41.9465,41.7326,41.7326,52000.0
2012-10-18 11:20:00,62.45,62.46,62.34,62.4,33100.0,41.7459,41.7526,41.6724,41.7125,33100.0
2012-10-18 11:30:00,62.42,62.5,62.4,62.5,32600.0,41.7259,41.7794,41.7125,41.7794,32600.0
2012-10-18 11:40:00,62.5,62.69,62.49,62.69,114600.0,41.7794,41.9064,41.7727,41.9064,114600.0
2012-10-18 11:50:00,62.67,62.75,62.56,62.74,28700.0,41.893,41.9465,41.8195,41.9398,28700.0
2012-10-18 12:00:00,62.75,62.79,62.69,62.7,28800.0,41.9465,41.9732,41.9064,41.9131,28800.0
2012-10-18 12:10:00,62.7,62.72,62.68,62.7,15100.0,41.9131,41.9264,41.8997,41.9131,15100.0
2012-10-18 12:20:00,62.69,62.69,62.53,62.56,29400.0,41.9064,41.9064,41.7994,41.8195,29400.0
2012-10-18 12:30:00,62.56,62.61,62.47,62.52,52000.0,41.8195,41.8529,41.7593,41.7927,52000.0
2012-10-18 12:40:00,62.53,62.64,62.52,62.61,20600.0,41.7994,41.873,41.7927,41.8529,20600.0
2012-10-18 12:50:00,62.59,62.63,62.49,62.51,17300.0,41.8395,41.8663,41.7727,41.7861,17300.0
2012-10-18 13:00:00,62.49,62.61,62.44,62.45,29400.0,41.7727,41.8529,41.7393,41.7459,29400.0
2012-10-18 13:10:00,62.46,62.54,62.36,62.54,31300.0,41.7526,41.8061,41.6858,41.8061,31300.0
2012-10-18 13:20:00,62.56,62.68,62.51,62.61,33000.0,41.8195,41.8997,41.7861,41.8529,33000.0
2012-10-18 13:30:00,62.61,62.67,62.5,62.5,34700.0,41.8529,41.893,41.7794,41.7794,34700.0
2012-10-18 13:40:00,62.52,62.57,62.4,62.49,49400.0,41.7927,41.8262,41.7125,41.7727,49400.0
2012-10-18 13:50:00,62.5,62.51,62.34,62.37,43000.0,41.7794,41.7861,41.6724,41.6925,43000.0
2012-10-18 14:00:00,62.4,62.63,62.4,62.51,31900.0,41.7125,41.8663,41.7125,41.7861,31900.0
2012-10-18 14:10:00,62.52,62.62,62.51,62.58,32100.0,41.7927,41.8596,41.7861,41.8328,32100.0
2012-10-18 14:20:00,62.58,62.59,62.44,62.44,20100.0,41.8328,41.8395,41.7393,41.7393,20100.0
2012-10-18 14:30:00,62.43,62.51,62.34,62.41,25400.0,41.7326,41.7861,41.6724,41.7192,25400.0
2012-10-18 14:40:00,62.42,62.5,62.34,62.4,45000.0,41.7259,41.7794,41.6724,41.7125,45000.0
2012-10-18 14:50:00,62.41,62.54,62.39,62.47,24600.0,41.7192,41.8061,41.7058,41.7593,24600.0
2012-10-18 15:00:00,62.5,62.5,62.38,62.45,56100.0,41.7794,41.7794,41.6991,41.7459,56100.0
2012-10-18 15:10:00,62.46,62.5,62.39,62.44,148700.0,41.7526,41.7794,41.7058,41.7393,148700.0
2012-10-18 15:20:00,62.46,62.58,62.43,62.51,58600.0,41.7526,41.8328,41.7326,41.7861,58600.0
2012-10-18 15:30:00,62.5,62.71,62.49,62.71,91100.0,41.7794,41.9197,41.7727,41.9197,91100.0
2012-10-18 15:40:00,62.71,62.81,62.68,62.78,139000.0,41.9197,41.9866,41.8997,41.9665,139000.0
2012-10-18 15:50:00,62.77,62.8,62.65,62.66,215700.0,41.9599,41.9799,41.8796,41.8863,215700.0
2012-10-19 09:30:00,62.58,62.69,62.39,62.61,279300.0,41.8328,41.9064,41.7058,41.8529,279300.0
2012-10-19 09:40:00,62.65,62.75,62.44,62.56,39500.0,41.8796,41.9465,41.7393,41.8195,39500.0
2012-10-19 09:50:00,62.53,62.84,62.49,62.77,60800.0,41.7994,42.0066,41.7727,41.9599,60800.0
2012-10-19 10:00:00,62.76,63.0,62.73,62.98,51900.0,41.9532,42.1136,41.9331,42.1002,51900.0
2012-10-19 10:10:00,62.99,63.0,62.78,62.79,48200.0,42.1069,42.1136,41.9665,41.9732,48200.0
2012-10-19 10:20:00,62.78,62.92,62.75,62.8,46100.0,41.9665,42.0601,41.9465,41.9799,46100.0
2012-10-19 10:30:00,62.8,62.8,62.51,62.66,78400.0,41.9799,41.9799,41.7861,41.8863,78400.0
2012-10-19 10:40:00,62.67,62.69,62.57,62.59,27500.0,41.893,41.9064,41.8262,41.8395,27500.0
2012-10-19 10:50:00,62.52,62.66,62.52,62.61,30700.0,41.7927,41.8863,41.7927,41.8529,30700.0
2012-10-19 11:00:00,62.6,62.64,62.54,62.56,103600.0,41.8462,41.873,41.8061,41.8195,103600.0
2012-10-19 11:10:00,62.57,62.6,62.33,62.33,28800.0,41.8262,41.8462,41.6657,41.6657,28800.0
2012-10-19 11:20:00,62.33,62.5,62.3,62.32,35100.0,41.6657,41.7794,41.6457,41.659,35100.0
2012-10-19 11:30:00,62.32,62.41,62.31,62.36,15000.0,41.659,41.7192,41.6524,41.6858,15000.0
2012-10-19 11:40:00,62.36,62.38,62.22,62.23,18600.0,41.6858,41.6991,41.5922,41.5989,18600.0
2012-10-19 11:50:00,62.25,62.26,61.98,62.05,58800.0,41.6122,41.6189,41.4318,41.4786,58800.0
2012-10-19 12:00:00,62.09,62.09,62.0,62.03,45500.0,41.5053,41.5053,41.4451,41.4652,45500.0
2012-10-19 12:10:00,62.04,62.05,61.82,61.84,126700.0,41.4719,41.4786,41.3248,41.3382,126700.0
2012-10-19 12:20:00,61.85,61.94,61.79,61.8,42100.0,41.3449,41.405,41.3048,41.3114,42100.0
2012-10-19 12:30:00,61.8,62.0,61.79,61.96,40800.0,41.3114,41.4451,41.3048,41.4184,40800.0
2012-10-19 12:40:00,62.0,62.05,61.95,62.04,40500.0,41.4451,41.4786,41.4117,41.4719,40500.0
2012-10-19 12:50:00,62.03,62.11,62.0,62.07,21000.0,41.4652,41.5187,41.4451,41.4919,21000.0
2012-10-19 13:00:00,62.07,62.18,62.03,62.18,21100.0,41.4919,41.5655,41.4652,41.5655,21100.0
2012-10-19 13:10:00,62.18,62.33,62.18,62.27,30800.0,41.5655,41.6657,41.5655,41.6256,30800.0
2012-10-19 13:20:00,62.27,62.33,62.19,62.21,16800.0,41.6256,41.6657,41.5721,41.5855,16800.0
2012-10-19 13:30:00,62.19,62.21,62.14,62.16,43100.0,41.5721,41.5855,41.5387,41.5521,43100.0
2012-10-19 13:40:00,62.16,62.17,62.04,62.06,50600.0,41.5521,41.5588,41.4719,41.4852,50600.0
2012-10-19 13:50:00,62.06,62.13,62.02,62.1,45200.0,41.4852,41.532,41.4585,41.512,45200.0
2012-10-19 14:00:00,62.09,62.18,62.03,62.15,44100.0,41.5053,41.5655,41.4652,41.5454,44100.0
2012-10-19 14:10:00,62.15,62.18,62.11,62.17,36100.0,41.5454,41.5655,41.5187,41.5588,36100.0
2012-10-19 14:20:00,62.16,62.16,61.92,62.0,64300.0,41.5521,41.5521,41.3917,41.4451,64300.0
2012-10-19 14:30:00,61.97,62.06,61.95,62.04,38000.0,41.4251,41.4852,41.4117,41.4719,38000.0
2012-10-19 14:40:00,62.04,62.04,61.94,61.98,35400.0,41.4719,41.4719,41.405,41.4318,35400.0
2012-10-19 14:50:00,61.97,62.08,61.92,62.05,48700.0,41.4251,41.4986,41.3917,41.4786,48700.0
2012-10-19 15:00:00,62.03,62.04,61.93,62.04,78300.0,41.4652,41.4719,41.3983,41.4719,78300.0
2012-10-19 15:10:00,62.04,62.13,62.03,62.1,63100.0,41.4719,41.532,41.4652,41.512,63100.0
2012-10-19 15:20:00,62.09,62.24,62.09,62.15,79500.0,41.5053,41.6056,41.5053,41.5454,79500.0
2012-10-19 15:30:00,62.16,62.16,62.04,62.11,93200.0,41.5521,41.5521,41.4719,41.5187,93200.0
2012-10-19 15:40:00,62.1,62.16,62.06,62.1,71700.0,41.512,41.5521,41.4852,41.512,71700.0
2012-10-19 15:50:00,62.1,62.16,62.0,62.01,259000.0,41.512,41.5521,41.4451,41.4518,259000.0
2012-10-22 09:30:00,61.85,61.99,61.62,61.64,82200.0,41.3449,41.4384,41.1911,41.2045,82200.0
2012-10-22 09:40:00,61.66,61.91,61.6,61.73,68000.0,41.2179,41.385,41.1777,41.2646,68000.0
2012-10-22 09:50:00,61.7,61.91,61.68,61.85,66800.0,41.2446,41.385,41.2312,41.3449,66800.0
2012-10-22 10:00:00,61.85,61.96,61.75,61.89,159300.0,41.3449,41.4184,41.278,41.3716,159300.0
2012-10-22 10:10:00,61.88,61.88,61.44,61.44,79000.0,41.3649,41.3649,41.0708,41.0708,79000.0
2012-10-22 10:20:00,61.44,61.63,61.34,61.41,72900.0,41.0708,41.1978,41.0039,41.0507,72900.0
2012-10-22 10:30:00,61.43,61.43,61.28,61.29,50000.0,41.0641,41.0641,40.9638,40.9705,50000.0
2012-10-22 10:40:00,61.29,61.29,61.05,61.1,66700.0,40.9705,40.9705,40.8101,40.8435,66700.0
2012-10-22 10:50:00,61.08,61.36,61.07,61.32,74000.0,40.8301,41.0173,40.8235,40.9906,74000.0
2012-10-22 11:00:00,61.29,61.36,61.24,61.27,42100.0,40.9705,41.0173,40.9371,40.9571,42100.0
2012-10-22 11:10:00,61.26,61.28,61.13,61.13,43000.0,40.9505,40.9638,40.8636,40.8636,43000.0
2012-10-22 11:20:00,61.14,61.15,61.02,61.06,96000.0,40.8702,40.8769,40.79,40.8168,96000.0
2012-10-22 11:30:00,61.05,61.11,61.01,61.11,46400.0,40.8101,40.8502,40.7833,40.8502,46400.0
2012-10-22 11:40:00,61.11,61.26,61.1,61.17,42400.0,40.8502,40.9505,40.8435,40.8903,42400.0
2012-10-22 11:50:00,61.18,61.29,61.18,61.26,47000.0,40.897,40.9705,40.897,40.9505,47000.0
2012-10-22 12:00:00,61.26,61.33,61.17,61.33,34300.0,40.9505,40.9973,40.8903,40.9973,34300.0
2012-10-22 12:10:00,61.33,61.33,61.18,61.23,23900.0,40.9973,40.9973,40.897,40.9304,23900.0
2012-10-22 12:20:00,61.25,61.33,61.16,61.25,18700.0,40.9438,40.9973,40.8836,40.9438,18700.0
2012-10-22 12:30:00,61.24,61.28,61.05,61.14,28200.0,40.9371,40.9638,40.8101,40.8702,28200.0
2012-10-22 12:40:00,61.11,61.14,60.95,61.0,42200.0,40.8502,40.8702,40.7432,40.7767,42200.0
2012-10-22 12:50:00,61.01,61.02,60.86,60.86,25900.0,40.7833,40.79,40.6831,40.6831,25900.0
2012-10-22 13:00:00,60.88,60.98,60.79,60.81,26900.0,40.6964,40.7633,40.6363,40.6497,26900.0
2012-10-22 13:10:00,60.83,60.83,60.66,60.74,47100.0,40.663,40.663,40.5494,40.6029,47100.0
2012-10-22 13:20:00,60.74,60.81,60.61,60.67,35000.0,40.6029,40.6497,40.516,40.5561,35000.0
2012-10-22 13:30:00,60.68,60.7,60.52,60.53,45100.0,40.5628,40.5761,40.4558,40.4625,45100.0
2012-10-22 13:40:00,60.52,60.61,60.39,60.57,40100.0,40.4558,40.516,40.3689,40.4892,40100.0
2012-10-22 13:50:00,60.57,60.78,60.57,60.69,55700.0,40.4892,40.6296,40.4892,40.5694,55700.0
2012-10-22 14:00:00,60.7,60.8,60.69,60.79,50100.0,40.5761,40.643,40.5694,40.6363,50100.0
2012-10-22 14:10:00,60.78,60.87,60.68,60.77,48700.0,40.6296,40.6898,40.5628,40.6229,48700.0
2012-10-22 14:20:00,60.77,60.8,60.6,60.61,50400.0,40.6229,40.643,40.5093,40.516,50400.0
2012-10-22 14:30:00,60.62,60.74,60.6,60.62,39500.0,40.5226,40.6029,40.5093,40.5226,39500.0
2012-10-22 14:40:00,60.62,60.72,60.6,60.62,69400.0,40.5226,40.5895,40.5093,40.5226,69400.0
2012-10-22 14:50:00,60.61,60.73,60.6,60.68,54600.0,40.516,40.5962,40.5093,40.5628,54600.0
2012-10-22 15:00:00,60.68,60.73,60.6,60.73,66100.0,40.5628,40.5962,40.5093,40.5962,66100.0
2012-10-22 15:10:00,60.73,60.95,60.73,60.95,116500.0,40.5962,40.7432,40.5962,40.7432,116500.0
2012-10-22 15:20:00,60.94,61.19,60.91,61.18,102500.0,40.7366,40.9037,40.7165,40.897,102500.0
2012-10-22 15:30:00,61.17,61.2,61.05,61.11,74400.0,40.8903,40.9104,40.8101,40.8502,74400.0
2012-10-22 15:40:00,61.11,61.16,61.02,61.16,71500.0,40.8502,40.8836,40.79,40.8836,71500.0
2012-10-22 15:50:00,61.16,61.38,61.1,61.35,198300.0,40.8836,41.0307,40.8435,41.0106,198300.0
2012-10-23 09:30:00,60.35,60.59,60.01,60.01,100700.0,40.3422,40.5026,40.1149,40.1149,100700.0
2012-10-23 09:40:00,60.01,60.03,59.8,59.92,103500.0,40.1149,40.1282,39.9745,40.0547,103500.0
2012-10-23 09:50:00,59.92,60.04,59.83,59.94,70200.0,40.0547,40.1349,39.9946,40.0681,70200.0
2012-10-23 10:00:00,59.94,60.05,59.82,59.88,54400.0,40.0681,40.1416,39.9879,40.028,54400.0
2012-10-23 10:10:00,59.87,59.87,59.68,59.73,95500.0,40.0213,40.0213,39.8943,39.9277,95500.0
2012-10-23 10:20:00,59.75,59.84,59.67,59.78,104600.0,39.9411,40.0012,39.8876,39.9611,104600.0
2012-10-23 10:30:00,59.78,59.79,59.47,59.54,172800.0,39.9611,39.9678,39.7539,39.8007,172800.0
2012-10-23 10:40:00,59.54,59.64,59.52,59.6,82400.0,39.8007,39.8675,39.7873,39.8408,82400.0
2012-10-23 10:50:00,59.6,59.74,59.59,59.7,81600.0,39.8408,39.9344,39.8341,39.9077,81600.0
2012-10-23 11:00:00,59.71,59.75,59.6,59.6,108400.0,39.9143,39.9411,39.8408,39.8408,108400.0
2012-10-23 11:10:00,59.6,59.89,59.6,59.87,43000.0,39.8408,40.0347,39.8408,40.0213,43000.0
2012-10-23 11:20:00,59.88,59.89,59.69,59.7,50000.0,40.028,40.0347,39.901,39.9077,50000.0
2012-10-23 11:30:00,59.69,59.77,59.65,59.72,43800.0,39.901,39.9544,39.8742,39.921,43800.0
2012-10-23 11:40:00,59.71,59.75,59.66,59.73,56500.0,39.9143,39.9411,39.8809,39.9277,56500.0
2012-10-23 11:50:00,59.73,59.74,59.63,59.66,41500.0,39.9277,39.9344,39.8609,39.8809,41500.0
2012-10-23 12:00:00,59.66,59.76,59.61,59.75,75100.0,39.8809,39.9478,39.8475,39.9411,75100.0
2012-10-23 12:10:00,59.73,59.85,59.7,59.73,42800.0,39.9277,40.0079,39.9077,39.9277,42800.0
2012-10-23 12:20:00,59.73,59.73,59.62,59.68,56700.0,39.9277,39.9277,39.8542,39.8943,56700.0
2012-10-23 12:30:00,59.67,59.76,59.66,59.72,16500.0,39.8876,39.9478,39.8809,39.921,16500.0
2012-10-23 12:40:00,59.74,59.9,59.72,59.9,34900.0,39.9344,40.0413,39.921,40.0413,34900.0
2012-10-23 12:50:00,59.9,59.98,59.86,59.89,23400.0,40.0413,40.0948,40.0146,40.0347,23400.0
2012-10-23 13:00:00,59.91,60.06,59.9,60.05,80300.0,40.048,40.1483,40.0413,40.1416,80300.0
2012-10-23 13:10:00,60.05,60.05,59.72,59.72,93800.0,40.1416,40.1416,39.921,39.921,93800.0
2012-10-23 13:20:00,59.73,59.81,59.68,59.76,42400.0,39.9277,39.9812,39.8943,39.9478,42400.0
2012-10-23 13:30:00,59.76,59.83,59.72,59.75,33500.0,39.9478,39.9946,39.921,39.9411,33500.0
2012-10-23 13:40:00,59.74,59.76,59.64,59.71,30800.0,39.9344,39.9478,39.8675,39.9143,30800.0
2012-10-23 13:50:00,59.7,59.8,59.65,59.78,31800.0,39.9077,39.9745,39.8742,39.9611,31800.0
2012-10-23 14:00:00,59.8,59.9,59.75,59.8,53100.0,39.9745,40.0413,39.9411,39.9745,53100.0
2012-10-23 14:10:00,59.8,59.87,59.68,59.78,60800.0,39.9745,40.0213,39.8943,39.9611,60800.0
2012-10-23 14:20:00,59.76,59.85,59.7,59.81,35200.0,39.9478,40.0079,39.9077,39.9812,35200.0
2012-10-23 14:30:00,59.81,59.92,59.72,59.92,44200.0,39.9812,40.0547,39.921,40.0547,44200.0
2012-10-23 14:40:00,59.94,60.19,59.91,60.19,91400.0,40.0681,40.2352,40.048,40.2352,91400.0
2012-10-23 14:50:00,60.19,60.21,60.11,60.13,58700.0,40.2352,40.2486,40.1817,40.1951,58700.0
2012-10-23 15:00:00,60.13,60.26,60.05,60.08,70700.0,40.1951,40.282,40.1416,40.1617,70700.0
2012-10-23 15:10:00,60.08,60.09,59.9,59.93,77100.0,40.1617,40.1684,40.0413,40.0614,77100.0
2012-10-23 15:20:00,59.94,59.96,59.8,59.81,56800.0,40.0681,40.0815,39.9745,39.9812,56800.0
2012-10-23 15:30:00,59.8,59.85,59.56,59.56,103900.0,39.9745,40.0079,39.8141,39.8141,103900.0
2012-10-23 15:40:00,59.55,59.61,59.51,59.52,101100.0,39.8074,39.8475,39.7806,39.7873,101100.0
2012-10-23 15:50:00,59.53,59.68,59.53,59.61,171900.0,39.794,39.8943,39.794,39.8475,171900.0
2012-10-24 09:30:00,59.79,60.02,59.67,59.73,76600.0,39.9678,40.1216,39.8876,39.9277,76600.0
2012-10-24 09:40:00,59.68,59.7,59.1,59.19,60100.0,39.8943,39.9077,39.5066,39.5667,60100.0
2012-10-24 09:50:00,59.21,59.21,59.0,59.05,104000.0,39.5801,39.5801,39.4397,39.4731,104000.0
2012-10-24 10:00:00,59.04,59.13,58.96,58.97,174200.0,39.4665,39.5266,39.413,39.4197,174200.0
2012-10-24 10:10:00,58.98,59.19,58.96,59.06,51800.0,39.4264,39.5667,39.413,39.4798,51800.0
2012-10-24 10:20:00,59.05,59.26,59.04,59.16,35800.0,39.4731,39.6135,39.4665,39.5467,35800.0
2012-10-24 10:30:00,59.15,59.34,59.0,59.16,56800.0,39.54,39.667,39.4397,39.5467,56800.0
2012-10-24 10:40:00,59.15,59.19,59.04,59.07,37800.0,39.54,39.5667,39.4665,39.4865,37800.0
2012-10-24 10:50:00,59.07,59.14,59.01,59.09,35800.0,39.4865,39.5333,39.4464,39.4999,35800.0
2012-10-24 11:00:00,59.1,59.16,58.98,59.0,40100.0,39.5066,39.5467,39.4264,39.4397,40100.0
2012-10-24 11:10:00,59.0,59.04,58.92,58.92,50300.0,39.4397,39.4665,39.3862,39.3862,50300.0
2012-10-24 11:20:00,58.92,59.01,58.91,59.01,43600.0,39.3862,39.4464,39.3796,39.4464,43600.0
2012-10-24 11:30:00,59.01,59.05,58.98,59.03,42500.0,39.4464,39.4731,39.4264,39.4598,42500.0
2012-10-24 11:40:00,59.02,59.03,58.94,58.97,93600.0,39.4531,39.4598,39.3996,39.4197,93600.0
2012-10-24 11:50:00,58.97,59.1,58.96,59.1,19800.0,39.4197,39.5066,39.413,39.5066,19800.0
2012-10-24 12:00:00,59.1,59.18,59.06,59.13,28100.0,39.5066,39.56,39.4798,39.5266,28100.0
2012-10-24 12:10:00,59.12,59.24,59.1,59.17,34000.0,39.5199,39.6002,39.5066,39.5534,34000.0
2012-10-24 12:20:00,59.18,59.27,59.12,59.25,25700.0,39.56,39.6202,39.5199,39.6068,25700.0
2012-10-24 12:30:00,59.25,59.33,59.24,59.26,20000.0,39.6068,39.6603,39.6002,39.6135,20000.0
2012-10-24 12:40:00,59.27,59.35,59.27,59.33,18900.0,39.6202,39.6737,39.6202,39.6603,18900.0
2012-10-24 12:50:00,59.31,59.34,59.27,59.29,20800.0,39.6469,39.667,39.6202,39.6336,20800.0
2012-10-24 13:00:00,59.3,59.35,59.28,59.34,19600.0,39.6403,39.6737,39.6269,39.667,19600.0
2012-10-24 13:10:00,59.33,59.33,59.2,59.26,17000.0,39.6603,39.6603,39.5734,39.6135,17000.0
2012-10-24 13:20:00,59.27,59.3,59.21,59.27,18700.0,39.6202,39.6403,39.5801,39.6202,18700.0
2012-10-24 13:30:00,59.28,59.29,59.14,59.16,25300.0,39.6269,39.6336,39.5333,39.5467,25300.0
2012-10-24 13:40:00,59.16,59.27,59.16,59.27,24100.0,39.5467,39.6202,39.5467,39.6202,24100.0
2012-10-24 13:50:00,59.28,59.29,59.2,59.2,24000.0,39.6269,39.6336,39.5734,39.5734,24000.0
2012-10-24 14:00:00,59.21,59.25,59.2,59.23,28100.0,39.5801,39.6068,39.5734,39.5935,28100.0
2012-10-24 14:10:00,59.23,59.23,58.96,59.13,59900.0,39.5935,39.5935,39.413,39.5266,59900.0
2012-10-24 14:20:00,59.13,59.24,59.02,59.18,45700.0,39.5266,39.6002,39.4531,39.56,45700.0
2012-10-24 14:30:00,59.18,59.22,59.1,59.1,82600.0,39.56,39.5868,39.5066,39.5066,82600.0
2012-10-24 14:40:00,59.1,59.1,58.99,59.02,43100.0,39.5066,39.5066,39.433,39.4531,43100.0
2012-10-24 14:50:00,59.02,59.07,58.98,59.0,47600.0,39.4531,39.4865,39.4264,39.4397,47600.0
2012-10-24 15:00:00,58.98,59.01,58.85,58.91,53400.0,39.4264,39.4464,39.3395,39.3796,53400.0
2012-10-24 15:10:00,58.92,58.93,58.76,58.85,100900.0,39.3862,39.3929,39.2793,39.3395,100900.0
2012-10-24 15:20:00,58.85,58.92,58.76,58.91,95200.0,39.3395,39.3862,39.2793,39.3796,95200.0
2012-10-24 15:30:00,58.92,58.93,58.83,58.84,80600.0,39.3862,39.3929,39.3261,39.3328,80600.0
2012-10-24 15:40:00,58.82,58.86,58.77,58.78,118300.0,39.3194,39.3461,39.286,39.2927,118300.0
2012-10-24 15:50:00,58.79,58.83,58.7,58.76,364500.0,39.2993,39.3261,39.2392,39.2793,364500.0
2012-10-25 09:30:00,59.29,59.53,59.12,59.12,75600.0,39.6336,39.794,39.5199,39.5199,75600.0
2012-10-25 09:40:00,59.13,59.25,58.77,58.78,92300.0,39.5266,39.6068,39.286,39.2927,92300.0
2012-10-25 09:50:00,58.78,58.83,58.65,58.66,107600.0,39.2927,39.3261,39.2058,39.2124,107600.0
2012-10-25 10:00:00,58.66,58.66,58.5,58.54,75500.0,39.2124,39.2124,39.1055,39.1322,75500.0
2012-10-25 10:10:00,58.54,58.73,58.53,58.72,90900.0,39.1322,39.2592,39.1255,39.2525,90900.0
2012-10-25 10:20:00,58.73,58.76,58.51,58.59,56200.0,39.2592,39.2793,39.1122,39.1656,56200.0
2012-10-25 10:30:00,58.59,58.75,58.46,58.58,45000.0,39.1656,39.2726,39.0787,39.159,45000.0
2012-10-25 10:40:00,58.56,58.67,58.35,58.35,71900.0,39.1456,39.2191,39.0052,39.0052,71900.0
2012-10-25 10:50:00,58.35,58.49,58.22,58.44,91600.0,39.0052,39.0988,38.9183,39.0654,91600.0
2012-10-25 11:00:00,58.43,58.48,58.38,58.43,47300.0,39.0587,39.0921,39.0253,39.0587,47300.0
2012-10-25 11:10:00,58.45,58.49,58.3,58.33,38600.0,39.0721,39.0988,38.9718,38.9918,38600.0
2012-10-25 11:20:00,58.32,58.34,58.12,58.13,115300.0,38.9852,38.9985,38.8515,38.8582,115300.0
2012-10-25 11:30:00,58.13,58.27,58.08,58.11,52800.0,38.8582,38.9517,38.8247,38.8448,52800.0
2012-10-25 11:40:00,58.1,58.16,58.05,58.06,82200.0,38.8381,38.8782,38.8047,38.8114,82200.0
2012-10-25 11:50:00,58.05,58.15,57.92,58.15,87300.0,38.8047,38.8715,38.7178,38.8715,87300.0
2012-10-25 12:00:00,58.15,58.28,58.15,58.25,41700.0,38.8715,38.9584,38.8715,38.9384,41700.0
2012-10-25 12:10:00,58.28,58.28,58.19,58.22,26900.0,38.9584,38.9584,38.8983,38.9183,26900.0
2012-10-25 12:20:00,58.24,58.43,58.24,58.43,25400.0,38.9317,39.0587,38.9317,39.0587,25400.0
2012-10-25 12:30:00,58.41,58.45,58.25,58.45,41800.0,39.0453,39.0721,38.9384,39.0721,41800.0
2012-10-25 12:40:00,58.45,58.57,58.36,58.56,24900.0,39.0721,39.1523,39.0119,39.1456,24900.0
2012-10-25 12:50:00,58.57,58.67,58.44,58.65,21700.0,39.1523,39.2191,39.0654,39.2058,21700.0
2012-10-25 13:00:00,58.67,58.7,58.61,58.64,28600.0,39.2191,39.2392,39.179,39.1991,28600.0
2012-10-25 13:10:00,58.64,58.74,58.62,58.64,22500.0,39.1991,39.2659,39.1857,39.1991,22500.0
2012-10-25 13:20:00,58.64,58.85,58.62,58.81,27400.0,39.1991,39.3395,39.1857,39.3127,27400.0
2012-10-25 13:30:00,58.81,58.81,58.63,58.71,28800.0,39.3127,39.3127,39.1924,39.2459,28800.0
2012-10-25 13:40:00,58.71,58.78,58.69,58.72,29000.0,39.2459,39.2927,39.2325,39.2525,29000.0
2012-10-25 13:50:00,58.73,58.82,58.7,58.82,18900.0,39.2592,39.3194,39.2392,39.3194,18900.0
2012-10-25 14:00:00,58.82,58.84,58.72,58.73,25400.0,39.3194,39.3328,39.2525,39.2592,25400.0
2012-10-25 14:10:00,58.72,58.79,58.67,58.73,36200.0,39.2525,39.2993,39.2191,39.2592,36200.0
2012-10-25 14:20:00,58.73,58.88,58.71,58.8,15200.0,39.2592,39.3595,39.2459,39.306,15200.0
2012-10-25 14:30:00,58.8,58.83,58.74,58.77,23400.0,39.306,39.3261,39.2659,39.286,23400.0
2012-10-25 14:40:00,58.77,58.88,58.76,58.78,24900.0,39.286,39.3595,39.2793,39.2927,24900.0
2012-10-25 14:50:00,58.78,58.83,58.73,58.77,37400.0,39.2927,39.3261,39.2592,39.286,37400.0
2012-10-25 15:00:00,58.77,58.81,58.66,58.69,47000.0,39.286,39.3127,39.2124,39.2325,47000.0
2012-10-25 15:10:00,58.71,58.82,58.71,58.76,33300.0,39.2459,39.3194,39.2459,39.2793,33300.0
2012-10-25 15:20:00,58.74,58.76,58.66,58.68,31000.0,39.2659,39.2793,39.2124,39.2258,31000.0
2012-10-25 15:30:00,58.69,58.77,58.67,58.75,41500.0,39.2325,39.286,39.2191,39.2726,41500.0
2012-10-25 15:40:00,58.75,58.82,58.67,58.71,60200.0,39.2726,39.3194,39.2191,39.2459,60200.0
2012-10-25 15:50:00,58.7,58.88,58.7,58.88,121400.0,39.2392,39.3595,39.2392,39.3595,121400.0
2012-10-26 09:30:00,58.82,59.17,58.73,59.16,75800.0,39.3194,39.5534,39.2592,39.5467,75800.0
2012-10-26 09:40:00,59.15,59.27,58.89,59.01,37900.0,39.54,39.6202,39.3662,39.4464,37900.0
2012-10-26 09:50:00,59.0,59.06,58.56,58.58,51000.0,39.4397,39.4798,39.1456,39.159,51000.0
2012-10-26 10:00:00,58.57,58.61,58.36,58.51,35100.0,39.1523,39.179,39.0119,39.1122,35100.0
2012-10-26 10:10:00,58.47,58.76,58.41,58.65,45900.0,39.0854,39.2793,39.0453,39.2058,45900.0
2012-10-26 10:20:00,58.67,58.69,58.57,58.61,63700.0,39.2191,39.2325,39.1523,39.179,63700.0
2012-10-26 10:30:00,58.58,58.68,58.53,58.62,16000.0,39.159,39.2258,39.1255,39.1857,16000.0
2012-10-26 10:40:00,58.62,58.65,58.38,58.43,34600.0,39.1857,39.2058,39.0253,39.0587,34600.0
2012-10-26 10:50:00,58.43,58.48,58.23,58.43,35100.0,39.0587,39.0921,38.925,39.0587,35100.0
2012-10-26 11:00:00,58.45,58.53,58.37,58.41,51400.0,39.0721,39.1255,39.0186,39.0453,51400.0
2012-10-26 11:10:00,58.4,58.58,58.35,58.56,22900.0,39.0386,39.159,39.0052,39.1456,22900.0
2012-10-26 11:20:00,58.55,58.55,58.35,58.45,44600.0,39.1389,39.1389,39.0052,39.0721,44600.0
2012-10-26 11:30:00,58.44,58.53,58.44,58.5,32400.0,39.0654,39.1255,39.0654,39.1055,32400.0
2012-10-26 11:40:00,58.5,58.53,58.37,58.37,22500.0,39.1055,39.1255,39.0186,39.0186,22500.0
2012-10-26 11:50:00,58.37,58.46,58.32,58.35,15900.0,39.0186,39.0787,38.9852,39.0052,15900.0
2012-10-26 12:00:00,58.34,58.34,58.16,58.26,39700.0,38.9985,38.9985,38.8782,38.9451,39700.0
2012-10-26 12:10:00,58.26,58.35,58.22,58.24,35800.0,38.9451,39.0052,38.9183,38.9317,35800.0
2012-10-26 12:20:00,58.24,58.27,58.16,58.25,19600.0,38.9317,38.9517,38.8782,38.9384,19600.0
2012-10-26 12:30:00,58.27,58.27,58.1,58.16,46300.0,38.9517,38.9517,38.8381,38.8782,46300.0
2012-10-26 12:40:00,58.14,58.27,58.1,58.14,19400.0,38.8648,38.9517,38.8381,38.8648,19400.0
2012-10-26 12:50:00,58.14,58.21,58.1,58.19,14600.0,38.8648,38.9116,38.8381,38.8983,14600.0
2012-10-26 13:00:00,58.19,58.22,58.14,58.16,22300.0,38.8983,38.9183,38.8648,38.8782,22300.0
2012-10-26 13:10:00,58.15,58.23,58.11,58.18,23900.0,38.8715,38.925,38.8448,38.8916,23900.0
2012-10-26 13:20:00,58.16,58.35,58.12,58.35,28200.0,38.8782,39.0052,38.8515,39.0052,28200.0
2012-10-26 13:30:00,58.34,58.43,58.28,58.36,32200.0,38.9985,39.0587,38.9584,39.0119,32200.0
2012-10-26 13:40:00,58.36,58.44,58.33,58.41,29300.0,39.0119,39.0654,38.9918,39.0453,29300.0
2012-10-26 13:50:00,58.43,58.43,58.31,58.32,20200.0,39.0587,39.0587,38.9785,38.9852,20200.0
2012-10-26 14:00:00,58.33,58.36,58.27,58.35,27700.0,38.9918,39.0119,38.9517,39.0052,27700.0
2012-10-26 14:10:00,58.36,58.4,58.27,58.35,37800.0,39.0119,39.0386,38.9517,39.0052,37800.0
2012-10-26 14:20:00,58.34,58.39,58.26,58.37,57700.0,38.9985,39.032,38.9451,39.0186,57700.0
2012-10-26 14:30:00,58.37,58.46,58.35,58.39,21400.0,39.0186,39.0787,39.0052,39.032,21400.0
2012-10-26 14:40:00,58.37,58.38,58.31,58.35,18500.0,39.0186,39.0253,38.9785,39.0052,18500.0
2012-10-26 14:50:00,58.34,58.38,58.3,58.34,23900.0,38.9985,39.0253,38.9718,38.9985,23900.0
2012-10-26 15:00:00,58.33,58.44,58.32,58.4,35200.0,38.9918,39.0654,38.9852,39.0386,35200.0
2012-10-26 15:10:00,58.41,58.53,58.41,58.46,52600.0,39.0453,39.1255,39.0453,39.0787,52600.0
2012-10-26 15:20:00,58.46,58.54,58.42,58.51,47600.0,39.0787,39.1322,39.052,39.1122,47600.0
2012-10-26 15:30:00,58.52,58.58,58.4,58.42,70400.0,39.1189,39.159,39.0386,39.052,70400.0
2012-10-26 15:40:00,58.42,58.44,58.23,58.23,103600.0,39.052,39.0654,38.925,38.925,103600.0
2012-10-26 15:50:00,58.23,58.37,58.21,58.29,411600.0,38.925,39.0186,38.9116,38.9651,411600.0
2012-10-31 09:30:00,58.89,59.39,58.6,59.24,109400.0,39.3662,39.7004,39.1723,39.6002,109400.0
2012-10-31 09:40:00,59.22,59.33,59.03,59.17,92300.0,39.5868,39.6603,39.4598,39.5534,92300.0
2012-10-31 09:50:00,59.17,59.22,58.97,59.04,36400.0,39.5534,39.5868,39.4197,39.4665,36400.0
2012-10-31 10:00:00,58.99,59.12,58.9,59.05,48400.0,39.433,39.5199,39.3729,39.4731,48400.0
2012-10-31 10:10:00,59.06,59.29,58.99,59.23,72000.0,39.4798,39.6336,39.433,39.5935,72000.0
2012-10-31 10:20:00,59.24,59.27,59.04,59.16,62200.0,39.6002,39.6202,39.4665,39.5467,62200.0
2012-10-31 10:30:00,59.18,59.18,58.94,59.16,42100.0,39.56,39.56,39.3996,39.5467,42100.0
2012-10-31 10:40:00,59.16,59.17,58.74,58.75,110700.0,39.5467,39.5534,39.2659,39.2726,110700.0
2012-10-31 10:50:00,58.74,58.92,58.71,58.89,53800.0,39.2659,39.3862,39.2459,39.3662,53800.0
2012-10-31 11:00:00,58.87,58.89,58.71,58.76,39400.0,39.3528,39.3662,39.2459,39.2793,39400.0
2012-10-31 11:10:00,58.77,58.85,58.76,58.85,41500.0,39.286,39.3395,39.2793,39.3395,41500.0
2012-10-31 11:20:00,58.85,58.93,58.78,58.91,30100.0,39.3395,39.3929,39.2927,39.3796,30100.0
2012-10-31 11:30:00,58.91,59.0,58.8,58.81,37100.0,39.3796,39.4397,39.306,39.3127,37100.0
2012-10-31 11:40:00,58.8,58.88,58.68,58.75,43500.0,39.306,39.3595,39.2258,39.2726,43500.0
2012-10-31 11:50:00,58.73,58.75,58.63,58.65,38300.0,39.2592,39.2726,39.1924,39.2058,38300.0
2012-10-31 12:00:00,58.63,58.66,58.47,58.5,36000.0,39.1924,39.2124,39.0854,39.1055,36000.0
2012-10-31 12:10:00,58.48,58.55,58.45,58.46,24100.0,39.0921,39.1389,39.0721,39.0787,24100.0
2012-10-31 12:20:00,58.46,58.64,58.36,58.51,38900.0,39.0787,39.1991,39.0119,39.1122,38900.0
2012-10-31 12:30:00,58.51,58.63,58.45,58.59,23100.0,39.1122,39.1924,39.0721,39.1656,23100.0
2012-10-31 12:40:00,58.58,58.58,58.42,58.47,20600.0,39.159,39.159,39.052,39.0854,20600.0
2012-10-31 12:50:00,58.46,58.62,58.45,58.55,22600.0,39.0787,39.1857,39.0721,39.1389,22600.0
2012-10-31 13:00:00,58.57,58.57,58.35,58.35,17900.0,39.1523,39.1523,39.0052,39.0052,17900.0
2012-10-31 13:10:00,58.34,58.39,58.26,58.28,42500.0,38.9985,39.032,38.9451,38.9584,42500.0
2012-10-31 13:20:00,58.28,58.28,58.22,58.25,42600.0,38.9584,38.9584,38.9183,38.9384,42600.0
2012-10-31 13:30:00,58.25,58.29,58.21,58.23,26900.0,38.9384,38.9651,38.9116,38.925,26900.0
2012-10-31 13:40:00,58.24,58.28,58.2,58.2,48300.0,38.9317,38.9584,38.9049,38.9049,48300.0
2012-10-31 13:50:00,58.21,58.25,58.18,58.22,24700.0,38.9116,38.9384,38.8916,38.9183,24700.0
2012-10-31 14:00:00,58.24,58.32,58.21,58.23,34400.0,38.9317,38.9852,38.9116,38.925,34400.0
2012-10-31 14:10:00,58.24,58.28,58.2,58.25,32800.0,38.9317,38.9584,38.9049,38.9384,32800.0
2012-10-31 14:20:00,58.25,58.3,58.18,58.21,41400.0,38.9384,38.9718,38.8916,38.9116,41400.0
2012-10-31 14:30:00,58.21,58.36,58.19,58.35,46800.0,38.9116,39.0119,38.8983,39.0052,46800.0
2012-10-31 14:40:00,58.34,58.37,58.23,58.26,25500.0,38.9985,39.0186,38.925,38.9451,25500.0
2012-10-31 14:50:00,58.27,58.27,58.12,58.2,47900.0,38.9517,38.9517,38.8515,38.9049,47900.0
2012-10-31 15:00:00,58.18,58.26,58.1,58.23,40200.0,38.8916,38.9451,38.8381,38.925,40200.0
2012-10-31 15:10:00,58.24,58.34,58.2,58.26,46500.0,38.9317,38.9985,38.9049,38.9451,46500.0
2012-10-31 15:20:00,58.26,58.34,58.2,58.28,49800.0,38.9451,38.9985,38.9049,38.9584,49800.0
2012-10-31 15:30:00,58.28,58.29,58.1,58.2,102700.0,38.9584,38.9651,38.8381,38.9049,102700.0
2012-10-31 15:40:00,58.19,58.27,58.13,58.25,95500.0,38.8983,38.9517,38.8582,38.9384,95500.0
2012-10-31 15:50:00,58.26,58.32,58.17,58.2,164900.0,38.9451,38.9852,38.8849,38.9049,164900.0
2012-11-01 09:30:00,58.21,58.24,57.8,57.82,130400.0,38.9116,38.9317,38.6376,38.6509,130400.0
2012-11-01 09:40:00,57.81,58.07,57.81,58.06,65800.0,38.6442,38.818,38.6442,38.8114,65800.0
2012-11-01 09:50:00,58.06,58.26,58.05,58.11,72900.0,38.8114,38.9451,38.8047,38.8448,72900.0
2012-11-01 10:00:00,58.11,58.59,58.11,58.5,86000.0,38.8448,39.1656,38.8448,39.1055,86000.0
2012-11-01 10:10:00,58.54,58.67,58.47,58.58,71400.0,39.1322,39.2191,39.0854,39.159,71400.0
2012-11-01 10:20:00,58.58,58.64,58.28,58.29,118900.0,39.159,39.1991,38.9584,38.9651,118900.0
2012-11-01 10:30:00,58.3,58.45,58.28,58.44,79600.0,38.9718,39.0721,38.9584,39.0654,79600.0
2012-11-01 10:40:00,58.44,58.56,58.4,58.42,74400.0,39.0654,39.1456,39.0386,39.052,74400.0
2012-11-01 10:50:00,58.42,58.45,58.38,58.39,64200.0,39.052,39.0721,39.0253,39.032,64200.0
2012-11-01 11:00:00,58.41,58.44,58.17,58.34,124900.0,39.0453,39.0654,38.8849,38.9985,124900.0
2012-11-01 11:10:00,58.33,58.43,58.29,58.33,86000.0,38.9918,39.0587,38.9651,38.9918,86000.0
2012-11-01 11:20:00,58.34,58.67,58.33,58.65,102100.0,38.9985,39.2191,38.9918,39.2058,102100.0
2012-11-01 11:30:00,58.65,58.74,58.61,58.69,78300.0,39.2058,39.2659,39.179,39.2325,78300.0
2012-11-01 11:40:00,58.69,58.78,58.62,58.72,89900.0,39.2325,39.2927,39.1857,39.2525,89900.0
2012-11-01 11:50:00,58.74,58.84,58.73,58.84,54600.0,39.2659,39.3328,39.2592,39.3328,54600.0
2012-11-01 12:00:00,58.82,58.89,58.77,58.78,53400.0,39.3194,39.3662,39.286,39.2927,53400.0
2012-11-01 12:10:00,58.78,58.79,58.67,58.69,53400.0,39.2927,39.2993,39.2191,39.2325,53400.0
2012-11-01 12:20:00,58.69,58.71,58.6,58.65,62200.0,39.2325,39.2459,39.1723,39.2058,62200.0
2012-11-01 12:30:00,58.66,58.75,58.66,58.69,38600.0,39.2124,39.2726,39.2124,39.2325,38600.0
2012-11-01 12:40:00,58.71,58.71,58.63,58.69,21300.0,39.2459,39.2459,39.1924,39.2325,21300.0
2012-11-01 12:50:00,58.66,58.74,58.65,58.66,36100.0,39.2124,39.2659,39.2058,39.2124,36100.0
2012-11-01 13:00:00,58.67,58.7,58.6,58.7,56700.0,39.2191,39.2392,39.1723,39.2392,56700.0
2012-11-01 13:10:00,58.71,58.73,58.63,58.68,38100.0,39.2459,39.2592,39.1924,39.2258,38100.0
2012-11-01 13:20:00,58.68,58.71,58.57,58.57,58400.0,39.2258,39.2459,39.1523,39.1523,58400.0
2012-11-01 13:30:00,58.57,58.6,58.49,58.57,45800.0,39.1523,39.1723,39.0988,39.1523,45800.0
2012-11-01 13:40:00,58.57,58.6,58.53,58.56,32700.0,39.1523,39.1723,39.1255,39.1456,32700.0
2012-11-01 13:50:00,58.55,58.59,58.53,58.55,19000.0,39.1389,39.1656,39.1255,39.1389,19000.0
2012-11-01 14:00:00,58.56,58.6,58.54,58.56,29400.0,39.1456,39.1723,39.1322,39.1456,29400.0
2012-11-01 14:10:00,58.56,58.58,58.49,58.54,37600.0,39.1456,39.159,39.0988,39.1322,37600.0
2012-11-01 14:20:00,58.52,58.58,58.51,58.54,25200.0,39.1189,39.159,39.1122,39.1322,25200.0
2012-11-01 14:30:00,58.53,58.57,58.48,58.53,39700.0,39.1255,39.1523,39.0921,39.1255,39700.0
2012-11-01 14:40:00,58.54,58.62,58.5,58.62,28300.0,39.1322,39.1857,39.1055,39.1857,28300.0
2012-11-01 14:50:00,58.63,58.71,58.59,58.7,69300.0,39.1924,39.2459,39.1656,39.2392,69300.0
2012-11-01 15:00:00,58.7,58.76,58.68,58.69,49700.0,39.2392,39.2793,39.2258,39.2325,49700.0
2012-11-01 15:10:00,58.69,58.69,58.61,58.64,41300.0,39.2325,39.2325,39.179,39.1991,41300.0
2012-11-01 15:20:00,58.64,58.64,58.57,58.61,57500.0,39.1991,39.1991,39.1523,39.179,57500.0
2012-11-01 15:30:00,58.58,58.65,58.55,58.58,81200.0,39.159,39.2058,39.1389,39.159,81200.0
2012-11-01 15:40:00,58.59,58.67,58.55,58.65,76000.0,39.1656,39.2191,39.1389,39.2058,76000.0
2012-11-01 15:50:00,58.65,58.66,58.43,58.5,356000.0,39.2058,39.2124,39.0587,39.1055,356000.0
2012-11-02 09:30:00,59.01,59.01,58.67,58.69,84900.0,39.4464,39.4464,39.2191,39.2325,84900.0
2012-11-02 09:40:00,58.68,58.92,58.52,58.52,53900.0,39.2258,39.3862,39.1189,39.1189,53900.0
2012-11-02 09:50:00,58.51,58.52,58.21,58.25,62000.0,39.1122,39.1189,38.9116,38.9384,62000.0
2012-11-02 10:00:00,58.28,58.43,58.14,58.27,43300.0,38.9584,39.0587,38.8648,38.9517,43300.0
2012-11-02 10:10:00,58.27,58.32,58.13,58.17,53900.0,38.9517,38.9852,38.8582,38.8849,53900.0
2012-11-02 10:20:00,58.16,58.16,57.96,58.09,57500.0,38.8782,38.8782,38.7445,38.8314,57500.0
2012-11-02 10:30:00,58.07,58.17,58.06,58.17,45300.0,38.818,38.8849,38.8114,38.8849,45300.0
2012-11-02 10:40:00,58.17,58.18,57.97,58.18,31800.0,38.8849,38.8916,38.7512,38.8916,31800.0
2012-11-02 10:50:00,58.19,58.21,58.01,58.02,36700.0,38.8983,38.9116,38.7779,38.7846,36700.0
2012-11-02 11:00:00,58.01,58.12,57.95,58.05,21500.0,38.7779,38.8515,38.7378,38.8047,21500.0
2012-11-02 11:10:00,58.05,58.15,58.03,58.05,21300.0,38.8047,38.8715,38.7913,38.8047,21300.0
2012-11-02 11:20:00,58.03,58.14,58.02,58.12,24400.0,38.7913,38.8648,38.7846,38.8515,24400.0
2012-11-02 11:30:00,58.1,58.19,58.04,58.12,33800.0,38.8381,38.8983,38.798,38.8515,33800.0
2012-11-02 11:40:00,58.1,58.16,58.04,58.05,33200.0,38.8381,38.8782,38.798,38.8047,33200.0
2012-11-02 11:50:00,58.05,58.07,57.96,57.96,50700.0,38.8047,38.818,38.7445,38.7445,50700.0
2012-11-02 12:00:00,57.96,58.0,57.91,57.95,39100.0,38.7445,38.7713,38.7111,38.7378,39100.0
2012-11-02 12:10:00,57.96,57.99,57.91,57.97,37200.0,38.7445,38.7646,38.7111,38.7512,37200.0
2012-11-02 12:20:00,57.97,57.99,57.92,57.93,23500.0,38.7512,38.7646,38.7178,38.7245,23500.0
2012-11-02 12:30:00,57.95,57.97,57.88,57.89,48700.0,38.7378,38.7512,38.691,38.6977,48700.0
2012-11-02 12:40:00,57.88,57.96,57.87,57.92,32100.0,38.691,38.7445,38.6844,38.7178,32100.0
2012-11-02 12:50:00,57.93,57.94,57.86,57.89,27100.0,38.7245,38.7311,38.6777,38.6977,27100.0
2012-11-02 13:00:00,57.89,57.89,57.83,57.83,32000.0,38.6977,38.6977,38.6576,38.6576,32000.0
2012-11-02 13:10:00,57.83,57.89,57.82,57.86,50800.0,38.6576,38.6977,38.6509,38.6777,50800.0
2012-11-02 13:20:00,57.86,57.88,57.82,57.85,27700.0,38.6777,38.691,38.6509,38.671,27700.0
2012-11-02 13:30:00,57.85,57.9,57.82,57.82,36500.0,38.671,38.7044,38.6509,38.6509,36500.0
2012-11-02 13:40:00,57.82,57.87,57.79,57.82,30200.0,38.6509,38.6844,38.6309,38.6509,30200.0
2012-11-02 13:50:00,57.82,57.83,57.65,57.68,58100.0,38.6509,38.6576,38.5373,38.5573,58100.0
2012-11-02 14:00:00,57.68,57.69,57.58,57.65,42900.0,38.5573,38.564,38.4905,38.5373,42900.0
2012-11-02 14:10:00,57.66,57.67,57.6,57.62,37000.0,38.544,38.5507,38.5039,38.5172,37000.0
2012-11-02 14:20:00,57.62,57.64,57.6,57.63,32100.0,38.5172,38.5306,38.5039,38.5239,32100.0
2012-11-02 14:30:00,57.62,57.62,57.53,57.53,72400.0,38.5172,38.5172,38.4571,38.4571,72400.0
2012-11-02 14:40:00,57.53,57.55,57.47,57.49,105900.0,38.4571,38.4704,38.417,38.4303,105900.0
2012-11-02 14:50:00,57.49,57.54,57.48,57.52,54200.0,38.4303,38.4638,38.4236,38.4504,54200.0
2012-11-02 15:00:00,57.53,57.66,57.52,57.6,89900.0,38.4571,38.544,38.4504,38.5039,89900.0
2012-11-02 15:10:00,57.59,57.75,57.58,57.73,47700.0,38.4972,38.6041,38.4905,38.5908,47700.0
2012-11-02 15:20:00,57.72,57.82,57.71,57.78,84000.0,38.5841,38.6509,38.5774,38.6242,84000.0
2012-11-02 15:30:00,57.78,57.78,57.63,57.71,90300.0,38.6242,38.6242,38.5239,38.5774,90300.0
2012-11-02 15:40:00,57.71,57.76,57.63,57.72,169200.0,38.5774,38.6108,38.5239,38.5841,169200.0
2012-11-02 15:50:00,57.71,57.89,57.7,57.8,270700.0,38.5774,38.6977,38.5707,38.6376,270700.0
2012-11-05 09:30:00,57.55,57.87,57.35,57.79,104300.0,38.4704,38.6844,38.3367,38.6309,104300.0
2012-11-05 09:40:00,57.82,57.88,57.6,57.63,37500.0,38.6509,38.691,38.5039,38.5239,37500.0
2012-11-05 09:50:00,57.62,57.72,57.51,57.61,43100.0,38.5172,38.5841,38.4437,38.5105,43100.0
2012-11-05 10:00:00,57.63,57.71,57.57,57.6,45300.0,38.5239,38.5774,38.4838,38.5039,45300.0
2012-11-05 10:10:00,57.6,57.81,57.6,57.8,106400.0,38.5039,38.6442,38.5039,38.6376,106400.0
2012-11-05 10:20:00,57.8,57.95,57.79,57.87,66200.0,38.6376,38.7378,38.6309,38.6844,66200.0
2012-11-05 10:30:00,57.88,57.99,57.83,57.97,45400.0,38.691,38.7646,38.6576,38.7512,45400.0
2012-11-05 10:40:00,57.96,58.18,57.96,58.17,121600.0,38.7445,38.8916,38.7445,38.8849,121600.0
2012-11-05 10:50:00,58.16,58.21,58.06,58.07,28700.0,38.8782,38.9116,38.8114,38.818,28700.0
2012-11-05 11:00:00,58.09,58.12,58.03,58.1,34700.0,38.8314,38.8515,38.7913,38.8381,34700.0
2012-11-05 11:10:00,58.12,58.12,58.06,58.1,57600.0,38.8515,38.8515,38.8114,38.8381,57600.0
2012-11-05 11:20:00,58.12,58.13,58.04,58.05,34700.0,38.8515,38.8582,38.798,38.8047,34700.0
2012-11-05 11:30:00,58.04,58.2,58.03,58.19,82100.0,38.798,38.9049,38.7913,38.8983,82100.0
2012-11-05 11:40:00,58.19,58.2,57.86,57.86,52300.0,38.8983,38.9049,38.6777,38.6777,52300.0
2012-11-05 11:50:00,57.87,57.91,57.83,57.86,38100.0,38.6844,38.7111,38.6576,38.6777,38100.0
2012-11-05 12:00:00,57.87,57.87,57.75,57.81,85800.0,38.6844,38.6844,38.6041,38.6442,85800.0
2012-11-05 12:10:00,57.81,57.84,57.77,57.83,68500.0,38.6442,38.6643,38.6175,38.6576,68500.0
2012-11-05 12:20:00,57.82,57.84,57.72,57.73,50300.0,38.6509,38.6643,38.5841,38.5908,50300.0
2012-11-05 12:30:00,57.73,57.77,57.67,57.74,52800.0,38.5908,38.6175,38.5507,38.5974,52800.0
2012-11-05 12:40:00,57.76,57.76,57.64,57.68,24600.0,38.6108,38.6108,38.5306,38.5573,24600.0
2012-11-05 12:50:00,57.7,57.73,57.63,57.72,24500.0,38.5707,38.5908,38.5239,38.5841,24500.0
2012-11-05 13:00:00,57.73,57.77,57.71,57.77,35100.0,38.5908,38.6175,38.5774,38.6175,35100.0
2012-11-05 13:10:00,57.77,57.81,57.71,57.77,18400.0,38.6175,38.6442,38.5774,38.6175,18400.0
2012-11-05 13:20:00,57.77,57.77,57.69,57.71,17400.0,38.6175,38.6175,38.564,38.5774,17400.0
2012-11-05 13:30:00,57.71,57.76,57.68,57.74,35300.0,38.5774,38.6108,38.5573,38.5974,35300.0
2012-11-05 13:40:00,57.75,57.75,57.62,57.68,40600.0,38.6041,38.6041,38.5172,38.5573,40600.0
2012-11-05 13:50:00,57.68,57.74,57.62,57.7,41100.0,38.5573,38.5974,38.5172,38.5707,41100.0
2012-11-05 14:00:00,57.7,57.75,57.64,57.68,39300.0,38.5707,38.6041,38.5306,38.5573,39300.0
2012-11-05 14:10:00,57.68,57.71,57.63,57.64,37500.0,38.5573,38.5774,38.5239,38.5306,37500.0
2012-11-05 14:20:00,57.64,57.73,57.63,57.7,37700.0,38.5306,38.5908,38.5239,38.5707,37700.0
2012-11-05 14:30:00,57.7,57.81,57.7,57.73,33900.0,38.5707,38.6442,38.5707,38.5908,33900.0
2012-11-05 14:40:00,57.73,57.85,57.72,57.85,53000.0,38.5908,38.671,38.5841,38.671,53000.0
2012-11-05 14:50:00,57.85,57.92,57.76,57.76,68700.0,38.671,38.7178,38.6108,38.6108,68700.0
2012-11-05 15:00:00,57.77,57.86,57.76,57.83,55400.0,38.6175,38.6777,38.6108,38.6576,55400.0
2012-11-05 15:10:00,57.84,57.84,57.7,57.71,90400.0,38.6643,38.6643,38.5707,38.5774,90400.0
2012-11-05 15:20:00,57.71,57.79,57.71,57.75,97200.0,38.5774,38.6309,38.5774,38.6041,97200.0
2012-11-05 15:30:00,57.76,57.81,57.69,57.79,100900.0,38.6108,38.6442,38.564,38.6309,100900.0
2012-11-05 15:40:00,57.78,57.95,57.78,57.92,94000.0,38.6242,38.7378,38.6242,38.7178,94000.0
2012-11-05 15:50:00,57.92,57.95,57.78,57.83,181900.0,38.7178,38.7378,38.6242,38.6576,181900.0
2012-11-06 09:30:00,58.11,58.61,58.11,58.49,81900.0,38.8448,39.179,38.8448,39.0988,81900.0
2012-11-06 09:40:00,58.49,58.6,58.4,58.55,61000.0,39.0988,39.1723,39.0386,39.1389,61000.0
2012-11-06 09:50:00,58.56,58.58,58.42,58.48,44800.0,39.1456,39.159,39.052,39.0921,44800.0
2012-11-06 10:00:00,58.46,58.49,58.36,58.45,113400.0,39.0787,39.0988,39.0119,39.0721,113400.0
2012-11-06 10:10:00,58.45,58.55,58.4,58.45,123900.0,39.0721,39.1389,39.0386,39.0721,123900.0
2012-11-06 10:20:00,58.46,58.51,58.42,58.45,104800.0,39.0787,39.1122,39.052,39.0721,104800.0
2012-11-06 10:30:00,58.46,58.6,58.38,58.6,145700.0,39.0787,39.1723,39.0253,39.1723,145700.0
2012-11-06 10:40:00,58.6,59.08,58.6,58.77,281100.0,39.1723,39.4932,39.1723,39.286,281100.0
2012-11-06 10:50:00,58.76,58.82,58.47,58.76,128200.0,39.2793,39.3194,39.0854,39.2793,128200.0
2012-11-06 11:00:00,58.75,58.92,58.7,58.76,203200.0,39.2726,39.3862,39.2392,39.2793,203200.0
2012-11-06 11:10:00,58.76,58.84,58.73,58.83,80600.0,39.2793,39.3328,39.2592,39.3261,80600.0
2012-11-06 11:20:00,58.84,58.84,58.76,58.77,90100.0,39.3328,39.3328,39.2793,39.286,90100.0
2012-11-06 11:30:00,58.77,58.98,58.75,58.93,74700.0,39.286,39.4264,39.2726,39.3929,74700.0
2012-11-06 11:40:00,58.93,59.03,58.92,58.96,173200.0,39.3929,39.4598,39.3862,39.413,173200.0
2012-11-06 11:50:00,58.98,59.04,58.96,58.96,39900.0,39.4264,39.4665,39.413,39.413,39900.0
2012-11-06 12:00:00,58.96,59.09,58.92,59.06,142300.0,39.413,39.4999,39.3862,39.4798,142300.0
2012-11-06 12:10:00,59.08,59.16,59.05,59.13,50500.0,39.4932,39.5467,39.4731,39.5266,50500.0
2012-11-06 12:20:00,59.12,59.29,59.11,59.15,97900.0,39.5199,39.6336,39.5133,39.54,97900.0
2012-11-06 12:30:00,59.13,59.15,59.05,59.07,85500.0,39.5266,39.54,39.4731,39.4865,85500.0
2012-11-06 12:40:00,59.05,59.09,58.79,58.8,107800.0,39.4731,39.4999,39.2993,39.306,107800.0
2012-11-06 12:50:00,58.81,58.97,58.8,58.96,74700.0,39.3127,39.4197,39.306,39.413,74700.0
2012-11-06 13:00:00,58.96,59.22,58.96,59.19,60000.0,39.413,39.5868,39.413,39.5667,60000.0
2012-11-06 13:10:00,59.2,59.27,59.09,59.22,63000.0,39.5734,39.6202,39.4999,39.5868,63000.0
2012-11-06 13:20:00,59.21,59.28,59.18,59.26,74300.0,39.5801,39.6269,39.56,39.6135,74300.0
2012-11-06 13:30:00,59.26,59.33,59.23,59.27,80700.0,39.6135,39.6603,39.5935,39.6202,80700.0
2012-11-06 13:40:00,59.27,59.4,59.26,59.34,57000.0,39.6202,39.7071,39.6135,39.667,57000.0
2012-11-06 13:50:00,59.35,59.4,59.34,59.38,80000.0,39.6737,39.7071,39.667,39.6937,80000.0
2012-11-06 14:00:00,59.38,59.39,59.33,59.36,89300.0,39.6937,39.7004,39.6603,39.6804,89300.0
2012-11-06 14:10:00,59.35,59.4,59.33,59.4,87100.0,39.6737,39.7071,39.6603,39.7071,87100.0
2012-11-06 14:20:00,59.4,59.53,59.35,59.52,153600.0,39.7071,39.794,39.6737,39.7873,153600.0
2012-11-06 14:30:00,59.52,59.68,59.5,59.65,127000.0,39.7873,39.8943,39.774,39.8742,127000.0
2012-11-06 14:40:00,59.64,59.67,59.61,59.63,90700.0,39.8675,39.8876,39.8475,39.8609,90700.0
2012-11-06 14:50:00,59.63,59.66,59.4,59.42,200700.0,39.8609,39.8809,39.7071,39.7205,200700.0
2012-11-06 15:00:00,59.43,59.43,59.35,59.35,102400.0,39.7272,39.7272,39.6737,39.6737,102400.0
2012-11-06 15:10:00,59.35,59.43,59.33,59.42,110200.0,39.6737,39.7272,39.6603,39.7205,110200.0
2012-11-06 15:20:00,59.42,59.42,59.3,59.33,119200.0,39.7205,39.7205,39.6403,39.6603,119200.0
2012-11-06 15:30:00,59.33,59.43,59.31,59.4,136500.0,39.6603,39.7272,39.6469,39.7071,136500.0
2012-11-06 15:40:00,59.4,59.71,59.4,59.71,265300.0,39.7071,39.9143,39.7071,39.9143,265300.0
2012-11-06 15:50:00,59.71,59.71,59.5,59.57,361100.0,39.9143,39.9143,39.774,39.8207,361100.0
2012-11-07 09:30:00,58.72,58.72,57.42,57.59,274400.0,39.2525,39.2525,38.3835,38.4972,274400.0
2012-11-07 09:40:00,57.57,57.73,57.05,57.15,267700.0,38.4838,38.5908,38.1362,38.2031,267700.0
2012-11-07 09:50:00,57.14,57.31,56.8,56.85,339000.0,38.1964,38.31,37.9691,38.0025,339000.0
2012-11-07 10:00:00,56.84,57.0,56.5,56.85,360000.0,37.9958,38.1028,37.7685,38.0025,360000.0
2012-11-07 10:10:00,56.83,56.83,56.57,56.59,184000.0,37.9891,37.9891,37.8153,37.8287,184000.0
2012-11-07 10:20:00,56.57,56.69,56.42,56.57,139400.0,37.8153,37.8956,37.7151,37.8153,139400.0
2012-11-07 10:30:00,56.53,56.57,56.13,56.25,199300.0,37.7886,37.8153,37.5212,37.6014,199300.0
2012-11-07 10:40:00,56.26,56.28,56.01,56.19,198100.0,37.6081,37.6215,37.441,37.5613,198100.0
2012-11-07 10:50:00,56.2,56.5,56.15,56.28,217300.0,37.568,37.7685,37.5346,37.6215,217300.0
2012-11-07 11:00:00,56.28,56.37,56.23,56.32,133800.0,37.6215,37.6816,37.5881,37.6482,133800.0
2012-11-07 11:10:00,56.3,56.44,55.57,55.6,317300.0,37.6349,37.7284,37.1469,37.1669,317300.0
2012-11-07 11:20:00,55.6,55.89,54.07,54.67,934500.0,37.1669,37.3608,36.1442,36.5452,934500.0
2012-11-07 11:30:00,54.7,55.04,54.15,54.64,687900.0,36.5653,36.7926,36.1976,36.5252,687900.0
2012-11-07 11:40:00,54.63,55.39,54.62,55.28,379200.0,36.5185,37.0265,36.5118,36.953,379200.0
2012-11-07 11:50:00,55.31,55.62,55.23,55.5,309400.0,36.9731,37.1803,36.9196,37.1001,309400.0
2012-11-07 12:00:00,55.49,55.55,55.25,55.5,163100.0,37.0934,37.1335,36.933,37.1001,163100.0
2012-11-07 12:10:00,55.5,55.7,55.49,55.58,296900.0,37.1001,37.2338,37.0934,37.1536,296900.0
2012-11-07 12:20:00,55.56,55.8,55.54,55.74,133600.0,37.1402,37.3006,37.1268,37.2605,133600.0
2012-11-07 12:30:00,55.74,55.85,55.64,55.8,148400.0,37.2605,37.334,37.1937,37.3006,148400.0
2012-11-07 12:40:00,55.8,55.9,55.75,55.82,121100.0,37.3006,37.3675,37.2672,37.314,121100.0
2012-11-07 12:50:00,55.81,55.81,55.63,55.75,183500.0,37.3073,37.3073,37.187,37.2672,183500.0
2012-11-07 13:00:00,55.74,55.9,55.68,55.88,140600.0,37.2605,37.3675,37.2204,37.3541,140600.0
2012-11-07 13:10:00,55.89,56.09,55.87,56.05,161300.0,37.3608,37.4945,37.3474,37.4677,161300.0
2012-11-07 13:20:00,56.05,56.14,56.02,56.07,111000.0,37.4677,37.5279,37.4477,37.4811,111000.0
2012-11-07 13:30:00,56.07,56.17,55.99,56.15,154400.0,37.4811,37.548,37.4276,37.5346,154400.0
2012-11-07 13:40:00,56.15,56.17,56.01,56.04,84000.0,37.5346,37.548,37.441,37.4611,84000.0
2012-11-07 13:50:00,56.05,56.05,55.64,55.66,134200.0,37.4677,37.4677,37.1937,37.207,134200.0
2012-11-07 14:00:00,55.65,55.87,55.64,55.84,96200.0,37.2003,37.3474,37.1937,37.3274,96200.0
2012-11-07 14:10:00,55.84,55.85,55.64,55.73,150200.0,37.3274,37.334,37.1937,37.2538,150200.0
2012-11-07 14:20:00,55.72,55.8,55.66,55.75,108400.0,37.2471,37.3006,37.207,37.2672,108400.0
2012-11-07 14:30:00,55.75,55.78,55.6,55.65,93100.0,37.2672,37.2872,37.1669,37.2003,93100.0
2012-11-07 14:40:00,55.64,55.77,55.58,55.75,102900.0,37.1937,37.2806,37.1536,37.2672,102900.0
2012-11-07 14:50:00,55.76,55.99,55.72,55.91,124000.0,37.2739,37.4276,37.2471,37.3741,124000.0
2012-11-07 15:00:00,55.93,55.95,55.62,55.64,172800.0,37.3875,37.4009,37.1803,37.1937,172800.0
2012-11-07 15:10:00,55.63,55.67,55.33,55.47,281800.0,37.187,37.2137,36.9864,37.08,281800.0
2012-11-07 15:20:00,55.48,55.66,55.47,55.63,233300.0,37.0867,37.207,37.08,37.187,233300.0
2012-11-07 15:30:00,55.63,55.64,55.45,55.56,301400.0,37.187,37.1937,37.0667,37.1402,301400.0
2012-11-07 15:40:00,55.56,55.69,55.54,55.57,297800.0,37.1402,37.2271,37.1268,37.1469,297800.0
2012-11-07 15:50:00,55.57,55.66,55.39,55.42,620100.0,37.1469,37.207,37.0265,37.0466,620100.0
2012-11-08 09:30:00,55.04,55.12,54.21,54.57,586300.0,36.7926,36.8461,36.2378,36.4784,586300.0
2012-11-08 09:40:00,54.57,55.09,54.5,55.0,284400.0,36.4784,36.826,36.4316,36.7658,284400.0
2012-11-08 09:50:00,54.99,55.31,54.7,54.71,224700.0,36.7592,36.9731,36.5653,36.572,224700.0
2012-11-08 10:00:00,54.71,54.76,54.41,54.46,257000.0,36.572,36.6054,36.3714,36.4049,257000.0
2012-11-08 10:10:00,54.46,54.51,54.37,54.4,203000.0,36.4049,36.4383,36.3447,36.3648,203000.0
2012-11-08 10:20:00,54.4,54.41,53.84,53.99,377600.0,36.3648,36.3714,35.9904,36.0907,377600.0
2012-11-08 10:30:00,54.01,54.21,53.98,54.15,169600.0,36.1041,36.2378,36.084,36.1976,169600.0
2012-11-08 10:40:00,54.15,54.16,53.95,53.98,194700.0,36.1976,36.2043,36.0639,36.084,194700.0
2012-11-08 10:50:00,53.99,54.12,53.85,54.07,130000.0,36.0907,36.1776,35.9971,36.1442,130000.0
2012-11-08 11:00:00,54.07,54.16,54.05,54.06,141900.0,36.1442,36.2043,36.1308,36.1375,141900.0
2012-11-08 11:10:00,54.07,54.1,54.03,54.09,129400.0,36.1442,36.1642,36.1174,36.1575,129400.0
2012-11-08 11:20:00,54.07,54.15,54.05,54.14,85400.0,36.1442,36.1976,36.1308,36.191,85400.0
2012-11-08 11:30:00,54.14,54.15,53.95,54.12,221800.0,36.191,36.1976,36.0639,36.1776,221800.0
2012-11-08 11:40:00,54.11,54.23,54.05,54.06,120100.0,36.1709,36.2511,36.1308,36.1375,120100.0
2012-11-08 11:50:00,54.06,54.16,54.0,54.15,95000.0,36.1375,36.2043,36.0974,36.1976,95000.0
2012-11-08 12:00:00,54.14,54.15,54.08,54.14,70100.0,36.191,36.1976,36.1508,36.191,70100.0
2012-11-08 12:10:00,54.14,54.19,54.08,54.16,330800.0,36.191,36.2244,36.1508,36.2043,330800.0
2012-11-08 12:20:00,54.16,54.37,54.12,54.34,55600.0,36.2043,36.3447,36.1776,36.3247,55600.0
2012-11-08 12:30:00,54.34,54.34,54.16,54.27,65000.0,36.3247,36.3247,36.2043,36.2779,65000.0
2012-11-08 12:40:00,54.28,54.35,54.16,54.3,108100.0,36.2845,36.3313,36.2043,36.2979,108100.0
2012-11-08 12:50:00,54.3,54.53,54.27,54.5,124800.0,36.2979,36.4517,36.2779,36.4316,124800.0
2012-11-08 13:00:00,54.51,54.54,54.32,54.34,49300.0,36.4383,36.4583,36.3113,36.3247,49300.0
2012-11-08 13:10:00,54.34,54.4,54.27,54.33,74900.0,36.3247,36.3648,36.2779,36.318,74900.0
2012-11-08 13:20:00,54.35,54.38,54.23,54.3,64000.0,36.3313,36.3514,36.2511,36.2979,64000.0
2012-11-08 13:30:00,54.28,54.34,54.2,54.31,64900.0,36.2845,36.3247,36.2311,36.3046,64900.0
2012-11-08 13:40:00,54.31,54.38,54.27,54.36,51400.0,36.3046,36.3514,36.2779,36.338,51400.0
2012-11-08 13:50:00,54.36,54.41,54.33,54.41,89900.0,36.338,36.3714,36.318,36.3714,89900.0
2012-11-08 14:00:00,54.41,54.41,54.29,54.37,132500.0,36.3714,36.3714,36.2912,36.3447,132500.0
2012-11-08 14:10:00,54.37,54.37,54.27,54.29,58000.0,36.3447,36.3447,36.2779,36.2912,58000.0
2012-11-08 14:20:00,54.3,54.34,54.24,54.33,68200.0,36.2979,36.3247,36.2578,36.318,68200.0
2012-11-08 14:30:00,54.34,54.34,54.21,54.22,120200.0,36.3247,36.3247,36.2378,36.2444,120200.0
2012-11-08 14:40:00,54.23,54.27,54.15,54.26,83300.0,36.2511,36.2779,36.1976,36.2712,83300.0
2012-11-08 14:50:00,54.26,54.32,54.21,54.26,70400.0,36.2712,36.3113,36.2378,36.2712,70400.0
2012-11-08 15:00:00,54.27,54.28,54.18,54.19,75400.0,36.2779,36.2845,36.2177,36.2244,75400.0
2012-11-08 15:10:00,54.2,54.27,54.14,54.23,113300.0,36.2311,36.2779,36.191,36.2511,113300.0
2012-11-08 15:20:00,54.23,54.24,54.17,54.21,156900.0,36.2511,36.2578,36.211,36.2378,156900.0
2012-11-08 15:30:00,54.2,54.23,54.16,54.16,226400.0,36.2311,36.2511,36.2043,36.2043,226400.0
2012-11-08 15:40:00,54.15,54.2,54.02,54.06,239800.0,36.1976,36.2311,36.1107,36.1375,239800.0
2012-11-08 15:50:00,54.06,54.08,53.99,54.0,423400.0,36.1375,36.1508,36.0907,36.0974,423400.0
2012-11-09 09:30:00,53.91,53.92,53.7,53.71,172600.0,36.0372,36.0439,35.8968,35.9035,172600.0
2012-11-09 09:40:00,53.72,53.9,53.7,53.81,127800.0,35.9102,36.0305,35.8968,35.9704,127800.0
2012-11-09 09:50:00,53.79,53.86,53.71,53.77,128500.0,35.957,36.0038,35.9035,35.9436,128500.0
2012-11-09 10:00:00,53.77,54.18,53.77,54.18,103100.0,35.9436,36.2177,35.9436,36.2177,103100.0
2012-11-09 10:10:00,54.16,54.42,54.13,54.41,164100.0,36.2043,36.3781,36.1843,36.3714,164100.0
2012-11-09 10:20:00,54.42,54.56,54.39,54.55,129600.0,36.3781,36.4717,36.3581,36.465,129600.0
2012-11-09 10:30:00,54.55,54.58,54.46,54.5,147800.0,36.465,36.4851,36.4049,36.4316,147800.0
2012-11-09 10:40:00,54.5,54.65,54.4,54.41,88600.0,36.4316,36.5319,36.3648,36.3714,88600.0
2012-11-09 10:50:00,54.41,54.49,54.32,54.46,66900.0,36.3714,36.4249,36.3113,36.4049,66900.0
2012-11-09 11:00:00,54.43,54.55,54.38,54.41,53200.0,36.3848,36.465,36.3514,36.3714,53200.0
2012-11-09 11:10:00,54.41,54.53,54.37,54.47,86600.0,36.3714,36.4517,36.3447,36.4116,86600.0
2012-11-09 11:20:00,54.47,54.48,54.28,54.32,69600.0,36.4116,36.4182,36.2845,36.3113,69600.0
2012-11-09 11:30:00,54.32,54.53,54.3,54.48,76900.0,36.3113,36.4517,36.2979,36.4182,76900.0
2012-11-09 11:40:00,54.49,54.63,54.48,54.58,105000.0,36.4249,36.5185,36.4182,36.4851,105000.0
2012-11-09 11:50:00,54.58,54.61,54.47,54.6,96900.0,36.4851,36.5051,36.4116,36.4985,96900.0
2012-11-09 12:00:00,54.62,54.8,54.56,54.67,111600.0,36.5118,36.6321,36.4717,36.5452,111600.0
2012-11-09 12:10:00,54.65,54.92,54.63,54.8,95800.0,36.5319,36.7124,36.5185,36.6321,95800.0
2012-11-09 12:20:00,54.83,54.92,54.81,54.91,80900.0,36.6522,36.7124,36.6388,36.7057,80900.0
2012-11-09 12:30:00,54.93,55.0,54.87,54.95,90300.0,36.719,36.7658,36.6789,36.7324,90300.0
2012-11-09 12:40:00,54.95,55.02,54.93,55.0,65700.0,36.7324,36.7792,36.719,36.7658,65700.0
2012-11-09 12:50:00,54.99,55.01,54.9,54.94,76100.0,36.7592,36.7725,36.699,36.7257,76100.0
2012-11-09 13:00:00,54.94,54.95,54.76,54.83,58400.0,36.7257,36.7324,36.6054,36.6522,58400.0
2012-11-09 13:10:00,54.83,54.92,54.59,54.9,126600.0,36.6522,36.7124,36.4918,36.699,126600.0
2012-11-09 13:20:00,54.87,54.9,54.47,54.47,58600.0,36.6789,36.699,36.4116,36.4116,58600.0
2012-11-09 13:30:00,54.48,54.54,54.37,54.46,116600.0,36.4182,36.4583,36.3447,36.4049,116600.0
2012-11-09 13:40:00,54.47,54.59,54.45,54.5,73500.0,36.4116,36.4918,36.3982,36.4316,73500.0
2012-11-09 13:50:00,54.49,54.63,54.45,54.49,128200.0,36.4249,36.5185,36.3982,36.4249,128200.0
2012-11-09 14:00:00,54.47,54.47,54.09,54.15,86700.0,36.4116,36.4116,36.1575,36.1976,86700.0
2012-11-09 14:10:00,54.16,54.46,54.16,54.33,110000.0,36.2043,36.4049,36.2043,36.318,110000.0
2012-11-09 14:20:00,54.35,54.4,54.27,54.35,79200.0,36.3313,36.3648,36.2779,36.3313,79200.0
2012-11-09 14:30:00,54.33,54.45,54.32,54.37,103700.0,36.318,36.3982,36.3113,36.3447,103700.0
2012-11-09 14:40:00,54.38,54.39,54.07,54.08,77200.0,36.3514,36.3581,36.1442,36.1508,77200.0
2012-11-09 14:50:00,54.08,54.1,53.99,54.07,107500.0,36.1508,36.1642,36.0907,36.1442,107500.0
2012-11-09 15:00:00,54.06,54.13,54.03,54.07,111600.0,36.1375,36.1843,36.1174,36.1442,111600.0
2012-11-09 15:10:00,54.07,54.12,53.89,53.9,90000.0,36.1442,36.1776,36.0238,36.0305,90000.0
2012-11-09 15:20:00,53.91,54.0,53.88,54.0,111900.0,36.0372,36.0974,36.0172,36.0974,111900.0
2012-11-09 15:30:00,54.0,54.04,53.9,53.93,137700.0,36.0974,36.1241,36.0305,36.0506,137700.0
2012-11-09 15:40:00,53.94,54.17,53.93,54.15,189700.0,36.0573,36.211,36.0506,36.1976,189700.0
2012-11-09 15:50:00,54.13,54.15,53.75,53.78,346800.0,36.1843,36.1976,35.9303,35.9503,346800.0
2012-11-12 09:30:00,53.94,54.17,53.78,53.95,128200.0,36.0573,36.211,35.9503,36.0639,128200.0
2012-11-12 09:40:00,53.98,53.99,53.85,53.91,93200.0,36.084,36.0907,35.9971,36.0372,93200.0
2012-11-12 09:50:00,53.91,53.96,53.85,53.89,125800.0,36.0372,36.0706,35.9971,36.0238,125800.0
2012-11-12 10:00:00,53.88,53.96,53.85,53.88,85900.0,36.0172,36.0706,35.9971,36.0172,85900.0
2012-11-12 10:10:00,53.87,53.93,53.81,53.9,102700.0,36.0105,36.0506,35.9704,36.0305,102700.0
2012-11-12 10:20:00,53.9,54.0,53.84,53.94,52800.0,36.0305,36.0974,35.9904,36.0573,52800.0
2012-11-12 10:30:00,53.95,53.96,53.86,53.86,61900.0,36.0639,36.0706,36.0038,36.0038,61900.0
2012-11-12 10:40:00,53.86,53.91,53.81,53.83,72700.0,36.0038,36.0372,35.9704,35.9837,72700.0
2012-11-12 10:50:00,53.84,53.85,53.78,53.83,71200.0,35.9904,35.9971,35.9503,35.9837,71200.0
2012-11-12 11:00:00,53.83,53.86,53.8,53.82,91300.0,35.9837,36.0038,35.9637,35.977,91300.0
2012-11-12 11:10:00,53.82,53.86,53.8,53.85,81800.0,35.977,36.0038,35.9637,35.9971,81800.0
2012-11-12 11:20:00,53.84,53.9,53.79,53.9,79400.0,35.9904,36.0305,35.957,36.0305,79400.0
2012-11-12 11:30:00,53.9,53.92,53.84,53.85,44500.0,36.0305,36.0439,35.9904,35.9971,44500.0
2012-11-12 11:40:00,53.85,53.87,53.81,53.82,45500.0,35.9971,36.0105,35.9704,35.977,45500.0
2012-11-12 11:50:00,53.83,53.85,53.8,53.81,47600.0,35.9837,35.9971,35.9637,35.9704,47600.0
2012-11-12 12:00:00,53.8,53.83,53.79,53.8,68000.0,35.9637,35.9837,35.957,35.9637,68000.0
2012-11-12 12:10:00,53.81,53.84,53.8,53.82,32500.0,35.9704,35.9904,35.9637,35.977,32500.0
2012-11-12 12:20:00,53.83,53.84,53.8,53.81,35700.0,35.9837,35.9904,35.9637,35.9704,35700.0
2012-11-12 12:30:00,53.82,53.86,53.8,53.83,53200.0,35.977,36.0038,35.9637,35.9837,53200.0
2012-11-12 12:40:00,53.85,53.86,53.8,53.81,32000.0,35.9971,36.0038,35.9637,35.9704,32000.0
2012-11-12 12:50:00,53.81,53.83,53.8,53.81,40900.0,35.9704,35.9837,35.9637,35.9704,40900.0
2012-11-12 13:00:00,53.81,53.87,53.8,53.84,58000.0,35.9704,36.0105,35.9637,35.9904,58000.0
2012-11-12 13:10:00,53.84,54.0,53.84,53.95,46900.0,35.9904,36.0974,35.9904,36.0639,46900.0
2012-11-12 13:20:00,53.96,54.05,53.96,54.03,41300.0,36.0706,36.1308,36.0706,36.1174,41300.0
2012-11-12 13:30:00,54.04,54.05,53.99,54.02,33900.0,36.1241,36.1308,36.0907,36.1107,33900.0
2012-11-12 13:40:00,54.02,54.04,53.97,54.0,105300.0,36.1107,36.1241,36.0773,36.0974,105300.0
2012-11-12 13:50:00,54.0,54.04,53.97,54.02,20600.0,36.0974,36.1241,36.0773,36.1107,20600.0
2012-11-12 14:00:00,54.01,54.02,53.97,54.02,47900.0,36.1041,36.1107,36.0773,36.1107,47900.0
2012-11-12 14:10:00,54.01,54.01,53.93,53.95,30400.0,36.1041,36.1041,36.0506,36.0639,30400.0
2012-11-12 14:20:00,53.94,53.98,53.89,53.9,30000.0,36.0573,36.084,36.0238,36.0305,30000.0
2012-11-12 14:30:00,53.9,53.97,53.89,53.91,103500.0,36.0305,36.0773,36.0238,36.0372,103500.0
2012-11-12 14:40:00,53.91,53.94,53.89,53.92,46000.0,36.0372,36.0573,36.0238,36.0439,46000.0
2012-11-12 14:50:00,53.92,53.96,53.9,53.94,39700.0,36.0439,36.0706,36.0305,36.0573,39700.0
2012-11-12 15:00:00,53.94,53.98,53.93,53.95,49400.0,36.0573,36.084,36.0506,36.0639,49400.0
2012-11-12 15:10:00,53.94,53.99,53.91,53.95,126300.0,36.0573,36.0907,36.0372,36.0639,126300.0
2012-11-12 15:20:00,53.95,53.97,53.9,53.92,69800.0,36.0639,36.0773,36.0305,36.0439,69800.0
2012-11-12 15:30:00,53.92,53.96,53.9,53.95,61900.0,36.0439,36.0706,36.0305,36.0639,61900.0
2012-11-12 15:40:00,53.96,54.04,53.95,53.98,123300.0,36.0706,36.1241,36.0639,36.084,123300.0
2012-11-12 15:50:00,54.0,54.02,53.94,53.95,205500.0,36.0974,36.1107,36.0573,36.0639,205500.0
2012-11-13 09:30:00,53.52,53.74,53.35,53.74,129500.0,35.7765,35.9236,35.6629,35.9236,129500.0
2012-11-13 09:40:00,53.73,53.99,53.69,53.97,68800.0,35.9169,36.0907,35.8901,36.0773,68800.0
2012-11-13 09:50:00,53.95,54.25,53.9,54.14,70700.0,36.0639,36.2645,36.0305,36.191,70700.0
2012-11-13 10:00:00,54.1,54.1,53.91,53.97,58300.0,36.1642,36.1642,36.0372,36.0773,58300.0
2012-11-13 10:10:00,53.97,54.13,53.94,54.05,79000.0,36.0773,36.1843,36.0573,36.1308,79000.0
2012-11-13 10:20:00,54.05,54.1,53.9,53.97,37200.0,36.1308,36.1642,36.0305,36.0773,37200.0
2012-11-13 10:30:00,53.97,54.14,53.92,54.09,25100.0,36.0773,36.191,36.0439,36.1575,25100.0
2012-11-13 10:40:00,54.08,54.11,53.99,54.06,55500.0,36.1508,36.1709,36.0907,36.1375,55500.0
2012-11-13 10:50:00,54.08,54.33,54.05,54.32,44200.0,36.1508,36.318,36.1308,36.3113,44200.0
2012-11-13 11:00:00,54.34,54.42,54.3,54.41,37900.0,36.3247,36.3781,36.2979,36.3714,37900.0
2012-11-13 11:10:00,54.4,54.41,54.22,54.25,15000.0,36.3648,36.3714,36.2444,36.2645,15000.0
2012-11-13 11:20:00,54.27,54.3,54.21,54.26,33800.0,36.2779,36.2979,36.2378,36.2712,33800.0
2012-11-13 11:30:00,54.27,54.38,54.24,54.34,68100.0,36.2779,36.3514,36.2578,36.3247,68100.0
2012-11-13 11:40:00,54.35,54.43,54.34,54.37,98500.0,36.3313,36.3848,36.3247,36.3447,98500.0
2012-11-13 11:50:00,54.37,54.45,54.32,54.37,241000.0,36.3447,36.3982,36.3113,36.3447,241000.0
2012-11-13 12:00:00,54.36,54.41,54.23,54.23,45000.0,36.338,36.3714,36.2511,36.2511,45000.0
2012-11-13 12:10:00,54.23,54.4,54.18,54.4,49300.0,36.2511,36.3648,36.2177,36.3648,49300.0
2012-11-13 12:20:00,54.39,54.39,54.33,54.35,70300.0,36.3581,36.3581,36.318,36.3313,70300.0
2012-11-13 12:30:00,54.35,54.37,54.33,54.35,65800.0,36.3313,36.3447,36.318,36.3313,65800.0
2012-11-13 12:40:00,54.36,54.38,54.31,54.35,69000.0,36.338,36.3514,36.3046,36.3313,69000.0
2012-11-13 12:50:00,54.35,54.4,54.34,54.36,81100.0,36.3313,36.3648,36.3247,36.338,81100.0
2012-11-13 13:00:00,54.36,54.4,54.36,54.37,63400.0,36.338,36.3648,36.338,36.3447,63400.0
2012-11-13 13:10:00,54.38,54.45,54.36,54.4,38900.0,36.3514,36.3982,36.338,36.3648,38900.0
2012-11-13 13:20:00,54.4,54.43,54.39,54.42,79600.0,36.3648,36.3848,36.3581,36.3781,79600.0
2012-11-13 13:30:00,54.42,54.44,54.25,54.27,68000.0,36.3781,36.3915,36.2645,36.2779,68000.0
2012-11-13 13:40:00,54.28,54.29,54.18,54.24,61400.0,36.2845,36.2912,36.2177,36.2578,61400.0
2012-11-13 13:50:00,54.26,54.35,54.2,54.24,74900.0,36.2712,36.3313,36.2311,36.2578,74900.0
2012-11-13 14:00:00,54.24,54.26,54.16,54.2,284400.0,36.2578,36.2712,36.2043,36.2311,284400.0
2012-11-13 14:10:00,54.21,54.32,54.14,54.26,60300.0,36.2378,36.3113,36.191,36.2712,60300.0
2012-11-13 14:20:00,54.26,54.28,54.16,54.28,34700.0,36.2712,36.2845,36.2043,36.2845,34700.0
2012-11-13 14:30:00,54.28,54.29,54.19,54.2,56200.0,36.2845,36.2912,36.2244,36.2311,56200.0
2012-11-13 14:40:00,54.22,54.25,54.08,54.14,38600.0,36.2444,36.2645,36.1508,36.191,38600.0
2012-11-13 14:50:00,54.15,54.16,54.06,54.07,42500.0,36.1976,36.2043,36.1375,36.1442,42500.0
2012-11-13 15:00:00,54.08,54.1,53.99,53.99,47300.0,36.1508,36.1642,36.0907,36.0907,47300.0
2012-11-13 15:10:00,53.99,53.99,53.91,53.95,183200.0,36.0907,36.0907,36.0372,36.0639,183200.0
2012-11-13 15:20:00,53.95,53.95,53.73,53.82,99600.0,36.0639,36.0639,35.9169,35.977,99600.0
2012-11-13 15:30:00,53.82,53.96,53.8,53.89,123900.0,35.977,36.0706,35.9637,36.0238,123900.0
2012-11-13 15:40:00,53.89,53.9,53.68,53.78,133300.0,36.0238,36.0305,35.8835,35.9503,133300.0
2012-11-13 15:50:00,53.78,53.8,53.67,53.71,428900.0,35.9503,35.9637,35.8768,35.9035,428900.0
2012-11-14 09:30:00,53.79,54.0,53.59,53.7,138400.0,35.957,36.0974,35.8233,35.8968,138400.0
2012-11-14 09:40:00,53.69,53.84,53.66,53.83,133800.0,35.8901,35.9904,35.8701,35.9837,133800.0
2012-11-14 09:50:00,53.81,53.92,53.75,53.85,155600.0,35.9704,36.0439,35.9303,35.9971,155600.0
2012-11-14 10:00:00,53.85,53.96,53.75,53.77,177700.0,35.9971,36.0706,35.9303,35.9436,177700.0
2012-11-14 10:10:00,53.79,53.85,53.73,53.82,121600.0,35.957,35.9971,35.9169,35.977,121600.0
2012-11-14 10:20:00,53.82,53.82,53.75,53.79,120200.0,35.977,35.977,35.9303,35.957,120200.0
2012-11-14 10:30:00,53.79,53.8,53.57,53.67,114300.0,35.957,35.9637,35.8099,35.8768,114300.0
2012-11-14 10:40:00,53.65,53.66,53.56,53.62,72800.0,35.8634,35.8701,35.8032,35.8434,72800.0
2012-11-14 10:50:00,53.61,53.67,53.56,53.62,75400.0,35.8367,35.8768,35.8032,35.8434,75400.0
2012-11-14 11:00:00,53.62,53.75,53.56,53.72,63700.0,35.8434,35.9303,35.8032,35.9102,63700.0
2012-11-14 11:10:00,53.71,53.84,53.69,53.82,56400.0,35.9035,35.9904,35.8901,35.977,56400.0
2012-11-14 11:20:00,53.8,53.81,53.68,53.7,44100.0,35.9637,35.9704,35.8835,35.8968,44100.0
2012-11-14 11:30:00,53.71,53.73,53.6,53.62,84100.0,35.9035,35.9169,35.83,35.8434,84100.0
2012-11-14 11:40:00,53.63,53.77,53.63,53.76,45100.0,35.85,35.9436,35.85,35.9369,45100.0
2012-11-14 11:50:00,53.75,53.78,53.69,53.74,59700.0,35.9303,35.9503,35.8901,35.9236,59700.0
2012-11-14 12:00:00,53.75,53.78,53.71,53.75,34400.0,35.9303,35.9503,35.9035,35.9303,34400.0
2012-11-14 12:10:00,53.75,53.76,53.66,53.7,95900.0,35.9303,35.9369,35.8701,35.8968,95900.0
2012-11-14 12:20:00,53.7,53.76,53.64,53.73,38600.0,35.8968,35.9369,35.8567,35.9169,38600.0
2012-11-14 12:30:00,53.74,53.75,53.7,53.7,34100.0,35.9236,35.9303,35.8968,35.8968,34100.0
2012-11-14 12:40:00,53.71,53.73,53.59,53.61,46800.0,35.9035,35.9169,35.8233,35.8367,46800.0
2012-11-14 12:50:00,53.62,53.69,53.6,53.61,38700.0,35.8434,35.8901,35.83,35.8367,38700.0
2012-11-14 13:00:00,53.61,53.61,53.52,53.53,49000.0,35.8367,35.8367,35.7765,35.7832,49000.0
2012-11-14 13:10:00,53.53,53.62,53.53,53.6,43500.0,35.7832,35.8434,35.7832,35.83,43500.0
2012-11-14 13:20:00,53.61,53.67,53.53,53.56,54000.0,35.8367,35.8768,35.7832,35.8032,54000.0
2012-11-14 13:30:00,53.55,53.66,53.49,53.6,59000.0,35.7966,35.8701,35.7565,35.83,59000.0
2012-11-14 13:40:00,53.6,53.65,53.55,53.58,51500.0,35.83,35.8634,35.7966,35.8166,51500.0
2012-11-14 13:50:00,53.57,53.64,53.53,53.61,51600.0,35.8099,35.8567,35.7832,35.8367,51600.0
2012-11-14 14:00:00,53.61,53.73,53.58,53.62,95700.0,35.8367,35.9169,35.8166,35.8434,95700.0
2012-11-14 14:10:00,53.63,53.63,53.38,53.42,140800.0,35.85,35.85,35.6829,35.7097,140800.0
2012-11-14 14:20:00,53.4,53.5,53.35,53.45,98600.0,35.6963,35.7631,35.6629,35.7297,98600.0
2012-11-14 14:30:00,53.47,53.47,53.36,53.4,110900.0,35.7431,35.7431,35.6696,35.6963,110900.0
2012-11-14 14:40:00,53.4,53.4,53.31,53.33,91200.0,35.6963,35.6963,35.6361,35.6495,91200.0
2012-11-14 14:50:00,53.34,53.36,53.27,53.28,66500.0,35.6562,35.6696,35.6094,35.6161,66500.0
2012-11-14 15:00:00,53.28,53.3,53.05,53.13,138100.0,35.6161,35.6294,35.4623,35.5158,138100.0
2012-11-14 15:10:00,53.13,53.19,53.07,53.09,131400.0,35.5158,35.5559,35.4757,35.4891,131400.0
2012-11-14 15:20:00,53.09,53.25,53.06,53.22,118000.0,35.4891,35.596,35.469,35.576,118000.0
2012-11-14 15:30:00,53.21,53.21,53.08,53.15,145300.0,35.5693,35.5693,35.4824,35.5292,145300.0
2012-11-14 15:40:00,53.14,53.16,53.01,53.02,189400.0,35.5225,35.5359,35.4356,35.4423,189400.0
2012-11-14 15:50:00,53.03,53.08,52.93,53.05,317600.0,35.449,35.4824,35.3821,35.4623,317600.0
2012-11-15 09:30:00,53.37,53.46,53.07,53.33,103000.0,35.6762,35.7364,35.4757,35.6495,103000.0
2012-11-15 09:40:00,53.32,53.39,53.0,53.04,105600.0,35.6428,35.6896,35.4289,35.4556,105600.0
2012-11-15 09:50:00,53.05,53.1,53.0,53.07,110100.0,35.4623,35.4957,35.4289,35.4757,110100.0
2012-11-15 10:00:00,53.09,53.48,52.93,53.43,132700.0,35.4891,35.7498,35.3821,35.7163,132700.0
2012-11-15 10:10:00,53.4,53.44,53.26,53.39,68100.0,35.6963,35.723,35.6027,35.6896,68100.0
2012-11-15 10:20:00,53.39,53.4,53.25,53.3,78700.0,35.6896,35.6963,35.596,35.6294,78700.0
2012-11-15 10:30:00,53.29,53.41,53.2,53.32,118800.0,35.6228,35.703,35.5626,35.6428,118800.0
2012-11-15 10:40:00,53.34,53.35,53.06,53.14,65200.0,35.6562,35.6629,35.469,35.5225,65200.0
2012-11-15 10:50:00,53.14,53.19,52.97,52.99,66900.0,35.5225,35.5559,35.4088,35.4222,66900.0
2012-11-15 11:00:00,52.98,53.17,52.86,52.87,100100.0,35.4155,35.5425,35.3353,35.342,100100.0
2012-11-15 11:10:00,52.88,53.01,52.84,52.91,101200.0,35.3487,35.4356,35.3219,35.3687,101200.0
2012-11-15 11:20:00,52.91,52.95,52.84,52.86,69400.0,35.3687,35.3955,35.3219,35.3353,69400.0
2012-11-15 11:30:00,52.86,52.87,52.69,52.74,109600.0,35.3353,35.342,35.2217,35.2551,109600.0
2012-11-15 11:40:00,52.74,52.78,52.42,52.44,90900.0,35.2551,35.2818,35.0412,35.0546,90900.0
2012-11-15 11:50:00,52.46,52.53,52.29,52.3,159100.0,35.0679,35.1147,34.9543,34.961,159100.0
2012-11-15 12:00:00,52.3,52.4,52.27,52.39,59700.0,34.961,35.0278,34.9409,35.0211,59700.0
2012-11-15 12:10:00,52.38,52.43,52.2,52.23,71200.0,35.0145,35.0479,34.8941,34.9142,71200.0
2012-11-15 12:20:00,52.24,52.24,52.08,52.1,47600.0,34.9209,34.9209,34.8139,34.8273,47600.0
2012-11-15 12:30:00,52.11,52.17,52.0,52.16,86300.0,34.834,34.8741,34.7604,34.8674,86300.0
2012-11-15 12:40:00,52.16,52.22,52.05,52.09,44100.0,34.8674,34.9075,34.7939,34.8206,44100.0
2012-11-15 12:50:00,52.09,52.1,52.02,52.05,41300.0,34.8206,34.8273,34.7738,34.7939,41300.0
2012-11-15 13:00:00,52.05,52.11,51.98,52.06,88500.0,34.7939,34.834,34.7471,34.8005,88500.0
2012-11-15 13:10:00,52.05,52.16,52.04,52.12,48600.0,34.7939,34.8674,34.7872,34.8406,48600.0
2012-11-15 13:20:00,52.11,52.22,52.09,52.18,64100.0,34.834,34.9075,34.8206,34.8808,64100.0
2012-11-15 13:30:00,52.19,52.3,52.14,52.28,57200.0,34.8874,34.961,34.854,34.9476,57200.0
2012-11-15 13:40:00,52.29,52.4,52.27,52.4,48800.0,34.9543,35.0278,34.9409,35.0278,48800.0
2012-11-15 13:50:00,52.41,52.54,52.37,52.37,76600.0,35.0345,35.1214,35.0078,35.0078,76600.0
2012-11-15 14:00:00,52.37,52.41,52.14,52.16,76500.0,35.0078,35.0345,34.854,34.8674,76500.0
2012-11-15 14:10:00,52.17,52.23,52.06,52.11,84200.0,34.8741,34.9142,34.8005,34.834,84200.0
2012-11-15 14:20:00,52.11,52.18,52.05,52.18,45200.0,34.834,34.8808,34.7939,34.8808,45200.0
2012-11-15 14:30:00,52.18,52.22,52.05,52.06,94100.0,34.8808,34.9075,34.7939,34.8005,94100.0
2012-11-15 14:40:00,52.07,52.14,52.05,52.07,78400.0,34.8072,34.854,34.7939,34.8072,78400.0
2012-11-15 14:50:00,52.07,52.3,52.07,52.28,75700.0,34.8072,34.961,34.8072,34.9476,75700.0
2012-11-15 15:00:00,52.28,52.28,52.05,52.11,108700.0,34.9476,34.9476,34.7939,34.834,108700.0
2012-11-15 15:10:00,52.12,52.26,52.11,52.22,109400.0,34.8406,34.9342,34.834,34.9075,109400.0
2012-11-15 15:20:00,52.21,52.29,52.19,52.26,133100.0,34.9008,34.9543,34.8874,34.9342,133100.0
2012-11-15 15:30:00,52.25,52.27,52.14,52.27,125700.0,34.9275,34.9409,34.854,34.9409,125700.0
2012-11-15 15:40:00,52.26,52.53,52.26,52.51,204600.0,34.9342,35.1147,34.9342,35.1014,204600.0
2012-11-15 15:50:00,52.5,52.62,52.45,52.48,456100.0,35.0947,35.1749,35.0612,35.0813,456100.0
2012-11-16 09:30:00,52.62,52.71,52.06,52.25,295200.0,35.1749,35.235,34.8005,34.9275,295200.0
2012-11-16 09:40:00,52.26,52.4,52.18,52.36,134700.0,34.9342,35.0278,34.8808,35.0011,134700.0
2012-11-16 09:50:00,52.36,52.42,52.23,52.36,280600.0,35.0011,35.0412,34.9142,35.0011,280600.0
2012-11-16 10:00:00,52.35,52.36,52.05,52.11,315300.0,34.9944,35.0011,34.7939,34.834,315300.0
2012-11-16 10:10:00,52.11,52.12,52.01,52.05,237500.0,34.834,34.8406,34.7671,34.7939,237500.0
2012-11-16 10:20:00,52.05,52.11,52.02,52.05,112600.0,34.7939,34.834,34.7738,34.7939,112600.0
2012-11-16 10:30:00,52.05,52.19,52.02,52.14,71600.0,34.7939,34.8874,34.7738,34.854,71600.0
2012-11-16 10:40:00,52.15,52.23,52.0,52.03,35000.0,34.8607,34.9142,34.7604,34.7805,35000.0
2012-11-16 10:50:00,52.01,52.05,51.82,51.84,94800.0,34.7671,34.7939,34.6401,34.6535,94800.0
2012-11-16 11:00:00,51.83,52.07,51.82,51.92,85200.0,34.6468,34.8072,34.6401,34.707,85200.0
2012-11-16 11:10:00,51.92,51.94,51.82,51.82,73000.0,34.707,34.7203,34.6401,34.6401,73000.0
2012-11-16 11:20:00,51.84,51.91,51.83,51.86,81500.0,34.6535,34.7003,34.6468,34.6668,81500.0
2012-11-16 11:30:00,51.86,52.04,51.83,52.02,52400.0,34.6668,34.7872,34.6468,34.7738,52400.0
2012-11-16 11:40:00,52.01,52.47,51.97,52.41,96700.0,34.7671,35.0746,34.7404,35.0345,96700.0
2012-11-16 11:50:00,52.43,52.73,52.43,52.68,86800.0,35.0479,35.2484,35.0479,35.215,86800.0
2012-11-16 12:00:00,52.73,52.86,52.67,52.71,80400.0,35.2484,35.3353,35.2083,35.235,80400.0
2012-11-16 12:10:00,52.7,52.72,52.49,52.49,65100.0,35.2284,35.2417,35.088,35.088,65100.0
2012-11-16 12:20:00,52.48,52.63,52.39,52.54,45100.0,35.0813,35.1816,35.0211,35.1214,45100.0
2012-11-16 12:30:00,52.54,52.7,52.54,52.6,66000.0,35.1214,35.2284,35.1214,35.1615,66000.0
2012-11-16 12:40:00,52.61,52.65,52.5,52.57,32600.0,35.1682,35.1949,35.0947,35.1415,32600.0
2012-11-16 12:50:00,52.57,52.58,52.4,52.43,46500.0,35.1415,35.1481,35.0278,35.0479,46500.0
2012-11-16 13:00:00,52.42,52.43,52.25,52.38,44600.0,35.0412,35.0479,34.9275,35.0145,44600.0
2012-11-16 13:10:00,52.38,52.38,52.08,52.09,27700.0,35.0145,35.0145,34.8139,34.8206,27700.0
2012-11-16 13:20:00,52.07,52.18,52.07,52.17,86900.0,34.8072,34.8808,34.8072,34.8741,86900.0
2012-11-16 13:30:00,52.17,52.24,52.07,52.09,35700.0,34.8741,34.9209,34.8072,34.8206,35700.0
2012-11-16 13:40:00,52.1,52.22,52.09,52.18,48600.0,34.8273,34.9075,34.8206,34.8808,48600.0
2012-11-16 13:50:00,52.17,52.28,52.13,52.26,43100.0,34.8741,34.9476,34.8473,34.9342,43100.0
2012-11-16 14:00:00,52.26,52.26,52.11,52.15,41600.0,34.9342,34.9342,34.834,34.8607,41600.0
2012-11-16 14:10:00,52.15,52.17,52.0,52.04,45600.0,34.8607,34.8741,34.7604,34.7872,45600.0
2012-11-16 14:20:00,52.04,52.06,51.94,51.99,88100.0,34.7872,34.8005,34.7203,34.7537,88100.0
2012-11-16 14:30:00,51.99,52.01,51.86,51.96,76600.0,34.7537,34.7671,34.6668,34.7337,76600.0
2012-11-16 14:40:00,51.97,52.06,51.95,51.99,52300.0,34.7404,34.8005,34.727,34.7537,52300.0
2012-11-16 14:50:00,52.0,52.1,51.95,52.06,147600.0,34.7604,34.8273,34.727,34.8005,147600.0
2012-11-16 15:00:00,52.06,52.11,52.0,52.1,52000.0,34.8005,34.834,34.7604,34.8273,52000.0
2012-11-16 15:10:00,52.1,52.19,52.04,52.16,51600.0,34.8273,34.8874,34.7872,34.8674,51600.0
2012-11-16 15:20:00,52.17,52.25,52.12,52.24,66500.0,34.8741,34.9275,34.8406,34.9209,66500.0
2012-11-16 15:30:00,52.23,52.36,52.21,52.32,99400.0,34.9142,35.0011,34.9008,34.9743,99400.0
2012-11-16 15:40:00,52.32,52.46,52.29,52.32,130800.0,34.9743,35.0679,34.9543,34.9743,130800.0
2012-11-16 15:50:00,52.31,52.45,52.29,52.43,243500.0,34.9677,35.0612,34.9543,35.0479,243500.0
2012-11-19 09:30:00,53.33,53.69,53.17,53.55,164200.0,35.6495,35.8901,35.5425,35.7966,164200.0
2012-11-19 09:40:00,53.57,53.64,53.42,53.46,66400.0,35.8099,35.8567,35.7097,35.7364,66400.0
2012-11-19 09:50:00,53.46,53.67,53.45,53.6,56800.0,35.7364,35.8768,35.7297,35.83,56800.0
2012-11-19 10:00:00,53.61,53.64,53.23,53.26,74700.0,35.8367,35.8567,35.5827,35.6027,74700.0
2012-11-19 10:10:00,53.25,53.28,53.1,53.21,74600.0,35.596,35.6161,35.4957,35.5693,74600.0
2012-11-19 10:20:00,53.21,53.37,53.21,53.26,65300.0,35.5693,35.6762,35.5693,35.6027,65300.0
2012-11-19 10:30:00,53.26,53.26,53.09,53.17,54600.0,35.6027,35.6027,35.4891,35.5425,54600.0
2012-11-19 10:40:00,53.17,53.29,53.16,53.18,53600.0,35.5425,35.6228,35.5359,35.5492,53600.0
2012-11-19 10:50:00,53.18,53.27,53.11,53.14,63300.0,35.5492,35.6094,35.5024,35.5225,63300.0
2012-11-19 11:00:00,53.14,53.26,53.14,53.23,29700.0,35.5225,35.6027,35.5225,35.5827,29700.0
2012-11-19 11:10:00,53.21,53.3,53.19,53.28,67100.0,35.5693,35.6294,35.5559,35.6161,67100.0
2012-11-19 11:20:00,53.28,53.29,53.2,53.2,38700.0,35.6161,35.6228,35.5626,35.5626,38700.0
2012-11-19 11:30:00,53.21,53.23,53.08,53.13,41000.0,35.5693,35.5827,35.4824,35.5158,41000.0
2012-11-19 11:40:00,53.13,53.18,53.11,53.15,24000.0,35.5158,35.5492,35.5024,35.5292,24000.0
2012-11-19 11:50:00,53.16,53.23,53.05,53.14,60200.0,35.5359,35.5827,35.4623,35.5225,60200.0
2012-11-19 12:00:00,53.16,53.3,53.14,53.3,37800.0,35.5359,35.6294,35.5225,35.6294,37800.0
2012-11-19 12:10:00,53.3,53.32,53.24,53.26,30400.0,35.6294,35.6428,35.5893,35.6027,30400.0
2012-11-19 12:20:00,53.26,53.28,53.15,53.18,30800.0,35.6027,35.6161,35.5292,35.5492,30800.0
2012-11-19 12:30:00,53.18,53.26,53.18,53.19,26900.0,35.5492,35.6027,35.5492,35.5559,26900.0
2012-11-19 12:40:00,53.19,53.2,53.13,53.14,31400.0,35.5559,35.5626,35.5158,35.5225,31400.0
2012-11-19 12:50:00,53.14,53.19,53.1,53.17,31100.0,35.5225,35.5559,35.4957,35.5425,31100.0
2012-11-19 13:00:00,53.18,53.24,53.15,53.2,56800.0,35.5492,35.5893,35.5292,35.5626,56800.0
2012-11-19 13:10:00,53.21,53.21,53.11,53.11,19100.0,35.5693,35.5693,35.5024,35.5024,19100.0
2012-11-19 13:20:00,53.12,53.12,53.01,53.03,47600.0,35.5091,35.5091,35.4356,35.449,47600.0
2012-11-19 13:30:00,53.03,53.03,52.95,52.95,64800.0,35.449,35.449,35.3955,35.3955,64800.0
2012-11-19 13:40:00,52.96,52.99,52.92,52.97,39800.0,35.4022,35.4222,35.3754,35.4088,39800.0
2012-11-19 13:50:00,52.97,53.02,52.93,52.93,46700.0,35.4088,35.4423,35.3821,35.3821,46700.0
2012-11-19 14:00:00,52.93,52.98,52.9,52.9,56100.0,35.3821,35.4155,35.3621,35.3621,56100.0
2012-11-19 14:10:00,52.9,52.94,52.87,52.9,41100.0,35.3621,35.3888,35.342,35.3621,41100.0
2012-11-19 14:20:00,52.91,53.07,52.91,53.05,94300.0,35.3687,35.4757,35.3687,35.4623,94300.0
2012-11-19 14:30:00,53.06,53.1,53.06,53.07,56500.0,35.469,35.4957,35.469,35.4757,56500.0
2012-11-19 14:40:00,53.07,53.16,53.04,53.13,80100.0,35.4757,35.5359,35.4556,35.5158,80100.0
2012-11-19 14:50:00,53.14,53.22,53.08,53.12,68600.0,35.5225,35.576,35.4824,35.5091,68600.0
2012-11-19 15:00:00,53.12,53.2,53.09,53.2,86900.0,35.5091,35.5626,35.4891,35.5626,86900.0
2012-11-19 15:10:00,53.19,53.25,53.16,53.21,141200.0,35.5559,35.596,35.5359,35.5693,141200.0
2012-11-19 15:20:00,53.2,53.31,53.2,53.3,107200.0,35.5626,35.6361,35.5626,35.6294,107200.0
2012-11-19 15:30:00,53.29,53.3,53.26,53.28,99800.0,35.6228,35.6294,35.6027,35.6161,99800.0
2012-11-19 15:40:00,53.28,53.33,53.22,53.3,157800.0,35.6161,35.6495,35.576,35.6294,157800.0
2012-11-19 15:50:00,53.3,53.49,53.29,53.48,280200.0,35.6294,35.7565,35.6228,35.7498,280200.0
2012-11-20 09:30:00,53.29,53.55,53.18,53.34,67300.0,35.6228,35.7966,35.5492,35.6562,67300.0
2012-11-20 09:40:00,53.32,53.36,53.13,53.3,79000.0,35.6428,35.6696,35.5158,35.6294,79000.0
2012-11-20 09:50:00,53.3,53.35,53.22,53.32,88400.0,35.6294,35.6629,35.576,35.6428,88400.0
2012-11-20 10:00:00,53.3,53.34,53.09,53.1,61900.0,35.6294,35.6562,35.4891,35.4957,61900.0
2012-11-20 10:10:00,53.1,53.23,53.07,53.22,64700.0,35.4957,35.5827,35.4757,35.576,64700.0
2012-11-20 10:20:00,53.24,53.25,53.1,53.14,41600.0,35.5893,35.596,35.4957,35.5225,41600.0
2012-11-20 10:30:00,53.13,53.27,53.11,53.26,50300.0,35.5158,35.6094,35.5024,35.6027,50300.0
2012-11-20 10:40:00,53.26,53.27,53.1,53.14,46400.0,35.6027,35.6094,35.4957,35.5225,46400.0
2012-11-20 10:50:00,53.15,53.17,52.96,52.96,53000.0,35.5292,35.5425,35.4022,35.4022,53000.0
2012-11-20 11:00:00,52.97,52.98,52.87,52.91,46400.0,35.4088,35.4155,35.342,35.3687,46400.0
2012-11-20 11:10:00,52.91,52.98,52.87,52.98,41600.0,35.3687,35.4155,35.342,35.4155,41600.0
2012-11-20 11:20:00,52.96,52.97,52.87,52.9,33600.0,35.4022,35.4088,35.342,35.3621,33600.0
2012-11-20 11:30:00,52.9,52.92,52.8,52.8,48900.0,35.3621,35.3754,35.2952,35.2952,48900.0
2012-11-20 11:40:00,52.82,52.86,52.78,52.81,59100.0,35.3086,35.3353,35.2818,35.3019,59100.0
2012-11-20 11:50:00,52.8,52.87,52.72,52.72,273500.0,35.2952,35.342,35.2417,35.2417,273500.0
2012-11-20 12:00:00,52.72,52.74,52.65,52.65,89300.0,35.2417,35.2551,35.1949,35.1949,89300.0
2012-11-20 12:10:00,52.66,52.69,52.63,52.64,71600.0,35.2016,35.2217,35.1816,35.1883,71600.0
2012-11-20 12:20:00,52.63,52.67,52.57,52.62,114400.0,35.1816,35.2083,35.1415,35.1749,114400.0
2012-11-20 12:30:00,52.61,52.7,52.58,52.68,62600.0,35.1682,35.2284,35.1481,35.215,62600.0
2012-11-20 12:40:00,52.68,52.74,52.66,52.72,58300.0,35.215,35.2551,35.2016,35.2417,58300.0
2012-11-20 12:50:00,52.73,52.79,52.7,52.72,52500.0,35.2484,35.2885,35.2284,35.2417,52500.0
2012-11-20 13:00:00,52.72,52.77,52.66,52.68,56600.0,35.2417,35.2752,35.2016,35.215,56600.0
2012-11-20 13:10:00,52.67,52.7,52.56,52.64,121800.0,35.2083,35.2284,35.1348,35.1883,121800.0
2012-11-20 13:20:00,52.64,52.68,52.56,52.57,115300.0,35.1883,35.215,35.1348,35.1415,115300.0
2012-11-20 13:30:00,52.58,52.6,52.48,52.55,134300.0,35.1481,35.1615,35.0813,35.1281,134300.0
2012-11-20 13:40:00,52.55,52.61,52.52,52.56,37500.0,35.1281,35.1682,35.108,35.1348,37500.0
2012-11-20 13:50:00,52.57,52.59,52.52,52.55,73600.0,35.1415,35.1548,35.108,35.1281,73600.0
2012-11-20 14:00:00,52.54,52.57,52.52,52.54,104200.0,35.1214,35.1415,35.108,35.1214,104200.0
2012-11-20 14:10:00,52.54,52.59,52.53,52.55,91300.0,35.1214,35.1548,35.1147,35.1281,91300.0
2012-11-20 14:20:00,52.54,52.59,52.53,52.55,101600.0,35.1214,35.1548,35.1147,35.1281,101600.0
2012-11-20 14:30:00,52.56,52.56,52.48,52.49,100000.0,35.1348,35.1348,35.0813,35.088,100000.0
2012-11-20 14:40:00,52.49,52.58,52.48,52.53,95900.0,35.088,35.1481,35.0813,35.1147,95900.0
2012-11-20 14:50:00,52.52,52.61,52.52,52.57,53300.0,35.108,35.1682,35.108,35.1415,53300.0
2012-11-20 15:00:00,52.57,52.65,52.57,52.62,50300.0,35.1415,35.1949,35.1415,35.1749,50300.0
2012-11-20 15:10:00,52.63,52.68,52.61,52.66,58000.0,35.1816,35.215,35.1682,35.2016,58000.0
2012-11-20 15:20:00,52.66,52.67,52.6,52.65,106500.0,35.2016,35.2083,35.1615,35.1949,106500.0
2012-11-20 15:30:00,52.66,52.7,52.59,52.66,137600.0,35.2016,35.2284,35.1548,35.2016,137600.0
2012-11-20 15:40:00,52.66,52.69,52.59,52.65,166400.0,35.2016,35.2217,35.1548,35.1949,166400.0
2012-11-20 15:50:00,52.65,52.74,52.64,52.74,162400.0,35.1949,35.2551,35.1883,35.2551,162400.0
2012-11-21 09:30:00,52.75,52.82,52.65,52.76,79900.0,35.2618,35.3086,35.1949,35.2685,79900.0
2012-11-21 09:40:00,52.75,53.03,52.7,52.82,71200.0,35.2618,35.449,35.2284,35.3086,71200.0
2012-11-21 09:50:00,52.84,52.87,52.71,52.81,54800.0,35.3219,35.342,35.235,35.3019,54800.0
2012-11-21 10:00:00,52.86,52.87,52.67,52.71,137200.0,35.3353,35.342,35.2083,35.235,137200.0
2012-11-21 10:10:00,52.72,52.85,52.68,52.81,56700.0,35.2417,35.3286,35.215,35.3019,56700.0
2012-11-21 10:20:00,52.81,53.0,52.81,52.97,27700.0,35.3019,35.4289,35.3019,35.4088,27700.0
2012-11-21 10:30:00,52.97,53.15,52.93,53.1,79200.0,35.4088,35.5292,35.3821,35.4957,79200.0
2012-11-21 10:40:00,53.1,53.15,53.04,53.11,31600.0,35.4957,35.5292,35.4556,35.5024,31600.0
2012-11-21 10:50:00,53.13,53.21,53.1,53.17,45200.0,35.5158,35.5693,35.4957,35.5425,45200.0
2012-11-21 11:00:00,53.18,53.21,53.15,53.16,32600.0,35.5492,35.5693,35.5292,35.5359,32600.0
2012-11-21 11:10:00,53.17,53.19,53.13,53.14,33200.0,35.5425,35.5559,35.5158,35.5225,33200.0
2012-11-21 11:20:00,53.13,53.14,52.99,52.99,33600.0,35.5158,35.5225,35.4222,35.4222,33600.0
2012-11-21 11:30:00,52.99,53.01,52.84,52.86,53700.0,35.4222,35.4356,35.3219,35.3353,53700.0
2012-11-21 11:40:00,52.86,52.89,52.75,52.75,39600.0,35.3353,35.3554,35.2618,35.2618,39600.0
2012-11-21 11:50:00,52.75,52.81,52.72,52.74,55000.0,35.2618,35.3019,35.2417,35.2551,55000.0
2012-11-21 12:00:00,52.78,52.86,52.76,52.83,38500.0,35.2818,35.3353,35.2685,35.3153,38500.0
2012-11-21 12:10:00,52.82,52.88,52.78,52.86,36000.0,35.3086,35.3487,35.2818,35.3353,36000.0
2012-11-21 12:20:00,52.85,52.93,52.84,52.93,18100.0,35.3286,35.3821,35.3219,35.3821,18100.0
2012-11-21 12:30:00,52.93,52.94,52.88,52.88,28400.0,35.3821,35.3888,35.3487,35.3487,28400.0
2012-11-21 12:40:00,52.88,52.93,52.85,52.91,20000.0,35.3487,35.3821,35.3286,35.3687,20000.0
2012-11-21 12:50:00,52.91,52.92,52.86,52.87,15800.0,35.3687,35.3754,35.3353,35.342,15800.0
2012-11-21 13:00:00,52.87,52.92,52.84,52.91,41000.0,35.342,35.3754,35.3219,35.3687,41000.0
2012-11-21 13:10:00,52.91,52.93,52.86,52.87,19100.0,35.3687,35.3821,35.3353,35.342,19100.0
2012-11-21 13:20:00,52.86,52.87,52.82,52.83,15000.0,35.3353,35.342,35.3086,35.3153,15000.0
2012-11-21 13:30:00,52.83,52.84,52.78,52.8,52700.0,35.3153,35.3219,35.2818,35.2952,52700.0
2012-11-21 13:40:00,52.8,52.82,52.77,52.78,42700.0,35.2952,35.3086,35.2752,35.2818,42700.0
2012-11-21 13:50:00,52.79,52.79,52.74,52.77,51500.0,35.2885,35.2885,35.2551,35.2752,51500.0
2012-11-21 14:00:00,52.77,52.78,52.75,52.77,32700.0,35.2752,35.2818,35.2618,35.2752,32700.0
2012-11-21 14:10:00,52.77,52.81,52.75,52.76,26600.0,35.2752,35.3019,35.2618,35.2685,26600.0
2012-11-21 14:20:00,52.77,52.77,52.73,52.77,58100.0,35.2752,35.2752,35.2484,35.2752,58100.0
2012-11-21 14:30:00,52.76,52.8,52.74,52.79,12000.0,35.2685,35.2952,35.2551,35.2885,12000.0
2012-11-21 14:40:00,52.79,52.83,52.78,52.8,12600.0,35.2885,35.3153,35.2818,35.2952,12600.0
2012-11-21 14:50:00,52.8,52.85,52.77,52.78,16300.0,35.2952,35.3286,35.2752,35.2818,16300.0
2012-11-21 15:00:00,52.78,52.86,52.76,52.83,25600.0,35.2818,35.3353,35.2685,35.3153,25600.0
2012-11-21 15:10:00,52.85,52.85,52.8,52.82,19400.0,35.3286,35.3286,35.2952,35.3086,19400.0
2012-11-21 15:20:00,52.82,52.84,52.77,52.82,48200.0,35.3086,35.3219,35.2752,35.3086,48200.0
2012-11-21 15:30:00,52.81,52.81,52.77,52.8,73300.0,35.3019,35.3019,35.2752,35.2952,73300.0
2012-11-21 15:40:00,52.8,52.83,52.79,52.82,37400.0,35.2952,35.3153,35.2885,35.3086,37400.0
2012-11-21 15:50:00,52.82,52.89,52.8,52.89,77800.0,35.3086,35.3554,35.2952,35.3554,77800.0
2012-11-23 09:30:00,53.0,53.2,52.74,52.83,73700.0,35.4289,35.5626,35.2551,35.3153,73700.0
2012-11-23 09:40:00,52.81,52.96,52.51,52.87,54800.0,35.3019,35.4022,35.1014,35.342,54800.0
2012-11-23 09:50:00,52.89,52.92,52.74,52.9,43100.0,35.3554,35.3754,35.2551,35.3621,43100.0
2012-11-23 10:00:00,52.93,53.0,52.89,52.92,65800.0,35.3821,35.4289,35.3554,35.3754,65800.0
2012-11-23 10:10:00,52.93,53.16,52.88,53.11,69800.0,35.3821,35.5359,35.3487,35.5024,69800.0
2012-11-23 10:20:00,53.1,53.14,53.02,53.04,46100.0,35.4957,35.5225,35.4423,35.4556,46100.0
2012-11-23 10:30:00,53.03,53.07,52.85,52.86,43200.0,35.449,35.4757,35.3286,35.3353,43200.0
2012-11-23 10:40:00,52.86,52.93,52.82,52.89,42800.0,35.3353,35.3821,35.3086,35.3554,42800.0
2012-11-23 10:50:00,52.9,52.94,52.89,52.9,36300.0,35.3621,35.3888,35.3554,35.3621,36300.0
2012-11-23 11:00:00,52.91,52.93,52.84,52.9,30600.0,35.3687,35.3821,35.3219,35.3621,30600.0
2012-11-23 11:10:00,52.91,52.93,52.86,52.88,25900.0,35.3687,35.3821,35.3353,35.3487,25900.0
2012-11-23 11:20:00,52.87,52.89,52.75,52.77,37500.0,35.342,35.3554,35.2618,35.2752,37500.0
2012-11-23 11:30:00,52.77,52.84,52.72,52.83,51900.0,35.2752,35.3219,35.2417,35.3153,51900.0
2012-11-23 11:40:00,52.83,52.85,52.74,52.75,24100.0,35.3153,35.3286,35.2551,35.2618,24100.0
2012-11-23 11:50:00,52.76,52.77,52.71,52.72,34400.0,35.2685,35.2752,35.235,35.2417,34400.0
2012-11-23 12:00:00,52.72,52.8,52.7,52.73,38500.0,35.2417,35.2952,35.2284,35.2484,38500.0
2012-11-23 12:10:00,52.72,52.76,52.71,52.74,37200.0,35.2417,35.2685,35.235,35.2551,37200.0
2012-11-23 12:20:00,52.75,52.89,52.75,52.89,42000.0,35.2618,35.3554,35.2618,35.3554,42000.0
2012-11-23 12:30:00,52.87,52.99,52.85,52.97,36800.0,35.342,35.4222,35.3286,35.4088,36800.0
2012-11-23 12:40:00,52.99,53.1,52.96,53.06,49400.0,35.4222,35.4957,35.4022,35.469,49400.0
2012-11-23 12:50:00,53.06,53.24,53.05,53.23,98400.0,35.469,35.5893,35.4623,35.5827,98400.0
2012-11-26 09:30:00,52.59,52.79,52.42,52.69,140200.0,35.1548,35.2885,35.0412,35.2217,140200.0
2012-11-26 09:40:00,52.71,52.84,52.65,52.74,101300.0,35.235,35.3219,35.1949,35.2551,101300.0
2012-11-26 09:50:00,52.75,52.84,52.72,52.74,48700.0,35.2618,35.3219,35.2417,35.2551,48700.0
2012-11-26 10:00:00,52.75,52.83,52.69,52.69,176600.0,35.2618,35.3153,35.2217,35.2217,176600.0
2012-11-26 10:10:00,52.7,52.76,52.61,52.73,88500.0,35.2284,35.2685,35.1682,35.2484,88500.0
2012-11-26 10:20:00,52.73,52.77,52.65,52.72,38100.0,35.2484,35.2752,35.1949,35.2417,38100.0
2012-11-26 10:30:00,52.7,52.8,52.7,52.8,36800.0,35.2284,35.2952,35.2284,35.2952,36800.0
2012-11-26 10:40:00,52.79,52.89,52.74,52.78,43800.0,35.2885,35.3554,35.2551,35.2818,43800.0
2012-11-26 10:50:00,52.78,52.78,52.65,52.65,84500.0,35.2818,35.2818,35.1949,35.1949,84500.0
2012-11-26 11:00:00,52.65,52.69,52.57,52.61,73500.0,35.1949,35.2217,35.1415,35.1682,73500.0
2012-11-26 11:10:00,52.6,52.65,52.57,52.62,94000.0,35.1615,35.1949,35.1415,35.1749,94000.0
2012-11-26 11:20:00,52.62,52.64,52.51,52.61,62700.0,35.1749,35.1883,35.1014,35.1682,62700.0
2012-11-26 11:30:00,52.6,52.65,52.57,52.59,66200.0,35.1615,35.1949,35.1415,35.1548,66200.0
2012-11-26 11:40:00,52.58,52.65,52.57,52.59,63000.0,35.1481,35.1949,35.1415,35.1548,63000.0
2012-11-26 11:50:00,52.59,52.65,52.58,52.65,25600.0,35.1548,35.1949,35.1481,35.1949,25600.0
2012-11-26 12:00:00,52.65,52.8,52.64,52.8,20000.0,35.1949,35.2952,35.1883,35.2952,20000.0
2012-11-26 12:10:00,52.81,52.83,52.71,52.74,28900.0,35.3019,35.3153,35.235,35.2551,28900.0
2012-11-26 12:20:00,52.72,52.75,52.68,52.72,20600.0,35.2417,35.2618,35.215,35.2417,20600.0
2012-11-26 12:30:00,52.74,52.8,52.68,52.77,73300.0,35.2551,35.2952,35.215,35.2752,73300.0
2012-11-26 12:40:00,52.77,52.82,52.73,52.8,89300.0,35.2752,35.3086,35.2484,35.2952,89300.0
2012-11-26 12:50:00,52.8,52.82,52.74,52.79,31900.0,35.2952,35.3086,35.2551,35.2885,31900.0
2012-11-26 13:00:00,52.76,52.82,52.76,52.81,32500.0,35.2685,35.3086,35.2685,35.3019,32500.0
2012-11-26 13:10:00,52.79,52.81,52.73,52.79,24100.0,35.2885,35.3019,35.2484,35.2885,24100.0
2012-11-26 13:20:00,52.78,52.8,52.75,52.79,18000.0,35.2818,35.2952,35.2618,35.2885,18000.0
2012-11-26 13:30:00,52.78,52.8,52.75,52.76,19500.0,35.2818,35.2952,35.2618,35.2685,19500.0
2012-11-26 13:40:00,52.75,52.77,52.68,52.77,52600.0,35.2618,35.2752,35.215,35.2752,52600.0
2012-11-26 13:50:00,52.78,52.82,52.76,52.77,33000.0,35.2818,35.3086,35.2685,35.2752,33000.0
2012-11-26 14:00:00,52.76,52.79,52.74,52.78,92900.0,35.2685,35.2885,35.2551,35.2818,92900.0
2012-11-26 14:10:00,52.79,52.81,52.75,52.75,26300.0,35.2885,35.3019,35.2618,35.2618,26300.0
2012-11-26 14:20:00,52.75,52.81,52.74,52.79,56300.0,35.2618,35.3019,35.2551,35.2885,56300.0
2012-11-26 14:30:00,52.78,52.79,52.77,52.78,59500.0,35.2818,35.2885,35.2752,35.2818,59500.0
2012-11-26 14:40:00,52.78,52.78,52.74,52.77,50100.0,35.2818,35.2818,35.2551,35.2752,50100.0
2012-11-26 14:50:00,52.77,52.88,52.77,52.83,54500.0,35.2752,35.3487,35.2752,35.3153,54500.0
2012-11-26 15:00:00,52.83,52.93,52.77,52.9,93400.0,35.3153,35.3821,35.2752,35.3621,93400.0
2012-11-26 15:10:00,52.9,52.91,52.8,52.8,54800.0,35.3621,35.3687,35.2952,35.2952,54800.0
2012-11-26 15:20:00,52.81,52.89,52.8,52.88,146600.0,35.3019,35.3554,35.2952,35.3487,146600.0
2012-11-26 15:30:00,52.88,52.88,52.79,52.82,109400.0,35.3487,35.3487,35.2885,35.3086,109400.0
2012-11-26 15:40:00,52.82,52.85,52.75,52.76,123800.0,35.3086,35.3286,35.2618,35.2685,123800.0
2012-11-26 15:50:00,52.77,52.9,52.76,52.89,184900.0,35.2752,35.3621,35.2685,35.3554,184900.0
2012-11-27 09:30:00,52.9,52.96,52.65,52.84,104200.0,35.3621,35.4022,35.1949,35.3219,104200.0
2012-11-27 09:40:00,52.85,53.18,52.77,53.18,92100.0,35.3286,35.5492,35.2752,35.5492,92100.0
2012-11-27 09:50:00,53.18,53.23,52.94,52.97,85600.0,35.5492,35.5827,35.3888,35.4088,85600.0
2012-11-27 10:00:00,52.97,52.97,52.75,52.89,102900.0,35.4088,35.4088,35.2618,35.3554,102900.0
2012-11-27 10:10:00,52.89,52.93,52.72,52.8,79500.0,35.3554,35.3821,35.2417,35.2952,79500.0
2012-11-27 10:20:00,52.8,52.84,52.7,52.7,73300.0,35.2952,35.3219,35.2284,35.2284,73300.0
2012-11-27 10:30:00,52.7,52.78,52.65,52.75,100400.0,35.2284,35.2818,35.1949,35.2618,100400.0
2012-11-27 10:40:00,52.75,52.82,52.64,52.79,84700.0,35.2618,35.3086,35.1883,35.2885,84700.0
2012-11-27 10:50:00,52.8,52.89,52.79,52.87,54000.0,35.2952,35.3554,35.2885,35.342,54000.0
2012-11-27 11:00:00,52.87,52.93,52.85,52.89,43500.0,35.342,35.3821,35.3286,35.3554,43500.0
2012-11-27 11:10:00,52.9,53.0,52.88,52.97,38400.0,35.3621,35.4289,35.3487,35.4088,38400.0
2012-11-27 11:20:00,52.99,53.0,52.93,53.0,51000.0,35.4222,35.4289,35.3821,35.4289,51000.0
2012-11-27 11:30:00,53.0,53.18,52.94,53.16,91300.0,35.4289,35.5492,35.3888,35.5359,91300.0
2012-11-27 11:40:00,53.16,53.2,53.05,53.06,61600.0,35.5359,35.5626,35.4623,35.469,61600.0
2012-11-27 11:50:00,53.07,53.13,53.02,53.04,41300.0,35.4757,35.5158,35.4423,35.4556,41300.0
2012-11-27 12:00:00,53.06,53.12,52.93,52.95,45500.0,35.469,35.5091,35.3821,35.3955,45500.0
2012-11-27 12:10:00,52.96,52.98,52.88,52.91,48000.0,35.4022,35.4155,35.3487,35.3687,48000.0
2012-11-27 12:20:00,52.9,53.01,52.88,52.97,63900.0,35.3621,35.4356,35.3487,35.4088,63900.0
2012-11-27 12:30:00,52.96,53.02,52.94,53.02,47900.0,35.4022,35.4423,35.3888,35.4423,47900.0
2012-11-27 12:40:00,53.01,53.05,53.01,53.05,33500.0,35.4356,35.4623,35.4356,35.4623,33500.0
2012-11-27 12:50:00,53.05,53.05,52.99,52.99,53000.0,35.4623,35.4623,35.4222,35.4222,53000.0
2012-11-27 13:00:00,53.0,53.04,52.98,53.01,89500.0,35.4289,35.4556,35.4155,35.4356,89500.0
2012-11-27 13:10:00,53.0,53.04,52.99,53.0,52500.0,35.4289,35.4556,35.4222,35.4289,52500.0
2012-11-27 13:20:00,53.0,53.05,52.99,53.0,106400.0,35.4289,35.4623,35.4222,35.4289,106400.0
2012-11-27 13:30:00,53.0,53.02,52.98,52.99,87300.0,35.4289,35.4423,35.4155,35.4222,87300.0
2012-11-27 13:40:00,52.99,53.05,52.98,53.0,86200.0,35.4222,35.4623,35.4155,35.4289,86200.0
2012-11-27 13:50:00,53.02,53.1,52.99,53.09,35600.0,35.4423,35.4957,35.4222,35.4891,35600.0
2012-11-27 14:00:00,53.08,53.11,52.99,53.09,45500.0,35.4824,35.5024,35.4222,35.4891,45500.0
2012-11-27 14:10:00,53.08,53.25,53.08,53.23,96800.0,35.4824,35.596,35.4824,35.5827,96800.0
2012-11-27 14:20:00,53.23,53.25,53.0,53.03,134800.0,35.5827,35.596,35.4289,35.449,134800.0
2012-11-27 14:30:00,53.03,53.06,53.0,53.05,76100.0,35.449,35.469,35.4289,35.4623,76100.0
2012-11-27 14:40:00,53.05,53.1,53.02,53.06,63100.0,35.4623,35.4957,35.4423,35.469,63100.0
2012-11-27 14:50:00,53.06,53.29,53.04,53.23,67800.0,35.469,35.6228,35.4556,35.5827,67800.0
2012-11-27 15:00:00,53.24,53.27,53.11,53.12,83700.0,35.5893,35.6094,35.5024,35.5091,83700.0
2012-11-27 15:10:00,53.11,53.2,53.07,53.19,122500.0,35.5024,35.5626,35.4757,35.5559,122500.0
2012-11-27 15:20:00,53.19,53.28,53.17,53.2,135000.0,35.5559,35.6161,35.5425,35.5626,135000.0
2012-11-27 15:30:00,53.2,53.22,53.1,53.14,200000.0,35.5626,35.576,35.4957,35.5225,200000.0
2012-11-27 15:40:00,53.12,53.24,53.12,53.23,190900.0,35.5091,35.5893,35.5091,35.5827,190900.0
2012-11-27 15:50:00,53.23,53.23,53.06,53.12,283800.0,35.5827,35.5827,35.469,35.5091,283800.0
2012-11-28 09:30:00,52.64,52.74,52.41,52.55,131000.0,35.1883,35.2551,35.0345,35.1281,131000.0
2012-11-28 09:40:00,52.56,52.7,52.41,52.41,162700.0,35.1348,35.2284,35.0345,35.0345,162700.0
2012-11-28 09:50:00,52.41,52.47,52.29,52.45,87600.0,35.0345,35.0746,34.9543,35.0612,87600.0
2012-11-28 10:00:00,52.45,52.56,52.32,52.45,145800.0,35.0612,35.1348,34.9743,35.0612,145800.0
2012-11-28 10:10:00,52.47,52.49,52.35,52.37,94500.0,35.0746,35.088,34.9944,35.0078,94500.0
2012-11-28 10:20:00,52.36,52.55,52.28,52.35,123600.0,35.0011,35.1281,34.9476,34.9944,123600.0
2012-11-28 10:30:00,52.31,52.65,52.3,52.54,93400.0,34.9677,35.1949,34.961,35.1214,93400.0
2012-11-28 10:40:00,52.54,52.63,52.32,52.34,110900.0,35.1214,35.1816,34.9743,34.9877,110900.0
2012-11-28 10:50:00,52.34,52.47,52.32,52.41,51600.0,34.9877,35.0746,34.9743,35.0345,51600.0
2012-11-28 11:00:00,52.43,52.5,52.36,52.44,60400.0,35.0479,35.0947,35.0011,35.0546,60400.0
2012-11-28 11:10:00,52.45,52.73,52.44,52.73,34200.0,35.0612,35.2484,35.0546,35.2484,34200.0
2012-11-28 11:20:00,52.73,52.74,52.55,52.66,82100.0,35.2484,35.2551,35.1281,35.2016,82100.0
2012-11-28 11:30:00,52.67,52.76,52.62,52.75,97600.0,35.2083,35.2685,35.1749,35.2618,97600.0
2012-11-28 11:40:00,52.74,52.75,52.68,52.7,86700.0,35.2551,35.2618,35.215,35.2284,86700.0
2012-11-28 11:50:00,52.7,52.76,52.69,52.72,41100.0,35.2284,35.2685,35.2217,35.2417,41100.0
2012-11-28 12:00:00,52.72,52.8,52.72,52.77,199700.0,35.2417,35.2952,35.2417,35.2752,199700.0
2012-11-28 12:10:00,52.77,53.13,52.75,52.92,79000.0,35.2752,35.5158,35.2618,35.3754,79000.0
2012-11-28 12:20:00,52.94,53.02,52.9,52.96,41100.0,35.3888,35.4423,35.3621,35.4022,41100.0
2012-11-28 12:30:00,52.98,53.07,52.97,52.97,57700.0,35.4155,35.4757,35.4088,35.4088,57700.0
2012-11-28 12:40:00,52.96,53.02,52.88,52.89,168500.0,35.4022,35.4423,35.3487,35.3554,168500.0
2012-11-28 12:50:00,52.88,52.96,52.84,52.9,69900.0,35.3487,35.4022,35.3219,35.3621,69900.0
2012-11-28 13:00:00,52.88,52.89,52.74,52.8,84600.0,35.3487,35.3554,35.2551,35.2952,84600.0
2012-11-28 13:10:00,52.8,52.85,52.79,52.8,47900.0,35.2952,35.3286,35.2885,35.2952,47900.0
2012-11-28 13:20:00,52.79,52.82,52.7,52.78,86900.0,35.2885,35.3086,35.2284,35.2818,86900.0
2012-11-28 13:30:00,52.76,52.9,52.75,52.85,53000.0,35.2685,35.3621,35.2618,35.3286,53000.0
2012-11-28 13:40:00,52.86,52.93,52.84,52.86,79000.0,35.3353,35.3821,35.3219,35.3353,79000.0
2012-11-28 13:50:00,52.85,52.87,52.78,52.85,99800.0,35.3286,35.342,35.2818,35.3286,99800.0
2012-11-28 14:00:00,52.86,52.9,52.82,52.88,77800.0,35.3353,35.3621,35.3086,35.3487,77800.0
2012-11-28 14:10:00,52.88,52.89,52.82,52.84,90200.0,35.3487,35.3554,35.3086,35.3219,90200.0
2012-11-28 14:20:00,52.84,52.92,52.79,52.92,45700.0,35.3219,35.3754,35.2885,35.3754,45700.0
2012-11-28 14:30:00,52.92,52.93,52.85,52.86,71800.0,35.3754,35.3821,35.3286,35.3353,71800.0
2012-11-28 14:40:00,52.87,52.9,52.79,52.85,149300.0,35.342,35.3621,35.2885,35.3286,149300.0
2012-11-28 14:50:00,52.85,52.91,52.82,52.9,66500.0,35.3286,35.3687,35.3086,35.3621,66500.0
2012-11-28 15:00:00,52.9,52.9,52.83,52.89,111600.0,35.3621,35.3621,35.3153,35.3554,111600.0
2012-11-28 15:10:00,52.89,52.96,52.87,52.89,82000.0,35.3554,35.4022,35.342,35.3554,82000.0
2012-11-28 15:20:00,52.89,53.16,52.89,53.16,103000.0,35.3554,35.5359,35.3554,35.5359,103000.0
2012-11-28 15:30:00,53.15,53.21,53.12,53.15,133000.0,35.5292,35.5693,35.5091,35.5292,133000.0
2012-11-28 15:40:00,53.14,53.19,53.09,53.16,198700.0,35.5225,35.5559,35.4891,35.5359,198700.0
2012-11-28 15:50:00,53.16,53.18,53.1,53.14,386600.0,35.5359,35.5492,35.4957,35.5225,386600.0
2012-11-29 09:30:00,53.1,53.53,52.93,53.25,192500.0,35.4957,35.7832,35.3821,35.596,192500.0
2012-11-29 09:40:00,53.25,53.42,53.25,53.33,101200.0,35.596,35.7097,35.596,35.6495,101200.0
2012-11-29 09:50:00,53.31,53.39,53.25,53.39,54000.0,35.6361,35.6896,35.596,35.6896,54000.0
2012-11-29 10:00:00,53.4,53.45,53.09,53.11,77300.0,35.6963,35.7297,35.4891,35.5024,77300.0
2012-11-29 10:10:00,53.12,53.25,53.0,53.18,82400.0,35.5091,35.596,35.4289,35.5492,82400.0
2012-11-29 10:20:00,53.21,53.42,53.21,53.28,55600.0,35.5693,35.7097,35.5693,35.6161,55600.0
2012-11-29 10:30:00,53.28,53.28,52.99,53.05,97700.0,35.6161,35.6161,35.4222,35.4623,97700.0
2012-11-29 10:40:00,53.04,53.1,53.0,53.04,62400.0,35.4556,35.4957,35.4289,35.4556,62400.0
2012-11-29 10:50:00,53.03,53.12,53.01,53.01,56600.0,35.449,35.5091,35.4356,35.4356,56600.0
2012-11-29 11:00:00,53.03,53.23,53.02,53.22,53800.0,35.449,35.5827,35.4423,35.576,53800.0
2012-11-29 11:10:00,53.23,53.32,53.21,53.22,81900.0,35.5827,35.6428,35.5693,35.576,81900.0
2012-11-29 11:20:00,53.23,53.25,53.1,53.2,66000.0,35.5827,35.596,35.4957,35.5626,66000.0
2012-11-29 11:30:00,53.2,53.25,53.17,53.21,55300.0,35.5626,35.596,35.5425,35.5693,55300.0
2012-11-29 11:40:00,53.21,53.22,52.84,52.98,302400.0,35.5693,35.576,35.3219,35.4155,302400.0
2012-11-29 11:50:00,53.0,53.1,52.91,53.05,57100.0,35.4289,35.4957,35.3687,35.4623,57100.0
2012-11-29 12:00:00,53.03,53.12,52.96,53.06,46200.0,35.449,35.5091,35.4022,35.469,46200.0
2012-11-29 12:10:00,53.05,53.19,53.02,53.05,41400.0,35.4623,35.5559,35.4423,35.4623,41400.0
2012-11-29 12:20:00,53.07,53.12,53.03,53.11,30200.0,35.4757,35.5091,35.449,35.5024,30200.0
2012-11-29 12:30:00,53.11,53.13,53.01,53.01,36400.0,35.5024,35.5158,35.4356,35.4356,36400.0
2012-11-29 12:40:00,53.02,53.03,52.93,53.01,41300.0,35.4423,35.449,35.3821,35.4356,41300.0
2012-11-29 12:50:00,53.01,53.04,52.97,52.98,27500.0,35.4356,35.4556,35.4088,35.4155,27500.0
2012-11-29 13:00:00,52.98,53.0,52.94,52.94,52400.0,35.4155,35.4289,35.3888,35.3888,52400.0
2012-11-29 13:10:00,52.94,52.95,52.86,52.89,46100.0,35.3888,35.3955,35.3353,35.3554,46100.0
2012-11-29 13:20:00,52.87,52.91,52.87,52.89,43400.0,35.342,35.3687,35.342,35.3554,43400.0
2012-11-29 13:30:00,52.9,52.98,52.9,52.98,40600.0,35.3621,35.4155,35.3621,35.4155,40600.0
2012-11-29 13:40:00,52.98,52.98,52.9,52.94,48200.0,35.4155,35.4155,35.3621,35.3888,48200.0
2012-11-29 13:50:00,52.93,52.99,52.91,52.93,33000.0,35.3821,35.4222,35.3687,35.3821,33000.0
2012-11-29 14:00:00,52.93,52.94,52.84,52.85,122100.0,35.3821,35.3888,35.3219,35.3286,122100.0
2012-11-29 14:10:00,52.85,52.89,52.83,52.85,70900.0,35.3286,35.3554,35.3153,35.3286,70900.0
2012-11-29 14:20:00,52.85,52.85,52.71,52.72,117600.0,35.3286,35.3286,35.235,35.2417,117600.0
2012-11-29 14:30:00,52.71,52.72,52.59,52.61,162100.0,35.235,35.2417,35.1548,35.1682,162100.0
2012-11-29 14:40:00,52.61,52.64,52.53,52.59,97200.0,35.1682,35.1883,35.1147,35.1548,97200.0
2012-11-29 14:50:00,52.58,52.73,52.56,52.7,82900.0,35.1481,35.2484,35.1348,35.2284,82900.0
2012-11-29 15:00:00,52.7,52.74,52.65,52.74,97800.0,35.2284,35.2551,35.1949,35.2551,97800.0
2012-11-29 15:10:00,52.74,52.77,52.68,52.7,112300.0,35.2551,35.2752,35.215,35.2284,112300.0
2012-11-29 15:20:00,52.7,52.7,52.57,52.58,144000.0,35.2284,35.2284,35.1415,35.1481,144000.0
2012-11-29 15:30:00,52.59,52.61,52.52,52.54,132200.0,35.1548,35.1682,35.108,35.1214,132200.0
2012-11-29 15:40:00,52.53,52.7,52.53,52.68,136500.0,35.1147,35.2284,35.1147,35.215,136500.0
2012-11-29 15:50:00,52.68,52.72,52.56,52.6,310700.0,35.215,35.2417,35.1348,35.1615,310700.0
2012-11-30 09:30:00,52.58,52.59,52.38,52.48,193700.0,35.1481,35.1548,35.0145,35.0813,193700.0
2012-11-30 09:40:00,52.49,52.53,52.44,52.46,71200.0,35.088,35.1147,35.0546,35.0679,71200.0
2012-11-30 09:50:00,52.45,52.61,52.45,52.56,65000.0,35.0612,35.1682,35.0612,35.1348,65000.0
2012-11-30 10:00:00,52.57,52.7,52.53,52.55,60000.0,35.1415,35.2284,35.1147,35.1281,60000.0
2012-11-30 10:10:00,52.52,52.6,52.45,52.54,67500.0,35.108,35.1615,35.0612,35.1214,67500.0
2012-11-30 10:20:00,52.55,52.56,52.42,52.45,63400.0,35.1281,35.1348,35.0412,35.0612,63400.0
2012-11-30 10:30:00,52.43,52.45,52.13,52.16,121300.0,35.0479,35.0612,34.8473,34.8674,121300.0
2012-11-30 10:40:00,52.15,52.26,52.13,52.13,94500.0,34.8607,34.9342,34.8473,34.8473,94500.0
2012-11-30 10:50:00,52.12,52.16,51.99,52.15,134300.0,34.8406,34.8674,34.7537,34.8607,134300.0
2012-11-30 11:00:00,52.16,52.17,52.06,52.12,232600.0,34.8674,34.8741,34.8005,34.8406,232600.0
2012-11-30 11:10:00,52.12,52.16,52.02,52.05,171800.0,34.8406,34.8674,34.7738,34.7939,171800.0
2012-11-30 11:20:00,52.04,52.05,51.97,52.0,204000.0,34.7872,34.7939,34.7404,34.7604,204000.0
2012-11-30 11:30:00,52.0,52.01,51.95,52.0,99400.0,34.7604,34.7671,34.727,34.7604,99400.0
2012-11-30 11:40:00,52.0,52.0,51.97,51.98,93000.0,34.7604,34.7604,34.7404,34.7471,93000.0
2012-11-30 11:50:00,51.98,51.98,51.79,51.81,177900.0,34.7471,34.7471,34.6201,34.6334,177900.0
2012-11-30 12:00:00,51.82,51.82,51.71,51.72,111600.0,34.6401,34.6401,34.5666,34.5733,111600.0
2012-11-30 12:10:00,51.72,51.8,51.72,51.76,121300.0,34.5733,34.6267,34.5733,34.6,121300.0
2012-11-30 12:20:00,51.76,51.82,51.75,51.78,148400.0,34.6,34.6401,34.5933,34.6134,148400.0
2012-11-30 12:30:00,51.8,51.88,51.78,51.82,53500.0,34.6267,34.6802,34.6134,34.6401,53500.0
2012-11-30 12:40:00,51.82,51.84,51.73,51.79,82700.0,34.6401,34.6535,34.5799,34.6201,82700.0
2012-11-30 12:50:00,51.79,51.8,51.7,51.76,39800.0,34.6201,34.6267,34.5599,34.6,39800.0
2012-11-30 13:00:00,51.77,51.81,51.76,51.79,43000.0,34.6067,34.6334,34.6,34.6201,43000.0
2012-11-30 13:10:00,51.78,51.8,51.72,51.74,156600.0,34.6134,34.6267,34.5733,34.5866,156600.0
2012-11-30 13:20:00,51.74,51.85,51.73,51.78,56300.0,34.5866,34.6602,34.5799,34.6134,56300.0
2012-11-30 13:30:00,51.77,51.79,51.7,51.72,38700.0,34.6067,34.6201,34.5599,34.5733,38700.0
2012-11-30 13:40:00,51.71,51.77,51.68,51.77,79100.0,34.5666,34.6067,34.5465,34.6067,79100.0
2012-11-30 13:50:00,51.77,51.8,51.74,51.76,101100.0,34.6067,34.6267,34.5866,34.6,101100.0
2012-11-30 14:00:00,51.77,51.8,51.7,51.78,155600.0,34.6067,34.6267,34.5599,34.6134,155600.0
2012-11-30 14:10:00,51.78,51.78,51.72,51.75,96200.0,34.6134,34.6134,34.5733,34.5933,96200.0
2012-11-30 14:20:00,51.75,51.77,51.5,51.68,293800.0,34.5933,34.6067,34.4262,34.5465,293800.0
2012-11-30 14:30:00,51.69,51.7,51.54,51.57,143100.0,34.5532,34.5599,34.4529,34.473,143100.0
2012-11-30 14:40:00,51.56,51.59,51.5,51.51,188100.0,34.4663,34.4864,34.4262,34.4329,188100.0
2012-11-30 14:50:00,51.51,51.55,51.5,51.52,99400.0,34.4329,34.4596,34.4262,34.4396,99400.0
2012-11-30 15:00:00,51.51,51.56,51.49,51.54,207600.0,34.4329,34.4663,34.4195,34.4529,207600.0
2012-11-30 15:10:00,51.55,51.72,51.55,51.66,114400.0,34.4596,34.5733,34.4596,34.5332,114400.0
2012-11-30 15:20:00,51.65,51.71,51.62,51.68,88200.0,34.5265,34.5666,34.5064,34.5465,88200.0
2012-11-30 15:30:00,51.68,51.74,51.67,51.74,129600.0,34.5465,34.5866,34.5398,34.5866,129600.0
2012-11-30 15:40:00,51.73,51.78,51.66,51.73,231700.0,34.5799,34.6134,34.5332,34.5799,231700.0
2012-11-30 15:50:00,51.72,51.78,51.66,51.66,550500.0,34.5733,34.6134,34.5332,34.5332,550500.0
2012-12-03 09:30:00,52.0,52.34,51.97,51.97,147000.0,34.7604,34.9877,34.7404,34.7404,147000.0
2012-12-03 09:40:00,51.98,52.33,51.97,52.31,104800.0,34.7471,34.981,34.7404,34.9677,104800.0
2012-12-03 09:50:00,52.3,52.38,52.21,52.23,100000.0,34.961,35.0145,34.9008,34.9142,100000.0
2012-12-03 10:00:00,52.23,52.33,52.04,52.27,94700.0,34.9142,34.981,34.7872,34.9409,94700.0
2012-12-03 10:10:00,52.22,52.33,52.18,52.3,79400.0,34.9075,34.981,34.8808,34.961,79400.0
2012-12-03 10:20:00,52.3,52.37,52.16,52.21,86500.0,34.961,35.0078,34.8674,34.9008,86500.0
2012-12-03 10:30:00,52.22,52.25,52.14,52.21,64600.0,34.9075,34.9275,34.854,34.9008,64600.0
2012-12-03 10:40:00,52.2,52.31,52.19,52.27,58600.0,34.8941,34.9677,34.8874,34.9409,58600.0
2012-12-03 10:50:00,52.26,52.27,51.99,52.0,90500.0,34.9342,34.9409,34.7537,34.7604,90500.0
2012-12-03 11:00:00,52.0,52.02,51.94,51.95,120100.0,34.7604,34.7738,34.7203,34.727,120100.0
2012-12-03 11:10:00,51.95,52.03,51.82,51.95,136000.0,34.727,34.7805,34.6401,34.727,136000.0
2012-12-03 11:20:00,51.93,52.03,51.93,52.0,127700.0,34.7136,34.7805,34.7136,34.7604,127700.0
2012-12-03 11:30:00,52.01,52.02,51.9,51.91,115100.0,34.7671,34.7738,34.6936,34.7003,115100.0
2012-12-03 11:40:00,51.92,52.03,51.9,52.02,56300.0,34.707,34.7805,34.6936,34.7738,56300.0
2012-12-03 11:50:00,52.02,52.07,51.97,52.01,54200.0,34.7738,34.8072,34.7404,34.7671,54200.0
2012-12-03 12:00:00,52.01,52.11,51.99,52.1,59200.0,34.7671,34.834,34.7537,34.8273,59200.0
2012-12-03 12:10:00,52.1,52.17,52.08,52.11,57200.0,34.8273,34.8741,34.8139,34.834,57200.0
2012-12-03 12:20:00,52.12,52.16,52.08,52.12,52600.0,34.8406,34.8674,34.8139,34.8406,52600.0
2012-12-03 12:30:00,52.11,52.12,52.07,52.08,61200.0,34.834,34.8406,34.8072,34.8139,61200.0
2012-12-03 12:40:00,52.08,52.08,51.97,51.97,60400.0,34.8139,34.8139,34.7404,34.7404,60400.0
2012-12-03 12:50:00,51.97,52.03,51.97,51.99,25700.0,34.7404,34.7805,34.7404,34.7537,25700.0
2012-12-03 13:00:00,51.98,51.98,51.79,51.8,134200.0,34.7471,34.7471,34.6201,34.6267,134200.0
2012-12-03 13:10:00,51.81,51.82,51.74,51.79,56500.0,34.6334,34.6401,34.5866,34.6201,56500.0
2012-12-03 13:20:00,51.81,51.83,51.77,51.81,60900.0,34.6334,34.6468,34.6067,34.6334,60900.0
2012-12-03 13:30:00,51.8,51.81,51.73,51.79,116700.0,34.6267,34.6334,34.5799,34.6201,116700.0
2012-12-03 13:40:00,51.79,51.9,51.77,51.89,52800.0,34.6201,34.6936,34.6067,34.6869,52800.0
2012-12-03 13:50:00,51.9,51.95,51.85,51.86,77100.0,34.6936,34.727,34.6602,34.6668,77100.0
2012-12-03 14:00:00,51.85,51.93,51.85,51.91,42600.0,34.6602,34.7136,34.6602,34.7003,42600.0
2012-12-03 14:10:00,51.91,51.96,51.88,51.9,52400.0,34.7003,34.7337,34.6802,34.6936,52400.0
2012-12-03 14:20:00,51.91,51.93,51.86,51.89,51000.0,34.7003,34.7136,34.6668,34.6869,51000.0
2012-12-03 14:30:00,51.89,51.9,51.84,51.85,53100.0,34.6869,34.6936,34.6535,34.6602,53100.0
2012-12-03 14:40:00,51.85,51.88,51.82,51.82,105100.0,34.6602,34.6802,34.6401,34.6401,105100.0
2012-12-03 14:50:00,51.82,51.9,51.82,51.88,61000.0,34.6401,34.6936,34.6401,34.6802,61000.0
2012-12-03 15:00:00,51.87,51.99,51.85,51.86,99200.0,34.6735,34.7537,34.6602,34.6668,99200.0
2012-12-03 15:10:00,51.84,51.89,51.7,51.77,123900.0,34.6535,34.6869,34.5599,34.6067,123900.0
2012-12-03 15:20:00,51.76,51.79,51.75,51.77,100500.0,34.6,34.6201,34.5933,34.6067,100500.0
2012-12-03 15:30:00,51.77,51.86,51.75,51.84,125400.0,34.6067,34.6668,34.5933,34.6535,125400.0
2012-12-03 15:40:00,51.83,51.89,51.82,51.86,150400.0,34.6468,34.6869,34.6401,34.6668,150400.0
2012-12-03 15:50:00,51.85,51.95,51.84,51.9,390600.0,34.6602,34.727,34.6535,34.6936,390600.0
2012-12-04 09:30:00,51.9,52.07,51.85,52.04,91300.0,34.6936,34.8072,34.6602,34.7872,91300.0
2012-12-04 09:40:00,52.08,52.09,51.75,51.84,127300.0,34.8139,34.8206,34.5933,34.6535,127300.0
2012-12-04 09:50:00,51.86,51.9,51.7,51.71,72800.0,34.6668,34.6936,34.5599,34.5666,72800.0
2012-12-04 10:00:00,51.71,51.84,51.62,51.83,101100.0,34.5666,34.6535,34.5064,34.6468,101100.0
2012-12-04 10:10:00,51.81,52.04,51.78,51.85,88700.0,34.6334,34.7872,34.6134,34.6602,88700.0
2012-12-04 10:20:00,51.85,51.87,51.72,51.77,96000.0,34.6602,34.6735,34.5733,34.6067,96000.0
2012-12-04 10:30:00,51.74,51.81,51.71,51.8,127500.0,34.5866,34.6334,34.5666,34.6267,127500.0
2012-12-04 10:40:00,51.78,51.8,51.65,51.79,106600.0,34.6134,34.6267,34.5265,34.6201,106600.0
2012-12-04 10:50:00,51.8,51.82,51.77,51.8,96600.0,34.6267,34.6401,34.6067,34.6267,96600.0
2012-12-04 11:00:00,51.81,51.82,51.74,51.76,71700.0,34.6334,34.6401,34.5866,34.6,71700.0
2012-12-04 11:10:00,51.76,51.78,51.74,51.75,85100.0,34.6,34.6134,34.5866,34.5933,85100.0
2012-12-04 11:20:00,51.74,51.79,51.72,51.72,126500.0,34.5866,34.6201,34.5733,34.5733,126500.0
2012-12-04 11:30:00,51.72,51.83,51.71,51.8,115300.0,34.5733,34.6468,34.5666,34.6267,115300.0
2012-12-04 11:40:00,51.8,51.97,51.8,51.93,77400.0,34.6267,34.7404,34.6267,34.7136,77400.0
2012-12-04 11:50:00,51.93,51.96,51.89,51.91,40100.0,34.7136,34.7337,34.6869,34.7003,40100.0
2012-12-04 12:00:00,51.92,51.92,51.77,51.83,59400.0,34.707,34.707,34.6067,34.6468,59400.0
2012-12-04 12:10:00,51.85,51.93,51.84,51.86,93500.0,34.6602,34.7136,34.6535,34.6668,93500.0
2012-12-04 12:20:00,51.86,51.9,51.78,51.86,119600.0,34.6668,34.6936,34.6134,34.6668,119600.0
2012-12-04 12:30:00,51.86,51.9,51.78,51.86,107900.0,34.6668,34.6936,34.6134,34.6668,107900.0
2012-12-04 12:40:00,51.86,51.9,51.82,51.86,36600.0,34.6668,34.6936,34.6401,34.6668,36600.0
2012-12-04 12:50:00,51.88,51.9,51.8,51.85,48000.0,34.6802,34.6936,34.6267,34.6602,48000.0
2012-12-04 13:00:00,51.83,51.83,51.75,51.75,96600.0,34.6468,34.6468,34.5933,34.5933,96600.0
2012-12-04 13:10:00,51.75,51.83,51.75,51.8,70700.0,34.5933,34.6468,34.5933,34.6267,70700.0
2012-12-04 13:20:00,51.8,51.91,51.78,51.89,56100.0,34.6267,34.7003,34.6134,34.6869,56100.0
2012-12-04 13:30:00,51.89,51.91,51.8,51.85,54000.0,34.6869,34.7003,34.6267,34.6602,54000.0
2012-12-04 13:40:00,51.86,51.93,51.82,51.9,50400.0,34.6668,34.7136,34.6401,34.6936,50400.0
2012-12-04 13:50:00,51.9,51.97,51.87,51.9,84700.0,34.6936,34.7404,34.6735,34.6936,84700.0
2012-12-04 14:00:00,51.9,51.95,51.81,51.86,39300.0,34.6936,34.727,34.6334,34.6668,39300.0
2012-12-04 14:10:00,51.86,51.91,51.83,51.91,66000.0,34.6668,34.7003,34.6468,34.7003,66000.0
2012-12-04 14:20:00,51.91,51.98,51.9,51.9,81000.0,34.7003,34.7471,34.6936,34.6936,81000.0
2012-12-04 14:30:00,51.88,51.9,51.84,51.86,59200.0,34.6802,34.6936,34.6535,34.6668,59200.0
2012-12-04 14:40:00,51.86,51.93,51.84,51.87,48600.0,34.6668,34.7136,34.6535,34.6735,48600.0
2012-12-04 14:50:00,51.87,51.9,51.85,51.89,76900.0,34.6735,34.6936,34.6602,34.6869,76900.0
2012-12-04 15:00:00,51.88,51.96,51.87,51.91,103500.0,34.6802,34.7337,34.6735,34.7003,103500.0
2012-12-04 15:10:00,51.91,51.92,51.85,51.91,111800.0,34.7003,34.707,34.6602,34.7003,111800.0
2012-12-04 15:20:00,51.91,51.95,51.87,51.94,138800.0,34.7003,34.727,34.6735,34.7203,138800.0
2012-12-04 15:30:00,51.94,51.95,51.89,51.9,129500.0,34.7203,34.727,34.6869,34.6936,129500.0
2012-12-04 15:40:00,51.9,51.97,51.89,51.96,192400.0,34.6936,34.7404,34.6869,34.7337,192400.0
2012-12-04 15:50:00,51.96,51.96,51.85,51.89,384200.0,34.7337,34.7337,34.6602,34.6869,384200.0
2012-12-05 09:30:00,52.02,52.84,51.93,52.63,180600.0,34.7738,35.3219,34.7136,35.1816,180600.0
2012-12-05 09:40:00,52.63,52.86,52.58,52.68,108300.0,35.1816,35.3353,35.1481,35.215,108300.0
2012-12-05 09:50:00,52.69,52.95,52.67,52.7,122200.0,35.2217,35.3955,35.2083,35.2284,122200.0
2012-12-05 10:00:00,52.75,52.9,52.64,52.74,97700.0,35.2618,35.3621,35.1883,35.2551,97700.0
2012-12-05 10:10:00,52.71,52.78,52.68,52.74,53200.0,35.235,35.2818,35.215,35.2551,53200.0
2012-12-05 10:20:00,52.74,52.76,52.56,52.58,72900.0,35.2551,35.2685,35.1348,35.1481,72900.0
2012-12-05 10:30:00,52.56,52.78,52.51,52.73,59200.0,35.1348,35.2818,35.1014,35.2484,59200.0
2012-12-05 10:40:00,52.73,52.76,52.47,52.63,66600.0,35.2484,35.2685,35.0746,35.1816,66600.0
2012-12-05 10:50:00,52.64,52.66,52.48,52.64,76700.0,35.1883,35.2016,35.0813,35.1883,76700.0
2012-12-05 11:00:00,52.65,52.66,52.45,52.47,115900.0,35.1949,35.2016,35.0612,35.0746,115900.0
2012-12-05 11:10:00,52.46,52.6,52.46,52.5,52400.0,35.0679,35.1615,35.0679,35.0947,52400.0
2012-12-05 11:20:00,52.51,52.53,52.42,52.46,80100.0,35.1014,35.1147,35.0412,35.0679,80100.0
2012-12-05 11:30:00,52.46,52.58,52.46,52.55,74600.0,35.0679,35.1481,35.0679,35.1281,74600.0
2012-12-05 11:40:00,52.54,52.63,52.53,52.63,49300.0,35.1214,35.1816,35.1147,35.1816,49300.0
2012-12-05 11:50:00,52.63,52.88,52.59,52.87,76000.0,35.1816,35.3487,35.1548,35.342,76000.0
2012-12-05 12:00:00,52.87,52.96,52.85,52.91,68400.0,35.342,35.4022,35.3286,35.3687,68400.0
2012-12-05 12:10:00,52.91,52.94,52.78,52.86,99000.0,35.3687,35.3888,35.2818,35.3353,99000.0
2012-12-05 12:20:00,52.85,52.94,52.85,52.9,37600.0,35.3286,35.3888,35.3286,35.3621,37600.0
2012-12-05 12:30:00,52.89,53.07,52.89,53.04,92400.0,35.3554,35.4757,35.3554,35.4556,92400.0
2012-12-05 12:40:00,53.04,53.1,53.02,53.07,43700.0,35.4556,35.4957,35.4423,35.4757,43700.0
2012-12-05 12:50:00,53.06,53.16,53.06,53.11,63300.0,35.469,35.5359,35.469,35.5024,63300.0
2012-12-05 13:00:00,53.12,53.24,53.12,53.22,58800.0,35.5091,35.5893,35.5091,35.576,58800.0
2012-12-05 13:10:00,53.21,53.23,53.06,53.07,63500.0,35.5693,35.5827,35.469,35.4757,63500.0
2012-12-05 13:20:00,53.05,53.1,53.01,53.02,47800.0,35.4623,35.4957,35.4356,35.4423,47800.0
2012-12-05 13:30:00,53.03,53.04,52.96,53.0,54200.0,35.449,35.4556,35.4022,35.4289,54200.0
2012-12-05 13:40:00,52.99,53.0,52.92,52.94,38800.0,35.4222,35.4289,35.3754,35.3888,38800.0
2012-12-05 13:50:00,52.95,52.97,52.86,52.88,42500.0,35.3955,35.4088,35.3353,35.3487,42500.0
2012-12-05 14:00:00,52.86,52.99,52.85,52.97,52800.0,35.3353,35.4222,35.3286,35.4088,52800.0
2012-12-05 14:10:00,52.97,53.01,52.93,53.01,67000.0,35.4088,35.4356,35.3821,35.4356,67000.0
2012-12-05 14:20:00,53.01,53.02,52.91,52.91,95100.0,35.4356,35.4423,35.3687,35.3687,95100.0
2012-12-05 14:30:00,52.91,52.93,52.85,52.88,82400.0,35.3687,35.3821,35.3286,35.3487,82400.0
2012-12-05 14:40:00,52.87,52.91,52.84,52.87,82500.0,35.342,35.3687,35.3219,35.342,82500.0
2012-12-05 14:50:00,52.86,52.89,52.79,52.8,69100.0,35.3353,35.3554,35.2885,35.2952,69100.0
2012-12-05 15:00:00,52.79,52.85,52.78,52.84,100500.0,35.2885,35.3286,35.2818,35.3219,100500.0
2012-12-05 15:10:00,52.85,52.88,52.79,52.79,81300.0,35.3286,35.3487,35.2885,35.2885,81300.0
2012-12-05 15:20:00,52.79,52.81,52.74,52.76,103200.0,35.2885,35.3019,35.2551,35.2685,103200.0
2012-12-05 15:30:00,52.74,52.79,52.71,52.71,114100.0,35.2551,35.2885,35.235,35.235,114100.0
2012-12-05 15:40:00,52.72,52.78,52.64,52.66,74800.0,35.2417,35.2818,35.1883,35.2016,74800.0
2012-12-05 15:50:00,52.66,52.72,52.57,52.6,194800.0,35.2016,35.2417,35.1415,35.1615,194800.0
2012-12-06 09:30:00,52.51,52.7,52.38,52.58,84500.0,35.1014,35.2284,35.0145,35.1481,84500.0
2012-12-06 09:40:00,52.62,52.65,52.35,52.54,57000.0,35.1749,35.1949,34.9944,35.1214,57000.0
2012-12-06 09:50:00,52.53,52.64,52.46,52.56,50000.0,35.1147,35.1883,35.0679,35.1348,50000.0
2012-12-06 10:00:00,52.56,52.59,52.46,52.54,83200.0,35.1348,35.1548,35.0679,35.1214,83200.0
2012-12-06 10:10:00,52.54,52.67,52.53,52.67,164100.0,35.1214,35.2083,35.1147,35.2083,164100.0
2012-12-06 10:20:00,52.68,53.07,52.68,53.05,226600.0,35.215,35.4757,35.215,35.4623,226600.0
2012-12-06 10:30:00,53.06,53.33,53.02,53.07,170600.0,35.469,35.6495,35.4423,35.4757,170600.0
2012-12-06 10:40:00,53.04,53.04,52.82,52.9,72700.0,35.4556,35.4556,35.3086,35.3621,72700.0
2012-12-06 10:50:00,52.9,52.92,52.75,52.77,56900.0,35.3621,35.3754,35.2618,35.2752,56900.0
2012-12-06 11:00:00,52.78,52.86,52.68,52.7,62100.0,35.2818,35.3353,35.215,35.2284,62100.0
2012-12-06 11:10:00,52.69,52.83,52.67,52.8,70800.0,35.2217,35.3153,35.2083,35.2952,70800.0
2012-12-06 11:20:00,52.79,52.84,52.74,52.8,32000.0,35.2885,35.3219,35.2551,35.2952,32000.0
2012-12-06 11:30:00,52.78,52.91,52.78,52.9,57300.0,35.2818,35.3687,35.2818,35.3621,57300.0
2012-12-06 11:40:00,52.89,52.9,52.82,52.9,45500.0,35.3554,35.3621,35.3086,35.3621,45500.0
2012-12-06 11:50:00,52.9,52.92,52.84,52.88,36900.0,35.3621,35.3754,35.3219,35.3487,36900.0
2012-12-06 12:00:00,52.88,52.9,52.83,52.88,45900.0,35.3487,35.3621,35.3153,35.3487,45900.0
2012-12-06 12:10:00,52.87,52.88,52.84,52.85,32200.0,35.342,35.3487,35.3219,35.3286,32200.0
2012-12-06 12:20:00,52.85,52.89,52.83,52.87,49700.0,35.3286,35.3554,35.3153,35.342,49700.0
2012-12-06 12:30:00,52.86,52.89,52.84,52.86,47100.0,35.3353,35.3554,35.3219,35.3353,47100.0
2012-12-06 12:40:00,52.85,52.87,52.81,52.84,65100.0,35.3286,35.342,35.3019,35.3219,65100.0
2012-12-06 12:50:00,52.84,52.87,52.81,52.82,41400.0,35.3219,35.342,35.3019,35.3086,41400.0
2012-12-06 13:00:00,52.82,52.87,52.81,52.85,44200.0,35.3086,35.342,35.3019,35.3286,44200.0
2012-12-06 13:10:00,52.85,52.96,52.85,52.93,67600.0,35.3286,35.4022,35.3286,35.3821,67600.0
2012-12-06 13:20:00,52.92,52.95,52.88,52.91,36500.0,35.3754,35.3955,35.3487,35.3687,36500.0
2012-12-06 13:30:00,52.91,53.0,52.9,52.98,42800.0,35.3687,35.4289,35.3621,35.4155,42800.0
2012-12-06 13:40:00,52.98,52.98,52.91,52.95,64500.0,35.4155,35.4155,35.3687,35.3955,64500.0
2012-12-06 13:50:00,52.94,53.0,52.93,52.99,35000.0,35.3888,35.4289,35.3821,35.4222,35000.0
2012-12-06 14:00:00,52.98,53.03,52.98,53.0,59300.0,35.4155,35.449,35.4155,35.4289,59300.0
2012-12-06 14:10:00,53.0,53.1,53.0,53.05,51100.0,35.4289,35.4957,35.4289,35.4623,51100.0
2012-12-06 14:20:00,53.04,53.06,53.02,53.05,33300.0,35.4556,35.469,35.4423,35.4623,33300.0
2012-12-06 14:30:00,53.04,53.12,53.01,53.04,104400.0,35.4556,35.5091,35.4356,35.4556,104400.0
2012-12-06 14:40:00,53.05,53.06,52.95,52.98,40700.0,35.4623,35.469,35.3955,35.4155,40700.0
2012-12-06 14:50:00,52.98,53.01,52.96,52.99,56300.0,35.4155,35.4356,35.4022,35.4222,56300.0
2012-12-06 15:00:00,52.99,53.02,52.92,52.93,79900.0,35.4222,35.4423,35.3754,35.3821,79900.0
2012-12-06 15:10:00,52.93,52.94,52.87,52.89,63500.0,35.3821,35.3888,35.342,35.3554,63500.0
2012-12-06 15:20:00,52.88,52.96,52.87,52.93,62200.0,35.3487,35.4022,35.342,35.3821,62200.0
2012-12-06 15:30:00,52.93,53.05,52.92,53.01,74300.0,35.3821,35.4623,35.3754,35.4356,74300.0
2012-12-06 15:40:00,53.02,53.03,53.0,53.03,79100.0,35.4423,35.449,35.4289,35.449,79100.0
2012-12-06 15:50:00,53.03,53.1,53.02,53.09,170900.0,35.449,35.4957,35.4423,35.4891,170900.0
2012-12-07 09:30:00,53.16,53.25,52.88,52.9,206500.0,35.5359,35.596,35.3487,35.3621,206500.0
2012-12-07 09:40:00,52.9,52.99,52.73,52.9,135500.0,35.3621,35.4222,35.2484,35.3621,135500.0
2012-12-07 09:50:00,52.93,52.93,52.73,52.8,124800.0,35.3821,35.3821,35.2484,35.2952,124800.0
2012-12-07 10:00:00,52.8,52.95,52.72,52.94,42800.0,35.2952,35.3955,35.2417,35.3888,42800.0
2012-12-07 10:10:00,52.92,52.92,52.62,52.64,66000.0,35.3754,35.3754,35.1749,35.1883,66000.0
2012-12-07 10:20:00,52.62,52.69,52.5,52.51,96800.0,35.1749,35.2217,35.0947,35.1014,96800.0
2012-12-07 10:30:00,52.52,52.61,52.48,52.59,75200.0,35.108,35.1682,35.0813,35.1548,75200.0
2012-12-07 10:40:00,52.58,52.67,52.46,52.56,76000.0,35.1481,35.2083,35.0679,35.1348,76000.0
2012-12-07 10:50:00,52.56,52.62,52.53,52.57,52500.0,35.1348,35.1749,35.1147,35.1415,52500.0
2012-12-07 11:00:00,52.56,52.63,52.49,52.5,54500.0,35.1348,35.1816,35.088,35.0947,54500.0
2012-12-07 11:10:00,52.51,52.55,52.43,52.44,82100.0,35.1014,35.1281,35.0479,35.0546,82100.0
2012-12-07 11:20:00,52.44,52.51,52.43,52.49,73200.0,35.0546,35.1014,35.0479,35.088,73200.0
2012-12-07 11:30:00,52.48,52.59,52.43,52.55,50300.0,35.0813,35.1548,35.0479,35.1281,50300.0
2012-12-07 11:40:00,52.55,52.6,52.5,52.56,43800.0,35.1281,35.1615,35.0947,35.1348,43800.0
2012-12-07 11:50:00,52.56,52.6,52.51,52.56,25600.0,35.1348,35.1615,35.1014,35.1348,25600.0
2012-12-07 12:00:00,52.56,52.6,52.53,52.54,51100.0,35.1348,35.1615,35.1147,35.1214,51100.0
2012-12-07 12:10:00,52.55,52.56,52.41,52.56,83200.0,35.1281,35.1348,35.0345,35.1348,83200.0
2012-12-07 12:20:00,52.55,52.66,52.54,52.55,79800.0,35.1281,35.2016,35.1214,35.1281,79800.0
2012-12-07 12:30:00,52.55,52.61,52.53,52.55,36900.0,35.1281,35.1682,35.1147,35.1281,36900.0
2012-12-07 12:40:00,52.55,52.67,52.55,52.6,53200.0,35.1281,35.2083,35.1281,35.1615,53200.0
2012-12-07 12:50:00,52.59,52.61,52.56,52.59,39100.0,35.1548,35.1682,35.1348,35.1548,39100.0
2012-12-07 13:00:00,52.59,52.65,52.57,52.63,30700.0,35.1548,35.1949,35.1415,35.1816,30700.0
2012-12-07 13:10:00,52.63,52.66,52.61,52.61,57400.0,35.1816,35.2016,35.1682,35.1682,57400.0
2012-12-07 13:20:00,52.62,52.73,52.62,52.7,35100.0,35.1749,35.2484,35.1749,35.2284,35100.0
2012-12-07 13:30:00,52.7,52.74,52.7,52.73,31300.0,35.2284,35.2551,35.2284,35.2484,31300.0
2012-12-07 13:40:00,52.74,52.75,52.72,52.73,42500.0,35.2551,35.2618,35.2417,35.2484,42500.0
2012-12-07 13:50:00,52.73,52.77,52.7,52.72,54300.0,35.2484,35.2752,35.2284,35.2417,54300.0
2012-12-07 14:00:00,52.73,52.77,52.7,52.73,67300.0,35.2484,35.2752,35.2284,35.2484,67300.0
2012-12-07 14:10:00,52.72,52.78,52.72,52.76,50000.0,35.2417,35.2818,35.2417,35.2685,50000.0
2012-12-07 14:20:00,52.76,52.84,52.76,52.83,49900.0,35.2685,35.3219,35.2685,35.3153,49900.0
2012-12-07 14:30:00,52.83,52.86,52.79,52.8,61800.0,35.3153,35.3353,35.2885,35.2952,61800.0
2012-12-07 14:40:00,52.8,52.84,52.77,52.82,49300.0,35.2952,35.3219,35.2752,35.3086,49300.0
2012-12-07 14:50:00,52.81,52.94,52.81,52.92,75100.0,35.3019,35.3888,35.3019,35.3754,75100.0
2012-12-07 15:00:00,52.92,52.95,52.88,52.92,78600.0,35.3754,35.3955,35.3487,35.3754,78600.0
2012-12-07 15:10:00,52.92,52.94,52.88,52.89,81600.0,35.3754,35.3888,35.3487,35.3554,81600.0
2012-12-07 15:20:00,52.88,52.89,52.69,52.75,127500.0,35.3487,35.3554,35.2217,35.2618,127500.0
2012-12-07 15:30:00,52.74,52.82,52.74,52.81,76600.0,35.2551,35.3086,35.2551,35.3019,76600.0
2012-12-07 15:40:00,52.8,52.86,52.79,52.83,79200.0,35.2952,35.3353,35.2885,35.3153,79200.0
2012-12-07 15:50:00,52.83,52.93,52.82,52.92,168500.0,35.3153,35.3821,35.3086,35.3754,168500.0
2012-12-10 09:30:00,52.85,52.86,52.45,52.49,127100.0,35.3286,35.3353,35.0612,35.088,127100.0
2012-12-10 09:40:00,52.49,52.58,52.31,52.58,71300.0,35.088,35.1481,34.9677,35.1481,71300.0
2012-12-10 09:50:00,52.54,52.58,52.35,52.38,52100.0,35.1214,35.1481,34.9944,35.0145,52100.0
2012-12-10 10:00:00,52.4,52.45,52.3,52.42,78600.0,35.0278,35.0612,34.961,35.0412,78600.0
2012-12-10 10:10:00,52.42,52.42,52.2,52.3,104300.0,35.0412,35.0412,34.8941,34.961,104300.0
2012-12-10 10:20:00,52.29,52.39,52.23,52.39,43300.0,34.9543,35.0211,34.9142,35.0211,43300.0
2012-12-10 10:30:00,52.39,52.42,52.31,52.31,47300.0,35.0211,35.0412,34.9677,34.9677,47300.0
2012-12-10 10:40:00,52.31,52.32,52.16,52.16,61600.0,34.9677,34.9743,34.8674,34.8674,61600.0
2012-12-10 10:50:00,52.16,52.26,52.08,52.24,69000.0,34.8674,34.9342,34.8139,34.9209,69000.0
2012-12-10 11:00:00,52.25,52.35,52.23,52.34,68500.0,34.9275,34.9944,34.9142,34.9877,68500.0
2012-12-10 11:10:00,52.35,52.39,52.28,52.3,60600.0,34.9944,35.0211,34.9476,34.961,60600.0
2012-12-10 11:20:00,52.3,52.35,52.26,52.26,50800.0,34.961,34.9944,34.9342,34.9342,50800.0
2012-12-10 11:30:00,52.26,52.29,52.18,52.2,35900.0,34.9342,34.9543,34.8808,34.8941,35900.0
2012-12-10 11:40:00,52.22,52.25,52.18,52.18,35900.0,34.9075,34.9275,34.8808,34.8808,35900.0
2012-12-10 11:50:00,52.2,52.2,52.11,52.16,51600.0,34.8941,34.8941,34.834,34.8674,51600.0
2012-12-10 12:00:00,52.17,52.25,52.16,52.22,61100.0,34.8741,34.9275,34.8674,34.9075,61100.0
2012-12-10 12:10:00,52.22,52.28,52.21,52.25,69500.0,34.9075,34.9476,34.9008,34.9275,69500.0
2012-12-10 12:20:00,52.26,52.26,52.17,52.22,41600.0,34.9342,34.9342,34.8741,34.9075,41600.0
2012-12-10 12:30:00,52.21,52.21,52.14,52.15,30700.0,34.9008,34.9008,34.854,34.8607,30700.0
2012-12-10 12:40:00,52.15,52.18,52.12,52.16,28100.0,34.8607,34.8808,34.8406,34.8674,28100.0
2012-12-10 12:50:00,52.17,52.17,52.09,52.1,43300.0,34.8741,34.8741,34.8206,34.8273,43300.0
2012-12-10 13:00:00,52.11,52.14,52.06,52.07,47300.0,34.834,34.854,34.8005,34.8072,47300.0
2012-12-10 13:10:00,52.07,52.1,52.06,52.09,34100.0,34.8072,34.8273,34.8005,34.8206,34100.0
2012-12-10 13:20:00,52.09,52.17,52.09,52.15,55300.0,34.8206,34.8741,34.8206,34.8607,55300.0
2012-12-10 13:30:00,52.15,52.22,52.15,52.2,38900.0,34.8607,34.9075,34.8607,34.8941,38900.0
2012-12-10 13:40:00,52.21,52.24,52.2,52.2,39100.0,34.9008,34.9209,34.8941,34.8941,39100.0
2012-12-10 13:50:00,52.2,52.21,52.15,52.16,48100.0,34.8941,34.9008,34.8607,34.8674,48100.0
2012-12-10 14:00:00,52.17,52.21,52.15,52.18,109300.0,34.8741,34.9008,34.8607,34.8808,109300.0
2012-12-10 14:10:00,52.17,52.18,52.12,52.13,38500.0,34.8741,34.8808,34.8406,34.8473,38500.0
2012-12-10 14:20:00,52.13,52.16,52.12,52.13,65800.0,34.8473,34.8674,34.8406,34.8473,65800.0
2012-12-10 14:30:00,52.13,52.16,52.13,52.13,88100.0,34.8473,34.8674,34.8473,34.8473,88100.0
2012-12-10 14:40:00,52.13,52.18,52.13,52.15,47300.0,34.8473,34.8808,34.8473,34.8607,47300.0
2012-12-10 14:50:00,52.15,52.23,52.15,52.23,64800.0,34.8607,34.9142,34.8607,34.9142,64800.0
2012-12-10 15:00:00,52.22,52.25,52.17,52.23,59600.0,34.9075,34.9275,34.8741,34.9142,59600.0
2012-12-10 15:10:00,52.21,52.28,52.19,52.26,54300.0,34.9008,34.9476,34.8874,34.9342,54300.0
2012-12-10 15:20:00,52.26,52.33,52.25,52.32,67200.0,34.9342,34.981,34.9275,34.9743,67200.0
2012-12-10 15:30:00,52.32,52.37,52.3,52.35,54300.0,34.9743,35.0078,34.961,34.9944,54300.0
2012-12-10 15:40:00,52.35,52.39,52.33,52.33,76600.0,34.9944,35.0211,34.981,34.981,76600.0
2012-12-10 15:50:00,52.33,52.35,52.29,52.31,166000.0,34.981,34.9944,34.9543,34.9677,166000.0
2012-12-11 09:30:00,52.44,52.72,52.36,52.64,68900.0,35.0546,35.2417,35.0011,35.1883,68900.0
2012-12-11 09:40:00,52.58,52.74,52.54,52.65,60900.0,35.1481,35.2551,35.1214,35.1949,60900.0
2012-12-11 09:50:00,52.65,52.71,52.36,52.48,75000.0,35.1949,35.235,35.0011,35.0813,75000.0
2012-12-11 10:00:00,52.48,52.69,52.48,52.63,62600.0,35.0813,35.2217,35.0813,35.1816,62600.0
2012-12-11 10:10:00,52.64,52.71,52.6,52.64,82500.0,35.1883,35.235,35.1615,35.1883,82500.0
2012-12-11 10:20:00,52.66,52.66,52.37,52.38,90900.0,35.2016,35.2016,35.0078,35.0145,90900.0
2012-12-11 10:30:00,52.37,52.39,52.3,52.38,88600.0,35.0078,35.0211,34.961,35.0145,88600.0
2012-12-11 10:40:00,52.4,52.46,52.33,52.34,68800.0,35.0278,35.0679,34.981,34.9877,68800.0
2012-12-11 10:50:00,52.33,52.36,52.18,52.19,140400.0,34.981,35.0011,34.8808,34.8874,140400.0
2012-12-11 11:00:00,52.2,52.32,52.17,52.31,92900.0,34.8941,34.9743,34.8741,34.9677,92900.0
2012-12-11 11:10:00,52.32,52.36,52.28,52.28,52700.0,34.9743,35.0011,34.9476,34.9476,52700.0
2012-12-11 11:20:00,52.29,52.39,52.22,52.24,60800.0,34.9543,35.0211,34.9075,34.9209,60800.0
2012-12-11 11:30:00,52.23,52.31,52.22,52.23,72000.0,34.9142,34.9677,34.9075,34.9142,72000.0
2012-12-11 11:40:00,52.23,52.28,52.21,52.28,57500.0,34.9142,34.9476,34.9008,34.9476,57500.0
2012-12-11 11:50:00,52.27,52.28,52.15,52.2,154300.0,34.9409,34.9476,34.8607,34.8941,154300.0
2012-12-11 12:00:00,52.21,52.22,52.09,52.15,51000.0,34.9008,34.9075,34.8206,34.8607,51000.0
2012-12-11 12:10:00,52.16,52.32,52.16,52.31,40000.0,34.8674,34.9743,34.8674,34.9677,40000.0
2012-12-11 12:20:00,52.31,52.41,52.31,52.39,61400.0,34.9677,35.0345,34.9677,35.0211,61400.0
2012-12-11 12:30:00,52.4,52.42,52.36,52.4,83700.0,35.0278,35.0412,35.0011,35.0278,83700.0
2012-12-11 12:40:00,52.38,52.44,52.38,52.39,53900.0,35.0145,35.0546,35.0145,35.0211,53900.0
2012-12-11 12:50:00,52.4,52.43,52.36,52.4,31100.0,35.0278,35.0479,35.0011,35.0278,31100.0
2012-12-11 13:00:00,52.39,52.45,52.37,52.37,51200.0,35.0211,35.0612,35.0078,35.0078,51200.0
2012-12-11 13:10:00,52.37,52.43,52.36,52.42,38000.0,35.0078,35.0479,35.0011,35.0412,38000.0
2012-12-11 13:20:00,52.43,52.47,52.41,52.46,57100.0,35.0479,35.0746,35.0345,35.0679,57100.0
2012-12-11 13:30:00,52.46,52.54,52.46,52.48,69000.0,35.0679,35.1214,35.0679,35.0813,69000.0
2012-12-11 13:40:00,52.48,52.55,52.48,52.49,88200.0,35.0813,35.1281,35.0813,35.088,88200.0
2012-12-11 13:50:00,52.49,52.5,52.47,52.5,48600.0,35.088,35.0947,35.0746,35.0947,48600.0
2012-12-11 14:00:00,52.5,52.55,52.5,52.53,49800.0,35.0947,35.1281,35.0947,35.1147,49800.0
2012-12-11 14:10:00,52.54,52.54,52.5,52.53,31500.0,35.1214,35.1214,35.0947,35.1147,31500.0
2012-12-11 14:20:00,52.52,52.54,52.48,52.49,100000.0,35.108,35.1214,35.0813,35.088,100000.0
2012-12-11 14:30:00,52.49,52.5,52.4,52.41,53800.0,35.088,35.0947,35.0278,35.0345,53800.0
2012-12-11 14:40:00,52.41,52.44,52.34,52.35,81200.0,35.0345,35.0546,34.9877,34.9944,81200.0
2012-12-11 14:50:00,52.35,52.41,52.32,52.4,56100.0,34.9944,35.0345,34.9743,35.0278,56100.0
2012-12-11 15:00:00,52.41,52.43,52.34,52.4,98300.0,35.0345,35.0479,34.9877,35.0278,98300.0
2012-12-11 15:10:00,52.39,52.41,52.32,52.35,75700.0,35.0211,35.0345,34.9743,34.9944,75700.0
2012-12-11 15:20:00,52.34,52.4,52.34,52.4,64800.0,34.9877,35.0278,34.9877,35.0278,64800.0
2012-12-11 15:30:00,52.4,52.41,52.36,52.38,71700.0,35.0278,35.0345,35.0011,35.0145,71700.0
2012-12-11 15:40:00,52.38,52.44,52.37,52.41,90200.0,35.0145,35.0546,35.0078,35.0345,90200.0
2012-12-11 15:50:00,52.4,52.48,52.38,52.45,214900.0,35.0278,35.0813,35.0145,35.0612,214900.0
2012-12-12 09:30:00,52.59,53.05,52.45,52.97,201800.0,35.2877,35.5964,35.1938,35.5427,201800.0
2012-12-12 09:40:00,52.97,53.1,52.96,53.03,125700.0,35.5427,35.6299,35.536,35.583,125700.0
2012-12-12 09:50:00,53.03,53.08,52.97,53.05,73100.0,35.583,35.6165,35.5427,35.5964,73100.0
2012-12-12 10:00:00,53.05,53.09,52.98,53.01,107100.0,35.5964,35.6232,35.5494,35.5695,107100.0
2012-12-12 10:10:00,53.02,53.06,52.98,53.03,70300.0,35.5762,35.6031,35.5494,35.583,70300.0
2012-12-12 10:20:00,53.02,53.04,52.92,52.93,77900.0,35.5762,35.5897,35.5091,35.5159,77900.0
2012-12-12 10:30:00,52.94,52.94,52.77,52.8,112700.0,35.5226,35.5226,35.4085,35.4286,112700.0
2012-12-12 10:40:00,52.81,52.81,52.69,52.7,53200.0,35.4353,35.4353,35.3548,35.3615,53200.0
2012-12-12 10:50:00,52.7,52.87,52.7,52.85,49100.0,35.3615,35.4756,35.3615,35.4622,49100.0
2012-12-12 11:00:00,52.85,52.9,52.84,52.9,48400.0,35.4622,35.4957,35.4555,35.4957,48400.0
2012-12-12 11:10:00,52.88,52.97,52.88,52.97,60400.0,35.4823,35.5427,35.4823,35.5427,60400.0
2012-12-12 11:20:00,52.96,53.0,52.96,52.99,46600.0,35.536,35.5628,35.536,35.5561,46600.0
2012-12-12 11:30:00,53.0,53.01,52.93,52.98,46100.0,35.5628,35.5695,35.5159,35.5494,46100.0
2012-12-12 11:40:00,52.98,53.06,52.97,53.05,52500.0,35.5494,35.6031,35.5427,35.5964,52500.0
2012-12-12 11:50:00,53.04,53.05,52.93,52.99,27400.0,35.5897,35.5964,35.5159,35.5561,27400.0
2012-12-12 12:00:00,52.98,53.02,52.92,52.93,52300.0,35.5494,35.5762,35.5091,35.5159,52300.0
2012-12-12 12:10:00,52.93,52.95,52.88,52.95,96700.0,35.5159,35.5293,35.4823,35.5293,96700.0
2012-12-12 12:20:00,52.95,52.97,52.9,52.95,36300.0,35.5293,35.5427,35.4957,35.5293,36300.0
2012-12-12 12:30:00,52.94,53.13,52.85,53.13,96300.0,35.5226,35.6501,35.4622,35.6501,96300.0
2012-12-12 12:40:00,53.12,53.34,53.11,53.22,146000.0,35.6433,35.791,35.6366,35.7104,146000.0
2012-12-12 12:50:00,53.21,53.35,53.2,53.31,114600.0,35.7037,35.7977,35.697,35.7708,114600.0
2012-12-12 13:00:00,53.31,53.38,53.31,53.34,77500.0,35.7708,35.8178,35.7708,35.791,77500.0
2012-12-12 13:10:00,53.35,53.36,53.23,53.26,82300.0,35.7977,35.8044,35.7172,35.7373,82300.0
2012-12-12 13:20:00,53.27,53.34,53.26,53.29,73300.0,35.744,35.791,35.7373,35.7574,73300.0
2012-12-12 13:30:00,53.28,53.34,53.23,53.23,67500.0,35.7507,35.791,35.7172,35.7172,67500.0
2012-12-12 13:40:00,53.24,53.27,53.18,53.22,48400.0,35.7239,35.744,35.6836,35.7104,48400.0
2012-12-12 13:50:00,53.22,53.22,53.11,53.16,48500.0,35.7104,35.7104,35.6366,35.6702,48500.0
2012-12-12 14:00:00,53.19,53.23,53.14,53.23,124000.0,35.6903,35.7172,35.6568,35.7172,124000.0
2012-12-12 14:10:00,53.22,53.24,53.18,53.19,50900.0,35.7104,35.7239,35.6836,35.6903,50900.0
2012-12-12 14:20:00,53.19,53.21,53.04,53.05,93100.0,35.6903,35.7037,35.5897,35.5964,93100.0
2012-12-12 14:30:00,53.05,53.12,53.01,53.08,85200.0,35.5964,35.6433,35.5695,35.6165,85200.0
2012-12-12 14:40:00,53.07,53.09,53.0,53.02,123400.0,35.6098,35.6232,35.5628,35.5762,123400.0
2012-12-12 14:50:00,53.02,53.09,52.98,53.05,168200.0,35.5762,35.6232,35.5494,35.5964,168200.0
2012-12-12 15:00:00,53.05,53.07,52.94,53.01,93300.0,35.5964,35.6098,35.5226,35.5695,93300.0
2012-12-12 15:10:00,53.02,53.05,52.97,53.04,100900.0,35.5762,35.5964,35.5427,35.5897,100900.0
2012-12-12 15:20:00,53.04,53.05,52.93,52.96,81100.0,35.5897,35.5964,35.5159,35.536,81100.0
2012-12-12 15:30:00,52.97,53.02,52.92,52.92,103500.0,35.5427,35.5762,35.5091,35.5091,103500.0
2012-12-12 15:40:00,52.93,53.0,52.87,52.97,282500.0,35.5159,35.5628,35.4756,35.5427,282500.0
2012-12-12 15:50:00,52.97,52.97,52.88,52.9,351700.0,35.5427,35.5427,35.4823,35.4957,351700.0
2012-12-13 09:30:00,52.88,52.88,52.63,52.76,84700.0,35.4823,35.4823,35.3146,35.4018,84700.0
2012-12-13 09:40:00,52.76,52.78,52.5,52.66,80600.0,35.4018,35.4152,35.2273,35.3347,80600.0
2012-12-13 09:50:00,52.67,52.72,52.53,52.62,47800.0,35.3414,35.3749,35.2475,35.3078,47800.0
2012-12-13 10:00:00,52.65,52.67,52.59,52.67,54600.0,35.328,35.3414,35.2877,35.3414,54600.0
2012-12-13 10:10:00,52.67,52.76,52.62,52.71,78700.0,35.3414,35.4018,35.3078,35.3682,78700.0
2012-12-13 10:20:00,52.7,52.72,52.54,52.55,51400.0,35.3615,35.3749,35.2542,35.2609,51400.0
2012-12-13 10:30:00,52.55,52.65,52.53,52.64,65000.0,35.2609,35.328,35.2475,35.3213,65000.0
2012-12-13 10:40:00,52.65,52.65,52.5,52.52,37900.0,35.328,35.328,35.2273,35.2407,37900.0
2012-12-13 10:50:00,52.51,52.51,52.47,52.48,63800.0,35.234,35.234,35.2072,35.2139,63800.0
2012-12-13 11:00:00,52.49,52.49,52.34,52.35,164200.0,35.2206,35.2206,35.12,35.1267,164200.0
2012-12-13 11:10:00,52.35,52.4,52.29,52.4,137200.0,35.1267,35.1602,35.0864,35.1602,137200.0
2012-12-13 11:20:00,52.41,52.44,52.33,52.38,79500.0,35.1669,35.1871,35.1133,35.1468,79500.0
2012-12-13 11:30:00,52.39,52.46,52.37,52.41,99900.0,35.1535,35.2005,35.1401,35.1669,99900.0
2012-12-13 11:40:00,52.43,52.44,52.39,52.41,55700.0,35.1804,35.1871,35.1535,35.1669,55700.0
2012-12-13 11:50:00,52.4,52.45,52.4,52.41,71000.0,35.1602,35.1938,35.1602,35.1669,71000.0
2012-12-13 12:00:00,52.41,52.43,52.36,52.38,54400.0,35.1669,35.1804,35.1334,35.1468,54400.0
2012-12-13 12:10:00,52.39,52.44,52.37,52.43,173100.0,35.1535,35.1871,35.1401,35.1804,173100.0
2012-12-13 12:20:00,52.44,52.5,52.4,52.41,88800.0,35.1871,35.2273,35.1602,35.1669,88800.0
2012-12-13 12:30:00,52.41,52.44,52.4,52.4,30400.0,35.1669,35.1871,35.1602,35.1602,30400.0
2012-12-13 12:40:00,52.4,52.45,52.38,52.42,61600.0,35.1602,35.1938,35.1468,35.1736,61600.0
2012-12-13 12:50:00,52.42,52.44,52.4,52.41,45600.0,35.1736,35.1871,35.1602,35.1669,45600.0
2012-12-13 13:00:00,52.4,52.44,52.39,52.4,46600.0,35.1602,35.1871,35.1535,35.1602,46600.0
2012-12-13 13:10:00,52.41,52.42,52.37,52.4,96900.0,35.1669,35.1736,35.1401,35.1602,96900.0
2012-12-13 13:20:00,52.4,52.43,52.31,52.32,80400.0,35.1602,35.1804,35.0998,35.1065,80400.0
2012-12-13 13:30:00,52.33,52.35,52.3,52.33,39500.0,35.1133,35.1267,35.0931,35.1133,39500.0
2012-12-13 13:40:00,52.33,52.35,52.29,52.29,64700.0,35.1133,35.1267,35.0864,35.0864,64700.0
2012-12-13 13:50:00,52.28,52.36,52.22,52.35,93800.0,35.0797,35.1334,35.0394,35.1267,93800.0
2012-12-13 14:00:00,52.35,52.41,52.26,52.27,104300.0,35.1267,35.1669,35.0663,35.073,104300.0
2012-12-13 14:10:00,52.27,52.32,52.23,52.31,126900.0,35.073,35.1065,35.0462,35.0998,126900.0
2012-12-13 14:20:00,52.3,52.31,52.25,52.29,77400.0,35.0931,35.0998,35.0596,35.0864,77400.0
2012-12-13 14:30:00,52.28,52.36,52.25,52.32,102300.0,35.0797,35.1334,35.0596,35.1065,102300.0
2012-12-13 14:40:00,52.31,52.31,52.25,52.27,539600.0,35.0998,35.0998,35.0596,35.073,539600.0
2012-12-13 14:50:00,52.29,52.42,52.27,52.37,89200.0,35.0864,35.1736,35.073,35.1401,89200.0
2012-12-13 15:00:00,52.37,52.37,52.25,52.27,68500.0,35.1401,35.1401,35.0596,35.073,68500.0
2012-12-13 15:10:00,52.26,52.33,52.25,52.32,61500.0,35.0663,35.1133,35.0596,35.1065,61500.0
2012-12-13 15:20:00,52.31,52.36,52.3,52.35,47700.0,35.0998,35.1334,35.0931,35.1267,47700.0
2012-12-13 15:30:00,52.35,52.43,52.31,52.41,127600.0,35.1267,35.1804,35.0998,35.1669,127600.0
2012-12-13 15:40:00,52.41,52.51,52.38,52.4,177900.0,35.1669,35.234,35.1468,35.1602,177900.0
2012-12-13 15:50:00,52.4,52.42,52.29,52.33,222600.0,35.1602,35.1736,35.0864,35.1133,222600.0
2012-12-14 09:30:00,52.09,52.15,51.94,52.07,114700.0,34.9522,34.9925,34.8516,34.9388,114700.0
2012-12-14 09:40:00,52.09,52.11,51.95,51.99,107200.0,34.9522,34.9656,34.8583,34.8851,107200.0
2012-12-14 09:50:00,51.99,52.02,51.91,51.91,145300.0,34.8851,34.9052,34.8314,34.8314,145300.0
2012-12-14 10:00:00,51.92,52.07,51.91,52.01,95800.0,34.8381,34.9388,34.8314,34.8985,95800.0
2012-12-14 10:10:00,52.01,52.05,51.95,52.01,156200.0,34.8985,34.9254,34.8583,34.8985,156200.0
2012-12-14 10:20:00,52.01,52.2,51.98,52.1,83300.0,34.8985,35.026,34.8784,34.9589,83300.0
2012-12-14 10:30:00,52.1,52.12,52.01,52.1,125300.0,34.9589,34.9723,34.8985,34.9589,125300.0
2012-12-14 10:40:00,52.1,52.11,52.0,52.04,87900.0,34.9589,34.9656,34.8918,34.9187,87900.0
2012-12-14 10:50:00,52.05,52.14,52.01,52.09,25100.0,34.9254,34.9858,34.8985,34.9522,25100.0
2012-12-14 11:00:00,52.11,52.11,52.03,52.08,72300.0,34.9656,34.9656,34.912,34.9455,72300.0
2012-12-14 11:10:00,52.07,52.16,52.0,52.0,75700.0,34.9388,34.9992,34.8918,34.8918,75700.0
2012-12-14 11:20:00,52.01,52.02,51.95,51.98,164800.0,34.8985,34.9052,34.8583,34.8784,164800.0
2012-12-14 11:30:00,51.98,51.99,51.89,51.89,65900.0,34.8784,34.8851,34.818,34.818,65900.0
2012-12-14 11:40:00,51.89,51.9,51.85,51.88,40500.0,34.818,34.8247,34.7912,34.8113,40500.0
2012-12-14 11:50:00,51.88,51.88,51.8,51.8,109800.0,34.8113,34.8113,34.7576,34.7576,109800.0
2012-12-14 12:00:00,51.8,51.91,51.79,51.85,198600.0,34.7576,34.8314,34.7509,34.7912,198600.0
2012-12-14 12:10:00,51.85,51.9,51.83,51.89,243400.0,34.7912,34.8247,34.7778,34.818,243400.0
2012-12-14 12:20:00,51.88,51.98,51.88,51.95,156000.0,34.8113,34.8784,34.8113,34.8583,156000.0
2012-12-14 12:30:00,51.95,51.96,51.87,51.89,139300.0,34.8583,34.865,34.8046,34.818,139300.0
2012-12-14 12:40:00,51.88,51.93,51.88,51.92,69400.0,34.8113,34.8449,34.8113,34.8381,69400.0
2012-12-14 12:50:00,51.91,51.93,51.9,51.91,44000.0,34.8314,34.8449,34.8247,34.8314,44000.0
2012-12-14 13:00:00,51.9,51.96,51.9,51.93,41000.0,34.8247,34.865,34.8247,34.8449,41000.0
2012-12-14 13:10:00,51.94,51.95,51.88,51.9,355200.0,34.8516,34.8583,34.8113,34.8247,355200.0
2012-12-14 13:20:00,51.91,52.0,51.91,52.0,22000.0,34.8314,34.8918,34.8314,34.8918,22000.0
2012-12-14 13:30:00,51.99,52.0,51.93,51.95,36000.0,34.8851,34.8918,34.8449,34.8583,36000.0
2012-12-14 13:40:00,51.94,51.96,51.89,51.91,200500.0,34.8516,34.865,34.818,34.8314,200500.0
2012-12-14 13:50:00,51.9,51.91,51.8,51.84,123300.0,34.8247,34.8314,34.7576,34.7845,123300.0
2012-12-14 14:00:00,51.84,51.89,51.82,51.88,49400.0,34.7845,34.818,34.771,34.8113,49400.0
2012-12-14 14:10:00,51.88,51.92,51.87,51.88,37400.0,34.8113,34.8381,34.8046,34.8113,37400.0
2012-12-14 14:20:00,51.88,51.93,51.87,51.89,65500.0,34.8113,34.8449,34.8046,34.818,65500.0
2012-12-14 14:30:00,51.9,51.93,51.88,51.9,144500.0,34.8247,34.8449,34.8113,34.8247,144500.0
2012-12-14 14:40:00,51.9,51.98,51.9,51.96,46500.0,34.8247,34.8784,34.8247,34.865,46500.0
2012-12-14 14:50:00,51.97,51.99,51.9,51.91,58400.0,34.8717,34.8851,34.8247,34.8314,58400.0
2012-12-14 15:00:00,51.91,51.99,51.89,51.9,400100.0,34.8314,34.8851,34.818,34.8247,400100.0
2012-12-14 15:10:00,51.9,51.92,51.9,51.9,217100.0,34.8247,34.8381,34.8247,34.8247,217100.0
2012-12-14 15:20:00,51.91,51.93,51.9,51.91,133900.0,34.8314,34.8449,34.8247,34.8314,133900.0
2012-12-14 15:30:00,51.91,51.95,51.9,51.92,187200.0,34.8314,34.8583,34.8247,34.8381,187200.0
2012-12-14 15:40:00,51.93,52.0,51.92,51.93,392600.0,34.8449,34.8918,34.8381,34.8449,392600.0
2012-12-14 15:50:00,51.92,51.96,51.89,51.93,1109400.0,34.8381,34.865,34.818,34.8449,1109400.0
2012-12-17 09:30:00,52.0,52.07,51.81,51.95,83400.0,34.8918,34.9388,34.7643,34.8583,83400.0
2012-12-17 09:40:00,51.95,52.05,51.91,51.93,98000.0,34.8583,34.9254,34.8314,34.8449,98000.0
2012-12-17 09:50:00,51.93,52.06,51.9,52.03,111600.0,34.8449,34.9321,34.8247,34.912,111600.0
2012-12-17 10:00:00,52.06,52.28,52.03,52.17,76800.0,34.9321,35.0797,34.912,35.0059,76800.0
2012-12-17 10:10:00,52.17,52.22,51.96,51.99,95900.0,35.0059,35.0394,34.865,34.8851,95900.0
2012-12-17 10:20:00,51.99,52.21,51.98,52.18,54800.0,34.8851,35.0327,34.8784,35.0126,54800.0
2012-12-17 10:30:00,52.19,52.29,52.15,52.27,84100.0,35.0193,35.0864,34.9925,35.073,84100.0
2012-12-17 10:40:00,52.26,52.29,52.17,52.23,49900.0,35.0663,35.0864,35.0059,35.0462,49900.0
2012-12-17 10:50:00,52.24,52.27,52.16,52.2,46700.0,35.0529,35.073,34.9992,35.026,46700.0
2012-12-17 11:00:00,52.2,52.28,52.19,52.25,49000.0,35.026,35.0797,35.0193,35.0596,49000.0
2012-12-17 11:10:00,52.27,52.29,52.19,52.24,37300.0,35.073,35.0864,35.0193,35.0529,37300.0
2012-12-17 11:20:00,52.25,52.25,52.19,52.21,33100.0,35.0596,35.0596,35.0193,35.0327,33100.0
2012-12-17 11:30:00,52.21,52.31,52.19,52.3,44600.0,35.0327,35.0998,35.0193,35.0931,44600.0
2012-12-17 11:40:00,52.3,52.41,52.29,52.4,53900.0,35.0931,35.1669,35.0864,35.1602,53900.0
2012-12-17 11:50:00,52.4,52.41,52.33,52.39,49200.0,35.1602,35.1669,35.1133,35.1535,49200.0
2012-12-17 12:00:00,52.4,52.48,52.35,52.46,164500.0,35.1602,35.2139,35.1267,35.2005,164500.0
2012-12-17 12:10:00,52.44,52.47,52.42,52.45,28000.0,35.1871,35.2072,35.1736,35.1938,28000.0
2012-12-17 12:20:00,52.44,52.5,52.38,52.47,30900.0,35.1871,35.2273,35.1468,35.2072,30900.0
2012-12-17 12:30:00,52.46,52.52,52.46,52.5,28100.0,35.2005,35.2407,35.2005,35.2273,28100.0
2012-12-17 12:40:00,52.5,52.51,52.46,52.49,53700.0,35.2273,35.234,35.2005,35.2206,53700.0
2012-12-17 12:50:00,52.5,52.51,52.46,52.5,31700.0,35.2273,35.234,35.2005,35.2273,31700.0
2012-12-17 13:00:00,52.5,52.52,52.38,52.4,30200.0,35.2273,35.2407,35.1468,35.1602,30200.0
2012-12-17 13:10:00,52.41,52.46,52.39,52.4,53900.0,35.1669,35.2005,35.1535,35.1602,53900.0
2012-12-17 13:20:00,52.4,52.45,52.38,52.41,34600.0,35.1602,35.1938,35.1468,35.1669,34600.0
2012-12-17 13:30:00,52.4,52.43,52.35,52.35,23600.0,35.1602,35.1804,35.1267,35.1267,23600.0
2012-12-17 13:40:00,52.35,52.36,52.3,52.34,65800.0,35.1267,35.1334,35.0931,35.12,65800.0
2012-12-17 13:50:00,52.34,52.34,52.27,52.3,19000.0,35.12,35.12,35.073,35.0931,19000.0
2012-12-17 14:00:00,52.3,52.39,52.25,52.27,45800.0,35.0931,35.1535,35.0596,35.073,45800.0
2012-12-17 14:10:00,52.27,52.29,52.2,52.2,31600.0,35.073,35.0864,35.026,35.026,31600.0
2012-12-17 14:20:00,52.2,52.23,52.15,52.17,50400.0,35.026,35.0462,34.9925,35.0059,50400.0
2012-12-17 14:30:00,52.17,52.18,52.14,52.17,43700.0,35.0059,35.0126,34.9858,35.0059,43700.0
2012-12-17 14:40:00,52.17,52.22,52.1,52.1,61800.0,35.0059,35.0394,34.9589,34.9589,61800.0
2012-12-17 14:50:00,52.12,52.15,52.04,52.1,40600.0,34.9723,34.9925,34.9187,34.9589,40600.0
2012-12-17 15:00:00,52.1,52.16,52.1,52.13,60800.0,34.9589,34.9992,34.9589,34.9791,60800.0
2012-12-17 15:10:00,52.12,52.13,52.0,52.0,71500.0,34.9723,34.9791,34.8918,34.8918,71500.0
2012-12-17 15:20:00,52.0,52.02,51.94,51.96,88700.0,34.8918,34.9052,34.8516,34.865,88700.0
2012-12-17 15:30:00,51.97,52.03,51.97,52.01,119000.0,34.8717,34.912,34.8717,34.8985,119000.0
2012-12-17 15:40:00,52.01,52.07,51.99,52.06,124300.0,34.8985,34.9388,34.8851,34.9321,124300.0
2012-12-17 15:50:00,52.06,52.2,52.05,52.16,346500.0,34.9321,35.026,34.9254,34.9992,346500.0
2012-12-18 09:30:00,52.14,52.7,52.09,52.63,149100.0,34.9858,35.3615,34.9522,35.3146,149100.0
2012-12-18 09:40:00,52.64,52.85,52.64,52.77,141800.0,35.3213,35.4622,35.3213,35.4085,141800.0
2012-12-18 09:50:00,52.76,53.0,52.76,52.91,195200.0,35.4018,35.5628,35.4018,35.5024,195200.0
2012-12-18 10:00:00,52.94,52.99,52.75,52.94,138900.0,35.5226,35.5561,35.3951,35.5226,138900.0
2012-12-18 10:10:00,52.96,53.18,52.96,53.13,150500.0,35.536,35.6836,35.536,35.6501,150500.0
2012-12-18 10:20:00,53.12,53.5,53.09,53.46,186500.0,35.6433,35.8983,35.6232,35.8715,186500.0
2012-12-18 10:30:00,53.45,53.62,53.44,53.62,103600.0,35.8648,35.9788,35.8581,35.9788,103600.0
2012-12-18 10:40:00,53.62,53.83,53.61,53.79,272100.0,35.9788,36.1198,35.9721,36.0929,272100.0
2012-12-18 10:50:00,53.81,53.89,53.8,53.84,92400.0,36.1063,36.16,36.0996,36.1265,92400.0
2012-12-18 11:00:00,53.82,53.92,53.78,53.89,123900.0,36.113,36.1801,36.0862,36.16,123900.0
2012-12-18 11:10:00,53.89,54.0,53.85,54.0,131200.0,36.16,36.2338,36.1332,36.2338,131200.0
2012-12-18 11:20:00,53.99,54.13,53.98,54.09,186000.0,36.2271,36.321,36.2204,36.2942,186000.0
2012-12-18 11:30:00,54.1,54.1,53.91,53.96,93400.0,36.3009,36.3009,36.1734,36.207,93400.0
2012-12-18 11:40:00,53.97,54.03,53.91,54.02,131300.0,36.2137,36.254,36.1734,36.2472,131300.0
2012-12-18 11:50:00,54.02,54.03,53.89,53.93,133300.0,36.2472,36.254,36.16,36.1869,133300.0
2012-12-18 12:00:00,53.92,53.99,53.92,53.95,78700.0,36.1801,36.2271,36.1801,36.2003,78700.0
2012-12-18 12:10:00,53.94,54.09,53.9,54.07,41200.0,36.1936,36.2942,36.1667,36.2808,41200.0
2012-12-18 12:20:00,54.06,54.13,54.05,54.06,36600.0,36.2741,36.321,36.2674,36.2741,36600.0
2012-12-18 12:30:00,54.07,54.3,54.06,54.3,94000.0,36.2808,36.4351,36.2741,36.4351,94000.0
2012-12-18 12:40:00,54.3,54.38,54.18,54.26,55800.0,36.4351,36.4888,36.3546,36.4083,55800.0
2012-12-18 12:50:00,54.25,54.27,54.14,54.15,34700.0,36.4016,36.415,36.3278,36.3345,34700.0
2012-12-18 13:00:00,54.15,54.15,54.07,54.1,49300.0,36.3345,36.3345,36.2808,36.3009,49300.0
2012-12-18 13:10:00,54.11,54.14,54.08,54.1,79200.0,36.3076,36.3278,36.2875,36.3009,79200.0
2012-12-18 13:20:00,54.1,54.13,54.08,54.08,53800.0,36.3009,36.321,36.2875,36.2875,53800.0
2012-12-18 13:30:00,54.08,54.08,53.95,54.01,86200.0,36.2875,36.2875,36.2003,36.2405,86200.0
2012-12-18 13:40:00,54.03,54.09,53.94,53.98,74800.0,36.254,36.2942,36.1936,36.2204,74800.0
2012-12-18 13:50:00,53.98,54.0,53.94,53.97,78300.0,36.2204,36.2338,36.1936,36.2137,78300.0
2012-12-18 14:00:00,53.97,53.99,53.87,53.91,75300.0,36.2137,36.2271,36.1466,36.1734,75300.0
2012-12-18 14:10:00,53.91,53.93,53.87,53.91,75100.0,36.1734,36.1869,36.1466,36.1734,75100.0
2012-12-18 14:20:00,53.91,53.97,53.85,53.89,135800.0,36.1734,36.2137,36.1332,36.16,135800.0
2012-12-18 14:30:00,53.89,53.96,53.86,53.95,68600.0,36.16,36.207,36.1399,36.2003,68600.0
2012-12-18 14:40:00,53.95,54.04,53.94,54.01,150900.0,36.2003,36.2607,36.1936,36.2405,150900.0
2012-12-18 14:50:00,54.01,54.04,53.99,54.02,106500.0,36.2405,36.2607,36.2271,36.2472,106500.0
2012-12-18 15:00:00,54.01,54.13,54.0,54.08,103300.0,36.2405,36.321,36.2338,36.2875,103300.0
2012-12-18 15:10:00,54.09,54.11,54.01,54.08,98900.0,36.2942,36.3076,36.2405,36.2875,98900.0
2012-12-18 15:20:00,54.09,54.14,54.07,54.07,115000.0,36.2942,36.3278,36.2808,36.2808,115000.0
2012-12-18 15:30:00,54.07,54.12,54.05,54.08,174200.0,36.2808,36.3143,36.2674,36.2875,174200.0
2012-12-18 15:40:00,54.08,54.13,54.04,54.1,198200.0,36.2875,36.321,36.2607,36.3009,198200.0
2012-12-18 15:50:00,54.11,54.23,54.09,54.16,420600.0,36.3076,36.3881,36.2942,36.3412,420600.0
2012-12-19 09:30:00,53.98,54.03,53.37,53.81,275400.0,36.2204,36.254,35.8111,36.1063,275400.0
2012-12-19 09:40:00,53.79,53.83,53.36,53.43,142900.0,36.0929,36.1198,35.8044,35.8514,142900.0
2012-12-19 09:50:00,53.43,53.45,53.12,53.14,105400.0,35.8514,35.8648,35.6433,35.6568,105400.0
2012-12-19 10:00:00,53.14,53.31,53.13,53.3,77100.0,35.6568,35.7708,35.6501,35.7641,77100.0
2012-12-19 10:10:00,53.31,53.34,53.24,53.28,96900.0,35.7708,35.791,35.7239,35.7507,96900.0
2012-12-19 10:20:00,53.28,53.68,53.27,53.57,119400.0,35.7507,36.0191,35.744,35.9453,119400.0
2012-12-19 10:30:00,53.57,53.72,53.55,53.63,51000.0,35.9453,36.0459,35.9319,35.9856,51000.0
2012-12-19 10:40:00,53.62,53.69,53.5,53.68,64800.0,35.9788,36.0258,35.8983,36.0191,64800.0
2012-12-19 10:50:00,53.69,53.81,53.66,53.72,77700.0,36.0258,36.1063,36.0057,36.0459,77700.0
2012-12-19 11:00:00,53.72,54.0,53.72,53.98,99200.0,36.0459,36.2338,36.0459,36.2204,99200.0
2012-12-19 11:10:00,53.99,53.99,53.82,53.9,76400.0,36.2271,36.2271,36.113,36.1667,76400.0
2012-12-19 11:20:00,53.9,54.02,53.85,53.85,74800.0,36.1667,36.2472,36.1332,36.1332,74800.0
2012-12-19 11:30:00,53.86,53.93,53.79,53.93,86200.0,36.1399,36.1869,36.0929,36.1869,86200.0
2012-12-19 11:40:00,53.93,53.95,53.77,53.8,55700.0,36.1869,36.2003,36.0795,36.0996,55700.0
2012-12-19 11:50:00,53.8,53.88,53.79,53.82,47500.0,36.0996,36.1533,36.0929,36.113,47500.0
2012-12-19 12:00:00,53.82,53.9,53.7,53.76,63800.0,36.113,36.1667,36.0325,36.0728,63800.0
2012-12-19 12:10:00,53.76,53.82,53.74,53.78,76100.0,36.0728,36.113,36.0594,36.0862,76100.0
2012-12-19 12:20:00,53.77,53.83,53.77,53.82,47400.0,36.0795,36.1198,36.0795,36.113,47400.0
2012-12-19 12:30:00,53.83,53.89,53.79,53.89,54900.0,36.1198,36.16,36.0929,36.16,54900.0
2012-12-19 12:40:00,53.89,54.05,53.89,54.05,58100.0,36.16,36.2674,36.16,36.2674,58100.0
2012-12-19 12:50:00,54.05,54.05,53.99,53.99,30300.0,36.2674,36.2674,36.2271,36.2271,30300.0
2012-12-19 13:00:00,53.99,54.03,53.97,54.03,48500.0,36.2271,36.254,36.2137,36.254,48500.0
2012-12-19 13:10:00,54.04,54.04,53.94,53.98,39200.0,36.2607,36.2607,36.1936,36.2204,39200.0
2012-12-19 13:20:00,54.0,54.11,53.99,54.09,33200.0,36.2338,36.3076,36.2271,36.2942,33200.0
2012-12-19 13:30:00,54.08,54.09,53.97,53.99,43800.0,36.2875,36.2942,36.2137,36.2271,43800.0
2012-12-19 13:40:00,54.0,54.07,53.98,54.06,57400.0,36.2338,36.2808,36.2204,36.2741,57400.0
2012-12-19 13:50:00,54.06,54.08,54.02,54.03,49600.0,36.2741,36.2875,36.2472,36.254,49600.0
2012-12-19 14:00:00,54.03,54.04,53.97,53.97,68300.0,36.254,36.2607,36.2137,36.2137,68300.0
2012-12-19 14:10:00,53.97,53.97,53.85,53.9,92400.0,36.2137,36.2137,36.1332,36.1667,92400.0
2012-12-19 14:20:00,53.91,53.98,53.91,53.95,49300.0,36.1734,36.2204,36.1734,36.2003,49300.0
2012-12-19 14:30:00,53.95,54.04,53.95,54.02,77100.0,36.2003,36.2607,36.2003,36.2472,77100.0
2012-12-19 14:40:00,54.02,54.03,53.9,53.91,91700.0,36.2472,36.254,36.1667,36.1734,91700.0
2012-12-19 14:50:00,53.92,54.04,53.9,54.03,69000.0,36.1801,36.2607,36.1667,36.254,69000.0
2012-12-19 15:00:00,54.03,54.05,54.0,54.01,109100.0,36.254,36.2674,36.2338,36.2405,109100.0
2012-12-19 15:10:00,54.0,54.06,53.98,53.98,114300.0,36.2338,36.2741,36.2204,36.2204,114300.0
2012-12-19 15:20:00,53.97,54.05,53.97,53.99,75200.0,36.2137,36.2674,36.2137,36.2271,75200.0
2012-12-19 15:30:00,54.0,54.1,53.94,54.1,92100.0,36.2338,36.3009,36.1936,36.3009,92100.0
2012-12-19 15:40:00,54.1,54.13,53.89,53.89,125700.0,36.3009,36.321,36.16,36.16,125700.0
2012-12-19 15:50:00,53.9,53.9,53.77,53.77,221200.0,36.1667,36.1667,36.0795,36.0795,221200.0
2012-12-20 09:30:00,53.91,53.96,53.78,53.84,139200.0,36.1734,36.207,36.0862,36.1265,139200.0
2012-12-20 09:40:00,53.84,53.89,53.73,53.83,216700.0,36.1265,36.16,36.0527,36.1198,216700.0
2012-12-20 09:50:00,53.85,53.89,53.64,53.66,112100.0,36.1332,36.16,35.9923,36.0057,112100.0
2012-12-20 10:00:00,53.69,53.77,53.58,53.72,77200.0,36.0258,36.0795,35.952,36.0459,77200.0
2012-12-20 10:10:00,53.72,53.89,53.7,53.83,75800.0,36.0459,36.16,36.0325,36.1198,75800.0
2012-12-20 10:20:00,53.83,53.9,53.78,53.8,101700.0,36.1198,36.1667,36.0862,36.0996,101700.0
2012-12-20 10:30:00,53.81,53.84,53.71,53.81,144400.0,36.1063,36.1265,36.0392,36.1063,144400.0
2012-12-20 10:40:00,53.81,53.86,53.78,53.8,75000.0,36.1063,36.1399,36.0862,36.0996,75000.0
2012-12-20 10:50:00,53.8,53.8,53.65,53.75,73900.0,36.0996,36.0996,35.999,36.0661,73900.0
2012-12-20 11:00:00,53.74,53.81,53.71,53.73,79000.0,36.0594,36.1063,36.0392,36.0527,79000.0
2012-12-20 11:10:00,53.73,53.74,53.53,53.59,96100.0,36.0527,36.0594,35.9185,35.9587,96100.0
2012-12-20 11:20:00,53.59,53.59,53.4,53.44,60100.0,35.9587,35.9587,35.8312,35.8581,60100.0
2012-12-20 11:30:00,53.43,53.62,53.42,53.61,44300.0,35.8514,35.9788,35.8446,35.9721,44300.0
2012-12-20 11:40:00,53.62,53.74,53.6,53.72,51100.0,35.9788,36.0594,35.9654,36.0459,51100.0
2012-12-20 11:50:00,53.72,53.79,53.68,53.77,65900.0,36.0459,36.0929,36.0191,36.0795,65900.0
2012-12-20 12:00:00,53.77,53.79,53.71,53.72,83300.0,36.0795,36.0929,36.0392,36.0459,83300.0
2012-12-20 12:10:00,53.73,53.76,53.65,53.69,59000.0,36.0527,36.0728,35.999,36.0258,59000.0
2012-12-20 12:20:00,53.7,53.82,53.66,53.79,52700.0,36.0325,36.113,36.0057,36.0929,52700.0
2012-12-20 12:30:00,53.79,53.81,53.74,53.76,46700.0,36.0929,36.1063,36.0594,36.0728,46700.0
2012-12-20 12:40:00,53.76,53.76,53.68,53.72,45300.0,36.0728,36.0728,36.0191,36.0459,45300.0
2012-12-20 12:50:00,53.72,53.78,53.7,53.77,43000.0,36.0459,36.0862,36.0325,36.0795,43000.0
2012-12-20 13:00:00,53.77,53.78,53.74,53.77,77100.0,36.0795,36.0862,36.0594,36.0795,77100.0
2012-12-20 13:10:00,53.76,53.79,53.73,53.75,121600.0,36.0728,36.0929,36.0527,36.0661,121600.0
2012-12-20 13:20:00,53.75,53.92,53.73,53.92,56100.0,36.0661,36.1801,36.0527,36.1801,56100.0
2012-12-20 13:30:00,53.91,53.96,53.85,53.95,63100.0,36.1734,36.207,36.1332,36.2003,63100.0
2012-12-20 13:40:00,53.94,54.04,53.91,53.99,71600.0,36.1936,36.2607,36.1734,36.2271,71600.0
2012-12-20 13:50:00,54.0,54.04,53.98,54.04,30000.0,36.2338,36.2607,36.2204,36.2607,30000.0
2012-12-20 14:00:00,54.03,54.04,53.97,53.99,51900.0,36.254,36.2607,36.2137,36.2271,51900.0
2012-12-20 14:10:00,53.99,54.09,53.98,54.02,52300.0,36.2271,36.2942,36.2204,36.2472,52300.0
2012-12-20 14:20:00,54.02,54.03,53.97,54.0,53200.0,36.2472,36.254,36.2137,36.2338,53200.0
2012-12-20 14:30:00,53.99,54.03,53.97,54.01,78400.0,36.2271,36.254,36.2137,36.2405,78400.0
2012-12-20 14:40:00,54.0,54.05,53.99,54.04,44400.0,36.2338,36.2674,36.2271,36.2607,44400.0
2012-12-20 14:50:00,54.04,54.06,54.0,54.0,36700.0,36.2607,36.2741,36.2338,36.2338,36700.0
2012-12-20 15:00:00,54.0,54.04,54.0,54.0,51700.0,36.2338,36.2607,36.2338,36.2338,51700.0
2012-12-20 15:10:00,54.01,54.01,53.96,53.97,81900.0,36.2405,36.2405,36.207,36.2137,81900.0
2012-12-20 15:20:00,53.97,54.0,53.94,54.0,86200.0,36.2137,36.2338,36.1936,36.2338,86200.0
2012-12-20 15:30:00,54.0,54.03,53.99,54.0,108900.0,36.2338,36.254,36.2271,36.2338,108900.0
2012-12-20 15:40:00,54.0,54.05,54.0,54.05,92800.0,36.2338,36.2674,36.2338,36.2674,92800.0
2012-12-20 15:50:00,54.05,54.22,54.02,54.19,486400.0,36.2674,36.3814,36.2472,36.3613,486400.0
2012-12-21 09:30:00,53.21,53.23,53.0,53.08,786100.0,35.7037,35.7172,35.5628,35.6165,786100.0
2012-12-21 09:40:00,53.09,53.19,53.0,53.03,105200.0,35.6232,35.6903,35.5628,35.583,105200.0
2012-12-21 09:50:00,53.03,53.35,53.03,53.28,148600.0,35.583,35.7977,35.583,35.7507,148600.0
2012-12-21 10:00:00,53.3,53.31,53.21,53.24,127000.0,35.7641,35.7708,35.7037,35.7239,127000.0
2012-12-21 10:10:00,53.25,53.57,53.21,53.56,121000.0,35.7306,35.9453,35.7037,35.9386,121000.0
2012-12-21 10:20:00,53.55,53.59,53.45,53.46,128800.0,35.9319,35.9587,35.8648,35.8715,128800.0
2012-12-21 10:30:00,53.46,53.48,53.34,53.4,78100.0,35.8715,35.8849,35.791,35.8312,78100.0
2012-12-21 10:40:00,53.41,53.49,53.36,53.43,105400.0,35.8379,35.8916,35.8044,35.8514,105400.0
2012-12-21 10:50:00,53.42,53.44,53.34,53.37,53700.0,35.8446,35.8581,35.791,35.8111,53700.0
2012-12-21 11:00:00,53.37,53.38,53.18,53.22,62600.0,35.8111,35.8178,35.6836,35.7104,62600.0
2012-12-21 11:10:00,53.23,53.27,53.23,53.23,46800.0,35.7172,35.744,35.7172,35.7172,46800.0
2012-12-21 11:20:00,53.23,53.74,53.22,53.69,137100.0,35.7172,36.0594,35.7104,36.0258,137100.0
2012-12-21 11:30:00,53.69,53.7,53.44,53.5,148500.0,36.0258,36.0325,35.8581,35.8983,148500.0
2012-12-21 11:40:00,53.5,53.52,53.35,53.39,87000.0,35.8983,35.9117,35.7977,35.8245,87000.0
2012-12-21 11:50:00,53.39,53.42,53.35,53.35,52200.0,35.8245,35.8446,35.7977,35.7977,52200.0
2012-12-21 12:00:00,53.35,53.42,53.31,53.41,65000.0,35.7977,35.8446,35.7708,35.8379,65000.0
2012-12-21 12:10:00,53.4,53.41,53.31,53.35,96500.0,35.8312,35.8379,35.7708,35.7977,96500.0
2012-12-21 12:20:00,53.35,53.38,53.3,53.31,84100.0,35.7977,35.8178,35.7641,35.7708,84100.0
2012-12-21 12:30:00,53.32,53.38,53.25,53.27,102600.0,35.7775,35.8178,35.7306,35.744,102600.0
2012-12-21 12:40:00,53.29,53.41,53.27,53.4,54200.0,35.7574,35.8379,35.744,35.8312,54200.0
2012-12-21 12:50:00,53.4,53.59,53.39,53.58,46400.0,35.8312,35.9587,35.8245,35.952,46400.0
2012-12-21 13:00:00,53.58,53.7,53.56,53.65,113700.0,35.952,36.0325,35.9386,35.999,113700.0
2012-12-21 13:10:00,53.65,53.66,53.55,53.6,134900.0,35.999,36.0057,35.9319,35.9654,134900.0
2012-12-21 13:20:00,53.61,53.63,53.55,53.61,54500.0,35.9721,35.9856,35.9319,35.9721,54500.0
2012-12-21 13:30:00,53.61,53.64,53.56,53.62,55600.0,35.9721,35.9923,35.9386,35.9788,55600.0
2012-12-21 13:40:00,53.62,53.7,53.59,53.63,36800.0,35.9788,36.0325,35.9587,35.9856,36800.0
2012-12-21 13:50:00,53.65,53.66,53.6,53.63,29800.0,35.999,36.0057,35.9654,35.9856,29800.0
2012-12-21 14:00:00,53.63,53.74,53.63,53.66,47200.0,35.9856,36.0594,35.9856,36.0057,47200.0
2012-12-21 14:10:00,53.67,53.68,53.62,53.63,44700.0,36.0124,36.0191,35.9788,35.9856,44700.0
2012-12-21 14:20:00,53.63,53.64,53.56,53.56,35800.0,35.9856,35.9923,35.9386,35.9386,35800.0
2012-12-21 14:30:00,53.56,53.57,53.52,53.53,25900.0,35.9386,35.9453,35.9117,35.9185,25900.0
2012-12-21 14:40:00,53.54,53.54,53.45,53.53,39700.0,35.9252,35.9252,35.8648,35.9185,39700.0
2012-12-21 14:50:00,53.53,53.55,53.44,53.44,49100.0,35.9185,35.9319,35.8581,35.8581,49100.0
2012-12-21 15:00:00,53.45,53.45,53.29,53.29,53400.0,35.8648,35.8648,35.7574,35.7574,53400.0
2012-12-21 15:10:00,53.3,53.41,53.29,53.41,57300.0,35.7641,35.8379,35.7574,35.8379,57300.0
2012-12-21 15:20:00,53.4,53.41,53.36,53.39,71100.0,35.8312,35.8379,35.8044,35.8245,71100.0
2012-12-21 15:30:00,53.4,53.48,53.4,53.45,104700.0,35.8312,35.8849,35.8312,35.8648,104700.0
2012-12-21 15:40:00,53.46,53.46,53.29,53.32,123600.0,35.8715,35.8715,35.7574,35.7775,123600.0
2012-12-21 15:50:00,53.32,53.49,53.32,53.46,270200.0,35.7775,35.8916,35.7775,35.8715,270200.0
2012-12-24 09:30:00,53.31,53.43,53.09,53.29,108900.0,35.7708,35.8514,35.6232,35.7574,108900.0
2012-12-24 09:40:00,53.29,53.44,53.26,53.3,68700.0,35.7574,35.8581,35.7373,35.7641,68700.0
2012-12-24 09:50:00,53.28,53.28,53.12,53.14,29600.0,35.7507,35.7507,35.6433,35.6568,29600.0
2012-12-24 10:00:00,53.13,53.2,53.03,53.11,45200.0,35.6501,35.697,35.583,35.6366,45200.0
2012-12-24 10:10:00,53.11,53.21,53.1,53.12,23600.0,35.6366,35.7037,35.6299,35.6433,23600.0
2012-12-24 10:20:00,53.11,53.17,53.07,53.1,19000.0,35.6366,35.6769,35.6098,35.6299,19000.0
2012-12-24 10:30:00,53.1,53.15,53.02,53.03,33800.0,35.6299,35.6635,35.5762,35.583,33800.0
2012-12-24 10:40:00,53.03,53.03,52.9,52.91,36400.0,35.583,35.583,35.4957,35.5024,36400.0
2012-12-24 10:50:00,52.9,52.95,52.83,52.83,38700.0,35.4957,35.5293,35.4488,35.4488,38700.0
2012-12-24 11:00:00,52.83,52.85,52.7,52.78,52600.0,35.4488,35.4622,35.3615,35.4152,52600.0
2012-12-24 11:10:00,52.79,52.88,52.75,52.79,25700.0,35.4219,35.4823,35.3951,35.4219,25700.0
2012-12-24 11:20:00,52.78,52.78,52.73,52.73,20500.0,35.4152,35.4152,35.3817,35.3817,20500.0
2012-12-24 11:30:00,52.74,52.8,52.73,52.79,24400.0,35.3884,35.4286,35.3817,35.4219,24400.0
2012-12-24 11:40:00,52.79,52.8,52.7,52.72,23500.0,35.4219,35.4286,35.3615,35.3749,23500.0
2012-12-24 11:50:00,52.71,52.71,52.65,52.65,25100.0,35.3682,35.3682,35.328,35.328,25100.0
2012-12-24 12:00:00,52.65,52.67,52.61,52.62,39000.0,35.328,35.3414,35.3011,35.3078,39000.0
2012-12-24 12:10:00,52.62,52.66,52.61,52.65,23700.0,35.3078,35.3347,35.3011,35.328,23700.0
2012-12-24 12:20:00,52.66,52.72,52.65,52.72,44500.0,35.3347,35.3749,35.328,35.3749,44500.0
2012-12-24 12:30:00,52.72,52.77,52.69,52.74,36900.0,35.3749,35.4085,35.3548,35.3884,36900.0
2012-12-24 12:40:00,52.74,52.8,52.7,52.8,59200.0,35.3884,35.4286,35.3615,35.4286,59200.0
2012-12-24 12:50:00,52.81,52.89,52.77,52.87,116800.0,35.4353,35.489,35.4085,35.4756,116800.0
2012-12-26 09:30:00,53.15,53.35,53.06,53.24,98100.0,35.6635,35.7977,35.6031,35.7239,98100.0
2012-12-26 09:40:00,53.19,53.2,53.12,53.15,37300.0,35.6903,35.697,35.6433,35.6635,37300.0
2012-12-26 09:50:00,53.16,53.23,53.04,53.1,39800.0,35.6702,35.7172,35.5897,35.6299,39800.0
2012-12-26 10:00:00,53.12,53.27,53.12,53.21,38200.0,35.6433,35.744,35.6433,35.7037,38200.0
2012-12-26 10:10:00,53.22,53.23,53.06,53.11,24000.0,35.7104,35.7172,35.6031,35.6366,24000.0
2012-12-26 10:20:00,53.09,53.09,52.96,53.01,38700.0,35.6232,35.6232,35.536,35.5695,38700.0
2012-12-26 10:30:00,53.01,53.01,52.87,52.9,29900.0,35.5695,35.5695,35.4756,35.4957,29900.0
2012-12-26 10:40:00,52.88,52.93,52.86,52.9,29800.0,35.4823,35.5159,35.4689,35.4957,29800.0
2012-12-26 10:50:00,52.88,52.91,52.8,52.81,26000.0,35.4823,35.5024,35.4286,35.4353,26000.0
2012-12-26 11:00:00,52.8,52.82,52.65,52.66,67200.0,35.4286,35.442,35.328,35.3347,67200.0
2012-12-26 11:10:00,52.65,52.77,52.62,52.71,37000.0,35.328,35.4085,35.3078,35.3682,37000.0
2012-12-26 11:20:00,52.7,52.72,52.62,52.62,40400.0,35.3615,35.3749,35.3078,35.3078,40400.0
2012-12-26 11:30:00,52.62,52.7,52.56,52.56,58400.0,35.3078,35.3615,35.2676,35.2676,58400.0
2012-12-26 11:40:00,52.57,52.62,52.57,52.58,30700.0,35.2743,35.3078,35.2743,35.281,30700.0
2012-12-26 11:50:00,52.57,52.62,52.54,52.54,30400.0,35.2743,35.3078,35.2542,35.2542,30400.0
2012-12-26 12:00:00,52.54,52.6,52.5,52.51,46000.0,35.2542,35.2944,35.2273,35.234,46000.0
2012-12-26 12:10:00,52.51,52.54,52.42,52.46,39500.0,35.234,35.2542,35.1736,35.2005,39500.0
2012-12-26 12:20:00,52.45,52.49,52.4,52.4,32500.0,35.1938,35.2206,35.1602,35.1602,32500.0
2012-12-26 12:30:00,52.4,52.43,52.37,52.37,26800.0,35.1602,35.1804,35.1401,35.1401,26800.0
2012-12-26 12:40:00,52.37,52.39,52.34,52.38,38700.0,35.1401,35.1535,35.12,35.1468,38700.0
2012-12-26 12:50:00,52.38,52.47,52.37,52.43,35900.0,35.1468,35.2072,35.1401,35.1804,35900.0
2012-12-26 13:00:00,52.43,52.44,52.4,52.42,28900.0,35.1804,35.1871,35.1602,35.1736,28900.0
2012-12-26 13:10:00,52.42,52.45,52.4,52.44,29900.0,35.1736,35.1938,35.1602,35.1871,29900.0
2012-12-26 13:20:00,52.45,52.45,52.4,52.4,23000.0,35.1938,35.1938,35.1602,35.1602,23000.0
2012-12-26 13:30:00,52.4,52.41,52.34,52.34,19100.0,35.1602,35.1669,35.12,35.12,19100.0
2012-12-26 13:40:00,52.34,52.35,52.31,52.31,29200.0,35.12,35.1267,35.0998,35.0998,29200.0
2012-12-26 13:50:00,52.31,52.33,52.29,52.31,33100.0,35.0998,35.1133,35.0864,35.0998,33100.0
2012-12-26 14:00:00,52.3,52.41,52.3,52.37,31100.0,35.0931,35.1669,35.0931,35.1401,31100.0
2012-12-26 14:10:00,52.37,52.37,52.3,52.32,68300.0,35.1401,35.1401,35.0931,35.1065,68300.0
2012-12-26 14:20:00,52.3,52.35,52.29,52.35,45000.0,35.0931,35.1267,35.0864,35.1267,45000.0
2012-12-26 14:30:00,52.34,52.37,52.33,52.33,64000.0,35.12,35.1401,35.1133,35.1133,64000.0
2012-12-26 14:40:00,52.33,52.35,52.3,52.34,30900.0,35.1133,35.1267,35.0931,35.12,30900.0
2012-12-26 14:50:00,52.33,52.52,52.33,52.48,32000.0,35.1133,35.2407,35.1133,35.2139,32000.0
2012-12-26 15:00:00,52.47,52.49,52.45,52.45,32400.0,35.2072,35.2206,35.1938,35.1938,32400.0
2012-12-26 15:10:00,52.45,52.47,52.4,52.4,28300.0,35.1938,35.2072,35.1602,35.1602,28300.0
2012-12-26 15:20:00,52.39,52.43,52.38,52.4,55100.0,35.1535,35.1804,35.1468,35.1602,55100.0
2012-12-26 15:30:00,52.4,52.42,52.39,52.41,71700.0,35.1602,35.1736,35.1535,35.1669,71700.0
2012-12-26 15:40:00,52.4,52.44,52.38,52.42,81800.0,35.1602,35.1871,35.1468,35.1736,81800.0
2012-12-26 15:50:00,52.42,52.42,52.31,52.35,134600.0,35.1736,35.1736,35.0998,35.1267,134600.0
2012-12-27 09:30:00,52.26,52.35,52.21,52.3,76200.0,35.0663,35.1267,35.0327,35.0931,76200.0
2012-12-27 09:40:00,52.28,52.41,52.12,52.18,56200.0,35.0797,35.1669,34.9723,35.0126,56200.0
2012-12-27 09:50:00,52.19,52.19,52.03,52.06,46700.0,35.0193,35.0193,34.912,34.9321,46700.0
2012-12-27 10:00:00,52.06,52.15,52.01,52.06,70000.0,34.9321,34.9925,34.8985,34.9321,70000.0
2012-12-27 10:10:00,52.07,52.11,51.86,51.87,90900.0,34.9388,34.9656,34.7979,34.8046,90900.0
2012-12-27 10:20:00,51.86,51.96,51.79,51.93,76500.0,34.7979,34.865,34.7509,34.8449,76500.0
2012-12-27 10:30:00,51.93,51.94,51.82,51.82,50300.0,34.8449,34.8516,34.771,34.771,50300.0
2012-12-27 10:40:00,51.84,51.89,51.81,51.88,54500.0,34.7845,34.818,34.7643,34.8113,54500.0
2012-12-27 10:50:00,51.89,51.9,51.75,51.78,65300.0,34.818,34.8247,34.7241,34.7442,65300.0
2012-12-27 11:00:00,51.8,51.82,51.65,51.71,110600.0,34.7576,34.771,34.657,34.6972,110600.0
2012-12-27 11:10:00,51.7,51.7,51.55,51.66,113300.0,34.6905,34.6905,34.5899,34.6637,113300.0
2012-12-27 11:20:00,51.66,51.75,51.64,51.73,55800.0,34.6637,34.7241,34.6503,34.7107,55800.0
2012-12-27 11:30:00,51.72,51.76,51.7,51.7,29500.0,34.7039,34.7308,34.6905,34.6905,29500.0
2012-12-27 11:40:00,51.71,51.74,51.63,51.66,51300.0,34.6972,34.7174,34.6436,34.6637,51300.0
2012-12-27 11:50:00,51.69,51.74,51.63,51.73,47800.0,34.6838,34.7174,34.6436,34.7107,47800.0
2012-12-27 12:00:00,51.73,51.75,51.66,51.69,91400.0,34.7107,34.7241,34.6637,34.6838,91400.0
2012-12-27 12:10:00,51.7,51.73,51.66,51.7,92200.0,34.6905,34.7107,34.6637,34.6905,92200.0
2012-12-27 12:20:00,51.7,51.76,51.69,51.76,91500.0,34.6905,34.7308,34.6838,34.7308,91500.0
2012-12-27 12:30:00,51.75,51.77,51.67,51.73,73000.0,34.7241,34.7375,34.6704,34.7107,73000.0
2012-12-27 12:40:00,51.7,51.73,51.64,51.71,33600.0,34.6905,34.7107,34.6503,34.6972,33600.0
2012-12-27 12:50:00,51.71,51.84,51.66,51.83,52500.0,34.6972,34.7845,34.6637,34.7778,52500.0
2012-12-27 13:00:00,51.84,51.91,51.82,51.88,48900.0,34.7845,34.8314,34.771,34.8113,48900.0
2012-12-27 13:10:00,51.89,51.95,51.87,51.88,28600.0,34.818,34.8583,34.8046,34.8113,28600.0
2012-12-27 13:20:00,51.87,51.89,51.74,51.79,25100.0,34.8046,34.818,34.7174,34.7509,25100.0
2012-12-27 13:30:00,51.79,51.89,51.79,51.82,28700.0,34.7509,34.818,34.7509,34.771,28700.0
2012-12-27 13:40:00,51.82,51.88,51.78,51.87,35200.0,34.771,34.8113,34.7442,34.8046,35200.0
2012-12-27 13:50:00,51.87,51.9,51.82,51.86,29700.0,34.8046,34.8247,34.771,34.7979,29700.0
2012-12-27 14:00:00,51.86,51.89,51.75,51.75,29100.0,34.7979,34.818,34.7241,34.7241,29100.0
2012-12-27 14:10:00,51.76,51.88,51.75,51.87,61500.0,34.7308,34.8113,34.7241,34.8046,61500.0
2012-12-27 14:20:00,51.88,51.88,51.76,51.76,57000.0,34.8113,34.8113,34.7308,34.7308,57000.0
2012-12-27 14:30:00,51.76,51.78,51.7,51.77,35400.0,34.7308,34.7442,34.6905,34.7375,35400.0
2012-12-27 14:40:00,51.77,52.04,51.73,51.95,83800.0,34.7375,34.9187,34.7107,34.8583,83800.0
2012-12-27 14:50:00,51.96,52.03,51.88,52.0,48700.0,34.865,34.912,34.8113,34.8918,48700.0
2012-12-27 15:00:00,52.0,52.07,51.93,52.04,75100.0,34.8918,34.9388,34.8449,34.9187,75100.0
2012-12-27 15:10:00,52.05,52.05,51.93,52.02,76800.0,34.9254,34.9254,34.8449,34.9052,76800.0
2012-12-27 15:20:00,52.03,52.17,51.99,52.07,65500.0,34.912,35.0059,34.8851,34.9388,65500.0
2012-12-27 15:30:00,52.07,52.23,52.07,52.2,65000.0,34.9388,35.0462,34.9388,35.026,65000.0
2012-12-27 15:40:00,52.22,52.32,52.22,52.23,70000.0,35.0394,35.1065,35.0394,35.0462,70000.0
2012-12-27 15:50:00,52.23,52.35,52.2,52.25,127000.0,35.0462,35.1267,35.026,35.0596,127000.0
2012-12-28 09:30:00,51.86,51.93,51.5,51.5,134700.0,34.7979,34.8449,34.5563,34.5563,134700.0
2012-12-28 09:40:00,51.51,51.51,51.37,51.43,142500.0,34.563,34.563,34.4691,34.5094,142500.0
2012-12-28 09:50:00,51.44,51.53,51.4,51.48,108800.0,34.5161,34.5765,34.4892,34.5429,108800.0
2012-12-28 10:00:00,51.48,51.55,51.38,51.42,102900.0,34.5429,34.5899,34.4758,34.5026,102900.0
2012-12-28 10:10:00,51.41,51.48,51.31,51.48,60300.0,34.4959,34.5429,34.4288,34.5429,60300.0
2012-12-28 10:20:00,51.48,51.55,51.47,51.51,66700.0,34.5429,34.5899,34.5362,34.563,66700.0
2012-12-28 10:30:00,51.5,51.54,51.46,51.47,69800.0,34.5563,34.5832,34.5295,34.5362,69800.0
2012-12-28 10:40:00,51.46,51.69,51.41,51.6,70700.0,34.5295,34.6838,34.4959,34.6234,70700.0
2012-12-28 10:50:00,51.6,51.6,51.47,51.49,56300.0,34.6234,34.6234,34.5362,34.5496,56300.0
2012-12-28 11:00:00,51.47,51.55,51.46,51.53,66100.0,34.5362,34.5899,34.5295,34.5765,66100.0
2012-12-28 11:10:00,51.54,51.59,51.51,51.58,46000.0,34.5832,34.6167,34.563,34.61,46000.0
2012-12-28 11:20:00,51.57,51.57,51.51,51.53,44200.0,34.6033,34.6033,34.563,34.5765,44200.0
2012-12-28 11:30:00,51.51,51.56,51.48,51.52,58500.0,34.563,34.5966,34.5429,34.5697,58500.0
2012-12-28 11:40:00,51.51,51.56,51.49,51.5,61700.0,34.563,34.5966,34.5496,34.5563,61700.0
2012-12-28 11:50:00,51.5,51.51,51.46,51.47,31300.0,34.5563,34.563,34.5295,34.5362,31300.0
2012-12-28 12:00:00,51.46,51.52,51.45,51.46,55700.0,34.5295,34.5697,34.5228,34.5295,55700.0
2012-12-28 12:10:00,51.46,51.48,51.44,51.46,53100.0,34.5295,34.5429,34.5161,34.5295,53100.0
2012-12-28 12:20:00,51.47,51.48,51.4,51.4,46700.0,34.5362,34.5429,34.4892,34.4892,46700.0
2012-12-28 12:30:00,51.4,51.4,51.33,51.34,63700.0,34.4892,34.4892,34.4423,34.449,63700.0
2012-12-28 12:40:00,51.34,51.35,51.32,51.35,47900.0,34.449,34.4557,34.4355,34.4557,47900.0
2012-12-28 12:50:00,51.34,51.35,51.33,51.34,44200.0,34.449,34.4557,34.4423,34.449,44200.0
2012-12-28 13:00:00,51.34,51.41,51.33,51.39,43300.0,34.449,34.4959,34.4423,34.4825,43300.0
2012-12-28 13:10:00,51.39,51.42,51.33,51.35,62300.0,34.4825,34.5026,34.4423,34.4557,62300.0
2012-12-28 13:20:00,51.34,51.36,51.28,51.32,69200.0,34.449,34.4624,34.4087,34.4355,69200.0
2012-12-28 13:30:00,51.32,51.36,51.3,51.35,34700.0,34.4355,34.4624,34.4221,34.4557,34700.0
2012-12-28 13:40:00,51.35,51.38,51.3,51.3,45200.0,34.4557,34.4758,34.4221,34.4221,45200.0
2012-12-28 13:50:00,51.3,51.35,51.29,51.31,52700.0,34.4221,34.4557,34.4154,34.4288,52700.0
2012-12-28 14:00:00,51.31,51.31,51.21,51.23,63800.0,34.4288,34.4288,34.3617,34.3752,63800.0
2012-12-28 14:10:00,51.22,51.3,51.22,51.28,41400.0,34.3684,34.4221,34.3684,34.4087,41400.0
2012-12-28 14:20:00,51.28,51.3,51.23,51.28,98100.0,34.4087,34.4221,34.3752,34.4087,98100.0
2012-12-28 14:30:00,51.28,51.28,51.23,51.23,37600.0,34.4087,34.4087,34.3752,34.3752,37600.0
2012-12-28 14:40:00,51.23,51.29,51.21,51.28,76500.0,34.3752,34.4154,34.3617,34.4087,76500.0
2012-12-28 14:50:00,51.28,51.29,51.25,51.25,25300.0,34.4087,34.4154,34.3886,34.3886,25300.0
2012-12-28 15:00:00,51.26,51.3,51.26,51.29,101300.0,34.3953,34.4221,34.3953,34.4154,101300.0
2012-12-28 15:10:00,51.29,51.31,51.24,51.3,61100.0,34.4154,34.4288,34.3819,34.4221,61100.0
2012-12-28 15:20:00,51.3,51.32,51.23,51.26,141700.0,34.4221,34.4355,34.3752,34.3953,141700.0
2012-12-28 15:30:00,51.26,51.34,51.1,51.11,125800.0,34.3953,34.449,34.2879,34.2946,125800.0
2012-12-28 15:40:00,51.11,51.23,51.1,51.21,228800.0,34.2946,34.3752,34.2879,34.3617,228800.0
2012-12-28 15:50:00,51.2,51.28,51.13,51.14,259200.0,34.355,34.4087,34.3081,34.3148,259200.0
2012-12-31 09:30:00,50.93,51.3,50.9,51.29,173200.0,34.1739,34.4221,34.1537,34.4154,173200.0
2012-12-31 09:40:00,51.29,51.36,51.1,51.12,57700.0,34.4154,34.4624,34.2879,34.3013,57700.0
2012-12-31 09:50:00,51.15,51.29,51.0,51.21,82100.0,34.3215,34.4154,34.2208,34.3617,82100.0
2012-12-31 10:00:00,51.22,51.23,51.04,51.07,96900.0,34.3684,34.3752,34.2477,34.2678,96900.0
2012-12-31 10:10:00,51.06,51.09,50.92,50.93,102500.0,34.2611,34.2812,34.1672,34.1739,102500.0
2012-12-31 10:20:00,50.94,51.1,50.93,51.01,105400.0,34.1806,34.2879,34.1739,34.2275,105400.0
2012-12-31 10:30:00,51.01,51.13,51.0,51.12,92200.0,34.2275,34.3081,34.2208,34.3013,92200.0
2012-12-31 10:40:00,51.12,51.13,50.95,51.02,145100.0,34.3013,34.3081,34.1873,34.2343,145100.0
2012-12-31 10:50:00,51.02,51.13,50.89,50.96,176600.0,34.2343,34.3081,34.147,34.194,176600.0
2012-12-31 11:00:00,50.96,51.18,50.9,51.03,124700.0,34.194,34.3416,34.1537,34.241,124700.0
2012-12-31 11:10:00,51.05,51.16,51.02,51.02,56000.0,34.2544,34.3282,34.2343,34.2343,56000.0
2012-12-31 11:20:00,51.02,51.1,50.95,50.99,88600.0,34.2343,34.2879,34.1873,34.2141,88600.0
2012-12-31 11:30:00,51.0,51.08,50.97,51.06,75500.0,34.2208,34.2745,34.2007,34.2611,75500.0
2012-12-31 11:40:00,51.06,51.11,51.05,51.11,67700.0,34.2611,34.2946,34.2544,34.2946,67700.0
2012-12-31 11:50:00,51.11,51.14,51.05,51.1,68200.0,34.2946,34.3148,34.2544,34.2879,68200.0
2012-12-31 12:00:00,51.1,51.17,51.1,51.13,44300.0,34.2879,34.3349,34.2879,34.3081,44300.0
2012-12-31 12:10:00,51.13,51.14,51.09,51.09,33300.0,34.3081,34.3148,34.2812,34.2812,33300.0
2012-12-31 12:20:00,51.08,51.13,51.08,51.12,52300.0,34.2745,34.3081,34.2745,34.3013,52300.0
2012-12-31 12:30:00,51.12,51.15,51.02,51.13,57100.0,34.3013,34.3215,34.2343,34.3081,57100.0
2012-12-31 12:40:00,51.14,51.28,51.11,51.23,158000.0,34.3148,34.4087,34.2946,34.3752,158000.0
2012-12-31 12:50:00,51.26,51.3,51.11,51.19,81400.0,34.3953,34.4221,34.2946,34.3483,81400.0
2012-12-31 13:00:00,51.19,51.2,51.04,51.14,39000.0,34.3483,34.355,34.2477,34.3148,39000.0
2012-12-31 13:10:00,51.16,51.3,51.15,51.25,81100.0,34.3282,34.4221,34.3215,34.3886,81100.0
2012-12-31 13:20:00,51.24,51.35,51.23,51.29,47300.0,34.3819,34.4557,34.3752,34.4154,47300.0
2012-12-31 13:30:00,51.29,51.34,51.26,51.31,35900.0,34.4154,34.449,34.3953,34.4288,35900.0
2012-12-31 13:40:00,51.32,51.48,51.16,51.25,117200.0,34.4355,34.5429,34.3282,34.3886,117200.0
2012-12-31 13:50:00,51.25,51.39,51.17,51.31,56100.0,34.3886,34.4825,34.3349,34.4288,56100.0
2012-12-31 14:00:00,51.31,51.43,51.26,51.38,36100.0,34.4288,34.5094,34.3953,34.4758,36100.0
2012-12-31 14:10:00,51.39,51.39,51.34,51.39,48400.0,34.4825,34.4825,34.449,34.4825,48400.0
2012-12-31 14:20:00,51.38,51.42,51.33,51.41,134600.0,34.4758,34.5026,34.4423,34.4959,134600.0
2012-12-31 14:30:00,51.42,51.48,51.39,51.43,61000.0,34.5026,34.5429,34.4825,34.5094,61000.0
2012-12-31 14:40:00,51.43,51.52,51.39,51.49,103500.0,34.5094,34.5697,34.4825,34.5496,103500.0
2012-12-31 14:50:00,51.49,51.56,51.46,51.53,174200.0,34.5496,34.5966,34.5295,34.5765,174200.0
2012-12-31 15:00:00,51.55,51.8,51.55,51.8,91800.0,34.5899,34.7576,34.5899,34.7576,91800.0
2012-12-31 15:10:00,51.78,51.79,51.62,51.69,69600.0,34.7442,34.7509,34.6368,34.6838,69600.0
2012-12-31 15:20:00,51.7,51.73,51.49,51.61,147200.0,34.6905,34.7107,34.5496,34.6301,147200.0
2012-12-31 15:30:00,51.62,51.77,51.62,51.77,100800.0,34.6368,34.7375,34.6368,34.7375,100800.0
2012-12-31 15:40:00,51.77,51.97,51.73,51.96,95700.0,34.7375,34.8717,34.7107,34.865,95700.0
2012-12-31 15:50:00,51.96,52.11,51.93,52.04,290400.0,34.865,34.9656,34.8449,34.9187,290400.0
2013-01-02 09:30:00,53.06,53.2,52.71,52.73,163000.0,35.6031,35.697,35.3682,35.3817,163000.0
2013-01-02 09:40:00,52.74,52.82,52.48,52.77,234600.0,35.3884,35.442,35.2139,35.4085,234600.0
2013-01-02 09:50:00,52.77,52.85,52.71,52.75,165000.0,35.4085,35.4622,35.3682,35.3951,165000.0
2013-01-02 10:00:00,52.75,52.84,52.65,52.83,150000.0,35.3951,35.4555,35.328,35.4488,150000.0
2013-01-02 10:10:00,52.84,52.84,52.51,52.51,151400.0,35.4555,35.4555,35.234,35.234,151400.0
2013-01-02 10:20:00,52.51,52.54,52.35,52.36,185100.0,35.234,35.2542,35.1267,35.1334,185100.0
2013-01-02 10:30:00,52.34,52.36,52.0,52.08,267400.0,35.12,35.1334,34.8918,34.9455,267400.0
2013-01-02 10:40:00,52.08,52.15,52.02,52.06,126300.0,34.9455,34.9925,34.9052,34.9321,126300.0
2013-01-02 10:50:00,52.06,52.19,52.0,52.19,106400.0,34.9321,35.0193,34.8918,35.0193,106400.0
2013-01-02 11:00:00,52.19,52.2,52.0,52.03,94500.0,35.0193,35.026,34.8918,34.912,94500.0
2013-01-02 11:10:00,52.03,52.08,51.99,52.03,102200.0,34.912,34.9455,34.8851,34.912,102200.0
2013-01-02 11:20:00,52.03,52.11,52.01,52.11,80200.0,34.912,34.9656,34.8985,34.9656,80200.0
2013-01-02 11:30:00,52.11,52.14,52.04,52.04,101100.0,34.9656,34.9858,34.9187,34.9187,101100.0
2013-01-02 11:40:00,52.04,52.05,52.0,52.0,83800.0,34.9187,34.9254,34.8918,34.8918,83800.0
2013-01-02 11:50:00,52.01,52.04,51.91,51.94,65500.0,34.8985,34.9187,34.8314,34.8516,65500.0
2013-01-02 12:00:00,51.93,52.09,51.92,52.09,61400.0,34.8449,34.9522,34.8381,34.9522,61400.0
2013-01-02 12:10:00,52.1,52.1,52.09,52.09,95700.0,34.9589,34.9589,34.9522,34.9522,95700.0
2013-01-02 12:20:00,52.1,52.1,51.85,51.86,229800.0,34.9589,34.9589,34.7912,34.7979,229800.0
2013-01-02 12:30:00,51.87,52.0,51.83,51.99,72300.0,34.8046,34.8918,34.7778,34.8851,72300.0
2013-01-02 12:40:00,51.98,51.99,51.84,51.89,56500.0,34.8784,34.8851,34.7845,34.818,56500.0
2013-01-02 12:50:00,51.89,51.91,51.78,51.8,48200.0,34.818,34.8314,34.7442,34.7576,48200.0
2013-01-02 13:00:00,51.8,51.82,51.7,51.74,72600.0,34.7576,34.771,34.6905,34.7174,72600.0
2013-01-02 13:10:00,51.73,51.73,51.63,51.7,80500.0,34.7107,34.7107,34.6436,34.6905,80500.0
2013-01-02 13:20:00,51.69,51.69,51.63,51.63,75700.0,34.6838,34.6838,34.6436,34.6436,75700.0
2013-01-02 13:30:00,51.64,51.77,51.64,51.77,41600.0,34.6503,34.7375,34.6503,34.7375,41600.0
2013-01-02 13:40:00,51.77,51.81,51.7,51.74,75200.0,34.7375,34.7643,34.6905,34.7174,75200.0
2013-01-02 13:50:00,51.73,51.75,51.69,51.69,75600.0,34.7107,34.7241,34.6838,34.6838,75600.0
2013-01-02 14:00:00,51.68,51.77,51.68,51.77,63300.0,34.6771,34.7375,34.6771,34.7375,63300.0
2013-01-02 14:10:00,51.77,51.83,51.72,51.81,77200.0,34.7375,34.7778,34.7039,34.7643,77200.0
2013-01-02 14:20:00,51.81,51.82,51.79,51.8,33100.0,34.7643,34.771,34.7509,34.7576,33100.0
2013-01-02 14:30:00,51.81,51.9,51.79,51.87,52500.0,34.7643,34.8247,34.7509,34.8046,52500.0
2013-01-02 14:40:00,51.87,51.91,51.83,51.87,37600.0,34.8046,34.8314,34.7778,34.8046,37600.0
2013-01-02 14:50:00,51.87,51.91,51.87,51.9,45800.0,34.8046,34.8314,34.8046,34.8247,45800.0
2013-01-02 15:00:00,51.9,52.01,51.89,52.0,75800.0,34.8247,34.8985,34.818,34.8918,75800.0
2013-01-02 15:10:00,52.0,52.04,51.98,52.04,72700.0,34.8918,34.9187,34.8784,34.9187,72700.0
2013-01-02 15:20:00,52.04,52.09,52.03,52.08,80400.0,34.9187,34.9522,34.912,34.9455,80400.0
2013-01-02 15:30:00,52.08,52.1,52.07,52.1,117900.0,34.9455,34.9589,34.9388,34.9589,117900.0
2013-01-02 15:40:00,52.1,52.23,52.09,52.21,160700.0,34.9589,35.0462,34.9522,35.0327,160700.0
2013-01-02 15:50:00,52.22,52.46,52.21,52.46,304500.0,35.0394,35.2005,35.0327,35.2005,304500.0
2013-01-03 09:30:00,52.29,52.4,52.06,52.36,202100.0,35.0864,35.1602,34.9321,35.1334,202100.0
2013-01-03 09:40:00,52.35,52.67,52.27,52.64,100600.0,35.1267,35.3414,35.073,35.3213,100600.0
2013-01-03 09:50:00,52.65,52.8,52.59,52.72,41100.0,35.328,35.4286,35.2877,35.3749,41100.0
2013-01-03 10:00:00,52.74,52.93,52.74,52.87,87200.0,35.3884,35.5159,35.3884,35.4756,87200.0
2013-01-03 10:10:00,52.85,53.0,52.84,52.97,74900.0,35.4622,35.5628,35.4555,35.5427,74900.0
2013-01-03 10:20:00,52.97,53.0,52.94,52.97,174500.0,35.5427,35.5628,35.5226,35.5427,174500.0
2013-01-03 10:30:00,52.96,53.03,52.96,53.03,170500.0,35.536,35.583,35.536,35.583,170500.0
2013-01-03 10:40:00,53.02,53.08,53.0,53.06,93300.0,35.5762,35.6165,35.5628,35.6031,93300.0
2013-01-03 10:50:00,53.06,53.22,53.03,53.22,120900.0,35.6031,35.7104,35.583,35.7104,120900.0
2013-01-03 11:00:00,53.22,53.37,53.22,53.37,106000.0,35.7104,35.8111,35.7104,35.8111,106000.0
2013-01-03 11:10:00,53.35,53.4,53.28,53.38,82500.0,35.7977,35.8312,35.7507,35.8178,82500.0
2013-01-03 11:20:00,53.38,53.44,53.37,53.37,76100.0,35.8178,35.8581,35.8111,35.8111,76100.0
2013-01-03 11:30:00,53.38,53.57,53.37,53.54,49900.0,35.8178,35.9453,35.8111,35.9252,49900.0
2013-01-03 11:40:00,53.53,53.54,53.45,53.49,51500.0,35.9185,35.9252,35.8648,35.8916,51500.0
2013-01-03 11:50:00,53.5,53.51,53.44,53.48,54600.0,35.8983,35.905,35.8581,35.8849,54600.0
2013-01-03 12:00:00,53.48,53.54,53.46,53.54,53600.0,35.8849,35.9252,35.8715,35.9252,53600.0
2013-01-03 12:10:00,53.55,53.56,53.51,53.52,61800.0,35.9319,35.9386,35.905,35.9117,61800.0
2013-01-03 12:20:00,53.51,53.6,53.51,53.59,45100.0,35.905,35.9654,35.905,35.9587,45100.0
2013-01-03 12:30:00,53.59,53.6,53.35,53.39,78300.0,35.9587,35.9654,35.7977,35.8245,78300.0
2013-01-03 12:40:00,53.39,53.42,53.36,53.39,58500.0,35.8245,35.8446,35.8044,35.8245,58500.0
2013-01-03 12:50:00,53.4,53.4,53.36,53.39,49800.0,35.8312,35.8312,35.8044,35.8245,49800.0
2013-01-03 13:00:00,53.39,53.41,53.38,53.41,35300.0,35.8245,35.8379,35.8178,35.8379,35300.0
2013-01-03 13:10:00,53.41,53.48,53.38,53.44,79900.0,35.8379,35.8849,35.8178,35.8581,79900.0
2013-01-03 13:20:00,53.45,53.59,53.45,53.55,32500.0,35.8648,35.9587,35.8648,35.9319,32500.0
2013-01-03 13:30:00,53.56,53.62,53.56,53.61,56400.0,35.9386,35.9788,35.9386,35.9721,56400.0
2013-01-03 13:40:00,53.61,53.65,53.59,53.62,47500.0,35.9721,35.999,35.9587,35.9788,47500.0
2013-01-03 13:50:00,53.63,53.68,53.62,53.62,50800.0,35.9856,36.0191,35.9788,35.9788,50800.0
2013-01-03 14:00:00,53.63,53.63,53.31,53.36,82500.0,35.9856,35.9856,35.7708,35.8044,82500.0
2013-01-03 14:10:00,53.38,53.41,53.26,53.36,35200.0,35.8178,35.8379,35.7373,35.8044,35200.0
2013-01-03 14:20:00,53.35,53.39,53.26,53.3,57800.0,35.7977,35.8245,35.7373,35.7641,57800.0
2013-01-03 14:30:00,53.3,53.32,53.14,53.2,100600.0,35.7641,35.7775,35.6568,35.697,100600.0
2013-01-03 14:40:00,53.21,53.3,53.2,53.3,55400.0,35.7037,35.7641,35.697,35.7641,55400.0
2013-01-03 14:50:00,53.3,53.46,53.29,53.41,67300.0,35.7641,35.8715,35.7574,35.8379,67300.0
2013-01-03 15:00:00,53.41,53.59,53.4,53.55,112100.0,35.8379,35.9587,35.8312,35.9319,112100.0
2013-01-03 15:10:00,53.54,53.56,53.37,53.38,80900.0,35.9252,35.9386,35.8111,35.8178,80900.0
2013-01-03 15:20:00,53.38,53.4,53.32,53.36,83100.0,35.8178,35.8312,35.7775,35.8044,83100.0
2013-01-03 15:30:00,53.37,53.37,53.25,53.27,92000.0,35.8111,35.8111,35.7306,35.744,92000.0
2013-01-03 15:40:00,53.27,53.36,53.27,53.31,156200.0,35.744,35.8044,35.744,35.7708,156200.0
2013-01-03 15:50:00,53.3,53.39,53.26,53.38,367400.0,35.7641,35.8245,35.7373,35.8178,367400.0
2013-01-04 09:30:00,53.69,53.69,53.31,53.5,118400.0,36.0258,36.0258,35.7708,35.8983,118400.0
2013-01-04 09:40:00,53.54,54.15,53.54,53.95,148900.0,35.9252,36.3345,35.9252,36.2003,148900.0
2013-01-04 09:50:00,53.95,54.42,53.91,54.4,152200.0,36.2003,36.5156,36.1734,36.5022,152200.0
2013-01-04 10:00:00,54.41,54.44,54.24,54.3,148300.0,36.5089,36.5291,36.3949,36.4351,148300.0
2013-01-04 10:10:00,54.3,54.43,54.28,54.41,89700.0,36.4351,36.5223,36.4217,36.5089,89700.0
2013-01-04 10:20:00,54.4,54.42,54.28,54.36,75100.0,36.5022,36.5156,36.4217,36.4754,75100.0
2013-01-04 10:30:00,54.37,54.44,54.3,54.3,67000.0,36.4821,36.5291,36.4351,36.4351,67000.0
2013-01-04 10:40:00,54.29,54.31,54.2,54.29,66600.0,36.4284,36.4418,36.368,36.4284,66600.0
2013-01-04 10:50:00,54.31,54.37,54.21,54.22,57100.0,36.4418,36.4821,36.3747,36.3814,57100.0
2013-01-04 11:00:00,54.23,54.35,54.2,54.28,46200.0,36.3881,36.4687,36.368,36.4217,46200.0
2013-01-04 11:10:00,54.28,54.37,54.27,54.29,48200.0,36.4217,36.4821,36.415,36.4284,48200.0
2013-01-04 11:20:00,54.3,54.36,54.25,54.33,95400.0,36.4351,36.4754,36.4016,36.4552,95400.0
2013-01-04 11:30:00,54.33,54.4,54.31,54.4,74600.0,36.4552,36.5022,36.4418,36.5022,74600.0
2013-01-04 11:40:00,54.4,54.45,54.26,54.31,114900.0,36.5022,36.5358,36.4083,36.4418,114900.0
2013-01-04 11:50:00,54.31,54.35,54.23,54.27,51900.0,36.4418,36.4687,36.3881,36.415,51900.0
2013-01-04 12:00:00,54.27,54.3,54.19,54.29,44100.0,36.415,36.4351,36.3613,36.4284,44100.0
2013-01-04 12:10:00,54.29,54.32,54.27,54.27,27200.0,36.4284,36.4485,36.415,36.415,27200.0
2013-01-04 12:20:00,54.28,54.4,54.25,54.37,171300.0,36.4217,36.5022,36.4016,36.4821,171300.0
2013-01-04 12:30:00,54.37,54.37,54.29,54.36,55300.0,36.4821,36.4821,36.4284,36.4754,55300.0
2013-01-04 12:40:00,54.35,54.45,54.35,54.43,34800.0,36.4687,36.5358,36.4687,36.5223,34800.0
2013-01-04 12:50:00,54.42,54.53,54.41,54.5,92500.0,36.5156,36.5894,36.5089,36.5693,92500.0
2013-01-04 13:00:00,54.5,54.53,54.48,54.52,48700.0,36.5693,36.5894,36.5559,36.5827,48700.0
2013-01-04 13:10:00,54.52,54.54,54.5,54.5,27700.0,36.5827,36.5962,36.5693,36.5693,27700.0
2013-01-04 13:20:00,54.5,54.54,54.48,54.52,40200.0,36.5693,36.5962,36.5559,36.5827,40200.0
2013-01-04 13:30:00,54.52,54.54,54.48,54.49,52900.0,36.5827,36.5962,36.5559,36.5626,52900.0
2013-01-04 13:40:00,54.49,54.52,54.46,54.51,35800.0,36.5626,36.5827,36.5425,36.576,35800.0
2013-01-04 13:50:00,54.51,54.53,54.47,54.53,38800.0,36.576,36.5894,36.5492,36.5894,38800.0
2013-01-04 14:00:00,54.52,54.52,54.47,54.5,43000.0,36.5827,36.5827,36.5492,36.5693,43000.0
2013-01-04 14:10:00,54.49,54.54,54.48,54.5,41100.0,36.5626,36.5962,36.5559,36.5693,41100.0
2013-01-04 14:20:00,54.5,54.53,54.48,54.51,35900.0,36.5693,36.5894,36.5559,36.576,35900.0
2013-01-04 14:30:00,54.51,54.52,54.45,54.46,60400.0,36.576,36.5827,36.5358,36.5425,60400.0
2013-01-04 14:40:00,54.46,54.46,54.36,54.38,72100.0,36.5425,36.5425,36.4754,36.4888,72100.0
2013-01-04 14:50:00,54.38,54.5,54.37,54.47,57900.0,36.4888,36.5693,36.4821,36.5492,57900.0
2013-01-04 15:00:00,54.48,54.53,54.45,54.49,204400.0,36.5559,36.5894,36.5358,36.5626,204400.0
2013-01-04 15:10:00,54.49,54.61,54.49,54.58,153600.0,36.5626,36.6431,36.5626,36.623,153600.0
2013-01-04 15:20:00,54.58,54.7,54.58,54.64,92400.0,36.623,36.7035,36.623,36.6633,92400.0
2013-01-04 15:30:00,54.64,54.66,54.57,54.63,101700.0,36.6633,36.6767,36.6163,36.6565,101700.0
2013-01-04 15:40:00,54.64,54.66,54.59,54.61,109300.0,36.6633,36.6767,36.6297,36.6431,109300.0
2013-01-04 15:50:00,54.61,54.67,54.57,54.59,190300.0,36.6431,36.6834,36.6163,36.6297,190300.0
2013-01-07 09:30:00,54.97,55.02,54.64,54.68,263600.0,36.8847,36.9182,36.6633,36.6901,263600.0
2013-01-07 09:40:00,54.72,54.77,54.55,54.75,188100.0,36.7169,36.7505,36.6029,36.7371,188100.0
2013-01-07 09:50:00,54.75,54.77,54.7,54.75,95100.0,36.7371,36.7505,36.7035,36.7371,95100.0
2013-01-07 10:00:00,54.74,54.87,54.71,54.87,110600.0,36.7304,36.8176,36.7102,36.8176,110600.0
2013-01-07 10:10:00,54.87,54.87,54.77,54.8,77000.0,36.8176,36.8176,36.7505,36.7706,77000.0
2013-01-07 10:20:00,54.81,54.82,54.74,54.77,142600.0,36.7773,36.784,36.7304,36.7505,142600.0
2013-01-07 10:30:00,54.75,54.88,54.75,54.78,84700.0,36.7371,36.8243,36.7371,36.7572,84700.0
2013-01-07 10:40:00,54.79,54.84,54.77,54.82,36400.0,36.7639,36.7975,36.7505,36.784,36400.0
2013-01-07 10:50:00,54.83,54.84,54.78,54.81,96900.0,36.7907,36.7975,36.7572,36.7773,96900.0
2013-01-07 11:00:00,54.8,54.84,54.79,54.8,83600.0,36.7706,36.7975,36.7639,36.7706,83600.0
2013-01-07 11:10:00,54.79,54.85,54.76,54.8,87300.0,36.7639,36.8042,36.7438,36.7706,87300.0
2013-01-07 11:20:00,54.8,54.81,54.77,54.77,54400.0,36.7706,36.7773,36.7505,36.7505,54400.0
2013-01-07 11:30:00,54.78,54.8,54.77,54.79,52000.0,36.7572,36.7706,36.7505,36.7639,52000.0
2013-01-07 11:40:00,54.79,54.8,54.75,54.76,105400.0,36.7639,36.7706,36.7371,36.7438,105400.0
2013-01-07 11:50:00,54.76,54.78,54.75,54.75,44100.0,36.7438,36.7572,36.7371,36.7371,44100.0
2013-01-07 12:00:00,54.76,54.76,54.68,54.69,67500.0,36.7438,36.7438,36.6901,36.6968,67500.0
2013-01-07 12:10:00,54.69,54.69,54.55,54.55,36700.0,36.6968,36.6968,36.6029,36.6029,36700.0
2013-01-07 12:20:00,54.55,54.55,54.47,54.53,49300.0,36.6029,36.6029,36.5492,36.5894,49300.0
2013-01-07 12:30:00,54.53,54.57,54.52,54.56,33800.0,36.5894,36.6163,36.5827,36.6096,33800.0
2013-01-07 12:40:00,54.56,54.64,54.55,54.64,26300.0,36.6096,36.6633,36.6029,36.6633,26300.0
2013-01-07 12:50:00,54.64,54.66,54.62,54.63,39300.0,36.6633,36.6767,36.6498,36.6565,39300.0
2013-01-07 13:00:00,54.63,54.66,54.61,54.62,33800.0,36.6565,36.6767,36.6431,36.6498,33800.0
2013-01-07 13:10:00,54.6,54.64,54.6,54.62,29900.0,36.6364,36.6633,36.6364,36.6498,29900.0
2013-01-07 13:20:00,54.61,54.64,54.6,54.63,21200.0,36.6431,36.6633,36.6364,36.6565,21200.0
2013-01-07 13:30:00,54.63,54.68,54.63,54.66,29400.0,36.6565,36.6901,36.6565,36.6767,29400.0
2013-01-07 13:40:00,54.66,54.67,54.58,54.6,52000.0,36.6767,36.6834,36.623,36.6364,52000.0
2013-01-07 13:50:00,54.6,54.61,54.51,54.54,52300.0,36.6364,36.6431,36.576,36.5962,52300.0
2013-01-07 14:00:00,54.53,54.61,54.52,54.6,38100.0,36.5894,36.6431,36.5827,36.6364,38100.0
2013-01-07 14:10:00,54.6,54.63,54.57,54.58,41000.0,36.6364,36.6565,36.6163,36.623,41000.0
2013-01-07 14:20:00,54.57,54.6,54.55,54.59,40600.0,36.6163,36.6364,36.6029,36.6297,40600.0
2013-01-07 14:30:00,54.58,54.62,54.56,54.61,57500.0,36.623,36.6498,36.6096,36.6431,57500.0
2013-01-07 14:40:00,54.61,54.63,54.6,54.62,55500.0,36.6431,36.6565,36.6364,36.6498,55500.0
2013-01-07 14:50:00,54.61,54.64,54.6,54.61,98900.0,36.6431,36.6633,36.6364,36.6431,98900.0
2013-01-07 15:00:00,54.61,54.63,54.59,54.62,89500.0,36.6431,36.6565,36.6297,36.6498,89500.0
2013-01-07 15:10:00,54.62,54.66,54.56,54.66,100900.0,36.6498,36.6767,36.6096,36.6767,100900.0
2013-01-07 15:20:00,54.66,54.67,54.62,54.65,91800.0,36.6767,36.6834,36.6498,36.67,91800.0
2013-01-07 15:30:00,54.65,54.67,54.63,54.63,95600.0,36.67,36.6834,36.6565,36.6565,95600.0
2013-01-07 15:40:00,54.63,54.64,54.54,54.6,90900.0,36.6565,36.6633,36.5962,36.6364,90900.0
2013-01-07 15:50:00,54.61,54.66,54.58,54.59,253300.0,36.6431,36.6767,36.623,36.6297,253300.0
2013-01-08 09:30:00,54.4,54.46,54.14,54.3,72100.0,36.5022,36.5425,36.3278,36.4351,72100.0
2013-01-08 09:40:00,54.31,54.32,54.13,54.22,65900.0,36.4418,36.4485,36.321,36.3814,65900.0
2013-01-08 09:50:00,54.21,54.24,54.06,54.2,87800.0,36.3747,36.3949,36.2741,36.368,87800.0
2013-01-08 10:00:00,54.19,54.24,54.05,54.08,35800.0,36.3613,36.3949,36.2674,36.2875,35800.0
2013-01-08 10:10:00,54.08,54.14,54.0,54.03,68000.0,36.2875,36.3278,36.2338,36.254,68000.0
2013-01-08 10:20:00,54.02,54.02,53.95,53.97,43900.0,36.2472,36.2472,36.2003,36.2137,43900.0
2013-01-08 10:30:00,53.97,54.0,53.95,53.97,57300.0,36.2137,36.2338,36.2003,36.2137,57300.0
2013-01-08 10:40:00,53.97,54.0,53.92,53.99,48000.0,36.2137,36.2338,36.1801,36.2271,48000.0
2013-01-08 10:50:00,53.99,54.1,53.97,54.05,52600.0,36.2271,36.3009,36.2137,36.2674,52600.0
2013-01-08 11:00:00,54.03,54.15,54.0,54.04,58700.0,36.254,36.3345,36.2338,36.2607,58700.0
2013-01-08 11:10:00,54.01,54.15,53.99,54.12,39400.0,36.2405,36.3345,36.2271,36.3143,39400.0
2013-01-08 11:20:00,54.11,54.21,54.11,54.16,36100.0,36.3076,36.3747,36.3076,36.3412,36100.0
2013-01-08 11:30:00,54.17,54.3,54.16,54.29,27300.0,36.3479,36.4351,36.3412,36.4284,27300.0
2013-01-08 11:40:00,54.28,54.38,54.28,54.33,45400.0,36.4217,36.4888,36.4217,36.4552,45400.0
2013-01-08 11:50:00,54.31,54.31,54.22,54.23,14600.0,36.4418,36.4418,36.3814,36.3881,14600.0
2013-01-08 12:00:00,54.25,54.3,54.2,54.21,52000.0,36.4016,36.4351,36.368,36.3747,52000.0
2013-01-08 12:10:00,54.2,54.26,54.2,54.23,44000.0,36.368,36.4083,36.368,36.3881,44000.0
2013-01-08 12:20:00,54.24,54.26,54.2,54.22,17000.0,36.3949,36.4083,36.368,36.3814,17000.0
2013-01-08 12:30:00,54.23,54.25,54.2,54.2,17900.0,36.3881,36.4016,36.368,36.368,17900.0
2013-01-08 12:40:00,54.22,54.29,54.21,54.26,49300.0,36.3814,36.4284,36.3747,36.4083,49300.0
2013-01-08 12:50:00,54.27,54.29,54.18,54.19,51900.0,36.415,36.4284,36.3546,36.3613,51900.0
2013-01-08 13:00:00,54.19,54.26,54.19,54.25,27100.0,36.3613,36.4083,36.3613,36.4016,27100.0
2013-01-08 13:10:00,54.24,54.26,54.21,54.23,34200.0,36.3949,36.4083,36.3747,36.3881,34200.0
2013-01-08 13:20:00,54.25,54.26,54.19,54.25,23000.0,36.4016,36.4083,36.3613,36.4016,23000.0
2013-01-08 13:30:00,54.25,54.28,54.22,54.24,61700.0,36.4016,36.4217,36.3814,36.3949,61700.0
2013-01-08 13:40:00,54.23,54.24,54.19,54.2,114400.0,36.3881,36.3949,36.3613,36.368,114400.0
2013-01-08 13:50:00,54.19,54.19,54.12,54.17,31700.0,36.3613,36.3613,36.3143,36.3479,31700.0
2013-01-08 14:00:00,54.16,54.24,54.15,54.2,30500.0,36.3412,36.3949,36.3345,36.368,30500.0
2013-01-08 14:10:00,54.21,54.33,54.21,54.25,44400.0,36.3747,36.4552,36.3747,36.4016,44400.0
2013-01-08 14:20:00,54.25,54.26,54.2,54.23,22600.0,36.4016,36.4083,36.368,36.3881,22600.0
2013-01-08 14:30:00,54.24,54.25,54.17,54.18,57700.0,36.3949,36.4016,36.3479,36.3546,57700.0
2013-01-08 14:40:00,54.19,54.21,54.13,54.15,37100.0,36.3613,36.3747,36.321,36.3345,37100.0
2013-01-08 14:50:00,54.16,54.18,54.12,54.16,37300.0,36.3412,36.3546,36.3143,36.3412,37300.0
2013-01-08 15:00:00,54.16,54.25,54.16,54.25,48500.0,36.3412,36.4016,36.3412,36.4016,48500.0
2013-01-08 15:10:00,54.24,54.26,54.19,54.22,52500.0,36.3949,36.4083,36.3613,36.3814,52500.0
2013-01-08 15:20:00,54.22,54.26,54.21,54.25,73800.0,36.3814,36.4083,36.3747,36.4016,73800.0
2013-01-08 15:30:00,54.25,54.26,54.16,54.18,94100.0,36.4016,36.4083,36.3412,36.3546,94100.0
2013-01-08 15:40:00,54.18,54.24,54.16,54.19,91600.0,36.3546,36.3949,36.3412,36.3613,91600.0
2013-01-08 15:50:00,54.2,54.26,54.17,54.21,220200.0,36.368,36.4083,36.3479,36.3747,220200.0
2013-01-09 09:30:00,54.25,54.37,54.11,54.31,320100.0,36.4016,36.4821,36.3076,36.4418,320100.0
2013-01-09 09:40:00,54.31,54.82,54.3,54.73,267200.0,36.4418,36.784,36.4351,36.7236,267200.0
2013-01-09 09:50:00,54.74,54.75,54.36,54.38,103300.0,36.7304,36.7371,36.4754,36.4888,103300.0
2013-01-09 10:00:00,54.38,54.41,54.22,54.31,83400.0,36.4888,36.5089,36.3814,36.4418,83400.0
2013-01-09 10:10:00,54.31,54.32,54.25,54.32,98000.0,36.4418,36.4485,36.4016,36.4485,98000.0
2013-01-09 10:20:00,54.32,54.32,53.96,53.99,96400.0,36.4485,36.4485,36.207,36.2271,96400.0
2013-01-09 10:30:00,53.97,53.99,53.56,53.66,174400.0,36.2137,36.2271,35.9386,36.0057,174400.0
2013-01-09 10:40:00,53.66,53.68,53.4,53.4,117000.0,36.0057,36.0191,35.8312,35.8312,117000.0
2013-01-09 10:50:00,53.4,53.58,53.3,53.54,139400.0,35.8312,35.952,35.7641,35.9252,139400.0
2013-01-09 11:00:00,53.54,53.65,53.44,53.58,70100.0,35.9252,35.999,35.8581,35.952,70100.0
2013-01-09 11:10:00,53.59,53.59,53.43,53.48,44900.0,35.9587,35.9587,35.8514,35.8849,44900.0
2013-01-09 11:20:00,53.48,53.52,53.25,53.3,91400.0,35.8849,35.9117,35.7306,35.7641,91400.0
2013-01-09 11:30:00,53.31,53.42,53.25,53.29,50100.0,35.7708,35.8446,35.7306,35.7574,50100.0
2013-01-09 11:40:00,53.27,53.57,53.27,53.57,97100.0,35.744,35.9453,35.744,35.9453,97100.0
2013-01-09 11:50:00,53.55,53.56,53.46,53.55,68300.0,35.9319,35.9386,35.8715,35.9319,68300.0
2013-01-09 12:00:00,53.55,53.63,53.53,53.59,43000.0,35.9319,35.9856,35.9185,35.9587,43000.0
2013-01-09 12:10:00,53.6,53.63,53.54,53.58,59900.0,35.9654,35.9856,35.9252,35.952,59900.0
2013-01-09 12:20:00,53.58,53.64,53.55,53.61,50500.0,35.952,35.9923,35.9319,35.9721,50500.0
2013-01-09 12:30:00,53.61,53.65,53.45,53.45,49700.0,35.9721,35.999,35.8648,35.8648,49700.0
2013-01-09 12:40:00,53.46,53.5,53.27,53.49,101900.0,35.8715,35.8983,35.744,35.8916,101900.0
2013-01-09 12:50:00,53.49,53.5,53.33,53.39,52500.0,35.8916,35.8983,35.7843,35.8245,52500.0
2013-01-09 13:00:00,53.41,53.44,53.3,53.3,57500.0,35.8379,35.8581,35.7641,35.7641,57500.0
2013-01-09 13:10:00,53.31,53.32,53.22,53.29,38100.0,35.7708,35.7775,35.7104,35.7574,38100.0
2013-01-09 13:20:00,53.29,53.31,53.23,53.3,46200.0,35.7574,35.7708,35.7172,35.7641,46200.0
2013-01-09 13:30:00,53.3,53.38,53.29,53.38,37400.0,35.7641,35.8178,35.7574,35.8178,37400.0
2013-01-09 13:40:00,53.37,53.45,53.36,53.43,47800.0,35.8111,35.8648,35.8044,35.8514,47800.0
2013-01-09 13:50:00,53.44,53.45,53.35,53.38,49500.0,35.8581,35.8648,35.7977,35.8178,49500.0
2013-01-09 14:00:00,53.38,53.44,53.36,53.39,43100.0,35.8178,35.8581,35.8044,35.8245,43100.0
2013-01-09 14:10:00,53.39,53.39,53.29,53.29,40000.0,35.8245,35.8245,35.7574,35.7574,40000.0
2013-01-09 14:20:00,53.29,53.32,53.27,53.3,44200.0,35.7574,35.7775,35.744,35.7641,44200.0
2013-01-09 14:30:00,53.3,53.42,53.29,53.35,43100.0,35.7641,35.8446,35.7574,35.7977,43100.0
2013-01-09 14:40:00,53.35,53.38,53.28,53.28,83200.0,35.7977,35.8178,35.7507,35.7507,83200.0
2013-01-09 14:50:00,53.29,53.29,53.15,53.19,70900.0,35.7574,35.7574,35.6635,35.6903,70900.0
2013-01-09 15:00:00,53.19,53.23,53.16,53.22,63900.0,35.6903,35.7172,35.6702,35.7104,63900.0
2013-01-09 15:10:00,53.22,53.36,53.2,53.28,56400.0,35.7104,35.8044,35.697,35.7507,56400.0
2013-01-09 15:20:00,53.29,53.45,53.29,53.41,72700.0,35.7574,35.8648,35.7574,35.8379,72700.0
2013-01-09 15:30:00,53.42,53.42,53.26,53.26,79300.0,35.8446,35.8446,35.7373,35.7373,79300.0
2013-01-09 15:40:00,53.26,53.38,53.26,53.38,129500.0,35.7373,35.8178,35.7373,35.8178,129500.0
2013-01-09 15:50:00,53.38,53.42,53.16,53.35,359900.0,35.8178,35.8446,35.6702,35.7977,359900.0
2013-01-10 09:30:00,53.81,53.84,53.67,53.69,91200.0,36.1063,36.1265,36.0124,36.0258,91200.0
2013-01-10 09:40:00,53.7,53.7,53.43,53.53,90100.0,36.0325,36.0325,35.8514,35.9185,90100.0
2013-01-10 09:50:00,53.53,53.53,53.4,53.41,39200.0,35.9185,35.9185,35.8312,35.8379,39200.0
2013-01-10 10:00:00,53.41,53.49,53.35,53.45,33200.0,35.8379,35.8916,35.7977,35.8648,33200.0
2013-01-10 10:10:00,53.47,53.55,53.43,53.53,75400.0,35.8782,35.9319,35.8514,35.9185,75400.0
2013-01-10 10:20:00,53.53,53.62,53.46,53.5,41000.0,35.9185,35.9788,35.8715,35.8983,41000.0
2013-01-10 10:30:00,53.51,53.57,53.44,53.45,72100.0,35.905,35.9453,35.8581,35.8648,72100.0
2013-01-10 10:40:00,53.44,53.53,53.41,53.5,85200.0,35.8581,35.9185,35.8379,35.8983,85200.0
2013-01-10 10:50:00,53.5,53.58,53.47,53.48,36900.0,35.8983,35.952,35.8782,35.8849,36900.0
2013-01-10 11:00:00,53.48,53.58,53.46,53.53,66100.0,35.8849,35.952,35.8715,35.9185,66100.0
2013-01-10 11:10:00,53.53,53.58,53.43,53.58,123500.0,35.9185,35.952,35.8514,35.952,123500.0
2013-01-10 11:20:00,53.57,53.59,53.54,53.57,69600.0,35.9453,35.9587,35.9252,35.9453,69600.0
2013-01-10 11:30:00,53.58,53.58,53.52,53.52,51100.0,35.952,35.952,35.9117,35.9117,51100.0
2013-01-10 11:40:00,53.53,53.53,53.36,53.36,57500.0,35.9185,35.9185,35.8044,35.8044,57500.0
2013-01-10 11:50:00,53.35,53.41,53.35,53.41,35100.0,35.7977,35.8379,35.7977,35.8379,35100.0
2013-01-10 12:00:00,53.41,53.51,53.35,53.48,64500.0,35.8379,35.905,35.7977,35.8849,64500.0
2013-01-10 12:10:00,53.49,53.61,53.48,53.6,91900.0,35.8916,35.9721,35.8849,35.9654,91900.0
2013-01-10 12:20:00,53.6,53.63,53.55,53.63,24200.0,35.9654,35.9856,35.9319,35.9856,24200.0
2013-01-10 12:30:00,53.63,53.65,53.61,53.61,28200.0,35.9856,35.999,35.9721,35.9721,28200.0
2013-01-10 12:40:00,53.62,53.63,53.54,53.6,50800.0,35.9788,35.9856,35.9252,35.9654,50800.0
2013-01-10 12:50:00,53.59,53.71,53.56,53.71,38500.0,35.9587,36.0392,35.9386,36.0392,38500.0
2013-01-10 13:00:00,53.69,53.71,53.58,53.59,54500.0,36.0258,36.0392,35.952,35.9587,54500.0
2013-01-10 13:10:00,53.58,53.58,53.44,53.47,46000.0,35.952,35.952,35.8581,35.8782,46000.0
2013-01-10 13:20:00,53.47,53.55,53.45,53.47,52000.0,35.8782,35.9319,35.8648,35.8782,52000.0
2013-01-10 13:30:00,53.46,53.53,53.43,53.43,33300.0,35.8715,35.9185,35.8514,35.8514,33300.0
2013-01-10 13:40:00,53.42,53.46,53.41,53.46,38200.0,35.8446,35.8715,35.8379,35.8715,38200.0
2013-01-10 13:50:00,53.45,53.52,53.44,53.45,42600.0,35.8648,35.9117,35.8581,35.8648,42600.0
2013-01-10 14:00:00,53.46,53.52,53.43,53.51,41700.0,35.8715,35.9117,35.8514,35.905,41700.0
2013-01-10 14:10:00,53.51,53.55,53.5,53.53,46700.0,35.905,35.9319,35.8983,35.9185,46700.0
2013-01-10 14:20:00,53.54,53.59,53.54,53.56,54000.0,35.9252,35.9587,35.9252,35.9386,54000.0
2013-01-10 14:30:00,53.56,53.6,53.5,53.57,99800.0,35.9386,35.9654,35.8983,35.9453,99800.0
2013-01-10 14:40:00,53.57,53.58,53.54,53.58,64500.0,35.9453,35.952,35.9252,35.952,64500.0
2013-01-10 14:50:00,53.58,53.74,53.58,53.74,58200.0,35.952,36.0594,35.952,36.0594,58200.0
2013-01-10 15:00:00,53.75,53.84,53.75,53.79,101100.0,36.0661,36.1265,36.0661,36.0929,101100.0
2013-01-10 15:10:00,53.79,53.92,53.78,53.9,105700.0,36.0929,36.1801,36.0862,36.1667,105700.0
2013-01-10 15:20:00,53.9,53.96,53.77,53.78,139900.0,36.1667,36.207,36.0795,36.0862,139900.0
2013-01-10 15:30:00,53.77,53.87,53.77,53.83,156000.0,36.0795,36.1466,36.0795,36.1198,156000.0
2013-01-10 15:40:00,53.84,53.86,53.8,53.85,185100.0,36.1265,36.1399,36.0996,36.1332,185100.0
2013-01-10 15:50:00,53.86,53.89,53.84,53.88,480300.0,36.1399,36.16,36.1265,36.1533,480300.0
2013-01-11 09:30:00,53.91,54.07,53.75,53.87,119800.0,36.1734,36.2808,36.0661,36.1466,119800.0
2013-01-11 09:40:00,53.88,53.9,53.46,53.51,154000.0,36.1533,36.1667,35.8715,35.905,154000.0
2013-01-11 09:50:00,53.5,53.65,53.45,53.65,79700.0,35.8983,35.999,35.8648,35.999,79700.0
2013-01-11 10:00:00,53.64,53.78,53.61,53.7,98600.0,35.9923,36.0862,35.9721,36.0325,98600.0
2013-01-11 10:10:00,53.7,53.75,53.69,53.74,65600.0,36.0325,36.0661,36.0258,36.0594,65600.0
2013-01-11 10:20:00,53.72,53.83,53.7,53.78,75700.0,36.0459,36.1198,36.0325,36.0862,75700.0
2013-01-11 10:30:00,53.78,53.81,53.7,53.76,117500.0,36.0862,36.1063,36.0325,36.0728,117500.0
2013-01-11 10:40:00,53.76,53.77,53.68,53.69,47800.0,36.0728,36.0795,36.0191,36.0258,47800.0
2013-01-11 10:50:00,53.7,53.76,53.67,53.75,50200.0,36.0325,36.0728,36.0124,36.0661,50200.0
2013-01-11 11:00:00,53.75,53.88,53.74,53.81,94300.0,36.0661,36.1533,36.0594,36.1063,94300.0
2013-01-11 11:10:00,53.79,53.8,53.78,53.79,32800.0,36.0929,36.0996,36.0862,36.0929,32800.0
2013-01-11 11:20:00,53.79,53.8,53.78,53.79,34900.0,36.0929,36.0996,36.0862,36.0929,34900.0
2013-01-11 11:30:00,53.78,53.93,53.78,53.9,78900.0,36.0862,36.1869,36.0862,36.1667,78900.0
2013-01-11 11:40:00,53.89,53.9,53.85,53.86,36200.0,36.16,36.1667,36.1332,36.1399,36200.0
2013-01-11 11:50:00,53.85,53.91,53.85,53.88,36000.0,36.1332,36.1734,36.1332,36.1533,36000.0
2013-01-11 12:00:00,53.88,53.9,53.85,53.89,33200.0,36.1533,36.1667,36.1332,36.16,33200.0
2013-01-11 12:10:00,53.9,53.97,53.89,53.96,42100.0,36.1667,36.2137,36.16,36.207,42100.0
2013-01-11 12:20:00,53.97,54.0,53.96,54.0,76800.0,36.2137,36.2338,36.207,36.2338,76800.0
2013-01-11 12:30:00,54.0,54.01,53.98,53.99,55700.0,36.2338,36.2405,36.2204,36.2271,55700.0
2013-01-11 12:40:00,53.99,54.01,53.99,54.0,38600.0,36.2271,36.2405,36.2271,36.2338,38600.0
2013-01-11 12:50:00,54.0,54.01,53.98,53.99,34200.0,36.2338,36.2405,36.2204,36.2271,34200.0
2013-01-11 13:00:00,53.99,54.0,53.97,53.97,62000.0,36.2271,36.2338,36.2137,36.2137,62000.0
2013-01-11 13:10:00,53.98,53.98,53.92,53.92,63100.0,36.2204,36.2204,36.1801,36.1801,63100.0
2013-01-11 13:20:00,53.91,53.95,53.91,53.92,39200.0,36.1734,36.2003,36.1734,36.1801,39200.0
2013-01-11 13:30:00,53.92,54.01,53.92,54.01,45000.0,36.1801,36.2405,36.1801,36.2405,45000.0
2013-01-11 13:40:00,54.01,54.04,53.97,54.0,70000.0,36.2405,36.2607,36.2137,36.2338,70000.0
2013-01-11 13:50:00,54.0,54.04,53.99,54.0,29600.0,36.2338,36.2607,36.2271,36.2338,29600.0
2013-01-11 14:00:00,53.99,54.01,53.96,54.0,36700.0,36.2271,36.2405,36.207,36.2338,36700.0
2013-01-11 14:10:00,54.0,54.1,53.99,54.09,37000.0,36.2338,36.3009,36.2271,36.2942,37000.0
2013-01-11 14:20:00,54.09,54.2,54.05,54.19,85600.0,36.2942,36.368,36.2674,36.3613,85600.0
2013-01-11 14:30:00,54.18,54.2,54.15,54.16,57500.0,36.3546,36.368,36.3345,36.3412,57500.0
2013-01-11 14:40:00,54.17,54.17,54.09,54.13,49900.0,36.3479,36.3479,36.2942,36.321,49900.0
2013-01-11 14:50:00,54.14,54.17,54.12,54.15,59000.0,36.3278,36.3479,36.3143,36.3345,59000.0
2013-01-11 15:00:00,54.14,54.15,54.07,54.15,68600.0,36.3278,36.3345,36.2808,36.3345,68600.0
2013-01-11 15:10:00,54.16,54.22,54.14,54.22,106800.0,36.3412,36.3814,36.3278,36.3814,106800.0
2013-01-11 15:20:00,54.22,54.27,54.21,54.25,71400.0,36.3814,36.415,36.3747,36.4016,71400.0
2013-01-11 15:30:00,54.25,54.25,54.2,54.23,72200.0,36.4016,36.4016,36.368,36.3881,72200.0
2013-01-11 15:40:00,54.23,54.26,54.23,54.25,223200.0,36.3881,36.4083,36.3881,36.4016,223200.0
2013-01-11 15:50:00,54.25,54.26,54.19,54.25,171400.0,36.4016,36.4083,36.3613,36.4016,171400.0
2013-01-14 09:30:00,54.3,54.43,54.26,54.36,75800.0,36.4351,36.5223,36.4083,36.4754,75800.0
2013-01-14 09:40:00,54.36,54.4,54.16,54.17,50300.0,36.4754,36.5022,36.3412,36.3479,50300.0
2013-01-14 09:50:00,54.16,54.22,54.03,54.22,47600.0,36.3412,36.3814,36.254,36.3814,47600.0
2013-01-14 10:00:00,54.23,54.31,54.21,54.25,49800.0,36.3881,36.4418,36.3747,36.4016,49800.0
2013-01-14 10:10:00,54.25,54.31,54.24,54.29,31700.0,36.4016,36.4418,36.3949,36.4284,31700.0
2013-01-14 10:20:00,54.29,54.35,54.14,54.23,66300.0,36.4284,36.4687,36.3278,36.3881,66300.0
2013-01-14 10:30:00,54.22,54.26,54.19,54.2,30800.0,36.3814,36.4083,36.3613,36.368,30800.0
2013-01-14 10:40:00,54.19,54.4,54.19,54.38,42100.0,36.3613,36.5022,36.3613,36.4888,42100.0
2013-01-14 10:50:00,54.37,54.38,54.2,54.2,36000.0,36.4821,36.4888,36.368,36.368,36000.0
2013-01-14 11:00:00,54.2,54.23,54.16,54.2,32700.0,36.368,36.3881,36.3412,36.368,32700.0
2013-01-14 11:10:00,54.21,54.23,54.12,54.12,33400.0,36.3747,36.3881,36.3143,36.3143,33400.0
2013-01-14 11:20:00,54.12,54.17,54.05,54.15,46100.0,36.3143,36.3479,36.2674,36.3345,46100.0
2013-01-14 11:30:00,54.16,54.19,54.06,54.06,33900.0,36.3412,36.3613,36.2741,36.2741,33900.0
2013-01-14 11:40:00,54.05,54.09,54.0,54.07,37300.0,36.2674,36.2942,36.2338,36.2808,37300.0
2013-01-14 11:50:00,54.08,54.09,54.0,54.02,33000.0,36.2875,36.2942,36.2338,36.2472,33000.0
2013-01-14 12:00:00,54.02,54.07,54.01,54.02,32800.0,36.2472,36.2808,36.2405,36.2472,32800.0
2013-01-14 12:10:00,54.02,54.04,54.0,54.03,29400.0,36.2472,36.2607,36.2338,36.254,29400.0
2013-01-14 12:20:00,54.02,54.05,53.99,53.99,28900.0,36.2472,36.2674,36.2271,36.2271,28900.0
2013-01-14 12:30:00,53.99,54.04,53.98,54.01,31600.0,36.2271,36.2607,36.2204,36.2405,31600.0
2013-01-14 12:40:00,54.0,54.01,53.99,53.99,30200.0,36.2338,36.2405,36.2271,36.2271,30200.0
2013-01-14 12:50:00,53.99,54.0,53.96,53.98,76000.0,36.2271,36.2338,36.207,36.2204,76000.0
2013-01-14 13:00:00,53.97,53.98,53.94,53.97,26200.0,36.2137,36.2204,36.1936,36.2137,26200.0
2013-01-14 13:10:00,53.97,53.98,53.92,53.95,35600.0,36.2137,36.2204,36.1801,36.2003,35600.0
2013-01-14 13:20:00,53.96,53.97,53.9,53.93,35800.0,36.207,36.2137,36.1667,36.1869,35800.0
2013-01-14 13:30:00,53.93,53.94,53.9,53.93,44500.0,36.1869,36.1936,36.1667,36.1869,44500.0
2013-01-14 13:40:00,53.93,53.94,53.86,53.87,37700.0,36.1869,36.1936,36.1399,36.1466,37700.0
2013-01-14 13:50:00,53.87,53.88,53.82,53.84,37400.0,36.1466,36.1533,36.113,36.1265,37400.0
2013-01-14 14:00:00,53.84,53.91,53.83,53.87,37200.0,36.1265,36.1734,36.1198,36.1466,37200.0
2013-01-14 14:10:00,53.86,53.87,53.81,53.87,57300.0,36.1399,36.1466,36.1063,36.1466,57300.0
2013-01-14 14:20:00,53.88,53.92,53.85,53.87,48000.0,36.1533,36.1801,36.1332,36.1466,48000.0
2013-01-14 14:30:00,53.88,53.93,53.8,53.83,79700.0,36.1533,36.1869,36.0996,36.1198,79700.0
2013-01-14 14:40:00,53.82,53.84,53.8,53.83,113100.0,36.113,36.1265,36.0996,36.1198,113100.0
2013-01-14 14:50:00,53.82,53.84,53.8,53.81,51400.0,36.113,36.1265,36.0996,36.1063,51400.0
2013-01-14 15:00:00,53.8,53.83,53.79,53.81,53800.0,36.0996,36.1198,36.0929,36.1063,53800.0
2013-01-14 15:10:00,53.82,53.82,53.77,53.77,59200.0,36.113,36.113,36.0795,36.0795,59200.0
2013-01-14 15:20:00,53.77,53.8,53.71,53.74,78900.0,36.0795,36.0996,36.0392,36.0594,78900.0
2013-01-14 15:30:00,53.74,53.78,53.68,53.73,83800.0,36.0594,36.0862,36.0191,36.0527,83800.0
2013-01-14 15:40:00,53.72,53.77,53.72,53.74,86800.0,36.0459,36.0795,36.0459,36.0594,86800.0
2013-01-14 15:50:00,53.75,53.81,53.74,53.81,176400.0,36.0661,36.1063,36.0594,36.1063,176400.0
2013-01-15 09:30:00,53.38,53.8,53.38,53.67,64900.0,35.8178,36.0996,35.8178,36.0124,64900.0
2013-01-15 09:40:00,53.65,53.65,53.46,53.47,22300.0,35.999,35.999,35.8715,35.8782,22300.0
2013-01-15 09:50:00,53.47,53.5,53.37,53.42,40700.0,35.8782,35.8983,35.8111,35.8446,40700.0
2013-01-15 10:00:00,53.4,53.41,53.26,53.37,99600.0,35.8312,35.8379,35.7373,35.8111,99600.0
2013-01-15 10:10:00,53.39,53.61,53.39,53.56,59800.0,35.8245,35.9721,35.8245,35.9386,59800.0
2013-01-15 10:20:00,53.56,53.6,53.41,53.42,56200.0,35.9386,35.9654,35.8379,35.8446,56200.0
2013-01-15 10:30:00,53.41,53.55,53.38,53.46,66900.0,35.8379,35.9319,35.8178,35.8715,66900.0
2013-01-15 10:40:00,53.45,53.45,53.34,53.35,45100.0,35.8648,35.8648,35.791,35.7977,45100.0
2013-01-15 10:50:00,53.35,53.37,53.23,53.24,47300.0,35.7977,35.8111,35.7172,35.7239,47300.0
2013-01-15 11:00:00,53.25,53.34,53.24,53.32,37100.0,35.7306,35.791,35.7239,35.7775,37100.0
2013-01-15 11:10:00,53.32,53.33,53.18,53.18,66400.0,35.7775,35.7843,35.6836,35.6836,66400.0
2013-01-15 11:20:00,53.18,53.23,53.18,53.22,32600.0,35.6836,35.7172,35.6836,35.7104,32600.0
2013-01-15 11:30:00,53.22,53.42,53.21,53.42,61300.0,35.7104,35.8446,35.7037,35.8446,61300.0
2013-01-15 11:40:00,53.42,53.55,53.4,53.55,56200.0,35.8446,35.9319,35.8312,35.9319,56200.0
2013-01-15 11:50:00,53.54,53.56,53.44,53.45,42800.0,35.9252,35.9386,35.8581,35.8648,42800.0
2013-01-15 12:00:00,53.46,53.5,53.43,53.49,28500.0,35.8715,35.8983,35.8514,35.8916,28500.0
2013-01-15 12:10:00,53.5,53.55,53.49,53.55,22100.0,35.8983,35.9319,35.8916,35.9319,22100.0
2013-01-15 12:20:00,53.56,53.59,53.49,53.5,32600.0,35.9386,35.9587,35.8916,35.8983,32600.0
2013-01-15 12:30:00,53.5,53.58,53.48,53.56,70800.0,35.8983,35.952,35.8849,35.9386,70800.0
2013-01-15 12:40:00,53.57,53.64,53.57,53.64,45200.0,35.9453,35.9923,35.9453,35.9923,45200.0
2013-01-15 12:50:00,53.64,53.74,53.6,53.6,66100.0,35.9923,36.0594,35.9654,35.9654,66100.0
2013-01-15 13:00:00,53.6,53.6,53.53,53.58,31200.0,35.9654,35.9654,35.9185,35.952,31200.0
2013-01-15 13:10:00,53.58,53.59,53.51,53.54,47000.0,35.952,35.9587,35.905,35.9252,47000.0
2013-01-15 13:20:00,53.54,53.66,53.51,53.62,35900.0,35.9252,36.0057,35.905,35.9788,35900.0
2013-01-15 13:30:00,53.63,53.65,53.59,53.59,30900.0,35.9856,35.999,35.9587,35.9587,30900.0
2013-01-15 13:40:00,53.6,53.62,53.55,53.58,27700.0,35.9654,35.9788,35.9319,35.952,27700.0
2013-01-15 13:50:00,53.59,53.62,53.43,53.45,69600.0,35.9587,35.9788,35.8514,35.8648,69600.0
2013-01-15 14:00:00,53.46,53.5,53.43,53.5,48300.0,35.8715,35.8983,35.8514,35.8983,48300.0
2013-01-15 14:10:00,53.5,53.53,53.4,53.47,31700.0,35.8983,35.9185,35.8312,35.8782,31700.0
2013-01-15 14:20:00,53.46,53.48,53.4,53.42,37900.0,35.8715,35.8849,35.8312,35.8446,37900.0
2013-01-15 14:30:00,53.42,53.51,53.42,53.48,48700.0,35.8446,35.905,35.8446,35.8849,48700.0
2013-01-15 14:40:00,53.49,53.59,53.48,53.59,51100.0,35.8916,35.9587,35.8849,35.9587,51100.0
2013-01-15 14:50:00,53.6,53.7,53.59,53.64,83200.0,35.9654,36.0325,35.9587,35.9923,83200.0
2013-01-15 15:00:00,53.64,53.69,53.57,53.58,56000.0,35.9923,36.0258,35.9453,35.952,56000.0
2013-01-15 15:10:00,53.57,53.58,53.52,53.55,49300.0,35.9453,35.952,35.9117,35.9319,49300.0
2013-01-15 15:20:00,53.56,53.59,53.49,53.49,55700.0,35.9386,35.9587,35.8916,35.8916,55700.0
2013-01-15 15:30:00,53.49,53.67,53.49,53.63,98900.0,35.8916,36.0124,35.8916,35.9856,98900.0
2013-01-15 15:40:00,53.63,53.72,53.63,53.65,101800.0,35.9856,36.0459,35.9856,35.999,101800.0
2013-01-15 15:50:00,53.65,53.74,53.63,53.67,200800.0,35.999,36.0594,35.9856,36.0124,200800.0
2013-01-16 09:30:00,53.54,53.71,53.4,53.67,163600.0,35.9252,36.0392,35.8312,36.0124,163600.0
2013-01-16 09:40:00,53.66,53.73,53.48,53.57,77800.0,36.0057,36.0527,35.8849,35.9453,77800.0
2013-01-16 09:50:00,53.57,53.58,53.47,53.54,35400.0,35.9453,35.952,35.8782,35.9252,35400.0
2013-01-16 10:00:00,53.53,53.69,53.5,53.69,63200.0,35.9185,36.0258,35.8983,36.0258,63200.0
2013-01-16 10:10:00,53.67,53.68,53.56,53.57,33300.0,36.0124,36.0191,35.9386,35.9453,33300.0
2013-01-16 10:20:00,53.57,53.57,53.51,53.53,34200.0,35.9453,35.9453,35.905,35.9185,34200.0
2013-01-16 10:30:00,53.53,53.53,53.48,53.49,21500.0,35.9185,35.9185,35.8849,35.8916,21500.0
2013-01-16 10:40:00,53.5,53.5,53.4,53.41,32000.0,35.8983,35.8983,35.8312,35.8379,32000.0
2013-01-16 10:50:00,53.4,53.4,53.35,53.37,36100.0,35.8312,35.8312,35.7977,35.8111,36100.0
2013-01-16 11:00:00,53.37,53.45,53.37,53.44,26500.0,35.8111,35.8648,35.8111,35.8581,26500.0
2013-01-16 11:10:00,53.44,53.56,53.44,53.44,44400.0,35.8581,35.9386,35.8581,35.8581,44400.0
2013-01-16 11:20:00,53.45,53.58,53.45,53.5,40100.0,35.8648,35.952,35.8648,35.8983,40100.0
2013-01-16 11:30:00,53.49,53.53,53.46,53.47,27300.0,35.8916,35.9185,35.8715,35.8782,27300.0
2013-01-16 11:40:00,53.48,53.53,53.48,53.51,19600.0,35.8849,35.9185,35.8849,35.905,19600.0
2013-01-16 11:50:00,53.51,53.56,53.46,53.47,36300.0,35.905,35.9386,35.8715,35.8782,36300.0
2013-01-16 12:00:00,53.48,53.61,53.48,53.6,154800.0,35.8849,35.9721,35.8849,35.9654,154800.0
2013-01-16 12:10:00,53.6,53.74,53.58,53.7,91200.0,35.9654,36.0594,35.952,36.0325,91200.0
2013-01-16 12:20:00,53.7,53.78,53.69,53.69,175300.0,36.0325,36.0862,36.0258,36.0258,175300.0
2013-01-16 12:30:00,53.69,53.75,53.65,53.71,74000.0,36.0258,36.0661,35.999,36.0392,74000.0
2013-01-16 12:40:00,53.72,53.73,53.7,53.72,21900.0,36.0459,36.0527,36.0325,36.0459,21900.0
2013-01-16 12:50:00,53.73,53.78,53.71,53.78,16700.0,36.0527,36.0862,36.0392,36.0862,16700.0
2013-01-16 13:00:00,53.78,53.78,53.72,53.74,25800.0,36.0862,36.0862,36.0459,36.0594,25800.0
2013-01-16 13:10:00,53.76,53.78,53.75,53.77,30300.0,36.0728,36.0862,36.0661,36.0795,30300.0
2013-01-16 13:20:00,53.77,53.8,53.76,53.77,14400.0,36.0795,36.0996,36.0728,36.0795,14400.0
2013-01-16 13:30:00,53.77,53.85,53.77,53.83,21100.0,36.0795,36.1332,36.0795,36.1198,21100.0
2013-01-16 13:40:00,53.83,53.87,53.78,53.8,21800.0,36.1198,36.1466,36.0862,36.0996,21800.0
2013-01-16 13:50:00,53.8,53.82,53.8,53.81,18000.0,36.0996,36.113,36.0996,36.1063,18000.0
2013-01-16 14:00:00,53.82,53.83,53.8,53.81,34800.0,36.113,36.1198,36.0996,36.1063,34800.0
2013-01-16 14:10:00,53.82,53.84,53.81,53.83,16600.0,36.113,36.1265,36.1063,36.1198,16600.0
2013-01-16 14:20:00,53.84,53.9,53.83,53.9,25800.0,36.1265,36.1667,36.1198,36.1667,25800.0
2013-01-16 14:30:00,53.9,53.92,53.88,53.89,31200.0,36.1667,36.1801,36.1533,36.16,31200.0
2013-01-16 14:40:00,53.88,53.94,53.88,53.93,26700.0,36.1533,36.1936,36.1533,36.1869,26700.0
2013-01-16 14:50:00,53.93,53.95,53.93,53.95,23600.0,36.1869,36.2003,36.1869,36.2003,23600.0
2013-01-16 15:00:00,53.94,53.95,53.9,53.94,35900.0,36.1936,36.2003,36.1667,36.1936,35900.0
2013-01-16 15:10:00,53.94,53.96,53.91,53.95,29800.0,36.1936,36.207,36.1734,36.2003,29800.0
2013-01-16 15:20:00,53.94,53.95,53.91,53.91,34900.0,36.1936,36.2003,36.1734,36.1734,34900.0
2013-01-16 15:30:00,53.92,53.92,53.85,53.86,37500.0,36.1801,36.1801,36.1332,36.1399,37500.0
2013-01-16 15:40:00,53.86,53.88,53.8,53.81,71200.0,36.1399,36.1533,36.0996,36.1063,71200.0
2013-01-16 15:50:00,53.81,53.87,53.78,53.86,152600.0,36.1063,36.1466,36.0862,36.1399,152600.0
2013-01-17 09:30:00,54.16,54.37,54.0,54.18,134200.0,36.3412,36.4821,36.2338,36.3546,134200.0
2013-01-17 09:40:00,54.18,54.38,54.17,54.29,60500.0,36.3546,36.4888,36.3479,36.4284,60500.0
2013-01-17 09:50:00,54.3,54.41,54.23,54.4,66900.0,36.4351,36.5089,36.3881,36.5022,66900.0
2013-01-17 10:00:00,54.4,54.41,54.09,54.32,100600.0,36.5022,36.5089,36.2942,36.4485,100600.0
2013-01-17 10:10:00,54.32,54.37,54.21,54.29,49400.0,36.4485,36.4821,36.3747,36.4284,49400.0
2013-01-17 10:20:00,54.28,54.3,54.2,54.25,43700.0,36.4217,36.4351,36.368,36.4016,43700.0
2013-01-17 10:30:00,54.25,54.26,54.22,54.25,102800.0,36.4016,36.4083,36.3814,36.4016,102800.0
2013-01-17 10:40:00,54.25,54.26,54.15,54.17,67500.0,36.4016,36.4083,36.3345,36.3479,67500.0
2013-01-17 10:50:00,54.19,54.25,54.19,54.22,31400.0,36.3613,36.4016,36.3613,36.3814,31400.0
2013-01-17 11:00:00,54.24,54.25,54.21,54.22,19100.0,36.3949,36.4016,36.3747,36.3814,19100.0
2013-01-17 11:10:00,54.22,54.24,54.18,54.2,24300.0,36.3814,36.3949,36.3546,36.368,24300.0
2013-01-17 11:20:00,54.2,54.22,54.12,54.15,30600.0,36.368,36.3814,36.3143,36.3345,30600.0
2013-01-17 11:30:00,54.15,54.19,54.08,54.15,58000.0,36.3345,36.3613,36.2875,36.3345,58000.0
2013-01-17 11:40:00,54.14,54.16,54.12,54.15,46000.0,36.3278,36.3412,36.3143,36.3345,46000.0
2013-01-17 11:50:00,54.15,54.18,54.12,54.16,25400.0,36.3345,36.3546,36.3143,36.3412,25400.0
2013-01-17 12:00:00,54.16,54.19,54.15,54.17,34800.0,36.3412,36.3613,36.3345,36.3479,34800.0
2013-01-17 12:10:00,54.18,54.21,54.15,54.2,37100.0,36.3546,36.3747,36.3345,36.368,37100.0
2013-01-17 12:20:00,54.21,54.23,54.19,54.21,39400.0,36.3747,36.3881,36.3613,36.3747,39400.0
2013-01-17 12:30:00,54.21,54.23,54.19,54.22,47400.0,36.3747,36.3881,36.3613,36.3814,47400.0
2013-01-17 12:40:00,54.24,54.29,54.2,54.26,56600.0,36.3949,36.4284,36.368,36.4083,56600.0
2013-01-17 12:50:00,54.27,54.29,54.24,54.26,18800.0,36.415,36.4284,36.3949,36.4083,18800.0
2013-01-17 13:00:00,54.26,54.29,54.22,54.26,42100.0,36.4083,36.4284,36.3814,36.4083,42100.0
2013-01-17 13:10:00,54.26,54.3,54.26,54.29,43500.0,36.4083,36.4351,36.4083,36.4284,43500.0
2013-01-17 13:20:00,54.29,54.3,54.27,54.29,23700.0,36.4284,36.4351,36.415,36.4284,23700.0
2013-01-17 13:30:00,54.29,54.3,54.25,54.29,33800.0,36.4284,36.4351,36.4016,36.4284,33800.0
2013-01-17 13:40:00,54.3,54.34,54.28,54.32,78600.0,36.4351,36.462,36.4217,36.4485,78600.0
2013-01-17 13:50:00,54.33,54.45,54.33,54.45,37900.0,36.4552,36.5358,36.4552,36.5358,37900.0
2013-01-17 14:00:00,54.44,54.45,54.4,54.41,57600.0,36.5291,36.5358,36.5022,36.5089,57600.0
2013-01-17 14:10:00,54.41,54.44,54.39,54.41,59500.0,36.5089,36.5291,36.4955,36.5089,59500.0
2013-01-17 14:20:00,54.4,54.43,54.37,54.4,58200.0,36.5022,36.5223,36.4821,36.5022,58200.0
2013-01-17 14:30:00,54.4,54.41,54.37,54.4,37600.0,36.5022,36.5089,36.4821,36.5022,37600.0
2013-01-17 14:40:00,54.4,54.45,54.38,54.42,44800.0,36.5022,36.5358,36.4888,36.5156,44800.0
2013-01-17 14:50:00,54.4,54.41,54.31,54.31,42600.0,36.5022,36.5089,36.4418,36.4418,42600.0
2013-01-17 15:00:00,54.31,54.35,54.31,54.33,33200.0,36.4418,36.4687,36.4418,36.4552,33200.0
2013-01-17 15:10:00,54.34,54.34,54.27,54.28,44300.0,36.462,36.462,36.415,36.4217,44300.0
2013-01-17 15:20:00,54.28,54.28,54.22,54.26,55300.0,36.4217,36.4217,36.3814,36.4083,55300.0
2013-01-17 15:30:00,54.26,54.28,54.23,54.26,58400.0,36.4083,36.4217,36.3881,36.4083,58400.0
2013-01-17 15:40:00,54.25,54.28,54.25,54.25,116300.0,36.4016,36.4217,36.4016,36.4016,116300.0
2013-01-17 15:50:00,54.25,54.25,54.13,54.14,215100.0,36.4016,36.4016,36.321,36.3278,215100.0
2013-01-18 09:30:00,54.32,54.47,54.22,54.44,373500.0,36.4485,36.5492,36.3814,36.5291,373500.0
2013-01-18 09:40:00,54.44,54.66,54.42,54.55,65200.0,36.5291,36.6767,36.5156,36.6029,65200.0
2013-01-18 09:50:00,54.54,54.66,54.42,54.54,59900.0,36.5962,36.6767,36.5156,36.5962,59900.0
2013-01-18 10:00:00,54.55,54.64,54.44,54.61,73000.0,36.6029,36.6633,36.5291,36.6431,73000.0
2013-01-18 10:10:00,54.61,54.61,54.37,54.41,118000.0,36.6431,36.6431,36.4821,36.5089,118000.0
2013-01-18 10:20:00,54.41,54.42,54.24,54.28,59800.0,36.5089,36.5156,36.3949,36.4217,59800.0
2013-01-18 10:30:00,54.29,54.32,54.26,54.3,29000.0,36.4284,36.4485,36.4083,36.4351,29000.0
2013-01-18 10:40:00,54.31,54.31,54.23,54.25,35400.0,36.4418,36.4418,36.3881,36.4016,35400.0
2013-01-18 10:50:00,54.25,54.26,54.17,54.19,27700.0,36.4016,36.4083,36.3479,36.3613,27700.0
2013-01-18 11:00:00,54.18,54.18,54.06,54.07,41300.0,36.3546,36.3546,36.2741,36.2808,41300.0
2013-01-18 11:10:00,54.07,54.27,54.07,54.19,92400.0,36.2808,36.415,36.2808,36.3613,92400.0
2013-01-18 11:20:00,54.18,54.23,54.17,54.22,52300.0,36.3546,36.3881,36.3479,36.3814,52300.0
2013-01-18 11:30:00,54.22,54.22,54.14,54.17,38000.0,36.3814,36.3814,36.3278,36.3479,38000.0
2013-01-18 11:40:00,54.17,54.21,54.11,54.12,32400.0,36.3479,36.3747,36.3076,36.3143,32400.0
2013-01-18 11:50:00,54.12,54.17,54.12,54.14,41200.0,36.3143,36.3479,36.3143,36.3278,41200.0
2013-01-18 12:00:00,54.15,54.15,54.11,54.14,35000.0,36.3345,36.3345,36.3076,36.3278,35000.0
2013-01-18 12:10:00,54.14,54.14,54.1,54.1,28100.0,36.3278,36.3278,36.3009,36.3009,28100.0
2013-01-18 12:20:00,54.1,54.17,54.07,54.15,40200.0,36.3009,36.3479,36.2808,36.3345,40200.0
2013-01-18 12:30:00,54.15,54.15,54.06,54.08,24000.0,36.3345,36.3345,36.2741,36.2875,24000.0
2013-01-18 12:40:00,54.07,54.11,54.06,54.1,37500.0,36.2808,36.3076,36.2741,36.3009,37500.0
2013-01-18 12:50:00,54.1,54.22,54.1,54.22,46500.0,36.3009,36.3814,36.3009,36.3814,46500.0
2013-01-18 13:00:00,54.22,54.31,54.21,54.3,88600.0,36.3814,36.4418,36.3747,36.4351,88600.0
2013-01-18 13:10:00,54.31,54.39,54.3,54.33,93100.0,36.4418,36.4955,36.4351,36.4552,93100.0
2013-01-18 13:20:00,54.33,54.33,54.19,54.19,32500.0,36.4552,36.4552,36.3613,36.3613,32500.0
2013-01-18 13:30:00,54.19,54.2,54.16,54.17,42800.0,36.3613,36.368,36.3412,36.3479,42800.0
2013-01-18 13:40:00,54.17,54.29,54.16,54.28,38100.0,36.3479,36.4284,36.3412,36.4217,38100.0
2013-01-18 13:50:00,54.27,54.3,54.24,54.3,58300.0,36.415,36.4351,36.3949,36.4351,58300.0
2013-01-18 14:00:00,54.3,54.33,54.29,54.29,48000.0,36.4351,36.4552,36.4284,36.4284,48000.0
2013-01-18 14:10:00,54.29,54.3,54.29,54.29,36300.0,36.4284,36.4351,36.4284,36.4284,36300.0
2013-01-18 14:20:00,54.29,54.3,54.29,54.29,40300.0,36.4284,36.4351,36.4284,36.4284,40300.0
2013-01-18 14:30:00,54.29,54.3,54.22,54.24,109000.0,36.4284,36.4351,36.3814,36.3949,109000.0
2013-01-18 14:40:00,54.25,54.26,54.19,54.2,42600.0,36.4016,36.4083,36.3613,36.368,42600.0
2013-01-18 14:50:00,54.19,54.2,54.11,54.12,37000.0,36.3613,36.368,36.3076,36.3143,37000.0
2013-01-18 15:00:00,54.12,54.15,54.05,54.06,51900.0,36.3143,36.3345,36.2674,36.2741,51900.0
2013-01-18 15:10:00,54.06,54.07,53.99,53.99,58400.0,36.2741,36.2808,36.2271,36.2271,58400.0
2013-01-18 15:20:00,54.0,54.04,53.99,54.04,47300.0,36.2338,36.2607,36.2271,36.2607,47300.0
2013-01-18 15:30:00,54.03,54.25,54.03,54.19,104400.0,36.254,36.4016,36.254,36.3613,104400.0
2013-01-18 15:40:00,54.19,54.24,54.14,54.22,87000.0,36.3613,36.3949,36.3278,36.3814,87000.0
2013-01-18 15:50:00,54.23,54.28,54.22,54.26,248800.0,36.3881,36.4217,36.3814,36.4083,248800.0
2013-01-22 09:30:00,54.22,54.56,54.18,54.2,116900.0,36.3814,36.6096,36.3546,36.368,116900.0
2013-01-22 09:40:00,54.18,54.42,54.15,54.27,170700.0,36.3546,36.5156,36.3345,36.415,170700.0
2013-01-22 09:50:00,54.29,54.38,54.25,54.26,48600.0,36.4284,36.4888,36.4016,36.4083,48600.0
2013-01-22 10:00:00,54.25,54.26,54.03,54.03,57300.0,36.4016,36.4083,36.254,36.254,57300.0
2013-01-22 10:10:00,54.04,54.08,53.95,53.96,40300.0,36.2607,36.2875,36.2003,36.207,40300.0
2013-01-22 10:20:00,53.97,54.01,53.81,53.81,48700.0,36.2137,36.2405,36.1063,36.1063,48700.0
2013-01-22 10:30:00,53.82,53.89,53.82,53.86,29900.0,36.113,36.16,36.113,36.1399,29900.0
2013-01-22 10:40:00,53.87,54.02,53.86,53.98,40200.0,36.1466,36.2472,36.1399,36.2204,40200.0
2013-01-22 10:50:00,53.97,54.16,53.95,54.01,57300.0,36.2137,36.3412,36.2003,36.2405,57300.0
2013-01-22 11:00:00,54.01,54.11,54.01,54.08,25700.0,36.2405,36.3076,36.2405,36.2875,25700.0
2013-01-22 11:10:00,54.08,54.16,54.06,54.15,48400.0,36.2875,36.3412,36.2741,36.3345,48400.0
2013-01-22 11:20:00,54.16,54.25,54.13,54.19,51100.0,36.3412,36.4016,36.321,36.3613,51100.0
2013-01-22 11:30:00,54.22,54.27,54.21,54.25,21000.0,36.3814,36.415,36.3747,36.4016,21000.0
2013-01-22 11:40:00,54.25,54.36,54.25,54.34,43000.0,36.4016,36.4754,36.4016,36.462,43000.0
2013-01-22 11:50:00,54.35,54.36,54.3,54.35,41800.0,36.4687,36.4754,36.4351,36.4687,41800.0
2013-01-22 12:00:00,54.34,54.43,54.32,54.36,42800.0,36.462,36.5223,36.4485,36.4754,42800.0
2013-01-22 12:10:00,54.37,54.38,54.34,54.35,27400.0,36.4821,36.4888,36.462,36.4687,27400.0
2013-01-22 12:20:00,54.35,54.37,54.33,54.36,65200.0,36.4687,36.4821,36.4552,36.4754,65200.0
2013-01-22 12:30:00,54.37,54.46,54.37,54.39,64100.0,36.4821,36.5425,36.4821,36.4955,64100.0
2013-01-22 12:40:00,54.39,54.43,54.36,54.39,41900.0,36.4955,36.5223,36.4754,36.4955,41900.0
2013-01-22 12:50:00,54.39,54.43,54.38,54.41,54700.0,36.4955,36.5223,36.4888,36.5089,54700.0
2013-01-22 13:00:00,54.42,54.45,54.41,54.42,55500.0,36.5156,36.5358,36.5089,36.5156,55500.0
2013-01-22 13:10:00,54.42,54.44,54.4,54.42,45700.0,36.5156,36.5291,36.5022,36.5156,45700.0
2013-01-22 13:20:00,54.42,54.53,54.42,54.53,67300.0,36.5156,36.5894,36.5156,36.5894,67300.0
2013-01-22 13:30:00,54.53,54.63,54.53,54.58,88900.0,36.5894,36.6565,36.5894,36.623,88900.0
2013-01-22 13:40:00,54.57,54.65,54.57,54.59,186200.0,36.6163,36.67,36.6163,36.6297,186200.0
2013-01-22 13:50:00,54.59,54.6,54.53,54.55,74600.0,36.6297,36.6364,36.5894,36.6029,74600.0
2013-01-22 14:00:00,54.55,54.6,54.53,54.57,53400.0,36.6029,36.6364,36.5894,36.6163,53400.0
2013-01-22 14:10:00,54.56,54.6,54.55,54.59,120300.0,36.6096,36.6364,36.6029,36.6297,120300.0
2013-01-22 14:20:00,54.59,54.6,54.56,54.59,75700.0,36.6297,36.6364,36.6096,36.6297,75700.0
2013-01-22 14:30:00,54.58,54.67,54.58,54.65,75700.0,36.623,36.6834,36.623,36.67,75700.0
2013-01-22 14:40:00,54.65,54.75,54.65,54.74,33100.0,36.67,36.7371,36.67,36.7304,33100.0
2013-01-22 14:50:00,54.74,54.8,54.71,54.8,51100.0,36.7304,36.7706,36.7102,36.7706,51100.0
2013-01-22 15:00:00,54.79,54.85,54.77,54.85,59300.0,36.7639,36.8042,36.7505,36.8042,59300.0
2013-01-22 15:10:00,54.85,54.89,54.81,54.83,75200.0,36.8042,36.831,36.7773,36.7907,75200.0
2013-01-22 15:20:00,54.83,54.84,54.77,54.83,66900.0,36.7907,36.7975,36.7505,36.7907,66900.0
2013-01-22 15:30:00,54.84,54.93,54.83,54.92,77600.0,36.7975,36.8578,36.7907,36.8511,77600.0
2013-01-22 15:40:00,54.92,54.93,54.86,54.87,109400.0,36.8511,36.8578,36.8109,36.8176,109400.0
2013-01-22 15:50:00,54.87,54.98,54.85,54.98,242400.0,36.8176,36.8914,36.8042,36.8914,242400.0
2013-01-23 09:30:00,54.87,54.95,54.58,54.64,159500.0,36.8176,36.8713,36.623,36.6633,159500.0
2013-01-23 09:40:00,54.65,54.65,54.45,54.54,67900.0,36.67,36.67,36.5358,36.5962,67900.0
2013-01-23 09:50:00,54.51,54.71,54.4,54.71,78300.0,36.576,36.7102,36.5022,36.7102,78300.0
2013-01-23 10:00:00,54.71,54.8,54.56,54.68,105500.0,36.7102,36.7706,36.6096,36.6901,105500.0
2013-01-23 10:10:00,54.69,54.76,54.61,54.62,86600.0,36.6968,36.7438,36.6431,36.6498,86600.0
2013-01-23 10:20:00,54.62,54.68,54.44,54.48,30200.0,36.6498,36.6901,36.5291,36.5559,30200.0
2013-01-23 10:30:00,54.46,54.49,54.33,54.38,75500.0,36.5425,36.5626,36.4552,36.4888,75500.0
2013-01-23 10:40:00,54.37,54.38,54.21,54.24,71800.0,36.4821,36.4888,36.3747,36.3949,71800.0
2013-01-23 10:50:00,54.25,54.35,54.23,54.27,83700.0,36.4016,36.4687,36.3881,36.415,83700.0
2013-01-23 11:00:00,54.28,54.47,54.27,54.47,49000.0,36.4217,36.5492,36.415,36.5492,49000.0
2013-01-23 11:10:00,54.45,54.54,54.38,54.4,50600.0,36.5358,36.5962,36.4888,36.5022,50600.0
2013-01-23 11:20:00,54.4,54.43,54.35,54.36,34700.0,36.5022,36.5223,36.4687,36.4754,34700.0
2013-01-23 11:30:00,54.36,54.43,54.31,54.43,82400.0,36.4754,36.5223,36.4418,36.5223,82400.0
2013-01-23 11:40:00,54.42,54.43,54.37,54.41,19900.0,36.5156,36.5223,36.4821,36.5089,19900.0
2013-01-23 11:50:00,54.4,54.52,54.38,54.5,28800.0,36.5022,36.5827,36.4888,36.5693,28800.0
2013-01-23 12:00:00,54.5,54.59,54.46,54.58,31000.0,36.5693,36.6297,36.5425,36.623,31000.0
2013-01-23 12:10:00,54.57,54.6,54.53,54.54,29900.0,36.6163,36.6364,36.5894,36.5962,29900.0
2013-01-23 12:20:00,54.54,54.54,54.48,54.5,17500.0,36.5962,36.5962,36.5559,36.5693,17500.0
2013-01-23 12:30:00,54.5,54.54,54.5,54.52,30900.0,36.5693,36.5962,36.5693,36.5827,30900.0
2013-01-23 12:40:00,54.52,54.52,54.46,54.46,28100.0,36.5827,36.5827,36.5425,36.5425,28100.0
2013-01-23 12:50:00,54.46,54.49,54.41,54.49,26700.0,36.5425,36.5626,36.5089,36.5626,26700.0
2013-01-23 13:00:00,54.48,54.52,54.48,54.49,21500.0,36.5559,36.5827,36.5559,36.5626,21500.0
2013-01-23 13:10:00,54.5,54.55,54.49,54.52,15300.0,36.5693,36.6029,36.5626,36.5827,15300.0
2013-01-23 13:20:00,54.52,54.53,54.39,54.39,43600.0,36.5827,36.5894,36.4955,36.4955,43600.0
2013-01-23 13:30:00,54.39,54.43,54.38,54.4,27800.0,36.4955,36.5223,36.4888,36.5022,27800.0
2013-01-23 13:40:00,54.39,54.4,54.32,54.33,19400.0,36.4955,36.5022,36.4485,36.4552,19400.0
2013-01-23 13:50:00,54.32,54.35,54.32,54.32,24100.0,36.4485,36.4687,36.4485,36.4485,24100.0
2013-01-23 14:00:00,54.33,54.33,54.26,54.27,22200.0,36.4552,36.4552,36.4083,36.415,22200.0
2013-01-23 14:10:00,54.26,54.28,54.24,54.26,27100.0,36.4083,36.4217,36.3949,36.4083,27100.0
2013-01-23 14:20:00,54.27,54.29,54.2,54.29,42800.0,36.415,36.4284,36.368,36.4284,42800.0
2013-01-23 14:30:00,54.3,54.36,54.25,54.35,42900.0,36.4351,36.4754,36.4016,36.4687,42900.0
2013-01-23 14:40:00,54.35,54.38,54.33,54.33,21200.0,36.4687,36.4888,36.4552,36.4552,21200.0
2013-01-23 14:50:00,54.32,54.35,54.28,54.34,39800.0,36.4485,36.4687,36.4217,36.462,39800.0
2013-01-23 15:00:00,54.33,54.37,54.32,54.36,29500.0,36.4552,36.4821,36.4485,36.4754,29500.0
2013-01-23 15:10:00,54.37,54.37,54.25,54.25,35800.0,36.4821,36.4821,36.4016,36.4016,35800.0
2013-01-23 15:20:00,54.25,54.28,54.24,54.24,58300.0,36.4016,36.4217,36.3949,36.3949,58300.0
2013-01-23 15:30:00,54.24,54.25,54.18,54.22,59700.0,36.3949,36.4016,36.3546,36.3814,59700.0
2013-01-23 15:40:00,54.21,54.21,54.15,54.21,80200.0,36.3747,36.3747,36.3345,36.3747,80200.0
2013-01-23 15:50:00,54.2,54.29,54.16,54.28,168300.0,36.368,36.4284,36.3412,36.4217,168300.0
2013-01-24 09:30:00,54.36,54.54,54.3,54.47,113300.0,36.4754,36.5962,36.4351,36.5492,113300.0
2013-01-24 09:40:00,54.5,54.55,54.3,54.34,52100.0,36.5693,36.6029,36.4351,36.462,52100.0
2013-01-24 09:50:00,54.34,54.4,54.13,54.24,101600.0,36.462,36.5022,36.321,36.3949,101600.0
2013-01-24 10:00:00,54.22,54.45,54.2,54.45,74200.0,36.3814,36.5358,36.368,36.5358,74200.0
2013-01-24 10:10:00,54.46,54.46,54.2,54.27,96600.0,36.5425,36.5425,36.368,36.415,96600.0
2013-01-24 10:20:00,54.27,54.35,54.23,54.34,94700.0,36.415,36.4687,36.3881,36.462,94700.0
2013-01-24 10:30:00,54.34,54.41,54.28,54.41,81100.0,36.462,36.5089,36.4217,36.5089,81100.0
2013-01-24 10:40:00,54.4,54.5,54.3,54.42,75400.0,36.5022,36.5693,36.4351,36.5156,75400.0
2013-01-24 10:50:00,54.42,54.54,54.4,54.52,66000.0,36.5156,36.5962,36.5022,36.5827,66000.0
2013-01-24 11:00:00,54.51,54.65,54.51,54.55,124500.0,36.576,36.67,36.576,36.6029,124500.0
2013-01-24 11:10:00,54.56,54.63,54.51,54.52,79900.0,36.6096,36.6565,36.576,36.5827,79900.0
2013-01-24 11:20:00,54.56,54.71,54.52,54.65,133400.0,36.6096,36.7102,36.5827,36.67,133400.0
2013-01-24 11:30:00,54.66,54.7,54.6,54.61,98300.0,36.6767,36.7035,36.6364,36.6431,98300.0
2013-01-24 11:40:00,54.61,54.63,54.54,54.57,72900.0,36.6431,36.6565,36.5962,36.6163,72900.0
2013-01-24 11:50:00,54.57,54.58,54.5,54.54,59500.0,36.6163,36.623,36.5693,36.5962,59500.0
2013-01-24 12:00:00,54.54,54.56,54.45,54.47,68600.0,36.5962,36.6096,36.5358,36.5492,68600.0
2013-01-24 12:10:00,54.48,54.48,54.35,54.37,46000.0,36.5559,36.5559,36.4687,36.4821,46000.0
2013-01-24 12:20:00,54.37,54.4,54.35,54.37,29400.0,36.4821,36.5022,36.4687,36.4821,29400.0
2013-01-24 12:30:00,54.36,54.36,54.18,54.18,42500.0,36.4754,36.4754,36.3546,36.3546,42500.0
2013-01-24 12:40:00,54.19,54.26,54.16,54.21,31000.0,36.3613,36.4083,36.3412,36.3747,31000.0
2013-01-24 12:50:00,54.2,54.22,54.15,54.21,39500.0,36.368,36.3814,36.3345,36.3747,39500.0
2013-01-24 13:00:00,54.21,54.22,54.17,54.21,56500.0,36.3747,36.3814,36.3479,36.3747,56500.0
2013-01-24 13:10:00,54.2,54.27,54.19,54.26,41900.0,36.368,36.415,36.3613,36.4083,41900.0
2013-01-24 13:20:00,54.25,54.32,54.24,54.32,38000.0,36.4016,36.4485,36.3949,36.4485,38000.0
2013-01-24 13:30:00,54.32,54.35,54.28,54.34,59600.0,36.4485,36.4687,36.4217,36.462,59600.0
2013-01-24 13:40:00,54.34,54.34,54.21,54.22,81100.0,36.462,36.462,36.3747,36.3814,81100.0
2013-01-24 13:50:00,54.23,54.25,54.22,54.24,98200.0,36.3881,36.4016,36.3814,36.3949,98200.0
2013-01-24 14:00:00,54.24,54.25,54.06,54.18,72500.0,36.3949,36.4016,36.2741,36.3546,72500.0
2013-01-24 14:10:00,54.18,54.2,54.13,54.13,27600.0,36.3546,36.368,36.321,36.321,27600.0
2013-01-24 14:20:00,54.13,54.19,54.13,54.18,23000.0,36.321,36.3613,36.321,36.3546,23000.0
2013-01-24 14:30:00,54.18,54.24,54.17,54.2,37400.0,36.3546,36.3949,36.3479,36.368,37400.0
2013-01-24 14:40:00,54.2,54.23,54.16,54.22,49100.0,36.368,36.3881,36.3412,36.3814,49100.0
2013-01-24 14:50:00,54.23,54.25,54.19,54.2,48500.0,36.3881,36.4016,36.3613,36.368,48500.0
2013-01-24 15:00:00,54.21,54.26,54.19,54.23,60000.0,36.3747,36.4083,36.3613,36.3881,60000.0
2013-01-24 15:10:00,54.24,54.31,54.23,54.29,59900.0,36.3949,36.4418,36.3881,36.4284,59900.0
2013-01-24 15:20:00,54.29,54.31,54.25,54.29,57900.0,36.4284,36.4418,36.4016,36.4284,57900.0
2013-01-24 15:30:00,54.28,54.45,54.28,54.39,89200.0,36.4217,36.5358,36.4217,36.4955,89200.0
2013-01-24 15:40:00,54.39,54.42,54.3,54.34,77400.0,36.4955,36.5156,36.4351,36.462,77400.0
2013-01-24 15:50:00,54.33,54.35,54.24,54.29,156000.0,36.4552,36.4687,36.3949,36.4284,156000.0
2013-01-25 09:30:00,54.48,55.03,54.36,54.99,149300.0,36.5559,36.9249,36.4754,36.8981,149300.0
2013-01-25 09:40:00,54.98,55.18,54.96,55.03,186600.0,36.8914,37.0256,36.878,36.9249,186600.0
2013-01-25 09:50:00,55.05,55.14,55.02,55.04,90500.0,36.9384,36.9988,36.9182,36.9317,90500.0
2013-01-25 10:00:00,55.03,55.06,54.76,54.83,73900.0,36.9249,36.9451,36.7438,36.7907,73900.0
2013-01-25 10:10:00,54.83,54.89,54.8,54.89,46400.0,36.7907,36.831,36.7706,36.831,46400.0
2013-01-25 10:20:00,54.9,54.97,54.7,54.71,62800.0,36.8377,36.8847,36.7035,36.7102,62800.0
2013-01-25 10:30:00,54.71,54.75,54.68,54.75,47000.0,36.7102,36.7371,36.6901,36.7371,47000.0
2013-01-25 10:40:00,54.74,54.8,54.67,54.69,33400.0,36.7304,36.7706,36.6834,36.6968,33400.0
2013-01-25 10:50:00,54.68,54.73,54.63,54.65,61300.0,36.6901,36.7236,36.6565,36.67,61300.0
2013-01-25 11:00:00,54.66,54.72,54.57,54.71,47500.0,36.6767,36.7169,36.6163,36.7102,47500.0
2013-01-25 11:10:00,54.71,54.74,54.64,54.69,31400.0,36.7102,36.7304,36.6633,36.6968,31400.0
2013-01-25 11:20:00,54.69,54.74,54.66,54.72,30900.0,36.6968,36.7304,36.6767,36.7169,30900.0
2013-01-25 11:30:00,54.73,54.77,54.67,54.77,44500.0,36.7236,36.7505,36.6834,36.7505,44500.0
2013-01-25 11:40:00,54.77,54.91,54.77,54.91,49000.0,36.7505,36.8444,36.7505,36.8444,49000.0
2013-01-25 11:50:00,54.91,54.91,54.81,54.85,43500.0,36.8444,36.8444,36.7773,36.8042,43500.0
2013-01-25 12:00:00,54.85,54.95,54.84,54.93,24700.0,36.8042,36.8713,36.7975,36.8578,24700.0
2013-01-25 12:10:00,54.93,54.97,54.9,54.95,43500.0,36.8578,36.8847,36.8377,36.8713,43500.0
2013-01-25 12:20:00,54.96,54.99,54.86,54.87,27500.0,36.878,36.8981,36.8109,36.8176,27500.0
2013-01-25 12:30:00,54.87,54.94,54.87,54.92,26800.0,36.8176,36.8646,36.8176,36.8511,26800.0
2013-01-25 12:40:00,54.92,54.94,54.86,54.89,40800.0,36.8511,36.8646,36.8109,36.831,40800.0
2013-01-25 12:50:00,54.87,54.87,54.83,54.85,12000.0,36.8176,36.8176,36.7907,36.8042,12000.0
2013-01-25 13:00:00,54.84,54.87,54.8,54.83,57700.0,36.7975,36.8176,36.7706,36.7907,57700.0
2013-01-25 13:10:00,54.84,54.87,54.78,54.78,19900.0,36.7975,36.8176,36.7572,36.7572,19900.0
2013-01-25 13:20:00,54.78,54.78,54.74,54.76,15300.0,36.7572,36.7572,36.7304,36.7438,15300.0
2013-01-25 13:30:00,54.76,54.78,54.75,54.76,27900.0,36.7438,36.7572,36.7371,36.7438,27900.0
2013-01-25 13:40:00,54.77,54.83,54.77,54.8,58100.0,36.7505,36.7907,36.7505,36.7706,58100.0
2013-01-25 13:50:00,54.79,54.87,54.79,54.8,48200.0,36.7639,36.8176,36.7639,36.7706,48200.0
2013-01-25 14:00:00,54.81,54.9,54.81,54.89,28800.0,36.7773,36.8377,36.7773,36.831,28800.0
2013-01-25 14:10:00,54.89,54.92,54.87,54.87,21900.0,36.831,36.8511,36.8176,36.8176,21900.0
2013-01-25 14:20:00,54.87,54.88,54.83,54.84,30200.0,36.8176,36.8243,36.7907,36.7975,30200.0
2013-01-25 14:30:00,54.83,54.9,54.83,54.9,42300.0,36.7907,36.8377,36.7907,36.8377,42300.0
2013-01-25 14:40:00,54.89,54.93,54.89,54.92,52300.0,36.831,36.8578,36.831,36.8511,52300.0
2013-01-25 14:50:00,54.92,54.94,54.88,54.9,49800.0,36.8511,36.8646,36.8243,36.8377,49800.0
2013-01-25 15:00:00,54.9,54.97,54.89,54.96,79100.0,36.8377,36.8847,36.831,36.878,79100.0
2013-01-25 15:10:00,54.96,55.03,54.95,54.98,131500.0,36.878,36.9249,36.8713,36.8914,131500.0
2013-01-25 15:20:00,54.99,55.04,54.98,55.02,51500.0,36.8981,36.9317,36.8914,36.9182,51500.0
2013-01-25 15:30:00,55.03,55.04,54.92,54.93,68800.0,36.9249,36.9317,36.8511,36.8578,68800.0
2013-01-25 15:40:00,54.92,54.94,54.84,54.84,104400.0,36.8511,36.8646,36.7975,36.7975,104400.0
2013-01-25 15:50:00,54.84,54.98,54.84,54.97,202400.0,36.7975,36.8914,36.7975,36.8847,202400.0
2013-01-28 09:30:00,54.94,55.07,54.36,54.5,228900.0,36.8646,36.9518,36.4754,36.5693,228900.0
2013-01-28 09:40:00,54.5,54.79,54.47,54.71,110900.0,36.5693,36.7639,36.5492,36.7102,110900.0
2013-01-28 09:50:00,54.71,54.76,54.41,54.41,81200.0,36.7102,36.7438,36.5089,36.5089,81200.0
2013-01-28 10:00:00,54.4,54.41,54.21,54.26,84900.0,36.5022,36.5089,36.3747,36.4083,84900.0
2013-01-28 10:10:00,54.25,54.3,54.1,54.1,77000.0,36.4016,36.4351,36.3009,36.3009,77000.0
2013-01-28 10:20:00,54.1,54.19,54.08,54.12,53600.0,36.3009,36.3613,36.2875,36.3143,53600.0
2013-01-28 10:30:00,54.13,54.19,54.07,54.08,69300.0,36.321,36.3613,36.2808,36.2875,69300.0
2013-01-28 10:40:00,54.07,54.4,54.06,54.33,60700.0,36.2808,36.5022,36.2741,36.4552,60700.0
2013-01-28 10:50:00,54.32,54.32,54.12,54.22,58500.0,36.4485,36.4485,36.3143,36.3814,58500.0
2013-01-28 11:00:00,54.22,54.29,54.2,54.26,27100.0,36.3814,36.4284,36.368,36.4083,27100.0
2013-01-28 11:10:00,54.26,54.32,54.21,54.26,48600.0,36.4083,36.4485,36.3747,36.4083,48600.0
2013-01-28 11:20:00,54.25,54.45,54.23,54.45,29000.0,36.4016,36.5358,36.3881,36.5358,29000.0
2013-01-28 11:30:00,54.43,54.52,54.43,54.47,34600.0,36.5223,36.5827,36.5223,36.5492,34600.0
2013-01-28 11:40:00,54.46,54.56,54.46,54.53,31300.0,36.5425,36.6096,36.5425,36.5894,31300.0
2013-01-28 11:50:00,54.54,54.56,54.4,54.45,42900.0,36.5962,36.6096,36.5022,36.5358,42900.0
2013-01-28 12:00:00,54.45,54.57,54.44,54.55,17800.0,36.5358,36.6163,36.5291,36.6029,17800.0
2013-01-28 12:10:00,54.54,54.55,54.38,54.42,37300.0,36.5962,36.6029,36.4888,36.5156,37300.0
2013-01-28 12:20:00,54.43,54.46,54.41,54.44,33100.0,36.5223,36.5425,36.5089,36.5291,33100.0
2013-01-28 12:30:00,54.43,54.43,54.37,54.41,17200.0,36.5223,36.5223,36.4821,36.5089,17200.0
2013-01-28 12:40:00,54.41,54.44,54.38,54.44,45900.0,36.5089,36.5291,36.4888,36.5291,45900.0
2013-01-28 12:50:00,54.44,54.45,54.43,54.45,29700.0,36.5291,36.5358,36.5223,36.5358,29700.0
2013-01-28 13:00:00,54.45,54.5,54.44,54.47,45500.0,36.5358,36.5693,36.5291,36.5492,45500.0
2013-01-28 13:10:00,54.48,54.51,54.46,54.47,20300.0,36.5559,36.576,36.5425,36.5492,20300.0
2013-01-28 13:20:00,54.47,54.48,54.45,54.47,19400.0,36.5492,36.5559,36.5358,36.5492,19400.0
2013-01-28 13:30:00,54.47,54.51,54.43,54.49,30000.0,36.5492,36.576,36.5223,36.5626,30000.0
2013-01-28 13:40:00,54.49,54.52,54.45,54.51,20000.0,36.5626,36.5827,36.5358,36.576,20000.0
2013-01-28 13:50:00,54.52,54.62,54.49,54.61,25300.0,36.5827,36.6498,36.5626,36.6431,25300.0
2013-01-28 14:00:00,54.61,54.63,54.57,54.6,31500.0,36.6431,36.6565,36.6163,36.6364,31500.0
2013-01-28 14:10:00,54.6,54.62,54.57,54.57,28400.0,36.6364,36.6498,36.6163,36.6163,28400.0
2013-01-28 14:20:00,54.58,54.59,54.56,54.58,33400.0,36.623,36.6297,36.6096,36.623,33400.0
2013-01-28 14:30:00,54.58,54.6,54.56,54.57,29600.0,36.623,36.6364,36.6096,36.6163,29600.0
2013-01-28 14:40:00,54.58,54.66,54.58,54.64,53200.0,36.623,36.6767,36.623,36.6633,53200.0
2013-01-28 14:50:00,54.64,54.69,54.64,54.67,34500.0,36.6633,36.6968,36.6633,36.6834,34500.0
2013-01-28 15:00:00,54.68,54.69,54.54,54.63,88400.0,36.6901,36.6968,36.5962,36.6565,88400.0
2013-01-28 15:10:00,54.62,54.75,54.59,54.74,109000.0,36.6498,36.7371,36.6297,36.7304,109000.0
2013-01-28 15:20:00,54.73,54.73,54.61,54.64,67400.0,36.7236,36.7236,36.6431,36.6633,67400.0
2013-01-28 15:30:00,54.65,54.65,54.55,54.59,80000.0,36.67,36.67,36.6029,36.6297,80000.0
2013-01-28 15:40:00,54.58,54.58,54.52,54.55,60200.0,36.623,36.623,36.5827,36.6029,60200.0
2013-01-28 15:50:00,54.55,54.59,54.54,54.55,127300.0,36.6029,36.6297,36.5962,36.6029,127300.0
2013-01-29 09:30:00,54.75,55.17,54.57,55.11,186600.0,36.7371,37.0189,36.6163,36.9786,186600.0
2013-01-29 09:40:00,55.14,55.57,55.09,55.47,254000.0,36.9988,37.2873,36.9652,37.2202,254000.0
2013-01-29 09:50:00,55.47,55.78,55.46,55.56,201000.0,37.2202,37.4282,37.2135,37.2806,201000.0
2013-01-29 10:00:00,55.57,55.73,55.41,55.55,213300.0,37.2873,37.3946,37.1799,37.2739,213300.0
2013-01-29 10:10:00,55.55,55.72,55.52,55.71,188400.0,37.2739,37.3879,37.2537,37.3812,188400.0
2013-01-29 10:20:00,55.71,55.8,55.63,55.65,207100.0,37.3812,37.4416,37.3275,37.341,207100.0
2013-01-29 10:30:00,55.64,55.89,55.61,55.86,230700.0,37.3343,37.502,37.3141,37.4819,230700.0
2013-01-29 10:40:00,55.85,55.91,55.74,55.89,182700.0,37.4752,37.5154,37.4014,37.502,182700.0
2013-01-29 10:50:00,55.89,56.0,55.86,55.99,186100.0,37.502,37.5758,37.4819,37.5691,186100.0
2013-01-29 11:00:00,55.99,56.0,55.89,55.95,126200.0,37.5691,37.5758,37.502,37.5423,126200.0
2013-01-29 11:10:00,55.95,56.03,55.93,55.97,139100.0,37.5423,37.5959,37.5288,37.5557,139100.0
2013-01-29 11:20:00,55.96,56.07,55.95,56.02,159100.0,37.549,37.6228,37.5423,37.5892,159100.0
2013-01-29 11:30:00,56.02,56.07,55.93,55.96,114000.0,37.5892,37.6228,37.5288,37.549,114000.0
2013-01-29 11:40:00,55.97,56.37,55.97,56.35,307400.0,37.5557,37.8241,37.5557,37.8107,307400.0
2013-01-29 11:50:00,56.35,56.82,56.3,56.62,488000.0,37.8107,38.126,37.7771,37.9918,488000.0
2013-01-29 12:00:00,56.61,56.65,56.41,56.64,221000.0,37.9851,38.012,37.8509,38.0053,221000.0
2013-01-29 12:10:00,56.65,56.65,56.51,56.54,145800.0,38.012,38.012,37.918,37.9382,145800.0
2013-01-29 12:20:00,56.53,56.6,56.46,56.56,111300.0,37.9314,37.9784,37.8845,37.9516,111300.0
2013-01-29 12:30:00,56.56,56.69,56.52,56.59,72300.0,37.9516,38.0388,37.9247,37.9717,72300.0
2013-01-29 12:40:00,56.59,56.6,56.48,56.48,79800.0,37.9717,37.9784,37.8979,37.8979,79800.0
2013-01-29 12:50:00,56.48,56.59,56.48,56.56,50500.0,37.8979,37.9717,37.8979,37.9516,50500.0
2013-01-29 13:00:00,56.55,56.66,56.55,56.63,57400.0,37.9449,38.0187,37.9449,37.9985,57400.0
2013-01-29 13:10:00,56.63,56.64,56.53,56.58,56800.0,37.9985,38.0053,37.9314,37.965,56800.0
2013-01-29 13:20:00,56.58,56.6,56.52,56.52,48800.0,37.965,37.9784,37.9247,37.9247,48800.0
2013-01-29 13:30:00,56.53,56.56,56.41,56.48,117000.0,37.9314,37.9516,37.8509,37.8979,117000.0
2013-01-29 13:40:00,56.48,56.53,56.33,56.34,193800.0,37.8979,37.9314,37.7972,37.804,193800.0
2013-01-29 13:50:00,56.33,56.36,56.2,56.3,112700.0,37.7972,37.8174,37.71,37.7771,112700.0
2013-01-29 14:00:00,56.3,56.35,56.27,56.3,64600.0,37.7771,37.8107,37.757,37.7771,64600.0
2013-01-29 14:10:00,56.3,56.35,56.27,56.3,78400.0,37.7771,37.8107,37.757,37.7771,78400.0
2013-01-29 14:20:00,56.3,56.43,56.3,56.43,78900.0,37.7771,37.8643,37.7771,37.8643,78900.0
2013-01-29 14:30:00,56.43,56.45,56.39,56.41,76500.0,37.8643,37.8778,37.8375,37.8509,76500.0
2013-01-29 14:40:00,56.42,56.42,56.37,56.4,81200.0,37.8576,37.8576,37.8241,37.8442,81200.0
2013-01-29 14:50:00,56.4,56.41,56.33,56.34,109800.0,37.8442,37.8509,37.7972,37.804,109800.0
2013-01-29 15:00:00,56.33,56.45,56.32,56.44,175700.0,37.7972,37.8778,37.7905,37.8711,175700.0
2013-01-29 15:10:00,56.45,56.56,56.45,56.55,148500.0,37.8778,37.9516,37.8778,37.9449,148500.0
2013-01-29 15:20:00,56.56,56.81,56.55,56.8,234900.0,37.9516,38.1193,37.9449,38.1126,234900.0
2013-01-29 15:30:00,56.81,56.83,56.7,56.82,235500.0,38.1193,38.1327,38.0455,38.126,235500.0
2013-01-29 15:40:00,56.82,56.9,56.8,56.83,325700.0,38.126,38.1797,38.1126,38.1327,325700.0
2013-01-29 15:50:00,56.82,57.03,56.8,56.95,705300.0,38.126,38.2669,38.1126,38.2133,705300.0
2013-01-30 09:30:00,56.97,58.4,56.96,58.31,550600.0,38.2267,39.1862,38.22,39.1258,550600.0
2013-01-30 09:40:00,58.32,58.39,57.94,58.05,349300.0,39.1325,39.1795,38.8775,38.9514,349300.0
2013-01-30 09:50:00,58.05,58.14,57.77,57.95,327300.0,38.9514,39.0117,38.7635,38.8843,327300.0
2013-01-30 10:00:00,57.94,57.96,57.46,57.49,407500.0,38.8775,38.891,38.5555,38.5756,407500.0
2013-01-30 10:10:00,57.49,57.79,57.49,57.64,434700.0,38.5756,38.7769,38.5756,38.6762,434700.0
2013-01-30 10:20:00,57.64,57.78,57.63,57.65,264300.0,38.6762,38.7702,38.6695,38.683,264300.0
2013-01-30 10:30:00,57.65,57.75,57.52,57.6,173800.0,38.683,38.7501,38.5957,38.6494,173800.0
2013-01-30 10:40:00,57.59,57.64,57.56,57.64,109900.0,38.6427,38.6762,38.6226,38.6762,109900.0
2013-01-30 10:50:00,57.63,57.69,57.54,57.55,128200.0,38.6695,38.7098,38.6091,38.6159,128200.0
2013-01-30 11:00:00,57.56,57.58,57.46,57.51,81200.0,38.6226,38.636,38.5555,38.589,81200.0
2013-01-30 11:10:00,57.51,57.52,57.27,57.4,122800.0,38.589,38.5957,38.428,38.5152,122800.0
2013-01-30 11:20:00,57.39,57.5,57.34,57.36,88000.0,38.5085,38.5823,38.4749,38.4884,88000.0
2013-01-30 11:30:00,57.35,57.4,57.24,57.25,121700.0,38.4817,38.5152,38.4078,38.4146,121700.0
2013-01-30 11:40:00,57.24,57.41,57.2,57.36,98300.0,38.4078,38.5219,38.381,38.4884,98300.0
2013-01-30 11:50:00,57.36,57.45,57.36,57.43,90600.0,38.4884,38.5488,38.4884,38.5353,90600.0
2013-01-30 12:00:00,57.42,57.54,57.41,57.53,96000.0,38.5286,38.6091,38.5219,38.6024,96000.0
2013-01-30 12:10:00,57.54,57.56,57.42,57.44,74100.0,38.6091,38.6226,38.5286,38.542,74100.0
2013-01-30 12:20:00,57.43,57.44,57.34,57.41,57900.0,38.5353,38.542,38.4749,38.5219,57900.0
2013-01-30 12:30:00,57.4,57.49,57.38,57.48,120200.0,38.5152,38.5756,38.5018,38.5689,120200.0
2013-01-30 12:40:00,57.48,57.53,57.45,57.53,79200.0,38.5689,38.6024,38.5488,38.6024,79200.0
2013-01-30 12:50:00,57.52,57.53,57.46,57.53,65500.0,38.5957,38.6024,38.5555,38.6024,65500.0
2013-01-30 13:00:00,57.52,57.53,57.45,57.52,54200.0,38.5957,38.6024,38.5488,38.5957,54200.0
2013-01-30 13:10:00,57.52,57.58,57.5,57.51,91100.0,38.5957,38.636,38.5823,38.589,91100.0
2013-01-30 13:20:00,57.52,57.68,57.51,57.68,82800.0,38.5957,38.7031,38.589,38.7031,82800.0
2013-01-30 13:30:00,57.67,57.69,57.6,57.66,63700.0,38.6964,38.7098,38.6494,38.6897,63700.0
2013-01-30 13:40:00,57.65,57.76,57.64,57.69,110800.0,38.683,38.7568,38.6762,38.7098,110800.0
2013-01-30 13:50:00,57.69,57.76,57.64,57.73,127000.0,38.7098,38.7568,38.6762,38.7366,127000.0
2013-01-30 14:00:00,57.73,57.87,57.72,57.75,138500.0,38.7366,38.8306,38.7299,38.7501,138500.0
2013-01-30 14:10:00,57.76,57.94,57.74,57.82,122900.0,38.7568,38.8775,38.7433,38.797,122900.0
2013-01-30 14:20:00,57.82,57.86,57.68,57.68,122500.0,38.797,38.8239,38.7031,38.7031,122500.0
2013-01-30 14:30:00,57.7,57.74,57.57,57.59,119400.0,38.7165,38.7433,38.6293,38.6427,119400.0
2013-01-30 14:40:00,57.59,57.61,57.44,57.47,123600.0,38.6427,38.6561,38.542,38.5622,123600.0
2013-01-30 14:50:00,57.48,57.53,57.41,57.51,138900.0,38.5689,38.6024,38.5219,38.589,138900.0
2013-01-30 15:00:00,57.5,57.54,57.4,57.52,191600.0,38.5823,38.6091,38.5152,38.5957,191600.0
2013-01-30 15:10:00,57.51,57.57,57.43,57.47,266000.0,38.589,38.6293,38.5353,38.5622,266000.0
2013-01-30 15:20:00,57.47,57.56,57.46,57.55,277700.0,38.5622,38.6226,38.5555,38.6159,277700.0
2013-01-30 15:30:00,57.55,57.62,57.49,57.61,362200.0,38.6159,38.6628,38.5756,38.6561,362200.0
2013-01-30 15:40:00,57.61,57.72,57.59,57.68,419300.0,38.6561,38.7299,38.6427,38.7031,419300.0
2013-01-30 15:50:00,57.69,57.82,57.65,57.74,743900.0,38.7098,38.797,38.683,38.7433,743900.0
2013-01-31 09:30:00,57.52,57.55,57.03,57.19,248300.0,38.5957,38.6159,38.2669,38.3743,248300.0
2013-01-31 09:40:00,57.18,57.67,57.15,57.55,200500.0,38.3676,38.6964,38.3475,38.6159,200500.0
2013-01-31 09:50:00,57.57,57.59,57.09,57.21,193000.0,38.6293,38.6427,38.3072,38.3877,193000.0
2013-01-31 10:00:00,57.2,57.23,57.04,57.11,98400.0,38.381,38.4011,38.2737,38.3206,98400.0
2013-01-31 10:10:00,57.11,57.13,56.81,56.97,242800.0,38.3206,38.334,38.1193,38.2267,242800.0
2013-01-31 10:20:00,56.97,57.03,56.93,57.0,146200.0,38.2267,38.2669,38.1998,38.2468,146200.0
2013-01-31 10:30:00,56.99,57.0,56.72,56.76,152700.0,38.2401,38.2468,38.0589,38.0858,152700.0
2013-01-31 10:40:00,56.76,57.03,56.73,56.98,91000.0,38.0858,38.2669,38.0656,38.2334,91000.0
2013-01-31 10:50:00,56.98,57.02,56.93,56.98,115400.0,38.2334,38.2602,38.1998,38.2334,115400.0
2013-01-31 11:00:00,56.97,57.01,56.86,56.88,126900.0,38.2267,38.2535,38.1529,38.1663,126900.0
2013-01-31 11:10:00,56.89,56.98,56.86,56.95,80000.0,38.173,38.2334,38.1529,38.2133,80000.0
2013-01-31 11:20:00,56.95,57.03,56.94,56.99,98900.0,38.2133,38.2669,38.2066,38.2401,98900.0
2013-01-31 11:30:00,56.98,57.08,56.95,57.05,131600.0,38.2334,38.3005,38.2133,38.2804,131600.0
2013-01-31 11:40:00,57.05,57.05,56.89,56.99,62500.0,38.2804,38.2804,38.173,38.2401,62500.0
2013-01-31 11:50:00,56.98,57.01,56.89,56.93,88900.0,38.2334,38.2535,38.173,38.1998,88900.0
2013-01-31 12:00:00,56.92,56.99,56.91,56.96,66500.0,38.1931,38.2401,38.1864,38.22,66500.0
2013-01-31 12:10:00,56.95,57.0,56.94,56.98,46000.0,38.2133,38.2468,38.2066,38.2334,46000.0
2013-01-31 12:20:00,56.99,57.11,56.94,57.08,127300.0,38.2401,38.3206,38.2066,38.3005,127300.0
2013-01-31 12:30:00,57.08,57.14,57.07,57.08,45800.0,38.3005,38.3407,38.2938,38.3005,45800.0
2013-01-31 12:40:00,57.09,57.12,57.07,57.1,32500.0,38.3072,38.3273,38.2938,38.3139,32500.0
2013-01-31 12:50:00,57.09,57.13,57.07,57.12,41800.0,38.3072,38.334,38.2938,38.3273,41800.0
2013-01-31 13:00:00,57.12,57.18,57.11,57.17,59600.0,38.3273,38.3676,38.3206,38.3609,59600.0
2013-01-31 13:10:00,57.17,57.2,57.16,57.19,47100.0,38.3609,38.381,38.3542,38.3743,47100.0
2013-01-31 13:20:00,57.2,57.26,57.19,57.25,77500.0,38.381,38.4213,38.3743,38.4146,77500.0
2013-01-31 13:30:00,57.25,57.32,57.24,57.26,37200.0,38.4146,38.4615,38.4078,38.4213,37200.0
2013-01-31 13:40:00,57.26,57.4,57.24,57.29,65300.0,38.4213,38.5152,38.4078,38.4414,65300.0
2013-01-31 13:50:00,57.28,57.31,57.27,57.31,25900.0,38.4347,38.4548,38.428,38.4548,25900.0
2013-01-31 14:00:00,57.3,57.3,57.23,57.24,58300.0,38.4481,38.4481,38.4011,38.4078,58300.0
2013-01-31 14:10:00,57.24,57.24,57.18,57.23,30200.0,38.4078,38.4078,38.3676,38.4011,30200.0
2013-01-31 14:20:00,57.23,57.32,57.23,57.32,34000.0,38.4011,38.4615,38.4011,38.4615,34000.0
2013-01-31 14:30:00,57.32,57.42,57.32,57.38,57400.0,38.4615,38.5286,38.4615,38.5018,57400.0
2013-01-31 14:40:00,57.38,57.43,57.37,57.4,44200.0,38.5018,38.5353,38.4951,38.5152,44200.0
2013-01-31 14:50:00,57.4,57.4,57.34,57.36,56800.0,38.5152,38.5152,38.4749,38.4884,56800.0
2013-01-31 15:00:00,57.35,57.35,57.2,57.26,48700.0,38.4817,38.4817,38.381,38.4213,48700.0
2013-01-31 15:10:00,57.27,57.27,57.2,57.25,67300.0,38.428,38.428,38.381,38.4146,67300.0
2013-01-31 15:20:00,57.25,57.27,57.23,57.24,51100.0,38.4146,38.428,38.4011,38.4078,51100.0
2013-01-31 15:30:00,57.25,57.35,57.22,57.28,127000.0,38.4146,38.4817,38.3944,38.4347,127000.0
2013-01-31 15:40:00,57.27,57.34,57.21,57.21,118500.0,38.428,38.4749,38.3877,38.3877,118500.0
2013-01-31 15:50:00,57.22,57.35,57.19,57.19,319700.0,38.3944,38.4817,38.3743,38.3743,319700.0
2013-02-01 09:30:00,58.22,58.22,57.42,57.44,264200.0,39.0654,39.0654,38.5286,38.542,264200.0
2013-02-01 09:40:00,57.43,57.76,57.36,57.4,147500.0,38.5353,38.7568,38.4884,38.5152,147500.0
2013-02-01 09:50:00,57.38,57.45,57.15,57.3,191700.0,38.5018,38.5488,38.3475,38.4481,191700.0
2013-02-01 10:00:00,57.32,57.53,57.3,57.4,154300.0,38.4615,38.6024,38.4481,38.5152,154300.0
2013-02-01 10:10:00,57.41,57.65,57.3,57.65,84900.0,38.5219,38.683,38.4481,38.683,84900.0
2013-02-01 10:20:00,57.65,57.71,57.45,57.51,65100.0,38.683,38.7232,38.5488,38.589,65100.0
2013-02-01 10:30:00,57.53,57.71,57.5,57.66,108700.0,38.6024,38.7232,38.5823,38.6897,108700.0
2013-02-01 10:40:00,57.65,57.77,57.61,57.77,53900.0,38.683,38.7635,38.6561,38.7635,53900.0
2013-02-01 10:50:00,57.77,57.77,57.64,57.74,44400.0,38.7635,38.7635,38.6762,38.7433,44400.0
2013-02-01 11:00:00,57.74,57.8,57.69,57.7,72200.0,38.7433,38.7836,38.7098,38.7165,72200.0
2013-02-01 11:10:00,57.69,57.72,57.62,57.67,37200.0,38.7098,38.7299,38.6628,38.6964,37200.0
2013-02-01 11:20:00,57.67,57.78,57.65,57.67,41000.0,38.6964,38.7702,38.683,38.6964,41000.0
2013-02-01 11:30:00,57.67,57.77,57.67,57.72,34200.0,38.6964,38.7635,38.6964,38.7299,34200.0
2013-02-01 11:40:00,57.71,57.74,57.66,57.72,68700.0,38.7232,38.7433,38.6897,38.7299,68700.0
2013-02-01 11:50:00,57.7,57.72,57.64,57.66,53800.0,38.7165,38.7299,38.6762,38.6897,53800.0
2013-02-01 12:00:00,57.67,57.67,57.59,57.59,53100.0,38.6964,38.6964,38.6427,38.6427,53100.0
2013-02-01 12:10:00,57.59,57.68,57.57,57.65,29900.0,38.6427,38.7031,38.6293,38.683,29900.0
2013-02-01 12:20:00,57.65,57.75,57.63,57.75,32900.0,38.683,38.7501,38.6695,38.7501,32900.0
2013-02-01 12:30:00,57.77,57.84,57.75,57.77,45000.0,38.7635,38.8104,38.7501,38.7635,45000.0
2013-02-01 12:40:00,57.77,57.85,57.77,57.84,33300.0,38.7635,38.8172,38.7635,38.8104,33300.0
2013-02-01 12:50:00,57.85,57.9,57.84,57.89,28200.0,38.8172,38.8507,38.8104,38.844,28200.0
2013-02-01 13:00:00,57.89,57.9,57.77,57.77,53400.0,38.844,38.8507,38.7635,38.7635,53400.0
2013-02-01 13:10:00,57.77,57.87,57.76,57.85,42600.0,38.7635,38.8306,38.7568,38.8172,42600.0
2013-02-01 13:20:00,57.85,57.87,57.8,57.83,23300.0,38.8172,38.8306,38.7836,38.8037,23300.0
2013-02-01 13:30:00,57.83,57.95,57.83,57.94,52300.0,38.8037,38.8843,38.8037,38.8775,52300.0
2013-02-01 13:40:00,57.94,57.99,57.94,57.98,41300.0,38.8775,38.9111,38.8775,38.9044,41300.0
2013-02-01 13:50:00,57.98,58.04,57.96,58.03,83600.0,38.9044,38.9446,38.891,38.9379,83600.0
2013-02-01 14:00:00,58.04,58.04,57.97,58.01,46900.0,38.9446,38.9446,38.8977,38.9245,46900.0
2013-02-01 14:10:00,58.02,58.04,57.97,58.01,57200.0,38.9312,38.9446,38.8977,38.9245,57200.0
2013-02-01 14:20:00,58.0,58.03,57.98,58.02,47900.0,38.9178,38.9379,38.9044,38.9312,47900.0
2013-02-01 14:30:00,58.01,58.02,57.98,57.99,39300.0,38.9245,38.9312,38.9044,38.9111,39300.0
2013-02-01 14:40:00,57.99,58.0,57.86,57.86,90400.0,38.9111,38.9178,38.8239,38.8239,90400.0
2013-02-01 14:50:00,57.88,57.93,57.86,57.9,67700.0,38.8373,38.8708,38.8239,38.8507,67700.0
2013-02-01 15:00:00,57.91,57.92,57.87,57.9,52200.0,38.8574,38.8641,38.8306,38.8507,52200.0
2013-02-01 15:10:00,57.91,57.96,57.9,57.91,117800.0,38.8574,38.891,38.8507,38.8574,117800.0
2013-02-01 15:20:00,57.91,57.93,57.86,57.93,65300.0,38.8574,38.8708,38.8239,38.8708,65300.0
2013-02-01 15:30:00,57.93,58.01,57.9,58.0,114700.0,38.8708,38.9245,38.8507,38.9178,114700.0
2013-02-01 15:40:00,58.0,58.08,58.0,58.03,198900.0,38.9178,38.9715,38.9178,38.9379,198900.0
2013-02-01 15:50:00,58.03,58.1,58.02,58.02,274200.0,38.9379,38.9849,38.9312,38.9312,274200.0
2013-02-04 09:30:00,57.85,57.98,57.7,57.95,180000.0,38.8172,38.9044,38.7165,38.8843,180000.0
2013-02-04 09:40:00,57.97,58.02,57.61,57.7,127800.0,38.8977,38.9312,38.6561,38.7165,127800.0
2013-02-04 09:50:00,57.69,57.85,57.64,57.65,46500.0,38.7098,38.8172,38.6762,38.683,46500.0
2013-02-04 10:00:00,57.63,57.81,57.61,57.71,70900.0,38.6695,38.7903,38.6561,38.7232,70900.0
2013-02-04 10:10:00,57.69,57.85,57.64,57.78,72700.0,38.7098,38.8172,38.6762,38.7702,72700.0
2013-02-04 10:20:00,57.81,57.99,57.8,57.89,61800.0,38.7903,38.9111,38.7836,38.844,61800.0
2013-02-04 10:30:00,57.89,57.9,57.75,57.75,50300.0,38.844,38.8507,38.7501,38.7501,50300.0
2013-02-04 10:40:00,57.75,57.89,57.75,57.83,47800.0,38.7501,38.844,38.7501,38.8037,47800.0
2013-02-04 10:50:00,57.83,57.83,57.75,57.75,31200.0,38.8037,38.8037,38.7501,38.7501,31200.0
2013-02-04 11:00:00,57.75,57.76,57.5,57.51,107400.0,38.7501,38.7568,38.5823,38.589,107400.0
2013-02-04 11:10:00,57.51,57.55,57.32,57.41,93400.0,38.589,38.6159,38.4615,38.5219,93400.0
2013-02-04 11:20:00,57.41,57.48,57.36,57.43,33000.0,38.5219,38.5689,38.4884,38.5353,33000.0
2013-02-04 11:30:00,57.43,57.54,57.41,57.48,48300.0,38.5353,38.6091,38.5219,38.5689,48300.0
2013-02-04 11:40:00,57.48,57.53,57.41,57.52,72700.0,38.5689,38.6024,38.5219,38.5957,72700.0
2013-02-04 11:50:00,57.51,57.53,57.32,57.36,46200.0,38.589,38.6024,38.4615,38.4884,46200.0
2013-02-04 12:00:00,57.38,57.42,57.31,57.42,59300.0,38.5018,38.5286,38.4548,38.5286,59300.0
2013-02-04 12:10:00,57.44,57.46,57.33,57.33,54200.0,38.542,38.5555,38.4682,38.4682,54200.0
2013-02-04 12:20:00,57.32,57.33,57.22,57.22,42000.0,38.4615,38.4682,38.3944,38.3944,42000.0
2013-02-04 12:30:00,57.23,57.24,57.09,57.21,43600.0,38.4011,38.4078,38.3072,38.3877,43600.0
2013-02-04 12:40:00,57.22,57.22,57.16,57.19,31600.0,38.3944,38.3944,38.3542,38.3743,31600.0
2013-02-04 12:50:00,57.19,57.21,57.13,57.15,46700.0,38.3743,38.3877,38.334,38.3475,46700.0
2013-02-04 13:00:00,57.15,57.23,57.15,57.19,45600.0,38.3475,38.4011,38.3475,38.3743,45600.0
2013-02-04 13:10:00,57.19,57.25,57.19,57.25,41200.0,38.3743,38.4146,38.3743,38.4146,41200.0
2013-02-04 13:20:00,57.25,57.3,57.23,57.26,29000.0,38.4146,38.4481,38.4011,38.4213,29000.0
2013-02-04 13:30:00,57.25,57.25,57.21,57.22,23400.0,38.4146,38.4146,38.3877,38.3944,23400.0
2013-02-04 13:40:00,57.22,57.22,57.13,57.14,41700.0,38.3944,38.3944,38.334,38.3407,41700.0
2013-02-04 13:50:00,57.15,57.17,57.09,57.17,27000.0,38.3475,38.3609,38.3072,38.3609,27000.0
2013-02-04 14:00:00,57.16,57.24,57.15,57.16,33300.0,38.3542,38.4078,38.3475,38.3542,33300.0
2013-02-04 14:10:00,57.17,57.23,57.17,57.19,36100.0,38.3609,38.4011,38.3609,38.3743,36100.0
2013-02-04 14:20:00,57.2,57.24,57.12,57.24,38900.0,38.381,38.4078,38.3273,38.4078,38900.0
2013-02-04 14:30:00,57.24,57.33,57.24,57.3,47600.0,38.4078,38.4682,38.4078,38.4481,47600.0
2013-02-04 14:40:00,57.3,57.38,57.29,57.38,43600.0,38.4481,38.5018,38.4414,38.5018,43600.0
2013-02-04 14:50:00,57.38,57.44,57.32,57.38,32800.0,38.5018,38.542,38.4615,38.5018,32800.0
2013-02-04 15:00:00,57.39,57.41,57.27,57.27,44900.0,38.5085,38.5219,38.428,38.428,44900.0
2013-02-04 15:10:00,57.27,57.3,57.21,57.22,50300.0,38.428,38.4481,38.3877,38.3944,50300.0
2013-02-04 15:20:00,57.22,57.28,57.19,57.22,91300.0,38.3944,38.4347,38.3743,38.3944,91300.0
2013-02-04 15:30:00,57.21,57.31,57.19,57.21,95900.0,38.3877,38.4548,38.3743,38.3877,95900.0
2013-02-04 15:40:00,57.21,57.25,57.13,57.13,93400.0,38.3877,38.4146,38.334,38.334,93400.0
2013-02-04 15:50:00,57.13,57.18,57.08,57.18,168300.0,38.334,38.3676,38.3005,38.3676,168300.0
2013-02-05 09:30:00,57.5,57.89,57.5,57.62,94400.0,38.5823,38.844,38.5823,38.6628,94400.0
2013-02-05 09:40:00,57.63,57.74,57.44,57.74,73700.0,38.6695,38.7433,38.542,38.7433,73700.0
2013-02-05 09:50:00,57.74,57.85,57.64,57.65,55000.0,38.7433,38.8172,38.6762,38.683,55000.0
2013-02-05 10:00:00,57.63,57.75,57.53,57.62,72500.0,38.6695,38.7501,38.6024,38.6628,72500.0
2013-02-05 10:10:00,57.63,57.65,57.44,57.46,82000.0,38.6695,38.683,38.542,38.5555,82000.0
2013-02-05 10:20:00,57.45,57.67,57.45,57.53,57100.0,38.5488,38.6964,38.5488,38.6024,57100.0
2013-02-05 10:30:00,57.51,57.68,57.49,57.67,56000.0,38.589,38.7031,38.5756,38.6964,56000.0
2013-02-05 10:40:00,57.67,57.67,57.5,57.6,60700.0,38.6964,38.6964,38.5823,38.6494,60700.0
2013-02-05 10:50:00,57.6,57.75,57.54,57.7,34900.0,38.6494,38.7501,38.6091,38.7165,34900.0
2013-02-05 11:00:00,57.69,57.71,57.59,57.62,33500.0,38.7098,38.7232,38.6427,38.6628,33500.0
2013-02-05 11:10:00,57.64,57.7,57.57,57.57,27300.0,38.6762,38.7165,38.6293,38.6293,27300.0
2013-02-05 11:20:00,57.56,57.72,57.54,57.72,70200.0,38.6226,38.7299,38.6091,38.7299,70200.0
2013-02-05 11:30:00,57.71,57.75,57.66,57.73,45400.0,38.7232,38.7501,38.6897,38.7366,45400.0
2013-02-05 11:40:00,57.72,57.74,57.63,57.73,21200.0,38.7299,38.7433,38.6695,38.7366,21200.0
2013-02-05 11:50:00,57.72,57.73,57.67,57.69,33500.0,38.7299,38.7366,38.6964,38.7098,33500.0
2013-02-05 12:00:00,57.68,57.69,57.59,57.59,48500.0,38.7031,38.7098,38.6427,38.6427,48500.0
2013-02-05 12:10:00,57.58,57.66,57.58,57.63,26500.0,38.636,38.6897,38.636,38.6695,26500.0
2013-02-05 12:20:00,57.64,57.67,57.55,57.57,46300.0,38.6762,38.6964,38.6159,38.6293,46300.0
2013-02-05 12:30:00,57.57,57.68,57.55,57.65,19200.0,38.6293,38.7031,38.6159,38.683,19200.0
2013-02-05 12:40:00,57.66,57.69,57.63,57.66,16600.0,38.6897,38.7098,38.6695,38.6897,16600.0
2013-02-05 12:50:00,57.66,57.71,57.64,57.68,29600.0,38.6897,38.7232,38.6762,38.7031,29600.0
2013-02-05 13:00:00,57.69,57.85,57.69,57.82,69700.0,38.7098,38.8172,38.7098,38.797,69700.0
2013-02-05 13:10:00,57.81,57.87,57.79,57.81,45700.0,38.7903,38.8306,38.7769,38.7903,45700.0
2013-02-05 13:20:00,57.8,57.9,57.8,57.89,69400.0,38.7836,38.8507,38.7836,38.844,69400.0
2013-02-05 13:30:00,57.9,57.91,57.8,57.91,134200.0,38.8507,38.8574,38.7836,38.8574,134200.0
2013-02-05 13:40:00,57.9,57.93,57.87,57.91,34400.0,38.8507,38.8708,38.8306,38.8574,34400.0
2013-02-05 13:50:00,57.91,57.92,57.83,57.86,49200.0,38.8574,38.8641,38.8037,38.8239,49200.0
2013-02-05 14:00:00,57.86,58.05,57.84,58.01,85600.0,38.8239,38.9514,38.8104,38.9245,85600.0
2013-02-05 14:10:00,58.0,58.08,58.0,58.05,80800.0,38.9178,38.9715,38.9178,38.9514,80800.0
2013-02-05 14:20:00,58.06,58.1,58.0,58.08,70500.0,38.9581,38.9849,38.9178,38.9715,70500.0
2013-02-05 14:30:00,58.08,58.12,58.03,58.1,61800.0,38.9715,38.9983,38.9379,38.9849,61800.0
2013-02-05 14:40:00,58.09,58.18,58.09,58.16,39400.0,38.9782,39.0386,38.9782,39.0252,39400.0
2013-02-05 14:50:00,58.17,58.18,58.09,58.13,26700.0,39.0319,39.0386,38.9782,39.005,26700.0
2013-02-05 15:00:00,58.13,58.25,58.11,58.23,78200.0,39.005,39.0856,38.9916,39.0721,78200.0
2013-02-05 15:10:00,58.22,58.36,58.22,58.33,81500.0,39.0654,39.1594,39.0654,39.1392,81500.0
2013-02-05 15:20:00,58.32,58.36,58.16,58.18,72500.0,39.1325,39.1594,39.0252,39.0386,72500.0
2013-02-05 15:30:00,58.18,58.23,58.15,58.18,150000.0,39.0386,39.0721,39.0185,39.0386,150000.0
2013-02-05 15:40:00,58.19,58.22,58.14,58.14,61000.0,39.0453,39.0654,39.0117,39.0117,61000.0
2013-02-05 15:50:00,58.14,58.19,58.04,58.09,197700.0,39.0117,39.0453,38.9446,38.9782,197700.0
2013-02-06 09:30:00,57.77,58.13,57.7,58.11,111300.0,38.7635,39.005,38.7165,38.9916,111300.0
2013-02-06 09:40:00,58.08,58.1,57.86,58.0,45800.0,38.9715,38.9849,38.8239,38.9178,45800.0
2013-02-06 09:50:00,58.01,58.09,57.86,57.88,35300.0,38.9245,38.9782,38.8239,38.8373,35300.0
2013-02-06 10:00:00,57.89,58.01,57.87,57.99,55500.0,38.844,38.9245,38.8306,38.9111,55500.0
2013-02-06 10:10:00,58.0,58.07,57.98,58.06,54200.0,38.9178,38.9648,38.9044,38.9581,54200.0
2013-02-06 10:20:00,58.05,58.23,58.05,58.19,181100.0,38.9514,39.0721,38.9514,39.0453,181100.0
2013-02-06 10:30:00,58.17,58.46,58.16,58.39,249600.0,39.0319,39.2265,39.0252,39.1795,249600.0
2013-02-06 10:40:00,58.39,58.4,58.26,58.32,59100.0,39.1795,39.1862,39.0923,39.1325,59100.0
2013-02-06 10:50:00,58.29,58.37,58.2,58.23,45900.0,39.1124,39.1661,39.052,39.0721,45900.0
2013-02-06 11:00:00,58.23,58.38,58.23,58.32,55200.0,39.0721,39.1728,39.0721,39.1325,55200.0
2013-02-06 11:10:00,58.34,58.38,58.32,58.35,60900.0,39.1459,39.1728,39.1325,39.1527,60900.0
2013-02-06 11:20:00,58.37,58.38,58.27,58.3,42700.0,39.1661,39.1728,39.099,39.1191,42700.0
2013-02-06 11:30:00,58.3,58.32,58.17,58.29,96000.0,39.1191,39.1325,39.0319,39.1124,96000.0
2013-02-06 11:40:00,58.28,58.31,58.16,58.17,32000.0,39.1057,39.1258,39.0252,39.0319,32000.0
2013-02-06 11:50:00,58.17,58.3,58.17,58.2,61000.0,39.0319,39.1191,39.0319,39.052,61000.0
2013-02-06 12:00:00,58.22,58.27,58.18,58.23,43800.0,39.0654,39.099,39.0386,39.0721,43800.0
2013-02-06 12:10:00,58.23,58.3,58.22,58.25,30900.0,39.0721,39.1191,39.0654,39.0856,30900.0
2013-02-06 12:20:00,58.25,58.25,58.12,58.2,114500.0,39.0856,39.0856,38.9983,39.052,114500.0
2013-02-06 12:30:00,58.2,58.25,58.16,58.16,53700.0,39.052,39.0856,39.0252,39.0252,53700.0
2013-02-06 12:40:00,58.16,58.25,58.15,58.19,16800.0,39.0252,39.0856,39.0185,39.0453,16800.0
2013-02-06 12:50:00,58.2,58.22,58.05,58.05,26600.0,39.052,39.0654,38.9514,38.9514,26600.0
2013-02-06 13:00:00,58.04,58.11,57.99,58.04,47700.0,38.9446,38.9916,38.9111,38.9446,47700.0
2013-02-06 13:10:00,58.04,58.08,58.0,58.05,32000.0,38.9446,38.9715,38.9178,38.9514,32000.0
2013-02-06 13:20:00,58.05,58.08,57.94,57.94,34200.0,38.9514,38.9715,38.8775,38.8775,34200.0
2013-02-06 13:30:00,57.94,57.97,57.88,57.95,59900.0,38.8775,38.8977,38.8373,38.8843,59900.0
2013-02-06 13:40:00,57.94,57.95,57.79,57.8,28000.0,38.8775,38.8843,38.7769,38.7836,28000.0
2013-02-06 13:50:00,57.8,57.8,57.64,57.67,57900.0,38.7836,38.7836,38.6762,38.6964,57900.0
2013-02-06 14:00:00,57.67,57.79,57.67,57.78,63100.0,38.6964,38.7769,38.6964,38.7702,63100.0
2013-02-06 14:10:00,57.76,57.91,57.76,57.91,24300.0,38.7568,38.8574,38.7568,38.8574,24300.0
2013-02-06 14:20:00,57.91,57.94,57.86,57.9,58700.0,38.8574,38.8775,38.8239,38.8507,58700.0
2013-02-06 14:30:00,57.9,57.94,57.84,57.92,77100.0,38.8507,38.8775,38.8104,38.8641,77100.0
2013-02-06 14:40:00,57.92,57.99,57.89,57.89,44100.0,38.8641,38.9111,38.844,38.844,44100.0
2013-02-06 14:50:00,57.9,57.96,57.89,57.96,27300.0,38.8507,38.891,38.844,38.891,27300.0
2013-02-06 15:00:00,57.96,58.04,57.93,57.93,55500.0,38.891,38.9446,38.8708,38.8708,55500.0
2013-02-06 15:10:00,57.93,58.02,57.92,57.95,59300.0,38.8708,38.9312,38.8641,38.8843,59300.0
2013-02-06 15:20:00,57.95,58.11,57.95,58.1,34200.0,38.8843,38.9916,38.8843,38.9849,34200.0
2013-02-06 15:30:00,58.11,58.12,57.99,58.0,156900.0,38.9916,38.9983,38.9111,38.9178,156900.0
2013-02-06 15:40:00,58.0,58.12,58.0,58.05,142500.0,38.9178,38.9983,38.9178,38.9514,142500.0
2013-02-06 15:50:00,58.05,58.13,58.04,58.1,191600.0,38.9514,39.005,38.9446,38.9849,191600.0
2013-02-07 09:30:00,58.3,58.45,58.25,58.37,226300.0,39.1191,39.2198,39.0856,39.1661,226300.0
2013-02-07 09:40:00,58.37,58.75,58.23,58.74,294400.0,39.1661,39.4211,39.0721,39.4143,294400.0
2013-02-07 09:50:00,58.73,58.8,58.56,58.76,122900.0,39.4076,39.4546,39.2936,39.4278,122900.0
2013-02-07 10:00:00,58.73,58.79,58.66,58.72,73100.0,39.4076,39.4479,39.3607,39.4009,73100.0
2013-02-07 10:10:00,58.72,58.76,58.61,58.7,96300.0,39.4009,39.4278,39.3271,39.3875,96300.0
2013-02-07 10:20:00,58.7,58.77,58.48,58.49,77900.0,39.3875,39.4345,39.2399,39.2466,77900.0
2013-02-07 10:30:00,58.5,58.52,58.3,58.48,176900.0,39.2533,39.2667,39.1191,39.2399,176900.0
2013-02-07 10:40:00,58.44,58.54,58.36,58.48,69900.0,39.213,39.2801,39.1594,39.2399,69900.0
2013-02-07 10:50:00,58.48,58.7,58.41,58.69,79700.0,39.2399,39.3875,39.1929,39.3808,79700.0
2013-02-07 11:00:00,58.68,58.69,58.53,58.6,120800.0,39.3741,39.3808,39.2734,39.3204,120800.0
2013-02-07 11:10:00,58.59,58.66,58.54,58.62,169300.0,39.3137,39.3607,39.2801,39.3338,169300.0
2013-02-07 11:20:00,58.6,58.61,58.5,58.56,66900.0,39.3204,39.3271,39.2533,39.2936,66900.0
2013-02-07 11:30:00,58.57,58.66,58.53,58.53,77700.0,39.3003,39.3607,39.2734,39.2734,77700.0
2013-02-07 11:40:00,58.53,58.55,58.43,58.53,52700.0,39.2734,39.2869,39.2063,39.2734,52700.0
2013-02-07 11:50:00,58.54,58.55,58.47,58.49,48200.0,39.2801,39.2869,39.2332,39.2466,48200.0
2013-02-07 12:00:00,58.49,58.62,58.47,58.62,50000.0,39.2466,39.3338,39.2332,39.3338,50000.0
2013-02-07 12:10:00,58.62,58.63,58.54,58.56,48200.0,39.3338,39.3405,39.2801,39.2936,48200.0
2013-02-07 12:20:00,58.55,58.64,58.52,58.57,75000.0,39.2869,39.3472,39.2667,39.3003,75000.0
2013-02-07 12:30:00,58.59,58.77,58.57,58.75,73300.0,39.3137,39.4345,39.3003,39.4211,73300.0
2013-02-07 12:40:00,58.75,58.79,58.74,58.79,45500.0,39.4211,39.4479,39.4143,39.4479,45500.0
2013-02-07 12:50:00,58.78,58.9,58.77,58.9,67000.0,39.4412,39.5217,39.4345,39.5217,67000.0
2013-02-07 13:00:00,58.89,59.0,58.89,58.96,159900.0,39.515,39.5888,39.515,39.562,159900.0
2013-02-07 13:10:00,58.97,59.07,58.95,59.06,214200.0,39.5687,39.6358,39.5553,39.6291,214200.0
2013-02-07 13:20:00,59.07,59.32,59.04,59.31,138500.0,39.6358,39.8035,39.6156,39.7968,138500.0
2013-02-07 13:30:00,59.3,59.61,59.28,59.61,169500.0,39.7901,39.9981,39.7767,39.9981,169500.0
2013-02-07 13:40:00,59.58,59.83,59.51,59.52,276600.0,39.978,40.1457,39.931,39.9377,276600.0
2013-02-07 13:50:00,59.53,60.17,59.53,60.17,339600.0,39.9444,40.3739,39.9444,40.3739,339600.0
2013-02-07 14:00:00,60.16,60.38,59.72,59.8,462800.0,40.3672,40.5148,40.0719,40.1256,462800.0
2013-02-07 14:10:00,59.8,59.85,59.73,59.77,160500.0,40.1256,40.1592,40.0786,40.1055,160500.0
2013-02-07 14:20:00,59.77,59.97,59.77,59.85,199300.0,40.1055,40.2397,40.1055,40.1592,199300.0
2013-02-07 14:30:00,59.86,59.86,59.5,59.56,223600.0,40.1659,40.1659,39.9243,39.9646,223600.0
2013-02-07 14:40:00,59.54,59.59,59.49,59.55,130200.0,39.9511,39.9847,39.9176,39.9579,130200.0
2013-02-07 14:50:00,59.56,59.73,59.54,59.68,103000.0,39.9646,40.0786,39.9511,40.0451,103000.0
2013-02-07 15:00:00,59.66,59.69,59.62,59.63,259700.0,40.0317,40.0518,40.0048,40.0115,259700.0
2013-02-07 15:10:00,59.62,59.74,59.51,59.74,182600.0,40.0048,40.0853,39.931,40.0853,182600.0
2013-02-07 15:20:00,59.73,59.75,59.62,59.64,176200.0,40.0786,40.0921,40.0048,40.0182,176200.0
2013-02-07 15:30:00,59.64,59.68,59.57,59.62,205400.0,40.0182,40.0451,39.9713,40.0048,205400.0
2013-02-07 15:40:00,59.63,59.7,59.58,59.61,192700.0,40.0115,40.0585,39.978,39.9981,192700.0
2013-02-07 15:50:00,59.61,59.61,59.5,59.51,584900.0,39.9981,39.9981,39.9243,39.931,584900.0
2013-02-08 09:30:00,59.5,59.59,59.26,59.49,149600.0,39.9243,39.9847,39.7633,39.9176,149600.0
2013-02-08 09:40:00,59.5,59.85,59.44,59.63,106500.0,39.9243,40.1592,39.884,40.0115,106500.0
2013-02-08 09:50:00,59.6,59.63,59.19,59.33,133000.0,39.9914,40.0115,39.7163,39.8102,133000.0
2013-02-08 10:00:00,59.34,59.66,59.34,59.57,69800.0,39.8169,40.0317,39.8169,39.9713,69800.0
2013-02-08 10:10:00,59.54,59.66,59.54,59.66,66500.0,39.9511,40.0317,39.9511,40.0317,66500.0
2013-02-08 10:20:00,59.65,59.75,59.64,59.69,39800.0,40.025,40.0921,40.0182,40.0518,39800.0
2013-02-08 10:30:00,59.69,60.04,59.68,59.89,92600.0,40.0518,40.2866,40.0451,40.186,92600.0
2013-02-08 10:40:00,59.88,59.97,59.77,59.91,58100.0,40.1793,40.2397,40.1055,40.1994,58100.0
2013-02-08 10:50:00,59.9,59.91,59.63,59.64,66900.0,40.1927,40.1994,40.0115,40.0182,66900.0
2013-02-08 11:00:00,59.64,59.72,59.63,59.71,83000.0,40.0182,40.0719,40.0115,40.0652,83000.0
2013-02-08 11:10:00,59.72,59.77,59.68,59.74,33400.0,40.0719,40.1055,40.0451,40.0853,33400.0
2013-02-08 11:20:00,59.73,59.88,59.7,59.84,41900.0,40.0786,40.1793,40.0585,40.1524,41900.0
2013-02-08 11:30:00,59.84,59.92,59.75,59.92,69800.0,40.1524,40.2061,40.0921,40.2061,69800.0
2013-02-08 11:40:00,59.93,59.96,59.86,59.94,53500.0,40.2128,40.233,40.1659,40.2195,53500.0
2013-02-08 11:50:00,59.93,59.99,59.93,59.95,43800.0,40.2128,40.2531,40.2128,40.2263,43800.0
2013-02-08 12:00:00,59.94,60.01,59.9,59.95,48900.0,40.2195,40.2665,40.1927,40.2263,48900.0
2013-02-08 12:10:00,59.95,60.0,59.91,59.96,50600.0,40.2263,40.2598,40.1994,40.233,50600.0
2013-02-08 12:20:00,59.97,60.02,59.93,60.01,70800.0,40.2397,40.2732,40.2128,40.2665,70800.0
2013-02-08 12:30:00,60.01,60.01,59.78,59.78,126900.0,40.2665,40.2665,40.1122,40.1122,126900.0
2013-02-08 12:40:00,59.78,59.88,59.74,59.88,38100.0,40.1122,40.1793,40.0853,40.1793,38100.0
2013-02-08 12:50:00,59.88,59.93,59.84,59.92,35200.0,40.1793,40.2128,40.1524,40.2061,35200.0
2013-02-08 13:00:00,59.91,60.0,59.88,59.99,33400.0,40.1994,40.2598,40.1793,40.2531,33400.0
2013-02-08 13:10:00,59.99,60.15,59.99,60.11,90300.0,40.2531,40.3604,40.2531,40.3336,90300.0
2013-02-08 13:20:00,60.1,60.15,60.09,60.12,70500.0,40.3269,40.3604,40.3202,40.3403,70500.0
2013-02-08 13:30:00,60.12,60.21,60.12,60.2,55200.0,40.3403,40.4007,40.3403,40.394,55200.0
2013-02-08 13:40:00,60.2,60.23,60.16,60.18,53300.0,40.394,40.4141,40.3672,40.3806,53300.0
2013-02-08 13:50:00,60.17,60.23,60.16,60.22,38800.0,40.3739,40.4141,40.3672,40.4074,38800.0
2013-02-08 14:00:00,60.22,60.34,60.22,60.33,75800.0,40.4074,40.4879,40.4074,40.4812,75800.0
2013-02-08 14:10:00,60.33,60.35,60.31,60.34,67100.0,40.4812,40.4946,40.4678,40.4879,67100.0
2013-02-08 14:20:00,60.34,60.45,60.34,60.41,108300.0,40.4879,40.5617,40.4879,40.5349,108300.0
2013-02-08 14:30:00,60.41,60.42,60.37,60.4,59700.0,40.5349,40.5416,40.5081,40.5282,59700.0
2013-02-08 14:40:00,60.4,60.44,60.38,60.44,84500.0,40.5282,40.555,40.5148,40.555,84500.0
2013-02-08 14:50:00,60.43,60.48,60.42,60.47,72600.0,40.5483,40.5819,40.5416,40.5752,72600.0
2013-02-08 15:00:00,60.47,60.48,60.39,60.39,79000.0,40.5752,40.5819,40.5215,40.5215,79000.0
2013-02-08 15:10:00,60.4,60.46,60.39,60.43,85100.0,40.5282,40.5685,40.5215,40.5483,85100.0
2013-02-08 15:20:00,60.42,60.49,60.4,60.45,123700.0,40.5416,40.5886,40.5282,40.5617,123700.0
2013-02-08 15:30:00,60.44,60.44,60.33,60.34,209900.0,40.555,40.555,40.4812,40.4879,209900.0
2013-02-08 15:40:00,60.34,60.43,60.32,60.43,145300.0,40.4879,40.5483,40.4745,40.5483,145300.0
2013-02-08 15:50:00,60.43,60.5,60.35,60.41,392700.0,40.5483,40.5953,40.4946,40.5349,392700.0
2013-02-11 09:30:00,60.27,60.42,59.68,59.78,130200.0,40.441,40.5416,40.0451,40.1122,130200.0
2013-02-11 09:40:00,59.77,60.05,59.76,59.8,94600.0,40.1055,40.2934,40.0988,40.1256,94600.0
2013-02-11 09:50:00,59.81,59.98,59.8,59.92,85400.0,40.1323,40.2464,40.1256,40.2061,85400.0
2013-02-11 10:00:00,59.92,59.97,59.88,59.91,82300.0,40.2061,40.2397,40.1793,40.1994,82300.0
2013-02-11 10:10:00,59.91,59.93,59.8,59.84,86300.0,40.1994,40.2128,40.1256,40.1524,86300.0
2013-02-11 10:20:00,59.84,59.85,59.76,59.76,35200.0,40.1524,40.1592,40.0988,40.0988,35200.0
2013-02-11 10:30:00,59.77,59.77,59.61,59.61,68100.0,40.1055,40.1055,39.9981,39.9981,68100.0
2013-02-11 10:40:00,59.62,59.71,59.61,59.66,58800.0,40.0048,40.0652,39.9981,40.0317,58800.0
2013-02-11 10:50:00,59.65,59.65,59.56,59.61,52400.0,40.025,40.025,39.9646,39.9981,52400.0
2013-02-11 11:00:00,59.61,59.67,59.51,59.62,69600.0,39.9981,40.0384,39.931,40.0048,69600.0
2013-02-11 11:10:00,59.62,59.63,59.55,59.55,23900.0,40.0048,40.0115,39.9579,39.9579,23900.0
2013-02-11 11:20:00,59.56,59.6,59.45,59.46,69100.0,39.9646,39.9914,39.8908,39.8975,69100.0
2013-02-11 11:30:00,59.45,59.51,59.45,59.45,29200.0,39.8908,39.931,39.8908,39.8908,29200.0
2013-02-11 11:40:00,59.46,59.5,59.45,59.47,25300.0,39.8975,39.9243,39.8908,39.9042,25300.0
2013-02-11 11:50:00,59.45,59.48,59.43,59.44,34600.0,39.8908,39.9109,39.8773,39.884,34600.0
2013-02-11 12:00:00,59.44,59.44,59.36,59.37,34700.0,39.884,39.884,39.8304,39.8371,34700.0
2013-02-11 12:10:00,59.37,59.4,59.33,59.35,31900.0,39.8371,39.8572,39.8102,39.8237,31900.0
2013-02-11 12:20:00,59.34,59.36,59.31,59.34,24500.0,39.8169,39.8304,39.7968,39.8169,24500.0
2013-02-11 12:30:00,59.35,59.37,59.32,59.37,30600.0,39.8237,39.8371,39.8035,39.8371,30600.0
2013-02-11 12:40:00,59.36,59.4,59.35,59.36,24100.0,39.8304,39.8572,39.8237,39.8304,24100.0
2013-02-11 12:50:00,59.38,59.46,59.36,59.45,46200.0,39.8438,39.8975,39.8304,39.8908,46200.0
2013-02-11 13:00:00,59.44,59.54,59.4,59.44,29500.0,39.884,39.9511,39.8572,39.884,29500.0
2013-02-11 13:10:00,59.44,59.47,59.4,59.43,20100.0,39.884,39.9042,39.8572,39.8773,20100.0
2013-02-11 13:20:00,59.44,59.52,59.43,59.51,28400.0,39.884,39.9377,39.8773,39.931,28400.0
2013-02-11 13:30:00,59.5,59.55,59.49,59.55,34300.0,39.9243,39.9579,39.9176,39.9579,34300.0
2013-02-11 13:40:00,59.55,59.6,59.5,59.6,51200.0,39.9579,39.9914,39.9243,39.9914,51200.0
2013-02-11 13:50:00,59.59,59.62,59.58,59.61,33200.0,39.9847,40.0048,39.978,39.9981,33200.0
2013-02-11 14:00:00,59.61,59.68,59.57,59.65,25800.0,39.9981,40.0451,39.9713,40.025,25800.0
2013-02-11 14:10:00,59.65,59.66,59.57,59.62,18100.0,40.025,40.0317,39.9713,40.0048,18100.0
2013-02-11 14:20:00,59.62,59.66,59.59,59.62,28500.0,40.0048,40.0317,39.9847,40.0048,28500.0
2013-02-11 14:30:00,59.61,59.67,59.61,59.63,30900.0,39.9981,40.0384,39.9981,40.0115,30900.0
2013-02-11 14:40:00,59.62,59.64,59.59,59.64,23200.0,40.0048,40.0182,39.9847,40.0182,23200.0
2013-02-11 14:50:00,59.63,59.66,59.55,59.58,33000.0,40.0115,40.0317,39.9579,39.978,33000.0
2013-02-11 15:00:00,59.59,59.67,59.58,59.64,50800.0,39.9847,40.0384,39.978,40.0182,50800.0
2013-02-11 15:10:00,59.64,59.68,59.61,59.66,49100.0,40.0182,40.0451,39.9981,40.0317,49100.0
2013-02-11 15:20:00,59.66,59.66,59.6,59.64,75600.0,40.0317,40.0317,39.9914,40.0182,75600.0
2013-02-11 15:30:00,59.64,59.71,59.63,59.71,176600.0,40.0182,40.0652,40.0115,40.0652,176600.0
2013-02-11 15:40:00,59.71,59.71,59.67,59.7,144800.0,40.0652,40.0652,40.0384,40.0585,144800.0
2013-02-11 15:50:00,59.7,59.73,59.69,59.71,266500.0,40.0585,40.0786,40.0518,40.0652,266500.0
2013-02-12 09:30:00,59.8,59.99,59.54,59.58,62200.0,40.1256,40.2531,39.9511,39.978,62200.0
2013-02-12 09:40:00,59.55,59.61,59.27,59.44,38300.0,39.9579,39.9981,39.77,39.884,38300.0
2013-02-12 09:50:00,59.44,59.69,59.41,59.48,97300.0,39.884,40.0518,39.8639,39.9109,97300.0
2013-02-12 10:00:00,59.48,59.56,59.42,59.42,79300.0,39.9109,39.9646,39.8706,39.8706,79300.0
2013-02-12 10:10:00,59.42,59.5,59.36,59.37,58700.0,39.8706,39.9243,39.8304,39.8371,58700.0
2013-02-12 10:20:00,59.37,59.37,59.23,59.24,58200.0,39.8371,39.8371,39.7431,39.7498,58200.0
2013-02-12 10:30:00,59.23,59.29,59.19,59.27,106100.0,39.7431,39.7834,39.7163,39.77,106100.0
2013-02-12 10:40:00,59.26,59.27,59.06,59.08,71600.0,39.7633,39.77,39.6291,39.6425,71600.0
2013-02-12 10:50:00,59.07,59.17,59.06,59.14,42000.0,39.6358,39.7029,39.6291,39.6827,42000.0
2013-02-12 11:00:00,59.15,59.29,59.14,59.26,50100.0,39.6895,39.7834,39.6827,39.7633,50100.0
2013-02-12 11:10:00,59.28,59.42,59.26,59.3,102900.0,39.7767,39.8706,39.7633,39.7901,102900.0
2013-02-12 11:20:00,59.29,59.43,59.28,59.42,30100.0,39.7834,39.8773,39.7767,39.8706,30100.0
2013-02-12 11:30:00,59.44,59.47,59.3,59.33,43100.0,39.884,39.9042,39.7901,39.8102,43100.0
2013-02-12 11:40:00,59.32,59.46,59.31,59.42,38000.0,39.8035,39.8975,39.7968,39.8706,38000.0
2013-02-12 11:50:00,59.44,59.52,59.41,59.42,41900.0,39.884,39.9377,39.8639,39.8706,41900.0
2013-02-12 12:00:00,59.41,59.44,59.34,59.38,44400.0,39.8639,39.884,39.8169,39.8438,44400.0
2013-02-12 12:10:00,59.38,59.42,59.36,59.37,17700.0,39.8438,39.8706,39.8304,39.8371,17700.0
2013-02-12 12:20:00,59.37,59.45,59.37,59.4,24300.0,39.8371,39.8908,39.8371,39.8572,24300.0
2013-02-12 12:30:00,59.41,59.43,59.4,59.42,32600.0,39.8639,39.8773,39.8572,39.8706,32600.0
2013-02-12 12:40:00,59.42,59.48,59.4,59.47,50200.0,39.8706,39.9109,39.8572,39.9042,50200.0
2013-02-12 12:50:00,59.48,59.54,59.48,59.51,21000.0,39.9109,39.9511,39.9109,39.931,21000.0
2013-02-12 13:00:00,59.51,59.52,59.46,59.48,24600.0,39.931,39.9377,39.8975,39.9109,24600.0
2013-02-12 13:10:00,59.48,59.5,59.45,59.5,27200.0,39.9109,39.9243,39.8908,39.9243,27200.0
2013-02-12 13:20:00,59.5,59.54,59.45,59.52,24800.0,39.9243,39.9511,39.8908,39.9377,24800.0
2013-02-12 13:30:00,59.51,59.53,59.49,59.53,25100.0,39.931,39.9444,39.9176,39.9444,25100.0
2013-02-12 13:40:00,59.53,59.58,59.53,59.55,27800.0,39.9444,39.978,39.9444,39.9579,27800.0
2013-02-12 13:50:00,59.55,59.59,59.54,59.56,29200.0,39.9579,39.9847,39.9511,39.9646,29200.0
2013-02-12 14:00:00,59.56,59.63,59.54,59.61,51300.0,39.9646,40.0115,39.9511,39.9981,51300.0
2013-02-12 14:10:00,59.61,59.63,59.57,59.59,33800.0,39.9981,40.0115,39.9713,39.9847,33800.0
2013-02-12 14:20:00,59.58,59.6,59.54,59.58,56400.0,39.978,39.9914,39.9511,39.978,56400.0
2013-02-12 14:30:00,59.58,59.6,59.54,59.58,32600.0,39.978,39.9914,39.9511,39.978,32600.0
2013-02-12 14:40:00,59.58,59.62,59.57,59.61,39000.0,39.978,40.0048,39.9713,39.9981,39000.0
2013-02-12 14:50:00,59.61,59.62,59.47,59.47,50700.0,39.9981,40.0048,39.9042,39.9042,50700.0
2013-02-12 15:00:00,59.47,59.51,59.45,59.45,130400.0,39.9042,39.931,39.8908,39.8908,130400.0
2013-02-12 15:10:00,59.46,59.46,59.31,59.31,85900.0,39.8975,39.8975,39.7968,39.7968,85900.0
2013-02-12 15:20:00,59.31,59.4,59.3,59.32,128600.0,39.7968,39.8572,39.7901,39.8035,128600.0
2013-02-12 15:30:00,59.32,59.48,59.32,59.48,189700.0,39.8035,39.9109,39.8035,39.9109,189700.0
2013-02-12 15:40:00,59.48,59.49,59.37,59.44,72700.0,39.9109,39.9176,39.8371,39.884,72700.0
2013-02-12 15:50:00,59.45,59.53,59.44,59.51,188800.0,39.8908,39.9444,39.884,39.931,188800.0
2013-02-13 09:30:00,60.37,60.78,60.25,60.5,379500.0,40.5081,40.7832,40.4275,40.5953,379500.0
2013-02-13 09:40:00,60.49,60.63,60.37,60.59,276300.0,40.5886,40.6825,40.5081,40.6557,276300.0
2013-02-13 09:50:00,60.59,60.6,60.5,60.53,156800.0,40.6557,40.6624,40.5953,40.6154,156800.0
2013-02-13 10:00:00,60.53,60.55,60.49,60.52,128600.0,40.6154,40.6288,40.5886,40.6087,128600.0
2013-02-13 10:10:00,60.53,60.85,60.52,60.85,143800.0,40.6154,40.8301,40.6087,40.8301,143800.0
2013-02-13 10:20:00,60.85,61.02,60.84,61.01,191300.0,40.8301,40.9442,40.8234,40.9375,191300.0
2013-02-13 10:30:00,61.02,61.25,60.95,61.0,345700.0,40.9442,41.0985,40.8972,40.9308,345700.0
2013-02-13 10:40:00,60.99,61.02,60.95,60.99,191700.0,40.9241,40.9442,40.8972,40.9241,191700.0
2013-02-13 10:50:00,60.99,61.15,60.92,61.12,397100.0,40.9241,41.0314,40.8771,41.0113,397100.0
2013-02-13 11:00:00,61.11,61.4,61.08,61.35,188800.0,41.0046,41.1992,40.9845,41.1656,188800.0
2013-02-13 11:10:00,61.35,61.59,61.31,61.39,400000.0,41.1656,41.3267,41.1388,41.1925,400000.0
2013-02-13 11:20:00,61.38,61.46,61.35,61.4,322000.0,41.1858,41.2395,41.1656,41.1992,322000.0
2013-02-13 11:30:00,61.41,61.61,61.39,61.48,158200.0,41.2059,41.3401,41.1925,41.2529,158200.0
2013-02-13 11:40:00,61.47,61.5,61.31,61.31,128300.0,41.2462,41.2663,41.1388,41.1388,128300.0
2013-02-13 11:50:00,61.32,61.42,61.32,61.36,229900.0,41.1455,41.2126,41.1455,41.1724,229900.0
2013-02-13 12:00:00,61.37,61.46,61.36,61.45,88100.0,41.1791,41.2395,41.1724,41.2327,88100.0
2013-02-13 12:10:00,61.44,61.48,61.4,61.41,45100.0,41.226,41.2529,41.1992,41.2059,45100.0
2013-02-13 12:20:00,61.42,61.46,61.37,61.38,59400.0,41.2126,41.2395,41.1791,41.1858,59400.0
2013-02-13 12:30:00,61.39,61.51,61.37,61.46,55000.0,41.1925,41.273,41.1791,41.2395,55000.0
2013-02-13 12:40:00,61.46,61.55,61.41,61.52,55400.0,41.2395,41.2998,41.2059,41.2797,55400.0
2013-02-13 12:50:00,61.52,61.57,61.45,61.56,70000.0,41.2797,41.3133,41.2327,41.3066,70000.0
2013-02-13 13:00:00,61.56,61.74,61.56,61.64,186400.0,41.3066,41.4273,41.3066,41.3602,186400.0
2013-02-13 13:10:00,61.64,61.74,61.56,61.65,125900.0,41.3602,41.4273,41.3066,41.3669,125900.0
2013-02-13 13:20:00,61.64,61.73,61.64,61.73,69000.0,41.3602,41.4206,41.3602,41.4206,69000.0
2013-02-13 13:30:00,61.73,61.75,61.7,61.71,197900.0,41.4206,41.434,41.4005,41.4072,197900.0
2013-02-13 13:40:00,61.71,61.71,61.65,61.69,177900.0,41.4072,41.4072,41.3669,41.3938,177900.0
2013-02-13 13:50:00,61.68,61.69,61.53,61.53,104000.0,41.3871,41.3938,41.2864,41.2864,104000.0
2013-02-13 14:00:00,61.54,61.54,61.39,61.4,193000.0,41.2931,41.2931,41.1925,41.1992,193000.0
2013-02-13 14:10:00,61.41,61.43,61.38,61.38,165000.0,41.2059,41.2193,41.1858,41.1858,165000.0
2013-02-13 14:20:00,61.38,61.39,61.27,61.28,274000.0,41.1858,41.1925,41.112,41.1187,274000.0
2013-02-13 14:30:00,61.28,61.28,61.19,61.21,360000.0,41.1187,41.1187,41.0583,41.0717,360000.0
2013-02-13 14:40:00,61.21,61.26,61.19,61.19,347400.0,41.0717,41.1053,41.0583,41.0583,347400.0
2013-02-13 14:50:00,61.2,61.2,61.15,61.16,124800.0,41.065,41.065,41.0314,41.0382,124800.0
2013-02-13 15:00:00,61.15,61.22,61.14,61.22,459700.0,41.0314,41.0784,41.0247,41.0784,459700.0
2013-02-13 15:10:00,61.22,61.29,61.22,61.28,310600.0,41.0784,41.1254,41.0784,41.1187,310600.0
2013-02-13 15:20:00,61.28,61.62,61.27,61.61,264800.0,41.1187,41.3468,41.112,41.3401,264800.0
2013-02-13 15:30:00,61.6,61.62,61.4,61.45,202900.0,41.3334,41.3468,41.1992,41.2327,202900.0
2013-02-13 15:40:00,61.45,61.51,61.4,61.44,201400.0,41.2327,41.273,41.1992,41.226,201400.0
2013-02-13 15:50:00,61.45,61.54,61.44,61.46,318500.0,41.2327,41.2931,41.226,41.2395,318500.0
2013-02-14 09:30:00,61.12,61.39,61.04,61.17,188700.0,41.0113,41.1925,40.9576,41.0449,188700.0
2013-02-14 09:40:00,61.17,61.36,61.15,61.35,220300.0,41.0449,41.1724,41.0314,41.1656,220300.0
2013-02-14 09:50:00,61.34,61.4,61.15,61.2,94200.0,41.1589,41.1992,41.0314,41.065,94200.0
2013-02-14 10:00:00,61.2,61.27,61.17,61.21,89300.0,41.065,41.112,41.0449,41.0717,89300.0
2013-02-14 10:10:00,61.21,61.32,61.21,61.25,64400.0,41.0717,41.1455,41.0717,41.0985,64400.0
2013-02-14 10:20:00,61.26,61.4,61.26,61.39,93800.0,41.1053,41.1992,41.1053,41.1925,93800.0
2013-02-14 10:30:00,61.38,61.71,61.35,61.7,236900.0,41.1858,41.4072,41.1656,41.4005,236900.0
2013-02-14 10:40:00,61.71,61.8,61.43,61.56,190000.0,41.4072,41.4676,41.2193,41.3066,190000.0
2013-02-14 10:50:00,61.56,61.57,61.5,61.51,143500.0,41.3066,41.3133,41.2663,41.273,143500.0
2013-02-14 11:00:00,61.51,61.57,61.46,61.56,109800.0,41.273,41.3133,41.2395,41.3066,109800.0
2013-02-14 11:10:00,61.57,61.63,61.5,61.6,227100.0,41.3133,41.3535,41.2663,41.3334,227100.0
2013-02-14 11:20:00,61.6,61.65,61.53,61.53,55900.0,41.3334,41.3669,41.2864,41.2864,55900.0
2013-02-14 11:30:00,61.52,61.56,61.48,61.55,99600.0,41.2797,41.3066,41.2529,41.2998,99600.0
2013-02-14 11:40:00,61.55,61.58,61.51,61.55,215500.0,41.2998,41.32,41.273,41.2998,215500.0
2013-02-14 11:50:00,61.54,61.56,61.51,61.55,58900.0,41.2931,41.3066,41.273,41.2998,58900.0
2013-02-14 12:00:00,61.55,61.67,61.54,61.6,399800.0,41.2998,41.3804,41.2931,41.3334,399800.0
2013-02-14 12:10:00,61.6,61.61,61.46,61.46,71200.0,41.3334,41.3401,41.2395,41.2395,71200.0
2013-02-14 12:20:00,61.46,61.47,61.36,61.36,85900.0,41.2395,41.2462,41.1724,41.1724,85900.0
2013-02-14 12:30:00,61.35,61.35,61.14,61.15,58900.0,41.1656,41.1656,41.0247,41.0314,58900.0
2013-02-14 12:40:00,61.15,61.16,60.97,60.97,121000.0,41.0314,41.0382,40.9107,40.9107,121000.0
2013-02-14 12:50:00,60.96,61.1,60.96,61.02,83900.0,40.904,40.9979,40.904,40.9442,83900.0
2013-02-14 13:00:00,61.03,61.13,61.02,61.05,67700.0,40.9509,41.018,40.9442,40.9643,67700.0
2013-02-14 13:10:00,61.03,61.09,60.81,60.81,65000.0,40.9509,40.9912,40.8033,40.8033,65000.0
2013-02-14 13:20:00,60.81,60.85,60.63,60.64,66700.0,40.8033,40.8301,40.6825,40.6892,66700.0
2013-02-14 13:30:00,60.65,60.78,60.61,60.61,66700.0,40.6959,40.7832,40.6691,40.6691,66700.0
2013-02-14 13:40:00,60.61,60.79,60.6,60.75,70300.0,40.6691,40.7899,40.6624,40.763,70300.0
2013-02-14 13:50:00,60.75,60.77,60.58,60.58,57200.0,40.763,40.7765,40.649,40.649,57200.0
2013-02-14 14:00:00,60.59,60.81,60.55,60.81,90900.0,40.6557,40.8033,40.6288,40.8033,90900.0
2013-02-14 14:10:00,60.82,60.89,60.68,60.68,102100.0,40.81,40.857,40.7161,40.7161,102100.0
2013-02-14 14:20:00,60.69,60.71,60.5,60.55,189700.0,40.7228,40.7362,40.5953,40.6288,189700.0
2013-02-14 14:30:00,60.56,60.57,60.45,60.49,102800.0,40.6356,40.6423,40.5617,40.5886,102800.0
2013-02-14 14:40:00,60.48,60.58,60.4,60.58,108200.0,40.5819,40.649,40.5282,40.649,108200.0
2013-02-14 14:50:00,60.57,60.76,60.57,60.7,122800.0,40.6423,40.7698,40.6423,40.7295,122800.0
2013-02-14 15:00:00,60.69,60.7,60.5,60.68,151400.0,40.7228,40.7295,40.5953,40.7161,151400.0
2013-02-14 15:10:00,60.68,60.79,60.59,60.64,174500.0,40.7161,40.7899,40.6557,40.6892,174500.0
2013-02-14 15:20:00,60.63,60.8,60.62,60.77,101500.0,40.6825,40.7966,40.6758,40.7765,101500.0
2013-02-14 15:30:00,60.78,60.78,60.55,60.59,117700.0,40.7832,40.7832,40.6288,40.6557,117700.0
2013-02-14 15:40:00,60.59,60.69,60.5,60.52,129300.0,40.6557,40.7228,40.5953,40.6087,129300.0
2013-02-14 15:50:00,60.52,60.66,60.52,60.66,218700.0,40.6087,40.7027,40.6087,40.7027,218700.0
2013-02-15 09:30:00,60.9,60.9,60.05,60.15,399700.0,40.8637,40.8637,40.2934,40.3604,399700.0
2013-02-15 09:40:00,60.16,60.18,59.73,60.02,155300.0,40.3672,40.3806,40.0786,40.2732,155300.0
2013-02-15 09:50:00,60.03,60.04,59.88,59.9,144000.0,40.2799,40.2866,40.1793,40.1927,144000.0
2013-02-15 10:00:00,59.88,59.92,59.66,59.66,254400.0,40.1793,40.2061,40.0317,40.0317,254400.0
2013-02-15 10:10:00,59.67,59.67,59.5,59.56,182000.0,40.0384,40.0384,39.9243,39.9646,182000.0
2013-02-15 10:20:00,59.6,59.61,59.31,59.34,171900.0,39.9914,39.9981,39.7968,39.8169,171900.0
2013-02-15 10:30:00,59.34,59.37,58.78,58.8,331800.0,39.8169,39.8371,39.4412,39.4546,331800.0
2013-02-15 10:40:00,58.79,59.05,58.73,58.92,389900.0,39.4479,39.6224,39.4076,39.5351,389900.0
2013-02-15 10:50:00,58.92,59.15,58.88,59.06,170500.0,39.5351,39.6895,39.5083,39.6291,170500.0
2013-02-15 11:00:00,59.06,59.11,58.97,59.01,116800.0,39.6291,39.6626,39.5687,39.5955,116800.0
2013-02-15 11:10:00,59.01,59.05,59.0,59.01,57600.0,39.5955,39.6224,39.5888,39.5955,57600.0
2013-02-15 11:20:00,59.01,59.04,58.82,58.89,95600.0,39.5955,39.6156,39.468,39.515,95600.0
2013-02-15 11:30:00,58.89,58.9,58.79,58.79,61600.0,39.515,39.5217,39.4479,39.4479,61600.0
2013-02-15 11:40:00,58.78,58.87,58.75,58.86,75100.0,39.4412,39.5016,39.4211,39.4949,75100.0
2013-02-15 11:50:00,58.86,58.96,58.81,58.95,61000.0,39.4949,39.562,39.4613,39.5553,61000.0
2013-02-15 12:00:00,58.95,58.98,58.9,58.92,80300.0,39.5553,39.5754,39.5217,39.5351,80300.0
2013-02-15 12:10:00,58.92,58.93,58.83,58.87,54000.0,39.5351,39.5418,39.4747,39.5016,54000.0
2013-02-15 12:20:00,58.86,59.01,58.86,59.0,84400.0,39.4949,39.5955,39.4949,39.5888,84400.0
2013-02-15 12:30:00,59.01,59.18,59.01,59.16,127400.0,39.5955,39.7096,39.5955,39.6962,127400.0
2013-02-15 12:40:00,59.15,59.29,59.15,59.28,60200.0,39.6895,39.7834,39.6895,39.7767,60200.0
2013-02-15 12:50:00,59.29,59.37,59.25,59.25,92100.0,39.7834,39.8371,39.7566,39.7566,92100.0
2013-02-15 13:00:00,59.26,59.32,59.14,59.18,65200.0,39.7633,39.8035,39.6827,39.7096,65200.0
2013-02-15 13:10:00,59.18,59.21,59.12,59.21,30900.0,39.7096,39.7297,39.6693,39.7297,30900.0
2013-02-15 13:20:00,59.22,59.34,59.21,59.32,73600.0,39.7364,39.8169,39.7297,39.8035,73600.0
2013-02-15 13:30:00,59.34,59.35,59.25,59.26,38900.0,39.8169,39.8237,39.7566,39.7633,38900.0
2013-02-15 13:40:00,59.26,59.28,59.19,59.19,120600.0,39.7633,39.7767,39.7163,39.7163,120600.0
2013-02-15 13:50:00,59.19,59.26,59.14,59.19,61400.0,39.7163,39.7633,39.6827,39.7163,61400.0
2013-02-15 14:00:00,59.19,59.2,59.12,59.14,94700.0,39.7163,39.723,39.6693,39.6827,94700.0
2013-02-15 14:10:00,59.14,59.16,59.04,59.04,67600.0,39.6827,39.6962,39.6156,39.6156,67600.0
2013-02-15 14:20:00,59.04,59.04,58.91,58.96,65800.0,39.6156,39.6156,39.5284,39.562,65800.0
2013-02-15 14:30:00,58.95,59.09,58.94,58.96,158900.0,39.5553,39.6492,39.5485,39.562,158900.0
2013-02-15 14:40:00,58.96,58.96,58.77,58.88,112300.0,39.562,39.562,39.4345,39.5083,112300.0
2013-02-15 14:50:00,58.88,59.05,58.88,58.99,70600.0,39.5083,39.6224,39.5083,39.5821,70600.0
2013-02-15 15:00:00,58.98,59.01,58.95,58.97,123200.0,39.5754,39.5955,39.5553,39.5687,123200.0
2013-02-15 15:10:00,58.96,59.08,58.94,59.08,71700.0,39.562,39.6425,39.5485,39.6425,71700.0
2013-02-15 15:20:00,59.08,59.15,59.08,59.1,88100.0,39.6425,39.6895,39.6425,39.6559,88100.0
2013-02-15 15:30:00,59.1,59.23,59.07,59.16,82400.0,39.6559,39.7431,39.6358,39.6962,82400.0
2013-02-15 15:40:00,59.16,59.27,59.16,59.22,121200.0,39.6962,39.77,39.6962,39.7364,121200.0
2013-02-15 15:50:00,59.22,59.27,59.19,59.26,329300.0,39.7364,39.77,39.7163,39.7633,329300.0
2013-02-19 09:30:00,59.56,59.85,59.47,59.68,122600.0,39.9646,40.1592,39.9042,40.0451,122600.0
2013-02-19 09:40:00,59.68,59.69,59.25,59.6,157800.0,40.0451,40.0518,39.7566,39.9914,157800.0
2013-02-19 09:50:00,59.6,59.67,59.43,59.58,106400.0,39.9914,40.0384,39.8773,39.978,106400.0
2013-02-19 10:00:00,59.57,59.7,59.36,59.7,185600.0,39.9713,40.0585,39.8304,40.0585,185600.0
2013-02-19 10:10:00,59.7,59.81,59.59,59.71,176900.0,40.0585,40.1323,39.9847,40.0652,176900.0
2013-02-19 10:20:00,59.7,59.83,59.63,59.78,64000.0,40.0585,40.1457,40.0115,40.1122,64000.0
2013-02-19 10:30:00,59.79,59.84,59.55,59.61,99100.0,40.1189,40.1524,39.9579,39.9981,99100.0
2013-02-19 10:40:00,59.62,59.75,59.61,59.69,124200.0,40.0048,40.0921,39.9981,40.0518,124200.0
2013-02-19 10:50:00,59.69,59.69,59.49,59.65,109300.0,40.0518,40.0518,39.9176,40.025,109300.0
2013-02-19 11:00:00,59.65,59.78,59.6,59.7,91700.0,40.025,40.1122,39.9914,40.0585,91700.0
2013-02-19 11:10:00,59.71,59.82,59.69,59.73,74700.0,40.0652,40.139,40.0518,40.0786,74700.0
2013-02-19 11:20:00,59.73,59.79,59.66,59.68,92500.0,40.0786,40.1189,40.0317,40.0451,92500.0
2013-02-19 11:30:00,59.68,59.7,59.57,59.58,99100.0,40.0451,40.0585,39.9713,39.978,99100.0
2013-02-19 11:40:00,59.58,59.58,59.41,59.44,170200.0,39.978,39.978,39.8639,39.884,170200.0
2013-02-19 11:50:00,59.45,59.53,59.41,59.48,148900.0,39.8908,39.9444,39.8639,39.9109,148900.0
2013-02-19 12:00:00,59.49,59.55,59.38,59.39,146700.0,39.9176,39.9579,39.8438,39.8505,146700.0
2013-02-19 12:10:00,59.39,59.55,59.37,59.48,147600.0,39.8505,39.9579,39.8371,39.9109,147600.0
2013-02-19 12:20:00,59.48,59.71,59.45,59.69,93000.0,39.9109,40.0652,39.8908,40.0518,93000.0
2013-02-19 12:30:00,59.69,59.79,59.67,59.72,74800.0,40.0518,40.1189,40.0384,40.0719,74800.0
2013-02-19 12:40:00,59.72,59.85,59.72,59.78,101300.0,40.0719,40.1592,40.0719,40.1122,101300.0
2013-02-19 12:50:00,59.79,59.98,59.75,59.88,114700.0,40.1189,40.2464,40.0921,40.1793,114700.0
2013-02-19 13:00:00,59.88,59.95,59.75,59.89,112800.0,40.1793,40.2263,40.0921,40.186,112800.0
2013-02-19 13:10:00,59.89,59.93,59.77,59.92,88500.0,40.186,40.2128,40.1055,40.2061,88500.0
2013-02-19 13:20:00,59.94,59.94,59.75,59.8,160300.0,40.2195,40.2195,40.0921,40.1256,160300.0
2013-02-19 13:30:00,59.8,59.93,59.8,59.92,144500.0,40.1256,40.2128,40.1256,40.2061,144500.0
2013-02-19 13:40:00,59.92,60.0,59.88,59.93,108300.0,40.2061,40.2598,40.1793,40.2128,108300.0
2013-02-19 13:50:00,59.92,59.99,59.88,59.97,88000.0,40.2061,40.2531,40.1793,40.2397,88000.0
2013-02-19 14:00:00,59.97,60.13,59.94,60.0,202700.0,40.2397,40.347,40.2195,40.2598,202700.0
2013-02-19 14:10:00,59.98,60.09,59.94,60.09,101100.0,40.2464,40.3202,40.2195,40.3202,101100.0
2013-02-19 14:20:00,60.09,60.34,60.09,60.3,144800.0,40.3202,40.4879,40.3202,40.4611,144800.0
2013-02-19 14:30:00,60.28,60.29,60.1,60.11,85400.0,40.4477,40.4544,40.3269,40.3336,85400.0
2013-02-19 14:40:00,60.12,60.24,60.11,60.21,138900.0,40.3403,40.4208,40.3336,40.4007,138900.0
2013-02-19 14:50:00,60.2,60.29,60.18,60.28,107200.0,40.394,40.4544,40.3806,40.4477,107200.0
2013-02-19 15:00:00,60.27,60.37,60.22,60.36,167900.0,40.441,40.5081,40.4074,40.5014,167900.0
2013-02-19 15:10:00,60.35,60.44,60.29,60.41,182900.0,40.4946,40.555,40.4544,40.5349,182900.0
2013-02-19 15:20:00,60.41,60.42,60.27,60.31,175100.0,40.5349,40.5416,40.441,40.4678,175100.0
2013-02-19 15:30:00,60.31,60.41,60.3,60.34,187300.0,40.4678,40.5349,40.4611,40.4879,187300.0
2013-02-19 15:40:00,60.35,60.43,60.31,60.43,236700.0,40.4946,40.5483,40.4678,40.5483,236700.0
2013-02-19 15:50:00,60.43,60.61,60.4,60.57,579300.0,40.5483,40.6691,40.5282,40.6423,579300.0
2013-02-20 09:30:00,60.62,60.62,59.25,59.62,235000.0,40.6758,40.6758,39.7566,40.0048,235000.0
2013-02-20 09:40:00,59.69,59.88,59.36,59.64,167600.0,40.0518,40.1793,39.8304,40.0182,167600.0
2013-02-20 09:50:00,59.69,59.91,59.53,59.87,114200.0,40.0518,40.1994,39.9444,40.1726,114200.0
2013-02-20 10:00:00,59.87,60.18,59.84,60.12,113800.0,40.1726,40.3806,40.1524,40.3403,113800.0
2013-02-20 10:10:00,60.12,60.45,60.07,60.11,160900.0,40.3403,40.5617,40.3068,40.3336,160900.0
2013-02-20 10:20:00,60.11,60.26,59.86,59.98,122000.0,40.3336,40.4343,40.1659,40.2464,122000.0
2013-02-20 10:30:00,59.98,60.05,59.93,60.01,189800.0,40.2464,40.2934,40.2128,40.2665,189800.0
2013-02-20 10:40:00,60.01,60.05,59.6,59.7,119900.0,40.2665,40.2934,39.9914,40.0585,119900.0
2013-02-20 10:50:00,59.71,59.91,59.69,59.73,107800.0,40.0652,40.1994,40.0518,40.0786,107800.0
2013-02-20 11:00:00,59.78,59.78,59.43,59.43,140400.0,40.1122,40.1122,39.8773,39.8773,140400.0
2013-02-20 11:10:00,59.44,59.48,57.5,58.77,1388400.0,39.884,39.9109,38.5823,39.4345,1388400.0
2013-02-20 11:20:00,58.79,58.95,58.12,58.53,373000.0,39.4479,39.5553,38.9983,39.2734,373000.0
2013-02-20 11:30:00,58.48,58.81,58.4,58.65,157700.0,39.2399,39.4613,39.1862,39.354,157700.0
2013-02-20 11:40:00,58.64,58.75,58.59,58.67,208500.0,39.3472,39.4211,39.3137,39.3674,208500.0
2013-02-20 11:50:00,58.7,58.75,58.58,58.69,123500.0,39.3875,39.4211,39.307,39.3808,123500.0
2013-02-20 12:00:00,58.66,58.74,58.64,58.7,111500.0,39.3607,39.4143,39.3472,39.3875,111500.0
2013-02-20 12:10:00,58.71,58.75,58.68,58.74,76900.0,39.3942,39.4211,39.3741,39.4143,76900.0
2013-02-20 12:20:00,58.73,58.84,58.65,58.66,126800.0,39.4076,39.4814,39.354,39.3607,126800.0
2013-02-20 12:30:00,58.65,58.81,58.65,58.75,42200.0,39.354,39.4613,39.354,39.4211,42200.0
2013-02-20 12:40:00,58.75,58.98,58.73,58.84,85700.0,39.4211,39.5754,39.4076,39.4814,85700.0
2013-02-20 12:50:00,58.85,58.85,58.67,58.71,43500.0,39.4882,39.4882,39.3674,39.3942,43500.0
2013-02-20 13:00:00,58.73,58.73,58.23,58.33,94100.0,39.4076,39.4076,39.0721,39.1392,94100.0
2013-02-20 13:10:00,58.3,58.39,58.1,58.21,75200.0,39.1191,39.1795,38.9849,39.0587,75200.0
2013-02-20 13:20:00,58.21,58.31,58.19,58.21,82300.0,39.0587,39.1258,39.0453,39.0587,82300.0
2013-02-20 13:30:00,58.23,58.29,58.1,58.13,89000.0,39.0721,39.1124,38.9849,39.005,89000.0
2013-02-20 13:40:00,58.13,58.31,58.13,58.17,58900.0,39.005,39.1258,39.005,39.0319,58900.0
2013-02-20 13:50:00,58.16,58.16,57.93,57.96,82400.0,39.0252,39.0252,38.8708,38.891,82400.0
2013-02-20 14:00:00,57.97,57.99,57.8,57.83,141400.0,38.8977,38.9111,38.7836,38.8037,141400.0
2013-02-20 14:10:00,57.83,57.84,57.72,57.77,95500.0,38.8037,38.8104,38.7299,38.7635,95500.0
2013-02-20 14:20:00,57.78,57.95,57.65,57.66,152400.0,38.7702,38.8843,38.683,38.6897,152400.0
2013-02-20 14:30:00,57.67,57.88,57.56,57.69,124000.0,38.6964,38.8373,38.6226,38.7098,124000.0
2013-02-20 14:40:00,57.69,57.69,57.04,57.07,272100.0,38.7098,38.7098,38.2737,38.2938,272100.0
2013-02-20 14:50:00,57.04,57.16,56.6,56.64,395400.0,38.2737,38.3542,37.9784,38.0053,395400.0
2013-02-20 15:00:00,56.67,56.75,56.22,56.41,344100.0,38.0254,38.0791,37.7234,37.8509,344100.0
2013-02-20 15:10:00,56.41,56.92,56.4,56.56,384300.0,37.8509,38.1931,37.8442,37.9516,384300.0
2013-02-20 15:20:00,56.56,56.58,56.1,56.19,328200.0,37.9516,37.965,37.6429,37.7033,328200.0
2013-02-20 15:30:00,56.2,56.23,55.76,55.79,553500.0,37.71,37.7301,37.4148,37.4349,553500.0
2013-02-20 15:40:00,55.79,56.27,55.77,56.26,563600.0,37.4349,37.757,37.4215,37.7503,563600.0
2013-02-20 15:50:00,56.27,56.76,56.17,56.57,962300.0,37.757,38.0858,37.6899,37.9583,962300.0
2013-02-21 09:30:00,56.35,56.42,55.5,55.65,333100.0,37.8107,37.8576,37.2403,37.341,333100.0
2013-02-21 09:40:00,55.63,55.8,55.37,55.4,210700.0,37.3275,37.4416,37.1531,37.1732,210700.0
2013-02-21 09:50:00,55.4,55.4,55.14,55.16,233600.0,37.1732,37.1732,36.9988,37.0122,233600.0
2013-02-21 10:00:00,55.16,55.24,54.96,55.2,247400.0,37.0122,37.0659,36.878,37.039,247400.0
2013-02-21 10:10:00,55.19,55.67,55.17,55.37,277200.0,37.0323,37.3544,37.0189,37.1531,277200.0
2013-02-21 10:20:00,55.36,55.76,55.3,55.69,264800.0,37.1464,37.4148,37.1061,37.3678,264800.0
2013-02-21 10:30:00,55.68,55.75,55.51,55.54,144900.0,37.3611,37.4081,37.247,37.2672,144900.0
2013-02-21 10:40:00,55.55,55.68,55.47,55.59,98300.0,37.2739,37.3611,37.2202,37.3007,98300.0
2013-02-21 10:50:00,55.59,55.59,55.35,55.39,340500.0,37.3007,37.3007,37.1397,37.1665,340500.0
2013-02-21 11:00:00,55.39,55.48,55.39,55.46,115300.0,37.1665,37.2269,37.1665,37.2135,115300.0
2013-02-21 11:10:00,55.46,55.46,55.19,55.2,233500.0,37.2135,37.2135,37.0323,37.039,233500.0
2013-02-21 11:20:00,55.2,55.34,55.19,55.3,85200.0,37.039,37.133,37.0323,37.1061,85200.0
2013-02-21 11:30:00,55.31,55.31,55.16,55.26,63900.0,37.1128,37.1128,37.0122,37.0793,63900.0
2013-02-21 11:40:00,55.26,55.44,55.26,55.39,134000.0,37.0793,37.2001,37.0793,37.1665,134000.0
2013-02-21 11:50:00,55.38,55.44,55.34,55.37,98400.0,37.1598,37.2001,37.133,37.1531,98400.0
2013-02-21 12:00:00,55.37,55.37,55.21,55.21,76900.0,37.1531,37.1531,37.0457,37.0457,76900.0
2013-02-21 12:10:00,55.2,55.25,55.05,55.06,71800.0,37.039,37.0726,36.9384,36.9451,71800.0
2013-02-21 12:20:00,55.06,55.15,55.01,55.13,103500.0,36.9451,37.0055,36.9115,36.992,103500.0
2013-02-21 12:30:00,55.14,55.17,55.0,55.0,130600.0,36.9988,37.0189,36.9048,36.9048,130600.0
2013-02-21 12:40:00,55.0,55.05,54.93,55.05,120000.0,36.9048,36.9384,36.8578,36.9384,120000.0
2013-02-21 12:50:00,55.04,55.2,55.04,55.19,58600.0,36.9317,37.039,36.9317,37.0323,58600.0
2013-02-21 13:00:00,55.18,55.23,55.13,55.18,46200.0,37.0256,37.0591,36.992,37.0256,46200.0
2013-02-21 13:10:00,55.19,55.31,55.16,55.21,104500.0,37.0323,37.1128,37.0122,37.0457,104500.0
2013-02-21 13:20:00,55.21,55.28,55.19,55.2,158600.0,37.0457,37.0927,37.0323,37.039,158600.0
2013-02-21 13:30:00,55.2,55.27,55.19,55.24,104400.0,37.039,37.086,37.0323,37.0659,104400.0
2013-02-21 13:40:00,55.24,55.24,55.12,55.12,69200.0,37.0659,37.0659,36.9853,36.9853,69200.0
2013-02-21 13:50:00,55.12,55.17,55.12,55.15,66900.0,36.9853,37.0189,36.9853,37.0055,66900.0
2013-02-21 14:00:00,55.16,55.16,54.98,54.98,136900.0,37.0122,37.0122,36.8914,36.8914,136900.0
2013-02-21 14:10:00,54.98,55.0,54.92,54.93,103000.0,36.8914,36.9048,36.8511,36.8578,103000.0
2013-02-21 14:20:00,54.92,54.99,54.9,54.91,101600.0,36.8511,36.8981,36.8377,36.8444,101600.0
2013-02-21 14:30:00,54.92,55.03,54.91,55.0,122100.0,36.8511,36.9249,36.8444,36.9048,122100.0
2013-02-21 14:40:00,55.01,55.12,54.98,55.08,74400.0,36.9115,36.9853,36.8914,36.9585,74400.0
2013-02-21 14:50:00,55.09,55.13,54.97,54.99,157000.0,36.9652,36.992,36.8847,36.8981,157000.0
2013-02-21 15:00:00,54.99,55.05,54.97,55.02,163000.0,36.8981,36.9384,36.8847,36.9182,163000.0
2013-02-21 15:10:00,55.03,55.03,54.96,55.0,152400.0,36.9249,36.9249,36.878,36.9048,152400.0
2013-02-21 15:20:00,55.0,55.15,54.99,55.11,146500.0,36.9048,37.0055,36.8981,36.9786,146500.0
2013-02-21 15:30:00,55.12,55.12,55.06,55.1,205200.0,36.9853,36.9853,36.9451,36.9719,205200.0
2013-02-21 15:40:00,55.1,55.18,55.07,55.12,224600.0,36.9719,37.0256,36.9518,36.9853,224600.0
2013-02-21 15:50:00,55.12,55.12,54.88,54.91,652200.0,36.9853,36.9853,36.8243,36.8444,652200.0
2013-02-22 09:30:00,55.3,55.49,55.17,55.4,244500.0,37.1061,37.2336,37.0189,37.1732,244500.0
2013-02-22 09:40:00,55.4,55.42,55.01,55.09,132400.0,37.1732,37.1866,36.9115,36.9652,132400.0
2013-02-22 09:50:00,55.12,55.21,54.43,54.65,282300.0,36.9853,37.0457,36.5223,36.67,282300.0
2013-02-22 10:00:00,54.65,55.0,54.64,54.95,127400.0,36.67,36.9048,36.6633,36.8713,127400.0
2013-02-22 10:10:00,54.95,55.0,54.73,54.83,97700.0,36.8713,36.9048,36.7236,36.7907,97700.0
2013-02-22 10:20:00,54.83,54.85,54.75,54.8,140600.0,36.7907,36.8042,36.7371,36.7706,140600.0
2013-02-22 10:30:00,54.79,54.82,54.65,54.82,84500.0,36.7639,36.784,36.67,36.784,84500.0
2013-02-22 10:40:00,54.82,54.87,54.73,54.8,109400.0,36.784,36.8176,36.7236,36.7706,109400.0
2013-02-22 10:50:00,54.79,54.9,54.77,54.79,48100.0,36.7639,36.8377,36.7505,36.7639,48100.0
2013-02-22 11:00:00,54.79,54.92,54.79,54.84,41600.0,36.7639,36.8511,36.7639,36.7975,41600.0
2013-02-22 11:10:00,54.85,54.88,54.7,54.8,153400.0,36.8042,36.8243,36.7035,36.7706,153400.0
2013-02-22 11:20:00,54.8,54.85,54.8,54.8,62500.0,36.7706,36.8042,36.7706,36.7706,62500.0
2013-02-22 11:30:00,54.81,54.88,54.76,54.84,60600.0,36.7773,36.8243,36.7438,36.7975,60600.0
2013-02-22 11:40:00,54.85,54.89,54.73,54.74,67200.0,36.8042,36.831,36.7236,36.7304,67200.0
2013-02-22 11:50:00,54.74,54.78,54.64,54.72,116500.0,36.7304,36.7572,36.6633,36.7169,116500.0
2013-02-22 12:00:00,54.72,54.73,54.52,54.53,101100.0,36.7169,36.7236,36.5827,36.5894,101100.0
2013-02-22 12:10:00,54.53,54.55,54.35,54.41,170100.0,36.5894,36.6029,36.4687,36.5089,170100.0
2013-02-22 12:20:00,54.41,54.49,54.36,54.47,67000.0,36.5089,36.5626,36.4754,36.5492,67000.0
2013-02-22 12:30:00,54.47,54.74,54.47,54.73,72700.0,36.5492,36.7304,36.5492,36.7236,72700.0
2013-02-22 12:40:00,54.73,54.85,54.73,54.83,46100.0,36.7236,36.8042,36.7236,36.7907,46100.0
2013-02-22 12:50:00,54.85,54.86,54.77,54.8,51500.0,36.8042,36.8109,36.7505,36.7706,51500.0
2013-02-22 13:00:00,54.79,54.95,54.79,54.82,59800.0,36.7639,36.8713,36.7639,36.784,59800.0
2013-02-22 13:10:00,54.84,54.86,54.8,54.81,44400.0,36.7975,36.8109,36.7706,36.7773,44400.0
2013-02-22 13:20:00,54.81,54.81,54.73,54.74,124500.0,36.7773,36.7773,36.7236,36.7304,124500.0
2013-02-22 13:30:00,54.74,54.75,54.56,54.63,178700.0,36.7304,36.7371,36.6096,36.6565,178700.0
2013-02-22 13:40:00,54.63,54.66,54.62,54.66,52700.0,36.6565,36.6767,36.6498,36.6767,52700.0
2013-02-22 13:50:00,54.66,54.66,54.6,54.6,92800.0,36.6767,36.6767,36.6364,36.6364,92800.0
2013-02-22 14:00:00,54.61,54.65,54.58,54.62,244400.0,36.6431,36.67,36.623,36.6498,244400.0
2013-02-22 14:10:00,54.62,54.64,54.56,54.64,87800.0,36.6498,36.6633,36.6096,36.6633,87800.0
2013-02-22 14:20:00,54.64,54.72,54.61,54.72,44400.0,36.6633,36.7169,36.6431,36.7169,44400.0
2013-02-22 14:30:00,54.73,54.76,54.67,54.72,40800.0,36.7236,36.7438,36.6834,36.7169,40800.0
2013-02-22 14:40:00,54.74,54.85,54.72,54.82,238100.0,36.7304,36.8042,36.7169,36.784,238100.0
2013-02-22 14:50:00,54.81,54.97,54.81,54.87,97300.0,36.7773,36.8847,36.7773,36.8176,97300.0
2013-02-22 15:00:00,54.87,54.9,54.85,54.9,64700.0,36.8176,36.8377,36.8042,36.8377,64700.0
2013-02-22 15:10:00,54.9,55.0,54.89,54.99,62700.0,36.8377,36.9048,36.831,36.8981,62700.0
2013-02-22 15:20:00,54.98,54.99,54.84,54.87,80300.0,36.8914,36.8981,36.7975,36.8176,80300.0
2013-02-22 15:30:00,54.87,54.9,54.84,54.9,68200.0,36.8176,36.8377,36.7975,36.8377,68200.0
2013-02-22 15:40:00,54.9,54.9,54.82,54.86,126200.0,36.8377,36.8377,36.784,36.8109,126200.0
2013-02-22 15:50:00,54.86,54.99,54.86,54.99,301200.0,36.8109,36.8981,36.8109,36.8981,301200.0
2013-02-25 09:30:00,55.47,55.73,55.15,55.3,167600.0,37.2202,37.3946,37.0055,37.1061,167600.0
2013-02-25 09:40:00,55.32,55.45,55.12,55.21,169700.0,37.1195,37.2068,36.9853,37.0457,169700.0
2013-02-25 09:50:00,55.22,55.49,55.19,55.39,107900.0,37.0524,37.2336,37.0323,37.1665,107900.0
2013-02-25 10:00:00,55.43,55.51,55.36,55.4,118300.0,37.1933,37.247,37.1464,37.1732,118300.0
2013-02-25 10:10:00,55.39,55.57,55.39,55.45,106900.0,37.1665,37.2873,37.1665,37.2068,106900.0
2013-02-25 10:20:00,55.46,55.47,55.06,55.16,103400.0,37.2135,37.2202,36.9451,37.0122,103400.0
2013-02-25 10:30:00,55.15,55.38,55.15,55.26,99700.0,37.0055,37.1598,37.0055,37.0793,99700.0
2013-02-25 10:40:00,55.25,55.39,55.15,55.27,138000.0,37.0726,37.1665,37.0055,37.086,138000.0
2013-02-25 10:50:00,55.27,55.41,55.19,55.29,83800.0,37.086,37.1799,37.0323,37.0994,83800.0
2013-02-25 11:00:00,55.3,55.39,55.15,55.38,123400.0,37.1061,37.1665,37.0055,37.1598,123400.0
2013-02-25 11:10:00,55.37,55.49,55.27,55.3,121400.0,37.1531,37.2336,37.086,37.1061,121400.0
2013-02-25 11:20:00,55.32,55.38,55.19,55.25,81900.0,37.1195,37.1598,37.0323,37.0726,81900.0
2013-02-25 11:30:00,55.25,55.33,55.13,55.16,110200.0,37.0726,37.1262,36.992,37.0122,110200.0
2013-02-25 11:40:00,55.18,55.19,55.03,55.03,84000.0,37.0256,37.0323,36.9249,36.9249,84000.0
2013-02-25 11:50:00,55.03,55.1,54.92,54.99,104300.0,36.9249,36.9719,36.8511,36.8981,104300.0
2013-02-25 12:00:00,54.99,55.08,54.88,55.05,72300.0,36.8981,36.9585,36.8243,36.9384,72300.0
2013-02-25 12:10:00,55.04,55.15,55.02,55.1,93200.0,36.9317,37.0055,36.9182,36.9719,93200.0
2013-02-25 12:20:00,55.1,55.13,54.99,55.03,51800.0,36.9719,36.992,36.8981,36.9249,51800.0
2013-02-25 12:30:00,55.05,55.05,54.96,55.02,37600.0,36.9384,36.9384,36.878,36.9182,37600.0
2013-02-25 12:40:00,55.03,55.03,54.92,55.02,47300.0,36.9249,36.9249,36.8511,36.9182,47300.0
2013-02-25 12:50:00,55.01,55.05,54.95,55.02,79900.0,36.9115,36.9384,36.8713,36.9182,79900.0
2013-02-25 13:00:00,55.02,55.05,54.92,54.96,46100.0,36.9182,36.9384,36.8511,36.878,46100.0
2013-02-25 13:10:00,54.97,54.98,54.84,54.89,61800.0,36.8847,36.8914,36.7975,36.831,61800.0
2013-02-25 13:20:00,54.88,54.94,54.82,54.87,66300.0,36.8243,36.8646,36.784,36.8176,66300.0
2013-02-25 13:30:00,54.86,54.9,54.79,54.86,96600.0,36.8109,36.8377,36.7639,36.8109,96600.0
2013-02-25 13:40:00,54.85,54.92,54.79,54.91,127400.0,36.8042,36.8511,36.7639,36.8444,127400.0
2013-02-25 13:50:00,54.91,54.93,54.81,54.89,201800.0,36.8444,36.8578,36.7773,36.831,201800.0
2013-02-25 14:00:00,54.88,54.91,54.71,54.8,143400.0,36.8243,36.8444,36.7102,36.7706,143400.0
2013-02-25 14:10:00,54.8,54.85,54.7,54.83,70700.0,36.7706,36.8042,36.7035,36.7907,70700.0
2013-02-25 14:20:00,54.82,54.82,54.7,54.77,75700.0,36.784,36.784,36.7035,36.7505,75700.0
2013-02-25 14:30:00,54.77,54.79,54.6,54.63,61000.0,36.7505,36.7639,36.6364,36.6565,61000.0
2013-02-25 14:40:00,54.62,54.71,54.55,54.6,54600.0,36.6498,36.7102,36.6029,36.6364,54600.0
2013-02-25 14:50:00,54.59,54.75,54.51,54.71,97700.0,36.6297,36.7371,36.576,36.7102,97700.0
2013-02-25 15:00:00,54.7,54.78,54.67,54.69,171600.0,36.7035,36.7572,36.6834,36.6968,171600.0
2013-02-25 15:10:00,54.68,54.74,54.43,54.5,160800.0,36.6901,36.7304,36.5223,36.5693,160800.0
2013-02-25 15:20:00,54.5,54.56,54.43,54.48,135200.0,36.5693,36.6096,36.5223,36.5559,135200.0
2013-02-25 15:30:00,54.49,54.5,54.34,54.36,153200.0,36.5626,36.5693,36.462,36.4754,153200.0
2013-02-25 15:40:00,54.35,54.39,54.2,54.2,259600.0,36.4687,36.4955,36.368,36.368,259600.0
2013-02-25 15:50:00,54.19,54.2,53.98,54.01,429400.0,36.3613,36.368,36.2204,36.2405,429400.0
2013-02-26 09:30:00,54.34,54.42,53.94,54.11,125200.0,36.462,36.5156,36.1936,36.3076,125200.0
2013-02-26 09:40:00,54.09,54.22,54.08,54.12,80200.0,36.2942,36.3814,36.2875,36.3143,80200.0
2013-02-26 09:50:00,54.12,54.21,53.99,54.14,129900.0,36.3143,36.3747,36.2271,36.3278,129900.0
2013-02-26 10:00:00,54.17,54.4,54.02,54.05,167300.0,36.3479,36.5022,36.2472,36.2674,167300.0
2013-02-26 10:10:00,54.03,54.05,53.7,53.75,178100.0,36.254,36.2674,36.0325,36.0661,178100.0
2013-02-26 10:20:00,53.76,53.76,53.23,53.24,222700.0,36.0728,36.0728,35.7172,35.7239,222700.0
2013-02-26 10:30:00,53.23,53.26,52.78,52.99,319800.0,35.7172,35.7373,35.4152,35.5561,319800.0
2013-02-26 10:40:00,53.0,53.2,52.94,53.13,217900.0,35.5628,35.697,35.5226,35.6501,217900.0
2013-02-26 10:50:00,53.12,53.25,53.09,53.24,222600.0,35.6433,35.7306,35.6232,35.7239,222600.0
2013-02-26 11:00:00,53.25,53.25,52.86,52.9,156000.0,35.7306,35.7306,35.4689,35.4957,156000.0
2013-02-26 11:10:00,52.91,53.01,52.77,52.96,130700.0,35.5024,35.5695,35.4085,35.536,130700.0
2013-02-26 11:20:00,52.96,53.01,52.81,52.92,100400.0,35.536,35.5695,35.4353,35.5091,100400.0
2013-02-26 11:30:00,52.93,53.0,52.87,52.89,73900.0,35.5159,35.5628,35.4756,35.489,73900.0
2013-02-26 11:40:00,52.88,52.89,52.69,52.88,130500.0,35.4823,35.489,35.3548,35.4823,130500.0
2013-02-26 11:50:00,52.87,53.03,52.85,52.94,103000.0,35.4756,35.583,35.4622,35.5226,103000.0
2013-02-26 12:00:00,52.96,53.43,52.92,53.43,241500.0,35.536,35.8514,35.5091,35.8514,241500.0
2013-02-26 12:10:00,53.44,53.44,53.16,53.16,46600.0,35.8581,35.8581,35.6702,35.6702,46600.0
2013-02-26 12:20:00,53.16,53.3,53.06,53.27,63000.0,35.6702,35.7641,35.6031,35.744,63000.0
2013-02-26 12:30:00,53.26,53.36,53.19,53.35,75100.0,35.7373,35.8044,35.6903,35.7977,75100.0
2013-02-26 12:40:00,53.35,53.35,53.21,53.26,67500.0,35.7977,35.7977,35.7037,35.7373,67500.0
2013-02-26 12:50:00,53.27,53.42,53.23,53.38,49400.0,35.744,35.8446,35.7172,35.8178,49400.0
2013-02-26 13:00:00,53.38,53.65,53.38,53.6,121800.0,35.8178,35.999,35.8178,35.9654,121800.0
2013-02-26 13:10:00,53.6,53.6,53.35,53.35,50000.0,35.9654,35.9654,35.7977,35.7977,50000.0
2013-02-26 13:20:00,53.35,53.36,53.23,53.26,80600.0,35.7977,35.8044,35.7172,35.7373,80600.0
2013-02-26 13:30:00,53.26,53.53,53.25,53.47,39500.0,35.7373,35.9185,35.7306,35.8782,39500.0
2013-02-26 13:40:00,53.47,53.52,53.42,53.49,49300.0,35.8782,35.9117,35.8446,35.8916,49300.0
2013-02-26 13:50:00,53.5,53.51,53.38,53.39,102900.0,35.8983,35.905,35.8178,35.8245,102900.0
2013-02-26 14:00:00,53.4,53.41,53.36,53.38,69800.0,35.8312,35.8379,35.8044,35.8178,69800.0
2013-02-26 14:10:00,53.39,53.4,53.36,53.4,61800.0,35.8245,35.8312,35.8044,35.8312,61800.0
2013-02-26 14:20:00,53.4,53.51,53.4,53.5,102900.0,35.8312,35.905,35.8312,35.8983,102900.0
2013-02-26 14:30:00,53.5,53.57,53.44,53.46,112600.0,35.8983,35.9453,35.8581,35.8715,112600.0
2013-02-26 14:40:00,53.46,53.54,53.44,53.5,140900.0,35.8715,35.9252,35.8581,35.8983,140900.0
2013-02-26 14:50:00,53.49,53.6,53.47,53.48,89600.0,35.8916,35.9654,35.8782,35.8849,89600.0
2013-02-26 15:00:00,53.48,53.6,53.48,53.55,81800.0,35.8849,35.9654,35.8849,35.9319,81800.0
2013-02-26 15:10:00,53.55,53.55,53.35,53.39,92900.0,35.9319,35.9319,35.7977,35.8245,92900.0
2013-02-26 15:20:00,53.39,53.48,53.38,53.46,100200.0,35.8245,35.8849,35.8178,35.8715,100200.0
2013-02-26 15:30:00,53.47,53.59,53.35,53.59,138600.0,35.8782,35.9587,35.7977,35.9587,138600.0
2013-02-26 15:40:00,53.59,53.71,53.57,53.67,165200.0,35.9587,36.0392,35.9453,36.0124,165200.0
2013-02-26 15:50:00,53.68,53.76,53.6,53.75,399200.0,36.0191,36.0728,35.9654,36.0661,399200.0
2013-02-27 09:30:00,53.57,53.85,53.55,53.7,159600.0,35.9453,36.1332,35.9319,36.0325,159600.0
2013-02-27 09:40:00,53.7,53.78,53.55,53.72,167400.0,36.0325,36.0862,35.9319,36.0459,167400.0
2013-02-27 09:50:00,53.71,53.75,53.55,53.6,121400.0,36.0392,36.0661,35.9319,35.9654,121400.0
2013-02-27 10:00:00,53.63,53.92,53.57,53.84,96200.0,35.9856,36.1801,35.9453,36.1265,96200.0
2013-02-27 10:10:00,53.86,53.96,53.77,53.89,70100.0,36.1399,36.207,36.0795,36.16,70100.0
2013-02-27 10:20:00,53.89,54.04,53.84,53.84,93400.0,36.16,36.2607,36.1265,36.1265,93400.0
2013-02-27 10:30:00,53.83,53.92,53.81,53.84,45500.0,36.1198,36.1801,36.1063,36.1265,45500.0
2013-02-27 10:40:00,53.84,53.9,53.78,53.79,64600.0,36.1265,36.1667,36.0862,36.0929,64600.0
2013-02-27 10:50:00,53.78,53.9,53.75,53.88,59400.0,36.0862,36.1667,36.0661,36.1533,59400.0
2013-02-27 11:00:00,53.88,54.0,53.88,53.98,50900.0,36.1533,36.2338,36.1533,36.2204,50900.0
2013-02-27 11:10:00,53.97,54.1,53.96,54.09,67700.0,36.2137,36.3009,36.207,36.2942,67700.0
2013-02-27 11:20:00,54.1,54.13,54.0,54.04,65800.0,36.3009,36.321,36.2338,36.2607,65800.0
2013-02-27 11:30:00,54.05,54.28,54.05,54.24,95400.0,36.2674,36.4217,36.2674,36.3949,95400.0
2013-02-27 11:40:00,54.25,54.25,54.14,54.21,70900.0,36.4016,36.4016,36.3278,36.3747,70900.0
2013-02-27 11:50:00,54.21,54.25,54.13,54.13,36100.0,36.3747,36.4016,36.321,36.321,36100.0
2013-02-27 12:00:00,54.13,54.17,54.12,54.13,43500.0,36.321,36.3479,36.3143,36.321,43500.0
2013-02-27 12:10:00,54.13,54.15,54.08,54.14,25500.0,36.321,36.3345,36.2875,36.3278,25500.0
2013-02-27 12:20:00,54.14,54.25,54.14,54.25,52400.0,36.3278,36.4016,36.3278,36.4016,52400.0
2013-02-27 12:30:00,54.25,54.37,54.19,54.3,89100.0,36.4016,36.4821,36.3613,36.4351,89100.0
2013-02-27 12:40:00,54.3,54.36,54.23,54.23,72000.0,36.4351,36.4754,36.3881,36.3881,72000.0
2013-02-27 12:50:00,54.23,54.31,54.14,54.25,53800.0,36.3881,36.4418,36.3278,36.4016,53800.0
2013-02-27 13:00:00,54.26,54.3,54.22,54.27,56400.0,36.4083,36.4351,36.3814,36.415,56400.0
2013-02-27 13:10:00,54.27,54.27,54.13,54.13,40300.0,36.415,36.415,36.321,36.321,40300.0
2013-02-27 13:20:00,54.13,54.14,54.02,54.07,51500.0,36.321,36.3278,36.2472,36.2808,51500.0
2013-02-27 13:30:00,54.07,54.14,54.07,54.12,48100.0,36.2808,36.3278,36.2808,36.3143,48100.0
2013-02-27 13:40:00,54.13,54.14,54.03,54.06,47500.0,36.321,36.3278,36.254,36.2741,47500.0
2013-02-27 13:50:00,54.07,54.13,53.99,54.02,48300.0,36.2808,36.321,36.2271,36.2472,48300.0
2013-02-27 14:00:00,54.03,54.15,54.01,54.15,88800.0,36.254,36.3345,36.2405,36.3345,88800.0
2013-02-27 14:10:00,54.13,54.26,54.11,54.25,54400.0,36.321,36.4083,36.3076,36.4016,54400.0
2013-02-27 14:20:00,54.25,54.45,54.25,54.31,92400.0,36.4016,36.5358,36.4016,36.4418,92400.0
2013-02-27 14:30:00,54.3,54.31,54.11,54.17,57800.0,36.4351,36.4418,36.3076,36.3479,57800.0
2013-02-27 14:40:00,54.17,54.26,54.08,54.24,73400.0,36.3479,36.4083,36.2875,36.3949,73400.0
2013-02-27 14:50:00,54.26,54.32,54.18,54.3,73000.0,36.4083,36.4485,36.3546,36.4351,73000.0
2013-02-27 15:00:00,54.3,54.3,54.23,54.24,64200.0,36.4351,36.4351,36.3881,36.3949,64200.0
2013-02-27 15:10:00,54.23,54.33,54.18,54.33,74800.0,36.3881,36.4552,36.3546,36.4552,74800.0
2013-02-27 15:20:00,54.33,54.36,54.22,54.26,64500.0,36.4552,36.4754,36.3814,36.4083,64500.0
2013-02-27 15:30:00,54.26,54.32,54.25,54.31,94900.0,36.4083,36.4485,36.4016,36.4418,94900.0
2013-02-27 15:40:00,54.32,54.35,54.16,54.2,122400.0,36.4485,36.4687,36.3412,36.368,122400.0
2013-02-27 15:50:00,54.21,54.22,54.11,54.13,201600.0,36.3747,36.3814,36.3076,36.321,201600.0
2013-02-28 09:30:00,54.09,54.2,53.86,54.13,76700.0,36.2942,36.368,36.1399,36.321,76700.0
2013-02-28 09:40:00,54.13,54.2,54.03,54.16,76500.0,36.321,36.368,36.254,36.3412,76500.0
2013-02-28 09:50:00,54.14,54.4,54.07,54.38,150900.0,36.3278,36.5022,36.2808,36.4888,150900.0
2013-02-28 10:00:00,54.39,54.52,54.25,54.52,123300.0,36.4955,36.5827,36.4016,36.5827,123300.0
2013-02-28 10:10:00,54.5,54.56,54.38,54.41,70900.0,36.5693,36.6096,36.4888,36.5089,70900.0
2013-02-28 10:20:00,54.38,54.44,54.27,54.36,91100.0,36.4888,36.5291,36.415,36.4754,91100.0
2013-02-28 10:30:00,54.36,54.41,54.24,54.29,92900.0,36.4754,36.5089,36.3949,36.4284,92900.0
2013-02-28 10:40:00,54.3,54.33,54.18,54.26,76900.0,36.4351,36.4552,36.3546,36.4083,76900.0
2013-02-28 10:50:00,54.26,54.39,54.15,54.2,73500.0,36.4083,36.4955,36.3345,36.368,73500.0
2013-02-28 11:00:00,54.2,54.22,54.11,54.19,117700.0,36.368,36.3814,36.3076,36.3613,117700.0
2013-02-28 11:10:00,54.19,54.26,54.14,54.24,72800.0,36.3613,36.4083,36.3278,36.3949,72800.0
2013-02-28 11:20:00,54.22,54.3,54.22,54.26,38200.0,36.3814,36.4351,36.3814,36.4083,38200.0
2013-02-28 11:30:00,54.26,54.27,54.06,54.06,47200.0,36.4083,36.415,36.2741,36.2741,47200.0
2013-02-28 11:40:00,54.06,54.17,54.03,54.09,28700.0,36.2741,36.3479,36.254,36.2942,28700.0
2013-02-28 11:50:00,54.09,54.1,53.9,53.99,62600.0,36.2942,36.3009,36.1667,36.2271,62600.0
2013-02-28 12:00:00,54.0,54.02,53.95,54.0,63000.0,36.2338,36.2472,36.2003,36.2338,63000.0
2013-02-28 12:10:00,53.99,54.03,53.98,54.01,62100.0,36.2271,36.254,36.2204,36.2405,62100.0
2013-02-28 12:20:00,54.02,54.08,54.01,54.05,43000.0,36.2472,36.2875,36.2405,36.2674,43000.0
2013-02-28 12:30:00,54.05,54.08,54.03,54.04,65800.0,36.2674,36.2875,36.254,36.2607,65800.0
2013-02-28 12:40:00,54.04,54.16,54.03,54.16,35700.0,36.2607,36.3412,36.254,36.3412,35700.0
2013-02-28 12:50:00,54.15,54.19,54.09,54.1,56400.0,36.3345,36.3613,36.2942,36.3009,56400.0
2013-02-28 13:00:00,54.1,54.21,54.1,54.14,42000.0,36.3009,36.3747,36.3009,36.3278,42000.0
2013-02-28 13:10:00,54.13,54.15,54.07,54.11,101800.0,36.321,36.3345,36.2808,36.3076,101800.0
2013-02-28 13:20:00,54.11,54.24,54.11,54.19,98300.0,36.3076,36.3949,36.3076,36.3613,98300.0
2013-02-28 13:30:00,54.2,54.25,54.16,54.23,89700.0,36.368,36.4016,36.3412,36.3881,89700.0
2013-02-28 13:40:00,54.23,54.27,54.19,54.25,143800.0,36.3881,36.415,36.3613,36.4016,143800.0
2013-02-28 13:50:00,54.25,54.35,54.25,54.33,65800.0,36.4016,36.4687,36.4016,36.4552,65800.0
2013-02-28 14:00:00,54.3,54.34,54.27,54.34,50000.0,36.4351,36.462,36.415,36.462,50000.0
2013-02-28 14:10:00,54.35,54.37,54.3,54.32,73300.0,36.4687,36.4821,36.4351,36.4485,73300.0
2013-02-28 14:20:00,54.31,54.33,54.24,54.25,60500.0,36.4418,36.4552,36.3949,36.4016,60500.0
2013-02-28 14:30:00,54.25,54.3,54.2,54.25,191100.0,36.4016,36.4351,36.368,36.4016,191100.0
2013-02-28 14:40:00,54.25,54.29,54.24,54.28,50300.0,36.4016,36.4284,36.3949,36.4217,50300.0
2013-02-28 14:50:00,54.28,54.31,54.25,54.28,84200.0,36.4217,36.4418,36.4016,36.4217,84200.0
2013-02-28 15:00:00,54.28,54.31,54.23,54.27,90800.0,36.4217,36.4418,36.3881,36.415,90800.0
2013-02-28 15:10:00,54.27,54.28,54.23,54.26,111300.0,36.415,36.4217,36.3881,36.4083,111300.0
2013-02-28 15:20:00,54.27,54.3,54.24,54.24,128100.0,36.415,36.4351,36.3949,36.3949,128100.0
2013-02-28 15:30:00,54.25,54.28,54.22,54.25,163900.0,36.4016,36.4217,36.3814,36.4016,163900.0
2013-02-28 15:40:00,54.25,54.37,54.22,54.34,258400.0,36.4016,36.4821,36.3814,36.462,258400.0
2013-02-28 15:50:00,54.33,54.34,54.22,54.25,353700.0,36.4552,36.462,36.3814,36.4016,353700.0
2013-03-01 09:30:00,53.87,54.06,53.75,53.85,174300.0,36.1466,36.2741,36.0661,36.1332,174300.0
2013-03-01 09:40:00,53.85,53.89,53.63,53.82,103900.0,36.1332,36.16,35.9856,36.113,103900.0
2013-03-01 09:50:00,53.85,53.87,53.61,53.62,77200.0,36.1332,36.1466,35.9721,35.9788,77200.0
2013-03-01 10:00:00,53.63,53.95,53.63,53.92,123300.0,35.9856,36.2003,35.9856,36.1801,123300.0
2013-03-01 10:10:00,53.93,53.94,53.61,53.62,79200.0,36.1869,36.1936,35.9721,35.9788,79200.0
2013-03-01 10:20:00,53.6,53.83,53.6,53.83,82300.0,35.9654,36.1198,35.9654,36.1198,82300.0
2013-03-01 10:30:00,53.83,53.89,53.74,53.8,56000.0,36.1198,36.16,36.0594,36.0996,56000.0
2013-03-01 10:40:00,53.81,53.86,53.73,53.75,60000.0,36.1063,36.1399,36.0527,36.0661,60000.0
2013-03-01 10:50:00,53.76,53.84,53.76,53.84,50900.0,36.0728,36.1265,36.0728,36.1265,50900.0
2013-03-01 11:00:00,53.84,53.99,53.82,53.99,45700.0,36.1265,36.2271,36.113,36.2271,45700.0
2013-03-01 11:10:00,53.98,54.0,53.84,53.85,66700.0,36.2204,36.2338,36.1265,36.1332,66700.0
2013-03-01 11:20:00,53.85,53.86,53.69,53.69,82800.0,36.1332,36.1399,36.0258,36.0258,82800.0
2013-03-01 11:30:00,53.7,53.72,53.57,53.67,76300.0,36.0325,36.0459,35.9453,36.0124,76300.0
2013-03-01 11:40:00,53.66,53.68,53.6,53.65,75200.0,36.0057,36.0191,35.9654,35.999,75200.0
2013-03-01 11:50:00,53.64,53.71,53.63,53.69,69800.0,35.9923,36.0392,35.9856,36.0258,69800.0
2013-03-01 12:00:00,53.68,53.79,53.68,53.75,58300.0,36.0191,36.0929,36.0191,36.0661,58300.0
2013-03-01 12:10:00,53.75,53.81,53.72,53.78,45400.0,36.0661,36.1063,36.0459,36.0862,45400.0
2013-03-01 12:20:00,53.78,53.89,53.78,53.85,50600.0,36.0862,36.16,36.0862,36.1332,50600.0
2013-03-01 12:30:00,53.85,53.94,53.8,53.91,26300.0,36.1332,36.1936,36.0996,36.1734,26300.0
2013-03-01 12:40:00,53.91,53.95,53.88,53.88,19300.0,36.1734,36.2003,36.1533,36.1533,19300.0
2013-03-01 12:50:00,53.88,54.06,53.88,54.04,29800.0,36.1533,36.2741,36.1533,36.2607,29800.0
2013-03-01 13:00:00,54.05,54.05,53.84,53.85,30600.0,36.2674,36.2674,36.1265,36.1332,30600.0
2013-03-01 13:10:00,53.86,53.97,53.84,53.94,27700.0,36.1399,36.2137,36.1265,36.1936,27700.0
2013-03-01 13:20:00,53.94,54.0,53.9,53.96,28900.0,36.1936,36.2338,36.1667,36.207,28900.0
2013-03-01 13:30:00,53.97,53.99,53.85,53.9,28300.0,36.2137,36.2271,36.1332,36.1667,28300.0
2013-03-01 13:40:00,53.89,53.97,53.72,53.74,41800.0,36.16,36.2137,36.0459,36.0594,41800.0
2013-03-01 13:50:00,53.72,53.85,53.69,53.85,39300.0,36.0459,36.1332,36.0258,36.1332,39300.0
2013-03-01 14:00:00,53.84,53.9,53.81,53.83,48900.0,36.1265,36.1667,36.1063,36.1198,48900.0
2013-03-01 14:10:00,53.83,53.97,53.8,53.97,39800.0,36.1198,36.2137,36.0996,36.2137,39800.0
2013-03-01 14:20:00,53.97,54.03,53.85,53.91,37000.0,36.2137,36.254,36.1332,36.1734,37000.0
2013-03-01 14:30:00,53.91,53.94,53.85,53.87,30600.0,36.1734,36.1936,36.1332,36.1466,30600.0
2013-03-01 14:40:00,53.87,53.93,53.81,53.83,52300.0,36.1466,36.1869,36.1063,36.1198,52300.0
2013-03-01 14:50:00,53.82,53.9,53.8,53.9,37000.0,36.113,36.1667,36.0996,36.1667,37000.0
2013-03-01 15:00:00,53.9,53.95,53.86,53.9,62700.0,36.1667,36.2003,36.1399,36.1667,62700.0
2013-03-01 15:10:00,53.9,53.96,53.89,53.9,79700.0,36.1667,36.207,36.16,36.1667,79700.0
2013-03-01 15:20:00,53.9,53.94,53.88,53.9,88300.0,36.1667,36.1936,36.1533,36.1667,88300.0
2013-03-01 15:30:00,53.91,53.94,53.87,53.89,76000.0,36.1734,36.1936,36.1466,36.16,76000.0
2013-03-01 15:40:00,53.89,53.9,53.82,53.87,114800.0,36.16,36.1667,36.113,36.1466,114800.0
2013-03-01 15:50:00,53.88,53.9,53.8,53.89,188400.0,36.1533,36.1667,36.0996,36.16,188400.0
2013-03-04 09:30:00,53.57,53.73,53.18,53.52,205900.0,35.9453,36.0527,35.6836,35.9117,205900.0
2013-03-04 09:40:00,53.51,53.66,53.41,53.6,140900.0,35.905,36.0057,35.8379,35.9654,140900.0
2013-03-04 09:50:00,53.61,53.78,53.54,53.69,98600.0,35.9721,36.0862,35.9252,36.0258,98600.0
2013-03-04 10:00:00,53.7,53.79,53.6,53.68,77000.0,36.0325,36.0929,35.9654,36.0191,77000.0
2013-03-04 10:10:00,53.68,53.73,53.52,53.59,97600.0,36.0191,36.0527,35.9117,35.9587,97600.0
2013-03-04 10:20:00,53.59,53.69,53.5,53.55,50100.0,35.9587,36.0258,35.8983,35.9319,50100.0
2013-03-04 10:30:00,53.55,53.67,53.48,53.6,59800.0,35.9319,36.0124,35.8849,35.9654,59800.0
2013-03-04 10:40:00,53.62,53.75,53.6,53.68,56000.0,35.9788,36.0661,35.9654,36.0191,56000.0
2013-03-04 10:50:00,53.68,53.69,53.51,53.55,86500.0,36.0191,36.0258,35.905,35.9319,86500.0
2013-03-04 11:00:00,53.54,53.54,53.41,53.52,62600.0,35.9252,35.9252,35.8379,35.9117,62600.0
2013-03-04 11:10:00,53.53,53.55,53.42,53.48,52400.0,35.9185,35.9319,35.8446,35.8849,52400.0
2013-03-04 11:20:00,53.47,53.56,53.46,53.49,69400.0,35.8782,35.9386,35.8715,35.8916,69400.0
2013-03-04 11:30:00,53.5,53.53,53.47,53.5,76500.0,35.8983,35.9185,35.8782,35.8983,76500.0
2013-03-04 11:40:00,53.49,53.6,53.48,53.59,53600.0,35.8916,35.9654,35.8849,35.9587,53600.0
2013-03-04 11:50:00,53.58,53.65,53.54,53.6,40000.0,35.952,35.999,35.9252,35.9654,40000.0
2013-03-04 12:00:00,53.59,53.62,53.5,53.5,64600.0,35.9587,35.9788,35.8983,35.8983,64600.0
2013-03-04 12:10:00,53.5,53.56,53.5,53.53,64500.0,35.8983,35.9386,35.8983,35.9185,64500.0
2013-03-04 12:20:00,53.52,53.53,53.45,53.46,68900.0,35.9117,35.9185,35.8648,35.8715,68900.0
2013-03-04 12:30:00,53.45,53.48,53.36,53.38,78000.0,35.8648,35.8849,35.8044,35.8178,78000.0
2013-03-04 12:40:00,53.38,53.44,53.38,53.41,51900.0,35.8178,35.8581,35.8178,35.8379,51900.0
2013-03-04 12:50:00,53.41,53.42,53.3,53.36,52500.0,35.8379,35.8446,35.7641,35.8044,52500.0
2013-03-04 13:00:00,53.36,53.36,53.24,53.29,75100.0,35.8044,35.8044,35.7239,35.7574,75100.0
2013-03-04 13:10:00,53.3,53.33,53.26,53.3,54300.0,35.7641,35.7843,35.7373,35.7641,54300.0
2013-03-04 13:20:00,53.3,53.4,53.28,53.37,51900.0,35.7641,35.8312,35.7507,35.8111,51900.0
2013-03-04 13:30:00,53.38,53.38,53.3,53.31,67000.0,35.8178,35.8178,35.7641,35.7708,67000.0
2013-03-04 13:40:00,53.31,53.39,53.31,53.36,44100.0,35.7708,35.8245,35.7708,35.8044,44100.0
2013-03-04 13:50:00,53.36,53.45,53.36,53.43,71800.0,35.8044,35.8648,35.8044,35.8514,71800.0
2013-03-04 14:00:00,53.43,53.47,53.41,53.47,22700.0,35.8514,35.8782,35.8379,35.8782,22700.0
2013-03-04 14:10:00,53.46,53.47,53.4,53.43,83200.0,35.8715,35.8782,35.8312,35.8514,83200.0
2013-03-04 14:20:00,53.42,53.63,53.4,53.61,106300.0,35.8446,35.9856,35.8312,35.9721,106300.0
2013-03-04 14:30:00,53.63,53.63,53.54,53.6,62300.0,35.9856,35.9856,35.9252,35.9654,62300.0
2013-03-04 14:40:00,53.6,53.63,53.55,53.57,123200.0,35.9654,35.9856,35.9319,35.9453,123200.0
2013-03-04 14:50:00,53.56,53.59,53.51,53.55,80000.0,35.9386,35.9587,35.905,35.9319,80000.0
2013-03-04 15:00:00,53.55,53.59,53.49,53.55,87600.0,35.9319,35.9587,35.8916,35.9319,87600.0
2013-03-04 15:10:00,53.54,53.55,53.5,53.52,72100.0,35.9252,35.9319,35.8983,35.9117,72100.0
2013-03-04 15:20:00,53.51,53.57,53.48,53.57,99200.0,35.905,35.9453,35.8849,35.9453,99200.0
2013-03-04 15:30:00,53.57,53.6,53.51,53.52,108700.0,35.9453,35.9654,35.905,35.9117,108700.0
2013-03-04 15:40:00,53.53,53.61,53.49,53.61,172200.0,35.9185,35.9721,35.8916,35.9721,172200.0
2013-03-04 15:50:00,53.6,53.61,53.5,53.54,211000.0,35.9654,35.9721,35.8983,35.9252,211000.0
2013-03-05 09:30:00,53.91,54.15,53.82,53.83,141600.0,36.1734,36.3345,36.113,36.1198,141600.0
2013-03-05 09:40:00,53.81,53.9,53.65,53.81,126000.0,36.1063,36.1667,35.999,36.1063,126000.0
2013-03-05 09:50:00,53.81,54.05,53.79,54.0,120700.0,36.1063,36.2674,36.0929,36.2338,120700.0
2013-03-05 10:00:00,54.01,54.05,53.82,53.87,62600.0,36.2405,36.2674,36.113,36.1466,62600.0
2013-03-05 10:10:00,53.87,54.09,53.87,54.0,64900.0,36.1466,36.2942,36.1466,36.2338,64900.0
2013-03-05 10:20:00,54.02,54.13,53.99,54.06,63300.0,36.2472,36.321,36.2271,36.2741,63300.0
2013-03-05 10:30:00,54.07,54.11,54.0,54.01,101100.0,36.2808,36.3076,36.2338,36.2405,101100.0
2013-03-05 10:40:00,54.01,54.24,53.99,54.22,100000.0,36.2405,36.3949,36.2271,36.3814,100000.0
2013-03-05 10:50:00,54.22,54.29,54.14,54.22,82200.0,36.3814,36.4284,36.3278,36.3814,82200.0
2013-03-05 11:00:00,54.2,54.4,54.14,54.4,129100.0,36.368,36.5022,36.3278,36.5022,129100.0
2013-03-05 11:10:00,54.4,54.44,54.26,54.31,62500.0,36.5022,36.5291,36.4083,36.4418,62500.0
2013-03-05 11:20:00,54.3,54.3,54.16,54.24,63900.0,36.4351,36.4351,36.3412,36.3949,63900.0
2013-03-05 11:30:00,54.24,54.26,54.03,54.07,61600.0,36.3949,36.4083,36.254,36.2808,61600.0
2013-03-05 11:40:00,54.05,54.15,54.01,54.14,41700.0,36.2674,36.3345,36.2405,36.3278,41700.0
2013-03-05 11:50:00,54.14,54.2,54.14,54.14,41100.0,36.3278,36.368,36.3278,36.3278,41100.0
2013-03-05 12:00:00,54.16,54.23,54.12,54.23,30600.0,36.3412,36.3881,36.3143,36.3881,30600.0
2013-03-05 12:10:00,54.23,54.26,54.13,54.19,66100.0,36.3881,36.4083,36.321,36.3613,66100.0
2013-03-05 12:20:00,54.17,54.24,54.17,54.21,41100.0,36.3479,36.3949,36.3479,36.3747,41100.0
2013-03-05 12:30:00,54.21,54.23,54.15,54.23,38600.0,36.3747,36.3881,36.3345,36.3881,38600.0
2013-03-05 12:40:00,54.2,54.23,54.17,54.22,25800.0,36.368,36.3881,36.3479,36.3814,25800.0
2013-03-05 12:50:00,54.21,54.26,54.19,54.23,31100.0,36.3747,36.4083,36.3613,36.3881,31100.0
2013-03-05 13:00:00,54.24,54.3,54.23,54.24,31400.0,36.3949,36.4351,36.3881,36.3949,31400.0
2013-03-05 13:10:00,54.24,54.39,54.22,54.38,54800.0,36.3949,36.4955,36.3814,36.4888,54800.0
2013-03-05 13:20:00,54.38,54.46,54.31,54.34,77000.0,36.4888,36.5425,36.4418,36.462,77000.0
2013-03-05 13:30:00,54.34,54.41,54.3,54.39,48800.0,36.462,36.5089,36.4351,36.4955,48800.0
2013-03-05 13:40:00,54.39,54.41,54.3,54.32,42300.0,36.4955,36.5089,36.4351,36.4485,42300.0
2013-03-05 13:50:00,54.34,54.34,54.2,54.2,90400.0,36.462,36.462,36.368,36.368,90400.0
2013-03-05 14:00:00,54.2,54.28,54.16,54.16,43700.0,36.368,36.4217,36.3412,36.3412,43700.0
2013-03-05 14:10:00,54.16,54.16,54.08,54.11,52500.0,36.3412,36.3412,36.2875,36.3076,52500.0
2013-03-05 14:20:00,54.11,54.11,53.97,53.97,75600.0,36.3076,36.3076,36.2137,36.2137,75600.0
2013-03-05 14:30:00,53.97,54.11,53.97,54.09,58600.0,36.2137,36.3076,36.2137,36.2942,58600.0
2013-03-05 14:40:00,54.1,54.16,54.09,54.15,67900.0,36.3009,36.3412,36.2942,36.3345,67900.0
2013-03-05 14:50:00,54.15,54.19,54.12,54.16,69100.0,36.3345,36.3613,36.3143,36.3412,69100.0
2013-03-05 15:00:00,54.15,54.15,54.0,54.07,124300.0,36.3345,36.3345,36.2338,36.2808,124300.0
2013-03-05 15:10:00,54.08,54.11,54.04,54.06,68700.0,36.2875,36.3076,36.2607,36.2741,68700.0
2013-03-05 15:20:00,54.06,54.1,54.0,54.01,67600.0,36.2741,36.3009,36.2338,36.2405,67600.0
2013-03-05 15:30:00,54.01,54.06,53.97,54.0,81300.0,36.2405,36.2741,36.2137,36.2338,81300.0
2013-03-05 15:40:00,54.0,54.12,53.96,53.96,82200.0,36.2338,36.3143,36.207,36.207,82200.0
2013-03-05 15:50:00,53.96,54.09,53.96,54.09,261200.0,36.207,36.2942,36.207,36.2942,261200.0
2013-03-06 09:30:00,54.25,54.32,54.19,54.22,70300.0,36.4016,36.4485,36.3613,36.3814,70300.0
2013-03-06 09:40:00,54.23,54.42,54.21,54.37,126300.0,36.3881,36.5156,36.3747,36.4821,126300.0
2013-03-06 09:50:00,54.37,54.49,54.25,54.3,85200.0,36.4821,36.5626,36.4016,36.4351,85200.0
2013-03-06 10:00:00,54.34,54.47,54.28,54.28,59000.0,36.462,36.5492,36.4217,36.4217,59000.0
2013-03-06 10:10:00,54.29,54.44,54.29,54.36,127200.0,36.4284,36.5291,36.4284,36.4754,127200.0
2013-03-06 10:20:00,54.38,54.53,54.36,54.44,64400.0,36.4888,36.5894,36.4754,36.5291,64400.0
2013-03-06 10:30:00,54.43,54.43,54.33,54.36,62200.0,36.5223,36.5223,36.4552,36.4754,62200.0
2013-03-06 10:40:00,54.35,54.54,54.35,54.44,57600.0,36.4687,36.5962,36.4687,36.5291,57600.0
2013-03-06 10:50:00,54.44,54.55,54.35,54.35,39900.0,36.5291,36.6029,36.4687,36.4687,39900.0
2013-03-06 11:00:00,54.35,54.43,54.29,54.29,53400.0,36.4687,36.5223,36.4284,36.4284,53400.0
2013-03-06 11:10:00,54.28,54.4,54.28,54.39,34600.0,36.4217,36.5022,36.4217,36.4955,34600.0
2013-03-06 11:20:00,54.38,54.38,54.19,54.19,35500.0,36.4888,36.4888,36.3613,36.3613,35500.0
2013-03-06 11:30:00,54.2,54.29,54.16,54.23,43600.0,36.368,36.4284,36.3412,36.3881,43600.0
2013-03-06 11:40:00,54.22,54.29,54.18,54.29,51300.0,36.3814,36.4284,36.3546,36.4284,51300.0
2013-03-06 11:50:00,54.27,54.43,54.27,54.41,43700.0,36.415,36.5223,36.415,36.5089,43700.0
2013-03-06 12:00:00,54.4,54.41,54.23,54.23,51800.0,36.5022,36.5089,36.3881,36.3881,51800.0
2013-03-06 12:10:00,54.24,54.29,54.2,54.22,59300.0,36.3949,36.4284,36.368,36.3814,59300.0
2013-03-06 12:20:00,54.23,54.23,54.06,54.06,38000.0,36.3881,36.3881,36.2741,36.2741,38000.0
2013-03-06 12:30:00,54.07,54.11,54.04,54.07,45900.0,36.2808,36.3076,36.2607,36.2808,45900.0
2013-03-06 12:40:00,54.07,54.08,54.01,54.01,58000.0,36.2808,36.2875,36.2405,36.2405,58000.0
2013-03-06 12:50:00,54.01,54.01,53.9,53.9,49700.0,36.2405,36.2405,36.1667,36.1667,49700.0
2013-03-06 13:00:00,53.9,53.96,53.86,53.95,48600.0,36.1667,36.207,36.1399,36.2003,48600.0
2013-03-06 13:10:00,53.94,53.98,53.92,53.98,21300.0,36.1936,36.2204,36.1801,36.2204,21300.0
2013-03-06 13:20:00,53.98,54.01,53.94,54.01,27900.0,36.2204,36.2405,36.1936,36.2405,27900.0
2013-03-06 13:30:00,54.01,54.03,53.98,54.03,28700.0,36.2405,36.254,36.2204,36.254,28700.0
2013-03-06 13:40:00,54.03,54.21,54.03,54.14,109800.0,36.254,36.3747,36.254,36.3278,109800.0
2013-03-06 13:50:00,54.14,54.35,54.11,54.33,105200.0,36.3278,36.4687,36.3076,36.4552,105200.0
2013-03-06 14:00:00,54.32,54.34,54.23,54.31,40600.0,36.4485,36.462,36.3881,36.4418,40600.0
2013-03-06 14:10:00,54.3,54.34,54.27,54.3,97500.0,36.4351,36.462,36.415,36.4351,97500.0
2013-03-06 14:20:00,54.31,54.45,54.31,54.44,74300.0,36.4418,36.5358,36.4418,36.5291,74300.0
2013-03-06 14:30:00,54.44,54.55,54.4,54.5,75200.0,36.5291,36.6029,36.5022,36.5693,75200.0
2013-03-06 14:40:00,54.5,54.62,54.4,54.62,62000.0,36.5693,36.6498,36.5022,36.6498,62000.0
2013-03-06 14:50:00,54.61,54.66,54.58,54.61,44300.0,36.6431,36.6767,36.623,36.6431,44300.0
2013-03-06 15:00:00,54.6,54.67,54.59,54.64,51500.0,36.6364,36.6834,36.6297,36.6633,51500.0
2013-03-06 15:10:00,54.63,54.63,54.52,54.52,44700.0,36.6565,36.6565,36.5827,36.5827,44700.0
2013-03-06 15:20:00,54.52,54.53,54.44,54.49,46400.0,36.5827,36.5894,36.5291,36.5626,46400.0
2013-03-06 15:30:00,54.49,54.51,54.39,54.39,77400.0,36.5626,36.576,36.4955,36.4955,77400.0
2013-03-06 15:40:00,54.4,54.4,54.32,54.34,101100.0,36.5022,36.5022,36.4485,36.462,101100.0
2013-03-06 15:50:00,54.34,54.4,54.3,54.33,291000.0,36.462,36.5022,36.4351,36.4552,291000.0
2013-03-07 09:30:00,54.31,54.65,54.3,54.55,80100.0,36.4418,36.67,36.4351,36.6029,80100.0
2013-03-07 09:40:00,54.56,54.58,54.46,54.5,72800.0,36.6096,36.623,36.5425,36.5693,72800.0
2013-03-07 09:50:00,54.48,54.6,54.38,54.59,44000.0,36.5559,36.6364,36.4888,36.6297,44000.0
2013-03-07 10:00:00,54.58,54.65,54.48,54.61,77700.0,36.623,36.67,36.5559,36.6431,77700.0
2013-03-07 10:10:00,54.63,54.84,54.57,54.83,107600.0,36.6565,36.7975,36.6163,36.7907,107600.0
2013-03-07 10:20:00,54.82,54.88,54.7,54.77,68600.0,36.784,36.8243,36.7035,36.7505,68600.0
2013-03-07 10:30:00,54.77,55.1,54.77,54.93,146600.0,36.7505,36.9719,36.7505,36.8578,146600.0
2013-03-07 10:40:00,54.93,55.2,54.91,55.16,96400.0,36.8578,37.039,36.8444,37.0122,96400.0
2013-03-07 10:50:00,55.16,55.25,55.11,55.11,136900.0,37.0122,37.0726,36.9786,36.9786,136900.0
2013-03-07 11:00:00,55.11,55.23,55.05,55.19,69500.0,36.9786,37.0591,36.9384,37.0323,69500.0
2013-03-07 11:10:00,55.2,55.31,55.18,55.26,89800.0,37.039,37.1128,37.0256,37.0793,89800.0
2013-03-07 11:20:00,55.26,55.3,55.23,55.25,81500.0,37.0793,37.1061,37.0591,37.0726,81500.0
2013-03-07 11:30:00,55.25,55.27,55.18,55.23,66300.0,37.0726,37.086,37.0256,37.0591,66300.0
2013-03-07 11:40:00,55.23,55.25,55.16,55.19,33400.0,37.0591,37.0726,37.0122,37.0323,33400.0
2013-03-07 11:50:00,55.2,55.22,55.17,55.19,32300.0,37.039,37.0524,37.0189,37.0323,32300.0
2013-03-07 12:00:00,55.19,55.33,55.19,55.31,73900.0,37.0323,37.1262,37.0323,37.1128,73900.0
2013-03-07 12:10:00,55.31,55.33,55.26,55.32,41000.0,37.1128,37.1262,37.0793,37.1195,41000.0
2013-03-07 12:20:00,55.32,55.4,55.3,55.39,38600.0,37.1195,37.1732,37.1061,37.1665,38600.0
2013-03-07 12:30:00,55.39,55.42,55.35,55.38,51900.0,37.1665,37.1866,37.1397,37.1598,51900.0
2013-03-07 12:40:00,55.38,55.55,55.38,55.55,84000.0,37.1598,37.2739,37.1598,37.2739,84000.0
2013-03-07 12:50:00,55.55,55.65,55.54,55.63,75700.0,37.2739,37.341,37.2672,37.3275,75700.0
2013-03-07 13:00:00,55.63,55.65,55.52,55.62,98700.0,37.3275,37.341,37.2537,37.3208,98700.0
2013-03-07 13:10:00,55.61,55.64,55.56,55.57,62900.0,37.3141,37.3343,37.2806,37.2873,62900.0
2013-03-07 13:20:00,55.58,55.61,55.55,55.59,52000.0,37.294,37.3141,37.2739,37.3007,52000.0
2013-03-07 13:30:00,55.6,55.82,55.59,55.82,98600.0,37.3074,37.455,37.3007,37.455,98600.0
2013-03-07 13:40:00,55.82,55.87,55.78,55.82,90600.0,37.455,37.4886,37.4282,37.455,90600.0
2013-03-07 13:50:00,55.8,55.82,55.78,55.8,56700.0,37.4416,37.455,37.4282,37.4416,56700.0
2013-03-07 14:00:00,55.8,55.8,55.67,55.68,109900.0,37.4416,37.4416,37.3544,37.3611,109900.0
2013-03-07 14:10:00,55.65,55.69,55.61,55.62,55700.0,37.341,37.3678,37.3141,37.3208,55700.0
2013-03-07 14:20:00,55.62,55.73,55.61,55.71,62400.0,37.3208,37.3946,37.3141,37.3812,62400.0
2013-03-07 14:30:00,55.72,55.76,55.65,55.72,93100.0,37.3879,37.4148,37.341,37.3879,93100.0
2013-03-07 14:40:00,55.71,55.78,55.67,55.78,102100.0,37.3812,37.4282,37.3544,37.4282,102100.0
2013-03-07 14:50:00,55.76,55.82,55.71,55.73,78000.0,37.4148,37.455,37.3812,37.3946,78000.0
2013-03-07 15:00:00,55.72,55.83,55.7,55.79,89400.0,37.3879,37.4617,37.3745,37.4349,89400.0
2013-03-07 15:10:00,55.79,55.84,55.73,55.74,106100.0,37.4349,37.4685,37.3946,37.4014,106100.0
2013-03-07 15:20:00,55.74,55.75,55.7,55.75,130200.0,37.4014,37.4081,37.3745,37.4081,130200.0
2013-03-07 15:30:00,55.75,55.86,55.72,55.86,218800.0,37.4081,37.4819,37.3879,37.4819,218800.0
2013-03-07 15:40:00,55.86,55.86,55.73,55.76,180000.0,37.4819,37.4819,37.3946,37.4148,180000.0
2013-03-07 15:50:00,55.75,55.81,55.75,55.8,397800.0,37.4081,37.4483,37.4081,37.4416,397800.0
2013-03-08 09:30:00,56.0,56.2,55.88,56.2,168500.0,37.5758,37.71,37.4953,37.71,168500.0
2013-03-08 09:40:00,56.2,56.22,55.93,55.98,197600.0,37.71,37.7234,37.5288,37.5624,197600.0
2013-03-08 09:50:00,55.96,56.03,55.88,56.0,90200.0,37.549,37.5959,37.4953,37.5758,90200.0
2013-03-08 10:00:00,56.0,56.05,55.89,56.01,94600.0,37.5758,37.6094,37.502,37.5825,94600.0
2013-03-08 10:10:00,56.02,56.02,55.9,55.95,60500.0,37.5892,37.5892,37.5087,37.5423,60500.0
2013-03-08 10:20:00,55.96,56.01,55.88,55.95,54700.0,37.549,37.5825,37.4953,37.5423,54700.0
2013-03-08 10:30:00,55.94,56.01,55.86,55.92,62300.0,37.5356,37.5825,37.4819,37.5221,62300.0
2013-03-08 10:40:00,55.93,55.98,55.84,55.96,75200.0,37.5288,37.5624,37.4685,37.549,75200.0
2013-03-08 10:50:00,55.96,56.05,55.95,56.0,34400.0,37.549,37.6094,37.5423,37.5758,34400.0
2013-03-08 11:00:00,55.99,56.01,55.93,55.99,37700.0,37.5691,37.5825,37.5288,37.5691,37700.0
2013-03-08 11:10:00,55.98,55.99,55.84,55.89,34500.0,37.5624,37.5691,37.4685,37.502,34500.0
2013-03-08 11:20:00,55.86,55.91,55.82,55.91,31200.0,37.4819,37.5154,37.455,37.5154,31200.0
2013-03-08 11:30:00,55.91,55.99,55.86,55.93,46100.0,37.5154,37.5691,37.4819,37.5288,46100.0
2013-03-08 11:40:00,55.94,55.96,55.86,55.9,51300.0,37.5356,37.549,37.4819,37.5087,51300.0
2013-03-08 11:50:00,55.89,55.96,55.87,55.95,49000.0,37.502,37.549,37.4886,37.5423,49000.0
2013-03-08 12:00:00,55.96,56.08,55.92,56.08,50600.0,37.549,37.6295,37.5221,37.6295,50600.0
2013-03-08 12:10:00,56.08,56.15,56.03,56.04,90800.0,37.6295,37.6765,37.5959,37.6027,90800.0
2013-03-08 12:20:00,56.05,56.08,56.01,56.02,22100.0,37.6094,37.6295,37.5825,37.5892,22100.0
2013-03-08 12:30:00,56.0,56.02,55.82,55.83,35600.0,37.5758,37.5892,37.455,37.4617,35600.0
2013-03-08 12:40:00,55.82,55.91,55.82,55.83,24200.0,37.455,37.5154,37.455,37.4617,24200.0
2013-03-08 12:50:00,55.84,55.91,55.81,55.84,33500.0,37.4685,37.5154,37.4483,37.4685,33500.0
2013-03-08 13:00:00,55.84,55.85,55.78,55.8,65800.0,37.4685,37.4752,37.4282,37.4416,65800.0
2013-03-08 13:10:00,55.8,55.88,55.78,55.86,43400.0,37.4416,37.4953,37.4282,37.4819,43400.0
2013-03-08 13:20:00,55.86,55.91,55.85,55.88,24100.0,37.4819,37.5154,37.4752,37.4953,24100.0
2013-03-08 13:30:00,55.88,56.0,55.86,55.97,36000.0,37.4953,37.5758,37.4819,37.5557,36000.0
2013-03-08 13:40:00,55.97,56.07,55.94,56.07,28800.0,37.5557,37.6228,37.5356,37.6228,28800.0
2013-03-08 13:50:00,56.06,56.17,56.05,56.15,45500.0,37.6161,37.6899,37.6094,37.6765,45500.0
2013-03-08 14:00:00,56.14,56.15,56.02,56.02,28700.0,37.6698,37.6765,37.5892,37.5892,28700.0
2013-03-08 14:10:00,56.02,56.07,56.0,56.02,43200.0,37.5892,37.6228,37.5758,37.5892,43200.0
2013-03-08 14:20:00,56.02,56.17,56.01,56.17,40300.0,37.5892,37.6899,37.5825,37.6899,40300.0
2013-03-08 14:30:00,56.15,56.17,56.05,56.08,53900.0,37.6765,37.6899,37.6094,37.6295,53900.0
2013-03-08 14:40:00,56.09,56.1,56.02,56.04,33000.0,37.6362,37.6429,37.5892,37.6027,33000.0
2013-03-08 14:50:00,56.03,56.09,56.03,56.07,24800.0,37.5959,37.6362,37.5959,37.6228,24800.0
2013-03-08 15:00:00,56.07,56.18,56.07,56.14,78500.0,37.6228,37.6966,37.6228,37.6698,78500.0
2013-03-08 15:10:00,56.14,56.3,56.14,56.29,85500.0,37.6698,37.7771,37.6698,37.7704,85500.0
2013-03-08 15:20:00,56.29,56.31,56.18,56.19,66600.0,37.7704,37.7838,37.6966,37.7033,66600.0
2013-03-08 15:30:00,56.19,56.24,56.16,56.17,97100.0,37.7033,37.7369,37.6832,37.6899,97100.0
2013-03-08 15:40:00,56.16,56.29,56.13,56.26,119800.0,37.6832,37.7704,37.663,37.7503,119800.0
2013-03-08 15:50:00,56.26,56.27,56.22,56.24,243600.0,37.7503,37.757,37.7234,37.7369,243600.0
2013-03-11 09:30:00,56.02,56.02,55.46,55.62,106900.0,37.5892,37.5892,37.2135,37.3208,106900.0
2013-03-11 09:40:00,55.64,55.64,55.25,55.53,92600.0,37.3343,37.3343,37.0726,37.2604,92600.0
2013-03-11 09:50:00,55.51,55.72,55.47,55.66,60300.0,37.247,37.3879,37.2202,37.3477,60300.0
2013-03-11 10:00:00,55.64,55.67,55.35,55.4,66300.0,37.3343,37.3544,37.1397,37.1732,66300.0
2013-03-11 10:10:00,55.4,55.54,55.37,55.41,85800.0,37.1732,37.2672,37.1531,37.1799,85800.0
2013-03-11 10:20:00,55.4,55.41,55.32,55.35,63000.0,37.1732,37.1799,37.1195,37.1397,63000.0
2013-03-11 10:30:00,55.34,55.55,55.32,55.54,84400.0,37.133,37.2739,37.1195,37.2672,84400.0
2013-03-11 10:40:00,55.54,55.85,55.53,55.82,61100.0,37.2672,37.4752,37.2604,37.455,61100.0
2013-03-11 10:50:00,55.82,55.89,55.7,55.7,60800.0,37.455,37.502,37.3745,37.3745,60800.0
2013-03-11 11:00:00,55.69,55.84,55.62,55.77,42000.0,37.3678,37.4685,37.3208,37.4215,42000.0
2013-03-11 11:10:00,55.77,55.83,55.76,55.8,26800.0,37.4215,37.4617,37.4148,37.4416,26800.0
2013-03-11 11:20:00,55.78,55.79,55.65,55.66,30000.0,37.4282,37.4349,37.341,37.3477,30000.0
2013-03-11 11:30:00,55.66,55.81,55.63,55.8,29300.0,37.3477,37.4483,37.3275,37.4416,29300.0
2013-03-11 11:40:00,55.8,55.95,55.79,55.9,55300.0,37.4416,37.5423,37.4349,37.5087,55300.0
2013-03-11 11:50:00,55.9,55.9,55.8,55.85,25200.0,37.5087,37.5087,37.4416,37.4752,25200.0
2013-03-11 12:00:00,55.85,55.92,55.8,55.81,51800.0,37.4752,37.5221,37.4416,37.4483,51800.0
2013-03-11 12:10:00,55.82,55.96,55.82,55.87,33200.0,37.455,37.549,37.455,37.4886,33200.0
2013-03-11 12:20:00,55.87,55.9,55.8,55.84,20700.0,37.4886,37.5087,37.4416,37.4685,20700.0
2013-03-11 12:30:00,55.83,55.95,55.82,55.93,52300.0,37.4617,37.5423,37.455,37.5288,52300.0
2013-03-11 12:40:00,55.93,56.0,55.92,55.96,49000.0,37.5288,37.5758,37.5221,37.549,49000.0
2013-03-11 12:50:00,55.96,56.01,55.92,56.0,65700.0,37.549,37.5825,37.5221,37.5758,65700.0
2013-03-11 13:00:00,56.0,56.02,55.94,55.94,69100.0,37.5758,37.5892,37.5356,37.5356,69100.0
2013-03-11 13:10:00,55.93,56.02,55.9,55.91,38500.0,37.5288,37.5892,37.5087,37.5154,38500.0
2013-03-11 13:20:00,55.91,55.94,55.88,55.91,67100.0,37.5154,37.5356,37.4953,37.5154,67100.0
2013-03-11 13:30:00,55.91,55.96,55.89,55.96,44300.0,37.5154,37.549,37.502,37.549,44300.0
2013-03-11 13:40:00,55.96,55.98,55.89,55.91,50100.0,37.549,37.5624,37.502,37.5154,50100.0
2013-03-11 13:50:00,55.92,56.0,55.9,55.96,36200.0,37.5221,37.5758,37.5087,37.549,36200.0
2013-03-11 14:00:00,55.95,56.05,55.94,56.05,75800.0,37.5423,37.6094,37.5356,37.6094,75800.0
2013-03-11 14:10:00,56.06,56.06,56.0,56.04,26600.0,37.6161,37.6161,37.5758,37.6027,26600.0
2013-03-11 14:20:00,56.04,56.17,56.02,56.09,57700.0,37.6027,37.6899,37.5892,37.6362,57700.0
2013-03-11 14:30:00,56.09,56.12,56.02,56.05,33900.0,37.6362,37.6563,37.5892,37.6094,33900.0
2013-03-11 14:40:00,56.05,56.06,55.98,56.03,47600.0,37.6094,37.6161,37.5624,37.5959,47600.0
2013-03-11 14:50:00,56.03,56.09,56.02,56.08,34700.0,37.5959,37.6362,37.5892,37.6295,34700.0
2013-03-11 15:00:00,56.08,56.08,55.97,55.99,46600.0,37.6295,37.6295,37.5557,37.5691,46600.0
2013-03-11 15:10:00,55.99,56.07,55.92,56.07,78400.0,37.5691,37.6228,37.5221,37.6228,78400.0
2013-03-11 15:20:00,56.05,56.08,56.03,56.07,59200.0,37.6094,37.6295,37.5959,37.6228,59200.0
2013-03-11 15:30:00,56.07,56.11,55.95,55.96,89700.0,37.6228,37.6496,37.5423,37.549,89700.0
2013-03-11 15:40:00,55.96,55.97,55.91,55.91,133600.0,37.549,37.5557,37.5154,37.5154,133600.0
2013-03-11 15:50:00,55.92,55.96,55.87,55.94,303300.0,37.5221,37.549,37.4886,37.5356,303300.0
2013-03-12 09:30:00,56.08,56.25,55.89,56.11,67500.0,37.6295,37.7436,37.502,37.6496,67500.0
2013-03-12 09:40:00,56.09,56.41,56.07,56.22,94000.0,37.6362,37.8509,37.6228,37.7234,94000.0
2013-03-12 09:50:00,56.25,56.4,56.21,56.3,84700.0,37.7436,37.8442,37.7167,37.7771,84700.0
2013-03-12 10:00:00,56.3,56.44,56.28,56.39,60800.0,37.7771,37.8711,37.7637,37.8375,60800.0
2013-03-12 10:10:00,56.39,56.48,56.31,56.32,74700.0,37.8375,37.8979,37.7838,37.7905,74700.0
2013-03-12 10:20:00,56.32,56.45,56.31,56.41,59900.0,37.7905,37.8778,37.7838,37.8509,59900.0
2013-03-12 10:30:00,56.43,56.45,56.26,56.35,71400.0,37.8643,37.8778,37.7503,37.8107,71400.0
2013-03-12 10:40:00,56.35,56.41,56.32,56.39,75200.0,37.8107,37.8509,37.7905,37.8375,75200.0
2013-03-12 10:50:00,56.39,56.5,56.37,56.4,80800.0,37.8375,37.9113,37.8241,37.8442,80800.0
2013-03-12 11:00:00,56.41,56.42,56.17,56.17,110600.0,37.8509,37.8576,37.6899,37.6899,110600.0
2013-03-12 11:10:00,56.17,56.17,56.02,56.03,67500.0,37.6899,37.6899,37.5892,37.5959,67500.0
2013-03-12 11:20:00,56.02,56.02,55.84,55.88,70900.0,37.5892,37.5892,37.4685,37.4953,70900.0
2013-03-12 11:30:00,55.88,55.88,55.7,55.71,75200.0,37.4953,37.4953,37.3745,37.3812,75200.0
2013-03-12 11:40:00,55.72,55.86,55.69,55.85,55700.0,37.3879,37.4819,37.3678,37.4752,55700.0
2013-03-12 11:50:00,55.84,56.11,55.84,56.02,39400.0,37.4685,37.6496,37.4685,37.5892,39400.0
2013-03-12 12:00:00,56.02,56.1,55.99,55.99,64400.0,37.5892,37.6429,37.5691,37.5691,64400.0
2013-03-12 12:10:00,55.98,56.11,55.93,56.08,23100.0,37.5624,37.6496,37.5288,37.6295,23100.0
2013-03-12 12:20:00,56.06,56.11,55.98,56.02,96400.0,37.6161,37.6496,37.5624,37.5892,96400.0
2013-03-12 12:30:00,56.03,56.12,56.03,56.08,29900.0,37.5959,37.6563,37.5959,37.6295,29900.0
2013-03-12 12:40:00,56.07,56.17,56.04,56.05,52000.0,37.6228,37.6899,37.6027,37.6094,52000.0
2013-03-12 12:50:00,56.08,56.12,56.07,56.07,32700.0,37.6295,37.6563,37.6228,37.6228,32700.0
2013-03-12 13:00:00,56.08,56.08,55.97,55.97,52100.0,37.6295,37.6295,37.5557,37.5557,52100.0
2013-03-12 13:10:00,55.97,56.0,55.94,55.97,32700.0,37.5557,37.5758,37.5356,37.5557,32700.0
2013-03-12 13:20:00,55.97,55.98,55.91,55.96,38800.0,37.5557,37.5624,37.5154,37.549,38800.0
2013-03-12 13:30:00,55.95,55.98,55.88,55.91,121200.0,37.5423,37.5624,37.4953,37.5154,121200.0
2013-03-12 13:40:00,55.91,55.94,55.77,55.78,67600.0,37.5154,37.5356,37.4215,37.4282,67600.0
2013-03-12 13:50:00,55.79,55.86,55.75,55.86,26900.0,37.4349,37.4819,37.4081,37.4819,26900.0
2013-03-12 14:00:00,55.86,55.9,55.81,55.83,37800.0,37.4819,37.5087,37.4483,37.4617,37800.0
2013-03-12 14:10:00,55.82,55.83,55.73,55.74,60600.0,37.455,37.4617,37.3946,37.4014,60600.0
2013-03-12 14:20:00,55.74,55.75,55.68,55.7,41500.0,37.4014,37.4081,37.3611,37.3745,41500.0
2013-03-12 14:30:00,55.74,55.78,55.73,55.77,26800.0,37.4014,37.4282,37.3946,37.4215,26800.0
2013-03-12 14:40:00,55.76,55.83,55.71,55.79,73500.0,37.4148,37.4617,37.3812,37.4349,73500.0
2013-03-12 14:50:00,55.8,55.85,55.77,55.78,44600.0,37.4416,37.4752,37.4215,37.4282,44600.0
2013-03-12 15:00:00,55.78,55.94,55.78,55.86,100500.0,37.4282,37.5356,37.4282,37.4819,100500.0
2013-03-12 15:10:00,55.87,56.0,55.87,55.91,47100.0,37.4886,37.5758,37.4886,37.5154,47100.0
2013-03-12 15:20:00,55.9,55.95,55.85,55.9,54300.0,37.5087,37.5423,37.4752,37.5087,54300.0
2013-03-12 15:30:00,55.9,55.93,55.82,55.84,82900.0,37.5087,37.5288,37.455,37.4685,82900.0
2013-03-12 15:40:00,55.84,55.88,55.79,55.83,117200.0,37.4685,37.4953,37.4349,37.4617,117200.0
2013-03-12 15:50:00,55.83,55.87,55.78,55.86,266100.0,37.4617,37.4886,37.4282,37.4819,266100.0
2013-03-13 09:30:00,55.31,56.48,55.31,56.2,177200.0,37.2461,38.034,37.2461,37.8454,177200.0
2013-03-13 09:40:00,56.2,56.21,55.72,55.85,89500.0,37.8454,37.8522,37.5222,37.6097,89500.0
2013-03-13 09:50:00,55.87,56.09,55.85,55.99,99200.0,37.6232,37.7714,37.6097,37.704,99200.0
2013-03-13 10:00:00,55.97,55.98,55.88,55.9,141100.0,37.6906,37.6973,37.63,37.6434,141100.0
2013-03-13 10:10:00,55.9,55.9,55.77,55.85,188800.0,37.6434,37.6434,37.5559,37.6097,188800.0
2013-03-13 10:20:00,55.86,55.87,55.76,55.82,76000.0,37.6165,37.6232,37.5491,37.5895,76000.0
2013-03-13 10:30:00,55.79,55.83,55.68,55.77,54900.0,37.5693,37.5963,37.4953,37.5559,54900.0
2013-03-13 10:40:00,55.78,55.89,55.76,55.78,91500.0,37.5626,37.6367,37.5491,37.5626,91500.0
2013-03-13 10:50:00,55.78,55.8,55.72,55.76,30600.0,37.5626,37.5761,37.5222,37.5491,30600.0
2013-03-13 11:00:00,55.78,55.83,55.74,55.78,56800.0,37.5626,37.5963,37.5357,37.5626,56800.0
2013-03-13 11:10:00,55.77,55.96,55.77,55.91,137500.0,37.5559,37.6838,37.5559,37.6502,137500.0
2013-03-13 11:20:00,55.9,55.93,55.84,55.86,75900.0,37.6434,37.6636,37.603,37.6165,75900.0
2013-03-13 11:30:00,55.86,55.87,55.69,55.71,63100.0,37.6165,37.6232,37.502,37.5155,63100.0
2013-03-13 11:40:00,55.72,55.73,55.43,55.45,94500.0,37.5222,37.5289,37.3269,37.3404,94500.0
2013-03-13 11:50:00,55.45,55.6,55.41,55.44,49000.0,37.3404,37.4414,37.3135,37.3337,49000.0
2013-03-13 12:00:00,55.44,55.58,55.44,55.58,50100.0,37.3337,37.4279,37.3337,37.4279,50100.0
2013-03-13 12:10:00,55.58,55.63,55.54,55.55,68400.0,37.4279,37.4616,37.401,37.4077,68400.0
2013-03-13 12:20:00,55.55,55.62,55.52,55.6,56600.0,37.4077,37.4549,37.3875,37.4414,56600.0
2013-03-13 12:30:00,55.6,55.6,55.5,55.55,58000.0,37.4414,37.4414,37.3741,37.4077,58000.0
2013-03-13 12:40:00,55.55,55.59,55.48,55.48,33800.0,37.4077,37.4347,37.3606,37.3606,33800.0
2013-03-13 12:50:00,55.48,55.52,55.41,55.42,45600.0,37.3606,37.3875,37.3135,37.3202,45600.0
2013-03-13 13:00:00,55.43,55.45,55.32,55.45,69800.0,37.3269,37.3404,37.2528,37.3404,69800.0
2013-03-13 13:10:00,55.45,55.49,55.4,55.49,60100.0,37.3404,37.3673,37.3067,37.3673,60100.0
2013-03-13 13:20:00,55.5,55.56,55.43,55.52,52000.0,37.3741,37.4145,37.3269,37.3875,52000.0
2013-03-13 13:30:00,55.51,55.51,55.45,55.5,73400.0,37.3808,37.3808,37.3404,37.3741,73400.0
2013-03-13 13:40:00,55.5,55.61,55.5,55.61,28900.0,37.3741,37.4481,37.3741,37.4481,28900.0
2013-03-13 13:50:00,55.61,55.61,55.48,55.5,58300.0,37.4481,37.4481,37.3606,37.3741,58300.0
2013-03-13 14:00:00,55.5,55.64,55.5,55.64,89100.0,37.3741,37.4683,37.3741,37.4683,89100.0
2013-03-13 14:10:00,55.64,55.67,55.57,55.6,58800.0,37.4683,37.4885,37.4212,37.4414,58800.0
2013-03-13 14:20:00,55.6,55.6,55.49,55.58,60400.0,37.4414,37.4414,37.3673,37.4279,60400.0
2013-03-13 14:30:00,55.57,55.64,55.53,55.54,101700.0,37.4212,37.4683,37.3943,37.401,101700.0
2013-03-13 14:40:00,55.54,55.59,55.5,55.57,73400.0,37.401,37.4347,37.3741,37.4212,73400.0
2013-03-13 14:50:00,55.56,55.64,55.54,55.64,56600.0,37.4145,37.4683,37.401,37.4683,56600.0
2013-03-13 15:00:00,55.63,55.73,55.6,55.64,67900.0,37.4616,37.5289,37.4414,37.4683,67900.0
2013-03-13 15:10:00,55.64,55.72,55.64,55.67,84800.0,37.4683,37.5222,37.4683,37.4885,84800.0
2013-03-13 15:20:00,55.67,55.83,55.67,55.83,88200.0,37.4885,37.5963,37.4885,37.5963,88200.0
2013-03-13 15:30:00,55.83,55.9,55.8,55.81,107100.0,37.5963,37.6434,37.5761,37.5828,107100.0
2013-03-13 15:40:00,55.8,55.8,55.67,55.69,124900.0,37.5761,37.5761,37.4885,37.502,124900.0
2013-03-13 15:50:00,55.7,55.76,55.69,55.69,192700.0,37.5087,37.5491,37.502,37.502,192700.0
2013-03-14 09:30:00,55.76,56.18,55.7,56.09,125300.0,37.5491,37.832,37.5087,37.7714,125300.0
2013-03-14 09:40:00,56.1,56.42,56.1,56.38,75700.0,37.7781,37.9936,37.7781,37.9667,75700.0
2013-03-14 09:50:00,56.35,56.49,56.35,56.48,46000.0,37.9465,38.0407,37.9465,38.034,46000.0
2013-03-14 10:00:00,56.49,56.57,56.41,56.55,89000.0,38.0407,38.0946,37.9869,38.0811,89000.0
2013-03-14 10:10:00,56.55,56.56,56.47,56.5,89300.0,38.0811,38.0879,38.0273,38.0475,89300.0
2013-03-14 10:20:00,56.5,56.54,56.37,56.52,103100.0,38.0475,38.0744,37.9599,38.0609,103100.0
2013-03-14 10:30:00,56.53,57.13,56.51,56.74,235000.0,38.0677,38.4717,38.0542,38.2091,235000.0
2013-03-14 10:40:00,56.75,56.89,56.69,56.86,103000.0,38.2158,38.3101,38.1754,38.2899,103000.0
2013-03-14 10:50:00,56.85,56.94,56.72,56.93,63100.0,38.2832,38.3438,38.1956,38.337,63100.0
2013-03-14 11:00:00,56.93,56.97,56.78,56.95,87800.0,38.337,38.364,38.236,38.3505,87800.0
2013-03-14 11:10:00,56.95,57.03,56.89,56.96,65700.0,38.3505,38.4044,38.3101,38.3572,65700.0
2013-03-14 11:20:00,56.97,57.08,56.97,57.03,98400.0,38.364,38.438,38.364,38.4044,98400.0
2013-03-14 11:30:00,57.04,57.06,56.96,57.03,46600.0,38.4111,38.4246,38.3572,38.4044,46600.0
2013-03-14 11:40:00,57.03,57.08,56.98,57.07,57900.0,38.4044,38.438,38.3707,38.4313,57900.0
2013-03-14 11:50:00,57.07,57.14,57.02,57.13,74600.0,38.4313,38.4784,38.3976,38.4717,74600.0
2013-03-14 12:00:00,57.13,57.18,57.11,57.16,44700.0,38.4717,38.5054,38.4582,38.4919,44700.0
2013-03-14 12:10:00,57.15,57.32,57.11,57.27,91500.0,38.4852,38.5997,38.4582,38.566,91500.0
2013-03-14 12:20:00,57.27,57.3,57.19,57.24,56300.0,38.566,38.5862,38.5121,38.5458,56300.0
2013-03-14 12:30:00,57.24,57.3,57.21,57.25,55600.0,38.5458,38.5862,38.5256,38.5525,55600.0
2013-03-14 12:40:00,57.23,57.27,57.16,57.2,25000.0,38.539,38.566,38.4919,38.5188,25000.0
2013-03-14 12:50:00,57.2,57.28,57.19,57.28,69900.0,38.5188,38.5727,38.5121,38.5727,69900.0
2013-03-14 13:00:00,57.27,57.3,57.25,57.26,33800.0,38.566,38.5862,38.5525,38.5593,33800.0
2013-03-14 13:10:00,57.26,57.29,57.23,57.29,33400.0,38.5593,38.5795,38.539,38.5795,33400.0
2013-03-14 13:20:00,57.29,57.36,57.28,57.36,73500.0,38.5795,38.6266,38.5727,38.6266,73500.0
2013-03-14 13:30:00,57.35,57.36,57.2,57.24,107400.0,38.6199,38.6266,38.5188,38.5458,107400.0
2013-03-14 13:40:00,57.24,57.25,57.16,57.19,54000.0,38.5458,38.5525,38.4919,38.5121,54000.0
2013-03-14 13:50:00,57.19,57.21,57.05,57.06,65000.0,38.5121,38.5256,38.4178,38.4246,65000.0
2013-03-14 14:00:00,57.05,57.07,57.01,57.03,56200.0,38.4178,38.4313,38.3909,38.4044,56200.0
2013-03-14 14:10:00,57.02,57.05,56.99,57.01,67500.0,38.3976,38.4178,38.3774,38.3909,67500.0
2013-03-14 14:20:00,57.02,57.05,57.0,57.04,70300.0,38.3976,38.4178,38.3842,38.4111,70300.0
2013-03-14 14:30:00,57.04,57.18,57.02,57.13,95900.0,38.4111,38.5054,38.3976,38.4717,95900.0
2013-03-14 14:40:00,57.14,57.27,57.13,57.26,80800.0,38.4784,38.566,38.4717,38.5593,80800.0
2013-03-14 14:50:00,57.26,57.38,57.22,57.37,115400.0,38.5593,38.6401,38.5323,38.6333,115400.0
2013-03-14 15:00:00,57.37,57.44,57.36,57.4,75000.0,38.6333,38.6805,38.6266,38.6535,75000.0
2013-03-14 15:10:00,57.4,57.5,57.4,57.47,142900.0,38.6535,38.7209,38.6535,38.7007,142900.0
2013-03-14 15:20:00,57.47,57.52,57.42,57.51,151300.0,38.7007,38.7343,38.667,38.7276,151300.0
2013-03-14 15:30:00,57.5,57.65,57.49,57.6,164000.0,38.7209,38.8219,38.7141,38.7882,164000.0
2013-03-14 15:40:00,57.6,57.79,57.6,57.76,244600.0,38.7882,38.9162,38.7882,38.896,244600.0
2013-03-14 15:50:00,57.75,57.79,57.64,57.68,478000.0,38.8892,38.9162,38.8151,38.8421,478000.0
2013-03-15 09:30:00,57.49,57.93,57.36,57.67,638500.0,38.7141,39.0104,38.6266,38.8353,638500.0
2013-03-15 09:40:00,57.67,58.0,57.61,58.0,162800.0,38.8353,39.0576,38.7949,39.0576,162800.0
2013-03-15 09:50:00,57.98,58.06,57.84,57.84,143800.0,39.0441,39.098,38.9498,38.9498,143800.0
2013-03-15 10:00:00,57.84,57.85,57.7,57.76,121800.0,38.9498,38.9566,38.8556,38.896,121800.0
2013-03-15 10:10:00,57.78,57.92,57.71,57.92,91500.0,38.9094,39.0037,38.8623,39.0037,91500.0
2013-03-15 10:20:00,57.94,57.97,57.79,57.85,105700.0,39.0172,39.0374,38.9162,38.9566,105700.0
2013-03-15 10:30:00,57.84,58.15,57.83,58.15,127600.0,38.9498,39.1586,38.9431,39.1586,127600.0
2013-03-15 10:40:00,58.15,58.36,58.15,58.26,147300.0,39.1586,39.3,39.1586,39.2327,147300.0
2013-03-15 10:50:00,58.26,58.26,58.05,58.15,94000.0,39.2327,39.2327,39.0912,39.1586,94000.0
2013-03-15 11:00:00,58.15,58.24,58.14,58.15,60800.0,39.1586,39.2192,39.1518,39.1586,60800.0
2013-03-15 11:10:00,58.15,58.53,58.14,58.5,108900.0,39.1586,39.4145,39.1518,39.3943,108900.0
2013-03-15 11:20:00,58.5,58.5,58.28,58.34,70600.0,39.3943,39.3943,39.2461,39.2865,70600.0
2013-03-15 11:30:00,58.35,58.46,58.31,58.43,69300.0,39.2933,39.3673,39.2663,39.3471,69300.0
2013-03-15 11:40:00,58.42,58.42,58.19,58.2,81800.0,39.3404,39.3404,39.1855,39.1923,81800.0
2013-03-15 11:50:00,58.19,58.3,58.19,58.25,65200.0,39.1855,39.2596,39.1855,39.2259,65200.0
2013-03-15 12:00:00,58.26,58.29,58.15,58.21,47900.0,39.2327,39.2529,39.1586,39.199,47900.0
2013-03-15 12:10:00,58.21,58.27,58.19,58.27,57900.0,39.199,39.2394,39.1855,39.2394,57900.0
2013-03-15 12:20:00,58.27,58.29,58.07,58.22,104400.0,39.2394,39.2529,39.1047,39.2057,104400.0
2013-03-15 12:30:00,58.21,58.25,58.11,58.21,143500.0,39.199,39.2259,39.1316,39.199,143500.0
2013-03-15 12:40:00,58.21,58.22,58.09,58.11,128900.0,39.199,39.2057,39.1182,39.1316,128900.0
2013-03-15 12:50:00,58.11,58.16,58.09,58.13,77800.0,39.1316,39.1653,39.1182,39.1451,77800.0
2013-03-15 13:00:00,58.14,58.16,58.12,58.15,49300.0,39.1518,39.1653,39.1384,39.1586,49300.0
2013-03-15 13:10:00,58.16,58.33,58.13,58.32,63400.0,39.1653,39.2798,39.1451,39.2731,63400.0
2013-03-15 13:20:00,58.32,58.35,58.24,58.25,42400.0,39.2731,39.2933,39.2192,39.2259,42400.0
2013-03-15 13:30:00,58.24,58.28,58.21,58.25,46700.0,39.2192,39.2461,39.199,39.2259,46700.0
2013-03-15 13:40:00,58.25,58.27,58.21,58.24,44700.0,39.2259,39.2394,39.199,39.2192,44700.0
2013-03-15 13:50:00,58.23,58.25,58.19,58.23,53100.0,39.2125,39.2259,39.1855,39.2125,53100.0
2013-03-15 14:00:00,58.24,58.29,58.16,58.19,51900.0,39.2192,39.2529,39.1653,39.1855,51900.0
2013-03-15 14:10:00,58.18,58.22,58.1,58.1,64200.0,39.1788,39.2057,39.1249,39.1249,64200.0
2013-03-15 14:20:00,58.1,58.12,58.03,58.06,101100.0,39.1249,39.1384,39.0778,39.098,101100.0
2013-03-15 14:30:00,58.06,58.14,58.03,58.05,88100.0,39.098,39.1518,39.0778,39.0912,88100.0
2013-03-15 14:40:00,58.05,58.06,57.96,57.97,70600.0,39.0912,39.098,39.0306,39.0374,70600.0
2013-03-15 14:50:00,57.95,57.98,57.89,57.98,94400.0,39.0239,39.0441,38.9835,39.0441,94400.0
2013-03-15 15:00:00,57.96,58.0,57.94,57.96,77900.0,39.0306,39.0576,39.0172,39.0306,77900.0
2013-03-15 15:10:00,57.97,58.05,57.96,58.03,231300.0,39.0374,39.0912,39.0306,39.0778,231300.0
2013-03-15 15:20:00,58.03,58.06,57.99,58.02,71700.0,39.0778,39.098,39.0508,39.071,71700.0
2013-03-15 15:30:00,58.01,58.08,57.99,58.05,93300.0,39.0643,39.1114,39.0508,39.0912,93300.0
2013-03-15 15:40:00,58.06,58.12,58.02,58.07,129100.0,39.098,39.1384,39.071,39.1047,129100.0
2013-03-15 15:50:00,58.08,58.13,58.05,58.08,266300.0,39.1114,39.1451,39.0912,39.1114,266300.0
2013-03-18 09:30:00,57.62,57.76,57.35,57.66,119800.0,38.8017,38.896,38.6199,38.8286,119800.0
2013-03-18 09:40:00,57.67,57.9,57.66,57.9,57400.0,38.8353,38.9902,38.8286,38.9902,57400.0
2013-03-18 09:50:00,57.9,58.14,57.75,58.14,93400.0,38.9902,39.1518,38.8892,39.1518,93400.0
2013-03-18 10:00:00,58.13,58.17,58.0,58.0,104300.0,39.1451,39.1721,39.0576,39.0576,104300.0
2013-03-18 10:10:00,58.01,58.11,57.95,58.09,136700.0,39.0643,39.1316,39.0239,39.1182,136700.0
2013-03-18 10:20:00,58.07,58.14,58.01,58.13,57400.0,39.1047,39.1518,39.0643,39.1451,57400.0
2013-03-18 10:30:00,58.16,58.27,58.05,58.26,92400.0,39.1653,39.2394,39.0912,39.2327,92400.0
2013-03-18 10:40:00,58.23,58.35,58.13,58.31,75500.0,39.2125,39.2933,39.1451,39.2663,75500.0
2013-03-18 10:50:00,58.31,58.32,58.2,58.24,79700.0,39.2663,39.2731,39.1923,39.2192,79700.0
2013-03-18 11:00:00,58.23,58.43,58.22,58.41,57000.0,39.2125,39.3471,39.2057,39.3337,57000.0
2013-03-18 11:10:00,58.41,58.48,58.35,58.38,57000.0,39.3337,39.3808,39.2933,39.3135,57000.0
2013-03-18 11:20:00,58.39,58.41,58.22,58.24,78400.0,39.3202,39.3337,39.2057,39.2192,78400.0
2013-03-18 11:30:00,58.24,58.26,58.17,58.23,71400.0,39.2192,39.2327,39.1721,39.2125,71400.0
2013-03-18 11:40:00,58.23,58.25,58.19,58.22,48800.0,39.2125,39.2259,39.1855,39.2057,48800.0
2013-03-18 11:50:00,58.21,58.25,58.12,58.12,59300.0,39.199,39.2259,39.1384,39.1384,59300.0
2013-03-18 12:00:00,58.13,58.25,58.13,58.16,62200.0,39.1451,39.2259,39.1451,39.1653,62200.0
2013-03-18 12:10:00,58.18,58.19,58.1,58.15,88900.0,39.1788,39.1855,39.1249,39.1586,88900.0
2013-03-18 12:20:00,58.14,58.19,58.11,58.11,63600.0,39.1518,39.1855,39.1316,39.1316,63600.0
2013-03-18 12:30:00,58.11,58.13,58.05,58.08,35000.0,39.1316,39.1451,39.0912,39.1114,35000.0
2013-03-18 12:40:00,58.08,58.1,57.98,57.98,31800.0,39.1114,39.1249,39.0441,39.0441,31800.0
2013-03-18 12:50:00,57.98,58.1,57.98,58.08,45700.0,39.0441,39.1249,39.0441,39.1114,45700.0
2013-03-18 13:00:00,58.07,58.08,58.01,58.07,26800.0,39.1047,39.1114,39.0643,39.1047,26800.0
2013-03-18 13:10:00,58.04,58.08,57.99,58.01,37700.0,39.0845,39.1114,39.0508,39.0643,37700.0
2013-03-18 13:20:00,58.03,58.11,58.0,58.02,33000.0,39.0778,39.1316,39.0576,39.071,33000.0
2013-03-18 13:30:00,58.0,58.05,57.95,58.04,40500.0,39.0576,39.0912,39.0239,39.0845,40500.0
2013-03-18 13:40:00,58.03,58.14,58.02,58.11,21300.0,39.0778,39.1518,39.071,39.1316,21300.0
2013-03-18 13:50:00,58.11,58.12,58.01,58.01,27200.0,39.1316,39.1384,39.0643,39.0643,27200.0
2013-03-18 14:00:00,58.01,58.14,58.0,58.11,49400.0,39.0643,39.1518,39.0576,39.1316,49400.0
2013-03-18 14:10:00,58.11,58.27,58.09,58.23,107800.0,39.1316,39.2394,39.1182,39.2125,107800.0
2013-03-18 14:20:00,58.22,58.23,58.16,58.21,30800.0,39.2057,39.2125,39.1653,39.199,30800.0
2013-03-18 14:30:00,58.23,58.23,58.12,58.13,40600.0,39.2125,39.2125,39.1384,39.1451,40600.0
2013-03-18 14:40:00,58.13,58.19,58.1,58.15,43700.0,39.1451,39.1855,39.1249,39.1586,43700.0
2013-03-18 14:50:00,58.14,58.15,58.06,58.09,50700.0,39.1518,39.1586,39.098,39.1182,50700.0
2013-03-18 15:00:00,58.07,58.15,58.07,58.15,45300.0,39.1047,39.1586,39.1047,39.1586,45300.0
2013-03-18 15:10:00,58.15,58.2,58.05,58.07,123100.0,39.1586,39.1923,39.0912,39.1047,123100.0
2013-03-18 15:20:00,58.07,58.12,57.93,57.96,96400.0,39.1047,39.1384,39.0104,39.0306,96400.0
2013-03-18 15:30:00,57.97,58.0,57.88,57.92,103700.0,39.0374,39.0576,38.9768,39.0037,103700.0
2013-03-18 15:40:00,57.92,58.01,57.89,58.0,177700.0,39.0037,39.0643,38.9835,39.0576,177700.0
2013-03-18 15:50:00,58.0,58.01,57.92,57.97,281300.0,39.0576,39.0643,39.0037,39.0374,281300.0
2013-03-19 09:30:00,57.93,58.12,57.88,57.9,77400.0,39.0104,39.1384,38.9768,38.9902,77400.0
2013-03-19 09:40:00,57.89,58.1,57.88,57.9,82400.0,38.9835,39.1249,38.9768,38.9902,82400.0
2013-03-19 09:50:00,57.88,57.97,57.84,57.93,52600.0,38.9768,39.0374,38.9498,39.0104,52600.0
2013-03-19 10:00:00,57.91,57.92,57.77,57.87,54900.0,38.997,39.0037,38.9027,38.97,54900.0
2013-03-19 10:10:00,57.88,57.89,57.82,57.84,90000.0,38.9768,38.9835,38.9364,38.9498,90000.0
2013-03-19 10:20:00,57.83,57.87,57.57,57.67,106700.0,38.9431,38.97,38.768,38.8353,106700.0
2013-03-19 10:30:00,57.67,57.72,57.5,57.58,68700.0,38.8353,38.869,38.7209,38.7747,68700.0
2013-03-19 10:40:00,57.58,57.65,57.42,57.42,62600.0,38.7747,38.8219,38.667,38.667,62600.0
2013-03-19 10:50:00,57.42,57.63,57.42,57.62,58700.0,38.667,38.8084,38.667,38.8017,58700.0
2013-03-19 11:00:00,57.61,57.62,57.49,57.56,102500.0,38.7949,38.8017,38.7141,38.7613,102500.0
2013-03-19 11:10:00,57.56,57.65,57.56,57.63,35200.0,38.7613,38.8219,38.7613,38.8084,35200.0
2013-03-19 11:20:00,57.62,57.67,57.61,57.61,36600.0,38.8017,38.8353,38.7949,38.7949,36600.0
2013-03-19 11:30:00,57.61,57.69,57.47,57.48,44200.0,38.7949,38.8488,38.7007,38.7074,44200.0
2013-03-19 11:40:00,57.48,57.52,57.31,57.39,124500.0,38.7074,38.7343,38.5929,38.6468,124500.0
2013-03-19 11:50:00,57.39,57.44,57.09,57.1,246700.0,38.6468,38.6805,38.4448,38.4515,246700.0
2013-03-19 12:00:00,57.1,57.33,57.09,57.3,119400.0,38.4515,38.6064,38.4448,38.5862,119400.0
2013-03-19 12:10:00,57.3,57.3,57.08,57.15,56000.0,38.5862,38.5862,38.438,38.4852,56000.0
2013-03-19 12:20:00,57.15,57.23,57.12,57.2,55000.0,38.4852,38.539,38.465,38.5188,55000.0
2013-03-19 12:30:00,57.2,57.23,57.11,57.11,41200.0,38.5188,38.539,38.4582,38.4582,41200.0
2013-03-19 12:40:00,57.13,57.25,57.13,57.2,63200.0,38.4717,38.5525,38.4717,38.5188,63200.0
2013-03-19 12:50:00,57.21,57.27,57.2,57.21,53300.0,38.5256,38.566,38.5188,38.5256,53300.0
2013-03-19 13:00:00,57.2,57.24,57.1,57.12,122400.0,38.5188,38.5458,38.4515,38.465,122400.0
2013-03-19 13:10:00,57.13,57.17,56.98,57.0,107900.0,38.4717,38.4986,38.3707,38.3842,107900.0
2013-03-19 13:20:00,57.0,57.02,56.86,56.86,109500.0,38.3842,38.3976,38.2899,38.2899,109500.0
2013-03-19 13:30:00,56.86,57.07,56.84,56.88,112700.0,38.2899,38.4313,38.2764,38.3034,112700.0
2013-03-19 13:40:00,56.85,56.96,56.82,56.96,64200.0,38.2832,38.3572,38.263,38.3572,64200.0
2013-03-19 13:50:00,56.95,56.97,56.85,56.93,45700.0,38.3505,38.364,38.2832,38.337,45700.0
2013-03-19 14:00:00,56.91,57.22,56.91,57.2,77500.0,38.3236,38.5323,38.3236,38.5188,77500.0
2013-03-19 14:10:00,57.2,57.22,57.12,57.13,156100.0,38.5188,38.5323,38.465,38.4717,156100.0
2013-03-19 14:20:00,57.11,57.3,57.1,57.17,81300.0,38.4582,38.5862,38.4515,38.4986,81300.0
2013-03-19 14:30:00,57.18,57.34,57.16,57.17,43500.0,38.5054,38.6131,38.4919,38.4986,43500.0
2013-03-19 14:40:00,57.19,57.19,57.09,57.15,46800.0,38.5121,38.5121,38.4448,38.4852,46800.0
2013-03-19 14:50:00,57.14,57.18,56.98,57.01,59200.0,38.4784,38.5054,38.3707,38.3909,59200.0
2013-03-19 15:00:00,57.0,57.05,56.93,56.97,142900.0,38.3842,38.4178,38.337,38.364,142900.0
2013-03-19 15:10:00,56.97,57.32,56.97,57.1,87100.0,38.364,38.5997,38.364,38.4515,87100.0
2013-03-19 15:20:00,57.09,57.13,57.0,57.1,53400.0,38.4448,38.4717,38.3842,38.4515,53400.0
2013-03-19 15:30:00,57.09,57.19,57.02,57.17,59600.0,38.4448,38.5121,38.3976,38.4986,59600.0
2013-03-19 15:40:00,57.15,57.2,57.07,57.19,114700.0,38.4852,38.5188,38.4313,38.5121,114700.0
2013-03-19 15:50:00,57.2,57.35,57.19,57.27,253100.0,38.5188,38.6199,38.5121,38.566,253100.0
2013-03-20 09:30:00,57.7,58.0,57.6,57.63,73600.0,38.8556,39.0576,38.7882,38.8084,73600.0
2013-03-20 09:40:00,57.65,57.65,57.47,57.51,84800.0,38.8219,38.8219,38.7007,38.7276,84800.0
2013-03-20 09:50:00,57.5,57.56,57.15,57.2,72900.0,38.7209,38.7613,38.4852,38.5188,72900.0
2013-03-20 10:00:00,57.19,57.28,57.18,57.21,125700.0,38.5121,38.5727,38.5054,38.5256,125700.0
2013-03-20 10:10:00,57.22,57.28,57.16,57.22,48400.0,38.5323,38.5727,38.4919,38.5323,48400.0
2013-03-20 10:20:00,57.21,57.25,57.17,57.21,68700.0,38.5256,38.5525,38.4986,38.5256,68700.0
2013-03-20 10:30:00,57.22,57.23,57.04,57.06,87500.0,38.5323,38.539,38.4111,38.4246,87500.0
2013-03-20 10:40:00,57.07,57.07,56.87,56.94,138600.0,38.4313,38.4313,38.2966,38.3438,138600.0
2013-03-20 10:50:00,56.93,57.05,56.8,57.04,126300.0,38.337,38.4178,38.2495,38.4111,126300.0
2013-03-20 11:00:00,57.05,57.05,56.97,56.99,48300.0,38.4178,38.4178,38.364,38.3774,48300.0
2013-03-20 11:10:00,56.98,57.01,56.9,56.93,70700.0,38.3707,38.3909,38.3168,38.337,70700.0
2013-03-20 11:20:00,56.94,57.0,56.93,56.96,49200.0,38.3438,38.3842,38.337,38.3572,49200.0
2013-03-20 11:30:00,56.97,56.98,56.79,56.79,57300.0,38.364,38.3707,38.2428,38.2428,57300.0
2013-03-20 11:40:00,56.79,56.84,56.7,56.83,69200.0,38.2428,38.2764,38.1821,38.2697,69200.0
2013-03-20 11:50:00,56.82,56.87,56.77,56.82,38900.0,38.263,38.2966,38.2293,38.263,38900.0
2013-03-20 12:00:00,56.82,56.94,56.82,56.89,39600.0,38.263,38.3438,38.263,38.3101,39600.0
2013-03-20 12:10:00,56.9,56.96,56.87,56.88,33800.0,38.3168,38.3572,38.2966,38.3034,33800.0
2013-03-20 12:20:00,56.88,56.9,56.83,56.86,22400.0,38.3034,38.3168,38.2697,38.2899,22400.0
2013-03-20 12:30:00,56.88,56.88,56.8,56.85,30500.0,38.3034,38.3034,38.2495,38.2832,30500.0
2013-03-20 12:40:00,56.84,56.98,56.84,56.92,48600.0,38.2764,38.3707,38.2764,38.3303,48600.0
2013-03-20 12:50:00,56.94,56.94,56.83,56.89,22100.0,38.3438,38.3438,38.2697,38.3101,22100.0
2013-03-20 13:00:00,56.88,56.92,56.86,56.91,37100.0,38.3034,38.3303,38.2899,38.3236,37100.0
2013-03-20 13:10:00,56.91,56.95,56.84,56.86,30000.0,38.3236,38.3505,38.2764,38.2899,30000.0
2013-03-20 13:20:00,56.87,56.88,56.85,56.87,30200.0,38.2966,38.3034,38.2832,38.2966,30200.0
2013-03-20 13:30:00,56.88,56.88,56.78,56.8,71400.0,38.3034,38.3034,38.236,38.2495,71400.0
2013-03-20 13:40:00,56.8,56.83,56.77,56.8,67500.0,38.2495,38.2697,38.2293,38.2495,67500.0
2013-03-20 13:50:00,56.79,56.83,56.76,56.8,68000.0,38.2428,38.2697,38.2225,38.2495,68000.0
2013-03-20 14:00:00,56.8,56.91,56.79,56.8,71300.0,38.2495,38.3236,38.2428,38.2495,71300.0
2013-03-20 14:10:00,56.79,56.96,56.79,56.92,51700.0,38.2428,38.3572,38.2428,38.3303,51700.0
2013-03-20 14:20:00,56.9,57.15,56.89,57.1,73300.0,38.3168,38.4852,38.3101,38.4515,73300.0
2013-03-20 14:30:00,57.13,57.17,57.07,57.12,29300.0,38.4717,38.4986,38.4313,38.465,29300.0
2013-03-20 14:40:00,57.11,57.16,57.05,57.13,78300.0,38.4582,38.4919,38.4178,38.4717,78300.0
2013-03-20 14:50:00,57.14,57.21,57.11,57.15,68800.0,38.4784,38.5256,38.4582,38.4852,68800.0
2013-03-20 15:00:00,57.16,57.16,57.06,57.14,46600.0,38.4919,38.4919,38.4246,38.4784,46600.0
2013-03-20 15:10:00,57.14,57.18,57.12,57.15,27700.0,38.4784,38.5054,38.465,38.4852,27700.0
2013-03-20 15:20:00,57.14,57.16,57.05,57.08,44400.0,38.4784,38.4919,38.4178,38.438,44400.0
2013-03-20 15:30:00,57.08,57.15,57.04,57.14,86300.0,38.438,38.4852,38.4111,38.4784,86300.0
2013-03-20 15:40:00,57.14,57.29,57.13,57.28,176500.0,38.4784,38.5795,38.4717,38.5727,176500.0
2013-03-20 15:50:00,57.27,57.28,57.07,57.12,282700.0,38.566,38.5727,38.4313,38.465,282700.0
2013-03-21 09:30:00,56.79,57.15,56.65,57.09,62000.0,38.2428,38.4852,38.1485,38.4448,62000.0
2013-03-21 09:40:00,57.09,57.22,57.0,57.17,40900.0,38.4448,38.5323,38.3842,38.4986,40900.0
2013-03-21 09:50:00,57.17,57.46,57.11,57.41,58500.0,38.4986,38.6939,38.4582,38.6603,58500.0
2013-03-21 10:00:00,57.38,57.42,57.16,57.21,61000.0,38.6401,38.667,38.4919,38.5256,61000.0
2013-03-21 10:10:00,57.22,57.49,57.22,57.42,74400.0,38.5323,38.7141,38.5323,38.667,74400.0
2013-03-21 10:20:00,57.41,57.55,57.25,57.47,101800.0,38.6603,38.7545,38.5525,38.7007,101800.0
2013-03-21 10:30:00,57.47,57.47,57.02,57.15,123100.0,38.7007,38.7007,38.3976,38.4852,123100.0
2013-03-21 10:40:00,57.14,57.38,57.14,57.32,56100.0,38.4784,38.6401,38.4784,38.5997,56100.0
2013-03-21 10:50:00,57.32,57.36,57.3,57.34,57500.0,38.5997,38.6266,38.5862,38.6131,57500.0
2013-03-21 11:00:00,57.35,57.47,57.29,57.44,73900.0,38.6199,38.7007,38.5795,38.6805,73900.0
2013-03-21 11:10:00,57.45,57.57,57.36,57.57,59400.0,38.6872,38.768,38.6266,38.768,59400.0
2013-03-21 11:20:00,57.58,57.6,57.39,57.47,27500.0,38.7747,38.7882,38.6468,38.7007,27500.0
2013-03-21 11:30:00,57.46,57.57,57.45,57.56,32300.0,38.6939,38.768,38.6872,38.7613,32300.0
2013-03-21 11:40:00,57.56,57.68,57.55,57.63,42300.0,38.7613,38.8421,38.7545,38.8084,42300.0
2013-03-21 11:50:00,57.63,57.7,57.52,57.53,49100.0,38.8084,38.8556,38.7343,38.7411,49100.0
2013-03-21 12:00:00,57.52,57.53,57.47,57.48,23400.0,38.7343,38.7411,38.7007,38.7074,23400.0
2013-03-21 12:10:00,57.48,57.48,57.32,57.32,39300.0,38.7074,38.7074,38.5997,38.5997,39300.0
2013-03-21 12:20:00,57.31,57.39,57.27,57.37,46400.0,38.5929,38.6468,38.566,38.6333,46400.0
2013-03-21 12:30:00,57.39,57.42,57.35,57.42,26200.0,38.6468,38.667,38.6199,38.667,26200.0
2013-03-21 12:40:00,57.42,57.43,57.35,57.35,21200.0,38.667,38.6737,38.6199,38.6199,21200.0
2013-03-21 12:50:00,57.36,57.38,57.34,57.35,31700.0,38.6266,38.6401,38.6131,38.6199,31700.0
2013-03-21 13:00:00,57.35,57.36,57.28,57.28,36400.0,38.6199,38.6266,38.5727,38.5727,36400.0
2013-03-21 13:10:00,57.29,57.34,57.19,57.19,32100.0,38.5795,38.6131,38.5121,38.5121,32100.0
2013-03-21 13:20:00,57.18,57.29,57.14,57.24,48100.0,38.5054,38.5795,38.4784,38.5458,48100.0
2013-03-21 13:30:00,57.23,57.27,57.15,57.25,40300.0,38.539,38.566,38.4852,38.5525,40300.0
2013-03-21 13:40:00,57.26,57.32,57.21,57.27,44600.0,38.5593,38.5997,38.5256,38.566,44600.0
2013-03-21 13:50:00,57.28,57.3,57.23,57.29,46600.0,38.5727,38.5862,38.539,38.5795,46600.0
2013-03-21 14:00:00,57.29,57.29,57.18,57.25,127000.0,38.5795,38.5795,38.5054,38.5525,127000.0
2013-03-21 14:10:00,57.25,57.45,57.21,57.39,85200.0,38.5525,38.6872,38.5256,38.6468,85200.0
2013-03-21 14:20:00,57.39,57.42,57.26,57.27,37500.0,38.6468,38.667,38.5593,38.566,37500.0
2013-03-21 14:30:00,57.27,57.29,57.2,57.22,44900.0,38.566,38.5795,38.5188,38.5323,44900.0
2013-03-21 14:40:00,57.22,57.26,57.13,57.14,77400.0,38.5323,38.5593,38.4717,38.4784,77400.0
2013-03-21 14:50:00,57.14,57.14,57.07,57.11,43000.0,38.4784,38.4784,38.4313,38.4582,43000.0
2013-03-21 15:00:00,57.1,57.21,57.1,57.14,29400.0,38.4515,38.5256,38.4515,38.4784,29400.0
2013-03-21 15:10:00,57.14,57.19,57.1,57.12,38800.0,38.4784,38.5121,38.4515,38.465,38800.0
2013-03-21 15:20:00,57.12,57.28,57.11,57.27,82500.0,38.465,38.5727,38.4582,38.566,82500.0
2013-03-21 15:30:00,57.27,57.3,57.18,57.2,88700.0,38.566,38.5862,38.5054,38.5188,88700.0
2013-03-21 15:40:00,57.18,57.2,57.03,57.09,125700.0,38.5054,38.5188,38.4044,38.4448,125700.0
2013-03-21 15:50:00,57.09,57.13,56.91,56.92,460700.0,38.4448,38.4717,38.3236,38.3303,460700.0
2013-03-22 09:30:00,57.21,57.6,57.2,57.46,69500.0,38.5256,38.7882,38.5188,38.6939,69500.0
2013-03-22 09:40:00,57.43,57.45,57.23,57.28,83300.0,38.6737,38.6872,38.539,38.5727,83300.0
2013-03-22 09:50:00,57.24,57.36,57.16,57.26,73600.0,38.5458,38.6266,38.4919,38.5593,73600.0
2013-03-22 10:00:00,57.27,57.44,57.19,57.44,57700.0,38.566,38.6805,38.5121,38.6805,57700.0
2013-03-22 10:10:00,57.42,57.5,57.32,57.46,30700.0,38.667,38.7209,38.5997,38.6939,30700.0
2013-03-22 10:20:00,57.44,57.53,57.43,57.46,46400.0,38.6805,38.7411,38.6737,38.6939,46400.0
2013-03-22 10:30:00,57.47,57.52,57.39,57.4,63600.0,38.7007,38.7343,38.6468,38.6535,63600.0
2013-03-22 10:40:00,57.4,57.54,57.35,57.4,61300.0,38.6535,38.7478,38.6199,38.6535,61300.0
2013-03-22 10:50:00,57.38,57.41,57.29,57.37,57100.0,38.6401,38.6603,38.5795,38.6333,57100.0
2013-03-22 11:00:00,57.37,57.46,57.35,57.41,58300.0,38.6333,38.6939,38.6199,38.6603,58300.0
2013-03-22 11:10:00,57.4,57.44,57.25,57.28,49000.0,38.6535,38.6805,38.5525,38.5727,49000.0
2013-03-22 11:20:00,57.27,57.37,57.18,57.28,24300.0,38.566,38.6333,38.5054,38.5727,24300.0
2013-03-22 11:30:00,57.24,57.35,57.23,57.32,40400.0,38.5458,38.6199,38.539,38.5997,40400.0
2013-03-22 11:40:00,57.33,57.33,57.23,57.32,39700.0,38.6064,38.6064,38.539,38.5997,39700.0
2013-03-22 11:50:00,57.32,57.33,57.14,57.14,31000.0,38.5997,38.6064,38.4784,38.4784,31000.0
2013-03-22 12:00:00,57.17,57.17,56.95,57.03,60900.0,38.4986,38.4986,38.3505,38.4044,60900.0
2013-03-22 12:10:00,57.04,57.07,56.97,57.06,53100.0,38.4111,38.4313,38.364,38.4246,53100.0
2013-03-22 12:20:00,57.06,57.1,57.03,57.05,27300.0,38.4246,38.4515,38.4044,38.4178,27300.0
2013-03-22 12:30:00,57.05,57.06,56.99,57.06,23900.0,38.4178,38.4246,38.3774,38.4246,23900.0
2013-03-22 12:40:00,57.05,57.08,57.03,57.04,21000.0,38.4178,38.438,38.4044,38.4111,21000.0
2013-03-22 12:50:00,57.04,57.07,57.03,57.04,15400.0,38.4111,38.4313,38.4044,38.4111,15400.0
2013-03-22 13:00:00,57.05,57.08,56.97,57.07,35800.0,38.4178,38.438,38.364,38.4313,35800.0
2013-03-22 13:10:00,57.07,57.11,57.03,57.06,31100.0,38.4313,38.4582,38.4044,38.4246,31100.0
2013-03-22 13:20:00,57.07,57.23,57.07,57.22,38900.0,38.4313,38.539,38.4313,38.5323,38900.0
2013-03-22 13:30:00,57.22,57.26,57.19,57.23,51000.0,38.5323,38.5593,38.5121,38.539,51000.0
2013-03-22 13:40:00,57.23,57.33,57.23,57.33,58000.0,38.539,38.6064,38.539,38.6064,58000.0
2013-03-22 13:50:00,57.33,57.34,57.21,57.22,56500.0,38.6064,38.6131,38.5256,38.5323,56500.0
2013-03-22 14:00:00,57.21,57.23,57.0,57.02,26500.0,38.5256,38.539,38.3842,38.3976,26500.0
2013-03-22 14:10:00,57.0,57.11,57.0,57.1,31600.0,38.3842,38.4582,38.3842,38.4515,31600.0
2013-03-22 14:20:00,57.11,57.14,57.08,57.12,30000.0,38.4582,38.4784,38.438,38.465,30000.0
2013-03-22 14:30:00,57.12,57.2,57.09,57.19,49100.0,38.465,38.5188,38.4448,38.5121,49100.0
2013-03-22 14:40:00,57.19,57.22,57.15,57.21,31300.0,38.5121,38.5323,38.4852,38.5256,31300.0
2013-03-22 14:50:00,57.17,57.18,57.12,57.17,25000.0,38.4986,38.5054,38.465,38.4986,25000.0
2013-03-22 15:00:00,57.17,57.19,57.1,57.14,41400.0,38.4986,38.5121,38.4515,38.4784,41400.0
2013-03-22 15:10:00,57.14,57.22,57.13,57.15,127200.0,38.4784,38.5323,38.4717,38.4852,127200.0
2013-03-22 15:20:00,57.14,57.21,57.08,57.11,73100.0,38.4784,38.5256,38.438,38.4582,73100.0
2013-03-22 15:30:00,57.12,57.19,57.09,57.15,65700.0,38.465,38.5121,38.4448,38.4852,65700.0
2013-03-22 15:40:00,57.15,57.2,57.08,57.16,157200.0,38.4852,38.5188,38.438,38.4919,157200.0
2013-03-22 15:50:00,57.17,57.34,57.15,57.34,323300.0,38.4986,38.6131,38.4852,38.6131,323300.0
2013-03-25 09:30:00,57.65,57.79,57.51,57.74,73500.0,38.8219,38.9162,38.7276,38.8825,73500.0
2013-03-25 09:40:00,57.7,58.04,57.7,58.04,108900.0,38.8556,39.0845,38.8556,39.0845,108900.0
2013-03-25 09:50:00,58.04,58.06,57.51,57.54,124500.0,39.0845,39.098,38.7276,38.7478,124500.0
2013-03-25 10:00:00,57.52,58.0,57.52,57.97,55100.0,38.7343,39.0576,38.7343,39.0374,55100.0
2013-03-25 10:10:00,57.96,58.15,57.95,58.1,49800.0,39.0306,39.1586,39.0239,39.1249,49800.0
2013-03-25 10:20:00,58.09,58.1,57.89,57.89,53300.0,39.1182,39.1249,38.9835,38.9835,53300.0
2013-03-25 10:30:00,57.89,58.05,57.87,57.89,34900.0,38.9835,39.0912,38.97,38.9835,34900.0
2013-03-25 10:40:00,57.9,57.91,57.66,57.7,41800.0,38.9902,38.997,38.8286,38.8556,41800.0
2013-03-25 10:50:00,57.7,57.71,57.51,57.54,26900.0,38.8556,38.8623,38.7276,38.7478,26900.0
2013-03-25 11:00:00,57.53,57.7,57.51,57.7,41300.0,38.7411,38.8556,38.7276,38.8556,41300.0
2013-03-25 11:10:00,57.7,57.71,57.46,57.49,41000.0,38.8556,38.8623,38.6939,38.7141,41000.0
2013-03-25 11:20:00,57.47,57.51,57.38,57.46,43600.0,38.7007,38.7276,38.6401,38.6939,43600.0
2013-03-25 11:30:00,57.45,57.53,57.42,57.49,21500.0,38.6872,38.7411,38.667,38.7141,21500.0
2013-03-25 11:40:00,57.48,57.52,57.37,57.42,41700.0,38.7074,38.7343,38.6333,38.667,41700.0
2013-03-25 11:50:00,57.42,57.47,57.37,57.4,37700.0,38.667,38.7007,38.6333,38.6535,37700.0
2013-03-25 12:00:00,57.4,57.43,57.31,57.33,36900.0,38.6535,38.6737,38.5929,38.6064,36900.0
2013-03-25 12:10:00,57.3,57.36,57.25,57.25,20500.0,38.5862,38.6266,38.5525,38.5525,20500.0
2013-03-25 12:20:00,57.25,57.28,57.17,57.17,39200.0,38.5525,38.5727,38.4986,38.4986,39200.0
2013-03-25 12:30:00,57.18,57.22,57.15,57.19,44900.0,38.5054,38.5323,38.4852,38.5121,44900.0
2013-03-25 12:40:00,57.2,57.21,57.16,57.18,18900.0,38.5188,38.5256,38.4919,38.5054,18900.0
2013-03-25 12:50:00,57.2,57.21,57.02,57.05,81900.0,38.5188,38.5256,38.3976,38.4178,81900.0
2013-03-25 13:00:00,57.04,57.04,56.87,56.87,50700.0,38.4111,38.4111,38.2966,38.2966,50700.0
2013-03-25 13:10:00,56.89,56.95,56.85,56.88,14800.0,38.3101,38.3505,38.2832,38.3034,14800.0
2013-03-25 13:20:00,56.88,57.0,56.84,57.0,23000.0,38.3034,38.3842,38.2764,38.3842,23000.0
2013-03-25 13:30:00,56.98,56.98,56.89,56.91,15900.0,38.3707,38.3707,38.3101,38.3236,15900.0
2013-03-25 13:40:00,56.93,57.09,56.91,57.06,81300.0,38.337,38.4448,38.3236,38.4246,81300.0
2013-03-25 13:50:00,57.05,57.1,56.97,57.0,103100.0,38.4178,38.4515,38.364,38.3842,103100.0
2013-03-25 14:00:00,56.99,57.09,56.98,57.05,43100.0,38.3774,38.4448,38.3707,38.4178,43100.0
2013-03-25 14:10:00,57.05,57.07,56.95,57.0,69300.0,38.4178,38.4313,38.3505,38.3842,69300.0
2013-03-25 14:20:00,57.0,57.02,56.95,56.96,80200.0,38.3842,38.3976,38.3505,38.3572,80200.0
2013-03-25 14:30:00,56.97,57.01,56.93,56.99,51000.0,38.364,38.3909,38.337,38.3774,51000.0
2013-03-25 14:40:00,56.99,57.01,56.92,56.96,54600.0,38.3774,38.3909,38.3303,38.3572,54600.0
2013-03-25 14:50:00,56.96,57.0,56.93,56.99,33100.0,38.3572,38.3842,38.337,38.3774,33100.0
2013-03-25 15:00:00,57.0,57.0,56.89,56.93,35800.0,38.3842,38.3842,38.3101,38.337,35800.0
2013-03-25 15:10:00,56.93,57.01,56.93,56.96,75800.0,38.337,38.3909,38.337,38.3572,75800.0
2013-03-25 15:20:00,56.96,57.01,56.92,56.96,88100.0,38.3572,38.3909,38.3303,38.3572,88100.0
2013-03-25 15:30:00,56.96,57.01,56.95,56.99,115800.0,38.3572,38.3909,38.3505,38.3774,115800.0
2013-03-25 15:40:00,57.0,57.05,56.96,56.97,78900.0,38.3842,38.4178,38.3572,38.364,78900.0
2013-03-25 15:50:00,56.97,57.13,56.96,57.05,219600.0,38.364,38.4717,38.3572,38.4178,219600.0
2013-03-26 09:30:00,57.17,57.45,57.04,57.14,51500.0,38.4986,38.6872,38.4111,38.4784,51500.0
2013-03-26 09:40:00,57.11,57.2,57.0,57.18,46500.0,38.4582,38.5188,38.3842,38.5054,46500.0
2013-03-26 09:50:00,57.18,57.33,57.08,57.12,70500.0,38.5054,38.6064,38.438,38.465,70500.0
2013-03-26 10:00:00,57.14,57.26,57.06,57.22,58800.0,38.4784,38.5593,38.4246,38.5323,58800.0
2013-03-26 10:10:00,57.21,57.38,57.04,57.06,55400.0,38.5256,38.6401,38.4111,38.4246,55400.0
2013-03-26 10:20:00,57.08,57.15,57.01,57.04,51600.0,38.438,38.4852,38.3909,38.4111,51600.0
2013-03-26 10:30:00,57.05,57.18,57.04,57.14,45700.0,38.4178,38.5054,38.4111,38.4784,45700.0
2013-03-26 10:40:00,57.09,57.18,57.03,57.07,56900.0,38.4448,38.5054,38.4044,38.4313,56900.0
2013-03-26 10:50:00,57.08,57.2,57.05,57.08,57300.0,38.438,38.5188,38.4178,38.438,57300.0
2013-03-26 11:00:00,57.07,57.21,57.05,57.07,40100.0,38.4313,38.5256,38.4178,38.4313,40100.0
2013-03-26 11:10:00,57.09,57.17,56.96,57.02,53100.0,38.4448,38.4986,38.3572,38.3976,53100.0
2013-03-26 11:20:00,57.03,57.12,56.89,56.92,83300.0,38.4044,38.465,38.3101,38.3303,83300.0
2013-03-26 11:30:00,56.92,56.96,56.85,56.87,86800.0,38.3303,38.3572,38.2832,38.2966,86800.0
2013-03-26 11:40:00,56.87,57.02,56.84,57.02,63600.0,38.2966,38.3976,38.2764,38.3976,63600.0
2013-03-26 11:50:00,57.03,57.12,56.96,57.07,52500.0,38.4044,38.465,38.3572,38.4313,52500.0
2013-03-26 12:00:00,57.05,57.13,56.99,57.0,55600.0,38.4178,38.4717,38.3774,38.3842,55600.0
2013-03-26 12:10:00,57.01,57.01,56.93,56.96,31800.0,38.3909,38.3909,38.337,38.3572,31800.0
2013-03-26 12:20:00,56.96,56.97,56.81,56.89,36600.0,38.3572,38.364,38.2562,38.3101,36600.0
2013-03-26 12:30:00,56.89,56.96,56.87,56.91,29500.0,38.3101,38.3572,38.2966,38.3236,29500.0
2013-03-26 12:40:00,56.91,57.06,56.89,57.05,30500.0,38.3236,38.4246,38.3101,38.4178,30500.0
2013-03-26 12:50:00,57.04,57.1,57.02,57.08,15600.0,38.4111,38.4515,38.3976,38.438,15600.0
2013-03-26 13:00:00,57.08,57.19,57.08,57.16,32300.0,38.438,38.5121,38.438,38.4919,32300.0
2013-03-26 13:10:00,57.17,57.3,57.17,57.21,46200.0,38.4986,38.5862,38.4986,38.5256,46200.0
2013-03-26 13:20:00,57.21,57.4,57.21,57.37,61400.0,38.5256,38.6535,38.5256,38.6333,61400.0
2013-03-26 13:30:00,57.38,57.38,57.2,57.21,37900.0,38.6401,38.6401,38.5188,38.5256,37900.0
2013-03-26 13:40:00,57.21,57.23,57.11,57.11,42300.0,38.5256,38.539,38.4582,38.4582,42300.0
2013-03-26 13:50:00,57.12,57.15,57.07,57.15,48300.0,38.465,38.4852,38.4313,38.4852,48300.0
2013-03-26 14:00:00,57.15,57.22,57.1,57.12,41600.0,38.4852,38.5323,38.4515,38.465,41600.0
2013-03-26 14:10:00,57.1,57.14,57.02,57.12,44200.0,38.4515,38.4784,38.3976,38.465,44200.0
2013-03-26 14:20:00,57.13,57.26,57.13,57.2,40600.0,38.4717,38.5593,38.4717,38.5188,40600.0
2013-03-26 14:30:00,57.19,57.23,57.16,57.18,38200.0,38.5121,38.539,38.4919,38.5054,38200.0
2013-03-26 14:40:00,57.17,57.2,57.11,57.18,42700.0,38.4986,38.5188,38.4582,38.5054,42700.0
2013-03-26 14:50:00,57.19,57.21,57.17,57.21,39900.0,38.5121,38.5256,38.4986,38.5256,39900.0
2013-03-26 15:00:00,57.21,57.3,57.2,57.24,88600.0,38.5256,38.5862,38.5188,38.5458,88600.0
2013-03-26 15:10:00,57.23,57.31,57.2,57.21,43700.0,38.539,38.5929,38.5188,38.5256,43700.0
2013-03-26 15:20:00,57.22,57.24,57.15,57.22,69900.0,38.5323,38.5458,38.4852,38.5323,69900.0
2013-03-26 15:30:00,57.22,57.3,57.22,57.28,66200.0,38.5323,38.5862,38.5323,38.5727,66200.0
2013-03-26 15:40:00,57.28,57.31,57.22,57.25,96600.0,38.5727,38.5929,38.5323,38.5525,96600.0
2013-03-26 15:50:00,57.24,57.25,57.15,57.21,221200.0,38.5458,38.5525,38.4852,38.5256,221200.0
2013-03-27 09:30:00,57.01,57.31,56.83,57.16,110500.0,38.3909,38.5929,38.2697,38.4919,110500.0
2013-03-27 09:40:00,57.2,57.25,56.97,57.09,91000.0,38.5188,38.5525,38.364,38.4448,91000.0
2013-03-27 09:50:00,57.07,57.07,56.89,56.98,28000.0,38.4313,38.4313,38.3101,38.3707,28000.0
2013-03-27 10:00:00,56.98,57.11,56.94,57.05,44800.0,38.3707,38.4582,38.3438,38.4178,44800.0
2013-03-27 10:10:00,57.05,57.09,56.86,56.88,33500.0,38.4178,38.4448,38.2899,38.3034,33500.0
2013-03-27 10:20:00,56.88,57.13,56.86,56.9,72000.0,38.3034,38.4717,38.2899,38.3168,72000.0
2013-03-27 10:30:00,56.9,56.99,56.8,56.81,78200.0,38.3168,38.3774,38.2495,38.2562,78200.0
2013-03-27 10:40:00,56.82,56.86,56.75,56.85,41100.0,38.263,38.2899,38.2158,38.2832,41100.0
2013-03-27 10:50:00,56.85,56.92,56.85,56.9,23600.0,38.2832,38.3303,38.2832,38.3168,23600.0
2013-03-27 11:00:00,56.92,56.97,56.89,56.89,21900.0,38.3303,38.364,38.3101,38.3101,21900.0
2013-03-27 11:10:00,56.88,57.08,56.88,57.01,30700.0,38.3034,38.438,38.3034,38.3909,30700.0
2013-03-27 11:20:00,57.01,57.03,56.94,57.01,17800.0,38.3909,38.4044,38.3438,38.3909,17800.0
2013-03-27 11:30:00,57.01,57.09,56.98,57.07,25500.0,38.3909,38.4448,38.3707,38.4313,25500.0
2013-03-27 11:40:00,57.07,57.09,57.02,57.04,44500.0,38.4313,38.4448,38.3976,38.4111,44500.0
2013-03-27 11:50:00,57.04,57.08,56.91,57.02,74100.0,38.4111,38.438,38.3236,38.3976,74100.0
2013-03-27 12:00:00,57.03,57.08,57.0,57.01,22600.0,38.4044,38.438,38.3842,38.3909,22600.0
2013-03-27 12:10:00,57.02,57.2,57.01,57.17,38200.0,38.3976,38.5188,38.3909,38.4986,38200.0
2013-03-27 12:20:00,57.17,57.3,57.14,57.26,35900.0,38.4986,38.5862,38.4784,38.5593,35900.0
2013-03-27 12:30:00,57.26,57.34,57.23,57.34,49200.0,38.5593,38.6131,38.539,38.6131,49200.0
2013-03-27 12:40:00,57.34,57.34,57.14,57.14,47400.0,38.6131,38.6131,38.4784,38.4784,47400.0
2013-03-27 12:50:00,57.13,57.18,57.1,57.11,29000.0,38.4717,38.5054,38.4515,38.4582,29000.0
2013-03-27 13:00:00,57.11,57.12,56.99,57.0,29400.0,38.4582,38.465,38.3774,38.3842,29400.0
2013-03-27 13:10:00,57.01,57.1,57.0,57.03,36800.0,38.3909,38.4515,38.3842,38.4044,36800.0
2013-03-27 13:20:00,57.03,57.19,57.01,57.19,20500.0,38.4044,38.5121,38.3909,38.5121,20500.0
2013-03-27 13:30:00,57.18,57.24,57.12,57.18,14200.0,38.5054,38.5458,38.465,38.5054,14200.0
2013-03-27 13:40:00,57.18,57.26,57.12,57.12,28400.0,38.5054,38.5593,38.465,38.465,28400.0
2013-03-27 13:50:00,57.12,57.14,57.1,57.12,20500.0,38.465,38.4784,38.4515,38.465,20500.0
2013-03-27 14:00:00,57.13,57.2,57.1,57.13,40700.0,38.4717,38.5188,38.4515,38.4717,40700.0
2013-03-27 14:10:00,57.13,57.2,57.12,57.15,36700.0,38.4717,38.5188,38.465,38.4852,36700.0
2013-03-27 14:20:00,57.14,57.28,57.14,57.28,20400.0,38.4784,38.5727,38.4784,38.5727,20400.0
2013-03-27 14:30:00,57.27,57.28,57.14,57.2,31500.0,38.566,38.5727,38.4784,38.5188,31500.0
2013-03-27 14:40:00,57.19,57.22,57.13,57.14,43700.0,38.5121,38.5323,38.4717,38.4784,43700.0
2013-03-27 14:50:00,57.14,57.18,57.11,57.14,27900.0,38.4784,38.5054,38.4582,38.4784,27900.0
2013-03-27 15:00:00,57.15,57.19,57.11,57.17,26100.0,38.4852,38.5121,38.4582,38.4986,26100.0
2013-03-27 15:10:00,57.17,57.18,57.11,57.14,26500.0,38.4986,38.5054,38.4582,38.4784,26500.0
2013-03-27 15:20:00,57.13,57.23,57.11,57.19,41500.0,38.4717,38.539,38.4582,38.5121,41500.0
2013-03-27 15:30:00,57.22,57.24,57.16,57.19,51800.0,38.5323,38.5458,38.4919,38.5121,51800.0
2013-03-27 15:40:00,57.19,57.2,57.15,57.16,60100.0,38.5121,38.5188,38.4852,38.4919,60100.0
2013-03-27 15:50:00,57.16,57.18,57.07,57.13,121500.0,38.4919,38.5054,38.4313,38.4717,121500.0
2013-03-28 09:30:00,57.14,57.3,57.05,57.06,91500.0,38.4784,38.5862,38.4178,38.4246,91500.0
2013-03-28 09:40:00,57.03,57.18,56.87,57.03,87800.0,38.4044,38.5054,38.2966,38.4044,87800.0
2013-03-28 09:50:00,57.03,57.12,56.93,56.99,47600.0,38.4044,38.465,38.337,38.3774,47600.0
2013-03-28 10:00:00,56.98,56.99,56.85,56.91,62300.0,38.3707,38.3774,38.2832,38.3236,62300.0
2013-03-28 10:10:00,56.91,56.96,56.81,56.82,85200.0,38.3236,38.3572,38.2562,38.263,85200.0
2013-03-28 10:20:00,56.82,56.83,56.75,56.75,80300.0,38.263,38.2697,38.2158,38.2158,80300.0
2013-03-28 10:30:00,56.76,56.98,56.76,56.85,213700.0,38.2225,38.3707,38.2225,38.2832,213700.0
2013-03-28 10:40:00,56.85,56.85,56.75,56.77,68300.0,38.2832,38.2832,38.2158,38.2293,68300.0
2013-03-28 10:50:00,56.78,56.87,56.75,56.78,56700.0,38.236,38.2966,38.2158,38.236,56700.0
2013-03-28 11:00:00,56.8,56.81,56.72,56.72,82800.0,38.2495,38.2562,38.1956,38.1956,82800.0
2013-03-28 11:10:00,56.72,56.81,56.67,56.8,52600.0,38.1956,38.2562,38.1619,38.2495,52600.0
2013-03-28 11:20:00,56.79,56.79,56.69,56.77,102700.0,38.2428,38.2428,38.1754,38.2293,102700.0
2013-03-28 11:30:00,56.77,56.78,56.65,56.65,151300.0,38.2293,38.236,38.1485,38.1485,151300.0
2013-03-28 11:40:00,56.65,56.7,56.65,56.7,89500.0,38.1485,38.1821,38.1485,38.1821,89500.0
2013-03-28 11:50:00,56.71,56.76,56.67,56.72,60300.0,38.1889,38.2225,38.1619,38.1956,60300.0
2013-03-28 12:00:00,56.71,56.74,56.66,56.71,54200.0,38.1889,38.2091,38.1552,38.1889,54200.0
2013-03-28 12:10:00,56.7,56.7,56.65,56.66,96900.0,38.1821,38.1821,38.1485,38.1552,96900.0
2013-03-28 12:20:00,56.67,56.71,56.65,56.71,37600.0,38.1619,38.1889,38.1485,38.1889,37600.0
2013-03-28 12:30:00,56.7,56.73,56.66,56.66,43500.0,38.1821,38.2023,38.1552,38.1552,43500.0
2013-03-28 12:40:00,56.66,56.78,56.66,56.77,98700.0,38.1552,38.236,38.1552,38.2293,98700.0
2013-03-28 12:50:00,56.77,56.8,56.66,56.66,48500.0,38.2293,38.2495,38.1552,38.1552,48500.0
2013-03-28 13:00:00,56.66,56.73,56.66,56.72,48000.0,38.1552,38.2023,38.1552,38.1956,48000.0
2013-03-28 13:10:00,56.73,56.74,56.67,56.72,39400.0,38.2023,38.2091,38.1619,38.1956,39400.0
2013-03-28 13:20:00,56.73,56.84,56.73,56.84,51300.0,38.2023,38.2764,38.2023,38.2764,51300.0
2013-03-28 13:30:00,56.84,56.85,56.75,56.75,32400.0,38.2764,38.2832,38.2158,38.2158,32400.0
2013-03-28 13:40:00,56.76,56.76,56.72,56.75,27300.0,38.2225,38.2225,38.1956,38.2158,27300.0
2013-03-28 13:50:00,56.75,56.83,56.74,56.83,21100.0,38.2158,38.2697,38.2091,38.2697,21100.0
2013-03-28 14:00:00,56.84,56.9,56.84,56.9,41100.0,38.2764,38.3168,38.2764,38.3168,41100.0
2013-03-28 14:10:00,56.89,56.9,56.76,56.79,44800.0,38.3101,38.3168,38.2225,38.2428,44800.0
2013-03-28 14:20:00,56.79,56.88,56.79,56.86,27900.0,38.2428,38.3034,38.2428,38.2899,27900.0
2013-03-28 14:30:00,56.86,56.86,56.76,56.76,26700.0,38.2899,38.2899,38.2225,38.2225,26700.0
2013-03-28 14:40:00,56.76,56.78,56.71,56.77,75600.0,38.2225,38.236,38.1889,38.2293,75600.0
2013-03-28 14:50:00,56.78,56.79,56.74,56.76,33200.0,38.236,38.2428,38.2091,38.2225,33200.0
2013-03-28 15:00:00,56.76,56.76,56.67,56.7,49400.0,38.2225,38.2225,38.1619,38.1821,49400.0
2013-03-28 15:10:00,56.7,56.72,56.68,56.69,50100.0,38.1821,38.1956,38.1687,38.1754,50100.0
2013-03-28 15:20:00,56.69,56.73,56.52,56.69,138900.0,38.1754,38.2023,38.0609,38.1754,138900.0
2013-03-28 15:30:00,56.67,56.7,56.64,56.65,121200.0,38.1619,38.1821,38.1417,38.1485,121200.0
2013-03-28 15:40:00,56.66,56.68,56.55,56.55,181100.0,38.1552,38.1687,38.0811,38.0811,181100.0
2013-03-28 15:50:00,56.56,56.59,56.34,56.43,531300.0,38.0879,38.1081,37.9397,38.0003,531300.0
2013-04-01 09:30:00,56.19,56.27,55.95,56.0,225700.0,37.8387,37.8926,37.6771,37.7108,225700.0
2013-04-01 09:40:00,55.98,56.0,55.86,55.88,115000.0,37.6973,37.7108,37.6165,37.63,115000.0
2013-04-01 09:50:00,55.88,55.91,55.59,55.63,113900.0,37.63,37.6502,37.4347,37.4616,113900.0
2013-04-01 10:00:00,55.66,55.69,55.42,55.47,125300.0,37.4818,37.502,37.3202,37.3539,125300.0
2013-04-01 10:10:00,55.48,55.54,55.42,55.47,81600.0,37.3606,37.401,37.3202,37.3539,81600.0
2013-04-01 10:20:00,55.47,55.57,55.42,55.45,71200.0,37.3539,37.4212,37.3202,37.3404,71200.0
2013-04-01 10:30:00,55.45,55.48,55.26,55.27,106000.0,37.3404,37.3606,37.2124,37.2192,106000.0
2013-04-01 10:40:00,55.28,55.3,55.18,55.27,81000.0,37.2259,37.2394,37.1586,37.2192,81000.0
2013-04-01 10:50:00,55.27,55.32,55.11,55.13,84100.0,37.2192,37.2528,37.1114,37.1249,84100.0
2013-04-01 11:00:00,55.12,55.15,55.07,55.13,110300.0,37.1182,37.1384,37.0845,37.1249,110300.0
2013-04-01 11:10:00,55.13,55.18,55.03,55.12,67200.0,37.1249,37.1586,37.0576,37.1182,67200.0
2013-04-01 11:20:00,55.12,55.24,55.06,55.23,37700.0,37.1182,37.199,37.0778,37.1922,37700.0
2013-04-01 11:30:00,55.23,55.43,55.23,55.33,81200.0,37.1922,37.3269,37.1922,37.2596,81200.0
2013-04-01 11:40:00,55.32,55.36,55.27,55.35,32600.0,37.2528,37.2798,37.2192,37.273,32600.0
2013-04-01 11:50:00,55.35,55.41,55.32,55.37,34500.0,37.273,37.3135,37.2528,37.2865,34500.0
2013-04-01 12:00:00,55.37,55.48,55.32,55.48,50900.0,37.2865,37.3606,37.2528,37.3606,50900.0
2013-04-01 12:10:00,55.49,55.5,55.42,55.5,43500.0,37.3673,37.3741,37.3202,37.3741,43500.0
2013-04-01 12:20:00,55.49,55.55,55.36,55.46,44100.0,37.3673,37.4077,37.2798,37.3471,44100.0
2013-04-01 12:30:00,55.46,55.48,55.37,55.4,36800.0,37.3471,37.3606,37.2865,37.3067,36800.0
2013-04-01 12:40:00,55.41,55.45,55.41,55.42,26200.0,37.3135,37.3404,37.3135,37.3202,26200.0
2013-04-01 12:50:00,55.41,55.43,55.38,55.43,47600.0,37.3135,37.3269,37.2932,37.3269,47600.0
2013-04-01 13:00:00,55.43,55.6,55.41,55.58,79300.0,37.3269,37.4414,37.3135,37.4279,79300.0
2013-04-01 13:10:00,55.59,55.63,55.52,55.6,30900.0,37.4347,37.4616,37.3875,37.4414,30900.0
2013-04-01 13:20:00,55.57,55.73,55.57,55.71,29300.0,37.4212,37.5289,37.4212,37.5155,29300.0
2013-04-01 13:30:00,55.72,55.72,55.64,55.66,39800.0,37.5222,37.5222,37.4683,37.4818,39800.0
2013-04-01 13:40:00,55.65,55.65,55.53,55.65,52100.0,37.4751,37.4751,37.3943,37.4751,52100.0
2013-04-01 13:50:00,55.65,55.67,55.51,55.54,44600.0,37.4751,37.4885,37.3808,37.401,44600.0
2013-04-01 14:00:00,55.56,55.66,55.55,55.66,38400.0,37.4145,37.4818,37.4077,37.4818,38400.0
2013-04-01 14:10:00,55.67,55.67,55.51,55.51,51300.0,37.4885,37.4885,37.3808,37.3808,51300.0
2013-04-01 14:20:00,55.52,55.65,55.47,55.59,41500.0,37.3875,37.4751,37.3539,37.4347,41500.0
2013-04-01 14:30:00,55.59,55.61,55.4,55.47,80700.0,37.4347,37.4481,37.3067,37.3539,80700.0
2013-04-01 14:40:00,55.46,55.59,55.45,55.58,111700.0,37.3471,37.4347,37.3404,37.4279,111700.0
2013-04-01 14:50:00,55.58,55.67,55.56,55.61,48000.0,37.4279,37.4885,37.4145,37.4481,48000.0
2013-04-01 15:00:00,55.62,55.7,55.58,55.6,50100.0,37.4549,37.5087,37.4279,37.4414,50100.0
2013-04-01 15:10:00,55.59,55.6,55.38,55.39,69200.0,37.4347,37.4414,37.2932,37.3,69200.0
2013-04-01 15:20:00,55.39,55.56,55.38,55.48,78100.0,37.3,37.4145,37.2932,37.3606,78100.0
2013-04-01 15:30:00,55.48,55.51,55.39,55.47,82100.0,37.3606,37.3808,37.3,37.3539,82100.0
2013-04-01 15:40:00,55.46,55.47,55.41,55.44,96500.0,37.3471,37.3539,37.3135,37.3337,96500.0
2013-04-01 15:50:00,55.45,55.54,55.42,55.51,221500.0,37.3404,37.401,37.3202,37.3808,221500.0
2013-04-02 09:30:00,55.69,55.72,55.1,55.1,127300.0,37.502,37.5222,37.1047,37.1047,127300.0
2013-04-02 09:40:00,55.11,55.32,55.1,55.22,70500.0,37.1114,37.2528,37.1047,37.1855,70500.0
2013-04-02 09:50:00,55.22,55.24,55.09,55.15,116800.0,37.1855,37.199,37.098,37.1384,116800.0
2013-04-02 10:00:00,55.18,55.28,55.14,55.21,63800.0,37.1586,37.2259,37.1316,37.1788,63800.0
2013-04-02 10:10:00,55.21,55.21,54.9,54.91,150900.0,37.1788,37.1788,36.97,36.9767,150900.0
2013-04-02 10:20:00,54.9,55.07,54.78,55.01,107000.0,36.97,37.0845,36.8892,37.0441,107000.0
2013-04-02 10:30:00,55.03,55.08,54.96,55.01,105500.0,37.0576,37.0912,37.0104,37.0441,105500.0
2013-04-02 10:40:00,55.02,55.07,54.89,55.04,69500.0,37.0508,37.0845,36.9633,37.0643,69500.0
2013-04-02 10:50:00,55.01,55.14,55.0,55.08,74900.0,37.0441,37.1316,37.0374,37.0912,74900.0
2013-04-02 11:00:00,55.1,55.22,55.01,55.1,111600.0,37.1047,37.1855,37.0441,37.1047,111600.0
2013-04-02 11:10:00,55.09,55.26,55.07,55.23,55800.0,37.098,37.2124,37.0845,37.1922,55800.0
2013-04-02 11:20:00,55.23,55.32,55.17,55.17,55300.0,37.1922,37.2528,37.1518,37.1518,55300.0
2013-04-02 11:30:00,55.19,55.32,55.18,55.31,73500.0,37.1653,37.2528,37.1586,37.2461,73500.0
2013-04-02 11:40:00,55.31,55.33,55.03,55.03,117900.0,37.2461,37.2596,37.0576,37.0576,117900.0
2013-04-02 11:50:00,55.02,55.13,54.98,55.1,47400.0,37.0508,37.1249,37.0239,37.1047,47400.0
2013-04-02 12:00:00,55.1,55.2,55.08,55.18,42700.0,37.1047,37.172,37.0912,37.1586,42700.0
2013-04-02 12:10:00,55.18,55.3,55.18,55.25,31800.0,37.1586,37.2394,37.1586,37.2057,31800.0
2013-04-02 12:20:00,55.26,55.28,55.19,55.27,37600.0,37.2124,37.2259,37.1653,37.2192,37600.0
2013-04-02 12:30:00,55.26,55.3,55.2,55.27,43500.0,37.2124,37.2394,37.172,37.2192,43500.0
2013-04-02 12:40:00,55.26,55.27,55.16,55.17,20700.0,37.2124,37.2192,37.1451,37.1518,20700.0
2013-04-02 12:50:00,55.17,55.2,55.14,55.16,31600.0,37.1518,37.172,37.1316,37.1451,31600.0
2013-04-02 13:00:00,55.16,55.22,55.14,55.14,24700.0,37.1451,37.1855,37.1316,37.1316,24700.0
2013-04-02 13:10:00,55.14,55.15,55.06,55.06,29100.0,37.1316,37.1384,37.0778,37.0778,29100.0
2013-04-02 13:20:00,55.05,55.07,54.91,54.93,69900.0,37.071,37.0845,36.9767,36.9902,69900.0
2013-04-02 13:30:00,54.93,54.97,54.9,54.91,93900.0,36.9902,37.0172,36.97,36.9767,93900.0
2013-04-02 13:40:00,54.91,54.91,54.8,54.82,60300.0,36.9767,36.9767,36.9027,36.9161,60300.0
2013-04-02 13:50:00,54.82,54.97,54.82,54.92,74800.0,36.9161,37.0172,36.9161,36.9835,74800.0
2013-04-02 14:00:00,54.93,55.03,54.88,55.01,29100.0,36.9902,37.0576,36.9565,37.0441,29100.0
2013-04-02 14:10:00,55.02,55.02,54.88,54.89,55000.0,37.0508,37.0508,36.9565,36.9633,55000.0
2013-04-02 14:20:00,54.89,54.96,54.89,54.96,30500.0,36.9633,37.0104,36.9633,37.0104,30500.0
2013-04-02 14:30:00,54.96,55.02,54.93,55.01,35200.0,37.0104,37.0508,36.9902,37.0441,35200.0
2013-04-02 14:40:00,55.01,55.01,54.86,54.87,44900.0,37.0441,37.0441,36.9431,36.9498,44900.0
2013-04-02 14:50:00,54.87,54.9,54.8,54.8,152200.0,36.9498,36.97,36.9027,36.9027,152200.0
2013-04-02 15:00:00,54.8,54.82,54.73,54.78,81000.0,36.9027,36.9161,36.8555,36.8892,81000.0
2013-04-02 15:10:00,54.79,54.94,54.75,54.9,107500.0,36.8959,36.9969,36.869,36.97,107500.0
2013-04-02 15:20:00,54.91,54.95,54.88,54.89,84100.0,36.9767,37.0037,36.9565,36.9633,84100.0
2013-04-02 15:30:00,54.89,54.91,54.82,54.82,65000.0,36.9633,36.9767,36.9161,36.9161,65000.0
2013-04-02 15:40:00,54.81,54.83,54.7,54.76,123600.0,36.9094,36.9229,36.8353,36.8757,123600.0
2013-04-02 15:50:00,54.77,54.95,54.77,54.95,181900.0,36.8825,37.0037,36.8825,37.0037,181900.0
2013-04-03 09:30:00,54.95,55.0,54.8,54.95,48800.0,37.0037,37.0374,36.9027,37.0037,48800.0
2013-04-03 09:40:00,54.95,55.05,54.86,55.02,38000.0,37.0037,37.071,36.9431,37.0508,38000.0
2013-04-03 09:50:00,54.99,55.04,54.9,55.02,46600.0,37.0306,37.0643,36.97,37.0508,46600.0
2013-04-03 10:00:00,55.02,55.05,54.82,54.88,46700.0,37.0508,37.071,36.9161,36.9565,46700.0
2013-04-03 10:10:00,54.87,54.91,54.76,54.87,38900.0,36.9498,36.9767,36.8757,36.9498,38900.0
2013-04-03 10:20:00,54.88,54.89,54.8,54.85,50300.0,36.9565,36.9633,36.9027,36.9363,50300.0
2013-04-03 10:30:00,54.84,54.88,54.76,54.79,50900.0,36.9296,36.9565,36.8757,36.8959,50900.0
2013-04-03 10:40:00,54.78,54.83,54.66,54.74,60900.0,36.8892,36.9229,36.8084,36.8623,60900.0
2013-04-03 10:50:00,54.75,54.77,54.65,54.65,49900.0,36.869,36.8825,36.8017,36.8017,49900.0
2013-04-03 11:00:00,54.65,54.69,54.41,54.45,76400.0,36.8017,36.8286,36.64,36.667,76400.0
2013-04-03 11:10:00,54.45,54.46,54.32,54.34,92900.0,36.667,36.6737,36.5794,36.5929,92900.0
2013-04-03 11:20:00,54.33,54.48,54.3,54.46,43300.0,36.5862,36.6872,36.566,36.6737,43300.0
2013-04-03 11:30:00,54.46,54.61,54.46,54.51,49600.0,36.6737,36.7747,36.6737,36.7074,49600.0
2013-04-03 11:40:00,54.52,54.52,54.31,54.35,48700.0,36.7141,36.7141,36.5727,36.5996,48700.0
2013-04-03 11:50:00,54.34,54.44,54.32,54.41,38300.0,36.5929,36.6602,36.5794,36.64,38300.0
2013-04-03 12:00:00,54.39,54.4,54.31,54.36,41300.0,36.6266,36.6333,36.5727,36.6064,41300.0
2013-04-03 12:10:00,54.37,54.39,54.29,54.3,33200.0,36.6131,36.6266,36.5592,36.566,33200.0
2013-04-03 12:20:00,54.28,54.3,54.05,54.07,66200.0,36.5525,36.566,36.3976,36.4111,66200.0
2013-04-03 12:30:00,54.09,54.17,54.08,54.12,33500.0,36.4246,36.4784,36.4178,36.4448,33500.0
2013-04-03 12:40:00,54.12,54.18,54.08,54.12,49800.0,36.4448,36.4852,36.4178,36.4448,49800.0
2013-04-03 12:50:00,54.1,54.16,54.05,54.12,45600.0,36.4313,36.4717,36.3976,36.4448,45600.0
2013-04-03 13:00:00,54.13,54.21,54.1,54.19,40600.0,36.4515,36.5054,36.4313,36.4919,40600.0
2013-04-03 13:10:00,54.18,54.32,54.16,54.27,43000.0,36.4852,36.5794,36.4717,36.5458,43000.0
2013-04-03 13:20:00,54.27,54.29,54.08,54.13,68900.0,36.5458,36.5592,36.4178,36.4515,68900.0
2013-04-03 13:30:00,54.13,54.17,54.08,54.1,46500.0,36.4515,36.4784,36.4178,36.4313,46500.0
2013-04-03 13:40:00,54.1,54.15,54.06,54.11,36600.0,36.4313,36.465,36.4044,36.438,36600.0
2013-04-03 13:50:00,54.1,54.12,54.02,54.02,59000.0,36.4313,36.4448,36.3774,36.3774,59000.0
2013-04-03 14:00:00,54.02,54.12,53.95,54.11,80500.0,36.3774,36.4448,36.3303,36.438,80500.0
2013-04-03 14:10:00,54.1,54.28,54.09,54.2,59800.0,36.4313,36.5525,36.4246,36.4986,59800.0
2013-04-03 14:20:00,54.19,54.21,54.06,54.11,42000.0,36.4919,36.5054,36.4044,36.438,42000.0
2013-04-03 14:30:00,54.09,54.12,54.02,54.06,54200.0,36.4246,36.4448,36.3774,36.4044,54200.0
2013-04-03 14:40:00,54.05,54.27,54.04,54.12,105700.0,36.3976,36.5458,36.3909,36.4448,105700.0
2013-04-03 14:50:00,54.13,54.23,54.11,54.13,59600.0,36.4515,36.5188,36.438,36.4515,59600.0
2013-04-03 15:00:00,54.13,54.18,53.97,54.02,49200.0,36.4515,36.4852,36.3437,36.3774,49200.0
2013-04-03 15:10:00,54.02,54.06,53.95,53.96,87700.0,36.3774,36.4044,36.3303,36.337,87700.0
2013-04-03 15:20:00,53.95,53.96,53.87,53.88,93500.0,36.3303,36.337,36.2764,36.2831,93500.0
2013-04-03 15:30:00,53.89,53.89,53.66,53.67,127900.0,36.2899,36.2899,36.135,36.1417,127900.0
2013-04-03 15:40:00,53.67,53.94,53.62,53.88,156100.0,36.1417,36.3235,36.1081,36.2831,156100.0
2013-04-03 15:50:00,53.88,53.95,53.81,53.83,324900.0,36.2831,36.3303,36.236,36.2495,324900.0
2013-04-04 09:30:00,53.81,53.81,53.26,53.32,87400.0,36.236,36.236,35.8656,35.906,87400.0
2013-04-04 09:40:00,53.34,53.52,53.33,53.51,81400.0,35.9195,36.0407,35.9128,36.034,81400.0
2013-04-04 09:50:00,53.52,53.84,53.52,53.66,83900.0,36.0407,36.2562,36.0407,36.135,83900.0
2013-04-04 10:00:00,53.64,53.64,53.35,53.46,118500.0,36.1215,36.1215,35.9262,36.0003,118500.0
2013-04-04 10:10:00,53.45,53.67,53.38,53.56,78600.0,35.9936,36.1417,35.9464,36.0676,78600.0
2013-04-04 10:20:00,53.57,53.59,53.33,53.39,52000.0,36.0744,36.0879,35.9128,35.9532,52000.0
2013-04-04 10:30:00,53.4,53.8,53.39,53.74,81300.0,35.9599,36.2293,35.9532,36.1889,81300.0
2013-04-04 10:40:00,53.74,53.98,53.72,53.97,97500.0,36.1889,36.3505,36.1754,36.3437,97500.0
2013-04-04 10:50:00,53.96,54.16,53.95,53.98,61700.0,36.337,36.4717,36.3303,36.3505,61700.0
2013-04-04 11:00:00,53.98,54.01,53.92,53.96,73900.0,36.3505,36.3707,36.3101,36.337,73900.0
2013-04-04 11:10:00,53.97,54.05,53.92,54.04,54900.0,36.3437,36.3976,36.3101,36.3909,54900.0
2013-04-04 11:20:00,54.04,54.09,53.96,53.97,60600.0,36.3909,36.4246,36.337,36.3437,60600.0
2013-04-04 11:30:00,53.97,54.0,53.91,53.91,44900.0,36.3437,36.3639,36.3033,36.3033,44900.0
2013-04-04 11:40:00,53.91,54.02,53.9,54.0,66100.0,36.3033,36.3774,36.2966,36.3639,66100.0
2013-04-04 11:50:00,54.0,54.01,53.89,53.89,65000.0,36.3639,36.3707,36.2899,36.2899,65000.0
2013-04-04 12:00:00,53.88,53.88,53.64,53.66,51400.0,36.2831,36.2831,36.1215,36.135,51400.0
2013-04-04 12:10:00,53.65,53.69,53.59,53.68,21500.0,36.1283,36.1552,36.0879,36.1485,21500.0
2013-04-04 12:20:00,53.68,53.72,53.58,53.69,24900.0,36.1485,36.1754,36.0811,36.1552,24900.0
2013-04-04 12:30:00,53.68,53.75,53.62,53.66,35800.0,36.1485,36.1956,36.1081,36.135,35800.0
2013-04-04 12:40:00,53.67,53.7,53.54,53.59,35600.0,36.1417,36.1619,36.0542,36.0879,35600.0
2013-04-04 12:50:00,53.6,53.65,53.48,53.55,68600.0,36.0946,36.1283,36.0138,36.0609,68600.0
2013-04-04 13:00:00,53.54,53.55,53.4,53.41,48500.0,36.0542,36.0609,35.9599,35.9666,48500.0
2013-04-04 13:10:00,53.41,53.41,53.26,53.35,67700.0,35.9666,35.9666,35.8656,35.9262,67700.0
2013-04-04 13:20:00,53.35,53.36,53.28,53.31,48000.0,35.9262,35.933,35.8791,35.8993,48000.0
2013-04-04 13:30:00,53.32,53.32,53.19,53.21,74000.0,35.906,35.906,35.8185,35.832,74000.0
2013-04-04 13:40:00,53.22,53.49,53.19,53.43,79000.0,35.8387,36.0205,35.8185,35.9801,79000.0
2013-04-04 13:50:00,53.44,53.44,53.31,53.34,42500.0,35.9868,35.9868,35.8993,35.9195,42500.0
2013-04-04 14:00:00,53.34,53.39,53.3,53.33,56400.0,35.9195,35.9532,35.8926,35.9128,56400.0
2013-04-04 14:10:00,53.34,53.36,53.25,53.34,64500.0,35.9195,35.933,35.8589,35.9195,64500.0
2013-04-04 14:20:00,53.35,53.54,53.32,53.53,84700.0,35.9262,36.0542,35.906,36.0474,84700.0
2013-04-04 14:30:00,53.52,53.54,53.45,53.45,62900.0,36.0407,36.0542,35.9936,35.9936,62900.0
2013-04-04 14:40:00,53.46,53.47,53.41,53.41,89800.0,36.0003,36.007,35.9666,35.9666,89800.0
2013-04-04 14:50:00,53.41,53.42,53.26,53.27,85900.0,35.9666,35.9734,35.8656,35.8724,85900.0
2013-04-04 15:00:00,53.26,53.3,53.19,53.19,103200.0,35.8656,35.8926,35.8185,35.8185,103200.0
2013-04-04 15:10:00,53.19,53.27,53.18,53.24,122700.0,35.8185,35.8724,35.8118,35.8522,122700.0
2013-04-04 15:20:00,53.25,53.28,53.22,53.22,100600.0,35.8589,35.8791,35.8387,35.8387,100600.0
2013-04-04 15:30:00,53.23,53.33,53.23,53.25,114000.0,35.8454,35.9128,35.8454,35.8589,114000.0
2013-04-04 15:40:00,53.25,53.3,53.11,53.26,269500.0,35.8589,35.8926,35.7646,35.8656,269500.0
2013-04-04 15:50:00,53.27,53.39,53.26,53.37,175800.0,35.8724,35.9532,35.8656,35.9397,175800.0
2013-04-05 09:30:00,52.97,53.9,52.79,53.85,209400.0,35.6703,36.2966,35.5491,36.2629,209400.0
2013-04-05 09:40:00,53.82,53.83,53.14,53.4,104400.0,36.2427,36.2495,35.7848,35.9599,104400.0
2013-04-05 09:50:00,53.4,53.69,53.4,53.6,99600.0,35.9599,36.1552,35.9599,36.0946,99600.0
2013-04-05 10:00:00,53.6,53.86,53.5,53.86,162000.0,36.0946,36.2697,36.0272,36.2697,162000.0
2013-04-05 10:10:00,53.84,54.0,53.76,53.99,120200.0,36.2562,36.3639,36.2023,36.3572,120200.0
2013-04-05 10:20:00,53.98,54.25,53.78,53.83,125900.0,36.3505,36.5323,36.2158,36.2495,125900.0
2013-04-05 10:30:00,53.81,53.92,53.7,53.89,102000.0,36.236,36.3101,36.1619,36.2899,102000.0
2013-04-05 10:40:00,53.9,54.02,53.79,53.94,78100.0,36.2966,36.3774,36.2225,36.3235,78100.0
2013-04-05 10:50:00,53.94,54.09,53.88,54.03,176700.0,36.3235,36.4246,36.2831,36.3841,176700.0
2013-04-05 11:00:00,54.03,54.2,54.01,54.19,100700.0,36.3841,36.4986,36.3707,36.4919,100700.0
2013-04-05 11:10:00,54.21,54.5,54.19,54.38,143400.0,36.5054,36.7007,36.4919,36.6198,143400.0
2013-04-05 11:20:00,54.38,54.4,54.1,54.11,69600.0,36.6198,36.6333,36.4313,36.438,69600.0
2013-04-05 11:30:00,54.1,54.1,53.9,53.91,99800.0,36.4313,36.4313,36.2966,36.3033,99800.0
2013-04-05 11:40:00,53.91,54.09,53.91,54.06,69600.0,36.3033,36.4246,36.3033,36.4044,69600.0
2013-04-05 11:50:00,54.08,54.17,53.92,53.94,54800.0,36.4178,36.4784,36.3101,36.3235,54800.0
2013-04-05 12:00:00,53.93,53.94,53.65,53.68,65900.0,36.3168,36.3235,36.1283,36.1485,65900.0
2013-04-05 12:10:00,53.69,53.92,53.67,53.91,48700.0,36.1552,36.3101,36.1417,36.3033,48700.0
2013-04-05 12:20:00,53.91,53.95,53.87,53.95,36100.0,36.3033,36.3303,36.2764,36.3303,36100.0
2013-04-05 12:30:00,53.95,53.99,53.87,53.99,48900.0,36.3303,36.3572,36.2764,36.3572,48900.0
2013-04-05 12:40:00,53.99,54.04,53.95,54.02,62200.0,36.3572,36.3909,36.3303,36.3774,62200.0
2013-04-05 12:50:00,54.02,54.02,53.75,53.78,58500.0,36.3774,36.3774,36.1956,36.2158,58500.0
2013-04-05 13:00:00,53.78,53.99,53.75,53.99,76900.0,36.2158,36.3572,36.1956,36.3572,76900.0
2013-04-05 13:10:00,53.99,54.13,53.97,54.04,48100.0,36.3572,36.4515,36.3437,36.3909,48100.0
2013-04-05 13:20:00,54.04,54.11,54.04,54.08,27900.0,36.3909,36.438,36.3909,36.4178,27900.0
2013-04-05 13:30:00,54.08,54.15,54.05,54.1,43800.0,36.4178,36.465,36.3976,36.4313,43800.0
2013-04-05 13:40:00,54.11,54.13,54.02,54.09,59500.0,36.438,36.4515,36.3774,36.4246,59500.0
2013-04-05 13:50:00,54.07,54.1,53.98,54.01,41900.0,36.4111,36.4313,36.3505,36.3707,41900.0
2013-04-05 14:00:00,54.01,54.05,53.99,54.02,34000.0,36.3707,36.3976,36.3572,36.3774,34000.0
2013-04-05 14:10:00,54.03,54.05,53.9,53.91,39500.0,36.3841,36.3976,36.2966,36.3033,39500.0
2013-04-05 14:20:00,53.91,53.94,53.86,53.94,33800.0,36.3033,36.3235,36.2697,36.3235,33800.0
2013-04-05 14:30:00,53.94,53.98,53.9,53.91,37400.0,36.3235,36.3505,36.2966,36.3033,37400.0
2013-04-05 14:40:00,53.91,53.93,53.78,53.84,54800.0,36.3033,36.3168,36.2158,36.2562,54800.0
2013-04-05 14:50:00,53.83,53.87,53.79,53.83,41300.0,36.2495,36.2764,36.2225,36.2495,41300.0
2013-04-05 15:00:00,53.82,53.82,53.72,53.8,59800.0,36.2427,36.2427,36.1754,36.2293,59800.0
2013-04-05 15:10:00,53.8,53.91,53.77,53.83,75900.0,36.2293,36.3033,36.2091,36.2495,75900.0
2013-04-05 15:20:00,53.81,53.87,53.76,53.76,84600.0,36.236,36.2764,36.2023,36.2023,84600.0
2013-04-05 15:30:00,53.76,53.98,53.74,53.95,72800.0,36.2023,36.3505,36.1889,36.3303,72800.0
2013-04-05 15:40:00,53.96,54.17,53.9,53.98,122900.0,36.337,36.4784,36.2966,36.3505,122900.0
2013-04-05 15:50:00,53.98,54.07,53.94,54.0,192000.0,36.3505,36.4111,36.3235,36.3639,192000.0
2013-04-08 09:30:00,54.07,54.3,54.0,54.26,134000.0,36.4111,36.566,36.3639,36.539,134000.0
2013-04-08 09:40:00,54.28,54.72,54.28,54.54,130400.0,36.5525,36.8488,36.5525,36.7276,130400.0
2013-04-08 09:50:00,54.54,54.62,54.4,54.43,106200.0,36.7276,36.7815,36.6333,36.6535,106200.0
2013-04-08 10:00:00,54.48,54.48,54.1,54.25,62300.0,36.6872,36.6872,36.4313,36.5323,62300.0
2013-04-08 10:10:00,54.29,54.31,54.01,54.02,71900.0,36.5592,36.5727,36.3707,36.3774,71900.0
2013-04-08 10:20:00,54.02,54.02,53.83,53.92,61100.0,36.3774,36.3774,36.2495,36.3101,61100.0
2013-04-08 10:30:00,53.93,53.95,53.86,53.9,57200.0,36.3168,36.3303,36.2697,36.2966,57200.0
2013-04-08 10:40:00,53.91,54.05,53.79,53.99,63600.0,36.3033,36.3976,36.2225,36.3572,63600.0
2013-04-08 10:50:00,53.98,54.03,53.94,54.02,35900.0,36.3505,36.3841,36.3235,36.3774,35900.0
2013-04-08 11:00:00,54.0,54.04,53.93,54.0,63700.0,36.3639,36.3909,36.3168,36.3639,63700.0
2013-04-08 11:10:00,54.02,54.13,53.99,54.03,54800.0,36.3774,36.4515,36.3572,36.3841,54800.0
2013-04-08 11:20:00,54.02,54.05,54.01,54.05,46700.0,36.3774,36.3976,36.3707,36.3976,46700.0
2013-04-08 11:30:00,54.06,54.08,54.01,54.05,33100.0,36.4044,36.4178,36.3707,36.3976,33100.0
2013-04-08 11:40:00,54.05,54.21,54.05,54.15,44200.0,36.3976,36.5054,36.3976,36.465,44200.0
2013-04-08 11:50:00,54.15,54.22,54.08,54.1,44100.0,36.465,36.5121,36.4178,36.4313,44100.0
2013-04-08 12:00:00,54.1,54.13,54.02,54.02,33200.0,36.4313,36.4515,36.3774,36.3774,33200.0
2013-04-08 12:10:00,54.02,54.18,54.01,54.16,40500.0,36.3774,36.4852,36.3707,36.4717,40500.0
2013-04-08 12:20:00,54.16,54.16,53.99,53.99,44300.0,36.4717,36.4717,36.3572,36.3572,44300.0
2013-04-08 12:30:00,54.01,54.13,53.97,54.07,56200.0,36.3707,36.4515,36.3437,36.4111,56200.0
2013-04-08 12:40:00,54.08,54.08,53.98,54.01,39300.0,36.4178,36.4178,36.3505,36.3707,39300.0
2013-04-08 12:50:00,54.01,54.04,53.99,54.02,22300.0,36.3707,36.3909,36.3572,36.3774,22300.0
2013-04-08 13:00:00,54.03,54.05,53.99,54.04,29000.0,36.3841,36.3976,36.3572,36.3909,29000.0
2013-04-08 13:10:00,54.03,54.06,53.99,54.0,25700.0,36.3841,36.4044,36.3572,36.3639,25700.0
2013-04-08 13:20:00,54.0,54.09,53.99,54.03,32600.0,36.3639,36.4246,36.3572,36.3841,32600.0
2013-04-08 13:30:00,54.04,54.05,53.99,54.01,32500.0,36.3909,36.3976,36.3572,36.3707,32500.0
2013-04-08 13:40:00,54.01,54.14,54.0,54.14,30000.0,36.3707,36.4582,36.3639,36.4582,30000.0
2013-04-08 13:50:00,54.14,54.23,54.14,54.17,27800.0,36.4582,36.5188,36.4582,36.4784,27800.0
2013-04-08 14:00:00,54.18,54.24,54.14,54.16,33400.0,36.4852,36.5256,36.4582,36.4717,33400.0
2013-04-08 14:10:00,54.17,54.39,54.16,54.24,46000.0,36.4784,36.6266,36.4717,36.5256,46000.0
2013-04-08 14:20:00,54.25,54.31,54.22,54.29,34300.0,36.5323,36.5727,36.5121,36.5592,34300.0
2013-04-08 14:30:00,54.29,54.32,54.24,54.3,31000.0,36.5592,36.5794,36.5256,36.566,31000.0
2013-04-08 14:40:00,54.3,54.32,54.24,54.27,41100.0,36.566,36.5794,36.5256,36.5458,41100.0
2013-04-08 14:50:00,54.27,54.32,54.23,54.29,34500.0,36.5458,36.5794,36.5188,36.5592,34500.0
2013-04-08 15:00:00,54.28,54.33,54.27,54.29,34400.0,36.5525,36.5862,36.5458,36.5592,34400.0
2013-04-08 15:10:00,54.29,54.4,54.22,54.36,79200.0,36.5592,36.6333,36.5121,36.6064,79200.0
2013-04-08 15:20:00,54.36,54.38,54.25,54.32,78200.0,36.6064,36.6198,36.5323,36.5794,78200.0
2013-04-08 15:30:00,54.33,54.34,54.22,54.23,158200.0,36.5862,36.5929,36.5121,36.5188,158200.0
2013-04-08 15:40:00,54.22,54.28,54.2,54.26,105600.0,36.5121,36.5525,36.4986,36.539,105600.0
2013-04-08 15:50:00,54.25,54.44,54.25,54.44,218100.0,36.5323,36.6602,36.5323,36.6602,218100.0
2013-04-09 09:30:00,54.6,54.7,54.4,54.64,68300.0,36.768,36.8353,36.6333,36.7949,68300.0
2013-04-09 09:40:00,54.63,54.65,54.36,54.42,105900.0,36.7882,36.8017,36.6064,36.6468,105900.0
2013-04-09 09:50:00,54.41,54.42,54.2,54.35,36300.0,36.64,36.6468,36.4986,36.5996,36300.0
2013-04-09 10:00:00,54.34,54.62,54.34,54.61,47400.0,36.5929,36.7815,36.5929,36.7747,47400.0
2013-04-09 10:10:00,54.59,54.79,54.55,54.79,38900.0,36.7613,36.8959,36.7343,36.8959,38900.0
2013-04-09 10:20:00,54.79,54.96,54.74,54.96,82500.0,36.8959,37.0104,36.8623,37.0104,82500.0
2013-04-09 10:30:00,54.96,54.98,54.69,54.69,57100.0,37.0104,37.0239,36.8286,36.8286,57100.0
2013-04-09 10:40:00,54.7,54.88,54.67,54.84,56200.0,36.8353,36.9565,36.8151,36.9296,56200.0
2013-04-09 10:50:00,54.84,54.85,54.68,54.75,49300.0,36.9296,36.9363,36.8219,36.869,49300.0
2013-04-09 11:00:00,54.76,54.91,54.7,54.9,49700.0,36.8757,36.9767,36.8353,36.97,49700.0
2013-04-09 11:10:00,54.88,54.93,54.84,54.87,49000.0,36.9565,36.9902,36.9296,36.9498,49000.0
2013-04-09 11:20:00,54.88,55.05,54.87,55.02,63400.0,36.9565,37.071,36.9498,37.0508,63400.0
2013-04-09 11:30:00,55.02,55.09,54.98,55.09,25400.0,37.0508,37.098,37.0239,37.098,25400.0
2013-04-09 11:40:00,55.09,55.3,55.09,55.26,64600.0,37.098,37.2394,37.098,37.2124,64600.0
2013-04-09 11:50:00,55.23,55.46,55.16,55.45,69400.0,37.1922,37.3471,37.1451,37.3404,69400.0
2013-04-09 12:00:00,55.47,55.47,55.09,55.1,102400.0,37.3539,37.3539,37.098,37.1047,102400.0
2013-04-09 12:10:00,55.1,55.2,55.03,55.17,24400.0,37.1047,37.172,37.0576,37.1518,24400.0
2013-04-09 12:20:00,55.19,55.25,55.1,55.25,21600.0,37.1653,37.2057,37.1047,37.2057,21600.0
2013-04-09 12:30:00,55.25,55.35,55.24,55.26,30600.0,37.2057,37.273,37.199,37.2124,30600.0
2013-04-09 12:40:00,55.25,55.28,55.12,55.12,15800.0,37.2057,37.2259,37.1182,37.1182,15800.0
2013-04-09 12:50:00,55.12,55.18,55.12,55.17,14000.0,37.1182,37.1586,37.1182,37.1518,14000.0
2013-04-09 13:00:00,55.16,55.22,55.12,55.18,29700.0,37.1451,37.1855,37.1182,37.1586,29700.0
2013-04-09 13:10:00,55.17,55.25,55.12,55.19,42400.0,37.1518,37.2057,37.1182,37.1653,42400.0
2013-04-09 13:20:00,55.19,55.27,55.17,55.24,40000.0,37.1653,37.2192,37.1518,37.199,40000.0
2013-04-09 13:30:00,55.24,55.36,55.23,55.35,35300.0,37.199,37.2798,37.1922,37.273,35300.0
2013-04-09 13:40:00,55.36,55.4,55.29,55.35,56800.0,37.2798,37.3067,37.2326,37.273,56800.0
2013-04-09 13:50:00,55.36,55.38,55.3,55.35,44100.0,37.2798,37.2932,37.2394,37.273,44100.0
2013-04-09 14:00:00,55.34,55.41,55.32,55.41,44300.0,37.2663,37.3135,37.2528,37.3135,44300.0
2013-04-09 14:10:00,55.41,55.51,55.34,55.37,79400.0,37.3135,37.3808,37.2663,37.2865,79400.0
2013-04-09 14:20:00,55.36,55.46,55.27,55.46,21600.0,37.2798,37.3471,37.2192,37.3471,21600.0
2013-04-09 14:30:00,55.46,55.5,55.43,55.5,43500.0,37.3471,37.3741,37.3269,37.3741,43500.0
2013-04-09 14:40:00,55.5,55.59,55.43,55.59,50300.0,37.3741,37.4347,37.3269,37.4347,50300.0
2013-04-09 14:50:00,55.59,55.59,55.45,55.46,64800.0,37.4347,37.4347,37.3404,37.3471,64800.0
2013-04-09 15:00:00,55.48,55.52,55.44,55.45,66800.0,37.3606,37.3875,37.3337,37.3404,66800.0
2013-04-09 15:10:00,55.46,55.51,55.39,55.43,46400.0,37.3471,37.3808,37.3,37.3269,46400.0
2013-04-09 15:20:00,55.43,55.43,55.34,55.36,55400.0,37.3269,37.3269,37.2663,37.2798,55400.0
2013-04-09 15:30:00,55.39,55.44,55.26,55.31,78200.0,37.3,37.3337,37.2124,37.2461,78200.0
2013-04-09 15:40:00,55.31,55.35,55.22,55.26,82200.0,37.2461,37.273,37.1855,37.2124,82200.0
2013-04-09 15:50:00,55.27,55.33,55.19,55.24,150800.0,37.2192,37.2596,37.1653,37.199,150800.0
2013-04-10 09:30:00,55.52,55.52,55.16,55.45,82400.0,37.3875,37.3875,37.1451,37.3404,82400.0
2013-04-10 09:40:00,55.44,55.54,55.23,55.26,49900.0,37.3337,37.401,37.1922,37.2124,49900.0
2013-04-10 09:50:00,55.29,55.57,55.25,55.53,82700.0,37.2326,37.4212,37.2057,37.3943,82700.0
2013-04-10 10:00:00,55.52,55.69,55.42,55.44,126500.0,37.3875,37.502,37.3202,37.3337,126500.0
2013-04-10 10:10:00,55.45,55.54,55.4,55.48,61300.0,37.3404,37.401,37.3067,37.3606,61300.0
2013-04-10 10:20:00,55.48,55.56,55.41,55.56,44900.0,37.3606,37.4145,37.3135,37.4145,44900.0
2013-04-10 10:30:00,55.53,55.57,55.48,55.5,32300.0,37.3943,37.4212,37.3606,37.3741,32300.0
2013-04-10 10:40:00,55.48,55.59,55.47,55.48,75200.0,37.3606,37.4347,37.3539,37.3606,75200.0
2013-04-10 10:50:00,55.49,55.67,55.47,55.67,62100.0,37.3673,37.4885,37.3539,37.4885,62100.0
2013-04-10 11:00:00,55.68,55.71,55.57,55.67,51000.0,37.4953,37.5155,37.4212,37.4885,51000.0
2013-04-10 11:10:00,55.67,55.79,55.65,55.7,40100.0,37.4885,37.5693,37.4751,37.5087,40100.0
2013-04-10 11:20:00,55.7,55.92,55.69,55.91,50800.0,37.5087,37.6569,37.502,37.6502,50800.0
2013-04-10 11:30:00,55.91,55.94,55.83,55.86,36100.0,37.6502,37.6704,37.5963,37.6165,36100.0
2013-04-10 11:40:00,55.87,55.91,55.76,55.77,31300.0,37.6232,37.6502,37.5491,37.5559,31300.0
2013-04-10 11:50:00,55.77,56.08,55.77,55.89,78600.0,37.5559,37.7646,37.5559,37.6367,78600.0
2013-04-10 12:00:00,55.89,55.92,55.84,55.91,33000.0,37.6367,37.6569,37.603,37.6502,33000.0
2013-04-10 12:10:00,55.9,55.92,55.84,55.89,42900.0,37.6434,37.6569,37.603,37.6367,42900.0
2013-04-10 12:20:00,55.89,55.96,55.89,55.9,33400.0,37.6367,37.6838,37.6367,37.6434,33400.0
2013-04-10 12:30:00,55.9,56.05,55.89,56.03,55700.0,37.6434,37.7444,37.6367,37.731,55700.0
2013-04-10 12:40:00,56.03,56.03,55.98,56.01,76700.0,37.731,37.731,37.6973,37.7175,76700.0
2013-04-10 12:50:00,56.02,56.02,55.91,55.99,67800.0,37.7242,37.7242,37.6502,37.704,67800.0
2013-04-10 13:00:00,56.0,56.0,55.82,55.82,42500.0,37.7108,37.7108,37.5895,37.5895,42500.0
2013-04-10 13:10:00,55.81,55.81,55.71,55.79,33600.0,37.5828,37.5828,37.5155,37.5693,33600.0
2013-04-10 13:20:00,55.78,55.8,55.73,55.74,23600.0,37.5626,37.5761,37.5289,37.5357,23600.0
2013-04-10 13:30:00,55.74,55.77,55.67,55.75,35400.0,37.5357,37.5559,37.4885,37.5424,35400.0
2013-04-10 13:40:00,55.74,55.79,55.73,55.78,21900.0,37.5357,37.5693,37.5289,37.5626,21900.0
2013-04-10 13:50:00,55.76,55.84,55.74,55.82,19700.0,37.5491,37.603,37.5357,37.5895,19700.0
2013-04-10 14:00:00,55.82,55.91,55.8,55.84,26400.0,37.5895,37.6502,37.5761,37.603,26400.0
2013-04-10 14:10:00,55.85,55.85,55.73,55.74,60000.0,37.6097,37.6097,37.5289,37.5357,60000.0
2013-04-10 14:20:00,55.74,55.77,55.7,55.7,30500.0,37.5357,37.5559,37.5087,37.5087,30500.0
2013-04-10 14:30:00,55.7,55.74,55.62,55.62,37500.0,37.5087,37.5357,37.4549,37.4549,37500.0
2013-04-10 14:40:00,55.62,55.67,55.61,55.67,33100.0,37.4549,37.4885,37.4481,37.4885,33100.0
2013-04-10 14:50:00,55.67,55.82,55.66,55.76,115200.0,37.4885,37.5895,37.4818,37.5491,115200.0
2013-04-10 15:00:00,55.76,55.78,55.74,55.76,47100.0,37.5491,37.5626,37.5357,37.5491,47100.0
2013-04-10 15:10:00,55.76,55.79,55.69,55.7,76100.0,37.5491,37.5693,37.502,37.5087,76100.0
2013-04-10 15:20:00,55.69,55.72,55.65,55.69,55100.0,37.502,37.5222,37.4751,37.502,55100.0
2013-04-10 15:30:00,55.7,55.83,55.64,55.8,103900.0,37.5087,37.5963,37.4683,37.5761,103900.0
2013-04-10 15:40:00,55.81,55.95,55.79,55.92,165400.0,37.5828,37.6771,37.5693,37.6569,165400.0
2013-04-10 15:50:00,55.92,55.92,55.8,55.81,241500.0,37.6569,37.6569,37.5761,37.5828,241500.0
2013-04-11 09:30:00,55.95,56.0,55.67,55.85,86600.0,37.6771,37.7108,37.4885,37.6097,86600.0
2013-04-11 09:40:00,55.8,55.83,55.5,55.51,125700.0,37.5761,37.5963,37.3741,37.3808,125700.0
2013-04-11 09:50:00,55.51,55.74,55.51,55.63,64400.0,37.3808,37.5357,37.3808,37.4616,64400.0
2013-04-11 10:00:00,55.63,55.69,55.57,55.6,49400.0,37.4616,37.502,37.4212,37.4414,49400.0
2013-04-11 10:10:00,55.59,55.63,55.54,55.61,41100.0,37.4347,37.4616,37.401,37.4481,41100.0
2013-04-11 10:20:00,55.61,55.63,55.46,55.55,33300.0,37.4481,37.4616,37.3471,37.4077,33300.0
2013-04-11 10:30:00,55.56,55.89,55.54,55.88,87000.0,37.4145,37.6367,37.401,37.63,87000.0
2013-04-11 10:40:00,55.88,56.06,55.85,56.06,51000.0,37.63,37.7512,37.6097,37.7512,51000.0
2013-04-11 10:50:00,56.06,56.14,56.02,56.12,77900.0,37.7512,37.805,37.7242,37.7916,77900.0
2013-04-11 11:00:00,56.12,56.29,56.12,56.16,74000.0,37.7916,37.906,37.7916,37.8185,74000.0
2013-04-11 11:10:00,56.18,56.29,56.14,56.27,42500.0,37.832,37.906,37.805,37.8926,42500.0
2013-04-11 11:20:00,56.29,56.29,56.18,56.23,44200.0,37.906,37.906,37.832,37.8656,44200.0
2013-04-11 11:30:00,56.22,56.24,55.88,55.94,50900.0,37.8589,37.8724,37.63,37.6704,50900.0
2013-04-11 11:40:00,55.95,55.95,55.76,55.79,51900.0,37.6771,37.6771,37.5491,37.5693,51900.0
2013-04-11 11:50:00,55.8,55.88,55.76,55.81,31600.0,37.5761,37.63,37.5491,37.5828,31600.0
2013-04-11 12:00:00,55.81,55.83,55.77,55.8,51200.0,37.5828,37.5963,37.5559,37.5761,51200.0
2013-04-11 12:10:00,55.8,55.83,55.78,55.8,23500.0,37.5761,37.5963,37.5626,37.5761,23500.0
2013-04-11 12:20:00,55.8,55.85,55.77,55.84,36600.0,37.5761,37.6097,37.5559,37.603,36600.0
2013-04-11 12:30:00,55.83,55.89,55.79,55.85,39400.0,37.5963,37.6367,37.5693,37.6097,39400.0
2013-04-11 12:40:00,55.86,55.96,55.82,55.95,38900.0,37.6165,37.6838,37.5895,37.6771,38900.0
2013-04-11 12:50:00,55.96,56.23,55.95,56.23,67300.0,37.6838,37.8656,37.6771,37.8656,67300.0
2013-04-11 13:00:00,56.23,56.33,56.12,56.14,57700.0,37.8656,37.933,37.7916,37.805,57700.0
2013-04-11 13:10:00,56.14,56.17,56.12,56.14,26000.0,37.805,37.8252,37.7916,37.805,26000.0
2013-04-11 13:20:00,56.16,56.3,56.14,56.28,59900.0,37.8185,37.9128,37.805,37.8993,59900.0
2013-04-11 13:30:00,56.27,56.37,56.27,56.32,50300.0,37.8926,37.9599,37.8926,37.9263,50300.0
2013-04-11 13:40:00,56.32,56.38,56.26,56.38,58300.0,37.9263,37.9667,37.8858,37.9667,58300.0
2013-04-11 13:50:00,56.37,56.4,56.34,56.34,68400.0,37.9599,37.9801,37.9397,37.9397,68400.0
2013-04-11 14:00:00,56.33,56.38,56.31,56.34,51800.0,37.933,37.9667,37.9195,37.9397,51800.0
2013-04-11 14:10:00,56.34,56.37,56.28,56.34,72800.0,37.9397,37.9599,37.8993,37.9397,72800.0
2013-04-11 14:20:00,56.33,56.53,56.33,56.48,78100.0,37.933,38.0677,37.933,38.034,78100.0
2013-04-11 14:30:00,56.47,56.59,56.47,56.55,72300.0,38.0273,38.1081,38.0273,38.0811,72300.0
2013-04-11 14:40:00,56.56,56.68,56.55,56.64,80100.0,38.0879,38.1687,38.0811,38.1417,80100.0
2013-04-11 14:50:00,56.63,56.69,56.6,56.63,68400.0,38.135,38.1754,38.1148,38.135,68400.0
2013-04-11 15:00:00,56.61,56.61,56.44,56.49,105600.0,38.1215,38.1215,38.0071,38.0407,105600.0
2013-04-11 15:10:00,56.5,56.57,56.48,56.54,102700.0,38.0475,38.0946,38.034,38.0744,102700.0
2013-04-11 15:20:00,56.55,56.6,56.51,56.52,83500.0,38.0811,38.1148,38.0542,38.0609,83500.0
2013-04-11 15:30:00,56.52,56.58,56.5,56.57,121500.0,38.0609,38.1013,38.0475,38.0946,121500.0
2013-04-11 15:40:00,56.56,56.57,56.51,56.55,140500.0,38.0879,38.0946,38.0542,38.0811,140500.0
2013-04-11 15:50:00,56.54,56.61,56.48,56.55,321200.0,38.0744,38.1215,38.034,38.0811,321200.0
2013-04-12 09:30:00,56.22,56.34,56.1,56.33,156100.0,37.8589,37.9397,37.7781,37.933,156100.0
2013-04-12 09:40:00,56.33,56.44,56.1,56.44,84400.0,37.933,38.0071,37.7781,38.0071,84400.0
2013-04-12 09:50:00,56.45,56.51,56.07,56.15,141700.0,38.0138,38.0542,37.7579,37.8118,141700.0
2013-04-12 10:00:00,56.12,56.16,55.93,55.95,181600.0,37.7916,37.8185,37.6636,37.6771,181600.0
2013-04-12 10:10:00,55.93,56.02,55.83,55.83,88800.0,37.6636,37.7242,37.5963,37.5963,88800.0
2013-04-12 10:20:00,55.83,55.95,55.77,55.94,84800.0,37.5963,37.6771,37.5559,37.6704,84800.0
2013-04-12 10:30:00,55.94,56.02,55.89,55.93,140800.0,37.6704,37.7242,37.6367,37.6636,140800.0
2013-04-12 10:40:00,55.93,55.94,55.6,55.61,114700.0,37.6636,37.6704,37.4414,37.4481,114700.0
2013-04-12 10:50:00,55.6,55.7,55.5,55.53,87800.0,37.4414,37.5087,37.3741,37.3943,87800.0
2013-04-12 11:00:00,55.51,55.62,55.51,55.62,90700.0,37.3808,37.4549,37.3808,37.4549,90700.0
2013-04-12 11:10:00,55.61,55.97,55.6,55.84,113100.0,37.4481,37.6906,37.4414,37.603,113100.0
2013-04-12 11:20:00,55.83,55.83,55.54,55.58,51600.0,37.5963,37.5963,37.401,37.4279,51600.0
2013-04-12 11:30:00,55.57,55.71,55.55,55.63,52800.0,37.4212,37.5155,37.4077,37.4616,52800.0
2013-04-12 11:40:00,55.63,55.7,55.61,55.64,70900.0,37.4616,37.5087,37.4481,37.4683,70900.0
2013-04-12 11:50:00,55.64,55.9,55.64,55.85,68700.0,37.4683,37.6434,37.4683,37.6097,68700.0
2013-04-12 12:00:00,55.84,55.88,55.71,55.82,76800.0,37.603,37.63,37.5155,37.5895,76800.0
2013-04-12 12:10:00,55.81,55.81,55.73,55.74,25000.0,37.5828,37.5828,37.5289,37.5357,25000.0
2013-04-12 12:20:00,55.74,55.75,55.63,55.67,42100.0,37.5357,37.5424,37.4616,37.4885,42100.0
2013-04-12 12:30:00,55.7,55.79,55.68,55.77,36100.0,37.5087,37.5693,37.4953,37.5559,36100.0
2013-04-12 12:40:00,55.77,55.84,55.69,55.82,35500.0,37.5559,37.603,37.502,37.5895,35500.0
2013-04-12 12:50:00,55.83,55.85,55.73,55.83,194000.0,37.5963,37.6097,37.5289,37.5963,194000.0
2013-04-12 13:00:00,55.81,55.83,55.58,55.7,141600.0,37.5828,37.5963,37.4279,37.5087,141600.0
2013-04-12 13:10:00,55.7,55.7,55.53,55.56,38600.0,37.5087,37.5087,37.3943,37.4145,38600.0
2013-04-12 13:20:00,55.55,55.55,55.4,55.45,76500.0,37.4077,37.4077,37.3067,37.3404,76500.0
2013-04-12 13:30:00,55.44,55.47,55.4,55.43,61500.0,37.3337,37.3539,37.3067,37.3269,61500.0
2013-04-12 13:40:00,55.44,55.68,55.43,55.67,52400.0,37.3337,37.4953,37.3269,37.4885,52400.0
2013-04-12 13:50:00,55.68,55.73,55.59,55.6,231600.0,37.4953,37.5289,37.4347,37.4414,231600.0
2013-04-12 14:00:00,55.61,55.62,55.53,55.54,114800.0,37.4481,37.4549,37.3943,37.401,114800.0
2013-04-12 14:10:00,55.54,55.64,55.54,55.56,156900.0,37.401,37.4683,37.401,37.4145,156900.0
2013-04-12 14:20:00,55.56,55.57,55.41,55.42,114400.0,37.4145,37.4212,37.3135,37.3202,114400.0
2013-04-12 14:30:00,55.42,55.43,55.33,55.38,116200.0,37.3202,37.3269,37.2596,37.2932,116200.0
2013-04-12 14:40:00,55.37,55.43,55.34,55.36,95900.0,37.2865,37.3269,37.2663,37.2798,95900.0
2013-04-12 14:50:00,55.37,55.38,55.26,55.32,134400.0,37.2865,37.2932,37.2124,37.2528,134400.0
2013-04-12 15:00:00,55.32,55.32,55.25,55.27,201000.0,37.2528,37.2528,37.2057,37.2192,201000.0
2013-04-12 15:10:00,55.27,55.27,55.14,55.25,214500.0,37.2192,37.2192,37.1316,37.2057,214500.0
2013-04-12 15:20:00,55.26,55.27,54.95,55.01,185000.0,37.2124,37.2192,37.0037,37.0441,185000.0
2013-04-12 15:30:00,55.01,55.12,54.99,55.0,290500.0,37.0441,37.1182,37.0306,37.0374,290500.0
2013-04-12 15:40:00,55.0,55.07,54.98,55.04,312400.0,37.0374,37.0845,37.0239,37.0643,312400.0
2013-04-12 15:50:00,55.04,55.06,54.92,55.04,701900.0,37.0643,37.0778,36.9835,37.0643,701900.0
2013-04-15 09:30:00,54.44,54.49,54.0,54.17,174200.0,36.6602,36.6939,36.3639,36.4784,174200.0
2013-04-15 09:40:00,54.16,54.26,53.74,53.9,177800.0,36.4717,36.539,36.1889,36.2966,177800.0
2013-04-15 09:50:00,53.87,53.95,53.66,53.91,154100.0,36.2764,36.3303,36.135,36.3033,154100.0
2013-04-15 10:00:00,53.91,53.93,53.5,53.56,142400.0,36.3033,36.3168,36.0272,36.0676,142400.0
2013-04-15 10:10:00,53.59,53.71,53.54,53.65,90000.0,36.0879,36.1687,36.0542,36.1283,90000.0
2013-04-15 10:20:00,53.67,53.85,53.59,53.76,99000.0,36.1417,36.2629,36.0879,36.2023,99000.0
2013-04-15 10:30:00,53.77,53.77,53.58,53.72,74900.0,36.2091,36.2091,36.0811,36.1754,74900.0
2013-04-15 10:40:00,53.72,53.83,53.67,53.67,103100.0,36.1754,36.2495,36.1417,36.1417,103100.0
2013-04-15 10:50:00,53.67,53.69,53.5,53.57,100400.0,36.1417,36.1552,36.0272,36.0744,100400.0
2013-04-15 11:00:00,53.56,53.59,53.49,53.5,145700.0,36.0676,36.0879,36.0205,36.0272,145700.0
2013-04-15 11:10:00,53.5,53.5,53.38,53.47,114200.0,36.0272,36.0272,35.9464,36.007,114200.0
2013-04-15 11:20:00,53.47,53.59,53.46,53.5,115900.0,36.007,36.0879,36.0003,36.0272,115900.0
2013-04-15 11:30:00,53.5,53.66,53.5,53.63,99200.0,36.0272,36.135,36.0272,36.1148,99200.0
2013-04-15 11:40:00,53.64,53.65,53.52,53.65,117300.0,36.1215,36.1283,36.0407,36.1283,117300.0
2013-04-15 11:50:00,53.66,53.73,53.6,53.67,141500.0,36.135,36.1821,36.0946,36.1417,141500.0
2013-04-15 12:00:00,53.65,53.66,53.54,53.62,82800.0,36.1283,36.135,36.0542,36.1081,82800.0
2013-04-15 12:10:00,53.61,53.8,53.61,53.76,76100.0,36.1013,36.2293,36.1013,36.2023,76100.0
2013-04-15 12:20:00,53.76,53.89,53.71,53.88,105800.0,36.2023,36.2899,36.1687,36.2831,105800.0
2013-04-15 12:30:00,53.88,53.89,53.59,53.65,71000.0,36.2831,36.2899,36.0879,36.1283,71000.0
2013-04-15 12:40:00,53.65,53.66,53.56,53.63,69500.0,36.1283,36.135,36.0676,36.1148,69500.0
2013-04-15 12:50:00,53.63,53.64,53.5,53.55,93200.0,36.1148,36.1215,36.0272,36.0609,93200.0
2013-04-15 13:00:00,53.55,53.69,53.53,53.67,61200.0,36.0609,36.1552,36.0474,36.1417,61200.0
2013-04-15 13:10:00,53.66,53.68,53.57,53.64,89400.0,36.135,36.1485,36.0744,36.1215,89400.0
2013-04-15 13:20:00,53.65,53.67,53.57,53.66,75500.0,36.1283,36.1417,36.0744,36.135,75500.0
2013-04-15 13:30:00,53.65,53.73,53.61,53.7,49400.0,36.1283,36.1821,36.1013,36.1619,49400.0
2013-04-15 13:40:00,53.7,53.76,53.68,53.75,58800.0,36.1619,36.2023,36.1485,36.1956,58800.0
2013-04-15 13:50:00,53.75,53.76,53.68,53.72,44000.0,36.1956,36.2023,36.1485,36.1754,44000.0
2013-04-15 14:00:00,53.72,53.73,53.6,53.61,104800.0,36.1754,36.1821,36.0946,36.1013,104800.0
2013-04-15 14:10:00,53.61,53.66,53.55,53.59,142800.0,36.1013,36.135,36.0609,36.0879,142800.0
2013-04-15 14:20:00,53.59,53.62,53.5,53.53,81100.0,36.0879,36.1081,36.0272,36.0474,81100.0
2013-04-15 14:30:00,53.54,53.6,53.51,53.53,119400.0,36.0542,36.0946,36.034,36.0474,119400.0
2013-04-15 14:40:00,53.53,53.71,53.5,53.58,178000.0,36.0474,36.1687,36.0272,36.0811,178000.0
2013-04-15 14:50:00,53.58,53.63,53.51,53.54,165800.0,36.0811,36.1148,36.034,36.0542,165800.0
2013-04-15 15:00:00,53.53,53.65,53.47,53.52,234500.0,36.0474,36.1283,36.007,36.0407,234500.0
2013-04-15 15:10:00,53.53,53.62,53.42,53.53,163400.0,36.0474,36.1081,35.9734,36.0474,163400.0
2013-04-15 15:20:00,53.51,53.52,53.3,53.3,189300.0,36.034,36.0407,35.8926,35.8926,189300.0
2013-04-15 15:30:00,53.32,53.32,53.08,53.11,212500.0,35.906,35.906,35.7444,35.7646,212500.0
2013-04-15 15:40:00,53.1,53.27,53.1,53.17,214000.0,35.7579,35.8724,35.7579,35.805,214000.0
2013-04-15 15:50:00,53.18,53.24,53.1,53.11,505800.0,35.8118,35.8522,35.7579,35.7646,505800.0
2013-04-16 09:30:00,53.68,54.16,53.68,53.99,152100.0,36.1485,36.4717,36.1485,36.3572,152100.0
2013-04-16 09:40:00,53.99,54.03,53.73,53.84,91500.0,36.3572,36.3841,36.1821,36.2562,91500.0
2013-04-16 09:50:00,53.84,53.9,53.74,53.78,50100.0,36.2562,36.2966,36.1889,36.2158,50100.0
2013-04-16 10:00:00,53.77,53.8,53.55,53.62,78100.0,36.2091,36.2293,36.0609,36.1081,78100.0
2013-04-16 10:10:00,53.63,53.64,53.48,53.49,97000.0,36.1148,36.1215,36.0138,36.0205,97000.0
2013-04-16 10:20:00,53.5,53.58,53.44,53.45,128900.0,36.0272,36.0811,35.9868,35.9936,128900.0
2013-04-16 10:30:00,53.44,53.61,53.44,53.52,132700.0,35.9868,36.1013,35.9868,36.0407,132700.0
2013-04-16 10:40:00,53.51,53.52,53.32,53.36,112800.0,36.034,36.0407,35.906,35.933,112800.0
2013-04-16 10:50:00,53.38,53.4,53.28,53.37,121700.0,35.9464,35.9599,35.8791,35.9397,121700.0
2013-04-16 11:00:00,53.38,53.42,53.3,53.3,51900.0,35.9464,35.9734,35.8926,35.8926,51900.0
2013-04-16 11:10:00,53.31,53.61,53.31,53.57,78000.0,35.8993,36.1013,35.8993,36.0744,78000.0
2013-04-16 11:20:00,53.55,53.71,53.54,53.69,46300.0,36.0609,36.1687,36.0542,36.1552,46300.0
2013-04-16 11:30:00,53.69,53.81,53.69,53.76,79800.0,36.1552,36.236,36.1552,36.2023,79800.0
2013-04-16 11:40:00,53.76,53.79,53.68,53.78,65900.0,36.2023,36.2225,36.1485,36.2158,65900.0
2013-04-16 11:50:00,53.77,53.84,53.62,53.68,81200.0,36.2091,36.2562,36.1081,36.1485,81200.0
2013-04-16 12:00:00,53.69,53.71,53.52,53.56,27300.0,36.1552,36.1687,36.0407,36.0676,27300.0
2013-04-16 12:10:00,53.56,53.59,53.48,53.5,49700.0,36.0676,36.0879,36.0138,36.0272,49700.0
2013-04-16 12:20:00,53.5,53.58,53.48,53.54,39900.0,36.0272,36.0811,36.0138,36.0542,39900.0
2013-04-16 12:30:00,53.54,53.58,53.49,53.5,42400.0,36.0542,36.0811,36.0205,36.0272,42400.0
2013-04-16 12:40:00,53.51,53.54,53.5,53.51,53300.0,36.034,36.0542,36.0272,36.034,53300.0
2013-04-16 12:50:00,53.5,53.54,53.49,53.53,92100.0,36.0272,36.0542,36.0205,36.0474,92100.0
2013-04-16 13:00:00,53.54,53.62,53.51,53.62,48900.0,36.0542,36.1081,36.034,36.1081,48900.0
2013-04-16 13:10:00,53.61,53.62,53.54,53.6,73700.0,36.1013,36.1081,36.0542,36.0946,73700.0
2013-04-16 13:20:00,53.6,53.62,53.55,53.58,40000.0,36.0946,36.1081,36.0609,36.0811,40000.0
2013-04-16 13:30:00,53.59,53.71,53.59,53.6,49800.0,36.0879,36.1687,36.0879,36.0946,49800.0
2013-04-16 13:40:00,53.6,53.63,53.59,53.6,61000.0,36.0946,36.1148,36.0879,36.0946,61000.0
2013-04-16 13:50:00,53.6,53.64,53.59,53.6,61200.0,36.0946,36.1215,36.0879,36.0946,61200.0
2013-04-16 14:00:00,53.6,53.62,53.57,53.58,39900.0,36.0946,36.1081,36.0744,36.0811,39900.0
2013-04-16 14:10:00,53.57,53.58,53.5,53.5,48200.0,36.0744,36.0811,36.0272,36.0272,48200.0
2013-04-16 14:20:00,53.5,53.58,53.49,53.54,66300.0,36.0272,36.0811,36.0205,36.0542,66300.0
2013-04-16 14:30:00,53.54,53.57,53.49,53.51,67000.0,36.0542,36.0744,36.0205,36.034,67000.0
2013-04-16 14:40:00,53.52,53.59,53.49,53.55,65700.0,36.0407,36.0879,36.0205,36.0609,65700.0
2013-04-16 14:50:00,53.55,53.6,53.45,53.47,94800.0,36.0609,36.0946,35.9936,36.007,94800.0
2013-04-16 15:00:00,53.48,53.52,53.47,53.49,50000.0,36.0138,36.0407,36.007,36.0205,50000.0
2013-04-16 15:10:00,53.5,53.6,53.48,53.59,85800.0,36.0272,36.0946,36.0138,36.0879,85800.0
2013-04-16 15:20:00,53.58,53.69,53.58,53.66,118600.0,36.0811,36.1552,36.0811,36.135,118600.0
2013-04-16 15:30:00,53.65,53.86,53.65,53.86,106900.0,36.1283,36.2697,36.1283,36.2697,106900.0
2013-04-16 15:40:00,53.87,54.06,53.87,54.03,193300.0,36.2764,36.4044,36.2764,36.3841,193300.0
2013-04-16 15:50:00,54.03,54.11,53.99,54.03,287000.0,36.3841,36.438,36.3572,36.3841,287000.0
2013-04-17 09:30:00,53.48,53.48,52.9,52.9,153800.0,36.0138,36.0138,35.6232,35.6232,153800.0
2013-04-17 09:40:00,52.89,52.89,52.55,52.71,112200.0,35.6165,35.6165,35.3875,35.4953,112200.0
2013-04-17 09:50:00,52.7,53.0,52.69,52.94,113600.0,35.4885,35.6905,35.4818,35.6501,113600.0
2013-04-17 10:00:00,52.94,53.02,52.89,52.9,102200.0,35.6501,35.704,35.6165,35.6232,102200.0
2013-04-17 10:10:00,52.89,52.94,52.68,52.71,101500.0,35.6165,35.6501,35.4751,35.4953,101500.0
2013-04-17 10:20:00,52.71,52.99,52.69,52.96,93200.0,35.4953,35.6838,35.4818,35.6636,93200.0
2013-04-17 10:30:00,52.95,52.99,52.6,52.6,78600.0,35.6569,35.6838,35.4212,35.4212,78600.0
2013-04-17 10:40:00,52.61,52.68,52.47,52.56,94600.0,35.4279,35.4751,35.3336,35.3942,94600.0
2013-04-17 10:50:00,52.55,52.66,52.45,52.46,99200.0,35.3875,35.4616,35.3202,35.3269,99200.0
2013-04-17 11:00:00,52.45,52.46,52.3,52.31,95400.0,35.3202,35.3269,35.2192,35.2259,95400.0
2013-04-17 11:10:00,52.31,52.58,52.31,52.49,140700.0,35.2259,35.4077,35.2259,35.3471,140700.0
2013-04-17 11:20:00,52.49,52.54,52.4,52.47,96700.0,35.3471,35.3808,35.2865,35.3336,96700.0
2013-04-17 11:30:00,52.46,52.48,52.31,52.38,93300.0,35.3269,35.3404,35.2259,35.273,93300.0
2013-04-17 11:40:00,52.39,52.45,52.27,52.31,65500.0,35.2798,35.3202,35.199,35.2259,65500.0
2013-04-17 11:50:00,52.32,52.38,52.27,52.28,58100.0,35.2326,35.273,35.199,35.2057,58100.0
2013-04-17 12:00:00,52.28,52.3,52.21,52.23,68600.0,35.2057,35.2192,35.1585,35.172,68600.0
2013-04-17 12:10:00,52.24,52.26,52.08,52.17,80900.0,35.1788,35.1922,35.071,35.1316,80900.0
2013-04-17 12:20:00,52.18,52.32,52.15,52.22,85700.0,35.1383,35.2326,35.1181,35.1653,85700.0
2013-04-17 12:30:00,52.21,52.32,52.2,52.3,64900.0,35.1585,35.2326,35.1518,35.2192,64900.0
2013-04-17 12:40:00,52.3,52.42,52.28,52.32,79100.0,35.2192,35.3,35.2057,35.2326,79100.0
2013-04-17 12:50:00,52.33,52.5,52.28,52.48,67600.0,35.2394,35.3538,35.2057,35.3404,67600.0
2013-04-17 13:00:00,52.48,52.48,52.34,52.38,49200.0,35.3404,35.3404,35.2461,35.273,49200.0
2013-04-17 13:10:00,52.37,52.5,52.35,52.47,41200.0,35.2663,35.3538,35.2528,35.3336,41200.0
2013-04-17 13:20:00,52.46,52.69,52.45,52.53,48400.0,35.3269,35.4818,35.3202,35.374,48400.0
2013-04-17 13:30:00,52.55,52.69,52.49,52.66,38200.0,35.3875,35.4818,35.3471,35.4616,38200.0
2013-04-17 13:40:00,52.66,52.77,52.61,52.62,60000.0,35.4616,35.5357,35.4279,35.4346,60000.0
2013-04-17 13:50:00,52.63,52.63,52.51,52.59,56100.0,35.4414,35.4414,35.3606,35.4144,56100.0
2013-04-17 14:00:00,52.6,52.65,52.51,52.61,62400.0,35.4212,35.4548,35.3606,35.4279,62400.0
2013-04-17 14:10:00,52.62,52.72,52.59,52.63,60600.0,35.4346,35.502,35.4144,35.4414,60600.0
2013-04-17 14:20:00,52.64,52.77,52.59,52.77,93400.0,35.4481,35.5357,35.4144,35.5357,93400.0
2013-04-17 14:30:00,52.75,52.79,52.7,52.77,62000.0,35.5222,35.5491,35.4885,35.5357,62000.0
2013-04-17 14:40:00,52.75,52.75,52.57,52.65,52400.0,35.5222,35.5222,35.401,35.4548,52400.0
2013-04-17 14:50:00,52.65,52.78,52.6,52.74,55500.0,35.4548,35.5424,35.4212,35.5155,55500.0
2013-04-17 15:00:00,52.73,52.82,52.68,52.78,70800.0,35.5087,35.5693,35.4751,35.5424,70800.0
2013-04-17 15:10:00,52.78,52.93,52.74,52.89,103200.0,35.5424,35.6434,35.5155,35.6165,103200.0
2013-04-17 15:20:00,52.89,52.95,52.82,52.88,81500.0,35.6165,35.6569,35.5693,35.6097,81500.0
2013-04-17 15:30:00,52.89,52.91,52.75,52.77,96900.0,35.6165,35.6299,35.5222,35.5357,96900.0
2013-04-17 15:40:00,52.75,52.84,52.73,52.82,123200.0,35.5222,35.5828,35.5087,35.5693,123200.0
2013-04-17 15:50:00,52.82,52.9,52.76,52.81,220800.0,35.5693,35.6232,35.5289,35.5626,220800.0
2013-04-18 09:30:00,52.92,52.95,52.16,52.3,124000.0,35.6367,35.6569,35.1249,35.2192,124000.0
2013-04-18 09:40:00,52.29,52.61,52.26,52.61,188900.0,35.2124,35.4279,35.1922,35.4279,188900.0
2013-04-18 09:50:00,52.57,52.7,52.31,52.33,91600.0,35.401,35.4885,35.2259,35.2394,91600.0
2013-04-18 10:00:00,52.33,52.34,52.19,52.28,157600.0,35.2394,35.2461,35.1451,35.2057,157600.0
2013-04-18 10:10:00,52.29,52.41,52.16,52.26,94600.0,35.2124,35.2932,35.1249,35.1922,94600.0
2013-04-18 10:20:00,52.26,52.3,52.09,52.29,57300.0,35.1922,35.2192,35.0777,35.2124,57300.0
2013-04-18 10:30:00,52.29,52.67,52.29,52.61,74500.0,35.2124,35.4683,35.2124,35.4279,74500.0
2013-04-18 10:40:00,52.61,52.79,52.61,52.78,64200.0,35.4279,35.5491,35.4279,35.5424,64200.0
2013-04-18 10:50:00,52.78,53.11,52.76,53.08,93900.0,35.5424,35.7646,35.5289,35.7444,93900.0
2013-04-18 11:00:00,53.07,53.12,52.9,53.06,91600.0,35.7377,35.7713,35.6232,35.7309,91600.0
2013-04-18 11:10:00,53.07,53.16,52.84,53.01,68600.0,35.7377,35.7983,35.5828,35.6973,68600.0
2013-04-18 11:20:00,53.02,53.19,52.99,53.02,76500.0,35.704,35.8185,35.6838,35.704,76500.0
2013-04-18 11:30:00,53.01,53.15,52.96,53.12,55500.0,35.6973,35.7916,35.6636,35.7713,55500.0
2013-04-18 11:40:00,53.12,53.14,52.84,52.86,65400.0,35.7713,35.7848,35.5828,35.5963,65400.0
2013-04-18 11:50:00,52.87,53.35,52.85,53.35,50200.0,35.603,35.9262,35.5895,35.9262,50200.0
2013-04-18 12:00:00,53.35,53.37,53.15,53.25,71300.0,35.9262,35.9397,35.7916,35.8589,71300.0
2013-04-18 12:10:00,53.26,53.32,53.08,53.08,44500.0,35.8656,35.906,35.7444,35.7444,44500.0
2013-04-18 12:20:00,53.07,53.21,53.01,53.08,41600.0,35.7377,35.832,35.6973,35.7444,41600.0
2013-04-18 12:30:00,53.06,53.19,53.0,53.16,25500.0,35.7309,35.8185,35.6905,35.7983,25500.0
2013-04-18 12:40:00,53.17,53.37,53.12,53.37,43600.0,35.805,35.9397,35.7713,35.9397,43600.0
2013-04-18 12:50:00,53.36,53.5,53.34,53.45,51200.0,35.933,36.0272,35.9195,35.9936,51200.0
2013-04-18 13:00:00,53.44,53.45,53.29,53.38,46800.0,35.9868,35.9936,35.8858,35.9464,46800.0
2013-04-18 13:10:00,53.38,53.43,53.23,53.24,65000.0,35.9464,35.9801,35.8454,35.8522,65000.0
2013-04-18 13:20:00,53.22,53.32,53.21,53.29,63800.0,35.8387,35.906,35.832,35.8858,63800.0
2013-04-18 13:30:00,53.29,53.3,53.16,53.16,45000.0,35.8858,35.8926,35.7983,35.7983,45000.0
2013-04-18 13:40:00,53.15,53.17,52.94,52.99,47800.0,35.7916,35.805,35.6501,35.6838,47800.0
2013-04-18 13:50:00,52.99,52.99,52.88,52.93,41100.0,35.6838,35.6838,35.6097,35.6434,41100.0
2013-04-18 14:00:00,52.96,53.04,52.9,52.93,48000.0,35.6636,35.7175,35.6232,35.6434,48000.0
2013-04-18 14:10:00,52.94,52.94,52.8,52.86,63700.0,35.6501,35.6501,35.5559,35.5963,63700.0
2013-04-18 14:20:00,52.85,53.0,52.76,52.94,59200.0,35.5895,35.6905,35.5289,35.6501,59200.0
2013-04-18 14:30:00,52.94,52.96,52.84,52.9,43300.0,35.6501,35.6636,35.5828,35.6232,43300.0
2013-04-18 14:40:00,52.89,52.93,52.76,52.8,66300.0,35.6165,35.6434,35.5289,35.5559,66300.0
2013-04-18 14:50:00,52.78,52.88,52.75,52.82,102600.0,35.5424,35.6097,35.5222,35.5693,102600.0
2013-04-18 15:00:00,52.81,53.05,52.81,52.98,96300.0,35.5626,35.7242,35.5626,35.6771,96300.0
2013-04-18 15:10:00,53.01,53.23,53.01,53.13,67000.0,35.6973,35.8454,35.6973,35.7781,67000.0
2013-04-18 15:20:00,53.12,53.13,52.94,53.09,63400.0,35.7713,35.7781,35.6501,35.7511,63400.0
2013-04-18 15:30:00,53.1,53.21,53.08,53.13,76200.0,35.7579,35.832,35.7444,35.7781,76200.0
2013-04-18 15:40:00,53.12,53.23,53.08,53.15,83400.0,35.7713,35.8454,35.7444,35.7916,83400.0
2013-04-18 15:50:00,53.16,53.17,53.04,53.11,249000.0,35.7983,35.805,35.7175,35.7646,249000.0
2013-04-19 09:30:00,53.35,53.44,53.17,53.25,364400.0,35.9262,35.9868,35.805,35.8589,364400.0
2013-04-19 09:40:00,53.27,53.34,52.86,52.86,157000.0,35.8724,35.9195,35.5963,35.5963,157000.0
2013-04-19 09:50:00,52.85,53.01,52.64,52.64,122800.0,35.5895,35.6973,35.4481,35.4481,122800.0
2013-04-19 10:00:00,52.64,52.98,52.54,52.96,147200.0,35.4481,35.6771,35.3808,35.6636,147200.0
2013-04-19 10:10:00,52.96,52.98,52.56,52.61,65200.0,35.6636,35.6771,35.3942,35.4279,65200.0
2013-04-19 10:20:00,52.62,52.67,52.55,52.6,90200.0,35.4346,35.4683,35.3875,35.4212,90200.0
2013-04-19 10:30:00,52.6,52.68,52.48,52.51,61300.0,35.4212,35.4751,35.3404,35.3606,61300.0
2013-04-19 10:40:00,52.49,52.49,52.31,52.35,89900.0,35.3471,35.3471,35.2259,35.2528,89900.0
2013-04-19 10:50:00,52.36,52.49,52.3,52.31,104400.0,35.2596,35.3471,35.2192,35.2259,104400.0
2013-04-19 11:00:00,52.31,52.39,52.25,52.36,92000.0,35.2259,35.2798,35.1855,35.2596,92000.0
2013-04-19 11:10:00,52.35,52.43,52.32,52.38,51600.0,35.2528,35.3067,35.2326,35.273,51600.0
2013-04-19 11:20:00,52.39,52.45,52.21,52.23,63800.0,35.2798,35.3202,35.1585,35.172,63800.0
2013-04-19 11:30:00,52.23,52.29,52.2,52.25,45400.0,35.172,35.2124,35.1518,35.1855,45400.0
2013-04-19 11:40:00,52.26,52.28,52.2,52.22,39700.0,35.1922,35.2057,35.1518,35.1653,39700.0
2013-04-19 11:50:00,52.21,52.22,52.15,52.18,63800.0,35.1585,35.1653,35.1181,35.1383,63800.0
2013-04-19 12:00:00,52.17,52.19,51.96,51.97,178400.0,35.1316,35.1451,34.9902,34.9969,178400.0
2013-04-19 12:10:00,51.97,52.05,51.91,51.91,156400.0,34.9969,35.0508,34.9565,34.9565,156400.0
2013-04-19 12:20:00,51.91,51.92,51.76,51.82,91800.0,34.9565,34.9633,34.8555,34.8959,91800.0
2013-04-19 12:30:00,51.83,51.9,51.71,51.72,57000.0,34.9027,34.9498,34.8218,34.8286,57000.0
2013-04-19 12:40:00,51.71,51.71,51.53,51.54,79000.0,34.8218,34.8218,34.7006,34.7074,79000.0
2013-04-19 12:50:00,51.54,51.58,51.48,51.5,73400.0,34.7074,34.7343,34.667,34.6804,73400.0
2013-04-19 13:00:00,51.5,51.51,51.34,51.35,91600.0,34.6804,34.6872,34.5727,34.5794,91600.0
2013-04-19 13:10:00,51.35,51.37,51.24,51.27,132000.0,34.5794,34.5929,34.5053,34.5255,132000.0
2013-04-19 13:20:00,51.27,51.29,51.17,51.26,121800.0,34.5255,34.539,34.4582,34.5188,121800.0
2013-04-19 13:30:00,51.26,51.36,51.22,51.34,133900.0,34.5188,34.5862,34.4919,34.5727,133900.0
2013-04-19 13:40:00,51.35,51.4,51.23,51.23,108400.0,34.5794,34.6131,34.4986,34.4986,108400.0
2013-04-19 13:50:00,51.24,51.28,51.06,51.09,138700.0,34.5053,34.5323,34.3841,34.4043,138700.0
2013-04-19 14:00:00,51.09,51.26,51.04,51.19,165000.0,34.4043,34.5188,34.3707,34.4717,165000.0
2013-04-19 14:10:00,51.18,51.21,51.1,51.16,121300.0,34.4649,34.4851,34.4111,34.4515,121300.0
2013-04-19 14:20:00,51.16,51.17,51.05,51.09,87900.0,34.4515,34.4582,34.3774,34.4043,87900.0
2013-04-19 14:30:00,51.1,51.18,51.08,51.18,140700.0,34.4111,34.4649,34.3976,34.4649,140700.0
2013-04-19 14:40:00,51.18,51.21,51.12,51.13,148700.0,34.4649,34.4851,34.4245,34.4313,148700.0
2013-04-19 14:50:00,51.13,51.19,51.1,51.17,105200.0,34.4313,34.4717,34.4111,34.4582,105200.0
2013-04-19 15:00:00,51.17,51.26,51.1,51.2,130400.0,34.4582,34.5188,34.4111,34.4784,130400.0
2013-04-19 15:10:00,51.19,51.23,51.13,51.16,127700.0,34.4717,34.4986,34.4313,34.4515,127700.0
2013-04-19 15:20:00,51.16,51.16,51.07,51.08,163900.0,34.4515,34.4515,34.3909,34.3976,163900.0
2013-04-19 15:30:00,51.08,51.18,51.07,51.12,224800.0,34.3976,34.4649,34.3909,34.4245,224800.0
2013-04-19 15:40:00,51.12,51.35,51.12,51.34,279800.0,34.4245,34.5794,34.4245,34.5727,279800.0
2013-04-19 15:50:00,51.35,51.48,51.34,51.44,650500.0,34.5794,34.667,34.5727,34.64,650500.0
2013-04-22 09:30:00,51.5,51.76,51.44,51.59,180300.0,34.6804,34.8555,34.64,34.741,180300.0
2013-04-22 09:40:00,51.59,51.62,51.43,51.45,155800.0,34.741,34.7612,34.6333,34.6468,155800.0
2013-04-22 09:50:00,51.45,51.54,51.32,51.37,139700.0,34.6468,34.7074,34.5592,34.5929,139700.0
2013-04-22 10:00:00,51.35,51.39,51.02,51.03,121500.0,34.5794,34.6064,34.3572,34.3639,121500.0
2013-04-22 10:10:00,51.04,51.21,51.02,51.1,80300.0,34.3707,34.4851,34.3572,34.4111,80300.0
2013-04-22 10:20:00,51.1,51.22,50.89,50.93,124700.0,34.4111,34.4919,34.2697,34.2966,124700.0
2013-04-22 10:30:00,50.92,51.03,50.81,50.95,87700.0,34.2899,34.3639,34.2158,34.3101,87700.0
2013-04-22 10:40:00,50.96,51.19,50.91,51.19,107600.0,34.3168,34.4717,34.2831,34.4717,107600.0
2013-04-22 10:50:00,51.2,51.29,51.06,51.15,102700.0,34.4784,34.539,34.3841,34.4447,102700.0
2013-04-22 11:00:00,51.16,51.19,51.05,51.09,97000.0,34.4515,34.4717,34.3774,34.4043,97000.0
2013-04-22 11:10:00,51.09,51.13,51.09,51.1,104400.0,34.4043,34.4313,34.4043,34.4111,104400.0
2013-04-22 11:20:00,51.1,51.17,51.09,51.15,130800.0,34.4111,34.4582,34.4043,34.4447,130800.0
2013-04-22 11:30:00,51.15,51.34,51.12,51.25,71600.0,34.4447,34.5727,34.4245,34.5121,71600.0
2013-04-22 11:40:00,51.25,51.37,51.19,51.27,98400.0,34.5121,34.5929,34.4717,34.5255,98400.0
2013-04-22 11:50:00,51.26,51.37,51.25,51.29,82500.0,34.5188,34.5929,34.5121,34.539,82500.0
2013-04-22 12:00:00,51.29,51.39,51.28,51.35,43400.0,34.539,34.6064,34.5323,34.5794,43400.0
2013-04-22 12:10:00,51.34,51.4,51.3,51.38,69000.0,34.5727,34.6131,34.5457,34.5996,69000.0
2013-04-22 12:20:00,51.38,51.53,51.38,51.45,110800.0,34.5996,34.7006,34.5996,34.6468,110800.0
2013-04-22 12:30:00,51.45,51.59,51.45,51.56,94400.0,34.6468,34.741,34.6468,34.7208,94400.0
2013-04-22 12:40:00,51.57,51.63,51.4,51.58,93000.0,34.7276,34.768,34.6131,34.7343,93000.0
2013-04-22 12:50:00,51.59,51.68,51.5,51.62,67500.0,34.741,34.8016,34.6804,34.7612,67500.0
2013-04-22 13:00:00,51.62,51.62,51.5,51.53,68300.0,34.7612,34.7612,34.6804,34.7006,68300.0
2013-04-22 13:10:00,51.53,51.6,51.51,51.55,32200.0,34.7006,34.7478,34.6872,34.7141,32200.0
2013-04-22 13:20:00,51.55,51.57,51.5,51.55,62600.0,34.7141,34.7276,34.6804,34.7141,62600.0
2013-04-22 13:30:00,51.56,51.57,51.5,51.54,42000.0,34.7208,34.7276,34.6804,34.7074,42000.0
2013-04-22 13:40:00,51.54,51.65,51.5,51.51,47400.0,34.7074,34.7814,34.6804,34.6872,47400.0
2013-04-22 13:50:00,51.51,51.68,51.5,51.6,73200.0,34.6872,34.8016,34.6804,34.7478,73200.0
2013-04-22 14:00:00,51.59,51.68,51.57,51.58,141400.0,34.741,34.8016,34.7276,34.7343,141400.0
2013-04-22 14:10:00,51.57,51.74,51.57,51.73,86300.0,34.7276,34.842,34.7276,34.8353,86300.0
2013-04-22 14:20:00,51.73,51.85,51.73,51.8,82600.0,34.8353,34.9161,34.8353,34.8825,82600.0
2013-04-22 14:30:00,51.8,51.83,51.76,51.79,96800.0,34.8825,34.9027,34.8555,34.8757,96800.0
2013-04-22 14:40:00,51.81,51.84,51.64,51.65,64300.0,34.8892,34.9094,34.7747,34.7814,64300.0
2013-04-22 14:50:00,51.65,51.7,51.64,51.67,83500.0,34.7814,34.8151,34.7747,34.7949,83500.0
2013-04-22 15:00:00,51.67,51.73,51.65,51.68,162400.0,34.7949,34.8353,34.7814,34.8016,162400.0
2013-04-22 15:10:00,51.68,51.77,51.65,51.68,163100.0,34.8016,34.8623,34.7814,34.8016,163100.0
2013-04-22 15:20:00,51.68,51.73,51.68,51.71,158200.0,34.8016,34.8353,34.8016,34.8218,158200.0
2013-04-22 15:30:00,51.71,51.76,51.66,51.74,153100.0,34.8218,34.8555,34.7882,34.842,153100.0
2013-04-22 15:40:00,51.74,51.77,51.7,51.77,168200.0,34.842,34.8623,34.8151,34.8623,168200.0
2013-04-22 15:50:00,51.77,51.77,51.65,51.67,596400.0,34.8623,34.8623,34.7814,34.7949,596400.0
2013-04-23 09:30:00,51.83,51.83,51.58,51.65,81700.0,34.9027,34.9027,34.7343,34.7814,81700.0
2013-04-23 09:40:00,51.66,51.81,51.51,51.67,78900.0,34.7882,34.8892,34.6872,34.7949,78900.0
2013-04-23 09:50:00,51.7,51.82,51.3,51.43,197200.0,34.8151,34.8959,34.5457,34.6333,197200.0
2013-04-23 10:00:00,51.43,51.49,51.11,51.2,280000.0,34.6333,34.6737,34.4178,34.4784,280000.0
2013-04-23 10:10:00,51.2,51.6,51.2,51.59,256600.0,34.4784,34.7478,34.4784,34.741,256600.0
2013-04-23 10:20:00,51.59,51.87,51.59,51.84,217700.0,34.741,34.9296,34.741,34.9094,217700.0
2013-04-23 10:30:00,51.83,52.04,51.83,51.96,324700.0,34.9027,35.0441,34.9027,34.9902,324700.0
2013-04-23 10:40:00,51.94,52.1,51.89,52.02,126500.0,34.9767,35.0845,34.9431,35.0306,126500.0
2013-04-23 10:50:00,52.04,52.18,52.0,52.06,66300.0,35.0441,35.1383,35.0171,35.0575,66300.0
2013-04-23 11:00:00,52.07,52.27,52.07,52.27,55000.0,35.0643,35.199,35.0643,35.199,55000.0
2013-04-23 11:10:00,52.27,52.5,52.26,52.49,72500.0,35.199,35.3538,35.1922,35.3471,72500.0
2013-04-23 11:20:00,52.48,52.69,52.48,52.67,127100.0,35.3404,35.4818,35.3404,35.4683,127100.0
2013-04-23 11:30:00,52.65,52.66,52.54,52.55,86100.0,35.4548,35.4616,35.3808,35.3875,86100.0
2013-04-23 11:40:00,52.55,52.7,52.48,52.67,144900.0,35.3875,35.4885,35.3404,35.4683,144900.0
2013-04-23 11:50:00,52.67,52.67,52.48,52.59,67000.0,35.4683,35.4683,35.3404,35.4144,67000.0
2013-04-23 12:00:00,52.59,52.65,52.51,52.63,70500.0,35.4144,35.4548,35.3606,35.4414,70500.0
2013-04-23 12:10:00,52.64,52.75,52.59,52.73,45200.0,35.4481,35.5222,35.4144,35.5087,45200.0
2013-04-23 12:20:00,52.72,52.75,52.61,52.61,60400.0,35.502,35.5222,35.4279,35.4279,60400.0
2013-04-23 12:30:00,52.59,52.71,52.57,52.68,106900.0,35.4144,35.4953,35.401,35.4751,106900.0
2013-04-23 12:40:00,52.68,52.72,52.63,52.64,271500.0,35.4751,35.502,35.4414,35.4481,271500.0
2013-04-23 12:50:00,52.64,52.68,52.63,52.66,34500.0,35.4481,35.4751,35.4414,35.4616,34500.0
2013-04-23 13:00:00,52.65,52.67,52.3,52.3,208100.0,35.4548,35.4683,35.2192,35.2192,208100.0
2013-04-23 13:10:00,52.26,52.78,52.23,52.62,143200.0,35.1922,35.5424,35.172,35.4346,143200.0
2013-04-23 13:20:00,52.61,52.65,52.52,52.56,87400.0,35.4279,35.4548,35.3673,35.3942,87400.0
2013-04-23 13:30:00,52.56,52.62,52.48,52.56,93300.0,35.3942,35.4346,35.3404,35.3942,93300.0
2013-04-23 13:40:00,52.57,52.62,52.49,52.55,82200.0,35.401,35.4346,35.3471,35.3875,82200.0
2013-04-23 13:50:00,52.55,52.59,52.48,52.48,56200.0,35.3875,35.4144,35.3404,35.3404,56200.0
2013-04-23 14:00:00,52.48,52.58,52.45,52.58,72100.0,35.3404,35.4077,35.3202,35.4077,72100.0
2013-04-23 14:10:00,52.57,52.57,52.48,52.49,157600.0,35.401,35.401,35.3404,35.3471,157600.0
2013-04-23 14:20:00,52.5,52.55,52.44,52.44,111200.0,35.3538,35.3875,35.3134,35.3134,111200.0
2013-04-23 14:30:00,52.43,52.51,52.29,52.5,106200.0,35.3067,35.3606,35.2124,35.3538,106200.0
2013-04-23 14:40:00,52.51,52.55,52.47,52.55,88200.0,35.3606,35.3875,35.3336,35.3875,88200.0
2013-04-23 14:50:00,52.56,52.61,52.53,52.58,70600.0,35.3942,35.4279,35.374,35.4077,70600.0
2013-04-23 15:00:00,52.57,52.64,52.54,52.64,72400.0,35.401,35.4481,35.3808,35.4481,72400.0
2013-04-23 15:10:00,52.64,52.76,52.61,52.73,95400.0,35.4481,35.5289,35.4279,35.5087,95400.0
2013-04-23 15:20:00,52.72,52.78,52.69,52.75,102200.0,35.502,35.5424,35.4818,35.5222,102200.0
2013-04-23 15:30:00,52.74,52.84,52.72,52.83,176700.0,35.5155,35.5828,35.502,35.5761,176700.0
2013-04-23 15:40:00,52.84,52.86,52.75,52.85,142100.0,35.5828,35.5963,35.5222,35.5895,142100.0
2013-04-23 15:50:00,52.85,52.96,52.81,52.94,382600.0,35.5895,35.6636,35.5626,35.6501,382600.0
2013-04-24 09:30:00,53.06,53.43,52.97,53.32,132400.0,35.7309,35.9801,35.6703,35.906,132400.0
2013-04-24 09:40:00,53.29,53.55,53.17,53.52,82700.0,35.8858,36.0609,35.805,36.0407,82700.0
2013-04-24 09:50:00,53.52,53.61,53.41,53.52,143700.0,36.0407,36.1013,35.9666,36.0407,143700.0
2013-04-24 10:00:00,53.53,53.72,53.45,53.55,102100.0,36.0474,36.1754,35.9936,36.0609,102100.0
2013-04-24 10:10:00,53.55,53.55,53.4,53.44,74600.0,36.0609,36.0609,35.9599,35.9868,74600.0
2013-04-24 10:20:00,53.44,53.48,53.29,53.47,104200.0,35.9868,36.0138,35.8858,36.007,104200.0
2013-04-24 10:30:00,53.47,53.61,53.34,53.37,102400.0,36.007,36.1013,35.9195,35.9397,102400.0
2013-04-24 10:40:00,53.4,53.51,53.27,53.38,70000.0,35.9599,36.034,35.8724,35.9464,70000.0
2013-04-24 10:50:00,53.38,53.42,53.33,53.36,44700.0,35.9464,35.9734,35.9128,35.933,44700.0
2013-04-24 11:00:00,53.36,53.37,53.17,53.17,32500.0,35.933,35.9397,35.805,35.805,32500.0
2013-04-24 11:10:00,53.15,53.4,53.13,53.38,48000.0,35.7916,35.9599,35.7781,35.9464,48000.0
2013-04-24 11:20:00,53.36,53.36,53.21,53.34,38200.0,35.933,35.933,35.832,35.9195,38200.0
2013-04-24 11:30:00,53.35,53.37,53.22,53.24,27500.0,35.9262,35.9397,35.8387,35.8522,27500.0
2013-04-24 11:40:00,53.24,53.46,53.21,53.41,55100.0,35.8522,36.0003,35.832,35.9666,55100.0
2013-04-24 11:50:00,53.41,53.53,53.39,53.46,53300.0,35.9666,36.0474,35.9532,36.0003,53300.0
2013-04-24 12:00:00,53.46,53.48,53.35,53.41,38400.0,36.0003,36.0138,35.9262,35.9666,38400.0
2013-04-24 12:10:00,53.42,53.45,53.33,53.4,29100.0,35.9734,35.9936,35.9128,35.9599,29100.0
2013-04-24 12:20:00,53.41,53.48,53.39,53.41,28000.0,35.9666,36.0138,35.9532,35.9666,28000.0
2013-04-24 12:30:00,53.4,53.43,53.27,53.3,37600.0,35.9599,35.9801,35.8724,35.8926,37600.0
2013-04-24 12:40:00,53.31,53.42,53.22,53.33,25400.0,35.8993,35.9734,35.8387,35.9128,25400.0
2013-04-24 12:50:00,53.33,53.44,53.29,53.29,31700.0,35.9128,35.9868,35.8858,35.8858,31700.0
2013-04-24 13:00:00,53.28,53.37,53.27,53.32,30100.0,35.8791,35.9397,35.8724,35.906,30100.0
2013-04-24 13:10:00,53.32,53.45,53.29,53.42,43800.0,35.906,35.9936,35.8858,35.9734,43800.0
2013-04-24 13:20:00,53.42,53.48,53.38,53.43,27700.0,35.9734,36.0138,35.9464,35.9801,27700.0
2013-04-24 13:30:00,53.44,53.49,53.41,53.41,32500.0,35.9868,36.0205,35.9666,35.9666,32500.0
2013-04-24 13:40:00,53.41,53.43,53.35,53.37,35300.0,35.9666,35.9801,35.9262,35.9397,35300.0
2013-04-24 13:50:00,53.38,53.44,53.36,53.4,37400.0,35.9464,35.9868,35.933,35.9599,37400.0
2013-04-24 14:00:00,53.4,53.5,53.37,53.41,62600.0,35.9599,36.0272,35.9397,35.9666,62600.0
2013-04-24 14:10:00,53.41,53.49,53.41,53.48,44700.0,35.9666,36.0205,35.9666,36.0138,44700.0
2013-04-24 14:20:00,53.48,53.48,53.42,53.43,52100.0,36.0138,36.0138,35.9734,35.9801,52100.0
2013-04-24 14:30:00,53.43,53.46,53.38,53.45,79300.0,35.9801,36.0003,35.9464,35.9936,79300.0
2013-04-24 14:40:00,53.45,53.46,53.3,53.34,67700.0,35.9936,36.0003,35.8926,35.9195,67700.0
2013-04-24 14:50:00,53.33,53.38,53.29,53.31,92000.0,35.9128,35.9464,35.8858,35.8993,92000.0
2013-04-24 15:00:00,53.32,53.43,53.29,53.42,90600.0,35.906,35.9801,35.8858,35.9734,90600.0
2013-04-24 15:10:00,53.41,53.45,53.32,53.39,85400.0,35.9666,35.9936,35.906,35.9532,85400.0
2013-04-24 15:20:00,53.37,53.45,53.33,53.42,79900.0,35.9397,35.9936,35.9128,35.9734,79900.0
2013-04-24 15:30:00,53.42,53.53,53.37,53.48,102400.0,35.9734,36.0474,35.9397,36.0138,102400.0
2013-04-24 15:40:00,53.49,53.56,53.44,53.48,130700.0,36.0205,36.0676,35.9868,36.0138,130700.0
2013-04-24 15:50:00,53.49,53.5,53.41,53.43,248200.0,36.0205,36.0272,35.9666,35.9801,248200.0
2013-04-25 09:30:00,53.51,53.7,53.4,53.64,117700.0,36.034,36.1619,35.9599,36.1215,117700.0
2013-04-25 09:40:00,53.63,53.66,53.39,53.63,66900.0,36.1148,36.135,35.9532,36.1148,66900.0
2013-04-25 09:50:00,53.65,53.76,53.62,53.73,92300.0,36.1283,36.2023,36.1081,36.1821,92300.0
2013-04-25 10:00:00,53.73,53.87,53.66,53.85,101300.0,36.1821,36.2764,36.135,36.2629,101300.0
2013-04-25 10:10:00,53.86,53.99,53.83,53.99,48400.0,36.2697,36.3572,36.2495,36.3572,48400.0
2013-04-25 10:20:00,53.99,54.12,53.97,54.04,59600.0,36.3572,36.4448,36.3437,36.3909,59600.0
2013-04-25 10:30:00,54.05,54.2,54.02,54.13,47500.0,36.3976,36.4986,36.3774,36.4515,47500.0
2013-04-25 10:40:00,54.15,54.29,54.14,54.28,52500.0,36.465,36.5592,36.4582,36.5525,52500.0
2013-04-25 10:50:00,54.28,54.38,54.22,54.35,57700.0,36.5525,36.6198,36.5121,36.5996,57700.0
2013-04-25 11:00:00,54.35,54.5,54.35,54.4,57300.0,36.5996,36.7007,36.5996,36.6333,57300.0
2013-04-25 11:10:00,54.4,54.41,54.15,54.15,70300.0,36.6333,36.64,36.465,36.465,70300.0
2013-04-25 11:20:00,54.16,54.27,54.15,54.24,54300.0,36.4717,36.5458,36.465,36.5256,54300.0
2013-04-25 11:30:00,54.21,54.39,54.19,54.37,43800.0,36.5054,36.6266,36.4919,36.6131,43800.0
2013-04-25 11:40:00,54.38,54.38,54.15,54.15,30600.0,36.6198,36.6198,36.465,36.465,30600.0
2013-04-25 11:50:00,54.15,54.16,54.01,54.13,49600.0,36.465,36.4717,36.3707,36.4515,49600.0
2013-04-25 12:00:00,54.12,54.17,54.08,54.13,22500.0,36.4448,36.4784,36.4178,36.4515,22500.0
2013-04-25 12:10:00,54.13,54.2,54.12,54.2,21700.0,36.4515,36.4986,36.4448,36.4986,21700.0
2013-04-25 12:20:00,54.19,54.3,54.19,54.2,42500.0,36.4919,36.566,36.4919,36.4986,42500.0
2013-04-25 12:30:00,54.2,54.22,54.13,54.19,67600.0,36.4986,36.5121,36.4515,36.4919,67600.0
2013-04-25 12:40:00,54.19,54.2,54.13,54.19,30200.0,36.4919,36.4986,36.4515,36.4919,30200.0
2013-04-25 12:50:00,54.18,54.23,54.15,54.22,39700.0,36.4852,36.5188,36.465,36.5121,39700.0
2013-04-25 13:00:00,54.21,54.22,54.15,54.2,87600.0,36.5054,36.5121,36.465,36.4986,87600.0
2013-04-25 13:10:00,54.2,54.32,54.17,54.28,61500.0,36.4986,36.5794,36.4784,36.5525,61500.0
2013-04-25 13:20:00,54.28,54.29,54.19,54.21,51100.0,36.5525,36.5592,36.4919,36.5054,51100.0
2013-04-25 13:30:00,54.22,54.22,54.17,54.2,80400.0,36.5121,36.5121,36.4784,36.4986,80400.0
2013-04-25 13:40:00,54.2,54.22,54.16,54.2,55600.0,36.4986,36.5121,36.4717,36.4986,55600.0
2013-04-25 13:50:00,54.2,54.26,54.16,54.2,69600.0,36.4986,36.539,36.4717,36.4986,69600.0
2013-04-25 14:00:00,54.19,54.25,54.18,54.21,53800.0,36.4919,36.5323,36.4852,36.5054,53800.0
2013-04-25 14:10:00,54.2,54.24,54.13,54.16,72100.0,36.4986,36.5256,36.4515,36.4717,72100.0
2013-04-25 14:20:00,54.16,54.17,54.06,54.07,50000.0,36.4717,36.4784,36.4044,36.4111,50000.0
2013-04-25 14:30:00,54.06,54.07,53.99,54.0,72500.0,36.4044,36.4111,36.3572,36.3639,72500.0
2013-04-25 14:40:00,54.0,54.01,53.94,53.95,49400.0,36.3639,36.3707,36.3235,36.3303,49400.0
2013-04-25 14:50:00,53.94,54.0,53.61,53.66,151700.0,36.3235,36.3639,36.1013,36.135,151700.0
2013-04-25 15:00:00,53.66,53.71,53.44,53.45,66800.0,36.135,36.1687,35.9868,35.9936,66800.0
2013-04-25 15:10:00,53.45,53.61,53.36,53.54,77700.0,35.9936,36.1013,35.933,36.0542,77700.0
2013-04-25 15:20:00,53.54,53.55,53.31,53.32,82800.0,36.0542,36.0609,35.8993,35.906,82800.0
2013-04-25 15:30:00,53.32,53.53,53.31,53.48,61000.0,35.906,36.0474,35.8993,36.0138,61000.0
2013-04-25 15:40:00,53.48,53.56,53.48,53.52,87500.0,36.0138,36.0676,36.0138,36.0407,87500.0
2013-04-25 15:50:00,53.52,53.52,53.39,53.48,126300.0,36.0407,36.0407,35.9532,36.0138,126300.0
2013-04-26 09:30:00,53.6,53.64,53.27,53.28,49000.0,36.0946,36.1215,35.8724,35.8791,49000.0
2013-04-26 09:40:00,53.3,53.38,53.22,53.22,74600.0,35.8926,35.9464,35.8387,35.8387,74600.0
2013-04-26 09:50:00,53.27,53.58,53.2,53.48,73000.0,35.8724,36.0811,35.8252,36.0138,73000.0
2013-04-26 10:00:00,53.51,53.53,53.3,53.35,72000.0,36.034,36.0474,35.8926,35.9262,72000.0
2013-04-26 10:10:00,53.38,53.39,53.19,53.29,68800.0,35.9464,35.9532,35.8185,35.8858,68800.0
2013-04-26 10:20:00,53.28,53.34,53.19,53.22,62600.0,35.8791,35.9195,35.8185,35.8387,62600.0
2013-04-26 10:30:00,53.21,53.22,53.02,53.04,71200.0,35.832,35.8387,35.704,35.7175,71200.0
2013-04-26 10:40:00,53.04,53.15,52.98,53.01,40000.0,35.7175,35.7916,35.6771,35.6973,40000.0
2013-04-26 10:50:00,53.01,53.01,52.82,52.89,44700.0,35.6973,35.6973,35.5693,35.6165,44700.0
2013-04-26 11:00:00,52.89,53.11,52.88,53.09,75500.0,35.6165,35.7646,35.6097,35.7511,75500.0
2013-04-26 11:10:00,53.08,53.24,53.08,53.19,53100.0,35.7444,35.8522,35.7444,35.8185,53100.0
2013-04-26 11:20:00,53.21,53.3,53.18,53.22,41500.0,35.832,35.8926,35.8118,35.8387,41500.0
2013-04-26 11:30:00,53.2,53.36,53.14,53.19,45300.0,35.8252,35.933,35.7848,35.8185,45300.0
2013-04-26 11:40:00,53.19,53.19,52.98,53.0,33100.0,35.8185,35.8185,35.6771,35.6905,33100.0
2013-04-26 11:50:00,52.99,53.0,52.85,52.9,69700.0,35.6838,35.6905,35.5895,35.6232,69700.0
2013-04-26 12:00:00,52.89,52.96,52.75,52.92,58800.0,35.6165,35.6636,35.5222,35.6367,58800.0
2013-04-26 12:10:00,52.92,53.0,52.88,53.0,52000.0,35.6367,35.6905,35.6097,35.6905,52000.0
2013-04-26 12:20:00,53.01,53.09,52.98,53.07,36800.0,35.6973,35.7511,35.6771,35.7377,36800.0
2013-04-26 12:30:00,53.07,53.16,53.05,53.11,56600.0,35.7377,35.7983,35.7242,35.7646,56600.0
2013-04-26 12:40:00,53.12,53.25,53.04,53.25,42200.0,35.7713,35.8589,35.7175,35.8589,42200.0
2013-04-26 12:50:00,53.24,53.27,53.18,53.24,24900.0,35.8522,35.8724,35.8118,35.8522,24900.0
2013-04-26 13:00:00,53.24,53.25,53.07,53.13,27000.0,35.8522,35.8589,35.7377,35.7781,27000.0
2013-04-26 13:10:00,53.14,53.16,53.02,53.08,29300.0,35.7848,35.7983,35.704,35.7444,29300.0
2013-04-26 13:20:00,53.1,53.17,53.07,53.12,26900.0,35.7579,35.805,35.7377,35.7713,26900.0
2013-04-26 13:30:00,53.12,53.19,53.09,53.15,26700.0,35.7713,35.8185,35.7511,35.7916,26700.0
2013-04-26 13:40:00,53.16,53.42,53.14,53.39,59700.0,35.7983,35.9734,35.7848,35.9532,59700.0
2013-04-26 13:50:00,53.38,53.44,53.34,53.43,51500.0,35.9464,35.9868,35.9195,35.9801,51500.0
2013-04-26 14:00:00,53.43,53.52,53.35,53.36,74000.0,35.9801,36.0407,35.9262,35.933,74000.0
2013-04-26 14:10:00,53.36,53.44,53.32,53.35,53000.0,35.933,35.9868,35.906,35.9262,53000.0
2013-04-26 14:20:00,53.34,53.43,53.27,53.33,63500.0,35.9195,35.9801,35.8724,35.9128,63500.0
2013-04-26 14:30:00,53.32,53.36,53.23,53.34,50800.0,35.906,35.933,35.8454,35.9195,50800.0
2013-04-26 14:40:00,53.36,53.49,53.31,53.49,79500.0,35.933,36.0205,35.8993,36.0205,79500.0
2013-04-26 14:50:00,53.49,53.58,53.48,53.56,74100.0,36.0205,36.0811,36.0138,36.0676,74100.0
2013-04-26 15:00:00,53.56,53.73,53.55,53.68,112500.0,36.0676,36.1821,36.0609,36.1485,112500.0
2013-04-26 15:10:00,53.68,53.75,53.62,53.72,73700.0,36.1485,36.1956,36.1081,36.1754,73700.0
2013-04-26 15:20:00,53.72,53.75,53.62,53.7,95700.0,36.1754,36.1956,36.1081,36.1619,95700.0
2013-04-26 15:30:00,53.7,53.73,53.63,53.63,81300.0,36.1619,36.1821,36.1148,36.1148,81300.0
2013-04-26 15:40:00,53.64,53.69,53.59,53.66,102800.0,36.1215,36.1552,36.0879,36.135,102800.0
2013-04-26 15:50:00,53.66,53.67,53.61,53.62,209400.0,36.135,36.1417,36.1013,36.1081,209400.0
2013-04-29 09:30:00,53.86,54.16,53.7,53.77,59400.0,36.2697,36.4717,36.1619,36.2091,59400.0
2013-04-29 09:40:00,53.74,53.93,53.65,53.79,54400.0,36.1889,36.3168,36.1283,36.2225,54400.0
2013-04-29 09:50:00,53.81,54.15,53.8,54.1,60400.0,36.236,36.465,36.2293,36.4313,60400.0
2013-04-29 10:00:00,54.12,54.47,54.05,54.38,192200.0,36.4448,36.6804,36.3976,36.6198,192200.0
2013-04-29 10:10:00,54.36,54.54,54.21,54.47,83100.0,36.6064,36.7276,36.5054,36.6804,83100.0
2013-04-29 10:20:00,54.49,54.54,54.37,54.54,98500.0,36.6939,36.7276,36.6131,36.7276,98500.0
2013-04-29 10:30:00,54.54,54.76,54.5,54.68,116200.0,36.7276,36.8757,36.7007,36.8219,116200.0
2013-04-29 10:40:00,54.68,54.9,54.65,54.86,67900.0,36.8219,36.97,36.8017,36.9431,67900.0
2013-04-29 10:50:00,54.85,55.04,54.82,55.02,163400.0,36.9363,37.0643,36.9161,37.0508,163400.0
2013-04-29 11:00:00,55.01,55.05,54.82,54.82,133300.0,37.0441,37.071,36.9161,36.9161,133300.0
2013-04-29 11:10:00,54.83,54.89,54.59,54.72,92300.0,36.9229,36.9633,36.7613,36.8488,92300.0
2013-04-29 11:20:00,54.71,54.95,54.71,54.95,64200.0,36.8421,37.0037,36.8421,37.0037,64200.0
2013-04-29 11:30:00,54.94,55.05,54.9,54.94,82000.0,36.9969,37.071,36.97,36.9969,82000.0
2013-04-29 11:40:00,54.95,54.95,54.76,54.76,53700.0,37.0037,37.0037,36.8757,36.8757,53700.0
2013-04-29 11:50:00,54.76,54.8,54.63,54.64,42300.0,36.8757,36.9027,36.7882,36.7949,42300.0
2013-04-29 12:00:00,54.63,54.68,54.53,54.56,47200.0,36.7882,36.8219,36.7209,36.7411,47200.0
2013-04-29 12:10:00,54.58,54.69,54.55,54.55,28700.0,36.7545,36.8286,36.7343,36.7343,28700.0
2013-04-29 12:20:00,54.56,54.67,54.51,54.63,48000.0,36.7411,36.8151,36.7074,36.7882,48000.0
2013-04-29 12:30:00,54.63,54.63,54.53,54.58,42000.0,36.7882,36.7882,36.7209,36.7545,42000.0
2013-04-29 12:40:00,54.58,54.77,54.58,54.73,51700.0,36.7545,36.8825,36.7545,36.8555,51700.0
2013-04-29 12:50:00,54.71,54.8,54.7,54.75,38400.0,36.8421,36.9027,36.8353,36.869,38400.0
2013-04-29 13:00:00,54.75,54.84,54.65,54.81,34800.0,36.869,36.9296,36.8017,36.9094,34800.0
2013-04-29 13:10:00,54.8,54.84,54.75,54.79,36000.0,36.9027,36.9296,36.869,36.8959,36000.0
2013-04-29 13:20:00,54.79,54.89,54.78,54.89,35600.0,36.8959,36.9633,36.8892,36.9633,35600.0
2013-04-29 13:30:00,54.87,54.87,54.81,54.84,33800.0,36.9498,36.9498,36.9094,36.9296,33800.0
2013-04-29 13:40:00,54.83,54.93,54.83,54.88,35600.0,36.9229,36.9902,36.9229,36.9565,35600.0
2013-04-29 13:50:00,54.88,54.96,54.87,54.87,50500.0,36.9565,37.0104,36.9498,36.9498,50500.0
2013-04-29 14:00:00,54.87,54.91,54.83,54.86,39300.0,36.9498,36.9767,36.9229,36.9431,39300.0
2013-04-29 14:10:00,54.85,54.91,54.81,54.82,31300.0,36.9363,36.9767,36.9094,36.9161,31300.0
2013-04-29 14:20:00,54.8,54.93,54.78,54.89,73900.0,36.9027,36.9902,36.8892,36.9633,73900.0
2013-04-29 14:30:00,54.88,54.89,54.84,54.88,40600.0,36.9565,36.9633,36.9296,36.9565,40600.0
2013-04-29 14:40:00,54.88,54.92,54.87,54.92,38500.0,36.9565,36.9835,36.9498,36.9835,38500.0
2013-04-29 14:50:00,54.92,54.98,54.9,54.97,49300.0,36.9835,37.0239,36.97,37.0172,49300.0
2013-04-29 15:00:00,54.96,54.99,54.75,54.76,69900.0,37.0104,37.0306,36.869,36.8757,69900.0
2013-04-29 15:10:00,54.75,54.86,54.7,54.81,82200.0,36.869,36.9431,36.8353,36.9094,82200.0
2013-04-29 15:20:00,54.8,54.81,54.71,54.78,83100.0,36.9027,36.9094,36.8421,36.8892,83100.0
2013-04-29 15:30:00,54.77,54.85,54.74,54.82,106900.0,36.8825,36.9363,36.8623,36.9161,106900.0
2013-04-29 15:40:00,54.82,54.86,54.75,54.76,106500.0,36.9161,36.9431,36.869,36.8757,106500.0
2013-04-29 15:50:00,54.76,54.79,54.71,54.76,231000.0,36.8757,36.8959,36.8421,36.8757,231000.0
2013-04-30 09:30:00,54.75,54.78,54.58,54.76,71800.0,36.869,36.8892,36.7545,36.8757,71800.0
2013-04-30 09:40:00,54.71,54.71,54.53,54.6,99100.0,36.8421,36.8421,36.7209,36.768,99100.0
2013-04-30 09:50:00,54.6,54.68,54.48,54.51,58600.0,36.768,36.8219,36.6872,36.7074,58600.0
2013-04-30 10:00:00,54.55,54.65,54.46,54.64,104400.0,36.7343,36.8017,36.6737,36.7949,104400.0
2013-04-30 10:10:00,54.62,54.85,54.61,54.67,58900.0,36.7815,36.9363,36.7747,36.8151,58900.0
2013-04-30 10:20:00,54.68,54.88,54.67,54.81,54800.0,36.8219,36.9565,36.8151,36.9094,54800.0
2013-04-30 10:30:00,54.77,54.8,54.46,54.6,95200.0,36.8825,36.9027,36.6737,36.768,95200.0
2013-04-30 10:40:00,54.61,54.8,54.59,54.76,48100.0,36.7747,36.9027,36.7613,36.8757,48100.0
2013-04-30 10:50:00,54.77,54.87,54.71,54.75,46000.0,36.8825,36.9498,36.8421,36.869,46000.0
2013-04-30 11:00:00,54.74,54.85,54.72,54.83,48200.0,36.8623,36.9363,36.8488,36.9229,48200.0
2013-04-30 11:10:00,54.83,54.94,54.79,54.86,47500.0,36.9229,36.9969,36.8959,36.9431,47500.0
2013-04-30 11:20:00,54.85,54.91,54.78,54.79,44900.0,36.9363,36.9767,36.8892,36.8959,44900.0
2013-04-30 11:30:00,54.79,54.9,54.78,54.88,44400.0,36.8959,36.97,36.8892,36.9565,44400.0
2013-04-30 11:40:00,54.86,54.9,54.86,54.86,18100.0,36.9431,36.97,36.9431,36.9431,18100.0
2013-04-30 11:50:00,54.86,55.04,54.86,55.04,81300.0,36.9431,37.0643,36.9431,37.0643,81300.0
2013-04-30 12:00:00,55.04,55.06,54.86,54.97,68800.0,37.0643,37.0778,36.9431,37.0172,68800.0
2013-04-30 12:10:00,54.97,55.03,54.93,55.0,65700.0,37.0172,37.0576,36.9902,37.0374,65700.0
2013-04-30 12:20:00,55.0,55.02,54.86,54.9,66400.0,37.0374,37.0508,36.9431,36.97,66400.0
2013-04-30 12:30:00,54.89,54.92,54.77,54.91,69800.0,36.9633,36.9835,36.8825,36.9767,69800.0
2013-04-30 12:40:00,54.91,54.98,54.82,54.96,58000.0,36.9767,37.0239,36.9161,37.0104,58000.0
2013-04-30 12:50:00,54.96,54.99,54.9,54.98,110200.0,37.0104,37.0306,36.97,37.0239,110200.0
2013-04-30 13:00:00,54.98,55.09,54.98,55.04,172400.0,37.0239,37.098,37.0239,37.0643,172400.0
2013-04-30 13:10:00,55.05,55.1,55.02,55.06,81600.0,37.071,37.1047,37.0508,37.0778,81600.0
2013-04-30 13:20:00,55.06,55.08,54.97,54.99,50300.0,37.0778,37.0912,37.0172,37.0306,50300.0
2013-04-30 13:30:00,54.99,55.05,54.93,54.98,83600.0,37.0306,37.071,36.9902,37.0239,83600.0
2013-04-30 13:40:00,54.98,55.08,54.98,55.04,43700.0,37.0239,37.0912,37.0239,37.0643,43700.0
2013-04-30 13:50:00,55.04,55.09,55.02,55.07,58800.0,37.0643,37.098,37.0508,37.0845,58800.0
2013-04-30 14:00:00,55.07,55.07,54.97,54.98,96700.0,37.0845,37.0845,37.0172,37.0239,96700.0
2013-04-30 14:10:00,54.97,55.09,54.97,55.06,63100.0,37.0172,37.098,37.0172,37.0778,63100.0
2013-04-30 14:20:00,55.05,55.13,55.02,55.1,68200.0,37.071,37.1249,37.0508,37.1047,68200.0
2013-04-30 14:30:00,55.1,55.11,54.92,55.05,53400.0,37.1047,37.1114,36.9835,37.071,53400.0
2013-04-30 14:40:00,55.06,55.11,54.99,55.01,72200.0,37.0778,37.1114,37.0306,37.0441,72200.0
2013-04-30 14:50:00,55.0,55.1,54.99,55.05,79100.0,37.0374,37.1047,37.0306,37.071,79100.0
2013-04-30 15:00:00,55.05,55.05,54.96,55.04,58500.0,37.071,37.071,37.0104,37.0643,58500.0
2013-04-30 15:10:00,55.04,55.08,55.01,55.02,85300.0,37.0643,37.0912,37.0441,37.0508,85300.0
2013-04-30 15:20:00,55.03,55.12,55.02,55.07,69000.0,37.0576,37.1182,37.0508,37.0845,69000.0
2013-04-30 15:30:00,55.08,55.15,55.06,55.12,91000.0,37.0912,37.1384,37.0778,37.1182,91000.0
2013-04-30 15:40:00,55.12,55.15,55.04,55.08,107800.0,37.1182,37.1384,37.0643,37.0912,107800.0
2013-04-30 15:50:00,55.08,55.1,55.03,55.05,226100.0,37.0912,37.1047,37.0576,37.071,226100.0
2013-05-01 09:30:00,55.26,55.5,54.94,55.05,493500.0,37.2124,37.3741,36.9969,37.071,493500.0
2013-05-01 09:40:00,55.05,55.49,54.73,55.47,282400.0,37.071,37.3673,36.8555,37.3539,282400.0
2013-05-01 09:50:00,55.45,55.46,55.29,55.31,131200.0,37.3404,37.3471,37.2326,37.2461,131200.0
2013-05-01 10:00:00,55.34,55.59,55.3,55.39,232100.0,37.2663,37.4347,37.2394,37.3,232100.0
2013-05-01 10:10:00,55.35,55.7,54.79,54.8,388000.0,37.273,37.5087,36.8959,36.9027,388000.0
2013-05-01 10:20:00,54.83,55.13,54.77,55.06,165300.0,36.9229,37.1249,36.8825,37.0778,165300.0
2013-05-01 10:30:00,55.05,55.08,54.61,54.72,135300.0,37.071,37.0912,36.7747,36.8488,135300.0
2013-05-01 10:40:00,54.71,54.79,54.59,54.77,89500.0,36.8421,36.8959,36.7613,36.8825,89500.0
2013-05-01 10:50:00,54.76,54.92,54.73,54.91,65700.0,36.8757,36.9835,36.8555,36.9767,65700.0
2013-05-01 11:00:00,54.91,56.14,54.74,55.67,405900.0,36.9767,37.805,36.8623,37.4885,405900.0
2013-05-01 11:10:00,55.68,57.16,55.63,56.8,1038000.0,37.4953,38.4919,37.4616,38.2495,1038000.0
2013-05-01 11:20:00,56.8,56.89,56.44,56.62,300400.0,38.2495,38.3101,38.0071,38.1283,300400.0
2013-05-01 11:30:00,56.63,57.0,56.17,56.41,353500.0,38.135,38.3842,37.8252,37.9869,353500.0
2013-05-01 11:40:00,56.41,56.81,56.22,56.39,213500.0,37.9869,38.2562,37.8589,37.9734,213500.0
2013-05-01 11:50:00,56.4,56.54,56.25,56.4,183700.0,37.9801,38.0744,37.8791,37.9801,183700.0
2013-05-01 12:00:00,56.38,56.64,56.29,56.55,172200.0,37.9667,38.1417,37.906,38.0811,172200.0
2013-05-01 12:10:00,56.54,56.57,56.23,56.49,100000.0,38.0744,38.0946,37.8656,38.0407,100000.0
2013-05-01 12:20:00,56.48,56.5,56.28,56.37,82700.0,38.034,38.0475,37.8993,37.9599,82700.0
2013-05-01 12:30:00,56.38,56.43,56.33,56.36,73500.0,37.9667,38.0003,37.933,37.9532,73500.0
2013-05-01 12:40:00,56.37,56.38,56.34,56.37,66400.0,37.9599,37.9667,37.9397,37.9599,66400.0
2013-05-01 12:50:00,56.36,56.41,56.24,56.26,86800.0,37.9532,37.9869,37.8724,37.8858,86800.0
2013-05-01 13:00:00,56.25,56.3,55.99,56.0,126100.0,37.8791,37.9128,37.704,37.7108,126100.0
2013-05-01 13:10:00,56.03,56.1,55.89,55.89,88100.0,37.731,37.7781,37.6367,37.6367,88100.0
2013-05-01 13:20:00,55.89,56.0,55.73,55.78,138000.0,37.6367,37.7108,37.5289,37.5626,138000.0
2013-05-01 13:30:00,55.8,55.97,55.74,55.96,64900.0,37.5761,37.6906,37.5357,37.6838,64900.0
2013-05-01 13:40:00,55.94,56.01,55.89,55.93,113800.0,37.6704,37.7175,37.6367,37.6636,113800.0
2013-05-01 13:50:00,55.92,56.08,55.82,56.02,71500.0,37.6569,37.7646,37.5895,37.7242,71500.0
2013-05-01 14:00:00,56.01,56.25,55.77,56.04,213200.0,37.7175,37.8791,37.5559,37.7377,213200.0
2013-05-01 14:10:00,56.03,56.16,55.98,56.14,148000.0,37.731,37.8185,37.6973,37.805,148000.0
2013-05-01 14:20:00,56.15,56.35,56.1,56.12,115700.0,37.8118,37.9465,37.7781,37.7916,115700.0
2013-05-01 14:30:00,56.12,56.13,56.0,56.05,91000.0,37.7916,37.7983,37.7108,37.7444,91000.0
2013-05-01 14:40:00,56.05,56.13,55.98,56.06,95500.0,37.7444,37.7983,37.6973,37.7512,95500.0
2013-05-01 14:50:00,56.06,56.1,55.94,56.0,118900.0,37.7512,37.7781,37.6704,37.7108,118900.0
2013-05-01 15:00:00,55.99,56.13,55.92,56.03,195600.0,37.704,37.7983,37.6569,37.731,195600.0
2013-05-01 15:10:00,56.03,56.06,55.81,55.88,205100.0,37.731,37.7512,37.5828,37.63,205100.0
2013-05-01 15:20:00,55.88,55.89,55.71,55.78,104800.0,37.63,37.6367,37.5155,37.5626,104800.0
2013-05-01 15:30:00,55.77,55.88,55.66,55.66,97100.0,37.5559,37.63,37.4818,37.4818,97100.0
2013-05-01 15:40:00,55.66,55.69,55.52,55.58,185400.0,37.4818,37.502,37.3875,37.4279,185400.0
2013-05-01 15:50:00,55.58,55.58,55.15,55.25,701300.0,37.4279,37.4279,37.1384,37.2057,701300.0
2013-05-02 09:30:00,55.72,56.0,55.02,55.29,190500.0,37.5222,37.7108,37.0508,37.2326,190500.0
2013-05-02 09:40:00,55.24,55.3,55.08,55.25,84800.0,37.199,37.2394,37.0912,37.2057,84800.0
2013-05-02 09:50:00,55.25,55.46,55.1,55.34,119200.0,37.2057,37.3471,37.1047,37.2663,119200.0
2013-05-02 10:00:00,55.36,55.88,55.31,55.77,125000.0,37.2798,37.63,37.2461,37.5559,125000.0
2013-05-02 10:10:00,55.76,56.03,55.72,55.9,97900.0,37.5491,37.731,37.5222,37.6434,97900.0
2013-05-02 10:20:00,55.9,55.94,55.81,55.87,46100.0,37.6434,37.6704,37.5828,37.6232,46100.0
2013-05-02 10:30:00,55.85,55.85,55.44,55.48,78900.0,37.6097,37.6097,37.3337,37.3606,78900.0
2013-05-02 10:40:00,55.48,55.61,55.4,55.47,53800.0,37.3606,37.4481,37.3067,37.3539,53800.0
2013-05-02 10:50:00,55.49,55.69,55.49,55.65,303300.0,37.3673,37.502,37.3673,37.4751,303300.0
2013-05-02 11:00:00,55.65,55.87,55.55,55.82,206600.0,37.4751,37.6232,37.4077,37.5895,206600.0
2013-05-02 11:10:00,55.82,55.92,55.76,55.79,228700.0,37.5895,37.6569,37.5491,37.5693,228700.0
2013-05-02 11:20:00,55.79,55.84,55.75,55.77,178400.0,37.5693,37.603,37.5424,37.5559,178400.0
2013-05-02 11:30:00,55.77,55.79,55.48,55.54,127200.0,37.5559,37.5693,37.3606,37.401,127200.0
2013-05-02 11:40:00,55.55,55.75,55.53,55.68,76400.0,37.4077,37.5424,37.3943,37.4953,76400.0
2013-05-02 11:50:00,55.69,55.8,55.65,55.76,88000.0,37.502,37.5761,37.4751,37.5491,88000.0
2013-05-02 12:00:00,55.75,55.86,55.69,55.82,41500.0,37.5424,37.6165,37.502,37.5895,41500.0
2013-05-02 12:10:00,55.82,56.16,55.8,56.14,69400.0,37.5895,37.8185,37.5761,37.805,69400.0
2013-05-02 12:20:00,56.13,56.15,55.96,56.03,54700.0,37.7983,37.8118,37.6838,37.731,54700.0
2013-05-02 12:30:00,56.02,56.19,55.98,55.98,179000.0,37.7242,37.8387,37.6973,37.6973,179000.0
2013-05-02 12:40:00,55.97,56.02,55.93,56.01,29700.0,37.6906,37.7242,37.6636,37.7175,29700.0
2013-05-02 12:50:00,56.02,56.13,56.0,56.08,46300.0,37.7242,37.7983,37.7108,37.7646,46300.0
2013-05-02 13:00:00,56.07,56.27,56.05,56.18,115700.0,37.7579,37.8926,37.7444,37.832,115700.0
2013-05-02 13:10:00,56.18,56.36,56.18,56.36,101800.0,37.832,37.9532,37.832,37.9532,101800.0
2013-05-02 13:20:00,56.35,56.35,56.13,56.18,64300.0,37.9465,37.9465,37.7983,37.832,64300.0
2013-05-02 13:30:00,56.18,56.33,56.15,56.18,56900.0,37.832,37.933,37.8118,37.832,56900.0
2013-05-02 13:40:00,56.18,56.4,56.18,56.31,58700.0,37.832,37.9801,37.832,37.9195,58700.0
2013-05-02 13:50:00,56.3,56.47,56.25,56.47,68900.0,37.9128,38.0273,37.8791,38.0273,68900.0
2013-05-02 14:00:00,56.46,56.51,56.39,56.51,79200.0,38.0205,38.0542,37.9734,38.0542,79200.0
2013-05-02 14:10:00,56.5,56.88,56.5,56.83,160800.0,38.0475,38.3034,38.0475,38.2697,160800.0
2013-05-02 14:20:00,56.82,56.83,56.64,56.65,70500.0,38.263,38.2697,38.1417,38.1485,70500.0
2013-05-02 14:30:00,56.64,56.7,56.6,56.65,59100.0,38.1417,38.1821,38.1148,38.1485,59100.0
2013-05-02 14:40:00,56.65,56.82,56.62,56.81,193900.0,38.1485,38.263,38.1283,38.2562,193900.0
2013-05-02 14:50:00,56.81,56.88,56.62,56.62,87900.0,38.2562,38.3034,38.1283,38.1283,87900.0
2013-05-02 15:00:00,56.62,56.65,56.46,56.54,144100.0,38.1283,38.1485,38.0205,38.0744,144100.0
2013-05-02 15:10:00,56.57,56.72,56.49,56.72,124100.0,38.0946,38.1956,38.0407,38.1956,124100.0
2013-05-02 15:20:00,56.72,56.77,56.67,56.75,90700.0,38.1956,38.2293,38.1619,38.2158,90700.0
2013-05-02 15:30:00,56.76,56.78,56.72,56.75,114500.0,38.2225,38.236,38.1956,38.2158,114500.0
2013-05-02 15:40:00,56.74,56.74,56.53,56.55,134500.0,38.2091,38.2091,38.0677,38.0811,134500.0
2013-05-02 15:50:00,56.55,56.68,56.53,56.65,255200.0,38.0811,38.1687,38.0677,38.1485,255200.0
2013-05-03 09:30:00,57.07,57.62,56.97,57.58,160800.0,38.4313,38.8017,38.364,38.7747,160800.0
2013-05-03 09:40:00,57.62,57.79,57.43,57.43,145300.0,38.8017,38.9162,38.6737,38.6737,145300.0
2013-05-03 09:50:00,57.44,57.6,57.34,57.52,138600.0,38.6805,38.7882,38.6131,38.7343,138600.0
2013-05-03 10:00:00,57.54,57.9,57.52,57.86,148500.0,38.7478,38.9902,38.7343,38.9633,148500.0
2013-05-03 10:10:00,57.86,57.93,57.72,57.72,146000.0,38.9633,39.0104,38.869,38.869,146000.0
2013-05-03 10:20:00,57.73,57.99,57.73,57.98,110600.0,38.8758,39.0508,38.8758,39.0441,110600.0
2013-05-03 10:30:00,57.98,58.05,57.89,57.95,187500.0,39.0441,39.0912,38.9835,39.0239,187500.0
2013-05-03 10:40:00,57.97,57.99,57.89,57.92,107200.0,39.0374,39.0508,38.9835,39.0037,107200.0
2013-05-03 10:50:00,57.92,57.93,57.76,57.88,148500.0,39.0037,39.0104,38.896,38.9768,148500.0
2013-05-03 11:00:00,57.86,57.92,57.77,57.9,90200.0,38.9633,39.0037,38.9027,38.9902,90200.0
2013-05-03 11:10:00,57.89,57.94,57.86,57.89,163800.0,38.9835,39.0172,38.9633,38.9835,163800.0
2013-05-03 11:20:00,57.89,57.99,57.8,57.8,115400.0,38.9835,39.0508,38.9229,38.9229,115400.0
2013-05-03 11:30:00,57.79,57.87,57.77,57.8,73900.0,38.9162,38.97,38.9027,38.9229,73900.0
2013-05-03 11:40:00,57.79,57.82,57.71,57.78,164300.0,38.9162,38.9364,38.8623,38.9094,164300.0
2013-05-03 11:50:00,57.78,57.94,57.77,57.88,61900.0,38.9094,39.0172,38.9027,38.9768,61900.0
2013-05-03 12:00:00,57.89,58.04,57.89,58.0,61600.0,38.9835,39.0845,38.9835,39.0576,61600.0
2013-05-03 12:10:00,58.01,58.1,57.98,58.1,47900.0,39.0643,39.1249,39.0441,39.1249,47900.0
2013-05-03 12:20:00,58.11,58.24,58.11,58.21,48300.0,39.1316,39.2192,39.1316,39.199,48300.0
2013-05-03 12:30:00,58.21,58.28,58.14,58.16,48000.0,39.199,39.2461,39.1518,39.1653,48000.0
2013-05-03 12:40:00,58.15,58.2,58.06,58.15,47400.0,39.1586,39.1923,39.098,39.1586,47400.0
2013-05-03 12:50:00,58.18,58.26,58.18,58.24,30100.0,39.1788,39.2327,39.1788,39.2192,30100.0
2013-05-03 13:00:00,58.25,58.26,58.04,58.04,47700.0,39.2259,39.2327,39.0845,39.0845,47700.0
2013-05-03 13:10:00,58.05,58.13,58.04,58.06,52400.0,39.0912,39.1451,39.0845,39.098,52400.0
2013-05-03 13:20:00,58.07,58.15,57.99,58.01,71800.0,39.1047,39.1586,39.0508,39.0643,71800.0
2013-05-03 13:30:00,57.99,58.07,57.94,57.96,42400.0,39.0508,39.1047,39.0172,39.0306,42400.0
2013-05-03 13:40:00,57.96,58.06,57.95,58.01,33100.0,39.0306,39.098,39.0239,39.0643,33100.0
2013-05-03 13:50:00,58.01,58.08,57.95,58.05,59700.0,39.0643,39.1114,39.0239,39.0912,59700.0
2013-05-03 14:00:00,58.05,58.07,57.97,58.06,78100.0,39.0912,39.1047,39.0374,39.098,78100.0
2013-05-03 14:10:00,58.06,58.19,58.06,58.17,72900.0,39.098,39.1855,39.098,39.1721,72900.0
2013-05-03 14:20:00,58.17,58.19,58.12,58.14,48300.0,39.1721,39.1855,39.1384,39.1518,48300.0
2013-05-03 14:30:00,58.13,58.14,57.78,57.81,83100.0,39.1451,39.1518,38.9094,38.9296,83100.0
2013-05-03 14:40:00,57.79,58.02,57.77,58.02,82000.0,38.9162,39.071,38.9027,39.071,82000.0
2013-05-03 14:50:00,58.02,58.15,58.02,58.12,71700.0,39.071,39.1586,39.071,39.1384,71700.0
2013-05-03 15:00:00,58.11,58.21,58.1,58.19,93700.0,39.1316,39.199,39.1249,39.1855,93700.0
2013-05-03 15:10:00,58.2,58.21,58.12,58.16,87500.0,39.1923,39.199,39.1384,39.1653,87500.0
2013-05-03 15:20:00,58.17,58.23,58.15,58.23,85400.0,39.1721,39.2125,39.1586,39.2125,85400.0
2013-05-03 15:30:00,58.23,58.3,58.23,58.26,123300.0,39.2125,39.2596,39.2125,39.2327,123300.0
2013-05-03 15:40:00,58.25,58.26,58.18,58.22,127600.0,39.2259,39.2327,39.1788,39.2057,127600.0
2013-05-03 15:50:00,58.22,58.25,58.1,58.11,230300.0,39.2057,39.2259,39.1249,39.1316,230300.0
2013-05-06 09:30:00,58.24,58.56,57.99,58.55,139100.0,39.2192,39.4347,39.0508,39.4279,139100.0
2013-05-06 09:40:00,58.52,58.69,58.49,58.6,102700.0,39.4077,39.5222,39.3875,39.4616,102700.0
2013-05-06 09:50:00,58.59,58.86,58.59,58.84,75500.0,39.4549,39.6367,39.4549,39.6232,75500.0
2013-05-06 10:00:00,58.83,59.01,58.76,58.82,115900.0,39.6165,39.7377,39.5694,39.6098,115900.0
2013-05-06 10:10:00,58.83,59.07,58.83,58.91,82300.0,39.6165,39.7781,39.6165,39.6704,82300.0
2013-05-06 10:20:00,58.92,58.96,58.74,58.96,227700.0,39.6771,39.704,39.5559,39.704,227700.0
2013-05-06 10:30:00,58.95,59.02,58.83,58.93,94100.0,39.6973,39.7444,39.6165,39.6838,94100.0
2013-05-06 10:40:00,58.94,58.97,58.65,58.77,123700.0,39.6906,39.7108,39.4953,39.5761,123700.0
2013-05-06 10:50:00,58.78,58.83,58.75,58.79,81300.0,39.5828,39.6165,39.5626,39.5896,81300.0
2013-05-06 11:00:00,58.76,58.94,58.75,58.83,57800.0,39.5694,39.6906,39.5626,39.6165,57800.0
2013-05-06 11:10:00,58.83,59.0,58.73,58.91,80700.0,39.6165,39.731,39.5492,39.6704,80700.0
2013-05-06 11:20:00,58.91,59.04,58.84,59.0,95900.0,39.6704,39.7579,39.6232,39.731,95900.0
2013-05-06 11:30:00,59.0,59.11,58.81,59.09,60700.0,39.731,39.8051,39.603,39.7916,60700.0
2013-05-06 11:40:00,59.09,59.18,59.02,59.16,92000.0,39.7916,39.8522,39.7444,39.8387,92000.0
2013-05-06 11:50:00,59.15,59.38,59.14,59.36,118700.0,39.832,39.9869,39.8253,39.9734,118700.0
2013-05-06 12:00:00,59.35,59.44,59.24,59.38,93100.0,39.9667,40.0273,39.8926,39.9869,93100.0
2013-05-06 12:10:00,59.38,59.49,59.36,59.46,71100.0,39.9869,40.0609,39.9734,40.0407,71100.0
2013-05-06 12:20:00,59.47,59.48,59.32,59.36,46600.0,40.0475,40.0542,39.9465,39.9734,46600.0
2013-05-06 12:30:00,59.38,59.39,59.25,59.29,106000.0,39.9869,39.9936,39.8993,39.9263,106000.0
2013-05-06 12:40:00,59.3,59.3,59.21,59.28,34700.0,39.933,39.933,39.8724,39.9195,34700.0
2013-05-06 12:50:00,59.27,59.32,59.1,59.13,45800.0,39.9128,39.9465,39.7983,39.8185,45800.0
2013-05-06 13:00:00,59.14,59.17,59.11,59.11,42500.0,39.8253,39.8455,39.8051,39.8051,42500.0
2013-05-06 13:10:00,59.14,59.23,59.07,59.21,43100.0,39.8253,39.8859,39.7781,39.8724,43100.0
2013-05-06 13:20:00,59.22,59.22,59.09,59.11,44900.0,39.8791,39.8791,39.7916,39.8051,44900.0
2013-05-06 13:30:00,59.12,59.17,59.07,59.1,67100.0,39.8118,39.8455,39.7781,39.7983,67100.0
2013-05-06 13:40:00,59.1,59.12,59.03,59.09,33400.0,39.7983,39.8118,39.7512,39.7916,33400.0
2013-05-06 13:50:00,59.1,59.11,59.02,59.06,63400.0,39.7983,39.8051,39.7444,39.7714,63400.0
2013-05-06 14:00:00,59.06,59.06,58.96,59.02,110500.0,39.7714,39.7714,39.704,39.7444,110500.0
2013-05-06 14:10:00,59.02,59.03,58.91,58.91,54700.0,39.7444,39.7512,39.6704,39.6704,54700.0
2013-05-06 14:20:00,58.91,58.95,58.8,58.85,56100.0,39.6704,39.6973,39.5963,39.63,56100.0
2013-05-06 14:30:00,58.85,58.92,58.83,58.9,112200.0,39.63,39.6771,39.6165,39.6636,112200.0
2013-05-06 14:40:00,58.89,58.91,58.77,58.85,65800.0,39.6569,39.6704,39.5761,39.63,65800.0
2013-05-06 14:50:00,58.86,58.87,58.66,58.68,124400.0,39.6367,39.6434,39.502,39.5155,124400.0
2013-05-06 15:00:00,58.69,58.76,58.58,58.64,76500.0,39.5222,39.5694,39.4481,39.4886,76500.0
2013-05-06 15:10:00,58.65,58.66,58.54,58.55,68300.0,39.4953,39.502,39.4212,39.4279,68300.0
2013-05-06 15:20:00,58.56,58.65,58.47,58.49,112500.0,39.4347,39.4953,39.3741,39.3875,112500.0
2013-05-06 15:30:00,58.5,58.52,58.43,58.48,135500.0,39.3943,39.4077,39.3471,39.3808,135500.0
2013-05-06 15:40:00,58.47,58.51,58.39,58.47,179900.0,39.3741,39.401,39.3202,39.3741,179900.0
2013-05-06 15:50:00,58.47,58.51,58.38,58.4,250500.0,39.3741,39.401,39.3135,39.3269,250500.0
2013-05-07 09:30:00,58.36,58.85,58.32,58.72,131500.0,39.3,39.63,39.2731,39.5424,131500.0
2013-05-07 09:40:00,58.72,58.84,58.5,58.65,117200.0,39.5424,39.6232,39.3943,39.4953,117200.0
2013-05-07 09:50:00,58.66,58.66,58.19,58.19,165800.0,39.502,39.502,39.1855,39.1855,165800.0
2013-05-07 10:00:00,58.19,58.31,58.05,58.05,188500.0,39.1855,39.2663,39.0912,39.0912,188500.0
2013-05-07 10:10:00,58.05,58.09,57.44,57.46,238500.0,39.0912,39.1182,38.6805,38.6939,238500.0
2013-05-07 10:20:00,57.47,57.91,57.43,57.91,180300.0,38.7007,38.997,38.6737,38.997,180300.0
2013-05-07 10:30:00,57.91,58.19,57.87,58.14,138500.0,38.997,39.1855,38.97,39.1518,138500.0
2013-05-07 10:40:00,58.13,58.13,57.94,58.06,116200.0,39.1451,39.1451,39.0172,39.098,116200.0
2013-05-07 10:50:00,58.06,58.18,58.01,58.1,121000.0,39.098,39.1788,39.0643,39.1249,121000.0
2013-05-07 11:00:00,58.08,58.19,58.05,58.1,114800.0,39.1114,39.1855,39.0912,39.1249,114800.0
2013-05-07 11:10:00,58.09,58.09,57.98,58.06,70200.0,39.1182,39.1182,39.0441,39.098,70200.0
2013-05-07 11:20:00,58.06,58.13,58.0,58.04,47600.0,39.098,39.1451,39.0576,39.0845,47600.0
2013-05-07 11:30:00,58.05,58.11,57.99,58.04,72500.0,39.0912,39.1316,39.0508,39.0845,72500.0
2013-05-07 11:40:00,58.03,58.1,58.01,58.09,51800.0,39.0778,39.1249,39.0643,39.1182,51800.0
2013-05-07 11:50:00,58.08,58.1,57.99,58.05,66300.0,39.1114,39.1249,39.0508,39.0912,66300.0
2013-05-07 12:00:00,58.05,58.17,58.03,58.15,61200.0,39.0912,39.1721,39.0778,39.1586,61200.0
2013-05-07 12:10:00,58.13,58.18,57.98,57.98,43300.0,39.1451,39.1788,39.0441,39.0441,43300.0
2013-05-07 12:20:00,57.99,58.14,57.98,58.1,26200.0,39.0508,39.1518,39.0441,39.1249,26200.0
2013-05-07 12:30:00,58.11,58.11,58.03,58.09,42400.0,39.1316,39.1316,39.0778,39.1182,42400.0
2013-05-07 12:40:00,58.09,58.2,58.08,58.17,25900.0,39.1182,39.1923,39.1114,39.1721,25900.0
2013-05-07 12:50:00,58.17,58.24,58.12,58.19,41600.0,39.1721,39.2192,39.1384,39.1855,41600.0
2013-05-07 13:00:00,58.18,58.42,58.16,58.41,113700.0,39.1788,39.3404,39.1653,39.3337,113700.0
2013-05-07 13:10:00,58.41,58.47,58.31,58.43,66500.0,39.3337,39.3741,39.2663,39.3471,66500.0
2013-05-07 13:20:00,58.44,58.48,58.35,58.42,62200.0,39.3539,39.3808,39.2933,39.3404,62200.0
2013-05-07 13:30:00,58.43,58.6,58.4,58.57,110300.0,39.3471,39.4616,39.3269,39.4414,110300.0
2013-05-07 13:40:00,58.58,58.63,58.56,58.6,66800.0,39.4481,39.4818,39.4347,39.4616,66800.0
2013-05-07 13:50:00,58.6,58.65,58.55,58.6,93600.0,39.4616,39.4953,39.4279,39.4616,93600.0
2013-05-07 14:00:00,58.6,58.65,58.59,58.63,57100.0,39.4616,39.4953,39.4549,39.4818,57100.0
2013-05-07 14:10:00,58.62,58.75,58.59,58.7,81800.0,39.4751,39.5626,39.4549,39.529,81800.0
2013-05-07 14:20:00,58.7,58.71,58.56,58.61,101700.0,39.529,39.5357,39.4347,39.4684,101700.0
2013-05-07 14:30:00,58.61,58.67,58.58,58.65,221900.0,39.4684,39.5088,39.4481,39.4953,221900.0
2013-05-07 14:40:00,58.65,58.7,58.63,58.64,101500.0,39.4953,39.529,39.4818,39.4886,101500.0
2013-05-07 14:50:00,58.64,58.67,58.4,58.44,97700.0,39.4886,39.5088,39.3269,39.3539,97700.0
2013-05-07 15:00:00,58.44,58.44,58.26,58.27,82700.0,39.3539,39.3539,39.2327,39.2394,82700.0
2013-05-07 15:10:00,58.26,58.29,58.18,58.19,114800.0,39.2327,39.2529,39.1788,39.1855,114800.0
2013-05-07 15:20:00,58.19,58.29,58.17,58.19,96000.0,39.1855,39.2529,39.1721,39.1855,96000.0
2013-05-07 15:30:00,58.19,58.19,58.02,58.04,88000.0,39.1855,39.1855,39.071,39.0845,88000.0
2013-05-07 15:40:00,58.04,58.07,57.98,57.99,113300.0,39.0845,39.1047,39.0441,39.0508,113300.0
2013-05-07 15:50:00,57.99,58.12,57.99,58.11,195100.0,39.0508,39.1384,39.0508,39.1316,195100.0
2013-05-08 09:30:00,58.14,58.36,58.06,58.31,97200.0,39.1518,39.3,39.098,39.2663,97200.0
2013-05-08 09:40:00,58.32,58.47,58.2,58.36,57000.0,39.2731,39.3741,39.1923,39.3,57000.0
2013-05-08 09:50:00,58.37,58.78,58.37,58.74,90900.0,39.3067,39.5828,39.3067,39.5559,90900.0
2013-05-08 10:00:00,58.75,58.91,58.59,58.6,40200.0,39.5626,39.6704,39.4549,39.4616,40200.0
2013-05-08 10:10:00,58.6,58.62,58.44,58.44,37100.0,39.4616,39.4751,39.3539,39.3539,37100.0
2013-05-08 10:20:00,58.45,58.46,58.35,58.38,88900.0,39.3606,39.3673,39.2933,39.3135,88900.0
2013-05-08 10:30:00,58.39,58.54,58.25,58.29,77600.0,39.3202,39.4212,39.2259,39.2529,77600.0
2013-05-08 10:40:00,58.27,58.43,58.25,58.41,38900.0,39.2394,39.3471,39.2259,39.3337,38900.0
2013-05-08 10:50:00,58.41,58.54,58.4,58.41,46300.0,39.3337,39.4212,39.3269,39.3337,46300.0
2013-05-08 11:00:00,58.41,58.48,58.3,58.42,77600.0,39.3337,39.3808,39.2596,39.3404,77600.0
2013-05-08 11:10:00,58.44,58.51,58.33,58.51,88600.0,39.3539,39.401,39.2798,39.401,88600.0
2013-05-08 11:20:00,58.52,58.54,58.44,58.47,32600.0,39.4077,39.4212,39.3539,39.3741,32600.0
2013-05-08 11:30:00,58.46,58.6,58.41,58.6,58300.0,39.3673,39.4616,39.3337,39.4616,58300.0
2013-05-08 11:40:00,58.59,58.6,58.43,58.47,38600.0,39.4549,39.4616,39.3471,39.3741,38600.0
2013-05-08 11:50:00,58.46,58.58,58.43,58.58,45700.0,39.3673,39.4481,39.3471,39.4481,45700.0
2013-05-08 12:00:00,58.59,58.64,58.44,58.46,39400.0,39.4549,39.4886,39.3539,39.3673,39400.0
2013-05-08 12:10:00,58.46,58.46,58.36,58.44,54400.0,39.3673,39.3673,39.3,39.3539,54400.0
2013-05-08 12:20:00,58.44,58.46,58.34,58.34,34100.0,39.3539,39.3673,39.2865,39.2865,34100.0
2013-05-08 12:30:00,58.35,58.39,58.29,58.36,28700.0,39.2933,39.3202,39.2529,39.3,28700.0
2013-05-08 12:40:00,58.37,58.43,58.29,58.29,77600.0,39.3067,39.3471,39.2529,39.2529,77600.0
2013-05-08 12:50:00,58.3,58.42,58.25,58.4,52700.0,39.2596,39.3404,39.2259,39.3269,52700.0
2013-05-08 13:00:00,58.41,58.42,58.33,58.4,35400.0,39.3337,39.3404,39.2798,39.3269,35400.0
2013-05-08 13:10:00,58.38,58.43,58.38,58.41,34100.0,39.3135,39.3471,39.3135,39.3337,34100.0
2013-05-08 13:20:00,58.4,58.41,58.32,58.4,22300.0,39.3269,39.3337,39.2731,39.3269,22300.0
2013-05-08 13:30:00,58.39,58.4,58.32,58.34,26600.0,39.3202,39.3269,39.2731,39.2865,26600.0
2013-05-08 13:40:00,58.36,58.39,58.32,58.32,28800.0,39.3,39.3202,39.2731,39.2731,28800.0
2013-05-08 13:50:00,58.32,58.37,58.26,58.36,38800.0,39.2731,39.3067,39.2327,39.3,38800.0
2013-05-08 14:00:00,58.35,58.4,58.32,58.4,58100.0,39.2933,39.3269,39.2731,39.3269,58100.0
2013-05-08 14:10:00,58.39,58.42,58.33,58.33,81400.0,39.3202,39.3404,39.2798,39.2798,81400.0
2013-05-08 14:20:00,58.32,58.39,58.25,58.33,87100.0,39.2731,39.3202,39.2259,39.2798,87100.0
2013-05-08 14:30:00,58.32,58.33,58.12,58.16,76300.0,39.2731,39.2798,39.1384,39.1653,76300.0
2013-05-08 14:40:00,58.17,58.18,58.03,58.13,81300.0,39.1721,39.1788,39.0778,39.1451,81300.0
2013-05-08 14:50:00,58.14,58.27,58.05,58.26,48400.0,39.1518,39.2394,39.0912,39.2327,48400.0
2013-05-08 15:00:00,58.27,58.27,58.17,58.23,55200.0,39.2394,39.2394,39.1721,39.2125,55200.0
2013-05-08 15:10:00,58.23,58.29,58.21,58.29,88000.0,39.2125,39.2529,39.199,39.2529,88000.0
2013-05-08 15:20:00,58.29,58.33,58.23,58.24,103600.0,39.2529,39.2798,39.2125,39.2192,103600.0
2013-05-08 15:30:00,58.24,58.31,58.22,58.27,106400.0,39.2192,39.2663,39.2057,39.2394,106400.0
2013-05-08 15:40:00,58.27,58.41,58.25,58.36,118400.0,39.2394,39.3337,39.2259,39.3,118400.0
2013-05-08 15:50:00,58.36,58.43,58.31,58.43,152700.0,39.3,39.3471,39.2663,39.3471,152700.0
2013-05-09 09:30:00,58.4,58.53,58.31,58.36,49300.0,39.3269,39.4145,39.2663,39.3,49300.0
2013-05-09 09:40:00,58.35,58.5,58.27,58.32,87700.0,39.2933,39.3943,39.2394,39.2731,87700.0
2013-05-09 09:50:00,58.31,58.59,58.26,58.54,101700.0,39.2663,39.4549,39.2327,39.4212,101700.0
2013-05-09 10:00:00,58.54,58.68,58.11,58.14,77200.0,39.4212,39.5155,39.1316,39.1518,77200.0
2013-05-09 10:10:00,58.15,58.31,58.12,58.15,53600.0,39.1586,39.2663,39.1384,39.1586,53600.0
2013-05-09 10:20:00,58.16,58.22,58.1,58.15,37700.0,39.1653,39.2057,39.1249,39.1586,37700.0
2013-05-09 10:30:00,58.13,58.19,58.05,58.13,62400.0,39.1451,39.1855,39.0912,39.1451,62400.0
2013-05-09 10:40:00,58.15,58.18,58.09,58.12,38700.0,39.1586,39.1788,39.1182,39.1384,38700.0
2013-05-09 10:50:00,58.12,58.27,58.07,58.09,49900.0,39.1384,39.2394,39.1047,39.1182,49900.0
2013-05-09 11:00:00,58.1,58.31,58.1,58.3,71700.0,39.1249,39.2663,39.1249,39.2596,71700.0
2013-05-09 11:10:00,58.3,58.37,58.27,58.3,93600.0,39.2596,39.3067,39.2394,39.2596,93600.0
2013-05-09 11:20:00,58.3,58.58,58.3,58.46,86800.0,39.2596,39.4481,39.2596,39.3673,86800.0
2013-05-09 11:30:00,58.46,58.46,58.35,58.41,58900.0,39.3673,39.3673,39.2933,39.3337,58900.0
2013-05-09 11:40:00,58.43,58.54,58.41,58.48,33800.0,39.3471,39.4212,39.3337,39.3808,33800.0
2013-05-09 11:50:00,58.47,58.5,58.39,58.46,28000.0,39.3741,39.3943,39.3202,39.3673,28000.0
2013-05-09 12:00:00,58.49,58.57,58.46,58.54,19200.0,39.3875,39.4414,39.3673,39.4212,19200.0
2013-05-09 12:10:00,58.55,58.57,58.46,58.49,57800.0,39.4279,39.4414,39.3673,39.3875,57800.0
2013-05-09 12:20:00,58.5,58.5,58.38,58.42,20800.0,39.3943,39.3943,39.3135,39.3404,20800.0
2013-05-09 12:30:00,58.43,58.46,58.36,58.43,20900.0,39.3471,39.3673,39.3,39.3471,20900.0
2013-05-09 12:40:00,58.44,58.49,58.4,58.43,25800.0,39.3539,39.3875,39.3269,39.3471,25800.0
2013-05-09 12:50:00,58.44,58.57,58.43,58.55,24300.0,39.3539,39.4414,39.3471,39.4279,24300.0
2013-05-09 13:00:00,58.56,58.59,58.49,58.51,24600.0,39.4347,39.4549,39.3875,39.401,24600.0
2013-05-09 13:10:00,58.5,58.56,58.49,58.53,31300.0,39.3943,39.4347,39.3875,39.4145,31300.0
2013-05-09 13:20:00,58.54,58.55,58.44,58.46,34900.0,39.4212,39.4279,39.3539,39.3673,34900.0
2013-05-09 13:30:00,58.46,58.6,58.46,58.51,59100.0,39.3673,39.4616,39.3673,39.401,59100.0
2013-05-09 13:40:00,58.51,58.52,58.45,58.5,47300.0,39.401,39.4077,39.3606,39.3943,47300.0
2013-05-09 13:50:00,58.5,58.5,58.43,58.45,91400.0,39.3943,39.3943,39.3471,39.3606,91400.0
2013-05-09 14:00:00,58.45,58.5,58.4,58.44,62200.0,39.3606,39.3943,39.3269,39.3539,62200.0
2013-05-09 14:10:00,58.44,58.54,58.43,58.5,37300.0,39.3539,39.4212,39.3471,39.3943,37300.0
2013-05-09 14:20:00,58.5,58.52,58.43,58.47,49800.0,39.3943,39.4077,39.3471,39.3741,49800.0
2013-05-09 14:30:00,58.45,58.48,58.33,58.4,41500.0,39.3606,39.3808,39.2798,39.3269,41500.0
2013-05-09 14:40:00,58.37,58.42,58.29,58.32,39500.0,39.3067,39.3404,39.2529,39.2731,39500.0
2013-05-09 14:50:00,58.29,58.31,58.05,58.05,50100.0,39.2529,39.2663,39.0912,39.0912,50100.0
2013-05-09 15:00:00,58.05,58.36,57.92,58.28,89200.0,39.0912,39.3,39.0037,39.2461,89200.0
2013-05-09 15:10:00,58.28,58.35,58.19,58.28,62600.0,39.2461,39.2933,39.1855,39.2461,62600.0
2013-05-09 15:20:00,58.27,58.42,58.24,58.41,43500.0,39.2394,39.3404,39.2192,39.3337,43500.0
2013-05-09 15:30:00,58.41,58.52,58.37,58.4,68000.0,39.3337,39.4077,39.3067,39.3269,68000.0
2013-05-09 15:40:00,58.39,58.44,58.28,58.36,86900.0,39.3202,39.3539,39.2461,39.3,86900.0
2013-05-09 15:50:00,58.36,58.38,58.17,58.37,158900.0,39.3,39.3135,39.1721,39.3067,158900.0
2013-05-10 09:30:00,58.05,58.34,57.93,57.98,63100.0,39.0912,39.2865,39.0104,39.0441,63100.0
2013-05-10 09:40:00,58.0,58.24,57.91,58.19,76400.0,39.0576,39.2192,38.997,39.1855,76400.0
2013-05-10 09:50:00,58.19,58.29,58.01,58.24,95900.0,39.1855,39.2529,39.0643,39.2192,95900.0
2013-05-10 10:00:00,58.23,58.43,58.22,58.24,93500.0,39.2125,39.3471,39.2057,39.2192,93500.0
2013-05-10 10:10:00,58.23,58.55,58.19,58.54,79600.0,39.2125,39.4279,39.1855,39.4212,79600.0
2013-05-10 10:20:00,58.55,58.55,58.32,58.33,63900.0,39.4279,39.4279,39.2731,39.2798,63900.0
2013-05-10 10:30:00,58.32,58.33,58.17,58.28,117200.0,39.2731,39.2798,39.1721,39.2461,117200.0
2013-05-10 10:40:00,58.27,58.52,58.22,58.45,92100.0,39.2394,39.4077,39.2057,39.3606,92100.0
2013-05-10 10:50:00,58.47,58.49,58.31,58.39,64300.0,39.3741,39.3875,39.2663,39.3202,64300.0
2013-05-10 11:00:00,58.39,58.45,58.33,58.36,71800.0,39.3202,39.3606,39.2798,39.3,71800.0
2013-05-10 11:10:00,58.36,58.45,58.33,58.45,72700.0,39.3,39.3606,39.2798,39.3606,72700.0
2013-05-10 11:20:00,58.46,58.76,58.39,58.72,111900.0,39.3673,39.5694,39.3202,39.5424,111900.0
2013-05-10 11:30:00,58.74,58.78,58.67,58.68,80900.0,39.5559,39.5828,39.5088,39.5155,80900.0
2013-05-10 11:40:00,58.67,58.75,58.6,58.61,60400.0,39.5088,39.5626,39.4616,39.4684,60400.0
2013-05-10 11:50:00,58.61,58.68,58.54,58.64,88700.0,39.4684,39.5155,39.4212,39.4886,88700.0
2013-05-10 12:00:00,58.64,58.68,58.55,58.56,48200.0,39.4886,39.5155,39.4279,39.4347,48200.0
2013-05-10 12:10:00,58.55,58.67,58.55,58.59,25100.0,39.4279,39.5088,39.4279,39.4549,25100.0
2013-05-10 12:20:00,58.58,58.72,58.55,58.67,71900.0,39.4481,39.5424,39.4279,39.5088,71900.0
2013-05-10 12:30:00,58.67,58.75,58.55,58.57,135900.0,39.5088,39.5626,39.4279,39.4414,135900.0
2013-05-10 12:40:00,58.58,58.78,58.55,58.65,224900.0,39.4481,39.5828,39.4279,39.4953,224900.0
2013-05-10 12:50:00,58.66,58.75,58.63,58.65,63400.0,39.502,39.5626,39.4818,39.4953,63400.0
2013-05-10 13:00:00,58.65,58.76,58.63,58.7,51600.0,39.4953,39.5694,39.4818,39.529,51600.0
2013-05-10 13:10:00,58.7,58.79,58.69,58.75,46200.0,39.529,39.5896,39.5222,39.5626,46200.0
2013-05-10 13:20:00,58.74,58.85,58.74,58.78,32300.0,39.5559,39.63,39.5559,39.5828,32300.0
2013-05-10 13:30:00,58.79,58.84,58.78,58.8,34300.0,39.5896,39.6232,39.5828,39.5963,34300.0
2013-05-10 13:40:00,58.8,58.91,58.8,58.85,49900.0,39.5963,39.6704,39.5963,39.63,49900.0
2013-05-10 13:50:00,58.85,58.87,58.78,58.82,44800.0,39.63,39.6434,39.5828,39.6098,44800.0
2013-05-10 14:00:00,58.83,59.04,58.81,59.04,121200.0,39.6165,39.7579,39.603,39.7579,121200.0
2013-05-10 14:10:00,59.03,59.07,58.94,58.95,53900.0,39.7512,39.7781,39.6906,39.6973,53900.0
2013-05-10 14:20:00,58.95,59.0,58.93,58.96,56600.0,39.6973,39.731,39.6838,39.704,56600.0
2013-05-10 14:30:00,58.96,59.0,58.85,58.85,39000.0,39.704,39.731,39.63,39.63,39000.0
2013-05-10 14:40:00,58.84,58.96,58.82,58.96,42200.0,39.6232,39.704,39.6098,39.704,42200.0
2013-05-10 14:50:00,58.95,58.99,58.86,58.96,71000.0,39.6973,39.7242,39.6367,39.704,71000.0
2013-05-10 15:00:00,58.95,58.98,58.88,58.93,83300.0,39.6973,39.7175,39.6502,39.6838,83300.0
2013-05-10 15:10:00,58.93,58.98,58.86,58.87,82200.0,39.6838,39.7175,39.6367,39.6434,82200.0
2013-05-10 15:20:00,58.86,58.95,58.84,58.92,92100.0,39.6367,39.6973,39.6232,39.6771,92100.0
2013-05-10 15:30:00,58.92,58.97,58.9,58.95,92100.0,39.6771,39.7108,39.6636,39.6973,92100.0
2013-05-10 15:40:00,58.96,59.13,58.94,59.11,126400.0,39.704,39.8185,39.6906,39.8051,126400.0
2013-05-10 15:50:00,59.12,59.21,59.1,59.17,194900.0,39.8118,39.8724,39.7983,39.8455,194900.0
2013-05-13 09:30:00,59.08,59.67,59.08,59.43,106700.0,39.7849,40.1822,39.7849,40.0205,106700.0
2013-05-13 09:40:00,59.45,59.46,59.19,59.34,55100.0,40.034,40.0407,39.8589,39.9599,55100.0
2013-05-13 09:50:00,59.31,59.34,59.08,59.18,63500.0,39.9397,39.9599,39.7849,39.8522,63500.0
2013-05-13 10:00:00,59.18,59.26,58.86,59.16,123300.0,39.8522,39.9061,39.6367,39.8387,123300.0
2013-05-13 10:10:00,59.14,59.38,59.08,59.32,250600.0,39.8253,39.9869,39.7849,39.9465,250600.0
2013-05-13 10:20:00,59.33,59.33,58.9,59.09,120700.0,39.9532,39.9532,39.6636,39.7916,120700.0
2013-05-13 10:30:00,59.11,59.14,58.86,58.97,115800.0,39.8051,39.8253,39.6367,39.7108,115800.0
2013-05-13 10:40:00,58.95,58.96,58.7,58.79,53700.0,39.6973,39.704,39.529,39.5896,53700.0
2013-05-13 10:50:00,58.78,58.8,58.57,58.75,52400.0,39.5828,39.5963,39.4414,39.5626,52400.0
2013-05-13 11:00:00,58.76,58.78,58.57,58.71,43400.0,39.5694,39.5828,39.4414,39.5357,43400.0
2013-05-13 11:10:00,58.71,58.87,58.7,58.75,48900.0,39.5357,39.6434,39.529,39.5626,48900.0
2013-05-13 11:20:00,58.73,58.76,58.64,58.73,33300.0,39.5492,39.5694,39.4886,39.5492,33300.0
2013-05-13 11:30:00,58.74,58.87,58.71,58.86,44200.0,39.5559,39.6434,39.5357,39.6367,44200.0
2013-05-13 11:40:00,58.85,58.9,58.69,58.79,61100.0,39.63,39.6636,39.5222,39.5896,61100.0
2013-05-13 11:50:00,58.79,58.83,58.72,58.8,65300.0,39.5896,39.6165,39.5424,39.5963,65300.0
2013-05-13 12:00:00,58.83,58.92,58.82,58.86,34900.0,39.6165,39.6771,39.6098,39.6367,34900.0
2013-05-13 12:10:00,58.86,58.9,58.8,58.8,32100.0,39.6367,39.6636,39.5963,39.5963,32100.0
2013-05-13 12:20:00,58.8,58.88,58.75,58.82,62000.0,39.5963,39.6502,39.5626,39.6098,62000.0
2013-05-13 12:30:00,58.82,58.87,58.78,58.84,25500.0,39.6098,39.6434,39.5828,39.6232,25500.0
2013-05-13 12:40:00,58.83,58.84,58.79,58.79,43900.0,39.6165,39.6232,39.5896,39.5896,43900.0
2013-05-13 12:50:00,58.81,58.85,58.79,58.83,70700.0,39.603,39.63,39.5896,39.6165,70700.0
2013-05-13 13:00:00,58.83,58.93,58.81,58.86,21200.0,39.6165,39.6838,39.603,39.6367,21200.0
2013-05-13 13:10:00,58.86,59.0,58.85,59.0,26200.0,39.6367,39.731,39.63,39.731,26200.0
2013-05-13 13:20:00,58.99,59.0,58.85,58.85,24500.0,39.7242,39.731,39.63,39.63,24500.0
2013-05-13 13:30:00,58.85,58.92,58.82,58.82,34600.0,39.63,39.6771,39.6098,39.6098,34600.0
2013-05-13 13:40:00,58.82,58.9,58.72,58.83,36600.0,39.6098,39.6636,39.5424,39.6165,36600.0
2013-05-13 13:50:00,58.82,58.97,58.81,58.94,48200.0,39.6098,39.7108,39.603,39.6906,48200.0
2013-05-13 14:00:00,58.95,59.0,58.84,58.85,48100.0,39.6973,39.731,39.6232,39.63,48100.0
2013-05-13 14:10:00,58.86,59.0,58.86,59.0,53000.0,39.6367,39.731,39.6367,39.731,53000.0
2013-05-13 14:20:00,58.99,59.1,58.98,59.0,104500.0,39.7242,39.7983,39.7175,39.731,104500.0
2013-05-13 14:30:00,59.0,59.1,58.98,59.09,37600.0,39.731,39.7983,39.7175,39.7916,37600.0
2013-05-13 14:40:00,59.08,59.11,58.94,59.01,37800.0,39.7849,39.8051,39.6906,39.7377,37800.0
2013-05-13 14:50:00,59.01,59.02,58.99,59.01,35000.0,39.7377,39.7444,39.7242,39.7377,35000.0
2013-05-13 15:00:00,59.02,59.09,58.96,58.98,51000.0,39.7444,39.7916,39.704,39.7175,51000.0
2013-05-13 15:10:00,58.98,59.03,58.92,58.99,49100.0,39.7175,39.7512,39.6771,39.7242,49100.0
2013-05-13 15:20:00,59.0,59.02,58.97,59.01,51800.0,39.731,39.7444,39.7108,39.7377,51800.0
2013-05-13 15:30:00,59.0,59.09,59.0,59.09,68400.0,39.731,39.7916,39.731,39.7916,68400.0
2013-05-13 15:40:00,59.1,59.14,59.03,59.13,73800.0,39.7983,39.8253,39.7512,39.8185,73800.0
2013-05-13 15:50:00,59.13,59.19,59.1,59.17,120700.0,39.8185,39.8589,39.7983,39.8455,120700.0
2013-05-14 09:30:00,59.17,59.73,59.11,59.42,73600.0,39.8455,40.2226,39.8051,40.0138,73600.0
2013-05-14 09:40:00,59.45,59.47,59.1,59.12,35900.0,40.034,40.0475,39.7983,39.8118,35900.0
2013-05-14 09:50:00,59.14,59.37,59.14,59.31,28600.0,39.8253,39.9801,39.8253,39.9397,28600.0
2013-05-14 10:00:00,59.32,59.37,59.19,59.3,54500.0,39.9465,39.9801,39.8589,39.933,54500.0
2013-05-14 10:10:00,59.3,59.49,59.3,59.45,31300.0,39.933,40.0609,39.933,40.034,31300.0
2013-05-14 10:20:00,59.45,59.64,59.38,59.63,62700.0,40.034,40.162,39.9869,40.1552,62700.0
2013-05-14 10:30:00,59.64,59.65,59.52,59.55,66200.0,40.162,40.1687,40.0812,40.1014,66200.0
2013-05-14 10:40:00,59.54,59.64,59.48,59.51,43700.0,40.0946,40.162,40.0542,40.0744,43700.0
2013-05-14 10:50:00,59.52,59.57,59.49,59.53,33400.0,40.0812,40.1148,40.0609,40.0879,33400.0
2013-05-14 11:00:00,59.52,59.54,59.42,59.43,26600.0,40.0812,40.0946,40.0138,40.0205,26600.0
2013-05-14 11:10:00,59.43,59.44,59.34,59.35,44200.0,40.0205,40.0273,39.9599,39.9667,44200.0
2013-05-14 11:20:00,59.35,59.39,59.2,59.39,48200.0,39.9667,39.9936,39.8657,39.9936,48200.0
2013-05-14 11:30:00,59.41,59.48,59.4,59.45,20300.0,40.0071,40.0542,40.0003,40.034,20300.0
2013-05-14 11:40:00,59.46,59.48,59.34,59.37,41100.0,40.0407,40.0542,39.9599,39.9801,41100.0
2013-05-14 11:50:00,59.36,59.46,59.34,59.46,39300.0,39.9734,40.0407,39.9599,40.0407,39300.0
2013-05-14 12:00:00,59.47,59.54,59.45,59.5,22600.0,40.0475,40.0946,40.034,40.0677,22600.0
2013-05-14 12:10:00,59.5,59.58,59.48,59.58,22800.0,40.0677,40.1216,40.0542,40.1216,22800.0
2013-05-14 12:20:00,59.55,59.59,59.48,59.53,41700.0,40.1014,40.1283,40.0542,40.0879,41700.0
2013-05-14 12:30:00,59.53,59.56,59.5,59.54,13300.0,40.0879,40.1081,40.0677,40.0946,13300.0
2013-05-14 12:40:00,59.55,59.6,59.5,59.52,17500.0,40.1014,40.135,40.0677,40.0812,17500.0
2013-05-14 12:50:00,59.52,59.55,59.46,59.47,40400.0,40.0812,40.1014,40.0407,40.0475,40400.0
2013-05-14 13:00:00,59.48,59.5,59.4,59.4,34500.0,40.0542,40.0677,40.0003,40.0003,34500.0
2013-05-14 13:10:00,59.4,59.48,59.38,59.48,25800.0,40.0003,40.0542,39.9869,40.0542,25800.0
2013-05-14 13:20:00,59.46,59.47,59.38,59.47,27300.0,40.0407,40.0475,39.9869,40.0475,27300.0
2013-05-14 13:30:00,59.48,59.49,59.36,59.36,24000.0,40.0542,40.0609,39.9734,39.9734,24000.0
2013-05-14 13:40:00,59.37,59.42,59.31,59.33,32500.0,39.9801,40.0138,39.9397,39.9532,32500.0
2013-05-14 13:50:00,59.34,59.34,59.27,59.28,25900.0,39.9599,39.9599,39.9128,39.9195,25900.0
2013-05-14 14:00:00,59.29,59.32,59.17,59.32,42800.0,39.9263,39.9465,39.8455,39.9465,42800.0
2013-05-14 14:10:00,59.33,59.38,59.17,59.17,46300.0,39.9532,39.9869,39.8455,39.8455,46300.0
2013-05-14 14:20:00,59.18,59.22,59.12,59.15,76100.0,39.8522,39.8791,39.8118,39.832,76100.0
2013-05-14 14:30:00,59.16,59.28,59.08,59.28,76500.0,39.8387,39.9195,39.7849,39.9195,76500.0
2013-05-14 14:40:00,59.27,59.3,59.18,59.25,64900.0,39.9128,39.933,39.8522,39.8993,64900.0
2013-05-14 14:50:00,59.25,59.25,59.12,59.15,36100.0,39.8993,39.8993,39.8118,39.832,36100.0
2013-05-14 15:00:00,59.15,59.27,59.14,59.2,45300.0,39.832,39.9128,39.8253,39.8657,45300.0
2013-05-14 15:10:00,59.2,59.25,59.16,59.25,43100.0,39.8657,39.8993,39.8387,39.8993,43100.0
2013-05-14 15:20:00,59.25,59.31,59.22,59.26,36000.0,39.8993,39.9397,39.8791,39.9061,36000.0
2013-05-14 15:30:00,59.25,59.43,59.25,59.41,46000.0,39.8993,40.0205,39.8993,40.0071,46000.0
2013-05-14 15:40:00,59.42,59.46,59.4,59.45,67500.0,40.0138,40.0407,40.0003,40.034,67500.0
2013-05-14 15:50:00,59.45,59.48,59.39,59.46,131500.0,40.034,40.0542,39.9936,40.0407,131500.0
2013-05-15 09:30:00,59.01,59.25,58.91,59.05,82500.0,39.7377,39.8993,39.6704,39.7646,82500.0
2013-05-15 09:40:00,59.06,59.13,58.87,59.08,53900.0,39.7714,39.8185,39.6434,39.7849,53900.0
2013-05-15 09:50:00,59.04,59.18,58.94,59.18,43800.0,39.7579,39.8522,39.6906,39.8522,43800.0
2013-05-15 10:00:00,59.18,59.37,59.01,59.01,66300.0,39.8522,39.9801,39.7377,39.7377,66300.0
2013-05-15 10:10:00,59.0,59.0,58.82,58.88,31200.0,39.731,39.731,39.6098,39.6502,31200.0
2013-05-15 10:20:00,58.9,58.98,58.76,58.84,23700.0,39.6636,39.7175,39.5694,39.6232,23700.0
2013-05-15 10:30:00,58.83,58.84,58.67,58.67,46100.0,39.6165,39.6232,39.5088,39.5088,46100.0
2013-05-15 10:40:00,58.67,58.67,58.43,58.45,58400.0,39.5088,39.5088,39.3471,39.3606,58400.0
2013-05-15 10:50:00,58.45,58.54,58.37,58.43,41900.0,39.3606,39.4212,39.3067,39.3471,41900.0
2013-05-15 11:00:00,58.44,58.66,58.44,58.63,41800.0,39.3539,39.502,39.3539,39.4818,41800.0
2013-05-15 11:10:00,58.62,58.63,58.52,58.54,35200.0,39.4751,39.4818,39.4077,39.4212,35200.0
2013-05-15 11:20:00,58.55,58.6,58.51,58.6,28800.0,39.4279,39.4616,39.401,39.4616,28800.0
2013-05-15 11:30:00,58.58,58.72,58.55,58.69,20100.0,39.4481,39.5424,39.4279,39.5222,20100.0
2013-05-15 11:40:00,58.73,58.73,58.67,58.69,14100.0,39.5492,39.5492,39.5088,39.5222,14100.0
2013-05-15 11:50:00,58.71,58.99,58.69,58.99,24200.0,39.5357,39.7242,39.5222,39.7242,24200.0
2013-05-15 12:00:00,58.97,59.03,58.94,59.02,21000.0,39.7108,39.7512,39.6906,39.7444,21000.0
2013-05-15 12:10:00,59.02,59.05,58.93,58.97,73700.0,39.7444,39.7646,39.6838,39.7108,73700.0
2013-05-15 12:20:00,58.97,58.97,58.75,58.78,47000.0,39.7108,39.7108,39.5626,39.5828,47000.0
2013-05-15 12:30:00,58.78,58.89,58.74,58.87,101900.0,39.5828,39.6569,39.5559,39.6434,101900.0
2013-05-15 12:40:00,58.88,58.9,58.85,58.88,31400.0,39.6502,39.6636,39.63,39.6502,31400.0
2013-05-15 12:50:00,58.88,58.9,58.74,58.76,67900.0,39.6502,39.6636,39.5559,39.5694,67900.0
2013-05-15 13:00:00,58.76,58.78,58.63,58.68,67700.0,39.5694,39.5828,39.4818,39.5155,67700.0
2013-05-15 13:10:00,58.65,58.77,58.65,58.71,33200.0,39.4953,39.5761,39.4953,39.5357,33200.0
2013-05-15 13:20:00,58.72,58.78,58.67,58.76,34200.0,39.5424,39.5828,39.5088,39.5694,34200.0
2013-05-15 13:30:00,58.77,58.88,58.7,58.71,30000.0,39.5761,39.6502,39.529,39.5357,30000.0
2013-05-15 13:40:00,58.71,58.76,58.69,58.73,72200.0,39.5357,39.5694,39.5222,39.5492,72200.0
2013-05-15 13:50:00,58.75,58.81,58.67,58.68,35700.0,39.5626,39.603,39.5088,39.5155,35700.0
2013-05-15 14:00:00,58.66,58.72,58.62,58.63,70700.0,39.502,39.5424,39.4751,39.4818,70700.0
2013-05-15 14:10:00,58.64,58.64,58.5,58.5,52900.0,39.4886,39.4886,39.3943,39.3943,52900.0
2013-05-15 14:20:00,58.5,58.69,58.5,58.68,54600.0,39.3943,39.5222,39.3943,39.5155,54600.0
2013-05-15 14:30:00,58.69,58.75,58.64,58.7,29100.0,39.5222,39.5626,39.4886,39.529,29100.0
2013-05-15 14:40:00,58.7,58.74,58.5,58.55,52500.0,39.529,39.5559,39.3943,39.4279,52500.0
2013-05-15 14:50:00,58.54,58.66,58.49,58.6,67600.0,39.4212,39.502,39.3875,39.4616,67600.0
2013-05-15 15:00:00,58.59,58.68,58.52,58.68,38400.0,39.4549,39.5155,39.4077,39.5155,38400.0
2013-05-15 15:10:00,58.69,58.77,58.55,58.61,63200.0,39.5222,39.5761,39.4279,39.4684,63200.0
2013-05-15 15:20:00,58.61,58.69,58.55,58.63,62300.0,39.4684,39.5222,39.4279,39.4818,62300.0
2013-05-15 15:30:00,58.65,58.74,58.64,58.68,84300.0,39.4953,39.5559,39.4886,39.5155,84300.0
2013-05-15 15:40:00,58.68,58.77,58.63,58.73,123200.0,39.5155,39.5761,39.4818,39.5492,123200.0
2013-05-15 15:50:00,58.74,58.84,58.73,58.74,207500.0,39.5559,39.6232,39.5492,39.5559,207500.0
2013-05-16 09:30:00,58.65,58.78,58.11,58.17,137000.0,39.4953,39.5828,39.1316,39.1721,137000.0
2013-05-16 09:40:00,58.17,58.34,57.96,57.98,95600.0,39.1721,39.2865,39.0306,39.0441,95600.0
2013-05-16 09:50:00,57.98,58.53,57.91,58.49,87900.0,39.0441,39.4145,38.997,39.3875,87900.0
2013-05-16 10:00:00,58.47,58.48,58.04,58.12,141800.0,39.3741,39.3808,39.0845,39.1384,141800.0
2013-05-16 10:10:00,58.11,58.35,58.07,58.35,89000.0,39.1316,39.2933,39.1047,39.2933,89000.0
2013-05-16 10:20:00,58.32,58.49,58.28,58.45,115800.0,39.2731,39.3875,39.2461,39.3606,115800.0
2013-05-16 10:30:00,58.43,58.58,58.15,58.48,78900.0,39.3471,39.4481,39.1586,39.3808,78900.0
2013-05-16 10:40:00,58.47,58.58,58.41,58.55,44000.0,39.3741,39.4481,39.3337,39.4279,44000.0
2013-05-16 10:50:00,58.55,58.65,58.44,58.59,48500.0,39.4279,39.4953,39.3539,39.4549,48500.0
2013-05-16 11:00:00,58.6,58.7,58.53,58.69,56100.0,39.4616,39.529,39.4145,39.5222,56100.0
2013-05-16 11:10:00,58.68,58.8,58.68,58.69,31500.0,39.5155,39.5963,39.5155,39.5222,31500.0
2013-05-16 11:20:00,58.68,58.81,58.67,58.81,20000.0,39.5155,39.603,39.5088,39.603,20000.0
2013-05-16 11:30:00,58.8,58.87,58.78,58.78,30400.0,39.5963,39.6434,39.5828,39.5828,30400.0
2013-05-16 11:40:00,58.79,58.81,58.56,58.57,39700.0,39.5896,39.603,39.4347,39.4414,39700.0
2013-05-16 11:50:00,58.57,58.7,58.56,58.64,29300.0,39.4414,39.529,39.4347,39.4886,29300.0
2013-05-16 12:00:00,58.65,58.77,58.61,58.77,18500.0,39.4953,39.5761,39.4684,39.5761,18500.0
2013-05-16 12:10:00,58.76,58.77,58.69,58.72,12100.0,39.5694,39.5761,39.5222,39.5424,12100.0
2013-05-16 12:20:00,58.71,58.73,58.67,58.68,21500.0,39.5357,39.5492,39.5088,39.5155,21500.0
2013-05-16 12:30:00,58.67,58.71,58.62,58.62,13500.0,39.5088,39.5357,39.4751,39.4751,13500.0
2013-05-16 12:40:00,58.63,58.65,58.59,58.64,10300.0,39.4818,39.4953,39.4549,39.4886,10300.0
2013-05-16 12:50:00,58.65,58.73,58.62,58.69,28800.0,39.4953,39.5492,39.4751,39.5222,28800.0
2013-05-16 13:00:00,58.69,58.71,58.66,58.67,29800.0,39.5222,39.5357,39.502,39.5088,29800.0
2013-05-16 13:10:00,58.68,58.69,58.65,58.67,9800.0,39.5155,39.5222,39.4953,39.5088,9800.0
2013-05-16 13:20:00,58.66,58.73,58.64,58.73,19600.0,39.502,39.5492,39.4886,39.5492,19600.0
2013-05-16 13:30:00,58.72,58.72,58.6,58.68,28600.0,39.5424,39.5424,39.4616,39.5155,28600.0
2013-05-16 13:40:00,58.69,58.7,58.63,58.63,19300.0,39.5222,39.529,39.4818,39.4818,19300.0
2013-05-16 13:50:00,58.65,58.65,58.51,58.51,54900.0,39.4953,39.4953,39.401,39.401,54900.0
2013-05-16 14:00:00,58.52,58.69,58.51,58.69,26800.0,39.4077,39.5222,39.401,39.5222,26800.0
2013-05-16 14:10:00,58.69,58.71,58.67,58.71,27200.0,39.5222,39.5357,39.5088,39.5357,27200.0
2013-05-16 14:20:00,58.7,58.7,58.59,58.69,45000.0,39.529,39.529,39.4549,39.5222,45000.0
2013-05-16 14:30:00,58.69,58.69,58.63,58.64,42800.0,39.5222,39.5222,39.4818,39.4886,42800.0
2013-05-16 14:40:00,58.63,58.63,58.49,58.5,45300.0,39.4818,39.4818,39.3875,39.3943,45300.0
2013-05-16 14:50:00,58.51,58.53,58.39,58.39,51100.0,39.401,39.4145,39.3202,39.3202,51100.0
2013-05-16 15:00:00,58.39,58.49,58.39,58.49,42300.0,39.3202,39.3875,39.3202,39.3875,42300.0
2013-05-16 15:10:00,58.49,58.52,58.33,58.33,54200.0,39.3875,39.4077,39.2798,39.2798,54200.0
2013-05-16 15:20:00,58.33,58.36,58.18,58.25,73800.0,39.2798,39.3,39.1788,39.2259,73800.0
2013-05-16 15:30:00,58.26,58.27,58.06,58.13,120200.0,39.2327,39.2394,39.098,39.1451,120200.0
2013-05-16 15:40:00,58.14,58.18,58.07,58.1,110700.0,39.1518,39.1788,39.1047,39.1249,110700.0
2013-05-16 15:50:00,58.11,58.27,58.11,58.23,177500.0,39.1316,39.2394,39.1316,39.2125,177500.0
2013-05-17 09:30:00,58.66,58.9,58.57,58.58,222400.0,39.502,39.6636,39.4414,39.4481,222400.0
2013-05-17 09:40:00,58.56,58.87,58.5,58.87,91000.0,39.4347,39.6434,39.3943,39.6434,91000.0
2013-05-17 09:50:00,58.86,59.21,58.77,59.13,50300.0,39.6367,39.8724,39.5761,39.8185,50300.0
2013-05-17 10:00:00,59.09,59.3,59.06,59.23,68100.0,39.7916,39.933,39.7714,39.8859,68100.0
2013-05-17 10:10:00,59.23,59.23,58.97,59.17,66300.0,39.8859,39.8859,39.7108,39.8455,66300.0
2013-05-17 10:20:00,59.14,59.29,59.08,59.11,77400.0,39.8253,39.9263,39.7849,39.8051,77400.0
2013-05-17 10:30:00,59.11,59.16,58.92,58.92,79200.0,39.8051,39.8387,39.6771,39.6771,79200.0
2013-05-17 10:40:00,58.94,59.02,58.9,58.92,52200.0,39.6906,39.7444,39.6636,39.6771,52200.0
2013-05-17 10:50:00,58.95,58.96,58.66,58.69,63500.0,39.6973,39.704,39.502,39.5222,63500.0
2013-05-17 11:00:00,58.69,58.81,58.69,58.74,41800.0,39.5222,39.603,39.5222,39.5559,41800.0
2013-05-17 11:10:00,58.74,58.77,58.65,58.77,90000.0,39.5559,39.5761,39.4953,39.5761,90000.0
2013-05-17 11:20:00,58.77,58.96,58.76,58.84,32700.0,39.5761,39.704,39.5694,39.6232,32700.0
2013-05-17 11:30:00,58.83,58.9,58.77,58.83,27300.0,39.6165,39.6636,39.5761,39.6165,27300.0
2013-05-17 11:40:00,58.86,58.97,58.83,58.86,35000.0,39.6367,39.7108,39.6165,39.6367,35000.0
2013-05-17 11:50:00,58.87,58.91,58.77,58.81,76700.0,39.6434,39.6704,39.5761,39.603,76700.0
2013-05-17 12:00:00,58.82,58.83,58.69,58.72,30700.0,39.6098,39.6165,39.5222,39.5424,30700.0
2013-05-17 12:10:00,58.71,58.78,58.68,58.69,31600.0,39.5357,39.5828,39.5155,39.5222,31600.0
2013-05-17 12:20:00,58.7,58.71,58.59,58.62,34500.0,39.529,39.5357,39.4549,39.4751,34500.0
2013-05-17 12:30:00,58.63,58.73,58.61,58.63,33100.0,39.4818,39.5492,39.4684,39.4818,33100.0
2013-05-17 12:40:00,58.64,58.73,58.57,58.7,71300.0,39.4886,39.5492,39.4414,39.529,71300.0
2013-05-17 12:50:00,58.72,58.77,58.64,58.66,42700.0,39.5424,39.5761,39.4886,39.502,42700.0
2013-05-17 13:00:00,58.66,58.72,58.65,58.7,48700.0,39.502,39.5424,39.4953,39.529,48700.0
2013-05-17 13:10:00,58.73,58.75,58.65,58.67,27900.0,39.5492,39.5626,39.4953,39.5088,27900.0
2013-05-17 13:20:00,58.66,58.76,58.64,58.72,126500.0,39.502,39.5694,39.4886,39.5424,126500.0
2013-05-17 13:30:00,58.73,58.88,58.73,58.83,62400.0,39.5492,39.6502,39.5492,39.6165,62400.0
2013-05-17 13:40:00,58.83,58.89,58.8,58.82,60100.0,39.6165,39.6569,39.5963,39.6098,60100.0
2013-05-17 13:50:00,58.82,58.84,58.78,58.82,31100.0,39.6098,39.6232,39.5828,39.6098,31100.0
2013-05-17 14:00:00,58.83,58.91,58.82,58.85,53100.0,39.6165,39.6704,39.6098,39.63,53100.0
2013-05-17 14:10:00,58.85,58.95,58.84,58.89,66300.0,39.63,39.6973,39.6232,39.6569,66300.0
2013-05-17 14:20:00,58.88,59.09,58.83,59.06,72900.0,39.6502,39.7916,39.6165,39.7714,72900.0
2013-05-17 14:30:00,59.07,59.07,58.97,59.01,63000.0,39.7781,39.7781,39.7108,39.7377,63000.0
2013-05-17 14:40:00,59.01,59.03,58.92,58.98,42100.0,39.7377,39.7512,39.6771,39.7175,42100.0
2013-05-17 14:50:00,58.98,59.0,58.9,58.91,79700.0,39.7175,39.731,39.6636,39.6704,79700.0
2013-05-17 15:00:00,58.91,58.98,58.88,58.9,92300.0,39.6704,39.7175,39.6502,39.6636,92300.0
2013-05-17 15:10:00,58.9,58.91,58.86,58.9,120500.0,39.6636,39.6704,39.6367,39.6636,120500.0
2013-05-17 15:20:00,58.89,58.89,58.79,58.82,99300.0,39.6569,39.6569,39.5896,39.6098,99300.0
2013-05-17 15:30:00,58.82,58.83,58.75,58.76,164700.0,39.6098,39.6165,39.5626,39.5694,164700.0
2013-05-17 15:40:00,58.77,58.83,58.7,58.79,116400.0,39.5761,39.6165,39.529,39.5896,116400.0
2013-05-17 15:50:00,58.8,58.81,58.76,58.79,245800.0,39.5963,39.603,39.5694,39.5896,245800.0
2013-05-20 09:30:00,58.82,59.48,58.77,59.47,141200.0,39.6098,40.0542,39.5761,40.0475,141200.0
2013-05-20 09:40:00,59.47,59.54,59.04,59.07,61400.0,40.0475,40.0946,39.7579,39.7781,61400.0
2013-05-20 09:50:00,59.04,59.29,59.02,59.15,58300.0,39.7579,39.9263,39.7444,39.832,58300.0
2013-05-20 10:00:00,59.17,59.28,59.13,59.19,73200.0,39.8455,39.9195,39.8185,39.8589,73200.0
2013-05-20 10:10:00,59.2,59.34,59.17,59.27,75900.0,39.8657,39.9599,39.8455,39.9128,75900.0
2013-05-20 10:20:00,59.27,59.4,59.21,59.26,62400.0,39.9128,40.0003,39.8724,39.9061,62400.0
2013-05-20 10:30:00,59.29,59.39,59.23,59.32,54300.0,39.9263,39.9936,39.8859,39.9465,54300.0
2013-05-20 10:40:00,59.31,59.45,59.28,59.42,83500.0,39.9397,40.034,39.9195,40.0138,83500.0
2013-05-20 10:50:00,59.44,59.48,59.29,59.34,46400.0,40.0273,40.0542,39.9263,39.9599,46400.0
2013-05-20 11:00:00,59.36,59.5,59.33,59.5,73700.0,39.9734,40.0677,39.9532,40.0677,73700.0
2013-05-20 11:10:00,59.5,59.5,59.4,59.48,42000.0,40.0677,40.0677,40.0003,40.0542,42000.0
2013-05-20 11:20:00,59.45,59.49,59.4,59.47,36600.0,40.034,40.0609,40.0003,40.0475,36600.0
2013-05-20 11:30:00,59.49,59.55,59.45,59.54,40700.0,40.0609,40.1014,40.034,40.0946,40700.0
2013-05-20 11:40:00,59.54,59.68,59.52,59.64,39900.0,40.0946,40.1889,40.0812,40.162,39900.0
2013-05-20 11:50:00,59.63,59.73,59.63,59.66,47700.0,40.1552,40.2226,40.1552,40.1754,47700.0
2013-05-20 12:00:00,59.65,59.82,59.63,59.78,90000.0,40.1687,40.2832,40.1552,40.2562,90000.0
2013-05-20 12:10:00,59.78,59.8,59.63,59.65,114900.0,40.2562,40.2697,40.1552,40.1687,114900.0
2013-05-20 12:20:00,59.67,59.76,59.66,59.75,48000.0,40.1822,40.2428,40.1754,40.236,48000.0
2013-05-20 12:30:00,59.75,59.82,59.65,59.76,65700.0,40.236,40.2832,40.1687,40.2428,65700.0
2013-05-20 12:40:00,59.77,59.85,59.71,59.83,42300.0,40.2495,40.3034,40.2091,40.2899,42300.0
2013-05-20 12:50:00,59.83,59.9,59.83,59.84,29900.0,40.2899,40.337,40.2899,40.2966,29900.0
2013-05-20 13:00:00,59.84,59.87,59.79,59.83,21700.0,40.2966,40.3168,40.263,40.2899,21700.0
2013-05-20 13:10:00,59.83,59.84,59.74,59.76,27000.0,40.2899,40.2966,40.2293,40.2428,27000.0
2013-05-20 13:20:00,59.76,59.77,59.65,59.68,39100.0,40.2428,40.2495,40.1687,40.1889,39100.0
2013-05-20 13:30:00,59.68,59.78,59.68,59.7,27200.0,40.1889,40.2562,40.1889,40.2024,27200.0
2013-05-20 13:40:00,59.71,59.76,59.66,59.72,97300.0,40.2091,40.2428,40.1754,40.2158,97300.0
2013-05-20 13:50:00,59.72,59.76,59.65,59.76,29300.0,40.2158,40.2428,40.1687,40.2428,29300.0
2013-05-20 14:00:00,59.76,59.77,59.66,59.7,39200.0,40.2428,40.2495,40.1754,40.2024,39200.0
2013-05-20 14:10:00,59.69,59.7,59.62,59.64,42500.0,40.1956,40.2024,40.1485,40.162,42500.0
2013-05-20 14:20:00,59.65,59.87,59.65,59.81,45000.0,40.1687,40.3168,40.1687,40.2764,45000.0
2013-05-20 14:30:00,59.81,59.9,59.8,59.84,37400.0,40.2764,40.337,40.2697,40.2966,37400.0
2013-05-20 14:40:00,59.85,59.87,59.74,59.87,39500.0,40.3034,40.3168,40.2293,40.3168,39500.0
2013-05-20 14:50:00,59.87,59.95,59.84,59.85,72200.0,40.3168,40.3707,40.2966,40.3034,72200.0
2013-05-20 15:00:00,59.86,59.9,59.78,59.88,51200.0,40.3101,40.337,40.2562,40.3236,51200.0
2013-05-20 15:10:00,59.88,59.94,59.86,59.92,26000.0,40.3236,40.364,40.3101,40.3505,26000.0
2013-05-20 15:20:00,59.91,59.93,59.78,59.87,43500.0,40.3438,40.3572,40.2562,40.3168,43500.0
2013-05-20 15:30:00,59.89,59.94,59.81,59.82,76000.0,40.3303,40.364,40.2764,40.2832,76000.0
2013-05-20 15:40:00,59.83,59.9,59.8,59.86,74800.0,40.2899,40.337,40.2697,40.3101,74800.0
2013-05-20 15:50:00,59.86,59.91,59.83,59.87,115100.0,40.3101,40.3438,40.2899,40.3168,115100.0
2013-05-21 09:30:00,59.85,60.15,59.79,60.09,190800.0,40.3034,40.5054,40.263,40.465,190800.0
2013-05-21 09:40:00,60.1,60.2,59.58,59.68,87800.0,40.4717,40.5391,40.1216,40.1889,87800.0
2013-05-21 09:50:00,59.66,60.09,59.66,59.99,89000.0,40.1754,40.465,40.1754,40.3977,89000.0
2013-05-21 10:00:00,59.93,60.31,59.89,60.22,90600.0,40.3572,40.6131,40.3303,40.5525,90600.0
2013-05-21 10:10:00,60.21,60.25,59.96,60.07,77800.0,40.5458,40.5727,40.3774,40.4515,77800.0
2013-05-21 10:20:00,60.09,60.09,59.75,59.75,84000.0,40.465,40.465,40.236,40.236,84000.0
2013-05-21 10:30:00,59.77,59.82,59.58,59.75,67300.0,40.2495,40.2832,40.1216,40.236,67300.0
2013-05-21 10:40:00,59.75,59.93,59.73,59.93,73200.0,40.236,40.3572,40.2226,40.3572,73200.0
2013-05-21 10:50:00,59.94,60.02,59.84,59.98,48300.0,40.364,40.4179,40.2966,40.3909,48300.0
2013-05-21 11:00:00,59.97,60.09,59.96,60.04,56200.0,40.3842,40.465,40.3774,40.4313,56200.0
2013-05-21 11:10:00,60.01,60.01,59.82,59.97,68700.0,40.4111,40.4111,40.2832,40.3842,68700.0
2013-05-21 11:20:00,59.96,60.03,59.76,59.87,78600.0,40.3774,40.4246,40.2428,40.3168,78600.0
2013-05-21 11:30:00,59.85,60.4,59.85,60.01,314000.0,40.3034,40.6737,40.3034,40.4111,314000.0
2013-05-21 11:40:00,60.03,60.23,60.0,60.16,94500.0,40.4246,40.5593,40.4044,40.5121,94500.0
2013-05-21 11:50:00,60.16,60.38,60.16,60.33,98300.0,40.5121,40.6603,40.5121,40.6266,98300.0
2013-05-21 12:00:00,60.33,60.65,60.33,60.51,142000.0,40.6266,40.8421,40.6266,40.7478,142000.0
2013-05-21 12:10:00,60.49,60.85,60.49,60.8,103200.0,40.7344,40.9768,40.7344,40.9431,103200.0
2013-05-21 12:20:00,60.8,60.85,60.7,60.78,62800.0,40.9431,40.9768,40.8758,40.9296,62800.0
2013-05-21 12:30:00,60.8,60.82,60.6,60.64,70400.0,40.9431,40.9566,40.8084,40.8354,70400.0
2013-05-21 12:40:00,60.64,60.64,60.5,60.55,90700.0,40.8354,40.8354,40.7411,40.7748,90700.0
2013-05-21 12:50:00,60.54,60.66,60.53,60.63,13100.0,40.768,40.8488,40.7613,40.8286,13100.0
2013-05-21 13:00:00,60.63,60.79,60.59,60.68,28300.0,40.8286,40.9364,40.8017,40.8623,28300.0
2013-05-21 13:10:00,60.69,60.72,60.58,60.69,30300.0,40.869,40.8892,40.795,40.869,30300.0
2013-05-21 13:20:00,60.66,60.69,60.59,60.62,14900.0,40.8488,40.869,40.8017,40.8219,14900.0
2013-05-21 13:30:00,60.62,60.68,60.6,60.65,36800.0,40.8219,40.8623,40.8084,40.8421,36800.0
2013-05-21 13:40:00,60.65,60.7,60.65,60.68,46800.0,40.8421,40.8758,40.8421,40.8623,46800.0
2013-05-21 13:50:00,60.67,60.73,60.64,60.66,32700.0,40.8556,40.896,40.8354,40.8488,32700.0
2013-05-21 14:00:00,60.67,60.74,60.65,60.7,49300.0,40.8556,40.9027,40.8421,40.8758,49300.0
2013-05-21 14:10:00,60.71,60.75,60.66,60.71,88600.0,40.8825,40.9094,40.8488,40.8825,88600.0
2013-05-21 14:20:00,60.72,60.86,60.69,60.84,69700.0,40.8892,40.9835,40.869,40.97,69700.0
2013-05-21 14:30:00,60.84,60.84,60.66,60.7,62100.0,40.97,40.97,40.8488,40.8758,62100.0
2013-05-21 14:40:00,60.7,60.71,60.56,60.59,57600.0,40.8758,40.8825,40.7815,40.8017,57600.0
2013-05-21 14:50:00,60.59,60.66,60.52,60.53,51600.0,40.8017,40.8488,40.7546,40.7613,51600.0
2013-05-21 15:00:00,60.51,60.55,60.47,60.48,62300.0,40.7478,40.7748,40.7209,40.7276,62300.0
2013-05-21 15:10:00,60.48,60.57,60.44,60.44,61400.0,40.7276,40.7882,40.7007,40.7007,61400.0
2013-05-21 15:20:00,60.45,60.45,60.22,60.23,58400.0,40.7074,40.7074,40.5525,40.5593,58400.0
2013-05-21 15:30:00,60.23,60.28,60.22,60.23,87600.0,40.5593,40.5929,40.5525,40.5593,87600.0
2013-05-21 15:40:00,60.24,60.28,60.12,60.15,126900.0,40.566,40.5929,40.4852,40.5054,126900.0
2013-05-21 15:50:00,60.16,60.22,60.11,60.18,194300.0,40.5121,40.5525,40.4785,40.5256,194300.0
2013-05-22 09:30:00,60.36,60.36,59.76,59.95,93000.0,40.6468,40.6468,40.2428,40.3707,93000.0
2013-05-22 09:40:00,59.97,60.33,59.97,60.19,50200.0,40.3842,40.6266,40.3842,40.5323,50200.0
2013-05-22 09:50:00,60.15,60.39,59.98,60.29,93300.0,40.5054,40.667,40.3909,40.5997,93300.0
2013-05-22 10:00:00,60.29,60.75,60.29,60.72,56900.0,40.5997,40.9094,40.5997,40.8892,56900.0
2013-05-22 10:10:00,60.73,61.1,60.72,61.01,116400.0,40.896,41.1451,40.8892,41.0845,116400.0
2013-05-22 10:20:00,60.99,61.04,60.9,60.94,91700.0,41.0711,41.1047,41.0105,41.0374,91700.0
2013-05-22 10:30:00,60.93,60.96,60.17,60.24,134800.0,41.0307,41.0509,40.5189,40.566,134800.0
2013-05-22 10:40:00,60.24,60.55,60.1,60.35,145500.0,40.566,40.7748,40.4717,40.6401,145500.0
2013-05-22 10:50:00,60.39,60.46,59.95,60.19,81100.0,40.667,40.7142,40.3707,40.5323,81100.0
2013-05-22 11:00:00,60.17,60.48,60.17,60.45,45800.0,40.5189,40.7276,40.5189,40.7074,45800.0
2013-05-22 11:10:00,60.45,60.62,60.41,60.52,67500.0,40.7074,40.8219,40.6805,40.7546,67500.0
2013-05-22 11:20:00,60.51,60.73,60.51,60.71,32700.0,40.7478,40.896,40.7478,40.8825,32700.0
2013-05-22 11:30:00,60.72,60.77,60.51,60.69,40000.0,40.8892,40.9229,40.7478,40.869,40000.0
2013-05-22 11:40:00,60.64,60.8,60.6,60.73,48600.0,40.8354,40.9431,40.8084,40.896,48600.0
2013-05-22 11:50:00,60.72,60.79,60.45,60.46,49000.0,40.8892,40.9364,40.7074,40.7142,49000.0
2013-05-22 12:00:00,60.46,60.54,60.43,60.45,49100.0,40.7142,40.768,40.694,40.7074,49100.0
2013-05-22 12:10:00,60.45,60.55,60.3,60.53,42500.0,40.7074,40.7748,40.6064,40.7613,42500.0
2013-05-22 12:20:00,60.53,60.57,60.3,60.3,24800.0,40.7613,40.7882,40.6064,40.6064,24800.0
2013-05-22 12:30:00,60.3,60.36,60.19,60.36,20300.0,40.6064,40.6468,40.5323,40.6468,20300.0
2013-05-22 12:40:00,60.36,60.52,60.34,60.41,23500.0,40.6468,40.7546,40.6333,40.6805,23500.0
2013-05-22 12:50:00,60.42,60.55,60.39,60.52,55600.0,40.6872,40.7748,40.667,40.7546,55600.0
2013-05-22 13:00:00,60.51,60.52,60.37,60.39,31700.0,40.7478,40.7546,40.6535,40.667,31700.0
2013-05-22 13:10:00,60.41,60.46,60.34,60.38,32500.0,40.6805,40.7142,40.6333,40.6603,32500.0
2013-05-22 13:20:00,60.41,60.43,60.26,60.31,34900.0,40.6805,40.694,40.5795,40.6131,34900.0
2013-05-22 13:30:00,60.3,60.3,60.07,60.15,91800.0,40.6064,40.6064,40.4515,40.5054,91800.0
2013-05-22 13:40:00,60.15,60.18,59.86,59.94,144700.0,40.5054,40.5256,40.3101,40.364,144700.0
2013-05-22 13:50:00,59.94,59.98,59.82,59.87,103000.0,40.364,40.3909,40.2832,40.3168,103000.0
2013-05-22 14:00:00,59.86,59.94,59.32,59.46,190900.0,40.3101,40.364,39.9465,40.0407,190900.0
2013-05-22 14:10:00,59.44,59.47,59.34,59.43,126100.0,40.0273,40.0475,39.9599,40.0205,126100.0
2013-05-22 14:20:00,59.41,59.51,59.33,59.39,93200.0,40.0071,40.0744,39.9532,39.9936,93200.0
2013-05-22 14:30:00,59.39,59.49,59.2,59.23,133900.0,39.9936,40.0609,39.8657,39.8859,133900.0
2013-05-22 14:40:00,59.23,59.42,59.14,59.4,80400.0,39.8859,40.0138,39.8253,40.0003,80400.0
2013-05-22 14:50:00,59.44,59.45,59.2,59.4,71100.0,40.0273,40.034,39.8657,40.0003,71100.0
2013-05-22 15:00:00,59.4,59.41,59.12,59.15,108500.0,40.0003,40.0071,39.8118,39.832,108500.0
2013-05-22 15:10:00,59.15,59.24,59.04,59.09,103100.0,39.832,39.8926,39.7579,39.7916,103100.0
2013-05-22 15:20:00,59.1,59.15,58.79,58.8,175500.0,39.7983,39.832,39.5896,39.5963,175500.0
2013-05-22 15:30:00,58.8,58.97,58.76,58.94,125300.0,39.5963,39.7108,39.5694,39.6906,125300.0
2013-05-22 15:40:00,58.94,59.1,58.88,59.04,151300.0,39.6906,39.7983,39.6502,39.7579,151300.0
2013-05-22 15:50:00,59.03,59.17,59.02,59.15,256800.0,39.7512,39.8455,39.7444,39.832,256800.0
2013-05-23 09:30:00,57.96,58.01,57.29,57.4,240600.0,39.0306,39.0643,38.5795,38.6535,240600.0
2013-05-23 09:40:00,57.48,57.71,57.31,57.57,135300.0,38.7074,38.8623,38.5929,38.768,135300.0
2013-05-23 09:50:00,57.58,57.73,57.52,57.66,108700.0,38.7747,38.8758,38.7343,38.8286,108700.0
2013-05-23 10:00:00,57.68,58.12,57.54,58.09,125100.0,38.8421,39.1384,38.7478,39.1182,125100.0
2013-05-23 10:10:00,58.11,58.24,57.82,57.95,105500.0,39.1316,39.2192,38.9364,39.0239,105500.0
2013-05-23 10:20:00,57.95,58.13,57.8,57.95,115500.0,39.0239,39.1451,38.9229,39.0239,115500.0
2013-05-23 10:30:00,57.96,58.16,57.96,58.04,103000.0,39.0306,39.1653,39.0306,39.0845,103000.0
2013-05-23 10:40:00,58.04,58.08,57.67,57.7,93400.0,39.0845,39.1114,38.8353,38.8556,93400.0
2013-05-23 10:50:00,57.7,57.74,57.58,57.67,93500.0,38.8556,38.8825,38.7747,38.8353,93500.0
2013-05-23 11:00:00,57.67,57.82,57.56,57.79,90200.0,38.8353,38.9364,38.7613,38.9162,90200.0
2013-05-23 11:10:00,57.78,57.99,57.75,57.98,56300.0,38.9094,39.0508,38.8892,39.0441,56300.0
2013-05-23 11:20:00,57.99,58.05,57.93,58.04,79100.0,39.0508,39.0912,39.0104,39.0845,79100.0
2013-05-23 11:30:00,58.04,58.21,58.0,58.21,62200.0,39.0845,39.199,39.0576,39.199,62200.0
2013-05-23 11:40:00,58.22,58.51,58.15,58.51,69200.0,39.2057,39.401,39.1586,39.401,69200.0
2013-05-23 11:50:00,58.48,58.55,58.43,58.51,65800.0,39.3808,39.4279,39.3471,39.401,65800.0
2013-05-23 12:00:00,58.51,58.61,58.49,58.56,52800.0,39.401,39.4684,39.3875,39.4347,52800.0
2013-05-23 12:10:00,58.57,58.68,58.54,58.63,38600.0,39.4414,39.5155,39.4212,39.4818,38600.0
2013-05-23 12:20:00,58.63,58.66,58.37,58.37,56100.0,39.4818,39.502,39.3067,39.3067,56100.0
2013-05-23 12:30:00,58.38,58.38,58.18,58.25,71700.0,39.3135,39.3135,39.1788,39.2259,71700.0
2013-05-23 12:40:00,58.24,58.29,58.21,58.26,43000.0,39.2192,39.2529,39.199,39.2327,43000.0
2013-05-23 12:50:00,58.26,58.29,58.17,58.17,32800.0,39.2327,39.2529,39.1721,39.1721,32800.0
2013-05-23 13:00:00,58.18,58.2,58.08,58.11,52500.0,39.1788,39.1923,39.1114,39.1316,52500.0
2013-05-23 13:10:00,58.12,58.28,58.09,58.19,31300.0,39.1384,39.2461,39.1182,39.1855,31300.0
2013-05-23 13:20:00,58.2,58.29,58.1,58.12,67400.0,39.1923,39.2529,39.1249,39.1384,67400.0
2013-05-23 13:30:00,58.13,58.32,58.1,58.3,52700.0,39.1451,39.2731,39.1249,39.2596,52700.0
2013-05-23 13:40:00,58.3,58.32,57.96,58.06,59900.0,39.2596,39.2731,39.0306,39.098,59900.0
2013-05-23 13:50:00,58.06,58.25,57.99,58.23,52500.0,39.098,39.2259,39.0508,39.2125,52500.0
2013-05-23 14:00:00,58.23,58.32,58.13,58.28,49800.0,39.2125,39.2731,39.1451,39.2461,49800.0
2013-05-23 14:10:00,58.29,58.31,58.19,58.22,84100.0,39.2529,39.2663,39.1855,39.2057,84100.0
2013-05-23 14:20:00,58.22,58.27,58.16,58.17,94300.0,39.2057,39.2394,39.1653,39.1721,94300.0
2013-05-23 14:30:00,58.16,58.18,58.06,58.16,46200.0,39.1653,39.1788,39.098,39.1653,46200.0
2013-05-23 14:40:00,58.2,58.37,58.16,58.36,70500.0,39.1923,39.3067,39.1653,39.3,70500.0
2013-05-23 14:50:00,58.36,58.41,58.28,58.29,57600.0,39.3,39.3337,39.2461,39.2529,57600.0
2013-05-23 15:00:00,58.31,58.39,58.23,58.36,47700.0,39.2663,39.3202,39.2125,39.3,47700.0
2013-05-23 15:10:00,58.35,58.42,58.17,58.18,77900.0,39.2933,39.3404,39.1721,39.1788,77900.0
2013-05-23 15:20:00,58.18,58.29,58.15,58.26,58400.0,39.1788,39.2529,39.1586,39.2327,58400.0
2013-05-23 15:30:00,58.27,58.38,58.21,58.21,93900.0,39.2394,39.3135,39.199,39.199,93900.0
2013-05-23 15:40:00,58.21,58.3,58.18,58.23,115700.0,39.199,39.2596,39.1788,39.2125,115700.0
2013-05-23 15:50:00,58.22,58.33,58.2,58.29,365800.0,39.2057,39.2798,39.1923,39.2529,365800.0
2013-05-24 09:30:00,57.66,57.98,57.56,57.72,97300.0,38.8286,39.0441,38.7613,38.869,97300.0
2013-05-24 09:40:00,57.74,57.77,57.48,57.55,95400.0,38.8825,38.9027,38.7074,38.7545,95400.0
2013-05-24 09:50:00,57.55,57.59,57.44,57.44,84700.0,38.7545,38.7815,38.6805,38.6805,84700.0
2013-05-24 10:00:00,57.43,57.57,57.26,57.49,142100.0,38.6737,38.768,38.5593,38.7141,142100.0
2013-05-24 10:10:00,57.49,57.49,57.27,57.36,116500.0,38.7141,38.7141,38.566,38.6266,116500.0
2013-05-24 10:20:00,57.38,57.47,57.33,57.4,79200.0,38.6401,38.7007,38.6064,38.6535,79200.0
2013-05-24 10:30:00,57.4,57.64,57.38,57.61,71000.0,38.6535,38.8151,38.6401,38.7949,71000.0
2013-05-24 10:40:00,57.63,57.63,57.4,57.46,53600.0,38.8084,38.8084,38.6535,38.6939,53600.0
2013-05-24 10:50:00,57.47,57.72,57.44,57.7,59000.0,38.7007,38.869,38.6805,38.8556,59000.0
2013-05-24 11:00:00,57.69,57.78,57.59,57.71,73000.0,38.8488,38.9094,38.7815,38.8623,73000.0
2013-05-24 11:10:00,57.71,57.74,57.57,57.58,101800.0,38.8623,38.8825,38.768,38.7747,101800.0
2013-05-24 11:20:00,57.58,57.59,57.44,57.47,51600.0,38.7747,38.7815,38.6805,38.7007,51600.0
2013-05-24 11:30:00,57.47,57.52,57.41,57.45,46300.0,38.7007,38.7343,38.6603,38.6872,46300.0
2013-05-24 11:40:00,57.48,57.57,57.44,57.53,57200.0,38.7074,38.768,38.6805,38.7411,57200.0
2013-05-24 11:50:00,57.53,57.53,57.43,57.48,44200.0,38.7411,38.7411,38.6737,38.7074,44200.0
2013-05-24 12:00:00,57.48,57.56,57.44,57.52,57300.0,38.7074,38.7613,38.6805,38.7343,57300.0
2013-05-24 12:10:00,57.52,57.52,57.41,57.43,34400.0,38.7343,38.7343,38.6603,38.6737,34400.0
2013-05-24 12:20:00,57.43,57.46,57.35,57.44,65600.0,38.6737,38.6939,38.6199,38.6805,65600.0
2013-05-24 12:30:00,57.44,57.48,57.32,57.34,42300.0,38.6805,38.7074,38.5997,38.6131,42300.0
2013-05-24 12:40:00,57.35,57.45,57.34,57.43,54300.0,38.6199,38.6872,38.6131,38.6737,54300.0
2013-05-24 12:50:00,57.43,57.46,57.38,57.43,48500.0,38.6737,38.6939,38.6401,38.6737,48500.0
2013-05-24 13:00:00,57.43,57.55,57.43,57.54,43300.0,38.6737,38.7545,38.6737,38.7478,43300.0
2013-05-24 13:10:00,57.53,57.68,57.46,57.66,57800.0,38.7411,38.8421,38.6939,38.8286,57800.0
2013-05-24 13:20:00,57.63,57.67,57.6,57.65,29900.0,38.8084,38.8353,38.7882,38.8219,29900.0
2013-05-24 13:30:00,57.65,57.72,57.62,57.64,34200.0,38.8219,38.869,38.8017,38.8151,34200.0
2013-05-24 13:40:00,57.64,57.79,57.6,57.76,76900.0,38.8151,38.9162,38.7882,38.896,76900.0
2013-05-24 13:50:00,57.77,57.82,57.72,57.8,41100.0,38.9027,38.9364,38.869,38.9229,41100.0
2013-05-24 14:00:00,57.8,57.96,57.79,57.89,117000.0,38.9229,39.0306,38.9162,38.9835,117000.0
2013-05-24 14:10:00,57.89,57.99,57.87,57.96,52300.0,38.9835,39.0508,38.97,39.0306,52300.0
2013-05-24 14:20:00,57.96,58.01,57.92,57.96,61600.0,39.0306,39.0643,39.0037,39.0306,61600.0
2013-05-24 14:30:00,57.95,57.97,57.74,57.74,53000.0,39.0239,39.0374,38.8825,38.8825,53000.0
2013-05-24 14:40:00,57.74,57.86,57.74,57.83,44400.0,38.8825,38.9633,38.8825,38.9431,44400.0
2013-05-24 14:50:00,57.81,57.85,57.73,57.78,54800.0,38.9296,38.9566,38.8758,38.9094,54800.0
2013-05-24 15:00:00,57.76,57.84,57.67,57.83,63000.0,38.896,38.9498,38.8353,38.9431,63000.0
2013-05-24 15:10:00,57.84,57.84,57.71,57.71,48400.0,38.9498,38.9498,38.8623,38.8623,48400.0
2013-05-24 15:20:00,57.71,57.92,57.71,57.84,88900.0,38.8623,39.0037,38.8623,38.9498,88900.0
2013-05-24 15:30:00,57.84,57.88,57.77,57.81,77300.0,38.9498,38.9768,38.9027,38.9296,77300.0
2013-05-24 15:40:00,57.81,57.82,57.71,57.77,98000.0,38.9296,38.9364,38.8623,38.9027,98000.0
2013-05-24 15:50:00,57.77,57.86,57.73,57.86,187000.0,38.9027,38.9633,38.8758,38.9633,187000.0
2013-05-28 09:30:00,58.55,58.69,58.35,58.5,121800.0,39.4279,39.5222,39.2933,39.3943,121800.0
2013-05-28 09:40:00,58.49,58.77,58.47,58.71,52200.0,39.3875,39.5761,39.3741,39.5357,52200.0
2013-05-28 09:50:00,58.71,58.84,58.67,58.82,46700.0,39.5357,39.6232,39.5088,39.6098,46700.0
2013-05-28 10:00:00,58.82,59.02,58.74,59.0,85000.0,39.6098,39.7444,39.5559,39.731,85000.0
2013-05-28 10:10:00,59.0,59.03,58.89,58.93,111700.0,39.731,39.7512,39.6569,39.6838,111700.0
2013-05-28 10:20:00,58.93,59.01,58.92,58.97,80600.0,39.6838,39.7377,39.6771,39.7108,80600.0
2013-05-28 10:30:00,59.0,59.0,58.77,58.77,66500.0,39.731,39.731,39.5761,39.5761,66500.0
2013-05-28 10:40:00,58.77,58.8,58.7,58.76,81300.0,39.5761,39.5963,39.529,39.5694,81300.0
2013-05-28 10:50:00,58.76,58.82,58.64,58.67,57600.0,39.5694,39.6098,39.4886,39.5088,57600.0
2013-05-28 11:00:00,58.66,58.74,58.59,58.7,78100.0,39.502,39.5559,39.4549,39.529,78100.0
2013-05-28 11:10:00,58.71,58.82,58.69,58.78,47700.0,39.5357,39.6098,39.5222,39.5828,47700.0
2013-05-28 11:20:00,58.76,58.79,58.64,58.76,34100.0,39.5694,39.5896,39.4886,39.5694,34100.0
2013-05-28 11:30:00,58.77,58.79,58.66,58.79,73900.0,39.5761,39.5896,39.502,39.5896,73900.0
2013-05-28 11:40:00,58.8,58.82,58.7,58.74,53900.0,39.5963,39.6098,39.529,39.5559,53900.0
2013-05-28 11:50:00,58.74,58.78,58.65,58.67,27700.0,39.5559,39.5828,39.4953,39.5088,27700.0
2013-05-28 12:00:00,58.64,58.83,58.64,58.83,28800.0,39.4886,39.6165,39.4886,39.6165,28800.0
2013-05-28 12:10:00,58.83,58.86,58.78,58.85,38400.0,39.6165,39.6367,39.5828,39.63,38400.0
2013-05-28 12:20:00,58.84,58.92,58.84,58.88,25000.0,39.6232,39.6771,39.6232,39.6502,25000.0
2013-05-28 12:30:00,58.9,58.91,58.78,58.83,38900.0,39.6636,39.6704,39.5828,39.6165,38900.0
2013-05-28 12:40:00,58.84,58.86,58.63,58.67,30100.0,39.6232,39.6367,39.4818,39.5088,30100.0
2013-05-28 12:50:00,58.66,58.75,58.62,58.74,15000.0,39.502,39.5626,39.4751,39.5559,15000.0
2013-05-28 13:00:00,58.75,58.78,58.66,58.66,29700.0,39.5626,39.5828,39.502,39.502,29700.0
2013-05-28 13:10:00,58.65,58.65,58.56,58.6,27600.0,39.4953,39.4953,39.4347,39.4616,27600.0
2013-05-28 13:20:00,58.6,58.62,58.47,58.5,56400.0,39.4616,39.4751,39.3741,39.3943,56400.0
2013-05-28 13:30:00,58.51,58.55,58.48,58.5,35000.0,39.401,39.4279,39.3808,39.3943,35000.0
2013-05-28 13:40:00,58.49,58.53,58.32,58.32,40000.0,39.3875,39.4145,39.2731,39.2731,40000.0
2013-05-28 13:50:00,58.32,58.33,58.17,58.2,81900.0,39.2731,39.2798,39.1721,39.1923,81900.0
2013-05-28 14:00:00,58.2,58.21,58.11,58.13,46700.0,39.1923,39.199,39.1316,39.1451,46700.0
2013-05-28 14:10:00,58.12,58.17,58.05,58.16,69300.0,39.1384,39.1721,39.0912,39.1653,69300.0
2013-05-28 14:20:00,58.16,58.2,58.11,58.18,34600.0,39.1653,39.1923,39.1316,39.1788,34600.0
2013-05-28 14:30:00,58.17,58.21,58.08,58.1,52300.0,39.1721,39.199,39.1114,39.1249,52300.0
2013-05-28 14:40:00,58.09,58.28,58.09,58.27,50500.0,39.1182,39.2461,39.1182,39.2394,50500.0
2013-05-28 14:50:00,58.26,58.3,58.18,58.23,54100.0,39.2327,39.2596,39.1788,39.2125,54100.0
2013-05-28 15:00:00,58.23,58.25,58.14,58.15,62000.0,39.2125,39.2259,39.1518,39.1586,62000.0
2013-05-28 15:10:00,58.15,58.21,58.09,58.21,67600.0,39.1586,39.199,39.1182,39.199,67600.0
2013-05-28 15:20:00,58.22,58.31,58.21,58.22,59200.0,39.2057,39.2663,39.199,39.2057,59200.0
2013-05-28 15:30:00,58.22,58.35,58.22,58.31,62900.0,39.2057,39.2933,39.2057,39.2663,62900.0
2013-05-28 15:40:00,58.31,58.37,58.27,58.28,122400.0,39.2663,39.3067,39.2394,39.2461,122400.0
2013-05-28 15:50:00,58.29,58.33,58.23,58.23,188100.0,39.2529,39.2798,39.2125,39.2125,188100.0
2013-05-29 09:30:00,58.02,58.12,57.81,58.06,125100.0,39.071,39.1384,38.9296,39.098,125100.0
2013-05-29 09:40:00,58.08,58.21,57.82,58.21,89200.0,39.1114,39.199,38.9364,39.199,89200.0
2013-05-29 09:50:00,58.18,58.36,58.14,58.3,88800.0,39.1788,39.3,39.1518,39.2596,88800.0
2013-05-29 10:00:00,58.3,58.54,58.27,58.44,114600.0,39.2596,39.4212,39.2394,39.3539,114600.0
2013-05-29 10:10:00,58.42,58.54,58.38,58.52,84900.0,39.3404,39.4212,39.3135,39.4077,84900.0
2013-05-29 10:20:00,58.51,58.61,58.29,58.31,50900.0,39.401,39.4684,39.2529,39.2663,50900.0
2013-05-29 10:30:00,58.3,58.44,58.25,58.3,62100.0,39.2596,39.3539,39.2259,39.2596,62100.0
2013-05-29 10:40:00,58.29,58.37,58.04,58.04,52300.0,39.2529,39.3067,39.0845,39.0845,52300.0
2013-05-29 10:50:00,58.02,58.09,57.98,58.03,84800.0,39.071,39.1182,39.0441,39.0778,84800.0
2013-05-29 11:00:00,58.03,58.04,57.83,57.88,49800.0,39.0778,39.0845,38.9431,38.9768,49800.0
2013-05-29 11:10:00,57.88,57.97,57.85,57.91,51700.0,38.9768,39.0374,38.9566,38.997,51700.0
2013-05-29 11:20:00,57.93,58.02,57.87,58.0,36900.0,39.0104,39.071,38.97,39.0576,36900.0
2013-05-29 11:30:00,58.01,58.22,57.95,58.2,40200.0,39.0643,39.2057,39.0239,39.1923,40200.0
2013-05-29 11:40:00,58.19,58.33,58.12,58.31,37200.0,39.1855,39.2798,39.1384,39.2663,37200.0
2013-05-29 11:50:00,58.31,58.37,58.28,58.35,33600.0,39.2663,39.3067,39.2461,39.2933,33600.0
2013-05-29 12:00:00,58.34,58.37,58.15,58.2,70500.0,39.2865,39.3067,39.1586,39.1923,70500.0
2013-05-29 12:10:00,58.21,58.35,58.16,58.32,29800.0,39.199,39.2933,39.1653,39.2731,29800.0
2013-05-29 12:20:00,58.31,58.33,58.19,58.28,35700.0,39.2663,39.2798,39.1855,39.2461,35700.0
2013-05-29 12:30:00,58.26,58.35,58.2,58.27,61500.0,39.2327,39.2933,39.1923,39.2394,61500.0
2013-05-29 12:40:00,58.28,58.3,58.16,58.19,37500.0,39.2461,39.2596,39.1653,39.1855,37500.0
2013-05-29 12:50:00,58.18,58.2,58.13,58.13,42200.0,39.1788,39.1923,39.1451,39.1451,42200.0
2013-05-29 13:00:00,58.14,58.26,58.13,58.23,35900.0,39.1518,39.2327,39.1451,39.2125,35900.0
2013-05-29 13:10:00,58.24,58.32,58.15,58.3,40200.0,39.2192,39.2731,39.1586,39.2596,40200.0
2013-05-29 13:20:00,58.3,58.44,58.3,58.44,60000.0,39.2596,39.3539,39.2596,39.3539,60000.0
2013-05-29 13:30:00,58.44,58.58,58.39,58.58,80800.0,39.3539,39.4481,39.3202,39.4481,80800.0
2013-05-29 13:40:00,58.57,58.66,58.52,58.63,58100.0,39.4414,39.502,39.4077,39.4818,58100.0
2013-05-29 13:50:00,58.63,58.72,58.56,58.68,55100.0,39.4818,39.5424,39.4347,39.5155,55100.0
2013-05-29 14:00:00,58.68,58.72,58.62,58.7,44500.0,39.5155,39.5424,39.4751,39.529,44500.0
2013-05-29 14:10:00,58.7,58.77,58.68,58.74,49400.0,39.529,39.5761,39.5155,39.5559,49400.0
2013-05-29 14:20:00,58.74,58.79,58.61,58.63,38800.0,39.5559,39.5896,39.4684,39.4818,38800.0
2013-05-29 14:30:00,58.62,58.64,58.54,58.63,37900.0,39.4751,39.4886,39.4212,39.4818,37900.0
2013-05-29 14:40:00,58.64,58.74,58.59,58.63,69200.0,39.4886,39.5559,39.4549,39.4818,69200.0
2013-05-29 14:50:00,58.63,58.67,58.53,58.54,72100.0,39.4818,39.5088,39.4145,39.4212,72100.0
2013-05-29 15:00:00,58.55,58.62,58.41,58.59,69900.0,39.4279,39.4751,39.3337,39.4549,69900.0
2013-05-29 15:10:00,58.6,58.7,58.58,58.66,51800.0,39.4616,39.529,39.4481,39.502,51800.0
2013-05-29 15:20:00,58.66,58.79,58.65,58.78,76500.0,39.502,39.5896,39.4953,39.5828,76500.0
2013-05-29 15:30:00,58.79,58.85,58.76,58.8,109600.0,39.5896,39.63,39.5694,39.5963,109600.0
2013-05-29 15:40:00,58.79,58.8,58.66,58.71,104500.0,39.5896,39.5963,39.502,39.5357,104500.0
2013-05-29 15:50:00,58.7,58.75,58.61,58.67,221100.0,39.529,39.5626,39.4684,39.5088,221100.0
2013-05-30 09:30:00,58.54,58.54,57.77,57.88,93000.0,39.4212,39.4212,38.9027,38.9768,93000.0
2013-05-30 09:40:00,57.88,58.32,57.86,58.26,58800.0,38.9768,39.2731,38.9633,39.2327,58800.0
2013-05-30 09:50:00,58.28,58.28,58.01,58.04,53700.0,39.2461,39.2461,39.0643,39.0845,53700.0
2013-05-30 10:00:00,58.02,58.21,57.95,58.05,114000.0,39.071,39.199,39.0239,39.0912,114000.0
2013-05-30 10:10:00,58.03,58.22,58.0,58.19,71600.0,39.0778,39.2057,39.0576,39.1855,71600.0
2013-05-30 10:20:00,58.18,58.26,58.08,58.22,100500.0,39.1788,39.2327,39.1114,39.2057,100500.0
2013-05-30 10:30:00,58.18,58.28,58.16,58.23,45900.0,39.1788,39.2461,39.1653,39.2125,45900.0
2013-05-30 10:40:00,58.26,58.34,58.22,58.33,50100.0,39.2327,39.2865,39.2057,39.2798,50100.0
2013-05-30 10:50:00,58.33,58.44,58.22,58.43,36200.0,39.2798,39.3539,39.2057,39.3471,36200.0
2013-05-30 11:00:00,58.42,58.49,58.34,58.36,64400.0,39.3404,39.3875,39.2865,39.3,64400.0
2013-05-30 11:10:00,58.37,58.42,58.35,58.36,37100.0,39.3067,39.3404,39.2933,39.3,37100.0
2013-05-30 11:20:00,58.37,58.47,58.35,58.45,33200.0,39.3067,39.3741,39.2933,39.3606,33200.0
2013-05-30 11:30:00,58.46,58.55,58.46,58.52,25300.0,39.3673,39.4279,39.3673,39.4077,25300.0
2013-05-30 11:40:00,58.52,58.64,58.5,58.61,24200.0,39.4077,39.4886,39.3943,39.4684,24200.0
2013-05-30 11:50:00,58.61,58.65,58.59,58.62,13800.0,39.4684,39.4953,39.4549,39.4751,13800.0
2013-05-30 12:00:00,58.62,58.7,58.61,58.63,27500.0,39.4751,39.529,39.4684,39.4818,27500.0
2013-05-30 12:10:00,58.63,58.63,58.49,58.56,20600.0,39.4818,39.4818,39.3875,39.4347,20600.0
2013-05-30 12:20:00,58.54,58.6,58.48,58.56,53200.0,39.4212,39.4616,39.3808,39.4347,53200.0
2013-05-30 12:30:00,58.55,58.6,58.52,58.56,20600.0,39.4279,39.4616,39.4077,39.4347,20600.0
2013-05-30 12:40:00,58.57,58.63,58.55,58.55,22000.0,39.4414,39.4818,39.4279,39.4279,22000.0
2013-05-30 12:50:00,58.55,58.63,58.51,58.63,24600.0,39.4279,39.4818,39.401,39.4818,24600.0
2013-05-30 13:00:00,58.64,58.66,58.6,58.65,36900.0,39.4886,39.502,39.4616,39.4953,36900.0
2013-05-30 13:10:00,58.63,58.68,58.61,58.64,45800.0,39.4818,39.5155,39.4684,39.4886,45800.0
2013-05-30 13:20:00,58.63,58.65,58.61,58.64,22200.0,39.4818,39.4953,39.4684,39.4886,22200.0
2013-05-30 13:30:00,58.64,58.66,58.61,58.62,59700.0,39.4886,39.502,39.4684,39.4751,59700.0
2013-05-30 13:40:00,58.62,58.67,58.6,58.63,53100.0,39.4751,39.5088,39.4616,39.4818,53100.0
2013-05-30 13:50:00,58.64,58.68,58.61,58.64,57400.0,39.4886,39.5155,39.4684,39.4886,57400.0
2013-05-30 14:00:00,58.64,58.7,58.64,58.66,35900.0,39.4886,39.529,39.4886,39.502,35900.0
2013-05-30 14:10:00,58.66,58.74,58.65,58.73,48800.0,39.502,39.5559,39.4953,39.5492,48800.0
2013-05-30 14:20:00,58.73,58.75,58.64,58.69,44000.0,39.5492,39.5626,39.4886,39.5222,44000.0
2013-05-30 14:30:00,58.7,58.76,58.67,58.76,54200.0,39.529,39.5694,39.5088,39.5694,54200.0
2013-05-30 14:40:00,58.73,58.75,58.67,58.71,38400.0,39.5492,39.5626,39.5088,39.5357,38400.0
2013-05-30 14:50:00,58.7,58.79,58.68,58.71,39300.0,39.529,39.5896,39.5155,39.5357,39300.0
2013-05-30 15:00:00,58.71,58.71,58.63,58.64,53100.0,39.5357,39.5357,39.4818,39.4886,53100.0
2013-05-30 15:10:00,58.63,58.69,58.63,58.69,60200.0,39.4818,39.5222,39.4818,39.5222,60200.0
2013-05-30 15:20:00,58.68,58.73,58.61,58.62,69900.0,39.5155,39.5492,39.4684,39.4751,69900.0
2013-05-30 15:30:00,58.61,58.64,58.46,58.52,68100.0,39.4684,39.4886,39.3673,39.4077,68100.0
2013-05-30 15:40:00,58.51,58.57,58.42,58.42,89400.0,39.401,39.4414,39.3404,39.3404,89400.0
2013-05-30 15:50:00,58.41,58.44,58.35,58.41,151100.0,39.3337,39.3539,39.2933,39.3337,151100.0
2013-05-31 09:30:00,58.15,58.17,57.77,58.0,83800.0,39.1586,39.1721,38.9027,39.0576,83800.0
2013-05-31 09:40:00,57.99,58.16,57.9,58.09,56500.0,39.0508,39.1653,38.9902,39.1182,56500.0
2013-05-31 09:50:00,58.11,58.17,57.91,57.91,63900.0,39.1316,39.1721,38.997,38.997,63900.0
2013-05-31 10:00:00,57.94,57.95,57.75,57.75,182100.0,39.0172,39.0239,38.8892,38.8892,182100.0
2013-05-31 10:10:00,57.73,57.8,57.7,57.77,86900.0,38.8758,38.9229,38.8556,38.9027,86900.0
2013-05-31 10:20:00,57.75,57.84,57.67,57.73,75400.0,38.8892,38.9498,38.8353,38.8758,75400.0
2013-05-31 10:30:00,57.74,57.9,57.67,57.77,77200.0,38.8825,38.9902,38.8353,38.9027,77200.0
2013-05-31 10:40:00,57.79,57.81,57.63,57.68,96400.0,38.9162,38.9296,38.8084,38.8421,96400.0
2013-05-31 10:50:00,57.7,57.73,57.52,57.66,65100.0,38.8556,38.8758,38.7343,38.8286,65100.0
2013-05-31 11:00:00,57.65,57.75,57.62,57.73,58200.0,38.8219,38.8892,38.8017,38.8758,58200.0
2013-05-31 11:10:00,57.75,57.94,57.75,57.94,74700.0,38.8892,39.0172,38.8892,39.0172,74700.0
2013-05-31 11:20:00,57.94,57.97,57.78,57.78,78400.0,39.0172,39.0374,38.9094,38.9094,78400.0
2013-05-31 11:30:00,57.79,57.82,57.69,57.69,37900.0,38.9162,38.9364,38.8488,38.8488,37900.0
2013-05-31 11:40:00,57.7,57.81,57.67,57.8,22600.0,38.8556,38.9296,38.8353,38.9229,22600.0
2013-05-31 11:50:00,57.81,57.82,57.72,57.74,19700.0,38.9296,38.9364,38.869,38.8825,19700.0
2013-05-31 12:00:00,57.73,57.73,57.6,57.7,24800.0,38.8758,38.8758,38.7882,38.8556,24800.0
2013-05-31 12:10:00,57.71,57.73,57.63,57.67,24600.0,38.8623,38.8758,38.8084,38.8353,24600.0
2013-05-31 12:20:00,57.69,57.76,57.66,57.73,18700.0,38.8488,38.896,38.8286,38.8758,18700.0
2013-05-31 12:30:00,57.74,57.79,57.68,57.73,35000.0,38.8825,38.9162,38.8421,38.8758,35000.0
2013-05-31 12:40:00,57.72,57.78,57.71,57.73,13500.0,38.869,38.9094,38.8623,38.8758,13500.0
2013-05-31 12:50:00,57.74,57.76,57.64,57.64,22100.0,38.8825,38.896,38.8151,38.8151,22100.0
2013-05-31 13:00:00,57.65,57.75,57.63,57.7,19400.0,38.8219,38.8892,38.8084,38.8556,19400.0
2013-05-31 13:10:00,57.71,57.71,57.61,57.63,16900.0,38.8623,38.8623,38.7949,38.8084,16900.0
2013-05-31 13:20:00,57.63,57.63,57.56,57.56,27600.0,38.8084,38.8084,38.7613,38.7613,27600.0
2013-05-31 13:30:00,57.57,57.63,57.53,57.57,28100.0,38.768,38.8084,38.7411,38.768,28100.0
2013-05-31 13:40:00,57.56,57.61,57.55,57.59,20900.0,38.7613,38.7949,38.7545,38.7815,20900.0
2013-05-31 13:50:00,57.6,57.64,57.58,57.63,18800.0,38.7882,38.8151,38.7747,38.8084,18800.0
2013-05-31 14:00:00,57.64,57.67,57.6,57.63,46000.0,38.8151,38.8353,38.7882,38.8084,46000.0
2013-05-31 14:10:00,57.63,57.63,57.52,57.59,28600.0,38.8084,38.8084,38.7343,38.7815,28600.0
2013-05-31 14:20:00,57.58,57.68,57.58,57.62,53600.0,38.7747,38.8421,38.7747,38.8017,53600.0
2013-05-31 14:30:00,57.61,57.64,57.5,57.51,44700.0,38.7949,38.8151,38.7209,38.7276,44700.0
2013-05-31 14:40:00,57.52,57.56,57.46,57.46,56300.0,38.7343,38.7613,38.6939,38.6939,56300.0
2013-05-31 14:50:00,57.45,57.46,57.26,57.28,103500.0,38.6872,38.6939,38.5593,38.5727,103500.0
2013-05-31 15:00:00,57.28,57.37,57.23,57.33,154800.0,38.5727,38.6333,38.539,38.6064,154800.0
2013-05-31 15:10:00,57.33,57.39,57.31,57.34,86400.0,38.6064,38.6468,38.5929,38.6131,86400.0
2013-05-31 15:20:00,57.34,57.44,57.23,57.24,81900.0,38.6131,38.6805,38.539,38.5458,81900.0
2013-05-31 15:30:00,57.25,57.26,57.11,57.17,191400.0,38.5525,38.5593,38.4582,38.4986,191400.0
2013-05-31 15:40:00,57.18,57.23,57.04,57.04,247600.0,38.5054,38.539,38.4111,38.4111,247600.0
2013-05-31 15:50:00,57.04,57.08,56.83,56.84,363000.0,38.4111,38.438,38.2697,38.2764,363000.0
2013-06-03 09:30:00,56.9,57.3,56.85,57.19,103600.0,38.3168,38.5862,38.2832,38.5121,103600.0
2013-06-03 09:40:00,57.18,57.51,57.03,57.46,73900.0,38.5054,38.7276,38.4044,38.6939,73900.0
2013-06-03 09:50:00,57.42,57.75,57.35,57.38,65300.0,38.667,38.8892,38.6199,38.6401,65300.0
2013-06-03 10:00:00,57.33,57.68,57.22,57.54,73300.0,38.6064,38.8421,38.5323,38.7478,73300.0
2013-06-03 10:10:00,57.53,57.64,57.37,57.61,130600.0,38.7411,38.8151,38.6333,38.7949,130600.0
2013-06-03 10:20:00,57.61,57.65,57.36,57.4,59400.0,38.7949,38.8219,38.6266,38.6535,59400.0
2013-06-03 10:30:00,57.34,57.4,57.16,57.21,62800.0,38.6131,38.6535,38.4919,38.5256,62800.0
2013-06-03 10:40:00,57.2,57.26,56.99,57.05,67400.0,38.5188,38.5593,38.3774,38.4178,67400.0
2013-06-03 10:50:00,57.01,57.07,56.82,56.86,51800.0,38.3909,38.4313,38.263,38.2899,51800.0
2013-06-03 11:00:00,56.85,57.0,56.81,56.99,68700.0,38.2832,38.3842,38.2562,38.3774,68700.0
2013-06-03 11:10:00,56.98,57.09,56.81,57.04,60800.0,38.3707,38.4448,38.2562,38.4111,60800.0
2013-06-03 11:20:00,57.04,57.06,56.87,56.91,40000.0,38.4111,38.4246,38.2966,38.3236,40000.0
2013-06-03 11:30:00,56.92,57.02,56.84,56.95,49600.0,38.3303,38.3976,38.2764,38.3505,49600.0
2013-06-03 11:40:00,56.91,57.02,56.72,56.97,46100.0,38.3236,38.3976,38.1956,38.364,46100.0
2013-06-03 11:50:00,56.97,57.05,56.91,56.99,34000.0,38.364,38.4178,38.3236,38.3774,34000.0
2013-06-03 12:00:00,57.0,57.08,56.93,56.99,28400.0,38.3842,38.438,38.337,38.3774,28400.0
2013-06-03 12:10:00,56.98,57.02,56.88,56.9,39100.0,38.3707,38.3976,38.3034,38.3168,39100.0
2013-06-03 12:20:00,56.89,56.97,56.82,56.94,31300.0,38.3101,38.364,38.263,38.3438,31300.0
2013-06-03 12:30:00,56.95,56.98,56.82,56.82,38900.0,38.3505,38.3707,38.263,38.263,38900.0
2013-06-03 12:40:00,56.83,56.9,56.78,56.85,25300.0,38.2697,38.3168,38.236,38.2832,25300.0
2013-06-03 12:50:00,56.87,57.03,56.85,56.99,83300.0,38.2966,38.4044,38.2832,38.3774,83300.0
2013-06-03 13:00:00,56.95,57.14,56.93,57.11,45200.0,38.3505,38.4784,38.337,38.4582,45200.0
2013-06-03 13:10:00,57.1,57.11,57.03,57.07,51400.0,38.4515,38.4582,38.4044,38.4313,51400.0
2013-06-03 13:20:00,57.09,57.09,56.98,57.06,27000.0,38.4448,38.4448,38.3707,38.4246,27000.0
2013-06-03 13:30:00,57.06,57.09,56.97,56.99,29800.0,38.4246,38.4448,38.364,38.3774,29800.0
2013-06-03 13:40:00,57.02,57.04,56.96,57.04,19600.0,38.3976,38.4111,38.3572,38.4111,19600.0
2013-06-03 13:50:00,57.03,57.14,57.02,57.12,33200.0,38.4044,38.4784,38.3976,38.465,33200.0
2013-06-03 14:00:00,57.12,57.22,57.1,57.14,34100.0,38.465,38.5323,38.4515,38.4784,34100.0
2013-06-03 14:10:00,57.15,57.2,57.12,57.19,44700.0,38.4852,38.5188,38.465,38.5121,44700.0
2013-06-03 14:20:00,57.19,57.21,57.13,57.19,49500.0,38.5121,38.5256,38.4717,38.5121,49500.0
2013-06-03 14:30:00,57.19,57.19,57.1,57.16,44700.0,38.5121,38.5121,38.4515,38.4919,44700.0
2013-06-03 14:40:00,57.16,57.32,57.16,57.23,51800.0,38.4919,38.5997,38.4919,38.539,51800.0
2013-06-03 14:50:00,57.22,57.27,57.16,57.18,94900.0,38.5323,38.566,38.4919,38.5054,94900.0
2013-06-03 15:00:00,57.16,57.28,57.15,57.22,54700.0,38.4919,38.5727,38.4852,38.5323,54700.0
2013-06-03 15:10:00,57.21,57.27,57.18,57.24,54800.0,38.5256,38.566,38.5054,38.5458,54800.0
2013-06-03 15:20:00,57.24,57.34,57.24,57.32,73500.0,38.5458,38.6131,38.5458,38.5997,73500.0
2013-06-03 15:30:00,57.33,57.37,57.29,57.32,72800.0,38.6064,38.6333,38.5795,38.5997,72800.0
2013-06-03 15:40:00,57.34,57.5,57.31,57.44,128800.0,38.6131,38.7209,38.5929,38.6805,128800.0
2013-06-03 15:50:00,57.42,57.55,57.38,57.55,153600.0,38.667,38.7545,38.6401,38.7545,153600.0
2013-06-04 09:30:00,57.4,57.73,57.4,57.65,41100.0,38.6535,38.8758,38.6535,38.8219,41100.0
2013-06-04 09:40:00,57.62,57.65,57.41,57.59,53700.0,38.8017,38.8219,38.6603,38.7815,53700.0
2013-06-04 09:50:00,57.57,57.6,57.38,57.48,50800.0,38.768,38.7882,38.6401,38.7074,50800.0
2013-06-04 10:00:00,57.49,57.52,57.36,57.37,24900.0,38.7141,38.7343,38.6266,38.6333,24900.0
2013-06-04 10:10:00,57.34,57.44,57.23,57.4,39800.0,38.6131,38.6805,38.539,38.6535,39800.0
2013-06-04 10:20:00,57.39,57.42,57.23,57.29,28700.0,38.6468,38.667,38.539,38.5795,28700.0
2013-06-04 10:30:00,57.31,57.42,57.25,57.38,39500.0,38.5929,38.667,38.5525,38.6401,39500.0
2013-06-04 10:40:00,57.39,57.41,57.31,57.34,34500.0,38.6468,38.6603,38.5929,38.6131,34500.0
2013-06-04 10:50:00,57.34,57.39,57.19,57.19,39000.0,38.6131,38.6468,38.5121,38.5121,39000.0
2013-06-04 11:00:00,57.2,57.33,57.12,57.14,33200.0,38.5188,38.6064,38.465,38.4784,33200.0
2013-06-04 11:10:00,57.15,57.32,57.13,57.26,26400.0,38.4852,38.5997,38.4717,38.5593,26400.0
2013-06-04 11:20:00,57.26,57.35,57.21,57.28,34900.0,38.5593,38.6199,38.5256,38.5727,34900.0
2013-06-04 11:30:00,57.29,57.34,57.23,57.29,50500.0,38.5795,38.6131,38.539,38.5795,50500.0
2013-06-04 11:40:00,57.29,57.35,57.22,57.35,24200.0,38.5795,38.6199,38.5323,38.6199,24200.0
2013-06-04 11:50:00,57.32,57.43,57.23,57.39,30000.0,38.5997,38.6737,38.539,38.6468,30000.0
2013-06-04 12:00:00,57.41,57.43,57.24,57.25,42600.0,38.6603,38.6737,38.5458,38.5525,42600.0
2013-06-04 12:10:00,57.24,57.29,57.16,57.2,67800.0,38.5458,38.5795,38.4919,38.5188,67800.0
2013-06-04 12:20:00,57.21,57.22,57.12,57.13,45400.0,38.5256,38.5323,38.465,38.4717,45400.0
2013-06-04 12:30:00,57.13,57.28,57.12,57.24,44300.0,38.4717,38.5727,38.465,38.5458,44300.0
2013-06-04 12:40:00,57.23,57.26,57.2,57.23,59100.0,38.539,38.5593,38.5188,38.539,59100.0
2013-06-04 12:50:00,57.21,57.29,57.18,57.27,45600.0,38.5256,38.5795,38.5054,38.566,45600.0
2013-06-04 13:00:00,57.28,57.45,57.25,57.42,40400.0,38.5727,38.6872,38.5525,38.667,40400.0
2013-06-04 13:10:00,57.42,57.58,57.42,57.56,46200.0,38.667,38.7747,38.667,38.7613,46200.0
2013-06-04 13:20:00,57.56,57.58,57.26,57.33,57900.0,38.7613,38.7747,38.5593,38.6064,57900.0
2013-06-04 13:30:00,57.31,57.36,57.19,57.25,27300.0,38.5929,38.6266,38.5121,38.5525,27300.0
2013-06-04 13:40:00,57.24,57.27,57.03,57.03,50100.0,38.5458,38.566,38.4044,38.4044,50100.0
2013-06-04 13:50:00,57.02,57.14,56.96,57.14,31900.0,38.3976,38.4784,38.3572,38.4784,31900.0
2013-06-04 14:00:00,57.14,57.19,56.95,56.96,64800.0,38.4784,38.5121,38.3505,38.3572,64800.0
2013-06-04 14:10:00,56.91,57.07,56.91,57.05,32000.0,38.3236,38.4313,38.3236,38.4178,32000.0
2013-06-04 14:20:00,57.04,57.12,56.93,57.05,29600.0,38.4111,38.465,38.337,38.4178,29600.0
2013-06-04 14:30:00,57.05,57.14,57.03,57.11,34000.0,38.4178,38.4784,38.4044,38.4582,34000.0
2013-06-04 14:40:00,57.13,57.28,57.11,57.28,50100.0,38.4717,38.5727,38.4582,38.5727,50100.0
2013-06-04 14:50:00,57.28,57.29,57.13,57.18,44200.0,38.5727,38.5795,38.4717,38.5054,44200.0
2013-06-04 15:00:00,57.18,57.32,57.12,57.28,51100.0,38.5054,38.5997,38.465,38.5727,51100.0
2013-06-04 15:10:00,57.3,57.32,57.16,57.23,50100.0,38.5862,38.5997,38.4919,38.539,50100.0
2013-06-04 15:20:00,57.23,57.31,57.13,57.22,88100.0,38.539,38.5929,38.4717,38.5323,88100.0
2013-06-04 15:30:00,57.22,57.42,57.22,57.39,92400.0,38.5323,38.667,38.5323,38.6468,92400.0
2013-06-04 15:40:00,57.4,57.48,57.34,57.35,94300.0,38.6535,38.7074,38.6131,38.6199,94300.0
2013-06-04 15:50:00,57.36,57.4,57.24,57.24,118800.0,38.6266,38.6535,38.5458,38.5458,118800.0
2013-06-05 09:30:00,57.18,57.18,56.91,57.04,41600.0,38.5054,38.5054,38.3236,38.4111,41600.0
2013-06-05 09:40:00,57.06,57.15,56.93,57.14,34800.0,38.4246,38.4852,38.337,38.4784,34800.0
2013-06-05 09:50:00,57.17,57.23,57.01,57.07,45500.0,38.4986,38.539,38.3909,38.4313,45500.0
2013-06-05 10:00:00,57.07,57.16,56.9,57.07,61900.0,38.4313,38.4919,38.3168,38.4313,61900.0
2013-06-05 10:10:00,57.07,57.11,56.79,56.79,78800.0,38.4313,38.4582,38.2428,38.2428,78800.0
2013-06-05 10:20:00,56.82,57.0,56.78,56.98,83700.0,38.263,38.3842,38.236,38.3707,83700.0
2013-06-05 10:30:00,57.0,57.03,56.79,56.9,43200.0,38.3842,38.4044,38.2428,38.3168,43200.0
2013-06-05 10:40:00,56.91,57.02,56.89,56.91,105300.0,38.3236,38.3976,38.3101,38.3236,105300.0
2013-06-05 10:50:00,56.89,56.96,56.79,56.84,57700.0,38.3101,38.3572,38.2428,38.2764,57700.0
2013-06-05 11:00:00,56.86,56.89,56.79,56.83,119700.0,38.2899,38.3101,38.2428,38.2697,119700.0
2013-06-05 11:10:00,56.82,56.97,56.79,56.91,100400.0,38.263,38.364,38.2428,38.3236,100400.0
2013-06-05 11:20:00,56.92,57.04,56.86,56.99,51300.0,38.3303,38.4111,38.2899,38.3774,51300.0
2013-06-05 11:30:00,56.99,57.0,56.83,56.91,59700.0,38.3774,38.3842,38.2697,38.3236,59700.0
2013-06-05 11:40:00,56.92,56.92,56.85,56.85,22800.0,38.3303,38.3303,38.2832,38.2832,22800.0
2013-06-05 11:50:00,56.84,56.88,56.66,56.67,81300.0,38.2764,38.3034,38.1552,38.1619,81300.0
2013-06-05 12:00:00,56.68,56.77,56.68,56.77,32300.0,38.1687,38.2293,38.1687,38.2293,32300.0
2013-06-05 12:10:00,56.76,56.79,56.73,56.76,59600.0,38.2225,38.2428,38.2023,38.2225,59600.0
2013-06-05 12:20:00,56.75,56.86,56.73,56.84,45500.0,38.2158,38.2899,38.2023,38.2764,45500.0
2013-06-05 12:30:00,56.82,56.85,56.7,56.73,54500.0,38.263,38.2832,38.1821,38.2023,54500.0
2013-06-05 12:40:00,56.73,56.75,56.66,56.69,65300.0,38.2023,38.2158,38.1552,38.1754,65300.0
2013-06-05 12:50:00,56.68,56.77,56.62,56.74,55800.0,38.1687,38.2293,38.1283,38.2091,55800.0
2013-06-05 13:00:00,56.73,56.82,56.66,56.8,28400.0,38.2023,38.263,38.1552,38.2495,28400.0
2013-06-05 13:10:00,56.79,56.86,56.75,56.84,83800.0,38.2428,38.2899,38.2158,38.2764,83800.0
2013-06-05 13:20:00,56.84,56.88,56.78,56.86,35700.0,38.2764,38.3034,38.236,38.2899,35700.0
2013-06-05 13:30:00,56.85,56.94,56.82,56.94,41900.0,38.2832,38.3438,38.263,38.3438,41900.0
2013-06-05 13:40:00,56.94,57.05,56.93,56.94,116800.0,38.3438,38.4178,38.337,38.3438,116800.0
2013-06-05 13:50:00,56.92,56.94,56.78,56.8,31100.0,38.3303,38.3438,38.236,38.2495,31100.0
2013-06-05 14:00:00,56.82,56.87,56.75,56.82,40800.0,38.263,38.2966,38.2158,38.263,40800.0
2013-06-05 14:10:00,56.81,56.84,56.75,56.83,60600.0,38.2562,38.2764,38.2158,38.2697,60600.0
2013-06-05 14:20:00,56.82,56.82,56.64,56.67,90400.0,38.263,38.263,38.1417,38.1619,90400.0
2013-06-05 14:30:00,56.67,56.72,56.62,56.7,41800.0,38.1619,38.1956,38.1283,38.1821,41800.0
2013-06-05 14:40:00,56.7,56.79,56.65,56.78,47800.0,38.1821,38.2428,38.1485,38.236,47800.0
2013-06-05 14:50:00,56.79,56.84,56.69,56.79,46000.0,38.2428,38.2764,38.1754,38.2428,46000.0
2013-06-05 15:00:00,56.8,56.8,56.65,56.65,127900.0,38.2495,38.2495,38.1485,38.1485,127900.0
2013-06-05 15:10:00,56.65,56.78,56.64,56.71,71100.0,38.1485,38.236,38.1417,38.1889,71100.0
2013-06-05 15:20:00,56.71,56.82,56.64,56.73,86600.0,38.1889,38.263,38.1417,38.2023,86600.0
2013-06-05 15:30:00,56.75,56.77,56.6,56.74,102100.0,38.2158,38.2293,38.1148,38.2091,102100.0
2013-06-05 15:40:00,56.75,56.79,56.67,56.73,109700.0,38.2158,38.2428,38.1619,38.2023,109700.0
2013-06-05 15:50:00,56.73,56.76,56.58,56.68,387500.0,38.2023,38.2225,38.1013,38.1687,387500.0
2013-06-06 09:30:00,58.0,58.0,56.69,57.1,817300.0,39.0576,39.0576,38.1754,38.4515,817300.0
2013-06-06 09:40:00,57.11,57.13,56.59,56.78,321800.0,38.4582,38.4717,38.1081,38.236,321800.0
2013-06-06 09:50:00,56.75,56.88,56.19,56.88,302000.0,38.2158,38.3034,37.8387,38.3034,302000.0
2013-06-06 10:00:00,56.89,56.93,56.44,56.63,146400.0,38.3101,38.337,38.0071,38.135,146400.0
2013-06-06 10:10:00,56.62,56.62,56.2,56.22,107700.0,38.1283,38.1283,37.8454,37.8589,107700.0
2013-06-06 10:20:00,56.21,56.35,55.9,56.06,318100.0,37.8522,37.9465,37.6434,37.7512,318100.0
2013-06-06 10:30:00,56.01,56.04,55.32,55.32,308800.0,37.7175,37.7377,37.2528,37.2528,308800.0
2013-06-06 10:40:00,55.32,55.59,55.1,55.51,356300.0,37.2528,37.4347,37.1047,37.3808,356300.0
2013-06-06 10:50:00,55.52,55.67,55.35,55.62,272400.0,37.3875,37.4885,37.273,37.4549,272400.0
2013-06-06 11:00:00,55.62,55.8,55.6,55.79,245300.0,37.4549,37.5761,37.4414,37.5693,245300.0
2013-06-06 11:10:00,55.78,55.86,55.74,55.77,204500.0,37.5626,37.6165,37.5357,37.5559,204500.0
2013-06-06 11:20:00,55.77,55.85,55.33,55.4,196600.0,37.5559,37.6097,37.2596,37.3067,196600.0
2013-06-06 11:30:00,55.41,55.75,55.36,55.75,81900.0,37.3135,37.5424,37.2798,37.5424,81900.0
2013-06-06 11:40:00,55.74,55.74,55.15,55.42,218400.0,37.5357,37.5357,37.1384,37.3202,218400.0
2013-06-06 11:50:00,55.41,55.46,55.01,55.06,128600.0,37.3135,37.3471,37.0441,37.0778,128600.0
2013-06-06 12:00:00,55.07,55.13,54.91,54.95,194800.0,37.0845,37.1249,36.9767,37.0037,194800.0
2013-06-06 12:10:00,54.93,55.22,54.92,55.04,128900.0,36.9902,37.1855,36.9835,37.0643,128900.0
2013-06-06 12:20:00,55.06,55.06,54.83,54.93,137200.0,37.0778,37.0778,36.9229,36.9902,137200.0
2013-06-06 12:30:00,54.93,55.15,54.92,55.12,82800.0,36.9902,37.1384,36.9835,37.1182,82800.0
2013-06-06 12:40:00,55.11,55.17,55.07,55.1,89300.0,37.1114,37.1518,37.0845,37.1047,89300.0
2013-06-06 12:50:00,55.09,55.09,54.98,55.05,90600.0,37.098,37.098,37.0239,37.071,90600.0
2013-06-06 13:00:00,55.05,55.16,55.05,55.13,87200.0,37.071,37.1451,37.071,37.1249,87200.0
2013-06-06 13:10:00,55.11,55.29,55.07,55.26,160500.0,37.1114,37.2326,37.0845,37.2124,160500.0
2013-06-06 13:20:00,55.26,55.26,54.96,55.15,117800.0,37.2124,37.2124,37.0104,37.1384,117800.0
2013-06-06 13:30:00,55.14,55.27,55.1,55.27,164900.0,37.1316,37.2192,37.1047,37.2192,164900.0
2013-06-06 13:40:00,55.25,55.33,55.06,55.15,115600.0,37.2057,37.2596,37.0778,37.1384,115600.0
2013-06-06 13:50:00,55.15,55.17,55.02,55.06,55100.0,37.1384,37.1518,37.0508,37.0778,55100.0
2013-06-06 14:00:00,55.06,55.16,54.95,55.14,118400.0,37.0778,37.1451,37.0037,37.1316,118400.0
2013-06-06 14:10:00,55.13,55.14,54.98,55.0,120300.0,37.1249,37.1316,37.0239,37.0374,120300.0
2013-06-06 14:20:00,55.0,55.25,55.0,55.19,133600.0,37.0374,37.2057,37.0374,37.1653,133600.0
2013-06-06 14:30:00,55.19,55.22,55.06,55.13,131800.0,37.1653,37.1855,37.0778,37.1249,131800.0
2013-06-06 14:40:00,55.13,55.31,55.13,55.31,176200.0,37.1249,37.2461,37.1249,37.2461,176200.0
2013-06-06 14:50:00,55.3,55.4,55.24,55.33,102100.0,37.2394,37.3067,37.199,37.2596,102100.0
2013-06-06 15:00:00,55.33,55.42,55.3,55.35,119800.0,37.2596,37.3202,37.2394,37.273,119800.0
2013-06-06 15:10:00,55.35,55.44,55.25,55.39,143500.0,37.273,37.3337,37.2057,37.3,143500.0
2013-06-06 15:20:00,55.4,55.52,55.35,55.5,138300.0,37.3067,37.3875,37.273,37.3741,138300.0
2013-06-06 15:30:00,55.51,55.71,55.51,55.65,182900.0,37.3808,37.5155,37.3808,37.4751,182900.0
2013-06-06 15:40:00,55.65,55.73,55.56,55.63,214500.0,37.4751,37.5289,37.4145,37.4616,214500.0
2013-06-06 15:50:00,55.62,55.86,55.62,55.83,388400.0,37.4549,37.6165,37.4549,37.5963,388400.0
2013-06-07 09:30:00,56.18,56.2,55.8,56.03,163200.0,37.832,37.8454,37.5761,37.731,163200.0
2013-06-07 09:40:00,56.03,56.05,55.89,55.96,111100.0,37.731,37.7444,37.6367,37.6838,111100.0
2013-06-07 09:50:00,55.97,56.0,55.85,55.99,102400.0,37.6906,37.7108,37.6097,37.704,102400.0
2013-06-07 10:00:00,55.99,56.47,55.98,56.36,113100.0,37.704,38.0273,37.6973,37.9532,113100.0
2013-06-07 10:10:00,56.36,56.54,56.27,56.32,67100.0,37.9532,38.0744,37.8926,37.9263,67100.0
2013-06-07 10:20:00,56.33,56.47,56.33,56.33,78900.0,37.933,38.0273,37.933,37.933,78900.0
2013-06-07 10:30:00,56.33,56.4,56.28,56.36,55200.0,37.933,37.9801,37.8993,37.9532,55200.0
2013-06-07 10:40:00,56.36,56.4,56.3,56.38,54700.0,37.9532,37.9801,37.9128,37.9667,54700.0
2013-06-07 10:50:00,56.37,56.46,56.32,56.45,64600.0,37.9599,38.0205,37.9263,38.0138,64600.0
2013-06-07 11:00:00,56.45,56.53,56.41,56.5,70100.0,38.0138,38.0677,37.9869,38.0475,70100.0
2013-06-07 11:10:00,56.5,56.53,56.39,56.53,91900.0,38.0475,38.0677,37.9734,38.0677,91900.0
2013-06-07 11:20:00,56.53,56.65,56.51,56.64,116500.0,38.0677,38.1485,38.0542,38.1417,116500.0
2013-06-07 11:30:00,56.65,56.7,56.55,56.55,107200.0,38.1485,38.1821,38.0811,38.0811,107200.0
2013-06-07 11:40:00,56.55,56.59,56.4,56.44,140800.0,38.0811,38.1081,37.9801,38.0071,140800.0
2013-06-07 11:50:00,56.45,56.59,56.44,56.55,159600.0,38.0138,38.1081,38.0071,38.0811,159600.0
2013-06-07 12:00:00,56.53,56.63,56.48,56.56,26900.0,38.0677,38.135,38.034,38.0879,26900.0
2013-06-07 12:10:00,56.54,56.56,56.46,56.46,45600.0,38.0744,38.0879,38.0205,38.0205,45600.0
2013-06-07 12:20:00,56.46,56.47,56.33,56.39,46000.0,38.0205,38.0273,37.933,37.9734,46000.0
2013-06-07 12:30:00,56.39,56.46,56.35,56.46,35300.0,37.9734,38.0205,37.9465,38.0205,35300.0
2013-06-07 12:40:00,56.46,56.47,56.32,56.34,57500.0,38.0205,38.0273,37.9263,37.9397,57500.0
2013-06-07 12:50:00,56.34,56.45,56.32,56.43,32800.0,37.9397,38.0138,37.9263,38.0003,32800.0
2013-06-07 13:00:00,56.42,56.6,56.39,56.5,67200.0,37.9936,38.1148,37.9734,38.0475,67200.0
2013-06-07 13:10:00,56.5,56.51,56.48,56.49,25800.0,38.0475,38.0542,38.034,38.0407,25800.0
2013-06-07 13:20:00,56.5,56.53,56.44,56.47,50900.0,38.0475,38.0677,38.0071,38.0273,50900.0
2013-06-07 13:30:00,56.48,56.59,56.48,56.56,31200.0,38.034,38.1081,38.034,38.0879,31200.0
2013-06-07 13:40:00,56.58,56.58,56.46,56.5,35500.0,38.1013,38.1013,38.0205,38.0475,35500.0
2013-06-07 13:50:00,56.5,56.55,56.41,56.43,87900.0,38.0475,38.0811,37.9869,38.0003,87900.0
2013-06-07 14:00:00,56.43,56.52,56.38,56.51,55700.0,38.0003,38.0609,37.9667,38.0542,55700.0
2013-06-07 14:10:00,56.51,56.55,56.47,56.53,43400.0,38.0542,38.0811,38.0273,38.0677,43400.0
2013-06-07 14:20:00,56.53,56.54,56.4,56.44,77700.0,38.0677,38.0744,37.9801,38.0071,77700.0
2013-06-07 14:30:00,56.44,56.48,56.37,56.46,49800.0,38.0071,38.034,37.9599,38.0205,49800.0
2013-06-07 14:40:00,56.45,56.62,56.35,56.6,86000.0,38.0138,38.1283,37.9465,38.1148,86000.0
2013-06-07 14:50:00,56.61,56.66,56.57,56.65,64400.0,38.1215,38.1552,38.0946,38.1485,64400.0
2013-06-07 15:00:00,56.66,56.7,56.62,56.63,69600.0,38.1552,38.1821,38.1283,38.135,69600.0
2013-06-07 15:10:00,56.62,56.77,56.6,56.75,90600.0,38.1283,38.2293,38.1148,38.2158,90600.0
2013-06-07 15:20:00,56.75,56.75,56.61,56.64,82700.0,38.2158,38.2158,38.1215,38.1417,82700.0
2013-06-07 15:30:00,56.64,56.77,56.64,56.72,144700.0,38.1417,38.2293,38.1417,38.1956,144700.0
2013-06-07 15:40:00,56.72,56.88,56.69,56.88,103500.0,38.1956,38.3034,38.1754,38.3034,103500.0
2013-06-07 15:50:00,56.88,56.9,56.82,56.84,234300.0,38.3034,38.3168,38.263,38.2764,234300.0
2013-06-10 09:30:00,56.79,56.85,56.16,56.17,92000.0,38.2428,38.2832,37.8185,37.8252,92000.0
2013-06-10 09:40:00,56.17,56.28,56.03,56.1,57600.0,37.8252,37.8993,37.731,37.7781,57600.0
2013-06-10 09:50:00,56.09,56.24,56.08,56.19,45600.0,37.7714,37.8724,37.7646,37.8387,45600.0
2013-06-10 10:00:00,56.19,56.21,56.02,56.11,45900.0,37.8387,37.8522,37.7242,37.7848,45900.0
2013-06-10 10:10:00,56.11,56.12,55.89,55.97,78400.0,37.7848,37.7916,37.6367,37.6906,78400.0
2013-06-10 10:20:00,55.96,56.08,55.9,56.06,55700.0,37.6838,37.7646,37.6434,37.7512,55700.0
2013-06-10 10:30:00,56.07,56.38,56.06,56.38,35900.0,37.7579,37.9667,37.7512,37.9667,35900.0
2013-06-10 10:40:00,56.38,56.42,56.31,56.37,39100.0,37.9667,37.9936,37.9195,37.9599,39100.0
2013-06-10 10:50:00,56.38,56.45,56.36,56.43,27700.0,37.9667,38.0138,37.9532,38.0003,27700.0
2013-06-10 11:00:00,56.44,56.63,56.44,56.59,40800.0,38.0071,38.135,38.0071,38.1081,40800.0
2013-06-10 11:10:00,56.59,56.64,56.56,56.57,33700.0,38.1081,38.1417,38.0879,38.0946,33700.0
2013-06-10 11:20:00,56.56,56.6,56.44,56.45,34100.0,38.0879,38.1148,38.0071,38.0138,34100.0
2013-06-10 11:30:00,56.44,56.56,56.38,56.51,23200.0,38.0071,38.0879,37.9667,38.0542,23200.0
2013-06-10 11:40:00,56.5,56.62,56.5,56.59,71500.0,38.0475,38.1283,38.0475,38.1081,71500.0
2013-06-10 11:50:00,56.6,56.65,56.53,56.54,63600.0,38.1148,38.1485,38.0677,38.0744,63600.0
2013-06-10 12:00:00,56.57,56.64,56.49,56.49,35200.0,38.0946,38.1417,38.0407,38.0407,35200.0
2013-06-10 12:10:00,56.49,56.58,56.45,56.45,14900.0,38.0407,38.1013,38.0138,38.0138,14900.0
2013-06-10 12:20:00,56.46,56.49,56.41,56.41,13100.0,38.0205,38.0407,37.9869,37.9869,13100.0
2013-06-10 12:30:00,56.4,56.48,56.36,56.46,24100.0,37.9801,38.034,37.9532,38.0205,24100.0
2013-06-10 12:40:00,56.46,56.46,56.4,56.42,18700.0,38.0205,38.0205,37.9801,37.9936,18700.0
2013-06-10 12:50:00,56.44,56.44,56.36,56.4,33300.0,38.0071,38.0071,37.9532,37.9801,33300.0
2013-06-10 13:00:00,56.39,56.42,56.35,56.4,16400.0,37.9734,37.9936,37.9465,37.9801,16400.0
2013-06-10 13:10:00,56.39,56.4,56.35,56.38,24300.0,37.9734,37.9801,37.9465,37.9667,24300.0
2013-06-10 13:20:00,56.4,56.42,56.33,56.33,24300.0,37.9801,37.9936,37.933,37.933,24300.0
2013-06-10 13:30:00,56.33,56.35,56.28,56.35,38100.0,37.933,37.9465,37.8993,37.9465,38100.0
2013-06-10 13:40:00,56.35,56.39,56.31,56.36,28900.0,37.9465,37.9734,37.9195,37.9532,28900.0
2013-06-10 13:50:00,56.36,56.44,56.33,56.44,35700.0,37.9532,38.0071,37.933,38.0071,35700.0
2013-06-10 14:00:00,56.42,56.46,56.36,56.38,39600.0,37.9936,38.0205,37.9532,37.9667,39600.0
2013-06-10 14:10:00,56.38,56.39,56.29,56.34,79100.0,37.9667,37.9734,37.906,37.9397,79100.0
2013-06-10 14:20:00,56.33,56.43,56.31,56.39,26400.0,37.933,38.0003,37.9195,37.9734,26400.0
2013-06-10 14:30:00,56.39,56.41,56.35,56.35,25600.0,37.9734,37.9869,37.9465,37.9465,25600.0
2013-06-10 14:40:00,56.34,56.4,56.28,56.4,26900.0,37.9397,37.9801,37.8993,37.9801,26900.0
2013-06-10 14:50:00,56.41,56.46,56.39,56.44,32900.0,37.9869,38.0205,37.9734,38.0071,32900.0
2013-06-10 15:00:00,56.44,56.45,56.32,56.35,56500.0,38.0071,38.0138,37.9263,37.9465,56500.0
2013-06-10 15:10:00,56.34,56.35,56.26,56.26,44000.0,37.9397,37.9465,37.8858,37.8858,44000.0
2013-06-10 15:20:00,56.26,56.27,56.09,56.13,109000.0,37.8858,37.8926,37.7714,37.7983,109000.0
2013-06-10 15:30:00,56.14,56.17,56.12,56.15,38700.0,37.805,37.8252,37.7916,37.8118,38700.0
2013-06-10 15:40:00,56.15,56.2,56.13,56.18,78700.0,37.8118,37.8454,37.7983,37.832,78700.0
2013-06-10 15:50:00,56.18,56.22,56.11,56.22,173200.0,37.832,37.8589,37.7848,37.8589,173200.0
2013-06-11 09:30:00,55.61,55.61,55.25,55.33,82100.0,37.4481,37.4481,37.2057,37.2596,82100.0
2013-06-11 09:40:00,55.36,55.57,55.33,55.39,58300.0,37.2798,37.4212,37.2596,37.3,58300.0
2013-06-11 09:50:00,55.36,55.47,55.25,55.43,90900.0,37.2798,37.3539,37.2057,37.3269,90900.0
2013-06-11 10:00:00,55.44,55.6,55.38,55.46,106900.0,37.3337,37.4414,37.2932,37.3471,106900.0
2013-06-11 10:10:00,55.45,55.48,55.3,55.34,71600.0,37.3404,37.3606,37.2394,37.2663,71600.0
2013-06-11 10:20:00,55.33,55.6,55.32,55.58,120100.0,37.2596,37.4414,37.2528,37.4279,120100.0
2013-06-11 10:30:00,55.58,55.65,55.55,55.64,54000.0,37.4279,37.4751,37.4077,37.4683,54000.0
2013-06-11 10:40:00,55.65,55.69,55.52,55.61,24700.0,37.4751,37.502,37.3875,37.4481,24700.0
2013-06-11 10:50:00,55.62,55.64,55.5,55.52,24200.0,37.4549,37.4683,37.3741,37.3875,24200.0
2013-06-11 11:00:00,55.52,55.55,55.4,55.43,57700.0,37.3875,37.4077,37.3067,37.3269,57700.0
2013-06-11 11:10:00,55.43,55.57,55.43,55.57,63900.0,37.3269,37.4212,37.3269,37.4212,63900.0
2013-06-11 11:20:00,55.57,55.68,55.49,55.64,30000.0,37.4212,37.4953,37.3673,37.4683,30000.0
2013-06-11 11:30:00,55.65,55.7,55.44,55.46,80300.0,37.4751,37.5087,37.3337,37.3471,80300.0
2013-06-11 11:40:00,55.46,55.69,55.46,55.69,58500.0,37.3471,37.502,37.3471,37.502,58500.0
2013-06-11 11:50:00,55.7,55.72,55.55,55.55,40900.0,37.5087,37.5222,37.4077,37.4077,40900.0
2013-06-11 12:00:00,55.53,55.6,55.5,55.6,20000.0,37.3943,37.4414,37.3741,37.4414,20000.0
2013-06-11 12:10:00,55.6,55.65,55.55,55.59,32200.0,37.4414,37.4751,37.4077,37.4347,32200.0
2013-06-11 12:20:00,55.58,55.63,55.57,55.61,25100.0,37.4279,37.4616,37.4212,37.4481,25100.0
2013-06-11 12:30:00,55.62,55.65,55.58,55.61,18200.0,37.4549,37.4751,37.4279,37.4481,18200.0
2013-06-11 12:40:00,55.61,55.62,55.55,55.59,20200.0,37.4481,37.4549,37.4077,37.4347,20200.0
2013-06-11 12:50:00,55.57,55.58,55.5,55.58,31200.0,37.4212,37.4279,37.3741,37.4279,31200.0
2013-06-11 13:00:00,55.58,55.58,55.45,55.45,31600.0,37.4279,37.4279,37.3404,37.3404,31600.0
2013-06-11 13:10:00,55.43,55.45,55.33,55.34,62800.0,37.3269,37.3404,37.2596,37.2663,62800.0
2013-06-11 13:20:00,55.33,55.35,55.21,55.27,73200.0,37.2596,37.273,37.1788,37.2192,73200.0
2013-06-11 13:30:00,55.26,55.28,55.17,55.23,44300.0,37.2124,37.2259,37.1518,37.1922,44300.0
2013-06-11 13:40:00,55.22,55.22,55.12,55.14,35800.0,37.1855,37.1855,37.1182,37.1316,35800.0
2013-06-11 13:50:00,55.15,55.21,55.04,55.04,58800.0,37.1384,37.1788,37.0643,37.0643,58800.0
2013-06-11 14:00:00,55.04,55.13,55.01,55.06,63200.0,37.0643,37.1249,37.0441,37.0778,63200.0
2013-06-11 14:10:00,55.06,55.16,55.06,55.13,63800.0,37.0778,37.1451,37.0778,37.1249,63800.0
2013-06-11 14:20:00,55.14,55.21,55.1,55.21,62000.0,37.1316,37.1788,37.1047,37.1788,62000.0
2013-06-11 14:30:00,55.22,55.3,55.18,55.19,62700.0,37.1855,37.2394,37.1586,37.1653,62700.0
2013-06-11 14:40:00,55.2,55.22,55.11,55.15,43300.0,37.172,37.1855,37.1114,37.1384,43300.0
2013-06-11 14:50:00,55.16,55.35,55.15,55.34,59300.0,37.1451,37.273,37.1384,37.2663,59300.0
2013-06-11 15:00:00,55.35,55.41,55.34,55.37,71000.0,37.273,37.3135,37.2663,37.2865,71000.0
2013-06-11 15:10:00,55.38,55.5,55.36,55.5,60000.0,37.2932,37.3741,37.2798,37.3741,60000.0
2013-06-11 15:20:00,55.49,55.57,55.43,55.43,90500.0,37.3673,37.4212,37.3269,37.3269,90500.0
2013-06-11 15:30:00,55.42,55.43,55.29,55.32,101000.0,37.3202,37.3269,37.2326,37.2528,101000.0
2013-06-11 15:40:00,55.31,55.32,55.19,55.3,148000.0,37.2461,37.2528,37.1653,37.2394,148000.0
2013-06-11 15:50:00,55.29,55.31,55.25,55.26,256900.0,37.2326,37.2461,37.2057,37.2124,256900.0
2013-06-12 09:30:00,55.61,55.75,55.5,55.6,78400.0,37.5992,37.6938,37.5248,37.5924,78400.0
2013-06-12 09:40:00,55.58,55.59,55.29,55.32,47500.0,37.5789,37.5857,37.3828,37.4031,47500.0
2013-06-12 09:50:00,55.34,55.45,55.27,55.3,71300.0,37.4166,37.491,37.3693,37.3896,71300.0
2013-06-12 10:00:00,55.28,55.28,55.1,55.22,49300.0,37.3761,37.3761,37.2544,37.3355,49300.0
2013-06-12 10:10:00,55.19,55.35,55.14,55.31,119400.0,37.3152,37.4234,37.2814,37.3964,119400.0
2013-06-12 10:20:00,55.31,55.42,55.27,55.31,91900.0,37.3964,37.4707,37.3693,37.3964,91900.0
2013-06-12 10:30:00,55.3,55.32,55.14,55.15,64000.0,37.3896,37.4031,37.2814,37.2882,64000.0
2013-06-12 10:40:00,55.16,55.18,55.03,55.04,67000.0,37.2949,37.3085,37.207,37.2138,67000.0
2013-06-12 10:50:00,55.05,55.05,54.79,54.83,127800.0,37.2206,37.2206,37.0448,37.0718,127800.0
2013-06-12 11:00:00,54.84,54.91,54.78,54.9,72800.0,37.0786,37.1259,37.038,37.1191,72800.0
2013-06-12 11:10:00,54.91,54.93,54.8,54.86,36800.0,37.1259,37.1394,37.0515,37.0921,36800.0
2013-06-12 11:20:00,54.88,54.99,54.88,54.92,51000.0,37.1056,37.18,37.1056,37.1327,51000.0
2013-06-12 11:30:00,54.91,54.92,54.78,54.81,67100.0,37.1259,37.1327,37.038,37.0583,67100.0
2013-06-12 11:40:00,54.82,54.86,54.62,54.67,35200.0,37.0651,37.0921,36.9298,36.9636,35200.0
2013-06-12 11:50:00,54.69,54.72,54.54,54.6,39000.0,36.9772,36.9974,36.8757,36.9163,39000.0
2013-06-12 12:00:00,54.61,54.64,54.5,54.51,47500.0,36.9231,36.9433,36.8487,36.8555,47500.0
2013-06-12 12:10:00,54.5,54.51,54.39,54.44,77700.0,36.8487,36.8555,36.7743,36.8081,77700.0
2013-06-12 12:20:00,54.44,54.51,54.41,54.5,39500.0,36.8081,36.8555,36.7878,36.8487,39500.0
2013-06-12 12:30:00,54.49,54.61,54.47,54.51,70400.0,36.8419,36.9231,36.8284,36.8555,70400.0
2013-06-12 12:40:00,54.5,54.61,54.46,54.6,54600.0,36.8487,36.9231,36.8216,36.9163,54600.0
2013-06-12 12:50:00,54.61,54.69,54.55,54.58,41400.0,36.9231,36.9772,36.8825,36.9028,41400.0
2013-06-12 13:00:00,54.57,54.79,54.55,54.76,46500.0,36.896,37.0448,36.8825,37.0245,46500.0
2013-06-12 13:10:00,54.76,54.76,54.65,54.66,19700.0,37.0245,37.0245,36.9501,36.9569,19700.0
2013-06-12 13:20:00,54.65,54.72,54.6,54.64,36200.0,36.9501,36.9974,36.9163,36.9433,36200.0
2013-06-12 13:30:00,54.65,54.68,54.54,54.57,23800.0,36.9501,36.9704,36.8757,36.896,23800.0
2013-06-12 13:40:00,54.56,54.77,54.52,54.77,76800.0,36.8893,37.0312,36.8622,37.0312,76800.0
2013-06-12 13:50:00,54.75,54.85,54.73,54.77,39800.0,37.0177,37.0853,37.0042,37.0312,39800.0
2013-06-12 14:00:00,54.77,54.77,54.64,54.7,30200.0,37.0312,37.0312,36.9433,36.9839,30200.0
2013-06-12 14:10:00,54.71,54.71,54.51,54.55,35400.0,36.9907,36.9907,36.8555,36.8825,35400.0
2013-06-12 14:20:00,54.56,54.64,54.48,54.51,35200.0,36.8893,36.9433,36.8352,36.8555,35200.0
2013-06-12 14:30:00,54.51,54.54,54.42,54.49,36500.0,36.8555,36.8757,36.7946,36.8419,36500.0
2013-06-12 14:40:00,54.5,54.56,54.45,54.45,24400.0,36.8487,36.8893,36.8149,36.8149,24400.0
2013-06-12 14:50:00,54.46,54.51,54.44,54.5,26800.0,36.8216,36.8555,36.8081,36.8487,26800.0
2013-06-12 15:00:00,54.52,54.54,54.44,54.5,35700.0,36.8622,36.8757,36.8081,36.8487,35700.0
2013-06-12 15:10:00,54.52,54.55,54.43,54.43,35000.0,36.8622,36.8825,36.8014,36.8014,35000.0
2013-06-12 15:20:00,54.43,54.57,54.42,54.49,55300.0,36.8014,36.896,36.7946,36.8419,55300.0
2013-06-12 15:30:00,54.51,54.53,54.35,54.41,80800.0,36.8555,36.869,36.7473,36.7878,80800.0
2013-06-12 15:40:00,54.42,54.54,54.38,54.53,78400.0,36.7946,36.8757,36.7676,36.869,78400.0
2013-06-12 15:50:00,54.53,54.61,54.51,54.54,182800.0,36.869,36.9231,36.8555,36.8757,182800.0
2013-06-13 09:30:00,54.52,54.6,54.34,54.45,64200.0,36.8622,36.9163,36.7405,36.8149,64200.0
2013-06-13 09:40:00,54.43,54.55,54.35,54.39,38100.0,36.8014,36.8825,36.7473,36.7743,38100.0
2013-06-13 09:50:00,54.39,54.74,54.36,54.74,47300.0,36.7743,37.011,36.754,37.011,47300.0
2013-06-13 10:00:00,54.74,54.95,54.69,54.86,59800.0,37.011,37.1529,36.9772,37.0921,59800.0
2013-06-13 10:10:00,54.85,54.85,54.64,54.74,28000.0,37.0853,37.0853,36.9433,37.011,28000.0
2013-06-13 10:20:00,54.74,54.76,54.46,54.49,55100.0,37.011,37.0245,36.8216,36.8419,55100.0
2013-06-13 10:30:00,54.5,54.52,54.41,54.48,63400.0,36.8487,36.8622,36.7878,36.8352,63400.0
2013-06-13 10:40:00,54.48,54.48,54.23,54.3,71900.0,36.8352,36.8352,36.6661,36.7135,71900.0
2013-06-13 10:50:00,54.28,54.39,54.27,54.35,42500.0,36.6999,36.7743,36.6932,36.7473,42500.0
2013-06-13 11:00:00,54.36,54.38,54.22,54.36,53800.0,36.754,36.7676,36.6594,36.754,53800.0
2013-06-13 11:10:00,54.37,54.51,54.37,54.49,48200.0,36.7608,36.8555,36.7608,36.8419,48200.0
2013-06-13 11:20:00,54.48,54.53,54.46,54.49,37400.0,36.8352,36.869,36.8216,36.8419,37400.0
2013-06-13 11:30:00,54.5,54.5,54.4,54.48,32500.0,36.8487,36.8487,36.7811,36.8352,32500.0
2013-06-13 11:40:00,54.48,54.53,54.46,54.5,41100.0,36.8352,36.869,36.8216,36.8487,41100.0
2013-06-13 11:50:00,54.49,54.5,54.42,54.5,27800.0,36.8419,36.8487,36.7946,36.8487,27800.0
2013-06-13 12:00:00,54.5,54.53,54.46,54.5,37300.0,36.8487,36.869,36.8216,36.8487,37300.0
2013-06-13 12:10:00,54.5,54.51,54.45,54.48,21900.0,36.8487,36.8555,36.8149,36.8352,21900.0
2013-06-13 12:20:00,54.48,54.5,54.41,54.44,44600.0,36.8352,36.8487,36.7878,36.8081,44600.0
2013-06-13 12:30:00,54.45,54.62,54.44,54.62,68600.0,36.8149,36.9298,36.8081,36.9298,68600.0
2013-06-13 12:40:00,54.62,54.64,54.56,54.57,36300.0,36.9298,36.9433,36.8893,36.896,36300.0
2013-06-13 12:50:00,54.57,54.71,54.54,54.71,70700.0,36.896,36.9907,36.8757,36.9907,70700.0
2013-06-13 13:00:00,54.71,54.78,54.63,54.63,45000.0,36.9907,37.038,36.9366,36.9366,45000.0
2013-06-13 13:10:00,54.63,54.69,54.57,54.57,37200.0,36.9366,36.9772,36.896,36.896,37200.0
2013-06-13 13:20:00,54.56,54.58,54.5,54.51,28700.0,36.8893,36.9028,36.8487,36.8555,28700.0
2013-06-13 13:30:00,54.52,54.56,54.45,54.48,54200.0,36.8622,36.8893,36.8149,36.8352,54200.0
2013-06-13 13:40:00,54.46,54.48,54.43,54.48,22200.0,36.8216,36.8352,36.8014,36.8352,22200.0
2013-06-13 13:50:00,54.49,54.55,54.48,54.51,35500.0,36.8419,36.8825,36.8352,36.8555,35500.0
2013-06-13 14:00:00,54.52,54.68,54.52,54.67,60200.0,36.8622,36.9704,36.8622,36.9636,60200.0
2013-06-13 14:10:00,54.66,54.75,54.63,54.75,59400.0,36.9569,37.0177,36.9366,37.0177,59400.0
2013-06-13 14:20:00,54.75,54.79,54.71,54.71,81000.0,37.0177,37.0448,36.9907,36.9907,81000.0
2013-06-13 14:30:00,54.7,54.72,54.65,54.68,45200.0,36.9839,36.9974,36.9501,36.9704,45200.0
2013-06-13 14:40:00,54.68,54.7,54.61,54.62,42400.0,36.9704,36.9839,36.9231,36.9298,42400.0
2013-06-13 14:50:00,54.62,54.72,54.61,54.72,50500.0,36.9298,36.9974,36.9231,36.9974,50500.0
2013-06-13 15:00:00,54.71,54.8,54.71,54.78,65800.0,36.9907,37.0515,36.9907,37.038,65800.0
2013-06-13 15:10:00,54.78,54.86,54.77,54.79,66500.0,37.038,37.0921,37.0312,37.0448,66500.0
2013-06-13 15:20:00,54.79,54.86,54.77,54.81,86800.0,37.0448,37.0921,37.0312,37.0583,86800.0
2013-06-13 15:30:00,54.82,54.91,54.79,54.91,99400.0,37.0651,37.1259,37.0448,37.1259,99400.0
2013-06-13 15:40:00,54.91,55.16,54.91,55.1,130700.0,37.1259,37.2949,37.1259,37.2544,130700.0
2013-06-13 15:50:00,55.09,55.11,55.02,55.03,173300.0,37.2476,37.2611,37.2003,37.207,173300.0
2013-06-14 09:30:00,55.01,55.23,54.72,54.76,62300.0,37.1935,37.3423,36.9974,37.0245,62300.0
2013-06-14 09:40:00,54.78,54.99,54.72,54.99,31900.0,37.038,37.18,36.9974,37.18,31900.0
2013-06-14 09:50:00,54.98,55.0,54.79,54.92,27500.0,37.1732,37.1868,37.0448,37.1327,27500.0
2013-06-14 10:00:00,54.92,55.07,54.9,54.94,25300.0,37.1327,37.2341,37.1191,37.1462,25300.0
2013-06-14 10:10:00,54.94,55.0,54.89,54.98,49700.0,37.1462,37.1868,37.1124,37.1732,49700.0
2013-06-14 10:20:00,54.97,54.98,54.71,54.76,64800.0,37.1665,37.1732,36.9907,37.0245,64800.0
2013-06-14 10:30:00,54.75,54.76,54.62,54.62,48400.0,37.0177,37.0245,36.9298,36.9298,48400.0
2013-06-14 10:40:00,54.64,54.76,54.61,54.63,26700.0,36.9433,37.0245,36.9231,36.9366,26700.0
2013-06-14 10:50:00,54.65,54.65,54.46,54.51,72800.0,36.9501,36.9501,36.8216,36.8555,72800.0
2013-06-14 11:00:00,54.5,54.64,54.46,54.63,26600.0,36.8487,36.9433,36.8216,36.9366,26600.0
2013-06-14 11:10:00,54.62,54.71,54.61,54.7,20800.0,36.9298,36.9907,36.9231,36.9839,20800.0
2013-06-14 11:20:00,54.69,54.74,54.66,54.73,21500.0,36.9772,37.011,36.9569,37.0042,21500.0
2013-06-14 11:30:00,54.73,54.86,54.63,54.81,47100.0,37.0042,37.0921,36.9366,37.0583,47100.0
2013-06-14 11:40:00,54.8,54.8,54.62,54.66,23500.0,37.0515,37.0515,36.9298,36.9569,23500.0
2013-06-14 11:50:00,54.64,54.84,54.64,54.79,38100.0,36.9433,37.0786,36.9433,37.0448,38100.0
2013-06-14 12:00:00,54.8,54.85,54.67,54.85,59100.0,37.0515,37.0853,36.9636,37.0853,59100.0
2013-06-14 12:10:00,54.85,54.86,54.75,54.84,24600.0,37.0853,37.0921,37.0177,37.0786,24600.0
2013-06-14 12:20:00,54.85,54.85,54.74,54.75,22500.0,37.0853,37.0853,37.011,37.0177,22500.0
2013-06-14 12:30:00,54.74,54.77,54.57,54.69,50300.0,37.011,37.0312,36.896,36.9772,50300.0
2013-06-14 12:40:00,54.69,54.72,54.63,54.71,19700.0,36.9772,36.9974,36.9366,36.9907,19700.0
2013-06-14 12:50:00,54.71,54.75,54.52,54.56,32400.0,36.9907,37.0177,36.8622,36.8893,32400.0
2013-06-14 13:00:00,54.55,54.56,54.46,54.51,21100.0,36.8825,36.8893,36.8216,36.8555,21100.0
2013-06-14 13:10:00,54.5,54.55,54.47,54.5,27200.0,36.8487,36.8825,36.8284,36.8487,27200.0
2013-06-14 13:20:00,54.49,54.52,54.4,54.46,35400.0,36.8419,36.8622,36.7811,36.8216,35400.0
2013-06-14 13:30:00,54.44,54.47,54.38,54.4,32900.0,36.8081,36.8284,36.7676,36.7811,32900.0
2013-06-14 13:40:00,54.38,54.43,54.26,54.26,67700.0,36.7676,36.8014,36.6864,36.6864,67700.0
2013-06-14 13:50:00,54.26,54.31,54.22,54.29,38700.0,36.6864,36.7202,36.6594,36.7067,38700.0
2013-06-14 14:00:00,54.3,54.3,54.17,54.23,107800.0,36.7135,36.7135,36.6256,36.6661,107800.0
2013-06-14 14:10:00,54.23,54.41,54.19,54.4,61500.0,36.6661,36.7878,36.6391,36.7811,61500.0
2013-06-14 14:20:00,54.41,54.54,54.4,54.48,53700.0,36.7878,36.8757,36.7811,36.8352,53700.0
2013-06-14 14:30:00,54.47,54.51,54.43,54.48,34500.0,36.8284,36.8555,36.8014,36.8352,34500.0
2013-06-14 14:40:00,54.48,54.49,54.42,54.44,34900.0,36.8352,36.8419,36.7946,36.8081,34900.0
2013-06-14 14:50:00,54.43,54.49,54.32,54.37,44800.0,36.8014,36.8419,36.727,36.7608,44800.0
2013-06-14 15:00:00,54.36,54.48,54.35,54.36,76300.0,36.754,36.8352,36.7473,36.754,76300.0
2013-06-14 15:10:00,54.36,54.48,54.32,54.43,81800.0,36.754,36.8352,36.727,36.8014,81800.0
2013-06-14 15:20:00,54.43,54.55,54.43,54.45,81000.0,36.8014,36.8825,36.8014,36.8149,81000.0
2013-06-14 15:30:00,54.46,54.53,54.44,54.49,63300.0,36.8216,36.869,36.8081,36.8419,63300.0
2013-06-14 15:40:00,54.49,54.5,54.28,54.36,155400.0,36.8419,36.8487,36.6999,36.754,155400.0
2013-06-14 15:50:00,54.37,54.43,54.29,54.31,264800.0,36.7608,36.8014,36.7067,36.7202,264800.0
2013-06-17 09:30:00,54.83,55.32,54.81,55.16,150900.0,37.0718,37.4031,37.0583,37.2949,150900.0
2013-06-17 09:40:00,55.18,55.28,55.01,55.12,79600.0,37.3085,37.3761,37.1935,37.2679,79600.0
2013-06-17 09:50:00,55.13,55.21,54.96,54.98,78200.0,37.2746,37.3287,37.1597,37.1732,78200.0
2013-06-17 10:00:00,54.99,55.13,54.85,55.04,81700.0,37.18,37.2746,37.0853,37.2138,81700.0
2013-06-17 10:10:00,55.03,55.04,54.89,54.95,29900.0,37.207,37.2138,37.1124,37.1529,29900.0
2013-06-17 10:20:00,54.95,54.95,54.7,54.7,66600.0,37.1529,37.1529,36.9839,36.9839,66600.0
2013-06-17 10:30:00,54.7,54.87,54.7,54.81,46500.0,36.9839,37.0989,36.9839,37.0583,46500.0
2013-06-17 10:40:00,54.8,54.94,54.77,54.91,53300.0,37.0515,37.1462,37.0312,37.1259,53300.0
2013-06-17 10:50:00,54.93,55.01,54.9,55.0,100000.0,37.1394,37.1935,37.1191,37.1868,100000.0
2013-06-17 11:00:00,55.0,55.09,54.95,55.0,136800.0,37.1868,37.2476,37.1529,37.1868,136800.0
2013-06-17 11:10:00,55.0,55.05,54.93,54.93,45200.0,37.1868,37.2206,37.1394,37.1394,45200.0
2013-06-17 11:20:00,54.93,54.95,54.84,54.95,36000.0,37.1394,37.1529,37.0786,37.1529,36000.0
2013-06-17 11:30:00,54.94,54.94,54.8,54.85,76400.0,37.1462,37.1462,37.0515,37.0853,76400.0
2013-06-17 11:40:00,54.84,54.87,54.76,54.77,43200.0,37.0786,37.0989,37.0245,37.0312,43200.0
2013-06-17 11:50:00,54.78,54.89,54.78,54.89,23900.0,37.038,37.1124,37.038,37.1124,23900.0
2013-06-17 12:00:00,54.88,55.0,54.84,54.98,32600.0,37.1056,37.1868,37.0786,37.1732,32600.0
2013-06-17 12:10:00,54.97,54.97,54.89,54.9,15200.0,37.1665,37.1665,37.1124,37.1191,15200.0
2013-06-17 12:20:00,54.89,54.92,54.85,54.85,24800.0,37.1124,37.1327,37.0853,37.0853,24800.0
2013-06-17 12:30:00,54.85,54.92,54.85,54.91,26900.0,37.0853,37.1327,37.0853,37.1259,26900.0
2013-06-17 12:40:00,54.9,55.02,54.9,55.0,33000.0,37.1191,37.2003,37.1191,37.1868,33000.0
2013-06-17 12:50:00,55.0,55.01,54.95,54.95,37300.0,37.1868,37.1935,37.1529,37.1529,37300.0
2013-06-17 13:00:00,54.97,55.0,54.95,54.97,17700.0,37.1665,37.1868,37.1529,37.1665,17700.0
2013-06-17 13:10:00,54.97,54.97,54.92,54.95,24300.0,37.1665,37.1665,37.1327,37.1529,24300.0
2013-06-17 13:20:00,54.95,55.04,54.91,55.01,53400.0,37.1529,37.2138,37.1259,37.1935,53400.0
2013-06-17 13:30:00,55.01,55.05,54.97,54.97,60600.0,37.1935,37.2206,37.1665,37.1665,60600.0
2013-06-17 13:40:00,54.98,55.03,54.97,54.98,33900.0,37.1732,37.207,37.1665,37.1732,33900.0
2013-06-17 13:50:00,54.98,55.03,54.96,54.96,49800.0,37.1732,37.207,37.1597,37.1597,49800.0
2013-06-17 14:00:00,54.97,55.03,54.89,54.92,96700.0,37.1665,37.207,37.1124,37.1327,96700.0
2013-06-17 14:10:00,54.92,55.0,54.83,54.88,30900.0,37.1327,37.1868,37.0718,37.1056,30900.0
2013-06-17 14:20:00,54.89,54.93,54.69,54.77,53300.0,37.1124,37.1394,36.9772,37.0312,53300.0
2013-06-17 14:30:00,54.77,54.89,54.68,54.86,34400.0,37.0312,37.1124,36.9704,37.0921,34400.0
2013-06-17 14:40:00,54.87,54.92,54.71,54.71,42600.0,37.0989,37.1327,36.9907,36.9907,42600.0
2013-06-17 14:50:00,54.71,54.73,54.63,54.72,55100.0,36.9907,37.0042,36.9366,36.9974,55100.0
2013-06-17 15:00:00,54.71,54.87,54.68,54.83,45700.0,36.9907,37.0989,36.9704,37.0718,45700.0
2013-06-17 15:10:00,54.82,54.85,54.72,54.81,46700.0,37.0651,37.0853,36.9974,37.0583,46700.0
2013-06-17 15:20:00,54.8,54.87,54.74,54.84,41400.0,37.0515,37.0989,37.011,37.0786,41400.0
2013-06-17 15:30:00,54.84,55.02,54.84,54.99,86800.0,37.0786,37.2003,37.0786,37.18,86800.0
2013-06-17 15:40:00,54.99,55.06,54.97,55.03,139500.0,37.18,37.2273,37.1665,37.207,139500.0
2013-06-17 15:50:00,55.03,55.06,54.97,55.0,258900.0,37.207,37.2273,37.1665,37.1868,258900.0
2013-06-18 09:30:00,54.94,55.14,54.87,54.96,95600.0,37.1462,37.2814,37.0989,37.1597,95600.0
2013-06-18 09:40:00,54.97,55.14,54.97,55.08,65000.0,37.1665,37.2814,37.1665,37.2408,65000.0
2013-06-18 09:50:00,55.09,55.17,55.01,55.07,59600.0,37.2476,37.3017,37.1935,37.2341,59600.0
2013-06-18 10:00:00,55.08,55.21,55.04,55.11,54900.0,37.2408,37.3287,37.2138,37.2611,54900.0
2013-06-18 10:10:00,55.13,55.22,55.03,55.22,63500.0,37.2746,37.3355,37.207,37.3355,63500.0
2013-06-18 10:20:00,55.22,55.44,55.2,55.44,153900.0,37.3355,37.4842,37.322,37.4842,153900.0
2013-06-18 10:30:00,55.44,55.58,55.44,55.54,77500.0,37.4842,37.5789,37.4842,37.5519,77500.0
2013-06-18 10:40:00,55.53,55.53,55.26,55.29,51300.0,37.5451,37.5451,37.3625,37.3828,51300.0
2013-06-18 10:50:00,55.29,55.34,55.23,55.25,35200.0,37.3828,37.4166,37.3423,37.3558,35200.0
2013-06-18 11:00:00,55.25,55.28,55.2,55.22,47300.0,37.3558,37.3761,37.322,37.3355,47300.0
2013-06-18 11:10:00,55.22,55.29,55.18,55.25,34000.0,37.3355,37.3828,37.3085,37.3558,34000.0
2013-06-18 11:20:00,55.26,55.35,55.23,55.34,72700.0,37.3625,37.4234,37.3423,37.4166,72700.0
2013-06-18 11:30:00,55.34,55.41,55.33,55.34,42000.0,37.4166,37.464,37.4099,37.4166,42000.0
2013-06-18 11:40:00,55.34,55.43,55.32,55.32,53700.0,37.4166,37.4775,37.4031,37.4031,53700.0
2013-06-18 11:50:00,55.34,55.4,55.33,55.35,57400.0,37.4166,37.4572,37.4099,37.4234,57400.0
2013-06-18 12:00:00,55.35,55.39,55.32,55.35,36400.0,37.4234,37.4504,37.4031,37.4234,36400.0
2013-06-18 12:10:00,55.35,55.41,55.35,55.38,33900.0,37.4234,37.464,37.4234,37.4437,33900.0
2013-06-18 12:20:00,55.37,55.44,55.37,55.41,30400.0,37.4369,37.4842,37.4369,37.464,30400.0
2013-06-18 12:30:00,55.41,55.41,55.38,55.4,35700.0,37.464,37.464,37.4437,37.4572,35700.0
2013-06-18 12:40:00,55.4,55.42,55.37,55.39,39000.0,37.4572,37.4707,37.4369,37.4504,39000.0
2013-06-18 12:50:00,55.39,55.4,55.33,55.34,60000.0,37.4504,37.4572,37.4099,37.4166,60000.0
2013-06-18 13:00:00,55.34,55.34,55.18,55.2,60600.0,37.4166,37.4166,37.3085,37.322,60600.0
2013-06-18 13:10:00,55.2,55.22,55.14,55.22,21500.0,37.322,37.3355,37.2814,37.3355,21500.0
2013-06-18 13:20:00,55.22,55.29,55.16,55.25,42200.0,37.3355,37.3828,37.2949,37.3558,42200.0
2013-06-18 13:30:00,55.23,55.26,55.19,55.2,22700.0,37.3423,37.3625,37.3152,37.322,22700.0
2013-06-18 13:40:00,55.2,55.26,55.2,55.24,24600.0,37.322,37.3625,37.322,37.349,24600.0
2013-06-18 13:50:00,55.24,55.3,55.22,55.27,31300.0,37.349,37.3896,37.3355,37.3693,31300.0
2013-06-18 14:00:00,55.27,55.33,55.22,55.3,87100.0,37.3693,37.4099,37.3355,37.3896,87100.0
2013-06-18 14:10:00,55.3,55.32,55.25,55.29,44700.0,37.3896,37.4031,37.3558,37.3828,44700.0
2013-06-18 14:20:00,55.28,55.31,55.22,55.27,47500.0,37.3761,37.3964,37.3355,37.3693,47500.0
2013-06-18 14:30:00,55.27,55.3,55.23,55.25,60600.0,37.3693,37.3896,37.3423,37.3558,60600.0
2013-06-18 14:40:00,55.25,55.34,55.24,55.3,53200.0,37.3558,37.4166,37.349,37.3896,53200.0
2013-06-18 14:50:00,55.29,55.31,55.26,55.28,28500.0,37.3828,37.3964,37.3625,37.3761,28500.0
2013-06-18 15:00:00,55.27,55.29,55.23,55.28,36000.0,37.3693,37.3828,37.3423,37.3761,36000.0
2013-06-18 15:10:00,55.27,55.3,55.23,55.25,44800.0,37.3693,37.3896,37.3423,37.3558,44800.0
2013-06-18 15:20:00,55.26,55.28,55.22,55.28,57700.0,37.3625,37.3761,37.3355,37.3761,57700.0
2013-06-18 15:30:00,55.27,55.28,55.18,55.18,65400.0,37.3693,37.3761,37.3085,37.3085,65400.0
2013-06-18 15:40:00,55.18,55.23,55.11,55.15,143200.0,37.3085,37.3423,37.2611,37.2882,143200.0
2013-06-18 15:50:00,55.14,55.29,55.11,55.28,206400.0,37.2814,37.3828,37.2611,37.3761,206400.0
2013-06-19 09:30:00,55.26,55.47,55.12,55.26,48800.0,37.3625,37.5045,37.2679,37.3625,48800.0
2013-06-19 09:40:00,55.3,55.31,55.0,55.0,68500.0,37.3896,37.3964,37.1868,37.1868,68500.0
2013-06-19 09:50:00,54.99,55.09,54.96,55.05,40200.0,37.18,37.2476,37.1597,37.2206,40200.0
2013-06-19 10:00:00,55.05,55.16,54.95,55.02,65200.0,37.2206,37.2949,37.1529,37.2003,65200.0
2013-06-19 10:10:00,55.01,55.11,54.96,55.06,56200.0,37.1935,37.2611,37.1597,37.2273,56200.0
2013-06-19 10:20:00,55.06,55.15,55.01,55.01,45700.0,37.2273,37.2882,37.1935,37.1935,45700.0
2013-06-19 10:30:00,55.0,55.2,54.98,55.19,95000.0,37.1868,37.322,37.1732,37.3152,95000.0
2013-06-19 10:40:00,55.2,55.3,55.15,55.16,58600.0,37.322,37.3896,37.2882,37.2949,58600.0
2013-06-19 10:50:00,55.15,55.19,55.04,55.16,66800.0,37.2882,37.3152,37.2138,37.2949,66800.0
2013-06-19 11:00:00,55.18,55.22,55.12,55.12,38100.0,37.3085,37.3355,37.2679,37.2679,38100.0
2013-06-19 11:10:00,55.12,55.23,55.11,55.23,42900.0,37.2679,37.3423,37.2611,37.3423,42900.0
2013-06-19 11:20:00,55.23,55.23,55.09,55.13,29200.0,37.3423,37.3423,37.2476,37.2746,29200.0
2013-06-19 11:30:00,55.13,55.17,55.03,55.03,30300.0,37.2746,37.3017,37.207,37.207,30300.0
2013-06-19 11:40:00,55.03,55.03,54.82,54.84,98700.0,37.207,37.207,37.0651,37.0786,98700.0
2013-06-19 11:50:00,54.84,54.89,54.76,54.76,46500.0,37.0786,37.1124,37.0245,37.0245,46500.0
2013-06-19 12:00:00,54.76,54.77,54.73,54.73,30800.0,37.0245,37.0312,37.0042,37.0042,30800.0
2013-06-19 12:10:00,54.73,54.82,54.73,54.76,29600.0,37.0042,37.0651,37.0042,37.0245,29600.0
2013-06-19 12:20:00,54.77,54.95,54.76,54.94,36400.0,37.0312,37.1529,37.0245,37.1462,36400.0
2013-06-19 12:30:00,54.93,55.01,54.89,55.01,29700.0,37.1394,37.1935,37.1124,37.1935,29700.0
2013-06-19 12:40:00,55.01,55.13,55.01,55.13,27300.0,37.1935,37.2746,37.1935,37.2746,27300.0
2013-06-19 12:50:00,55.12,55.12,55.03,55.04,27700.0,37.2679,37.2679,37.207,37.2138,27700.0
2013-06-19 13:00:00,55.04,55.05,54.98,54.98,24200.0,37.2138,37.2206,37.1732,37.1732,24200.0
2013-06-19 13:10:00,54.99,55.06,54.96,55.03,24200.0,37.18,37.2273,37.1597,37.207,24200.0
2013-06-19 13:20:00,55.03,55.05,54.89,54.89,52400.0,37.207,37.2206,37.1124,37.1124,52400.0
2013-06-19 13:30:00,54.89,54.89,54.78,54.78,71100.0,37.1124,37.1124,37.038,37.038,71100.0
2013-06-19 13:40:00,54.78,54.85,54.76,54.83,34300.0,37.038,37.0853,37.0245,37.0718,34300.0
2013-06-19 13:50:00,54.82,54.97,54.81,54.97,38700.0,37.0651,37.1665,37.0583,37.1665,38700.0
2013-06-19 14:00:00,54.97,55.04,54.53,54.72,83600.0,37.1665,37.2138,36.869,36.9974,83600.0
2013-06-19 14:10:00,54.7,54.93,54.63,54.85,58200.0,36.9839,37.1394,36.9366,37.0853,58200.0
2013-06-19 14:20:00,54.84,54.88,54.65,54.77,53600.0,37.0786,37.1056,36.9501,37.0312,53600.0
2013-06-19 14:30:00,54.77,54.97,54.62,54.74,122300.0,37.0312,37.1665,36.9298,37.011,122300.0
2013-06-19 14:40:00,54.75,54.91,54.53,54.63,69800.0,37.0177,37.1259,36.869,36.9366,69800.0
2013-06-19 14:50:00,54.62,54.64,54.2,54.28,120800.0,36.9298,36.9433,36.6459,36.6999,120800.0
2013-06-19 15:00:00,54.26,54.45,54.18,54.3,84000.0,36.6864,36.8149,36.6323,36.7135,84000.0
2013-06-19 15:10:00,54.32,54.42,54.25,54.25,65200.0,36.727,36.7946,36.6797,36.6797,65200.0
2013-06-19 15:20:00,54.27,54.53,54.25,54.52,102900.0,36.6932,36.869,36.6797,36.8622,102900.0
2013-06-19 15:30:00,54.52,54.58,54.41,54.49,93000.0,36.8622,36.9028,36.7878,36.8419,93000.0
2013-06-19 15:40:00,54.51,54.51,54.2,54.3,137700.0,36.8555,36.8555,36.6459,36.7135,137700.0
2013-06-19 15:50:00,54.29,54.35,54.12,54.12,340100.0,36.7067,36.7473,36.5918,36.5918,340100.0
2013-06-20 09:30:00,53.71,53.79,53.05,53.17,170800.0,36.3146,36.3686,35.8683,35.9494,170800.0
2013-06-20 09:40:00,53.13,53.47,53.05,53.4,118000.0,35.9224,36.1523,35.8683,36.105,118000.0
2013-06-20 09:50:00,53.43,53.6,53.31,53.44,53000.0,36.1252,36.2402,36.0441,36.132,53000.0
2013-06-20 10:00:00,53.47,53.58,53.23,53.26,86100.0,36.1523,36.2267,35.99,36.0103,86100.0
2013-06-20 10:10:00,53.27,53.31,53.14,53.21,52800.0,36.0171,36.0441,35.9292,35.9765,52800.0
2013-06-20 10:20:00,53.2,53.43,53.19,53.36,69400.0,35.9697,36.1252,35.963,36.0779,69400.0
2013-06-20 10:30:00,53.34,53.35,53.11,53.2,87800.0,36.0644,36.0711,35.9089,35.9697,87800.0
2013-06-20 10:40:00,53.2,53.4,53.2,53.39,41700.0,35.9697,36.105,35.9697,36.0982,41700.0
2013-06-20 10:50:00,53.36,53.5,53.36,53.46,85900.0,36.0779,36.1726,36.0779,36.1455,85900.0
2013-06-20 11:00:00,53.46,53.54,53.3,53.3,121000.0,36.1455,36.1996,36.0373,36.0373,121000.0
2013-06-20 11:10:00,53.31,53.37,53.17,53.17,42400.0,36.0441,36.0847,35.9494,35.9494,42400.0
2013-06-20 11:20:00,53.18,53.27,53.18,53.25,44000.0,35.9562,36.0171,35.9562,36.0035,44000.0
2013-06-20 11:30:00,53.25,53.38,53.21,53.34,46000.0,36.0035,36.0914,35.9765,36.0644,46000.0
2013-06-20 11:40:00,53.35,53.38,53.23,53.3,65900.0,36.0711,36.0914,35.99,36.0373,65900.0
2013-06-20 11:50:00,53.32,53.4,53.3,53.3,45100.0,36.0509,36.105,36.0373,36.0373,45100.0
2013-06-20 12:00:00,53.3,53.33,53.2,53.3,78900.0,36.0373,36.0576,35.9697,36.0373,78900.0
2013-06-20 12:10:00,53.31,53.39,53.29,53.35,82300.0,36.0441,36.0982,36.0306,36.0711,82300.0
2013-06-20 12:20:00,53.35,53.36,53.22,53.24,66200.0,36.0711,36.0779,35.9833,35.9968,66200.0
2013-06-20 12:30:00,53.25,53.44,53.17,53.18,86200.0,36.0035,36.132,35.9494,35.9562,86200.0
2013-06-20 12:40:00,53.17,53.2,53.11,53.18,51900.0,35.9494,35.9697,35.9089,35.9562,51900.0
2013-06-20 12:50:00,53.19,53.21,53.05,53.06,79200.0,35.963,35.9765,35.8683,35.8751,79200.0
2013-06-20 13:00:00,53.07,53.19,53.05,53.16,63700.0,35.8818,35.963,35.8683,35.9427,63700.0
2013-06-20 13:10:00,53.16,53.17,52.99,53.07,129600.0,35.9427,35.9494,35.8277,35.8818,129600.0
2013-06-20 13:20:00,53.06,53.13,53.03,53.12,52000.0,35.8751,35.9224,35.8548,35.9156,52000.0
2013-06-20 13:30:00,53.12,53.19,53.07,53.11,49800.0,35.9156,35.963,35.8818,35.9089,49800.0
2013-06-20 13:40:00,53.09,53.28,53.06,53.25,88500.0,35.8954,36.0238,35.8751,36.0035,88500.0
2013-06-20 13:50:00,53.25,53.38,53.22,53.3,125000.0,36.0035,36.0914,35.9833,36.0373,125000.0
2013-06-20 14:00:00,53.31,53.38,53.24,53.3,73100.0,36.0441,36.0914,35.9968,36.0373,73100.0
2013-06-20 14:10:00,53.31,53.33,53.19,53.22,94100.0,36.0441,36.0576,35.963,35.9833,94100.0
2013-06-20 14:20:00,53.23,53.25,53.02,53.02,121300.0,35.99,36.0035,35.848,35.848,121300.0
2013-06-20 14:30:00,53.05,53.11,53.0,53.08,109400.0,35.8683,35.9089,35.8345,35.8886,109400.0
2013-06-20 14:40:00,53.08,53.14,53.0,53.01,66400.0,35.8886,35.9292,35.8345,35.8413,66400.0
2013-06-20 14:50:00,53.01,53.02,52.76,52.76,179900.0,35.8413,35.848,35.6722,35.6722,179900.0
2013-06-20 15:00:00,52.76,52.89,52.71,52.87,92500.0,35.6722,35.7601,35.6384,35.7466,92500.0
2013-06-20 15:10:00,52.87,52.88,52.63,52.63,105300.0,35.7466,35.7534,35.5843,35.5843,105300.0
2013-06-20 15:20:00,52.62,52.78,52.58,52.76,140800.0,35.5776,35.6858,35.5505,35.6722,140800.0
2013-06-20 15:30:00,52.75,52.78,52.6,52.63,175900.0,35.6655,35.6858,35.5641,35.5843,175900.0
2013-06-20 15:40:00,52.62,52.71,52.53,52.68,231000.0,35.5776,35.6384,35.5167,35.6181,231000.0
2013-06-20 15:50:00,52.68,52.87,52.66,52.73,356700.0,35.6181,35.7466,35.6046,35.652,356700.0
2013-06-21 09:30:00,53.21,53.25,52.8,52.85,530200.0,35.9765,36.0035,35.6993,35.7331,530200.0
2013-06-21 09:40:00,52.9,53.25,52.85,53.22,95500.0,35.7669,36.0035,35.7331,35.9833,95500.0
2013-06-21 09:50:00,53.21,53.28,53.1,53.17,147500.0,35.9765,36.0238,35.9021,35.9494,147500.0
2013-06-21 10:00:00,53.18,53.34,53.12,53.28,169800.0,35.9562,36.0644,35.9156,36.0238,169800.0
2013-06-21 10:10:00,53.28,53.29,53.0,53.01,102900.0,36.0238,36.0306,35.8345,35.8413,102900.0
2013-06-21 10:20:00,53.01,53.03,52.86,52.87,92800.0,35.8413,35.8548,35.7398,35.7466,92800.0
2013-06-21 10:30:00,52.88,52.93,52.78,52.89,155200.0,35.7534,35.7872,35.6858,35.7601,155200.0
2013-06-21 10:40:00,52.9,53.11,52.79,53.07,130000.0,35.7669,35.9089,35.6925,35.8818,130000.0
2013-06-21 10:50:00,53.07,53.33,53.06,53.18,114600.0,35.8818,36.0576,35.8751,35.9562,114600.0
2013-06-21 11:00:00,53.18,53.27,53.08,53.2,107400.0,35.9562,36.0171,35.8886,35.9697,107400.0
2013-06-21 11:10:00,53.19,53.37,53.15,53.37,86700.0,35.963,36.0847,35.9359,36.0847,86700.0
2013-06-21 11:20:00,53.36,53.36,52.94,52.95,82700.0,36.0779,36.0779,35.7939,35.8007,82700.0
2013-06-21 11:30:00,52.94,53.14,52.81,53.09,93700.0,35.7939,35.9292,35.706,35.8954,93700.0
2013-06-21 11:40:00,53.1,53.21,53.03,53.19,78900.0,35.9021,35.9765,35.8548,35.963,78900.0
2013-06-21 11:50:00,53.19,53.41,53.12,53.31,148000.0,35.963,36.1117,35.9156,36.0441,148000.0
2013-06-21 12:00:00,53.32,53.45,53.3,53.31,118900.0,36.0509,36.1388,36.0373,36.0441,118900.0
2013-06-21 12:10:00,53.3,53.43,53.21,53.22,107900.0,36.0373,36.1252,35.9765,35.9833,107900.0
2013-06-21 12:20:00,53.22,53.23,53.04,53.19,122000.0,35.9833,35.99,35.8616,35.963,122000.0
2013-06-21 12:30:00,53.19,53.22,53.09,53.09,56100.0,35.963,35.9833,35.8954,35.8954,56100.0
2013-06-21 12:40:00,53.09,53.28,53.06,53.25,88500.0,35.8954,36.0238,35.8751,36.0035,88500.0
2013-06-21 12:50:00,53.24,53.32,53.09,53.28,84600.0,35.9968,36.0509,35.8954,36.0238,84600.0
2013-06-21 13:00:00,53.29,53.31,53.15,53.3,92400.0,36.0306,36.0441,35.9359,36.0373,92400.0
2013-06-21 13:10:00,53.31,53.35,53.25,53.27,100800.0,36.0441,36.0711,36.0035,36.0171,100800.0
2013-06-21 13:20:00,53.28,53.32,53.18,53.27,63900.0,36.0238,36.0509,35.9562,36.0171,63900.0
2013-06-21 13:30:00,53.26,53.37,53.24,53.35,89500.0,36.0103,36.0847,35.9968,36.0711,89500.0
2013-06-21 13:40:00,53.35,53.38,53.23,53.25,55800.0,36.0711,36.0914,35.99,36.0035,55800.0
2013-06-21 13:50:00,53.26,53.27,53.08,53.13,42300.0,36.0103,36.0171,35.8886,35.9224,42300.0
2013-06-21 14:00:00,53.14,53.22,53.06,53.11,58800.0,35.9292,35.9833,35.8751,35.9089,58800.0
2013-06-21 14:10:00,53.12,53.29,53.1,53.28,45800.0,35.9156,36.0306,35.9021,36.0238,45800.0
2013-06-21 14:20:00,53.27,53.28,53.06,53.09,139900.0,36.0171,36.0238,35.8751,35.8954,139900.0
2013-06-21 14:30:00,53.1,53.22,53.07,53.2,77000.0,35.9021,35.9833,35.8818,35.9697,77000.0
2013-06-21 14:40:00,53.2,53.21,53.02,53.14,91600.0,35.9697,35.9765,35.848,35.9292,91600.0
2013-06-21 14:50:00,53.16,53.29,53.1,53.29,66000.0,35.9427,36.0306,35.9021,36.0306,66000.0
2013-06-21 15:00:00,53.28,53.47,53.23,53.46,109700.0,36.0238,36.1523,35.99,36.1455,109700.0
2013-06-21 15:10:00,53.45,53.55,53.28,53.28,131400.0,36.1388,36.2064,36.0238,36.0238,131400.0
2013-06-21 15:20:00,53.28,53.29,53.16,53.21,208300.0,36.0238,36.0306,35.9427,35.9765,208300.0
2013-06-21 15:30:00,53.22,53.34,53.15,53.32,194600.0,35.9833,36.0644,35.9359,36.0509,194600.0
2013-06-21 15:40:00,53.32,53.4,53.21,53.4,223300.0,36.0509,36.105,35.9765,36.105,223300.0
2013-06-21 15:50:00,53.39,53.47,53.32,53.43,445300.0,36.0982,36.1523,36.0509,36.1252,445300.0
2013-06-24 09:30:00,52.83,52.85,52.29,52.54,110700.0,35.7196,35.7331,35.3545,35.5235,110700.0
2013-06-24 09:40:00,52.55,52.74,52.51,52.61,35000.0,35.5303,35.6587,35.5032,35.5708,35000.0
2013-06-24 09:50:00,52.62,52.66,52.41,52.47,85400.0,35.5776,35.6046,35.4356,35.4762,85400.0
2013-06-24 10:00:00,52.46,52.51,52.28,52.39,124100.0,35.4694,35.5032,35.3477,35.4221,124100.0
2013-06-24 10:10:00,52.35,52.38,52.19,52.23,104600.0,35.395,35.4153,35.2868,35.3139,104600.0
2013-06-24 10:20:00,52.23,52.23,51.96,52.05,103500.0,35.3139,35.3139,35.1313,35.1922,103500.0
2013-06-24 10:30:00,52.05,52.05,51.84,51.95,72200.0,35.1922,35.1922,35.0502,35.1246,72200.0
2013-06-24 10:40:00,51.96,51.96,51.73,51.86,80400.0,35.1313,35.1313,34.9758,35.0637,80400.0
2013-06-24 10:50:00,51.87,52.14,51.84,52.0,64700.0,35.0705,35.253,35.0502,35.1584,64700.0
2013-06-24 11:00:00,52.0,52.08,51.95,52.02,100000.0,35.1584,35.2125,35.1246,35.1719,100000.0
2013-06-24 11:10:00,52.01,52.05,51.94,52.02,64500.0,35.1651,35.1922,35.1178,35.1719,64500.0
2013-06-24 11:20:00,52.01,52.07,51.88,52.06,99500.0,35.1651,35.2057,35.0772,35.199,99500.0
2013-06-24 11:30:00,52.05,52.17,52.02,52.05,104300.0,35.1922,35.2733,35.1719,35.1922,104300.0
2013-06-24 11:40:00,52.05,52.1,51.94,51.99,84100.0,35.1922,35.226,35.1178,35.1516,84100.0
2013-06-24 11:50:00,51.97,51.99,51.81,51.9,76800.0,35.1381,35.1516,35.0299,35.0908,76800.0
2013-06-24 12:00:00,51.9,51.99,51.78,51.8,87400.0,35.0908,35.1516,35.0096,35.0232,87400.0
2013-06-24 12:10:00,51.79,51.87,51.77,51.77,55300.0,35.0164,35.0705,35.0029,35.0029,55300.0
2013-06-24 12:20:00,51.77,51.9,51.69,51.83,78300.0,35.0029,35.0908,34.9488,35.0434,78300.0
2013-06-24 12:30:00,51.84,52.03,51.83,51.92,61600.0,35.0502,35.1787,35.0434,35.1043,61600.0
2013-06-24 12:40:00,51.92,51.92,51.7,51.73,325700.0,35.1043,35.1043,34.9555,34.9758,325700.0
2013-06-24 12:50:00,51.73,51.85,51.69,51.8,78500.0,34.9758,35.057,34.9488,35.0232,78500.0
2013-06-24 13:00:00,51.8,51.87,51.66,51.71,96500.0,35.0232,35.0705,34.9285,34.9623,96500.0
2013-06-24 13:10:00,51.71,51.94,51.67,51.93,78700.0,34.9623,35.1178,34.9353,35.1111,78700.0
2013-06-24 13:20:00,51.93,51.96,51.69,51.75,127000.0,35.1111,35.1313,34.9488,34.9894,127000.0
2013-06-24 13:30:00,51.75,51.91,51.75,51.84,86600.0,34.9894,35.0975,34.9894,35.0502,86600.0
2013-06-24 13:40:00,51.84,51.98,51.78,51.84,197300.0,35.0502,35.1449,35.0096,35.0502,197300.0
2013-06-24 13:50:00,51.84,51.96,51.71,51.96,81100.0,35.0502,35.1313,34.9623,35.1313,81100.0
2013-06-24 14:00:00,51.96,52.34,51.92,52.32,124900.0,35.1313,35.3883,35.1043,35.3747,124900.0
2013-06-24 14:10:00,52.32,52.35,52.13,52.22,118400.0,35.3747,35.395,35.2463,35.3071,118400.0
2013-06-24 14:20:00,52.23,52.31,52.17,52.27,92300.0,35.3139,35.368,35.2733,35.3409,92300.0
2013-06-24 14:30:00,52.26,52.5,52.25,52.5,69700.0,35.3342,35.4964,35.3274,35.4964,69700.0
2013-06-24 14:40:00,52.5,52.51,52.35,52.42,131700.0,35.4964,35.5032,35.395,35.4424,131700.0
2013-06-24 14:50:00,52.42,52.5,52.16,52.26,80100.0,35.4424,35.4964,35.2666,35.3342,80100.0
2013-06-24 15:00:00,52.26,52.36,52.21,52.3,79700.0,35.3342,35.4018,35.3004,35.3612,79700.0
2013-06-24 15:10:00,52.31,52.4,52.14,52.2,83600.0,35.368,35.4288,35.253,35.2936,83600.0
2013-06-24 15:20:00,52.2,52.34,52.13,52.24,115900.0,35.2936,35.3883,35.2463,35.3207,115900.0
2013-06-24 15:30:00,52.24,52.41,52.17,52.39,117200.0,35.3207,35.4356,35.2733,35.4221,117200.0
2013-06-24 15:40:00,52.39,52.39,52.03,52.12,140300.0,35.4221,35.4221,35.1787,35.2395,140300.0
2013-06-24 15:50:00,52.12,52.25,51.99,52.01,282200.0,35.2395,35.3274,35.1516,35.1651,282200.0
2013-06-25 09:30:00,52.44,52.74,52.37,52.57,133200.0,35.4559,35.6587,35.4085,35.5438,133200.0
2013-06-25 09:40:00,52.54,52.69,52.53,52.57,96600.0,35.5235,35.6249,35.5167,35.5438,96600.0
2013-06-25 09:50:00,52.56,52.71,52.35,52.45,98000.0,35.537,35.6384,35.395,35.4626,98000.0
2013-06-25 10:00:00,52.44,52.49,52.15,52.34,93100.0,35.4559,35.4897,35.2598,35.3883,93100.0
2013-06-25 10:10:00,52.34,52.36,52.1,52.13,90800.0,35.3883,35.4018,35.226,35.2463,90800.0
2013-06-25 10:20:00,52.16,52.29,52.12,52.27,60700.0,35.2666,35.3545,35.2395,35.3409,60700.0
2013-06-25 10:30:00,52.24,52.29,51.95,52.21,167900.0,35.3207,35.3545,35.1246,35.3004,167900.0
2013-06-25 10:40:00,52.23,52.4,52.2,52.4,83500.0,35.3139,35.4288,35.2936,35.4288,83500.0
2013-06-25 10:50:00,52.4,52.5,52.3,52.3,64600.0,35.4288,35.4964,35.3612,35.3612,64600.0
2013-06-25 11:00:00,52.3,52.49,52.28,52.47,63000.0,35.3612,35.4897,35.3477,35.4762,63000.0
2013-06-25 11:10:00,52.49,52.5,52.38,52.41,75800.0,35.4897,35.4964,35.4153,35.4356,75800.0
2013-06-25 11:20:00,52.41,52.42,52.2,52.32,53800.0,35.4356,35.4424,35.2936,35.3747,53800.0
2013-06-25 11:30:00,52.31,52.48,52.31,52.45,57600.0,35.368,35.4829,35.368,35.4626,57600.0
2013-06-25 11:40:00,52.45,52.48,52.26,52.29,75200.0,35.4626,35.4829,35.3342,35.3545,75200.0
2013-06-25 11:50:00,52.3,52.48,52.3,52.46,70800.0,35.3612,35.4829,35.3612,35.4694,70800.0
2013-06-25 12:00:00,52.45,52.5,52.42,52.47,72800.0,35.4626,35.4964,35.4424,35.4762,72800.0
2013-06-25 12:10:00,52.49,52.63,52.48,52.63,47600.0,35.4897,35.5843,35.4829,35.5843,47600.0
2013-06-25 12:20:00,52.63,52.63,52.51,52.51,51100.0,35.5843,35.5843,35.5032,35.5032,51100.0
2013-06-25 12:30:00,52.51,52.51,52.32,52.37,94000.0,35.5032,35.5032,35.3747,35.4085,94000.0
2013-06-25 12:40:00,52.37,52.55,52.37,52.54,78500.0,35.4085,35.5303,35.4085,35.5235,78500.0
2013-06-25 12:50:00,52.55,52.62,52.55,52.62,50800.0,35.5303,35.5776,35.5303,35.5776,50800.0
2013-06-25 13:00:00,52.62,52.75,52.62,52.63,76900.0,35.5776,35.6655,35.5776,35.5843,76900.0
2013-06-25 13:10:00,52.62,52.69,52.58,52.67,56900.0,35.5776,35.6249,35.5505,35.6114,56900.0
2013-06-25 13:20:00,52.66,52.75,52.62,52.73,48000.0,35.6046,35.6655,35.5776,35.652,48000.0
2013-06-25 13:30:00,52.73,52.82,52.69,52.79,58200.0,35.652,35.7128,35.6249,35.6925,58200.0
2013-06-25 13:40:00,52.79,52.91,52.78,52.83,85400.0,35.6925,35.7737,35.6858,35.7196,85400.0
2013-06-25 13:50:00,52.81,52.81,52.68,52.68,71700.0,35.706,35.706,35.6181,35.6181,71700.0
2013-06-25 14:00:00,52.68,52.78,52.64,52.74,99200.0,35.6181,35.6858,35.5911,35.6587,99200.0
2013-06-25 14:10:00,52.74,52.97,52.74,52.95,69400.0,35.6587,35.8142,35.6587,35.8007,69400.0
2013-06-25 14:20:00,52.95,53.05,52.89,53.05,96300.0,35.8007,35.8683,35.7601,35.8683,96300.0
2013-06-25 14:30:00,53.04,53.08,52.9,52.9,139800.0,35.8616,35.8886,35.7669,35.7669,139800.0
2013-06-25 14:40:00,52.9,52.91,52.84,52.86,56500.0,35.7669,35.7737,35.7263,35.7398,56500.0
2013-06-25 14:50:00,52.85,52.98,52.83,52.95,48100.0,35.7331,35.821,35.7196,35.8007,48100.0
2013-06-25 15:00:00,52.95,53.07,52.94,53.05,73800.0,35.8007,35.8818,35.7939,35.8683,73800.0
2013-06-25 15:10:00,53.06,53.11,52.98,53.0,68600.0,35.8751,35.9089,35.821,35.8345,68600.0
2013-06-25 15:20:00,53.0,53.12,53.0,53.11,48500.0,35.8345,35.9156,35.8345,35.9089,48500.0
2013-06-25 15:30:00,53.11,53.24,53.11,53.19,95100.0,35.9089,35.9968,35.9089,35.963,95100.0
2013-06-25 15:40:00,53.2,53.26,53.07,53.11,138900.0,35.9697,36.0103,35.8818,35.9089,138900.0
2013-06-25 15:50:00,53.1,53.17,53.04,53.1,257200.0,35.9021,35.9494,35.8616,35.9021,257200.0
2013-06-26 09:30:00,53.49,53.5,53.26,53.27,55300.0,36.1658,36.1726,36.0103,36.0171,55300.0
2013-06-26 09:40:00,53.28,53.48,53.25,53.28,54800.0,36.0238,36.159,36.0035,36.0238,54800.0
2013-06-26 09:50:00,53.29,53.38,53.06,53.08,51900.0,36.0306,36.0914,35.8751,35.8886,51900.0
2013-06-26 10:00:00,53.1,53.21,52.99,53.05,72800.0,35.9021,35.9765,35.8277,35.8683,72800.0
2013-06-26 10:10:00,53.06,53.09,52.89,52.97,59800.0,35.8751,35.8954,35.7601,35.8142,59800.0
2013-06-26 10:20:00,52.96,53.05,52.91,52.91,26500.0,35.8075,35.8683,35.7737,35.7737,26500.0
2013-06-26 10:30:00,52.9,52.96,52.74,52.94,57700.0,35.7669,35.8075,35.6587,35.7939,57700.0
2013-06-26 10:40:00,52.9,52.97,52.8,52.84,67100.0,35.7669,35.8142,35.6993,35.7263,67100.0
2013-06-26 10:50:00,52.84,52.99,52.8,52.92,56800.0,35.7263,35.8277,35.6993,35.7804,56800.0
2013-06-26 11:00:00,52.92,52.94,52.81,52.87,38600.0,35.7804,35.7939,35.706,35.7466,38600.0
2013-06-26 11:10:00,52.86,52.86,52.8,52.83,29400.0,35.7398,35.7398,35.6993,35.7196,29400.0
2013-06-26 11:20:00,52.82,52.84,52.6,52.65,52800.0,35.7128,35.7263,35.5641,35.5979,52800.0
2013-06-26 11:30:00,52.66,52.82,52.65,52.72,42200.0,35.6046,35.7128,35.5979,35.6452,42200.0
2013-06-26 11:40:00,52.73,52.77,52.61,52.63,36300.0,35.652,35.679,35.5708,35.5843,36300.0
2013-06-26 11:50:00,52.64,52.66,52.6,52.61,35600.0,35.5911,35.6046,35.5641,35.5708,35600.0
2013-06-26 12:00:00,52.61,52.86,52.61,52.79,40900.0,35.5708,35.7398,35.5708,35.6925,40900.0
2013-06-26 12:10:00,52.8,52.91,52.79,52.9,35300.0,35.6993,35.7737,35.6925,35.7669,35300.0
2013-06-26 12:20:00,52.9,52.95,52.89,52.95,25300.0,35.7669,35.8007,35.7601,35.8007,25300.0
2013-06-26 12:30:00,52.94,53.0,52.88,53.0,31400.0,35.7939,35.8345,35.7534,35.8345,31400.0
2013-06-26 12:40:00,52.99,53.03,52.85,52.88,37600.0,35.8277,35.8548,35.7331,35.7534,37600.0
2013-06-26 12:50:00,52.89,52.91,52.81,52.85,28200.0,35.7601,35.7737,35.706,35.7331,28200.0
2013-06-26 13:00:00,52.86,52.91,52.81,52.88,24600.0,35.7398,35.7737,35.706,35.7534,24600.0
2013-06-26 13:10:00,52.89,52.96,52.88,52.92,27200.0,35.7601,35.8075,35.7534,35.7804,27200.0
2013-06-26 13:20:00,52.93,52.97,52.88,52.96,31600.0,35.7872,35.8142,35.7534,35.8075,31600.0
2013-06-26 13:30:00,52.97,52.99,52.9,52.9,21300.0,35.8142,35.8277,35.7669,35.7669,21300.0
2013-06-26 13:40:00,52.89,52.93,52.88,52.88,19300.0,35.7601,35.7872,35.7534,35.7534,19300.0
2013-06-26 13:50:00,52.88,52.9,52.85,52.89,28200.0,35.7534,35.7669,35.7331,35.7601,28200.0
2013-06-26 14:00:00,52.9,53.0,52.87,52.89,47600.0,35.7669,35.8345,35.7466,35.7601,47600.0
2013-06-26 14:10:00,52.89,52.91,52.86,52.9,23000.0,35.7601,35.7737,35.7398,35.7669,23000.0
2013-06-26 14:20:00,52.9,52.94,52.88,52.93,30300.0,35.7669,35.7939,35.7534,35.7872,30300.0
2013-06-26 14:30:00,52.94,52.97,52.87,52.97,62700.0,35.7939,35.8142,35.7466,35.8142,62700.0
2013-06-26 14:40:00,52.97,53.01,52.91,52.94,86600.0,35.8142,35.8413,35.7737,35.7939,86600.0
2013-06-26 14:50:00,52.94,53.07,52.93,53.01,50800.0,35.7939,35.8818,35.7872,35.8413,50800.0
2013-06-26 15:00:00,53.0,53.13,53.0,53.1,53900.0,35.8345,35.9224,35.8345,35.9021,53900.0
2013-06-26 15:10:00,53.09,53.11,53.06,53.07,56300.0,35.8954,35.9089,35.8751,35.8818,56300.0
2013-06-26 15:20:00,53.07,53.11,53.04,53.09,90700.0,35.8818,35.9089,35.8616,35.8954,90700.0
2013-06-26 15:30:00,53.09,53.16,53.07,53.13,123500.0,35.8954,35.9427,35.8818,35.9224,123500.0
2013-06-26 15:40:00,53.13,53.14,53.01,53.06,124400.0,35.9224,35.9292,35.8413,35.8751,124400.0
2013-06-26 15:50:00,53.06,53.11,52.98,53.0,205500.0,35.8751,35.9089,35.821,35.8345,205500.0
2013-06-27 09:30:00,53.3,53.49,53.3,53.49,56800.0,36.0373,36.1658,36.0373,36.1658,56800.0
2013-06-27 09:40:00,53.48,53.65,53.4,53.44,73300.0,36.159,36.274,36.105,36.132,73300.0
2013-06-27 09:50:00,53.45,53.48,53.21,53.22,38800.0,36.1388,36.159,35.9765,35.9833,38800.0
2013-06-27 10:00:00,53.24,53.37,53.03,53.05,103900.0,35.9968,36.0847,35.8548,35.8683,103900.0
2013-06-27 10:10:00,53.06,53.08,52.96,52.99,101600.0,35.8751,35.8886,35.8075,35.8277,101600.0
2013-06-27 10:20:00,52.99,53.01,52.88,52.95,149800.0,35.8277,35.8413,35.7534,35.8007,149800.0
2013-06-27 10:30:00,52.92,53.12,52.9,52.99,91200.0,35.7804,35.9156,35.7669,35.8277,91200.0
2013-06-27 10:40:00,53.01,53.05,52.92,52.95,78300.0,35.8413,35.8683,35.7804,35.8007,78300.0
2013-06-27 10:50:00,52.95,52.99,52.85,52.85,58000.0,35.8007,35.8277,35.7331,35.7331,58000.0
2013-06-27 11:00:00,52.83,52.91,52.7,52.73,98400.0,35.7196,35.7737,35.6317,35.652,98400.0
2013-06-27 11:10:00,52.73,52.75,52.64,52.67,110100.0,35.652,35.6655,35.5911,35.6114,110100.0
2013-06-27 11:20:00,52.67,52.7,52.46,52.47,115900.0,35.6114,35.6317,35.4694,35.4762,115900.0
2013-06-27 11:30:00,52.48,52.74,52.47,52.66,107100.0,35.4829,35.6587,35.4762,35.6046,107100.0
2013-06-27 11:40:00,52.66,52.7,52.61,52.69,26500.0,35.6046,35.6317,35.5708,35.6249,26500.0
2013-06-27 11:50:00,52.69,52.71,52.64,52.67,70400.0,35.6249,35.6384,35.5911,35.6114,70400.0
2013-06-27 12:00:00,52.67,52.71,52.56,52.58,84600.0,35.6114,35.6384,35.537,35.5505,84600.0
2013-06-27 12:10:00,52.58,52.64,52.56,52.61,35600.0,35.5505,35.5911,35.537,35.5708,35600.0
2013-06-27 12:20:00,52.62,52.79,52.53,52.78,153600.0,35.5776,35.6925,35.5167,35.6858,153600.0
2013-06-27 12:30:00,52.79,52.95,52.77,52.9,56900.0,35.6925,35.8007,35.679,35.7669,56900.0
2013-06-27 12:40:00,52.91,53.02,52.91,52.97,95600.0,35.7737,35.848,35.7737,35.8142,95600.0
2013-06-27 12:50:00,52.97,53.02,52.94,52.98,66300.0,35.8142,35.848,35.7939,35.821,66300.0
2013-06-27 13:00:00,52.98,53.01,52.89,52.93,80100.0,35.821,35.8413,35.7601,35.7872,80100.0
2013-06-27 13:10:00,52.94,52.99,52.89,52.98,61200.0,35.7939,35.8277,35.7601,35.821,61200.0
2013-06-27 13:20:00,52.98,52.98,52.91,52.97,33800.0,35.821,35.821,35.7737,35.8142,33800.0
2013-06-27 13:30:00,52.96,53.02,52.9,52.91,41000.0,35.8075,35.848,35.7669,35.7737,41000.0
2013-06-27 13:40:00,52.9,52.91,52.74,52.74,97800.0,35.7669,35.7737,35.6587,35.6587,97800.0
2013-06-27 13:50:00,52.75,52.77,52.54,52.58,107000.0,35.6655,35.679,35.5235,35.5505,107000.0
2013-06-27 14:00:00,52.59,52.7,52.56,52.67,78100.0,35.5573,35.6317,35.537,35.6114,78100.0
2013-06-27 14:10:00,52.66,52.71,52.63,52.66,62300.0,35.6046,35.6384,35.5843,35.6046,62300.0
2013-06-27 14:20:00,52.66,52.69,52.61,52.69,79900.0,35.6046,35.6249,35.5708,35.6249,79900.0
2013-06-27 14:30:00,52.69,52.74,52.54,52.57,143700.0,35.6249,35.6587,35.5235,35.5438,143700.0
2013-06-27 14:40:00,52.56,52.59,52.51,52.52,99900.0,35.537,35.5573,35.5032,35.51,99900.0
2013-06-27 14:50:00,52.53,52.54,52.45,52.47,56700.0,35.5167,35.5235,35.4626,35.4762,56700.0
2013-06-27 15:00:00,52.47,52.51,52.3,52.32,113100.0,35.4762,35.5032,35.3612,35.3747,113100.0
2013-06-27 15:10:00,52.33,52.43,52.31,52.42,86800.0,35.3815,35.4491,35.368,35.4424,86800.0
2013-06-27 15:20:00,52.42,52.44,52.37,52.41,78200.0,35.4424,35.4559,35.4085,35.4356,78200.0
2013-06-27 15:30:00,52.4,52.43,52.3,52.35,161800.0,35.4288,35.4491,35.3612,35.395,161800.0
2013-06-27 15:40:00,52.35,52.35,52.25,52.28,155700.0,35.395,35.395,35.3274,35.3477,155700.0
2013-06-27 15:50:00,52.28,52.38,52.25,52.37,343600.0,35.3477,35.4153,35.3274,35.4085,343600.0
2013-06-28 09:30:00,52.32,52.45,52.19,52.28,143900.0,35.3747,35.4626,35.2868,35.3477,143900.0
2013-06-28 09:40:00,52.27,52.27,52.1,52.2,110800.0,35.3409,35.3409,35.226,35.2936,110800.0
2013-06-28 09:50:00,52.22,52.27,51.88,51.88,117300.0,35.3071,35.3409,35.0772,35.0772,117300.0
2013-06-28 10:00:00,51.93,52.18,51.91,52.08,82600.0,35.1111,35.2801,35.0975,35.2125,82600.0
2013-06-28 10:10:00,52.07,52.14,52.0,52.13,126500.0,35.2057,35.253,35.1584,35.2463,126500.0
2013-06-28 10:20:00,52.14,52.16,51.98,51.99,87800.0,35.253,35.2666,35.1449,35.1516,87800.0
2013-06-28 10:30:00,52.0,52.07,51.89,52.03,117600.0,35.1584,35.2057,35.084,35.1787,117600.0
2013-06-28 10:40:00,52.02,52.05,51.89,51.91,61100.0,35.1719,35.1922,35.084,35.0975,61100.0
2013-06-28 10:50:00,51.92,52.05,51.83,51.99,91900.0,35.1043,35.1922,35.0434,35.1516,91900.0
2013-06-28 11:00:00,51.98,52.05,51.95,52.0,122800.0,35.1449,35.1922,35.1246,35.1584,122800.0
2013-06-28 11:10:00,52.01,52.07,51.98,52.0,97500.0,35.1651,35.2057,35.1449,35.1584,97500.0
2013-06-28 11:20:00,52.0,52.05,51.89,51.89,83900.0,35.1584,35.1922,35.084,35.084,83900.0
2013-06-28 11:30:00,51.9,52.04,51.87,51.95,57900.0,35.0908,35.1854,35.0705,35.1246,57900.0
2013-06-28 11:40:00,51.95,51.95,51.81,51.93,70200.0,35.1246,35.1246,35.0299,35.1111,70200.0
2013-06-28 11:50:00,51.93,52.03,51.9,51.97,65100.0,35.1111,35.1787,35.0908,35.1381,65100.0
2013-06-28 12:00:00,51.97,52.0,51.8,51.8,81100.0,35.1381,35.1584,35.0232,35.0232,81100.0
2013-06-28 12:10:00,51.81,51.83,51.69,51.71,71500.0,35.0299,35.0434,34.9488,34.9623,71500.0
2013-06-28 12:20:00,51.7,51.88,51.67,51.88,46900.0,34.9555,35.0772,34.9353,35.0772,46900.0
2013-06-28 12:30:00,51.88,51.96,51.81,51.91,50800.0,35.0772,35.1313,35.0299,35.0975,50800.0
2013-06-28 12:40:00,51.91,52.0,51.8,51.94,69500.0,35.0975,35.1584,35.0232,35.1178,69500.0
2013-06-28 12:50:00,51.94,52.04,51.89,51.96,71000.0,35.1178,35.1854,35.084,35.1313,71000.0
2013-06-28 13:00:00,51.95,51.97,51.87,51.97,124800.0,35.1246,35.1381,35.0705,35.1381,124800.0
2013-06-28 13:10:00,51.97,51.97,51.91,51.91,57100.0,35.1381,35.1381,35.0975,35.0975,57100.0
2013-06-28 13:20:00,51.91,51.92,51.83,51.84,42600.0,35.0975,35.1043,35.0434,35.0502,42600.0
2013-06-28 13:30:00,51.85,52.0,51.85,51.97,39800.0,35.057,35.1584,35.057,35.1381,39800.0
2013-06-28 13:40:00,51.97,52.04,51.92,51.95,57400.0,35.1381,35.1854,35.1043,35.1246,57400.0
2013-06-28 13:50:00,51.95,52.04,51.91,52.0,64000.0,35.1246,35.1854,35.0975,35.1584,64000.0
2013-06-28 14:00:00,52.0,52.04,51.96,52.0,82700.0,35.1584,35.1854,35.1313,35.1584,82700.0
2013-06-28 14:10:00,52.01,52.01,51.91,51.95,46300.0,35.1651,35.1651,35.0975,35.1246,46300.0
2013-06-28 14:20:00,51.94,51.95,51.86,51.88,35200.0,35.1178,35.1246,35.0637,35.0772,35200.0
2013-06-28 14:30:00,51.89,51.94,51.89,51.9,47500.0,35.084,35.1178,35.084,35.0908,47500.0
2013-06-28 14:40:00,51.9,51.94,51.87,51.91,64100.0,35.0908,35.1178,35.0705,35.0975,64100.0
2013-06-28 14:50:00,51.91,51.97,51.89,51.97,97900.0,35.0975,35.1381,35.084,35.1381,97900.0
2013-06-28 15:00:00,51.97,51.97,51.85,51.92,100800.0,35.1381,35.1381,35.057,35.1043,100800.0
2013-06-28 15:10:00,51.92,52.08,51.91,51.96,177900.0,35.1043,35.2125,35.0975,35.1313,177900.0
2013-06-28 15:20:00,51.96,52.01,51.93,51.99,118100.0,35.1313,35.1651,35.1111,35.1516,118100.0
2013-06-28 15:30:00,52.0,52.04,51.95,51.98,132100.0,35.1584,35.1854,35.1246,35.1449,132100.0
2013-06-28 15:40:00,51.98,52.01,51.88,51.9,106700.0,35.1449,35.1651,35.0772,35.0908,106700.0
2013-06-28 15:50:00,51.89,51.98,51.85,51.85,298400.0,35.084,35.1449,35.057,35.057,298400.0
2013-07-01 09:30:00,52.12,52.39,52.11,52.32,150500.0,35.2395,35.4221,35.2328,35.3747,150500.0
2013-07-01 09:40:00,52.31,52.32,52.0,52.09,87200.0,35.368,35.3747,35.1584,35.2192,87200.0
2013-07-01 09:50:00,52.09,52.32,52.06,52.24,84600.0,35.2192,35.3747,35.199,35.3207,84600.0
2013-07-01 10:00:00,52.2,52.54,52.17,52.48,149800.0,35.2936,35.5235,35.2733,35.4829,149800.0
2013-07-01 10:10:00,52.49,52.55,52.43,52.5,93100.0,35.4897,35.5303,35.4491,35.4964,93100.0
2013-07-01 10:20:00,52.5,52.6,52.47,52.53,126700.0,35.4964,35.5641,35.4762,35.5167,126700.0
2013-07-01 10:30:00,52.52,52.6,52.48,52.5,81400.0,35.51,35.5641,35.4829,35.4964,81400.0
2013-07-01 10:40:00,52.5,52.5,52.29,52.38,78500.0,35.4964,35.4964,35.3545,35.4153,78500.0
2013-07-01 10:50:00,52.41,52.55,52.4,52.48,48600.0,35.4356,35.5303,35.4288,35.4829,48600.0
2013-07-01 11:00:00,52.47,52.52,52.43,52.5,43200.0,35.4762,35.51,35.4491,35.4964,43200.0
2013-07-01 11:10:00,52.53,52.55,52.45,52.54,39300.0,35.5167,35.5303,35.4626,35.5235,39300.0
2013-07-01 11:20:00,52.54,52.65,52.54,52.65,67200.0,35.5235,35.5979,35.5235,35.5979,67200.0
2013-07-01 11:30:00,52.65,52.75,52.64,52.74,74700.0,35.5979,35.6655,35.5911,35.6587,74700.0
2013-07-01 11:40:00,52.73,52.75,52.54,52.68,117300.0,35.652,35.6655,35.5235,35.6181,117300.0
2013-07-01 11:50:00,52.69,52.69,52.61,52.63,47400.0,35.6249,35.6249,35.5708,35.5843,47400.0
2013-07-01 12:00:00,52.62,52.7,52.6,52.65,55200.0,35.5776,35.6317,35.5641,35.5979,55200.0
2013-07-01 12:10:00,52.65,52.72,52.65,52.68,143100.0,35.5979,35.6452,35.5979,35.6181,143100.0
2013-07-01 12:20:00,52.69,52.75,52.62,52.63,64100.0,35.6249,35.6655,35.5776,35.5843,64100.0
2013-07-01 12:30:00,52.63,52.74,52.63,52.66,35400.0,35.5843,35.6587,35.5843,35.6046,35400.0
2013-07-01 12:40:00,52.65,52.67,52.6,52.63,43800.0,35.5979,35.6114,35.5641,35.5843,43800.0
2013-07-01 12:50:00,52.63,52.72,52.62,52.71,44400.0,35.5843,35.6452,35.5776,35.6384,44400.0
2013-07-01 13:00:00,52.7,52.71,52.61,52.68,61100.0,35.6317,35.6384,35.5708,35.6181,61100.0
2013-07-01 13:10:00,52.68,52.7,52.57,52.58,39700.0,35.6181,35.6317,35.5438,35.5505,39700.0
2013-07-01 13:20:00,52.57,52.67,52.54,52.6,44700.0,35.5438,35.6114,35.5235,35.5641,44700.0
2013-07-01 13:30:00,52.6,52.61,52.52,52.55,35800.0,35.5641,35.5708,35.51,35.5303,35800.0
2013-07-01 13:40:00,52.55,52.56,52.49,52.5,59400.0,35.5303,35.537,35.4897,35.4964,59400.0
2013-07-01 13:50:00,52.5,52.51,52.41,52.41,38300.0,35.4964,35.5032,35.4356,35.4356,38300.0
2013-07-01 14:00:00,52.4,52.45,52.37,52.44,42500.0,35.4288,35.4626,35.4085,35.4559,42500.0
2013-07-01 14:10:00,52.45,52.46,52.3,52.34,73300.0,35.4626,35.4694,35.3612,35.3883,73300.0
2013-07-01 14:20:00,52.34,52.5,52.32,52.49,45300.0,35.3883,35.4964,35.3747,35.4897,45300.0
2013-07-01 14:30:00,52.49,52.52,52.44,52.48,46000.0,35.4897,35.51,35.4559,35.4829,46000.0
2013-07-01 14:40:00,52.47,52.52,52.45,52.49,49600.0,35.4762,35.51,35.4626,35.4897,49600.0
2013-07-01 14:50:00,52.48,52.55,52.48,52.53,35100.0,35.4829,35.5303,35.4829,35.5167,35100.0
2013-07-01 15:00:00,52.52,52.58,52.5,52.55,39700.0,35.51,35.5505,35.4964,35.5303,39700.0
2013-07-01 15:10:00,52.55,52.56,52.43,52.43,43100.0,35.5303,35.537,35.4491,35.4491,43100.0
2013-07-01 15:20:00,52.42,52.45,52.33,52.34,56800.0,35.4424,35.4626,35.3815,35.3883,56800.0
2013-07-01 15:30:00,52.33,52.35,52.23,52.23,69900.0,35.3815,35.395,35.3139,35.3139,69900.0
2013-07-01 15:40:00,52.23,52.27,52.16,52.21,61100.0,35.3139,35.3409,35.2666,35.3004,61100.0
2013-07-01 15:50:00,52.2,52.33,52.17,52.28,146500.0,35.2936,35.3815,35.2733,35.3477,146500.0
2013-07-02 09:30:00,52.33,52.71,52.29,52.52,52200.0,35.3815,35.6384,35.3545,35.51,52200.0
2013-07-02 09:40:00,52.52,52.7,52.39,52.61,56200.0,35.51,35.6317,35.4221,35.5708,56200.0
2013-07-02 09:50:00,52.66,52.69,52.53,52.53,56300.0,35.6046,35.6249,35.5167,35.5167,56300.0
2013-07-02 10:00:00,52.55,52.65,52.45,52.55,51100.0,35.5303,35.5979,35.4626,35.5303,51100.0
2013-07-02 10:10:00,52.55,52.59,52.47,52.55,55600.0,35.5303,35.5573,35.4762,35.5303,55600.0
2013-07-02 10:20:00,52.57,52.75,52.54,52.66,79300.0,35.5438,35.6655,35.5235,35.6046,79300.0
2013-07-02 10:30:00,52.65,52.79,52.61,52.76,56000.0,35.5979,35.6925,35.5708,35.6722,56000.0
2013-07-02 10:40:00,52.76,52.94,52.76,52.91,88700.0,35.6722,35.7939,35.6722,35.7737,88700.0
2013-07-02 10:50:00,52.9,52.93,52.83,52.83,38600.0,35.7669,35.7872,35.7196,35.7196,38600.0
2013-07-02 11:00:00,52.84,52.87,52.76,52.78,36200.0,35.7263,35.7466,35.6722,35.6858,36200.0
2013-07-02 11:10:00,52.78,52.84,52.74,52.8,39700.0,35.6858,35.7263,35.6587,35.6993,39700.0
2013-07-02 11:20:00,52.8,52.8,52.65,52.75,59900.0,35.6993,35.6993,35.5979,35.6655,59900.0
2013-07-02 11:30:00,52.76,52.79,52.68,52.7,36200.0,35.6722,35.6925,35.6181,35.6317,36200.0
2013-07-02 11:40:00,52.7,52.77,52.67,52.74,31500.0,35.6317,35.679,35.6114,35.6587,31500.0
2013-07-02 11:50:00,52.73,52.78,52.68,52.69,30600.0,35.652,35.6858,35.6181,35.6249,30600.0
2013-07-02 12:00:00,52.68,52.7,52.65,52.65,46300.0,35.6181,35.6317,35.5979,35.5979,46300.0
2013-07-02 12:10:00,52.65,52.82,52.65,52.81,57900.0,35.5979,35.7128,35.5979,35.706,57900.0
2013-07-02 12:20:00,52.82,53.0,52.79,52.99,73700.0,35.7128,35.8345,35.6925,35.8277,73700.0
2013-07-02 12:30:00,52.99,53.09,52.98,52.98,73100.0,35.8277,35.8954,35.821,35.821,73100.0
2013-07-02 12:40:00,52.98,52.99,52.91,52.98,30200.0,35.821,35.8277,35.7737,35.821,30200.0
2013-07-02 12:50:00,52.98,53.01,52.93,52.99,19000.0,35.821,35.8413,35.7872,35.8277,19000.0
2013-07-02 13:00:00,53.0,53.01,52.91,52.98,54300.0,35.8345,35.8413,35.7737,35.821,54300.0
2013-07-02 13:10:00,52.98,52.99,52.9,52.94,20100.0,35.821,35.8277,35.7669,35.7939,20100.0
2013-07-02 13:20:00,52.95,52.95,52.84,52.84,38100.0,35.8007,35.8007,35.7263,35.7263,38100.0
2013-07-02 13:30:00,52.85,52.87,52.74,52.74,66200.0,35.7331,35.7466,35.6587,35.6587,66200.0
2013-07-02 13:40:00,52.74,52.92,52.71,52.91,94800.0,35.6587,35.7804,35.6384,35.7737,94800.0
2013-07-02 13:50:00,52.9,52.97,52.85,52.88,90100.0,35.7669,35.8142,35.7331,35.7534,90100.0
2013-07-02 14:00:00,52.88,52.93,52.84,52.85,63400.0,35.7534,35.7872,35.7263,35.7331,63400.0
2013-07-02 14:10:00,52.86,52.88,52.7,52.82,118500.0,35.7398,35.7534,35.6317,35.7128,118500.0
2013-07-02 14:20:00,52.82,52.82,52.7,52.7,58100.0,35.7128,35.7128,35.6317,35.6317,58100.0
2013-07-02 14:30:00,52.69,52.82,52.69,52.73,85600.0,35.6249,35.7128,35.6249,35.652,85600.0
2013-07-02 14:40:00,52.74,52.8,52.71,52.75,59600.0,35.6587,35.6993,35.6384,35.6655,59600.0
2013-07-02 14:50:00,52.75,52.93,52.75,52.9,77000.0,35.6655,35.7872,35.6655,35.7669,77000.0
2013-07-02 15:00:00,52.89,52.98,52.87,52.87,73000.0,35.7601,35.821,35.7466,35.7466,73000.0
2013-07-02 15:10:00,52.87,52.99,52.87,52.95,162000.0,35.7466,35.8277,35.7466,35.8007,162000.0
2013-07-02 15:20:00,52.95,52.99,52.85,52.85,137300.0,35.8007,35.8277,35.7331,35.7331,137300.0
2013-07-02 15:30:00,52.84,52.94,52.78,52.9,167300.0,35.7263,35.7939,35.6858,35.7669,167300.0
2013-07-02 15:40:00,52.89,53.0,52.88,52.99,128000.0,35.7601,35.8345,35.7534,35.8277,128000.0
2013-07-02 15:50:00,52.99,53.1,52.97,53.03,298100.0,35.8277,35.9021,35.8142,35.8548,298100.0
2013-07-03 09:30:00,52.97,53.0,52.54,52.74,124500.0,35.8142,35.8345,35.5235,35.6587,124500.0
2013-07-03 09:40:00,52.75,53.12,52.75,52.95,109200.0,35.6655,35.9156,35.6655,35.8007,109200.0
2013-07-03 09:50:00,52.96,53.04,52.9,52.94,62300.0,35.8075,35.8616,35.7669,35.7939,62300.0
2013-07-03 10:00:00,52.94,53.13,52.79,52.88,71900.0,35.7939,35.9224,35.6925,35.7534,71900.0
2013-07-03 10:10:00,52.85,52.93,52.73,52.75,51800.0,35.7331,35.7872,35.652,35.6655,51800.0
2013-07-03 10:20:00,52.75,52.92,52.72,52.92,87900.0,35.6655,35.7804,35.6452,35.7804,87900.0
2013-07-03 10:30:00,52.93,53.11,52.77,53.08,104300.0,35.7872,35.9089,35.679,35.8886,104300.0
2013-07-03 10:40:00,53.1,53.11,52.9,52.98,51800.0,35.9021,35.9089,35.7669,35.821,51800.0
2013-07-03 10:50:00,52.98,53.01,52.89,52.98,56100.0,35.821,35.8413,35.7601,35.821,56100.0
2013-07-03 11:00:00,52.98,53.05,52.96,52.97,39100.0,35.821,35.8683,35.8075,35.8142,39100.0
2013-07-03 11:10:00,52.95,53.09,52.94,53.03,35200.0,35.8007,35.8954,35.7939,35.8548,35200.0
2013-07-03 11:20:00,53.04,53.16,53.03,53.06,57800.0,35.8616,35.9427,35.8548,35.8751,57800.0
2013-07-03 11:30:00,53.06,53.43,53.0,53.41,149900.0,35.8751,36.1252,35.8345,36.1117,149900.0
2013-07-03 11:40:00,53.4,53.41,53.22,53.26,53000.0,36.105,36.1117,35.9833,36.0103,53000.0
2013-07-03 11:50:00,53.25,53.27,53.18,53.25,70100.0,36.0035,36.0171,35.9562,36.0035,70100.0
2013-07-03 12:00:00,53.25,53.43,53.25,53.4,111700.0,36.0035,36.1252,36.0035,36.105,111700.0
2013-07-03 12:10:00,53.4,53.5,53.4,53.49,52100.0,36.105,36.1726,36.105,36.1658,52100.0
2013-07-03 12:20:00,53.49,53.52,53.44,53.51,67200.0,36.1658,36.1861,36.132,36.1793,67200.0
2013-07-03 12:30:00,53.51,53.55,53.5,53.52,89800.0,36.1793,36.2064,36.1726,36.1861,89800.0
2013-07-03 12:40:00,53.52,53.57,53.49,53.53,90200.0,36.1861,36.2199,36.1658,36.1929,90200.0
2013-07-03 12:50:00,53.52,53.57,53.5,53.5,113200.0,36.1861,36.2199,36.1726,36.1726,113200.0
2013-07-05 09:30:00,53.81,53.95,53.59,53.63,87000.0,36.3822,36.4768,36.2334,36.2605,87000.0
2013-07-05 09:40:00,53.6,53.77,53.5,53.77,70200.0,36.2402,36.3551,36.1726,36.3551,70200.0
2013-07-05 09:50:00,53.77,53.8,53.54,53.55,39900.0,36.3551,36.3754,36.1996,36.2064,39900.0
2013-07-05 10:00:00,53.53,53.71,53.49,53.63,79200.0,36.1929,36.3146,36.1658,36.2605,79200.0
2013-07-05 10:10:00,53.64,53.64,53.48,53.49,76400.0,36.2672,36.2672,36.159,36.1658,76400.0
2013-07-05 10:20:00,53.48,53.71,53.46,53.64,63000.0,36.159,36.3146,36.1455,36.2672,63000.0
2013-07-05 10:30:00,53.64,53.71,53.58,53.66,43200.0,36.2672,36.3146,36.2267,36.2807,43200.0
2013-07-05 10:40:00,53.68,53.76,53.65,53.7,34500.0,36.2943,36.3484,36.274,36.3078,34500.0
2013-07-05 10:50:00,53.71,53.83,53.7,53.81,38700.0,36.3146,36.3957,36.3078,36.3822,38700.0
2013-07-05 11:00:00,53.82,53.92,53.79,53.91,41200.0,36.3889,36.4565,36.3686,36.4498,41200.0
2013-07-05 11:10:00,53.92,53.98,53.78,53.97,42900.0,36.4565,36.4971,36.3619,36.4903,42900.0
2013-07-05 11:20:00,53.96,54.09,53.88,54.0,113500.0,36.4836,36.5715,36.4295,36.5106,113500.0
2013-07-05 11:30:00,54.0,54.09,53.98,54.06,88700.0,36.5106,36.5715,36.4971,36.5512,88700.0
2013-07-05 11:40:00,54.08,54.2,54.02,54.07,98600.0,36.5647,36.6459,36.5242,36.558,98600.0
2013-07-05 11:50:00,54.08,54.15,53.97,54.13,66700.0,36.5647,36.612,36.4903,36.5985,66700.0
2013-07-05 12:00:00,54.14,54.21,54.12,54.12,56200.0,36.6053,36.6526,36.5918,36.5918,56200.0
2013-07-05 12:10:00,54.11,54.14,54.07,54.11,33900.0,36.585,36.6053,36.558,36.585,33900.0
2013-07-05 12:20:00,54.1,54.11,53.99,54.08,59700.0,36.5782,36.585,36.5039,36.5647,59700.0
2013-07-05 12:30:00,54.08,54.16,54.05,54.08,27800.0,36.5647,36.6188,36.5444,36.5647,27800.0
2013-07-05 12:40:00,54.07,54.12,54.02,54.07,34500.0,36.558,36.5918,36.5242,36.558,34500.0
2013-07-05 12:50:00,54.07,54.14,54.04,54.09,41300.0,36.558,36.6053,36.5377,36.5715,41300.0
2013-07-05 13:00:00,54.09,54.12,53.96,54.06,48800.0,36.5715,36.5918,36.4836,36.5512,48800.0
2013-07-05 13:10:00,54.06,54.22,54.06,54.18,35800.0,36.5512,36.6594,36.5512,36.6323,35800.0
2013-07-05 13:20:00,54.18,54.2,54.16,54.16,17200.0,36.6323,36.6459,36.6188,36.6188,17200.0
2013-07-05 13:30:00,54.17,54.21,54.15,54.17,24600.0,36.6256,36.6526,36.612,36.6256,24600.0
2013-07-05 13:40:00,54.17,54.23,54.13,54.2,16500.0,36.6256,36.6661,36.5985,36.6459,16500.0
2013-07-05 13:50:00,54.19,54.25,54.19,54.19,20500.0,36.6391,36.6797,36.6391,36.6391,20500.0
2013-07-05 14:00:00,54.21,54.45,54.21,54.45,77000.0,36.6526,36.8149,36.6526,36.8149,77000.0
2013-07-05 14:10:00,54.45,54.59,54.44,54.56,53200.0,36.8149,36.9095,36.8081,36.8893,53200.0
2013-07-05 14:20:00,54.56,54.64,54.55,54.61,53000.0,36.8893,36.9433,36.8825,36.9231,53000.0
2013-07-05 14:30:00,54.61,54.66,54.52,54.52,57400.0,36.9231,36.9569,36.8622,36.8622,57400.0
2013-07-05 14:40:00,54.53,54.55,54.4,54.44,74900.0,36.869,36.8825,36.7811,36.8081,74900.0
2013-07-05 14:50:00,54.43,54.45,54.31,54.33,72500.0,36.8014,36.8149,36.7202,36.7338,72500.0
2013-07-05 15:00:00,54.33,54.35,54.28,54.28,70300.0,36.7338,36.7473,36.6999,36.6999,70300.0
2013-07-05 15:10:00,54.29,54.31,54.24,54.26,79900.0,36.7067,36.7202,36.6729,36.6864,79900.0
2013-07-05 15:20:00,54.25,54.25,54.11,54.14,120100.0,36.6797,36.6797,36.585,36.6053,120100.0
2013-07-05 15:30:00,54.15,54.4,54.14,54.4,135400.0,36.612,36.7811,36.6053,36.7811,135400.0
2013-07-05 15:40:00,54.4,54.5,54.38,54.46,164400.0,36.7811,36.8487,36.7676,36.8216,164400.0
2013-07-05 15:50:00,54.46,54.59,54.45,54.57,204400.0,36.8216,36.9095,36.8149,36.896,204400.0
2013-07-08 09:30:00,54.92,54.98,54.67,54.98,109000.0,37.1327,37.1732,36.9636,37.1732,109000.0
2013-07-08 09:40:00,54.98,55.1,54.91,54.98,68000.0,37.1732,37.2544,37.1259,37.1732,68000.0
2013-07-08 09:50:00,54.97,55.16,54.89,55.07,73600.0,37.1665,37.2949,37.1124,37.2341,73600.0
2013-07-08 10:00:00,55.07,55.19,55.07,55.13,51900.0,37.2341,37.3152,37.2341,37.2746,51900.0
2013-07-08 10:10:00,55.13,55.16,54.96,54.98,95900.0,37.2746,37.2949,37.1597,37.1732,95900.0
2013-07-08 10:20:00,54.99,55.03,54.93,55.01,51400.0,37.18,37.207,37.1394,37.1935,51400.0
2013-07-08 10:30:00,55.01,55.16,55.0,55.13,55500.0,37.1935,37.2949,37.1868,37.2746,55500.0
2013-07-08 10:40:00,55.13,55.24,55.1,55.23,72400.0,37.2746,37.349,37.2544,37.3423,72400.0
2013-07-08 10:50:00,55.23,55.26,55.13,55.26,57000.0,37.3423,37.3625,37.2746,37.3625,57000.0
2013-07-08 11:00:00,55.27,55.42,55.27,55.39,87700.0,37.3693,37.4707,37.3693,37.4504,87700.0
2013-07-08 11:10:00,55.39,55.39,55.18,55.27,53000.0,37.4504,37.4504,37.3085,37.3693,53000.0
2013-07-08 11:20:00,55.28,55.41,55.22,55.41,63700.0,37.3761,37.464,37.3355,37.464,63700.0
2013-07-08 11:30:00,55.4,55.42,55.28,55.34,59400.0,37.4572,37.4707,37.3761,37.4166,59400.0
2013-07-08 11:40:00,55.35,55.38,55.26,55.26,41000.0,37.4234,37.4437,37.3625,37.3625,41000.0
2013-07-08 11:50:00,55.26,55.28,55.21,55.28,49500.0,37.3625,37.3761,37.3287,37.3761,49500.0
2013-07-08 12:00:00,55.27,55.33,55.1,55.13,61000.0,37.3693,37.4099,37.2544,37.2746,61000.0
2013-07-08 12:10:00,55.14,55.19,55.11,55.15,29200.0,37.2814,37.3152,37.2611,37.2882,29200.0
2013-07-08 12:20:00,55.15,55.19,55.13,55.14,25300.0,37.2882,37.3152,37.2746,37.2814,25300.0
2013-07-08 12:30:00,55.13,55.2,55.12,55.2,39400.0,37.2746,37.322,37.2679,37.322,39400.0
2013-07-08 12:40:00,55.2,55.2,55.04,55.1,43500.0,37.322,37.322,37.2138,37.2544,43500.0
2013-07-08 12:50:00,55.11,55.13,55.02,55.03,62800.0,37.2611,37.2746,37.2003,37.207,62800.0
2013-07-08 13:00:00,55.03,55.06,55.01,55.04,60200.0,37.207,37.2273,37.1935,37.2138,60200.0
2013-07-08 13:10:00,55.02,55.02,54.8,54.86,57700.0,37.2003,37.2003,37.0515,37.0921,57700.0
2013-07-08 13:20:00,54.86,54.86,54.78,54.8,29200.0,37.0921,37.0921,37.038,37.0515,29200.0
2013-07-08 13:30:00,54.8,54.95,54.79,54.92,60400.0,37.0515,37.1529,37.0448,37.1327,60400.0
2013-07-08 13:40:00,54.93,55.04,54.93,55.01,34800.0,37.1394,37.2138,37.1394,37.1935,34800.0
2013-07-08 13:50:00,55.01,55.03,54.95,55.02,29300.0,37.1935,37.207,37.1529,37.2003,29300.0
2013-07-08 14:00:00,55.03,55.09,55.03,55.06,63100.0,37.207,37.2476,37.207,37.2273,63100.0
2013-07-08 14:10:00,55.05,55.12,55.04,55.1,42800.0,37.2206,37.2679,37.2138,37.2544,42800.0
2013-07-08 14:20:00,55.11,55.16,55.01,55.03,45600.0,37.2611,37.2949,37.1935,37.207,45600.0
2013-07-08 14:30:00,55.03,55.1,55.01,55.09,62100.0,37.207,37.2544,37.1935,37.2476,62100.0
2013-07-08 14:40:00,55.09,55.16,55.03,55.03,45300.0,37.2476,37.2949,37.207,37.207,45300.0
2013-07-08 14:50:00,55.03,55.13,55.03,55.06,61600.0,37.207,37.2746,37.207,37.2273,61600.0
2013-07-08 15:00:00,55.06,55.18,55.06,55.17,119600.0,37.2273,37.3085,37.2273,37.3017,119600.0
2013-07-08 15:10:00,55.17,55.19,55.03,55.03,100600.0,37.3017,37.3152,37.207,37.207,100600.0
2013-07-08 15:20:00,55.03,55.03,54.89,54.91,90300.0,37.207,37.207,37.1124,37.1259,90300.0
2013-07-08 15:30:00,54.91,55.0,54.82,54.82,97800.0,37.1259,37.1868,37.0651,37.0651,97800.0
2013-07-08 15:40:00,54.82,54.85,54.77,54.82,158400.0,37.0651,37.0853,37.0312,37.0651,158400.0
2013-07-08 15:50:00,54.82,54.85,54.71,54.84,228900.0,37.0651,37.0853,36.9907,37.0786,228900.0
2013-07-09 09:30:00,55.04,55.12,54.95,54.97,72200.0,37.2138,37.2679,37.1529,37.1665,72200.0
2013-07-09 09:40:00,54.97,55.05,54.9,55.02,51300.0,37.1665,37.2206,37.1191,37.2003,51300.0
2013-07-09 09:50:00,55.04,55.19,55.0,55.19,65300.0,37.2138,37.3152,37.1868,37.3152,65300.0
2013-07-09 10:00:00,55.19,55.24,54.98,55.0,72900.0,37.3152,37.349,37.1732,37.1868,72900.0
2013-07-09 10:10:00,55.0,55.04,54.97,55.0,49400.0,37.1868,37.2138,37.1665,37.1868,49400.0
2013-07-09 10:20:00,55.0,55.1,54.96,54.96,57600.0,37.1868,37.2544,37.1597,37.1597,57600.0
2013-07-09 10:30:00,54.95,55.12,54.93,55.11,30400.0,37.1529,37.2679,37.1394,37.2611,30400.0
2013-07-09 10:40:00,55.1,55.16,54.99,55.14,34100.0,37.2544,37.2949,37.18,37.2814,34100.0
2013-07-09 10:50:00,55.14,55.16,55.06,55.15,31200.0,37.2814,37.2949,37.2273,37.2882,31200.0
2013-07-09 11:00:00,55.14,55.29,55.14,55.26,35400.0,37.2814,37.3828,37.2814,37.3625,35400.0
2013-07-09 11:10:00,55.26,55.3,55.23,55.3,29500.0,37.3625,37.3896,37.3423,37.3896,29500.0
2013-07-09 11:20:00,55.29,55.33,55.26,55.32,32300.0,37.3828,37.4099,37.3625,37.4031,32300.0
2013-07-09 11:30:00,55.32,55.38,55.26,55.26,48600.0,37.4031,37.4437,37.3625,37.3625,48600.0
2013-07-09 11:40:00,55.26,55.33,55.24,55.31,64700.0,37.3625,37.4099,37.349,37.3964,64700.0
2013-07-09 11:50:00,55.32,55.34,55.18,55.19,63100.0,37.4031,37.4166,37.3085,37.3152,63100.0
2013-07-09 12:00:00,55.2,55.46,55.2,55.46,26000.0,37.322,37.4978,37.322,37.4978,26000.0
2013-07-09 12:10:00,55.47,55.55,55.45,55.49,47200.0,37.5045,37.5586,37.491,37.5181,47200.0
2013-07-09 12:20:00,55.49,55.53,55.44,55.48,33500.0,37.5181,37.5451,37.4842,37.5113,33500.0
2013-07-09 12:30:00,55.49,55.64,55.48,55.56,69700.0,37.5181,37.6195,37.5113,37.5654,69700.0
2013-07-09 12:40:00,55.56,55.62,55.52,55.55,44400.0,37.5654,37.6059,37.5383,37.5586,44400.0
2013-07-09 12:50:00,55.55,55.64,55.54,55.63,47300.0,37.5586,37.6195,37.5519,37.6127,47300.0
2013-07-09 13:00:00,55.62,55.64,55.58,55.58,42600.0,37.6059,37.6195,37.5789,37.5789,42600.0
2013-07-09 13:10:00,55.59,55.59,55.48,55.53,32800.0,37.5857,37.5857,37.5113,37.5451,32800.0
2013-07-09 13:20:00,55.53,55.58,55.53,55.55,23800.0,37.5451,37.5789,37.5451,37.5586,23800.0
2013-07-09 13:30:00,55.54,55.58,55.5,55.58,30500.0,37.5519,37.5789,37.5248,37.5789,30500.0
2013-07-09 13:40:00,55.58,55.62,55.54,55.57,31000.0,37.5789,37.6059,37.5519,37.5721,31000.0
2013-07-09 13:50:00,55.57,55.59,55.56,55.58,36500.0,37.5721,37.5857,37.5654,37.5789,36500.0
2013-07-09 14:00:00,55.58,55.58,55.51,55.57,38800.0,37.5789,37.5789,37.5316,37.5721,38800.0
2013-07-09 14:10:00,55.58,55.59,55.51,55.57,70700.0,37.5789,37.5857,37.5316,37.5721,70700.0
2013-07-09 14:20:00,55.57,55.61,55.57,55.61,64300.0,37.5721,37.5992,37.5721,37.5992,64300.0
2013-07-09 14:30:00,55.61,55.62,55.46,55.51,75400.0,37.5992,37.6059,37.4978,37.5316,75400.0
2013-07-09 14:40:00,55.5,55.58,55.48,55.56,53600.0,37.5248,37.5789,37.5113,37.5654,53600.0
2013-07-09 14:50:00,55.55,55.55,55.46,55.48,66700.0,37.5586,37.5586,37.4978,37.5113,66700.0
2013-07-09 15:00:00,55.48,55.54,55.47,55.54,148900.0,37.5113,37.5519,37.5045,37.5519,148900.0
2013-07-09 15:10:00,55.54,55.66,55.54,55.6,125800.0,37.5519,37.633,37.5519,37.5924,125800.0
2013-07-09 15:20:00,55.61,55.66,55.6,55.65,142300.0,37.5992,37.633,37.5924,37.6262,142300.0
2013-07-09 15:30:00,55.65,55.71,55.63,55.64,116300.0,37.6262,37.6668,37.6127,37.6195,116300.0
2013-07-09 15:40:00,55.65,55.65,55.53,55.57,214200.0,37.6262,37.6262,37.5451,37.5721,214200.0
2013-07-09 15:50:00,55.57,55.65,55.5,55.61,275100.0,37.5721,37.6262,37.5248,37.5992,275100.0
2013-07-10 09:30:00,55.72,55.84,55.41,55.58,111900.0,37.6736,37.7547,37.464,37.5789,111900.0
2013-07-10 09:40:00,55.55,55.6,55.46,55.52,63600.0,37.5586,37.5924,37.4978,37.5383,63600.0
2013-07-10 09:50:00,55.53,55.55,55.45,55.54,85200.0,37.5451,37.5586,37.491,37.5519,85200.0
2013-07-10 10:00:00,55.55,55.55,55.47,55.54,152500.0,37.5586,37.5586,37.5045,37.5519,152500.0
2013-07-10 10:10:00,55.53,55.65,55.5,55.56,176900.0,37.5451,37.6262,37.5248,37.5654,176900.0
2013-07-10 10:20:00,55.57,55.73,55.57,55.73,44300.0,37.5721,37.6803,37.5721,37.6803,44300.0
2013-07-10 10:30:00,55.73,55.8,55.62,55.74,45000.0,37.6803,37.7277,37.6059,37.6871,45000.0
2013-07-10 10:40:00,55.74,55.84,55.72,55.79,26100.0,37.6871,37.7547,37.6736,37.7209,26100.0
2013-07-10 10:50:00,55.81,55.81,55.69,55.7,19600.0,37.7344,37.7344,37.6533,37.66,19600.0
2013-07-10 11:00:00,55.7,55.7,55.56,55.58,32400.0,37.66,37.66,37.5654,37.5789,32400.0
2013-07-10 11:10:00,55.58,55.61,55.52,55.53,24300.0,37.5789,37.5992,37.5383,37.5451,24300.0
2013-07-10 11:20:00,55.52,55.65,55.52,55.52,41300.0,37.5383,37.6262,37.5383,37.5383,41300.0
2013-07-10 11:30:00,55.52,55.57,55.47,55.5,37200.0,37.5383,37.5721,37.5045,37.5248,37200.0
2013-07-10 11:40:00,55.5,55.63,55.5,55.59,58300.0,37.5248,37.6127,37.5248,37.5857,58300.0
2013-07-10 11:50:00,55.56,55.65,55.56,55.57,45700.0,37.5654,37.6262,37.5654,37.5721,45700.0
2013-07-10 12:00:00,55.57,55.64,55.55,55.62,54400.0,37.5721,37.6195,37.5586,37.6059,54400.0
2013-07-10 12:10:00,55.62,55.65,55.57,55.58,40400.0,37.6059,37.6262,37.5721,37.5789,40400.0
2013-07-10 12:20:00,55.57,55.57,55.48,55.51,34500.0,37.5721,37.5721,37.5113,37.5316,34500.0
2013-07-10 12:30:00,55.51,55.55,55.51,55.54,14600.0,37.5316,37.5586,37.5316,37.5519,14600.0
2013-07-10 12:40:00,55.54,55.59,55.53,55.59,31700.0,37.5519,37.5857,37.5451,37.5857,31700.0
2013-07-10 12:50:00,55.59,55.62,55.55,55.6,17400.0,37.5857,37.6059,37.5586,37.5924,17400.0
2013-07-10 13:00:00,55.6,55.66,55.6,55.66,48800.0,37.5924,37.633,37.5924,37.633,48800.0
2013-07-10 13:10:00,55.66,55.66,55.59,55.64,17300.0,37.633,37.633,37.5857,37.6195,17300.0
2013-07-10 13:20:00,55.65,55.66,55.59,55.63,17200.0,37.6262,37.633,37.5857,37.6127,17200.0
2013-07-10 13:30:00,55.63,55.7,55.61,55.69,17200.0,37.6127,37.66,37.5992,37.6533,17200.0
2013-07-10 13:40:00,55.7,55.8,55.68,55.78,15300.0,37.66,37.7277,37.6465,37.7141,15300.0
2013-07-10 13:50:00,55.78,55.78,55.59,55.59,45600.0,37.7141,37.7141,37.5857,37.5857,45600.0
2013-07-10 14:00:00,55.58,55.89,55.58,55.68,110900.0,37.5789,37.7885,37.5789,37.6465,110900.0
2013-07-10 14:10:00,55.66,55.84,55.63,55.81,57400.0,37.633,37.7547,37.6127,37.7344,57400.0
2013-07-10 14:20:00,55.8,55.83,55.64,55.65,48500.0,37.7277,37.7479,37.6195,37.6262,48500.0
2013-07-10 14:30:00,55.65,55.7,55.55,55.6,127700.0,37.6262,37.66,37.5586,37.5924,127700.0
2013-07-10 14:40:00,55.6,55.63,55.31,55.32,70100.0,37.5924,37.6127,37.3964,37.4031,70100.0
2013-07-10 14:50:00,55.32,55.36,55.25,55.32,95700.0,37.4031,37.4302,37.3558,37.4031,95700.0
2013-07-10 15:00:00,55.32,55.38,55.27,55.33,111700.0,37.4031,37.4437,37.3693,37.4099,111700.0
2013-07-10 15:10:00,55.31,55.41,55.29,55.36,64800.0,37.3964,37.464,37.3828,37.4302,64800.0
2013-07-10 15:20:00,55.38,55.47,55.34,55.38,73900.0,37.4437,37.5045,37.4166,37.4437,73900.0
2013-07-10 15:30:00,55.37,55.39,55.3,55.35,131100.0,37.4369,37.4504,37.3896,37.4234,131100.0
2013-07-10 15:40:00,55.34,55.4,55.3,55.31,100700.0,37.4166,37.4572,37.3896,37.3964,100700.0
2013-07-10 15:50:00,55.31,55.33,55.24,55.26,259700.0,37.3964,37.4099,37.349,37.3625,259700.0
2013-07-11 09:30:00,55.8,55.98,55.8,55.94,120300.0,37.7277,37.8494,37.7277,37.8223,120300.0
2013-07-11 09:40:00,55.96,56.04,55.84,56.03,117800.0,37.8358,37.8899,37.7547,37.8832,117800.0
2013-07-11 09:50:00,56.03,56.09,55.96,56.07,83800.0,37.8832,37.9237,37.8358,37.9102,83800.0
2013-07-11 10:00:00,56.08,56.44,56.08,56.38,140900.0,37.917,38.1604,37.917,38.1198,140900.0
2013-07-11 10:10:00,56.4,56.51,56.35,56.35,94100.0,38.1333,38.2077,38.0995,38.0995,94100.0
2013-07-11 10:20:00,56.35,56.45,56.35,56.41,73300.0,38.0995,38.1671,38.0995,38.1401,73300.0
2013-07-11 10:30:00,56.41,56.45,56.08,56.09,70700.0,38.1401,38.1671,37.917,37.9237,70700.0
2013-07-11 10:40:00,56.08,56.26,56.08,56.24,94900.0,37.917,38.0387,37.917,38.0251,94900.0
2013-07-11 10:50:00,56.24,56.32,56.2,56.26,62400.0,38.0251,38.0792,37.9981,38.0387,62400.0
2013-07-11 11:00:00,56.26,56.29,56.19,56.26,71500.0,38.0387,38.059,37.9913,38.0387,71500.0
2013-07-11 11:10:00,56.25,56.25,56.11,56.21,137700.0,38.0319,38.0319,37.9372,38.0049,137700.0
2013-07-11 11:20:00,56.21,56.21,56.1,56.1,77100.0,38.0049,38.0049,37.9305,37.9305,77100.0
2013-07-11 11:30:00,56.09,56.1,55.93,56.0,57200.0,37.9237,37.9305,37.8155,37.8629,57200.0
2013-07-11 11:40:00,56.0,56.01,55.92,55.93,25600.0,37.8629,37.8696,37.8088,37.8155,25600.0
2013-07-11 11:50:00,55.93,56.0,55.93,55.99,27700.0,37.8155,37.8629,37.8155,37.8561,27700.0
2013-07-11 12:00:00,55.99,56.9,55.78,55.82,98800.0,37.8561,38.4714,37.7141,37.7412,98800.0
2013-07-11 12:10:00,55.81,55.86,55.79,55.8,31800.0,37.7344,37.7682,37.7209,37.7277,31800.0
2013-07-11 12:20:00,55.82,55.85,55.75,55.75,43500.0,37.7412,37.7615,37.6938,37.6938,43500.0
2013-07-11 12:30:00,55.76,55.78,55.67,55.68,21300.0,37.7006,37.7141,37.6398,37.6465,21300.0
2013-07-11 12:40:00,55.68,55.7,55.61,55.64,36200.0,37.6465,37.66,37.5992,37.6195,36200.0
2013-07-11 12:50:00,55.65,55.7,55.57,55.57,32600.0,37.6262,37.66,37.5721,37.5721,32600.0
2013-07-11 13:00:00,55.57,55.6,55.54,55.56,26500.0,37.5721,37.5924,37.5519,37.5654,26500.0
2013-07-11 13:10:00,55.56,55.61,55.52,55.61,34000.0,37.5654,37.5992,37.5383,37.5992,34000.0
2013-07-11 13:20:00,55.6,55.66,55.58,55.66,43400.0,37.5924,37.633,37.5789,37.633,43400.0
2013-07-11 13:30:00,55.65,55.65,55.58,55.61,30900.0,37.6262,37.6262,37.5789,37.5992,30900.0
2013-07-11 13:40:00,55.59,55.68,55.58,55.65,34600.0,37.5857,37.6465,37.5789,37.6262,34600.0
2013-07-11 13:50:00,55.65,55.76,55.65,55.75,47300.0,37.6262,37.7006,37.6262,37.6938,47300.0
2013-07-11 14:00:00,55.75,55.88,55.75,55.87,78300.0,37.6938,37.7817,37.6938,37.775,78300.0
2013-07-11 14:10:00,55.87,55.92,55.84,55.9,41600.0,37.775,37.8088,37.7547,37.7953,41600.0
2013-07-11 14:20:00,55.9,56.06,55.9,56.01,93800.0,37.7953,37.9034,37.7953,37.8696,93800.0
2013-07-11 14:30:00,56.01,56.06,55.96,55.99,64800.0,37.8696,37.9034,37.8358,37.8561,64800.0
2013-07-11 14:40:00,55.99,55.99,55.94,55.99,64500.0,37.8561,37.8561,37.8223,37.8561,64500.0
2013-07-11 14:50:00,55.99,56.09,55.99,56.04,47800.0,37.8561,37.9237,37.8561,37.8899,47800.0
2013-07-11 15:00:00,56.03,56.05,55.98,56.01,126100.0,37.8832,37.8967,37.8494,37.8696,126100.0
2013-07-11 15:10:00,56.0,56.12,56.0,56.07,79200.0,37.8629,37.944,37.8629,37.9102,79200.0
2013-07-11 15:20:00,56.08,56.16,56.06,56.13,55600.0,37.917,37.9711,37.9034,37.9508,55600.0
2013-07-11 15:30:00,56.13,56.13,55.98,55.98,134800.0,37.9508,37.9508,37.8494,37.8494,134800.0
2013-07-11 15:40:00,55.98,56.0,55.97,55.98,123200.0,37.8494,37.8629,37.8426,37.8494,123200.0
2013-07-11 15:50:00,55.98,56.03,55.95,55.96,292700.0,37.8494,37.8832,37.8291,37.8358,292700.0
2013-07-12 09:30:00,56.06,56.52,56.06,56.27,105500.0,37.9034,38.2145,37.9034,38.0454,105500.0
2013-07-12 09:40:00,56.24,56.25,56.02,56.11,58800.0,38.0251,38.0319,37.8764,37.9372,58800.0
2013-07-12 09:50:00,56.12,56.12,55.91,55.95,75400.0,37.944,37.944,37.802,37.8291,75400.0
2013-07-12 10:00:00,55.95,56.02,55.9,55.9,57200.0,37.8291,37.8764,37.7953,37.7953,57200.0
2013-07-12 10:10:00,55.9,55.95,55.79,55.93,76400.0,37.7953,37.8291,37.7209,37.8155,76400.0
2013-07-12 10:20:00,55.92,55.98,55.83,55.86,33400.0,37.8088,37.8494,37.7479,37.7682,33400.0
2013-07-12 10:30:00,55.87,55.98,55.87,55.96,38700.0,37.775,37.8494,37.775,37.8358,38700.0
2013-07-12 10:40:00,55.97,56.02,55.92,55.99,74600.0,37.8426,37.8764,37.8088,37.8561,74600.0
2013-07-12 10:50:00,55.99,56.03,55.95,55.96,31900.0,37.8561,37.8832,37.8291,37.8358,31900.0
2013-07-12 11:00:00,55.97,56.04,55.95,55.97,38000.0,37.8426,37.8899,37.8291,37.8426,38000.0
2013-07-12 11:10:00,55.97,56.01,55.86,55.87,34400.0,37.8426,37.8696,37.7682,37.775,34400.0
2013-07-12 11:20:00,55.87,55.88,55.73,55.75,46900.0,37.775,37.7817,37.6803,37.6938,46900.0
2013-07-12 11:30:00,55.75,55.75,55.59,55.59,57400.0,37.6938,37.6938,37.5857,37.5857,57400.0
2013-07-12 11:40:00,55.59,55.59,55.49,55.49,44300.0,37.5857,37.5857,37.5181,37.5181,44300.0
2013-07-12 11:50:00,55.48,55.58,55.46,55.53,27900.0,37.5113,37.5789,37.4978,37.5451,27900.0
2013-07-12 12:00:00,55.52,55.57,55.47,55.54,20800.0,37.5383,37.5721,37.5045,37.5519,20800.0
2013-07-12 12:10:00,55.54,55.55,55.5,55.52,19400.0,37.5519,37.5586,37.5248,37.5383,19400.0
2013-07-12 12:20:00,55.52,55.58,55.52,55.55,18500.0,37.5383,37.5789,37.5383,37.5586,18500.0
2013-07-12 12:30:00,55.55,55.66,55.55,55.62,24400.0,37.5586,37.633,37.5586,37.6059,24400.0
2013-07-12 12:40:00,55.63,55.66,55.6,55.66,17800.0,37.6127,37.633,37.5924,37.633,17800.0
2013-07-12 12:50:00,55.67,55.68,55.63,55.65,22400.0,37.6398,37.6465,37.6127,37.6262,22400.0
2013-07-12 13:00:00,55.64,55.69,55.59,55.6,26800.0,37.6195,37.6533,37.5857,37.5924,26800.0
2013-07-12 13:10:00,55.6,55.64,55.58,55.63,22600.0,37.5924,37.6195,37.5789,37.6127,22600.0
2013-07-12 13:20:00,55.62,55.7,55.62,55.65,18200.0,37.6059,37.66,37.6059,37.6262,18200.0
2013-07-12 13:30:00,55.65,55.67,55.6,55.66,20200.0,37.6262,37.6398,37.5924,37.633,20200.0
2013-07-12 13:40:00,55.66,55.67,55.6,55.64,45200.0,37.633,37.6398,37.5924,37.6195,45200.0
2013-07-12 13:50:00,55.64,55.66,55.56,55.58,30400.0,37.6195,37.633,37.5654,37.5789,30400.0
2013-07-12 14:00:00,55.59,55.65,55.53,55.57,50500.0,37.5857,37.6262,37.5451,37.5721,50500.0
2013-07-12 14:10:00,55.56,55.65,55.55,55.64,45900.0,37.5654,37.6262,37.5586,37.6195,45900.0
2013-07-12 14:20:00,55.64,55.66,55.58,55.63,45000.0,37.6195,37.633,37.5789,37.6127,45000.0
2013-07-12 14:30:00,55.63,55.66,55.59,55.65,99700.0,37.6127,37.633,37.5857,37.6262,99700.0
2013-07-12 14:40:00,55.66,55.68,55.62,55.62,38900.0,37.633,37.6465,37.6059,37.6059,38900.0
2013-07-12 14:50:00,55.63,55.63,55.56,55.59,55700.0,37.6127,37.6127,37.5654,37.5857,55700.0
2013-07-12 15:00:00,55.59,55.59,55.51,55.57,45100.0,37.5857,37.5857,37.5316,37.5721,45100.0
2013-07-12 15:10:00,55.58,55.61,55.55,55.55,63100.0,37.5789,37.5992,37.5586,37.5586,63100.0
2013-07-12 15:20:00,55.55,55.61,55.55,55.57,68000.0,37.5586,37.5992,37.5586,37.5721,68000.0
2013-07-12 15:30:00,55.57,55.63,55.54,55.62,89300.0,37.5721,37.6127,37.5519,37.6059,89300.0
2013-07-12 15:40:00,55.62,55.68,55.58,55.62,173300.0,37.6059,37.6465,37.5789,37.6059,173300.0
2013-07-12 15:50:00,55.62,55.68,55.58,55.65,325000.0,37.6059,37.6465,37.5789,37.6262,325000.0
2013-07-15 09:30:00,55.59,55.84,55.55,55.55,51800.0,37.5857,37.7547,37.5586,37.5586,51800.0
2013-07-15 09:40:00,55.55,55.55,55.37,55.41,34600.0,37.5586,37.5586,37.4369,37.464,34600.0
2013-07-15 09:50:00,55.39,55.47,55.38,55.45,38800.0,37.4504,37.5045,37.4437,37.491,38800.0
2013-07-15 10:00:00,55.46,55.6,55.39,55.45,47600.0,37.4978,37.5924,37.4504,37.491,47600.0
2013-07-15 10:10:00,55.46,55.62,55.45,55.62,40000.0,37.4978,37.6059,37.491,37.6059,40000.0
2013-07-15 10:20:00,55.63,55.64,55.57,55.61,29600.0,37.6127,37.6195,37.5721,37.5992,29600.0
2013-07-15 10:30:00,55.6,55.66,55.6,55.62,37800.0,37.5924,37.633,37.5924,37.6059,37800.0
2013-07-15 10:40:00,55.62,55.63,55.58,55.6,51700.0,37.6059,37.6127,37.5789,37.5924,51700.0
2013-07-15 10:50:00,55.6,55.64,55.6,55.6,21500.0,37.5924,37.6195,37.5924,37.5924,21500.0
2013-07-15 11:00:00,55.61,55.63,55.59,55.62,34000.0,37.5992,37.6127,37.5857,37.6059,34000.0
2013-07-15 11:10:00,55.63,55.65,55.62,55.64,30400.0,37.6127,37.6262,37.6059,37.6195,30400.0
2013-07-15 11:20:00,55.64,55.82,55.64,55.82,57700.0,37.6195,37.7412,37.6195,37.7412,57700.0
2013-07-15 11:30:00,55.83,55.87,55.82,55.86,26900.0,37.7479,37.775,37.7412,37.7682,26900.0
2013-07-15 11:40:00,55.86,55.87,55.81,55.86,28300.0,37.7682,37.775,37.7344,37.7682,28300.0
2013-07-15 11:50:00,55.87,55.94,55.84,55.94,34000.0,37.775,37.8223,37.7547,37.8223,34000.0
2013-07-15 12:00:00,55.95,56.02,55.91,55.91,36400.0,37.8291,37.8764,37.802,37.802,36400.0
2013-07-15 12:10:00,55.92,56.0,55.92,55.96,38200.0,37.8088,37.8629,37.8088,37.8358,38200.0
2013-07-15 12:20:00,55.96,55.99,55.92,55.93,18000.0,37.8358,37.8561,37.8088,37.8155,18000.0
2013-07-15 12:30:00,55.93,55.97,55.92,55.94,25800.0,37.8155,37.8426,37.8088,37.8223,25800.0
2013-07-15 12:40:00,55.94,56.0,55.91,55.93,24600.0,37.8223,37.8629,37.802,37.8155,24600.0
2013-07-15 12:50:00,55.93,55.93,55.85,55.87,33000.0,37.8155,37.8155,37.7615,37.775,33000.0
2013-07-15 13:00:00,55.88,55.92,55.84,55.85,43700.0,37.7817,37.8088,37.7547,37.7615,43700.0
2013-07-15 13:10:00,55.85,55.86,55.83,55.86,29500.0,37.7615,37.7682,37.7479,37.7682,29500.0
2013-07-15 13:20:00,55.86,55.9,55.84,55.9,26800.0,37.7682,37.7953,37.7547,37.7953,26800.0
2013-07-15 13:30:00,55.9,55.9,55.79,55.81,32700.0,37.7953,37.7953,37.7209,37.7344,32700.0
2013-07-15 13:40:00,55.82,55.9,55.82,55.87,28300.0,37.7412,37.7953,37.7412,37.775,28300.0
2013-07-15 13:50:00,55.86,55.88,55.84,55.88,39500.0,37.7682,37.7817,37.7547,37.7817,39500.0
2013-07-15 14:00:00,55.88,55.97,55.87,55.97,41100.0,37.7817,37.8426,37.775,37.8426,41100.0
2013-07-15 14:10:00,55.97,56.08,55.92,56.07,89900.0,37.8426,37.917,37.8088,37.9102,89900.0
2013-07-15 14:20:00,56.07,56.2,56.07,56.17,61600.0,37.9102,37.9981,37.9102,37.9778,61600.0
2013-07-15 14:30:00,56.18,56.3,56.14,56.29,77100.0,37.9846,38.0657,37.9575,38.059,77100.0
2013-07-15 14:40:00,56.29,56.34,56.24,56.32,68400.0,38.059,38.0928,38.0251,38.0792,68400.0
2013-07-15 14:50:00,56.32,56.36,56.28,56.3,96800.0,38.0792,38.1063,38.0522,38.0657,96800.0
2013-07-15 15:00:00,56.29,56.31,56.25,56.26,83400.0,38.059,38.0725,38.0319,38.0387,83400.0
2013-07-15 15:10:00,56.25,56.29,56.24,56.26,61000.0,38.0319,38.059,38.0251,38.0387,61000.0
2013-07-15 15:20:00,56.26,56.3,56.26,56.28,51500.0,38.0387,38.0657,38.0387,38.0522,51500.0
2013-07-15 15:30:00,56.27,56.28,56.18,56.18,96100.0,38.0454,38.0522,37.9846,37.9846,96100.0
2013-07-15 15:40:00,56.19,56.19,56.13,56.15,99200.0,37.9913,37.9913,37.9508,37.9643,99200.0
2013-07-15 15:50:00,56.16,56.16,56.09,56.11,192400.0,37.9711,37.9711,37.9237,37.9372,192400.0
2013-07-16 09:30:00,56.11,56.42,56.09,56.09,90000.0,37.9372,38.1468,37.9237,37.9237,90000.0
2013-07-16 09:40:00,56.07,56.22,56.05,56.2,46400.0,37.9102,38.0116,37.8967,37.9981,46400.0
2013-07-16 09:50:00,56.2,56.29,56.17,56.29,36600.0,37.9981,38.059,37.9778,38.059,36600.0
2013-07-16 10:00:00,56.29,56.32,56.19,56.27,72700.0,38.059,38.0792,37.9913,38.0454,72700.0
2013-07-16 10:10:00,56.27,56.32,56.15,56.23,90200.0,38.0454,38.0792,37.9643,38.0184,90200.0
2013-07-16 10:20:00,56.23,56.35,56.21,56.23,70100.0,38.0184,38.0995,38.0049,38.0184,70100.0
2013-07-16 10:30:00,56.23,56.33,56.2,56.28,52200.0,38.0184,38.086,37.9981,38.0522,52200.0
2013-07-16 10:40:00,56.27,56.4,56.24,56.3,39900.0,38.0454,38.1333,38.0251,38.0657,39900.0
2013-07-16 10:50:00,56.32,56.4,56.21,56.22,37600.0,38.0792,38.1333,38.0049,38.0116,37600.0
2013-07-16 11:00:00,56.23,56.28,56.17,56.23,53400.0,38.0184,38.0522,37.9778,38.0184,53400.0
2013-07-16 11:10:00,56.24,56.31,56.03,56.06,118000.0,38.0251,38.0725,37.8832,37.9034,118000.0
2013-07-16 11:20:00,56.06,56.07,55.91,55.91,53400.0,37.9034,37.9102,37.802,37.802,53400.0
2013-07-16 11:30:00,55.92,56.0,55.9,55.92,50500.0,37.8088,37.8629,37.7953,37.8088,50500.0
2013-07-16 11:40:00,55.92,55.93,55.68,55.7,49700.0,37.8088,37.8155,37.6465,37.66,49700.0
2013-07-16 11:50:00,55.71,55.82,55.71,55.8,30200.0,37.6668,37.7412,37.6668,37.7277,30200.0
2013-07-16 12:00:00,55.8,55.97,55.79,55.97,31200.0,37.7277,37.8426,37.7209,37.8426,31200.0
2013-07-16 12:10:00,55.96,56.0,55.89,55.94,31200.0,37.8358,37.8629,37.7885,37.8223,31200.0
2013-07-16 12:20:00,55.93,55.94,55.87,55.94,29800.0,37.8155,37.8223,37.775,37.8223,29800.0
2013-07-16 12:30:00,55.93,56.01,55.93,55.98,29300.0,37.8155,37.8696,37.8155,37.8494,29300.0
2013-07-16 12:40:00,55.98,55.99,55.92,55.96,41600.0,37.8494,37.8561,37.8088,37.8358,41600.0
2013-07-16 12:50:00,55.96,56.0,55.91,55.91,36800.0,37.8358,37.8629,37.802,37.802,36800.0
2013-07-16 13:00:00,55.91,55.91,55.83,55.83,31800.0,37.802,37.802,37.7479,37.7479,31800.0
2013-07-16 13:10:00,55.83,55.84,55.76,55.82,36900.0,37.7479,37.7547,37.7006,37.7412,36900.0
2013-07-16 13:20:00,55.83,55.91,55.82,55.91,60100.0,37.7479,37.802,37.7412,37.802,60100.0
2013-07-16 13:30:00,55.89,55.96,55.88,55.95,64200.0,37.7885,37.8358,37.7817,37.8291,64200.0
2013-07-16 13:40:00,55.94,56.03,55.92,55.92,42800.0,37.8223,37.8832,37.8088,37.8088,42800.0
2013-07-16 13:50:00,55.91,55.97,55.89,55.97,18400.0,37.802,37.8426,37.7885,37.8426,18400.0
2013-07-16 14:00:00,55.98,56.01,55.94,55.94,32000.0,37.8494,37.8696,37.8223,37.8223,32000.0
2013-07-16 14:10:00,55.94,56.04,55.92,56.02,37700.0,37.8223,37.8899,37.8088,37.8764,37700.0
2013-07-16 14:20:00,56.01,56.02,55.97,55.98,48600.0,37.8696,37.8764,37.8426,37.8494,48600.0
2013-07-16 14:30:00,55.98,56.0,55.93,56.0,42900.0,37.8494,37.8629,37.8155,37.8629,42900.0
2013-07-16 14:40:00,55.99,56.15,55.97,56.15,40700.0,37.8561,37.9643,37.8426,37.9643,40700.0
2013-07-16 14:50:00,56.15,56.16,56.1,56.14,30800.0,37.9643,37.9711,37.9305,37.9575,30800.0
2013-07-16 15:00:00,56.14,56.14,56.05,56.07,35000.0,37.9575,37.9575,37.8967,37.9102,35000.0
2013-07-16 15:10:00,56.08,56.12,55.98,55.98,33600.0,37.917,37.944,37.8494,37.8494,33600.0
2013-07-16 15:20:00,55.99,56.09,55.99,56.07,22100.0,37.8561,37.9237,37.8561,37.9102,22100.0
2013-07-16 15:30:00,56.08,56.16,56.05,56.13,73700.0,37.917,37.9711,37.8967,37.9508,73700.0
2013-07-16 15:40:00,56.13,56.19,56.11,56.16,61300.0,37.9508,37.9913,37.9372,37.9711,61300.0
2013-07-16 15:50:00,56.15,56.2,56.13,56.18,106500.0,37.9643,37.9981,37.9508,37.9846,106500.0
2013-07-17 09:30:00,56.24,56.45,56.13,56.45,67900.0,38.0251,38.1671,37.9508,38.1671,67900.0
2013-07-17 09:40:00,56.46,56.66,56.28,56.3,68800.0,38.1739,38.3091,38.0522,38.0657,68800.0
2013-07-17 09:50:00,56.32,56.45,56.19,56.44,18800.0,38.0792,38.1671,37.9913,38.1604,18800.0
2013-07-17 10:00:00,56.41,56.5,56.36,56.46,25600.0,38.1401,38.2009,38.1063,38.1739,25600.0
2013-07-17 10:10:00,56.39,56.64,56.35,56.6,32000.0,38.1266,38.2956,38.0995,38.2685,32000.0
2013-07-17 10:20:00,56.62,56.66,56.51,56.54,23100.0,38.2821,38.3091,38.2077,38.228,23100.0
2013-07-17 10:30:00,56.55,56.58,56.38,56.38,46700.0,38.2347,38.255,38.1198,38.1198,46700.0
2013-07-17 10:40:00,56.37,56.37,56.08,56.28,79000.0,38.113,38.113,37.917,38.0522,79000.0
2013-07-17 10:50:00,56.28,56.41,56.23,56.33,36600.0,38.0522,38.1401,38.0184,38.086,36600.0
2013-07-17 11:00:00,56.36,56.45,56.29,56.41,26200.0,38.1063,38.1671,38.059,38.1401,26200.0
2013-07-17 11:10:00,56.44,56.44,56.3,56.36,44900.0,38.1604,38.1604,38.0657,38.1063,44900.0
2013-07-17 11:20:00,56.38,56.38,56.28,56.28,15400.0,38.1198,38.1198,38.0522,38.0522,15400.0
2013-07-17 11:30:00,56.27,56.31,56.2,56.2,20400.0,38.0454,38.0725,37.9981,37.9981,20400.0
2013-07-17 11:40:00,56.2,56.28,56.2,56.28,21500.0,37.9981,38.0522,37.9981,38.0522,21500.0
2013-07-17 11:50:00,56.28,56.29,56.1,56.12,22400.0,38.0522,38.059,37.9305,37.944,22400.0
2013-07-17 12:00:00,56.11,56.33,56.11,56.31,19300.0,37.9372,38.086,37.9372,38.0725,19300.0
2013-07-17 12:10:00,56.31,56.37,56.24,56.36,45800.0,38.0725,38.113,38.0251,38.1063,45800.0
2013-07-17 12:20:00,56.36,56.37,56.28,56.32,13100.0,38.1063,38.113,38.0522,38.0792,13100.0
2013-07-17 12:30:00,56.34,56.36,56.3,56.32,5800.0,38.0928,38.1063,38.0657,38.0792,5800.0
2013-07-17 12:40:00,56.33,56.37,56.3,56.34,31600.0,38.086,38.113,38.0657,38.0928,31600.0
2013-07-17 12:50:00,56.33,56.36,56.27,56.3,11800.0,38.086,38.1063,38.0454,38.0657,11800.0
2013-07-17 13:00:00,56.31,56.35,56.29,56.29,27000.0,38.0725,38.0995,38.059,38.059,27000.0
2013-07-17 13:10:00,56.31,56.37,56.28,56.37,14000.0,38.0725,38.113,38.0522,38.113,14000.0
2013-07-17 13:20:00,56.36,56.41,56.35,56.35,34300.0,38.1063,38.1401,38.0995,38.0995,34300.0
2013-07-17 13:30:00,56.35,56.35,56.28,56.31,23600.0,38.0995,38.0995,38.0522,38.0725,23600.0
2013-07-17 13:40:00,56.32,56.33,56.26,56.29,34000.0,38.0792,38.086,38.0387,38.059,34000.0
2013-07-17 13:50:00,56.3,56.32,56.26,56.29,25100.0,38.0657,38.0792,38.0387,38.059,25100.0
2013-07-17 14:00:00,56.28,56.31,56.25,56.29,14700.0,38.0522,38.0725,38.0319,38.059,14700.0
2013-07-17 14:10:00,56.28,56.38,56.28,56.36,14100.0,38.0522,38.1198,38.0522,38.1063,14100.0
2013-07-17 14:20:00,56.35,56.41,56.35,56.4,18100.0,38.0995,38.1401,38.0995,38.1333,18100.0
2013-07-17 14:30:00,56.41,56.41,56.28,56.31,24600.0,38.1401,38.1401,38.0522,38.0725,24600.0
2013-07-17 14:40:00,56.32,56.32,56.19,56.19,24300.0,38.0792,38.0792,37.9913,37.9913,24300.0
2013-07-17 14:50:00,56.2,56.28,56.2,56.24,11600.0,37.9981,38.0522,37.9981,38.0251,11600.0
2013-07-17 15:00:00,56.24,56.27,56.19,56.19,23800.0,38.0251,38.0454,37.9913,37.9913,23800.0
2013-07-17 15:10:00,56.19,56.2,56.12,56.2,29800.0,37.9913,37.9981,37.944,37.9981,29800.0
2013-07-17 15:20:00,56.21,56.24,56.15,56.16,27000.0,38.0049,38.0251,37.9643,37.9711,27000.0
2013-07-17 15:30:00,56.16,56.16,56.05,56.09,54200.0,37.9711,37.9711,37.8967,37.9237,54200.0
2013-07-17 15:40:00,56.09,56.11,56.04,56.07,89700.0,37.9237,37.9372,37.8899,37.9102,89700.0
2013-07-17 15:50:00,56.07,56.17,56.07,56.15,103500.0,37.9102,37.9778,37.9102,37.9643,103500.0
2013-07-18 09:30:00,56.32,56.67,56.2,56.66,76600.0,38.0792,38.3159,37.9981,38.3091,76600.0
2013-07-18 09:40:00,56.66,56.83,56.61,56.8,67800.0,38.3091,38.4241,38.2753,38.4038,67800.0
2013-07-18 09:50:00,56.8,56.81,56.7,56.75,28500.0,38.4038,38.4105,38.3362,38.37,28500.0
2013-07-18 10:00:00,56.74,56.84,56.67,56.84,56100.0,38.3632,38.4308,38.3159,38.4308,56100.0
2013-07-18 10:10:00,56.83,56.84,56.69,56.74,37200.0,38.4241,38.4308,38.3294,38.3632,37200.0
2013-07-18 10:20:00,56.74,56.8,56.73,56.76,36800.0,38.3632,38.4038,38.3564,38.3767,36800.0
2013-07-18 10:30:00,56.76,56.86,56.74,56.78,82000.0,38.3767,38.4443,38.3632,38.3903,82000.0
2013-07-18 10:40:00,56.76,56.87,56.73,56.86,59300.0,38.3767,38.4511,38.3564,38.4443,59300.0
2013-07-18 10:50:00,56.87,56.98,56.85,56.91,39100.0,38.4511,38.5255,38.4376,38.4781,39100.0
2013-07-18 11:00:00,56.91,57.06,56.91,57.05,93200.0,38.4781,38.5796,38.4781,38.5728,93200.0
2013-07-18 11:10:00,57.03,57.11,57.01,57.08,60600.0,38.5593,38.6134,38.5458,38.5931,60600.0
2013-07-18 11:20:00,57.1,57.1,56.96,56.98,56500.0,38.6066,38.6066,38.512,38.5255,56500.0
2013-07-18 11:30:00,56.98,57.02,56.95,56.96,29800.0,38.5255,38.5525,38.5052,38.512,29800.0
2013-07-18 11:40:00,56.95,57.03,56.93,56.94,22400.0,38.5052,38.5593,38.4917,38.4984,22400.0
2013-07-18 11:50:00,56.95,57.01,56.88,56.91,39900.0,38.5052,38.5458,38.4579,38.4781,39900.0
2013-07-18 12:00:00,56.91,57.03,56.88,56.89,62900.0,38.4781,38.5593,38.4579,38.4646,62900.0
2013-07-18 12:10:00,56.89,56.9,56.82,56.82,24100.0,38.4646,38.4714,38.4173,38.4173,24100.0
2013-07-18 12:20:00,56.81,56.87,56.81,56.82,26700.0,38.4105,38.4511,38.4105,38.4173,26700.0
2013-07-18 12:30:00,56.81,56.92,56.78,56.89,17000.0,38.4105,38.4849,38.3903,38.4646,17000.0
2013-07-18 12:40:00,56.89,56.9,56.86,56.87,28000.0,38.4646,38.4714,38.4443,38.4511,28000.0
2013-07-18 12:50:00,56.89,56.89,56.8,56.89,22900.0,38.4646,38.4646,38.4038,38.4646,22900.0
2013-07-18 13:00:00,56.89,56.95,56.88,56.9,30600.0,38.4646,38.5052,38.4579,38.4714,30600.0
2013-07-18 13:10:00,56.91,56.97,56.91,56.94,27000.0,38.4781,38.5187,38.4781,38.4984,27000.0
2013-07-18 13:20:00,56.93,56.97,56.85,56.89,20500.0,38.4917,38.5187,38.4376,38.4646,20500.0
2013-07-18 13:30:00,56.91,56.94,56.88,56.91,27200.0,38.4781,38.4984,38.4579,38.4781,27200.0
2013-07-18 13:40:00,56.92,57.03,56.92,56.93,62300.0,38.4849,38.5593,38.4849,38.4917,62300.0
2013-07-18 13:50:00,56.93,56.97,56.92,56.96,32600.0,38.4917,38.5187,38.4849,38.512,32600.0
2013-07-18 14:00:00,56.96,57.0,56.94,56.97,44900.0,38.512,38.539,38.4984,38.5187,44900.0
2013-07-18 14:10:00,56.97,57.01,56.9,56.9,45100.0,38.5187,38.5458,38.4714,38.4714,45100.0
2013-07-18 14:20:00,56.9,56.92,56.86,56.88,40800.0,38.4714,38.4849,38.4443,38.4579,40800.0
2013-07-18 14:30:00,56.89,56.91,56.77,56.79,84500.0,38.4646,38.4781,38.3835,38.397,84500.0
2013-07-18 14:40:00,56.79,56.91,56.79,56.87,49200.0,38.397,38.4781,38.397,38.4511,49200.0
2013-07-18 14:50:00,56.87,56.96,56.86,56.95,63900.0,38.4511,38.512,38.4443,38.5052,63900.0
2013-07-18 15:00:00,56.94,56.94,56.82,56.82,49800.0,38.4984,38.4984,38.4173,38.4173,49800.0
2013-07-18 15:10:00,56.82,56.84,56.73,56.78,60000.0,38.4173,38.4308,38.3564,38.3903,60000.0
2013-07-18 15:20:00,56.78,56.83,56.74,56.8,46200.0,38.3903,38.4241,38.3632,38.4038,46200.0
2013-07-18 15:30:00,56.81,56.84,56.66,56.7,99600.0,38.4105,38.4308,38.3091,38.3362,99600.0
2013-07-18 15:40:00,56.69,56.83,56.66,56.83,218800.0,38.3294,38.4241,38.3091,38.4241,218800.0
2013-07-18 15:50:00,56.83,56.84,56.73,56.77,178000.0,38.4241,38.4308,38.3564,38.3835,178000.0
2013-07-19 09:30:00,56.82,57.06,56.75,57.03,343300.0,38.4173,38.5796,38.37,38.5593,343300.0
2013-07-19 09:40:00,57.0,57.71,56.98,57.46,277000.0,38.539,39.019,38.5255,38.85,277000.0
2013-07-19 09:50:00,57.46,57.77,57.44,57.7,127200.0,38.85,39.0596,38.8365,39.0123,127200.0
2013-07-19 10:00:00,57.7,57.83,57.67,57.7,109200.0,39.0123,39.1002,38.992,39.0123,109200.0
2013-07-19 10:10:00,57.71,57.73,57.61,57.64,123100.0,39.019,39.0326,38.9514,38.9717,123100.0
2013-07-19 10:20:00,57.63,57.65,57.35,57.51,66900.0,38.965,38.9785,38.7756,38.8838,66900.0
2013-07-19 10:30:00,57.51,57.65,57.47,57.61,55000.0,38.8838,38.9785,38.8568,38.9514,55000.0
2013-07-19 10:40:00,57.61,57.63,57.5,57.58,39800.0,38.9514,38.965,38.8771,38.9311,39800.0
2013-07-19 10:50:00,57.58,57.64,57.56,57.57,25600.0,38.9311,38.9717,38.9176,38.9244,25600.0
2013-07-19 11:00:00,57.56,57.72,57.56,57.67,63400.0,38.9176,39.0258,38.9176,38.992,63400.0
2013-07-19 11:10:00,57.67,57.72,57.53,57.53,32600.0,38.992,39.0258,38.8973,38.8973,32600.0
2013-07-19 11:20:00,57.56,57.61,57.55,57.57,39300.0,38.9176,38.9514,38.9109,38.9244,39300.0
2013-07-19 11:30:00,57.57,57.67,57.55,57.64,71800.0,38.9244,38.992,38.9109,38.9717,71800.0
2013-07-19 11:40:00,57.63,57.69,57.61,57.61,21200.0,38.965,39.0055,38.9514,38.9514,21200.0
2013-07-19 11:50:00,57.61,57.61,57.57,57.6,24300.0,38.9514,38.9514,38.9244,38.9447,24300.0
2013-07-19 12:00:00,57.61,57.67,57.61,57.63,19000.0,38.9514,38.992,38.9514,38.965,19000.0
2013-07-19 12:10:00,57.63,57.66,57.61,57.66,18600.0,38.965,38.9852,38.9514,38.9852,18600.0
2013-07-19 12:20:00,57.66,57.68,57.62,57.65,32100.0,38.9852,38.9988,38.9582,38.9785,32100.0
2013-07-19 12:30:00,57.65,57.66,57.56,57.57,15500.0,38.9785,38.9852,38.9176,38.9244,15500.0
2013-07-19 12:40:00,57.58,57.68,57.56,57.68,27800.0,38.9311,38.9988,38.9176,38.9988,27800.0
2013-07-19 12:50:00,57.67,57.7,57.65,57.67,31000.0,38.992,39.0123,38.9785,38.992,31000.0
2013-07-19 13:00:00,57.66,57.76,57.66,57.71,24500.0,38.9852,39.0529,38.9852,39.019,24500.0
2013-07-19 13:10:00,57.72,57.73,57.67,57.7,31200.0,39.0258,39.0326,38.992,39.0123,31200.0
2013-07-19 13:20:00,57.71,57.73,57.67,57.7,22800.0,39.019,39.0326,38.992,39.0123,22800.0
2013-07-19 13:30:00,57.71,57.78,57.71,57.76,27400.0,39.019,39.0664,39.019,39.0529,27400.0
2013-07-19 13:40:00,57.76,57.8,57.72,57.78,36900.0,39.0529,39.0799,39.0258,39.0664,36900.0
2013-07-19 13:50:00,57.77,57.79,57.74,57.79,31600.0,39.0596,39.0731,39.0393,39.0731,31600.0
2013-07-19 14:00:00,57.79,57.82,57.74,57.8,51500.0,39.0731,39.0934,39.0393,39.0799,51500.0
2013-07-19 14:10:00,57.8,57.88,57.8,57.83,70100.0,39.0799,39.134,39.0799,39.1002,70100.0
2013-07-19 14:20:00,57.83,57.88,57.78,57.86,55000.0,39.1002,39.134,39.0664,39.1205,55000.0
2013-07-19 14:30:00,57.86,57.92,57.85,57.88,71000.0,39.1205,39.161,39.1137,39.134,71000.0
2013-07-19 14:40:00,57.87,57.93,57.85,57.92,57200.0,39.1272,39.1678,39.1137,39.161,57200.0
2013-07-19 14:50:00,57.92,57.93,57.83,57.84,37000.0,39.161,39.1678,39.1002,39.1069,37000.0
2013-07-19 15:00:00,57.85,57.9,57.81,57.89,69500.0,39.1137,39.1475,39.0867,39.1407,69500.0
2013-07-19 15:10:00,57.89,57.97,57.89,57.95,80500.0,39.1407,39.1948,39.1407,39.1813,80500.0
2013-07-19 15:20:00,57.95,57.99,57.9,57.94,84900.0,39.1813,39.2084,39.1475,39.1746,84900.0
2013-07-19 15:30:00,57.93,57.96,57.91,57.91,68800.0,39.1678,39.1881,39.1543,39.1543,68800.0
2013-07-19 15:40:00,57.92,57.96,57.88,57.89,116300.0,39.161,39.1881,39.134,39.1407,116300.0
2013-07-19 15:50:00,57.9,57.94,57.85,57.88,406100.0,39.1475,39.1746,39.1137,39.134,406100.0
2013-07-22 09:30:00,57.75,57.85,57.31,57.33,71700.0,39.0461,39.1137,38.7486,38.7621,71700.0
2013-07-22 09:40:00,57.32,57.49,57.11,57.16,65400.0,38.7554,38.8703,38.6134,38.6472,65400.0
2013-07-22 09:50:00,57.16,57.45,57.16,57.28,42700.0,38.6472,38.8433,38.6472,38.7283,42700.0
2013-07-22 10:00:00,57.26,57.27,57.13,57.13,56100.0,38.7148,38.7216,38.6269,38.6269,56100.0
2013-07-22 10:10:00,57.14,57.46,57.13,57.3,62900.0,38.6337,38.85,38.6269,38.7418,62900.0
2013-07-22 10:20:00,57.28,57.57,57.28,57.5,54100.0,38.7283,38.9244,38.7283,38.8771,54100.0
2013-07-22 10:30:00,57.49,57.55,57.34,57.47,47500.0,38.8703,38.9109,38.7689,38.8568,47500.0
2013-07-22 10:40:00,57.48,57.51,57.39,57.44,70700.0,38.8635,38.8838,38.8027,38.8365,70700.0
2013-07-22 10:50:00,57.44,57.46,57.34,57.35,22500.0,38.8365,38.85,38.7689,38.7756,22500.0
2013-07-22 11:00:00,57.35,57.47,57.35,57.4,40000.0,38.7756,38.8568,38.7756,38.8094,40000.0
2013-07-22 11:10:00,57.4,57.45,57.36,57.38,28500.0,38.8094,38.8433,38.7824,38.7959,28500.0
2013-07-22 11:20:00,57.38,57.48,57.36,57.47,32200.0,38.7959,38.8635,38.7824,38.8568,32200.0
2013-07-22 11:30:00,57.45,57.47,57.4,57.46,41500.0,38.8433,38.8568,38.8094,38.85,41500.0
2013-07-22 11:40:00,57.45,57.54,57.44,57.53,27100.0,38.8433,38.9041,38.8365,38.8973,27100.0
2013-07-22 11:50:00,57.53,57.54,57.37,57.38,44600.0,38.8973,38.9041,38.7892,38.7959,44600.0
2013-07-22 12:00:00,57.39,57.44,57.35,57.35,29200.0,38.8027,38.8365,38.7756,38.7756,29200.0
2013-07-22 12:10:00,57.35,57.44,57.34,57.43,47000.0,38.7756,38.8365,38.7689,38.8297,47000.0
2013-07-22 12:20:00,57.42,57.42,57.3,57.42,20200.0,38.823,38.823,38.7418,38.823,20200.0
2013-07-22 12:30:00,57.42,57.5,57.39,57.48,38200.0,38.823,38.8771,38.8027,38.8635,38200.0
2013-07-22 12:40:00,57.48,57.51,57.41,57.43,27700.0,38.8635,38.8838,38.8162,38.8297,27700.0
2013-07-22 12:50:00,57.43,57.52,57.43,57.45,16100.0,38.8297,38.8906,38.8297,38.8433,16100.0
2013-07-22 13:00:00,57.45,57.49,57.36,57.36,20500.0,38.8433,38.8703,38.7824,38.7824,20500.0
2013-07-22 13:10:00,57.35,57.39,57.26,57.26,19800.0,38.7756,38.8027,38.7148,38.7148,19800.0
2013-07-22 13:20:00,57.27,57.37,57.27,57.33,13600.0,38.7216,38.7892,38.7216,38.7621,13600.0
2013-07-22 13:30:00,57.33,57.38,57.28,57.29,15900.0,38.7621,38.7959,38.7283,38.7351,15900.0
2013-07-22 13:40:00,57.29,57.35,57.26,57.26,32400.0,38.7351,38.7756,38.7148,38.7148,32400.0
2013-07-22 13:50:00,57.28,57.29,57.14,57.25,51100.0,38.7283,38.7351,38.6337,38.708,51100.0
2013-07-22 14:00:00,57.25,57.35,57.22,57.25,20700.0,38.708,38.7756,38.6877,38.708,20700.0
2013-07-22 14:10:00,57.25,57.4,57.25,57.35,24800.0,38.708,38.8094,38.708,38.7756,24800.0
2013-07-22 14:20:00,57.36,57.37,57.29,57.32,74700.0,38.7824,38.7892,38.7351,38.7554,74700.0
2013-07-22 14:30:00,57.32,57.34,57.26,57.28,28000.0,38.7554,38.7689,38.7148,38.7283,28000.0
2013-07-22 14:40:00,57.27,57.35,57.27,57.3,14400.0,38.7216,38.7756,38.7216,38.7418,14400.0
2013-07-22 14:50:00,57.3,57.37,57.29,57.36,24600.0,38.7418,38.7892,38.7351,38.7824,24600.0
2013-07-22 15:00:00,57.36,57.4,57.33,57.37,29300.0,38.7824,38.8094,38.7621,38.7892,29300.0
2013-07-22 15:10:00,57.37,57.38,57.31,57.35,46700.0,38.7892,38.7959,38.7486,38.7756,46700.0
2013-07-22 15:20:00,57.35,57.39,57.33,57.37,24600.0,38.7756,38.8027,38.7621,38.7892,24600.0
2013-07-22 15:30:00,57.37,57.39,57.25,57.28,45400.0,38.7892,38.8027,38.708,38.7283,45400.0
2013-07-22 15:40:00,57.27,57.37,57.27,57.31,187300.0,38.7216,38.7892,38.7216,38.7486,187300.0
2013-07-22 15:50:00,57.32,57.35,57.25,57.28,117500.0,38.7554,38.7756,38.708,38.7283,117500.0
2013-07-23 09:30:00,57.51,57.7,57.33,57.7,86400.0,38.8838,39.0123,38.7621,39.0123,86400.0
2013-07-23 09:40:00,57.66,57.8,57.65,57.66,44300.0,38.9852,39.0799,38.9785,38.9852,44300.0
2013-07-23 09:50:00,57.68,57.82,57.59,57.82,57300.0,38.9988,39.0934,38.9379,39.0934,57300.0
2013-07-23 10:00:00,57.82,57.84,57.5,57.52,38200.0,39.0934,39.1069,38.8771,38.8906,38200.0
2013-07-23 10:10:00,57.51,57.65,57.48,57.49,34700.0,38.8838,38.9785,38.8635,38.8703,34700.0
2013-07-23 10:20:00,57.5,57.6,57.49,57.56,40500.0,38.8771,38.9447,38.8703,38.9176,40500.0
2013-07-23 10:30:00,57.56,57.57,57.26,57.27,65700.0,38.9176,38.9244,38.7148,38.7216,65700.0
2013-07-23 10:40:00,57.27,57.33,57.14,57.16,56100.0,38.7216,38.7621,38.6337,38.6472,56100.0
2013-07-23 10:50:00,57.15,57.34,57.15,57.31,45800.0,38.6404,38.7689,38.6404,38.7486,45800.0
2013-07-23 11:00:00,57.3,57.31,57.24,57.25,37100.0,38.7418,38.7486,38.7013,38.708,37100.0
2013-07-23 11:10:00,57.26,57.28,57.23,57.26,33800.0,38.7148,38.7283,38.6945,38.7148,33800.0
2013-07-23 11:20:00,57.26,57.28,57.13,57.13,46400.0,38.7148,38.7283,38.6269,38.6269,46400.0
2013-07-23 11:30:00,57.12,57.2,57.09,57.2,43800.0,38.6201,38.6742,38.5998,38.6742,43800.0
2013-07-23 11:40:00,57.21,57.41,57.21,57.41,21400.0,38.681,38.8162,38.681,38.8162,21400.0
2013-07-23 11:50:00,57.41,57.48,57.36,57.38,55600.0,38.8162,38.8635,38.7824,38.7959,55600.0
2013-07-23 12:00:00,57.37,57.38,57.33,57.35,42800.0,38.7892,38.7959,38.7621,38.7756,42800.0
2013-07-23 12:10:00,57.36,57.36,57.22,57.22,31600.0,38.7824,38.7824,38.6877,38.6877,31600.0
2013-07-23 12:20:00,57.23,57.24,57.13,57.17,43300.0,38.6945,38.7013,38.6269,38.6539,43300.0
2013-07-23 12:30:00,57.17,57.17,57.07,57.1,37600.0,38.6539,38.6539,38.5863,38.6066,37600.0
2013-07-23 12:40:00,57.09,57.09,57.04,57.04,25600.0,38.5998,38.5998,38.566,38.566,25600.0
2013-07-23 12:50:00,57.04,57.12,57.04,57.09,43700.0,38.566,38.6201,38.566,38.5998,43700.0
2013-07-23 13:00:00,57.09,57.15,57.08,57.12,32000.0,38.5998,38.6404,38.5931,38.6201,32000.0
2013-07-23 13:10:00,57.13,57.17,57.13,57.15,34900.0,38.6269,38.6539,38.6269,38.6404,34900.0
2013-07-23 13:20:00,57.14,57.23,57.14,57.22,36700.0,38.6337,38.6945,38.6337,38.6877,36700.0
2013-07-23 13:30:00,57.22,57.23,57.17,57.18,37900.0,38.6877,38.6945,38.6539,38.6607,37900.0
2013-07-23 13:40:00,57.18,57.23,57.14,57.14,36300.0,38.6607,38.6945,38.6337,38.6337,36300.0
2013-07-23 13:50:00,57.14,57.21,57.11,57.15,66300.0,38.6337,38.681,38.6134,38.6404,66300.0
2013-07-23 14:00:00,57.16,57.24,57.15,57.23,62100.0,38.6472,38.7013,38.6404,38.6945,62100.0
2013-07-23 14:10:00,57.23,57.27,57.2,57.22,44300.0,38.6945,38.7216,38.6742,38.6877,44300.0
2013-07-23 14:20:00,57.22,57.29,57.21,57.29,58200.0,38.6877,38.7351,38.681,38.7351,58200.0
2013-07-23 14:30:00,57.3,57.35,57.28,57.35,72200.0,38.7418,38.7756,38.7283,38.7756,72200.0
2013-07-23 14:40:00,57.35,57.48,57.35,57.43,34900.0,38.7756,38.8635,38.7756,38.8297,34900.0
2013-07-23 14:50:00,57.44,57.44,57.31,57.33,31000.0,38.8365,38.8365,38.7486,38.7621,31000.0
2013-07-23 15:00:00,57.33,57.36,57.29,57.35,36100.0,38.7621,38.7824,38.7351,38.7756,36100.0
2013-07-23 15:10:00,57.34,57.42,57.32,57.42,60400.0,38.7689,38.823,38.7554,38.823,60400.0
2013-07-23 15:20:00,57.41,57.49,57.4,57.48,63600.0,38.8162,38.8703,38.8094,38.8635,63600.0
2013-07-23 15:30:00,57.48,57.5,57.43,57.46,81500.0,38.8635,38.8771,38.8297,38.85,81500.0
2013-07-23 15:40:00,57.45,57.49,57.44,57.46,102500.0,38.8433,38.8703,38.8365,38.85,102500.0
2013-07-23 15:50:00,57.46,57.48,57.4,57.43,123500.0,38.85,38.8635,38.8094,38.8297,123500.0
2013-07-24 09:30:00,57.4,57.4,56.96,57.02,152900.0,38.8094,38.8094,38.512,38.5525,152900.0
2013-07-24 09:40:00,57.02,57.04,56.86,56.89,123500.0,38.5525,38.566,38.4443,38.4646,123500.0
2013-07-24 09:50:00,56.89,56.95,56.8,56.81,85600.0,38.4646,38.5052,38.4038,38.4105,85600.0
2013-07-24 10:00:00,56.8,56.85,56.61,56.62,141000.0,38.4038,38.4376,38.2753,38.2821,141000.0
2013-07-24 10:10:00,56.62,56.76,56.58,56.76,117600.0,38.2821,38.3767,38.255,38.3767,117600.0
2013-07-24 10:20:00,56.77,56.85,56.67,56.81,105600.0,38.3835,38.4376,38.3159,38.4105,105600.0
2013-07-24 10:30:00,56.82,56.91,56.76,56.9,52700.0,38.4173,38.4781,38.3767,38.4714,52700.0
2013-07-24 10:40:00,56.91,56.91,56.85,56.9,43600.0,38.4781,38.4781,38.4376,38.4714,43600.0
2013-07-24 10:50:00,56.89,56.95,56.81,56.82,54200.0,38.4646,38.5052,38.4105,38.4173,54200.0
2013-07-24 11:00:00,56.82,56.91,56.8,56.8,71000.0,38.4173,38.4781,38.4038,38.4038,71000.0
2013-07-24 11:10:00,56.8,56.86,56.78,56.8,51500.0,38.4038,38.4443,38.3903,38.4038,51500.0
2013-07-24 11:20:00,56.79,56.86,56.79,56.81,41200.0,38.397,38.4443,38.397,38.4105,41200.0
2013-07-24 11:30:00,56.83,56.87,56.8,56.81,47400.0,38.4241,38.4511,38.4038,38.4105,47400.0
2013-07-24 11:40:00,56.8,56.86,56.79,56.85,36000.0,38.4038,38.4443,38.397,38.4376,36000.0
2013-07-24 11:50:00,56.85,56.89,56.79,56.8,44600.0,38.4376,38.4646,38.397,38.4038,44600.0
2013-07-24 12:00:00,56.8,56.84,56.77,56.79,33200.0,38.4038,38.4308,38.3835,38.397,33200.0
2013-07-24 12:10:00,56.79,56.85,56.78,56.8,70600.0,38.397,38.4376,38.3903,38.4038,70600.0
2013-07-24 12:20:00,56.8,56.88,56.77,56.81,64500.0,38.4038,38.4579,38.3835,38.4105,64500.0
2013-07-24 12:30:00,56.82,56.82,56.62,56.63,32200.0,38.4173,38.4173,38.2821,38.2888,32200.0
2013-07-24 12:40:00,56.62,56.63,56.56,56.59,36600.0,38.2821,38.2888,38.2415,38.2618,36600.0
2013-07-24 12:50:00,56.58,56.59,56.5,56.51,43900.0,38.255,38.2618,38.2009,38.2077,43900.0
2013-07-24 13:00:00,56.51,56.61,56.5,56.52,34200.0,38.2077,38.2753,38.2009,38.2145,34200.0
2013-07-24 13:10:00,56.52,56.52,56.26,56.35,82600.0,38.2145,38.2145,38.0387,38.0995,82600.0
2013-07-24 13:20:00,56.36,56.42,56.34,56.37,44400.0,38.1063,38.1468,38.0928,38.113,44400.0
2013-07-24 13:30:00,56.38,56.38,56.18,56.23,64800.0,38.1198,38.1198,37.9846,38.0184,64800.0
2013-07-24 13:40:00,56.24,56.34,56.24,56.3,42800.0,38.0251,38.0928,38.0251,38.0657,42800.0
2013-07-24 13:50:00,56.3,56.33,56.25,56.26,56800.0,38.0657,38.086,38.0319,38.0387,56800.0
2013-07-24 14:00:00,56.26,56.35,56.26,56.35,59600.0,38.0387,38.0995,38.0387,38.0995,59600.0
2013-07-24 14:10:00,56.35,56.41,56.28,56.3,57700.0,38.0995,38.1401,38.0522,38.0657,57700.0
2013-07-24 14:20:00,56.3,56.33,56.19,56.2,58900.0,38.0657,38.086,37.9913,37.9981,58900.0
2013-07-24 14:30:00,56.2,56.21,56.1,56.11,72300.0,37.9981,38.0049,37.9305,37.9372,72300.0
2013-07-24 14:40:00,56.11,56.21,56.09,56.2,42100.0,37.9372,38.0049,37.9237,37.9981,42100.0
2013-07-24 14:50:00,56.2,56.28,56.19,56.26,50900.0,37.9981,38.0522,37.9913,38.0387,50900.0
2013-07-24 15:00:00,56.25,56.26,56.18,56.24,54800.0,38.0319,38.0387,37.9846,38.0251,54800.0
2013-07-24 15:10:00,56.24,56.26,56.19,56.2,49300.0,38.0251,38.0387,37.9913,37.9981,49300.0
2013-07-24 15:20:00,56.2,56.34,56.19,56.32,49700.0,37.9981,38.0928,37.9913,38.0792,49700.0
2013-07-24 15:30:00,56.32,56.32,56.18,56.21,72300.0,38.0792,38.0792,37.9846,38.0049,72300.0
2013-07-24 15:40:00,56.21,56.35,56.21,56.29,98200.0,38.0049,38.0995,38.0049,38.059,98200.0
2013-07-24 15:50:00,56.29,56.38,56.26,56.35,195200.0,38.059,38.1198,38.0387,38.0995,195200.0
2013-07-25 09:30:00,56.27,56.4,56.08,56.37,112700.0,38.0454,38.1333,37.917,38.113,112700.0
2013-07-25 09:40:00,56.43,56.68,56.39,56.67,107500.0,38.1536,38.3226,38.1266,38.3159,107500.0
2013-07-25 09:50:00,56.66,56.8,56.61,56.7,132400.0,38.3091,38.4038,38.2753,38.3362,132400.0
2013-07-25 10:00:00,56.71,56.75,56.47,56.48,89700.0,38.3429,38.37,38.1807,38.1874,89700.0
2013-07-25 10:10:00,56.46,56.46,56.3,56.41,72400.0,38.1739,38.1739,38.0657,38.1401,72400.0
2013-07-25 10:20:00,56.41,56.42,56.17,56.19,73700.0,38.1401,38.1468,37.9778,37.9913,73700.0
2013-07-25 10:30:00,56.21,56.38,56.07,56.19,61500.0,38.0049,38.1198,37.9102,37.9913,61500.0
2013-07-25 10:40:00,56.17,56.24,56.11,56.21,27200.0,37.9778,38.0251,37.9372,38.0049,27200.0
2013-07-25 10:50:00,56.21,56.28,56.19,56.28,33200.0,38.0049,38.0522,37.9913,38.0522,33200.0
2013-07-25 11:00:00,56.28,56.33,56.21,56.25,30600.0,38.0522,38.086,38.0049,38.0319,30600.0
2013-07-25 11:10:00,56.24,56.24,56.15,56.17,27200.0,38.0251,38.0251,37.9643,37.9778,27200.0
2013-07-25 11:20:00,56.16,56.33,56.16,56.29,78400.0,37.9711,38.086,37.9711,38.059,78400.0
2013-07-25 11:30:00,56.28,56.34,56.2,56.2,80700.0,38.0522,38.0928,37.9981,37.9981,80700.0
2013-07-25 11:40:00,56.2,56.25,56.17,56.24,32200.0,37.9981,38.0319,37.9778,38.0251,32200.0
2013-07-25 11:50:00,56.24,56.3,56.18,56.25,29500.0,38.0251,38.0657,37.9846,38.0319,29500.0
2013-07-25 12:00:00,56.23,56.27,56.18,56.25,29500.0,38.0184,38.0454,37.9846,38.0319,29500.0
2013-07-25 12:10:00,56.24,56.39,56.22,56.39,35400.0,38.0251,38.1266,38.0116,38.1266,35400.0
2013-07-25 12:20:00,56.39,56.58,56.39,56.53,52700.0,38.1266,38.255,38.1266,38.2212,52700.0
2013-07-25 12:30:00,56.54,56.72,56.52,56.62,59600.0,38.228,38.3497,38.2145,38.2821,59600.0
2013-07-25 12:40:00,56.6,56.76,56.57,56.75,57400.0,38.2685,38.3767,38.2483,38.37,57400.0
2013-07-25 12:50:00,56.74,56.76,56.67,56.7,17500.0,38.3632,38.3767,38.3159,38.3362,17500.0
2013-07-25 13:00:00,56.71,56.74,56.66,56.66,22500.0,38.3429,38.3632,38.3091,38.3091,22500.0
2013-07-25 13:10:00,56.67,56.76,56.67,56.7,72800.0,38.3159,38.3767,38.3159,38.3362,72800.0
2013-07-25 13:20:00,56.69,56.75,56.69,56.75,31000.0,38.3294,38.37,38.3294,38.37,31000.0
2013-07-25 13:30:00,56.75,56.8,56.73,56.74,62300.0,38.37,38.4038,38.3564,38.3632,62300.0
2013-07-25 13:40:00,56.75,56.76,56.58,56.59,65100.0,38.37,38.3767,38.255,38.2618,65100.0
2013-07-25 13:50:00,56.59,56.64,56.58,56.64,37400.0,38.2618,38.2956,38.255,38.2956,37400.0
2013-07-25 14:00:00,56.65,56.74,56.63,56.74,56000.0,38.3024,38.3632,38.2888,38.3632,56000.0
2013-07-25 14:10:00,56.74,56.74,56.57,56.58,30500.0,38.3632,38.3632,38.2483,38.255,30500.0
2013-07-25 14:20:00,56.57,56.59,56.47,56.48,42700.0,38.2483,38.2618,38.1807,38.1874,42700.0
2013-07-25 14:30:00,56.49,56.55,56.48,56.51,54300.0,38.1942,38.2347,38.1874,38.2077,54300.0
2013-07-25 14:40:00,56.5,56.54,56.45,56.47,80400.0,38.2009,38.228,38.1671,38.1807,80400.0
2013-07-25 14:50:00,56.48,56.49,56.38,56.38,98700.0,38.1874,38.1942,38.1198,38.1198,98700.0
2013-07-25 15:00:00,56.38,56.46,56.38,56.46,72200.0,38.1198,38.1739,38.1198,38.1739,72200.0
2013-07-25 15:10:00,56.46,56.51,56.43,56.48,84600.0,38.1739,38.2077,38.1536,38.1874,84600.0
2013-07-25 15:20:00,56.48,56.51,56.46,56.5,130500.0,38.1874,38.2077,38.1739,38.2009,130500.0
2013-07-25 15:30:00,56.5,56.61,56.48,56.55,129400.0,38.2009,38.2753,38.1874,38.2347,129400.0
2013-07-25 15:40:00,56.55,56.55,56.43,56.53,145800.0,38.2347,38.2347,38.1536,38.2212,145800.0
2013-07-25 15:50:00,56.52,56.55,56.48,56.5,283500.0,38.2145,38.2347,38.1874,38.2009,283500.0
2013-07-26 09:30:00,56.27,56.31,56.02,56.22,69700.0,38.0454,38.0725,37.8764,38.0116,69700.0
2013-07-26 09:40:00,56.23,56.39,56.13,56.26,103100.0,38.0184,38.1266,37.9508,38.0387,103100.0
2013-07-26 09:50:00,56.24,56.32,56.21,56.31,50200.0,38.0251,38.0792,38.0049,38.0725,50200.0
2013-07-26 10:00:00,56.28,56.43,56.26,56.29,75900.0,38.0522,38.1536,38.0387,38.059,75900.0
2013-07-26 10:10:00,56.29,56.3,56.15,56.24,38200.0,38.059,38.0657,37.9643,38.0251,38200.0
2013-07-26 10:20:00,56.22,56.26,56.07,56.12,36100.0,38.0116,38.0387,37.9102,37.944,36100.0
2013-07-26 10:30:00,56.1,56.12,55.97,55.98,60300.0,37.9305,37.944,37.8426,37.8494,60300.0
2013-07-26 10:40:00,55.98,55.99,55.75,55.78,74300.0,37.8494,37.8561,37.6938,37.7141,74300.0
2013-07-26 10:50:00,55.78,55.88,55.75,55.87,25100.0,37.7141,37.7817,37.6938,37.775,25100.0
2013-07-26 11:00:00,55.86,55.9,55.75,55.79,37100.0,37.7682,37.7953,37.6938,37.7209,37100.0
2013-07-26 11:10:00,55.79,55.84,55.74,55.83,60500.0,37.7209,37.7547,37.6871,37.7479,60500.0
2013-07-26 11:20:00,55.83,55.94,55.77,55.78,41900.0,37.7479,37.8223,37.7074,37.7141,41900.0
2013-07-26 11:30:00,55.8,56.0,55.78,55.93,48800.0,37.7277,37.8629,37.7141,37.8155,48800.0
2013-07-26 11:40:00,55.94,56.04,55.94,55.97,47100.0,37.8223,37.8899,37.8223,37.8426,47100.0
2013-07-26 11:50:00,55.97,56.1,55.95,56.0,114400.0,37.8426,37.9305,37.8291,37.8629,114400.0
2013-07-26 12:00:00,56.0,56.12,56.0,56.1,38000.0,37.8629,37.944,37.8629,37.9305,38000.0
2013-07-26 12:10:00,56.09,56.11,55.88,55.89,62400.0,37.9237,37.9372,37.7817,37.7885,62400.0
2013-07-26 12:20:00,55.88,55.89,55.79,55.82,56700.0,37.7817,37.7885,37.7209,37.7412,56700.0
2013-07-26 12:30:00,55.83,55.87,55.76,55.8,50300.0,37.7479,37.775,37.7006,37.7277,50300.0
2013-07-26 12:40:00,55.8,55.81,55.7,55.72,63100.0,37.7277,37.7344,37.66,37.6736,63100.0
2013-07-26 12:50:00,55.71,55.76,55.67,55.68,52400.0,37.6668,37.7006,37.6398,37.6465,52400.0
2013-07-26 13:00:00,55.69,55.76,55.68,55.74,62200.0,37.6533,37.7006,37.6465,37.6871,62200.0
2013-07-26 13:10:00,55.74,55.78,55.7,55.72,42400.0,37.6871,37.7141,37.66,37.6736,42400.0
2013-07-26 13:20:00,55.72,55.74,55.65,55.68,80700.0,37.6736,37.6871,37.6262,37.6465,80700.0
2013-07-26 13:30:00,55.68,55.7,55.59,55.59,40900.0,37.6465,37.66,37.5857,37.5857,40900.0
2013-07-26 13:40:00,55.59,55.64,55.54,55.64,56100.0,37.5857,37.6195,37.5519,37.6195,56100.0
2013-07-26 13:50:00,55.65,55.65,55.57,55.58,39100.0,37.6262,37.6262,37.5721,37.5789,39100.0
2013-07-26 14:00:00,55.58,55.58,55.51,55.55,78400.0,37.5789,37.5789,37.5316,37.5586,78400.0
2013-07-26 14:10:00,55.55,55.63,55.51,55.54,50100.0,37.5586,37.6127,37.5316,37.5519,50100.0
2013-07-26 14:20:00,55.53,55.54,55.44,55.44,43300.0,37.5451,37.5519,37.4842,37.4842,43300.0
2013-07-26 14:30:00,55.44,55.5,55.42,55.46,34200.0,37.4842,37.5248,37.4707,37.4978,34200.0
2013-07-26 14:40:00,55.45,55.52,55.44,55.49,46300.0,37.491,37.5383,37.4842,37.5181,46300.0
2013-07-26 14:50:00,55.5,55.56,55.48,55.49,62000.0,37.5248,37.5654,37.5113,37.5181,62000.0
2013-07-26 15:00:00,55.49,55.62,55.48,55.62,74700.0,37.5181,37.6059,37.5113,37.6059,74700.0
2013-07-26 15:10:00,55.62,55.69,55.58,55.69,73400.0,37.6059,37.6533,37.5789,37.6533,73400.0
2013-07-26 15:20:00,55.69,55.75,55.65,55.69,82000.0,37.6533,37.6938,37.6262,37.6533,82000.0
2013-07-26 15:30:00,55.69,55.77,55.68,55.76,81100.0,37.6533,37.7074,37.6465,37.7006,81100.0
2013-07-26 15:40:00,55.77,55.79,55.71,55.76,182800.0,37.7074,37.7209,37.6668,37.7006,182800.0
2013-07-26 15:50:00,55.76,55.89,55.73,55.85,204500.0,37.7006,37.7885,37.6803,37.7615,204500.0
2013-07-29 09:30:00,55.38,55.79,55.14,55.19,221800.0,37.4437,37.7209,37.2814,37.3152,221800.0
2013-07-29 09:40:00,55.16,55.36,55.13,55.23,70100.0,37.2949,37.4302,37.2746,37.3423,70100.0
2013-07-29 09:50:00,55.23,55.25,55.08,55.13,59100.0,37.3423,37.3558,37.2408,37.2746,59100.0
2013-07-29 10:00:00,55.14,55.14,54.83,54.83,108400.0,37.2814,37.2814,37.0718,37.0718,108400.0
2013-07-29 10:10:00,54.83,54.83,54.61,54.71,105400.0,37.0718,37.0718,36.9231,36.9907,105400.0
2013-07-29 10:20:00,54.67,54.72,54.6,54.66,88500.0,36.9636,36.9974,36.9163,36.9569,88500.0
2013-07-29 10:30:00,54.68,54.79,54.63,54.74,50300.0,36.9704,37.0448,36.9366,37.011,50300.0
2013-07-29 10:40:00,54.74,54.8,54.64,54.8,41000.0,37.011,37.0515,36.9433,37.0515,41000.0
2013-07-29 10:50:00,54.8,54.89,54.75,54.85,78300.0,37.0515,37.1124,37.0177,37.0853,78300.0
2013-07-29 11:00:00,54.84,54.85,54.76,54.81,54700.0,37.0786,37.0853,37.0245,37.0583,54700.0
2013-07-29 11:10:00,54.81,54.83,54.68,54.71,67600.0,37.0583,37.0718,36.9704,36.9907,67600.0
2013-07-29 11:20:00,54.7,54.74,54.55,54.58,90000.0,36.9839,37.011,36.8825,36.9028,90000.0
2013-07-29 11:30:00,54.59,54.64,54.57,54.62,47200.0,36.9095,36.9433,36.896,36.9298,47200.0
2013-07-29 11:40:00,54.62,54.69,54.53,54.62,47900.0,36.9298,36.9772,36.869,36.9298,47900.0
2013-07-29 11:50:00,54.62,54.63,54.56,54.6,92800.0,36.9298,36.9366,36.8893,36.9163,92800.0
2013-07-29 12:00:00,54.6,54.63,54.57,54.58,89600.0,36.9163,36.9366,36.896,36.9028,89600.0
2013-07-29 12:10:00,54.58,54.62,54.49,54.62,98500.0,36.9028,36.9298,36.8419,36.9298,98500.0
2013-07-29 12:20:00,54.62,54.75,54.6,54.74,63300.0,36.9298,37.0177,36.9163,37.011,63300.0
2013-07-29 12:30:00,54.74,54.74,54.6,54.63,37900.0,37.011,37.011,36.9163,36.9366,37900.0
2013-07-29 12:40:00,54.63,54.69,54.62,54.68,30900.0,36.9366,36.9772,36.9298,36.9704,30900.0
2013-07-29 12:50:00,54.69,54.71,54.63,54.66,49100.0,36.9772,36.9907,36.9366,36.9569,49100.0
2013-07-29 13:00:00,54.66,54.82,54.65,54.79,60400.0,36.9569,37.0651,36.9501,37.0448,60400.0
2013-07-29 13:10:00,54.79,54.84,54.78,54.8,25300.0,37.0448,37.0786,37.038,37.0515,25300.0
2013-07-29 13:20:00,54.81,54.83,54.79,54.81,35400.0,37.0583,37.0718,37.0448,37.0583,35400.0
2013-07-29 13:30:00,54.82,54.87,54.75,54.77,32600.0,37.0651,37.0989,37.0177,37.0312,32600.0
2013-07-29 13:40:00,54.77,54.8,54.71,54.8,27700.0,37.0312,37.0515,36.9907,37.0515,27700.0
2013-07-29 13:50:00,54.79,54.84,54.76,54.8,22800.0,37.0448,37.0786,37.0245,37.0515,22800.0
2013-07-29 14:00:00,54.8,54.93,54.8,54.9,32000.0,37.0515,37.1394,37.0515,37.1191,32000.0
2013-07-29 14:10:00,54.91,54.95,54.91,54.93,38100.0,37.1259,37.1529,37.1259,37.1394,38100.0
2013-07-29 14:20:00,54.93,54.95,54.85,54.86,40900.0,37.1394,37.1529,37.0853,37.0921,40900.0
2013-07-29 14:30:00,54.86,54.93,54.85,54.86,41400.0,37.0921,37.1394,37.0853,37.0921,41400.0
2013-07-29 14:40:00,54.85,54.93,54.8,54.93,48200.0,37.0853,37.1394,37.0515,37.1394,48200.0
2013-07-29 14:50:00,54.92,54.94,54.89,54.9,40400.0,37.1327,37.1462,37.1124,37.1191,40400.0
2013-07-29 15:00:00,54.9,54.94,54.89,54.92,43600.0,37.1191,37.1462,37.1124,37.1327,43600.0
2013-07-29 15:10:00,54.93,54.94,54.83,54.84,89600.0,37.1394,37.1462,37.0718,37.0786,89600.0
2013-07-29 15:20:00,54.84,54.85,54.73,54.77,118600.0,37.0786,37.0853,37.0042,37.0312,118600.0
2013-07-29 15:30:00,54.78,54.78,54.65,54.67,213100.0,37.038,37.038,36.9501,36.9636,213100.0
2013-07-29 15:40:00,54.68,54.8,54.68,54.76,167500.0,36.9704,37.0515,36.9704,37.0245,167500.0
2013-07-29 15:50:00,54.76,54.76,54.69,54.75,234000.0,37.0245,37.0245,36.9772,37.0177,234000.0
2013-07-30 09:30:00,54.9,54.9,54.4,54.54,80600.0,37.1191,37.1191,36.7811,36.8757,80600.0
2013-07-30 09:40:00,54.52,54.52,54.35,54.41,52400.0,36.8622,36.8622,36.7473,36.7878,52400.0
2013-07-30 09:50:00,54.38,54.44,54.3,54.4,62200.0,36.7676,36.8081,36.7135,36.7811,62200.0
2013-07-30 10:00:00,54.39,54.5,54.35,54.45,92200.0,36.7743,36.8487,36.7473,36.8149,92200.0
2013-07-30 10:10:00,54.46,54.47,54.32,54.42,92800.0,36.8216,36.8284,36.727,36.7946,92800.0
2013-07-30 10:20:00,54.43,54.5,54.25,54.26,107000.0,36.8014,36.8487,36.6797,36.6864,107000.0
2013-07-30 10:30:00,54.26,54.28,54.14,54.14,104100.0,36.6864,36.6999,36.6053,36.6053,104100.0
2013-07-30 10:40:00,54.15,54.21,54.15,54.2,65400.0,36.612,36.6526,36.612,36.6459,65400.0
2013-07-30 10:50:00,54.2,54.3,54.18,54.23,77700.0,36.6459,36.7135,36.6323,36.6661,77700.0
2013-07-30 11:00:00,54.23,54.23,54.11,54.14,64200.0,36.6661,36.6661,36.585,36.6053,64200.0
2013-07-30 11:10:00,54.15,54.23,54.14,54.19,114600.0,36.612,36.6661,36.6053,36.6391,114600.0
2013-07-30 11:20:00,54.19,54.3,54.14,54.18,98900.0,36.6391,36.7135,36.6053,36.6323,98900.0
2013-07-30 11:30:00,54.18,54.22,54.17,54.21,42000.0,36.6323,36.6594,36.6256,36.6526,42000.0
2013-07-30 11:40:00,54.2,54.2,54.08,54.16,70700.0,36.6459,36.6459,36.5647,36.6188,70700.0
2013-07-30 11:50:00,54.17,54.4,54.17,54.35,75500.0,36.6256,36.7811,36.6256,36.7473,75500.0
2013-07-30 12:00:00,54.34,54.4,54.3,54.4,81200.0,36.7405,36.7811,36.7135,36.7811,81200.0
2013-07-30 12:10:00,54.4,54.4,54.25,54.25,51500.0,36.7811,36.7811,36.6797,36.6797,51500.0
2013-07-30 12:20:00,54.26,54.4,54.24,54.39,53200.0,36.6864,36.7811,36.6729,36.7743,53200.0
2013-07-30 12:30:00,54.39,54.46,54.39,54.44,51600.0,36.7743,36.8216,36.7743,36.8081,51600.0
2013-07-30 12:40:00,54.45,54.5,54.44,54.47,32800.0,36.8149,36.8487,36.8081,36.8284,32800.0
2013-07-30 12:50:00,54.47,54.5,54.42,54.44,49000.0,36.8284,36.8487,36.7946,36.8081,49000.0
2013-07-30 13:00:00,54.45,54.46,54.37,54.43,49400.0,36.8149,36.8216,36.7608,36.8014,49400.0
2013-07-30 13:10:00,54.43,54.49,54.41,54.46,58200.0,36.8014,36.8419,36.7878,36.8216,58200.0
2013-07-30 13:20:00,54.46,54.51,54.45,54.48,70000.0,36.8216,36.8555,36.8149,36.8352,70000.0
2013-07-30 13:30:00,54.47,54.48,54.43,54.44,31500.0,36.8284,36.8352,36.8014,36.8081,31500.0
2013-07-30 13:40:00,54.44,54.54,54.4,54.46,436500.0,36.8081,36.8757,36.7811,36.8216,436500.0
2013-07-30 13:50:00,54.46,54.51,54.45,54.51,104900.0,36.8216,36.8555,36.8149,36.8555,104900.0
2013-07-30 14:00:00,54.5,54.52,54.42,54.43,60600.0,36.8487,36.8622,36.7946,36.8014,60600.0
2013-07-30 14:10:00,54.43,54.52,54.43,54.52,97000.0,36.8014,36.8622,36.8014,36.8622,97000.0
2013-07-30 14:20:00,54.53,54.55,54.46,54.55,63200.0,36.869,36.8825,36.8216,36.8825,63200.0
2013-07-30 14:30:00,54.55,54.56,54.48,54.51,59700.0,36.8825,36.8893,36.8352,36.8555,59700.0
2013-07-30 14:40:00,54.5,54.62,54.49,54.62,66300.0,36.8487,36.9298,36.8419,36.9298,66300.0
2013-07-30 14:50:00,54.62,54.7,54.59,54.68,75700.0,36.9298,36.9839,36.9095,36.9704,75700.0
2013-07-30 15:00:00,54.68,54.75,54.64,54.73,121300.0,36.9704,37.0177,36.9433,37.0042,121300.0
2013-07-30 15:10:00,54.72,54.75,54.7,54.75,50400.0,36.9974,37.0177,36.9839,37.0177,50400.0
2013-07-30 15:20:00,54.75,54.85,54.74,54.85,47700.0,37.0177,37.0853,37.011,37.0853,47700.0
2013-07-30 15:30:00,54.85,55.01,54.8,54.98,177300.0,37.0853,37.1935,37.0515,37.1732,177300.0
2013-07-30 15:40:00,54.98,55.06,54.91,54.94,128500.0,37.1732,37.2273,37.1259,37.1462,128500.0
2013-07-30 15:50:00,54.93,54.98,54.89,54.9,200200.0,37.1394,37.1732,37.1124,37.1191,200200.0
2013-07-31 09:30:00,55.15,55.26,54.9,55.01,97200.0,37.2882,37.3625,37.1191,37.1935,97200.0
2013-07-31 09:40:00,54.95,55.19,54.95,55.14,46600.0,37.1529,37.3152,37.1529,37.2814,46600.0
2013-07-31 09:50:00,55.13,55.3,55.02,55.25,94800.0,37.2746,37.3896,37.2003,37.3558,94800.0
2013-07-31 10:00:00,55.27,55.3,55.2,55.21,67600.0,37.3693,37.3896,37.322,37.3287,67600.0
2013-07-31 10:10:00,55.2,55.28,55.17,55.26,89600.0,37.322,37.3761,37.3017,37.3625,89600.0
2013-07-31 10:20:00,55.25,55.3,55.18,55.27,96500.0,37.3558,37.3896,37.3085,37.3693,96500.0
2013-07-31 10:30:00,55.25,55.25,55.13,55.19,127500.0,37.3558,37.3558,37.2746,37.3152,127500.0
2013-07-31 10:40:00,55.2,55.29,55.15,55.15,108800.0,37.322,37.3828,37.2882,37.2882,108800.0
2013-07-31 10:50:00,55.15,55.24,55.15,55.23,63700.0,37.2882,37.349,37.2882,37.3423,63700.0
2013-07-31 11:00:00,55.23,55.24,55.1,55.11,35000.0,37.3423,37.349,37.2544,37.2611,35000.0
2013-07-31 11:10:00,55.12,55.13,55.04,55.12,71900.0,37.2679,37.2746,37.2138,37.2679,71900.0
2013-07-31 11:20:00,55.11,55.12,55.04,55.04,47000.0,37.2611,37.2679,37.2138,37.2138,47000.0
2013-07-31 11:30:00,55.04,55.12,55.01,55.04,59500.0,37.2138,37.2679,37.1935,37.2138,59500.0
2013-07-31 11:40:00,55.04,55.09,55.0,55.06,29900.0,37.2138,37.2476,37.1868,37.2273,29900.0
2013-07-31 11:50:00,55.06,55.09,55.02,55.05,35800.0,37.2273,37.2476,37.2003,37.2206,35800.0
2013-07-31 12:00:00,55.06,55.14,55.05,55.07,49500.0,37.2273,37.2814,37.2206,37.2341,49500.0
2013-07-31 12:10:00,55.07,55.11,55.05,55.09,43500.0,37.2341,37.2611,37.2206,37.2476,43500.0
2013-07-31 12:20:00,55.1,55.1,55.01,55.06,151600.0,37.2544,37.2544,37.1935,37.2273,151600.0
2013-07-31 12:30:00,55.07,55.1,55.02,55.09,31300.0,37.2341,37.2544,37.2003,37.2476,31300.0
2013-07-31 12:40:00,55.09,55.11,55.05,55.1,64200.0,37.2476,37.2611,37.2206,37.2544,64200.0
2013-07-31 12:50:00,55.09,55.11,55.06,55.06,33300.0,37.2476,37.2611,37.2273,37.2273,33300.0
2013-07-31 13:00:00,55.07,55.07,54.98,55.05,107300.0,37.2341,37.2341,37.1732,37.2206,107300.0
2013-07-31 13:10:00,55.06,55.11,55.05,55.1,157200.0,37.2273,37.2611,37.2206,37.2544,157200.0
2013-07-31 13:20:00,55.09,55.11,55.08,55.11,30600.0,37.2476,37.2611,37.2408,37.2611,30600.0
2013-07-31 13:30:00,55.11,55.16,55.11,55.14,43200.0,37.2611,37.2949,37.2611,37.2814,43200.0
2013-07-31 13:40:00,55.13,55.19,55.12,55.16,36400.0,37.2746,37.3152,37.2679,37.2949,36400.0
2013-07-31 13:50:00,55.15,55.17,55.09,55.1,57200.0,37.2882,37.3017,37.2476,37.2544,57200.0
2013-07-31 14:00:00,55.1,55.31,55.1,55.18,114600.0,37.2544,37.3964,37.2544,37.3085,114600.0
2013-07-31 14:10:00,55.18,55.19,54.96,55.0,71500.0,37.3085,37.3152,37.1597,37.1868,71500.0
2013-07-31 14:20:00,54.99,55.2,54.97,55.14,64400.0,37.18,37.322,37.1665,37.2814,64400.0
2013-07-31 14:30:00,55.15,55.26,55.15,55.21,129800.0,37.2882,37.3625,37.2882,37.3287,129800.0
2013-07-31 14:40:00,55.22,55.39,55.22,55.34,85100.0,37.3355,37.4504,37.3355,37.4166,85100.0
2013-07-31 14:50:00,55.35,55.43,55.34,55.4,61800.0,37.4234,37.4775,37.4166,37.4572,61800.0
2013-07-31 15:00:00,55.41,55.43,55.28,55.35,62400.0,37.464,37.4775,37.3761,37.4234,62400.0
2013-07-31 15:10:00,55.36,55.38,55.25,55.25,59500.0,37.4302,37.4437,37.3558,37.3558,59500.0
2013-07-31 15:20:00,55.24,55.37,55.23,55.34,55200.0,37.349,37.4369,37.3423,37.4166,55200.0
2013-07-31 15:30:00,55.35,55.35,55.16,55.16,67100.0,37.4234,37.4234,37.2949,37.2949,67100.0
2013-07-31 15:40:00,55.16,55.16,55.03,55.07,128700.0,37.2949,37.2949,37.207,37.2341,128700.0
2013-07-31 15:50:00,55.05,55.11,54.93,55.01,324200.0,37.2206,37.2611,37.1394,37.1935,324200.0
2013-08-01 09:30:00,55.52,56.0,55.51,55.83,115200.0,37.5383,37.8629,37.5316,37.7479,115200.0
2013-08-01 09:40:00,55.83,55.83,55.51,55.77,47700.0,37.7479,37.7479,37.5316,37.7074,47700.0
2013-08-01 09:50:00,55.77,55.81,55.7,55.78,69100.0,37.7074,37.7344,37.66,37.7141,69100.0
2013-08-01 10:00:00,55.79,55.86,55.72,55.82,76200.0,37.7209,37.7682,37.6736,37.7412,76200.0
2013-08-01 10:10:00,55.83,55.96,55.82,55.94,83200.0,37.7479,37.8358,37.7412,37.8223,83200.0
2013-08-01 10:20:00,55.95,56.09,55.95,56.06,65000.0,37.8291,37.9237,37.8291,37.9034,65000.0
2013-08-01 10:30:00,56.05,56.05,55.93,56.03,103200.0,37.8967,37.8967,37.8155,37.8832,103200.0
2013-08-01 10:40:00,56.03,56.11,56.03,56.08,72900.0,37.8832,37.9372,37.8832,37.917,72900.0
2013-08-01 10:50:00,56.08,56.14,56.07,56.11,75600.0,37.917,37.9575,37.9102,37.9372,75600.0
2013-08-01 11:00:00,56.12,56.14,56.03,56.07,60900.0,37.944,37.9575,37.8832,37.9102,60900.0
2013-08-01 11:10:00,56.07,56.11,55.99,55.99,34200.0,37.9102,37.9372,37.8561,37.8561,34200.0
2013-08-01 11:20:00,55.99,56.01,55.93,55.97,38200.0,37.8561,37.8696,37.8155,37.8426,38200.0
2013-08-01 11:30:00,55.98,56.1,55.98,56.09,33900.0,37.8494,37.9305,37.8494,37.9237,33900.0
2013-08-01 11:40:00,56.1,56.14,56.05,56.08,37500.0,37.9305,37.9575,37.8967,37.917,37500.0
2013-08-01 11:50:00,56.08,56.16,56.06,56.14,32400.0,37.917,37.9711,37.9034,37.9575,32400.0
2013-08-01 12:00:00,56.12,56.15,56.06,56.12,29700.0,37.944,37.9643,37.9034,37.944,29700.0
2013-08-01 12:10:00,56.12,56.2,56.12,56.2,32800.0,37.944,37.9981,37.944,37.9981,32800.0
2013-08-01 12:20:00,56.2,56.25,56.18,56.23,38700.0,37.9981,38.0319,37.9846,38.0184,38700.0
2013-08-01 12:30:00,56.24,56.26,56.22,56.23,45200.0,38.0251,38.0387,38.0116,38.0184,45200.0
2013-08-01 12:40:00,56.22,56.27,56.2,56.25,31900.0,38.0116,38.0454,37.9981,38.0319,31900.0
2013-08-01 12:50:00,56.25,56.3,56.21,56.22,23000.0,38.0319,38.0657,38.0049,38.0116,23000.0
2013-08-01 13:00:00,56.22,56.3,56.21,56.29,26900.0,38.0116,38.0657,38.0049,38.059,26900.0
2013-08-01 13:10:00,56.3,56.3,56.22,56.26,29200.0,38.0657,38.0657,38.0116,38.0387,29200.0
2013-08-01 13:20:00,56.25,56.27,56.21,56.26,19200.0,38.0319,38.0454,38.0049,38.0387,19200.0
2013-08-01 13:30:00,56.25,56.27,56.21,56.23,21000.0,38.0319,38.0454,38.0049,38.0184,21000.0
2013-08-01 13:40:00,56.25,56.3,56.21,56.29,36600.0,38.0319,38.0657,38.0049,38.059,36600.0
2013-08-01 13:50:00,56.3,56.35,56.29,56.32,47700.0,38.0657,38.0995,38.059,38.0792,47700.0
2013-08-01 14:00:00,56.32,56.44,56.32,56.39,57900.0,38.0792,38.1604,38.0792,38.1266,57900.0
2013-08-01 14:10:00,56.39,56.41,56.34,56.38,32500.0,38.1266,38.1401,38.0928,38.1198,32500.0
2013-08-01 14:20:00,56.38,56.46,56.37,56.45,28000.0,38.1198,38.1739,38.113,38.1671,28000.0
2013-08-01 14:30:00,56.45,56.46,56.37,56.39,69500.0,38.1671,38.1739,38.113,38.1266,69500.0
2013-08-01 14:40:00,56.39,56.47,56.33,56.47,53300.0,38.1266,38.1807,38.086,38.1807,53300.0
2013-08-01 14:50:00,56.47,56.5,56.42,56.45,83100.0,38.1807,38.2009,38.1468,38.1671,83100.0
2013-08-01 15:00:00,56.44,56.54,56.44,56.51,87200.0,38.1604,38.228,38.1604,38.2077,87200.0
2013-08-01 15:10:00,56.52,56.52,56.36,56.36,61300.0,38.2145,38.2145,38.1063,38.1063,61300.0
2013-08-01 15:20:00,56.36,56.39,56.31,56.34,51000.0,38.1063,38.1266,38.0725,38.0928,51000.0
2013-08-01 15:30:00,56.33,56.44,56.31,56.41,56300.0,38.086,38.1604,38.0725,38.1401,56300.0
2013-08-01 15:40:00,56.41,56.45,56.36,56.44,95600.0,38.1401,38.1671,38.1063,38.1604,95600.0
2013-08-01 15:50:00,56.44,56.44,56.3,56.33,188500.0,38.1604,38.1604,38.0657,38.086,188500.0
2013-08-02 09:30:00,56.16,56.2,55.91,55.94,59700.0,37.9711,37.9981,37.802,37.8223,59700.0
2013-08-02 09:40:00,55.96,55.97,55.75,55.86,57200.0,37.8358,37.8426,37.6938,37.7682,57200.0
2013-08-02 09:50:00,55.87,55.96,55.84,55.91,33100.0,37.775,37.8358,37.7547,37.802,33100.0
2013-08-02 10:00:00,55.89,55.89,55.67,55.79,67200.0,37.7885,37.7885,37.6398,37.7209,67200.0
2013-08-02 10:10:00,55.8,55.98,55.79,55.93,38700.0,37.7277,37.8494,37.7209,37.8155,38700.0
2013-08-02 10:20:00,55.91,56.04,55.88,56.04,19000.0,37.802,37.8899,37.7817,37.8899,19000.0
2013-08-02 10:30:00,56.02,56.04,55.87,55.9,27500.0,37.8764,37.8899,37.775,37.7953,27500.0
2013-08-02 10:40:00,55.91,56.0,55.86,55.97,21200.0,37.802,37.8629,37.7682,37.8426,21200.0
2013-08-02 10:50:00,55.97,55.99,55.91,55.92,21900.0,37.8426,37.8561,37.802,37.8088,21900.0
2013-08-02 11:00:00,55.92,55.93,55.79,55.8,22100.0,37.8088,37.8155,37.7209,37.7277,22100.0
2013-08-02 11:10:00,55.8,55.87,55.79,55.85,20800.0,37.7277,37.775,37.7209,37.7615,20800.0
2013-08-02 11:20:00,55.85,55.91,55.83,55.89,14700.0,37.7615,37.802,37.7479,37.7885,14700.0
2013-08-02 11:30:00,55.89,55.91,55.83,55.84,22500.0,37.7885,37.802,37.7479,37.7547,22500.0
2013-08-02 11:40:00,55.84,55.84,55.73,55.79,28300.0,37.7547,37.7547,37.6803,37.7209,28300.0
2013-08-02 11:50:00,55.76,55.77,55.72,55.75,44100.0,37.7006,37.7074,37.6736,37.6938,44100.0
2013-08-02 12:00:00,55.74,55.76,55.73,55.74,20700.0,37.6871,37.7006,37.6803,37.6871,20700.0
2013-08-02 12:10:00,55.75,55.78,55.7,55.74,40400.0,37.6938,37.7141,37.66,37.6871,40400.0
2013-08-02 12:20:00,55.75,55.8,55.72,55.74,62000.0,37.6938,37.7277,37.6736,37.6871,62000.0
2013-08-02 12:30:00,55.74,55.77,55.73,55.74,48400.0,37.6871,37.7074,37.6803,37.6871,48400.0
2013-08-02 12:40:00,55.73,55.77,55.73,55.77,31100.0,37.6803,37.7074,37.6803,37.7074,31100.0
2013-08-02 12:50:00,55.78,55.78,55.71,55.73,14700.0,37.7141,37.7141,37.6668,37.6803,14700.0
2013-08-02 13:00:00,55.75,55.76,55.68,55.73,16700.0,37.6938,37.7006,37.6465,37.6803,16700.0
2013-08-02 13:10:00,55.73,55.77,55.73,55.74,25500.0,37.6803,37.7074,37.6803,37.6871,25500.0
2013-08-02 13:20:00,55.74,55.76,55.71,55.71,15400.0,37.6871,37.7006,37.6668,37.6668,15400.0
2013-08-02 13:30:00,55.72,55.76,55.68,55.68,51800.0,37.6736,37.7006,37.6465,37.6465,51800.0
2013-08-02 13:40:00,55.7,55.76,55.64,55.76,19700.0,37.66,37.7006,37.6195,37.7006,19700.0
2013-08-02 13:50:00,55.76,55.76,55.7,55.75,32500.0,37.7006,37.7006,37.66,37.6938,32500.0
2013-08-02 14:00:00,55.74,55.76,55.72,55.75,37200.0,37.6871,37.7006,37.6736,37.6938,37200.0
2013-08-02 14:10:00,55.74,55.77,55.7,55.76,110200.0,37.6871,37.7074,37.66,37.7006,110200.0
2013-08-02 14:20:00,55.76,55.79,55.73,55.79,26800.0,37.7006,37.7209,37.6803,37.7209,26800.0
2013-08-02 14:30:00,55.78,55.79,55.73,55.77,64200.0,37.7141,37.7209,37.6803,37.7074,64200.0
2013-08-02 14:40:00,55.77,55.8,55.75,55.8,35500.0,37.7074,37.7277,37.6938,37.7277,35500.0
2013-08-02 14:50:00,55.8,55.9,55.78,55.88,295400.0,37.7277,37.7953,37.7141,37.7817,295400.0
2013-08-02 15:00:00,55.89,55.92,55.88,55.89,43900.0,37.7885,37.8088,37.7817,37.7885,43900.0
2013-08-02 15:10:00,55.89,55.94,55.89,55.92,43100.0,37.7885,37.8223,37.7885,37.8088,43100.0
2013-08-02 15:20:00,55.92,55.97,55.88,55.94,44800.0,37.8088,37.8426,37.7817,37.8223,44800.0
2013-08-02 15:30:00,55.94,55.97,55.91,55.94,114000.0,37.8223,37.8426,37.802,37.8223,114000.0
2013-08-02 15:40:00,55.94,56.01,55.94,55.99,130900.0,37.8223,37.8696,37.8223,37.8561,130900.0
2013-08-02 15:50:00,56.0,56.01,55.93,55.97,228800.0,37.8629,37.8696,37.8155,37.8426,228800.0
2013-08-05 09:30:00,55.83,55.87,55.71,55.82,132100.0,37.7479,37.775,37.6668,37.7412,132100.0
2013-08-05 09:40:00,55.83,55.87,55.74,55.83,109500.0,37.7479,37.775,37.6871,37.7479,109500.0
2013-08-05 09:50:00,55.83,55.93,55.8,55.9,59600.0,37.7479,37.8155,37.7277,37.7953,59600.0
2013-08-05 10:00:00,55.9,55.91,55.83,55.86,151700.0,37.7953,37.802,37.7479,37.7682,151700.0
2013-08-05 10:10:00,55.86,55.89,55.83,55.83,152800.0,37.7682,37.7885,37.7479,37.7479,152800.0
2013-08-05 10:20:00,55.85,55.87,55.78,55.84,51500.0,37.7615,37.775,37.7141,37.7547,51500.0
2013-08-05 10:30:00,55.83,55.93,55.82,55.93,106600.0,37.7479,37.8155,37.7412,37.8155,106600.0
2013-08-05 10:40:00,55.92,56.05,55.91,56.01,155600.0,37.8088,37.8967,37.802,37.8696,155600.0
2013-08-05 10:50:00,56.01,56.06,55.95,56.06,104700.0,37.8696,37.9034,37.8291,37.9034,104700.0
2013-08-05 11:00:00,56.06,56.2,56.05,56.18,39900.0,37.9034,37.9981,37.8967,37.9846,39900.0
2013-08-05 11:10:00,56.19,56.21,56.06,56.11,78000.0,37.9913,38.0049,37.9034,37.9372,78000.0
2013-08-05 11:20:00,56.11,56.21,56.1,56.2,76500.0,37.9372,38.0049,37.9305,37.9981,76500.0
2013-08-05 11:30:00,56.2,56.21,56.06,56.09,24000.0,37.9981,38.0049,37.9034,37.9237,24000.0
2013-08-05 11:40:00,56.1,56.14,56.09,56.11,36300.0,37.9305,37.9575,37.9237,37.9372,36300.0
2013-08-05 11:50:00,56.13,56.23,56.11,56.23,56200.0,37.9508,38.0184,37.9372,38.0184,56200.0
2013-08-05 12:00:00,56.23,56.27,56.13,56.16,78300.0,38.0184,38.0454,37.9508,37.9711,78300.0
2013-08-05 12:10:00,56.15,56.16,56.1,56.13,43400.0,37.9643,37.9711,37.9305,37.9508,43400.0
2013-08-05 12:20:00,56.13,56.17,56.13,56.15,51500.0,37.9508,37.9778,37.9508,37.9643,51500.0
2013-08-05 12:30:00,56.15,56.16,56.11,56.11,34200.0,37.9643,37.9711,37.9372,37.9372,34200.0
2013-08-05 12:40:00,56.11,56.11,56.06,56.08,20800.0,37.9372,37.9372,37.9034,37.917,20800.0
2013-08-05 12:50:00,56.08,56.1,56.05,56.07,28600.0,37.917,37.9305,37.8967,37.9102,28600.0
2013-08-05 13:00:00,56.06,56.07,55.95,55.97,41900.0,37.9034,37.9102,37.8291,37.8426,41900.0
2013-08-05 13:10:00,55.98,55.99,55.91,55.91,33200.0,37.8494,37.8561,37.802,37.802,33200.0
2013-08-05 13:20:00,55.92,55.96,55.88,55.96,31300.0,37.8088,37.8358,37.7817,37.8358,31300.0
2013-08-05 13:30:00,55.96,55.98,55.91,55.94,45600.0,37.8358,37.8494,37.802,37.8223,45600.0
2013-08-05 13:40:00,55.94,55.96,55.94,55.96,29500.0,37.8223,37.8358,37.8223,37.8358,29500.0
2013-08-05 13:50:00,55.96,56.0,55.94,55.98,45700.0,37.8358,37.8629,37.8223,37.8494,45700.0
2013-08-05 14:00:00,55.98,56.04,55.96,56.04,50700.0,37.8494,37.8899,37.8358,37.8899,50700.0
2013-08-05 14:10:00,56.04,56.05,56.0,56.0,41200.0,37.8899,37.8967,37.8629,37.8629,41200.0
2013-08-05 14:20:00,56.0,56.04,55.97,56.02,33500.0,37.8629,37.8899,37.8426,37.8764,33500.0
2013-08-05 14:30:00,56.02,56.03,56.0,56.03,39100.0,37.8764,37.8832,37.8629,37.8832,39100.0
2013-08-05 14:40:00,56.02,56.05,56.0,56.02,44000.0,37.8764,37.8967,37.8629,37.8764,44000.0
2013-08-05 14:50:00,56.02,56.04,56.0,56.02,56900.0,37.8764,37.8899,37.8629,37.8764,56900.0
2013-08-05 15:00:00,56.02,56.03,55.98,55.98,55700.0,37.8764,37.8832,37.8494,37.8494,55700.0
2013-08-05 15:10:00,55.99,56.01,55.96,56.0,47100.0,37.8561,37.8696,37.8358,37.8629,47100.0
2013-08-05 15:20:00,56.0,56.01,55.96,56.0,62700.0,37.8629,37.8696,37.8358,37.8629,62700.0
2013-08-05 15:30:00,56.0,56.01,55.97,56.0,65600.0,37.8629,37.8696,37.8426,37.8629,65600.0
2013-08-05 15:40:00,56.0,56.01,55.98,55.98,103000.0,37.8629,37.8696,37.8494,37.8494,103000.0
2013-08-05 15:50:00,55.99,56.01,55.96,56.0,221600.0,37.8561,37.8696,37.8358,37.8629,221600.0
2013-08-06 09:30:00,55.97,56.04,55.8,55.94,79800.0,37.8426,37.8899,37.7277,37.8223,79800.0
2013-08-06 09:40:00,55.96,55.98,55.72,55.72,61900.0,37.8358,37.8494,37.6736,37.6736,61900.0
2013-08-06 09:50:00,55.72,55.83,55.56,55.79,74100.0,37.6736,37.7479,37.5654,37.7209,74100.0
2013-08-06 10:00:00,55.8,55.8,55.53,55.53,55000.0,37.7277,37.7277,37.5451,37.5451,55000.0
2013-08-06 10:10:00,55.55,55.73,55.51,55.67,47100.0,37.5586,37.6803,37.5316,37.6398,47100.0
2013-08-06 10:20:00,55.69,55.8,55.68,55.68,53400.0,37.6533,37.7277,37.6465,37.6465,53400.0
2013-08-06 10:30:00,55.68,55.69,55.47,55.51,27900.0,37.6465,37.6533,37.5045,37.5316,27900.0
2013-08-06 10:40:00,55.52,55.69,55.51,55.64,40100.0,37.5383,37.6533,37.5316,37.6195,40100.0
2013-08-06 10:50:00,55.64,55.65,55.53,55.57,39100.0,37.6195,37.6262,37.5451,37.5721,39100.0
2013-08-06 11:00:00,55.54,55.68,55.52,55.61,40100.0,37.5519,37.6465,37.5383,37.5992,40100.0
2013-08-06 11:10:00,55.62,55.75,55.61,55.75,27600.0,37.6059,37.6938,37.5992,37.6938,27600.0
2013-08-06 11:20:00,55.75,55.91,55.75,55.91,88000.0,37.6938,37.802,37.6938,37.802,88000.0
2013-08-06 11:30:00,55.91,55.94,55.69,55.7,96700.0,37.802,37.8223,37.6533,37.66,96700.0
2013-08-06 11:40:00,55.71,55.75,55.62,55.62,62100.0,37.6668,37.6938,37.6059,37.6059,62100.0
2013-08-06 11:50:00,55.63,55.66,55.56,55.58,28900.0,37.6127,37.633,37.5654,37.5789,28900.0
2013-08-06 12:00:00,55.59,55.65,55.55,55.59,33500.0,37.5857,37.6262,37.5586,37.5857,33500.0
2013-08-06 12:10:00,55.58,55.65,55.57,55.63,19200.0,37.5789,37.6262,37.5721,37.6127,19200.0
2013-08-06 12:20:00,55.61,55.74,55.61,55.74,35000.0,37.5992,37.6871,37.5992,37.6871,35000.0
2013-08-06 12:30:00,55.73,55.78,55.72,55.77,21600.0,37.6803,37.7141,37.6736,37.7074,21600.0
2013-08-06 12:40:00,55.78,55.85,55.78,55.83,22500.0,37.7141,37.7615,37.7141,37.7479,22500.0
2013-08-06 12:50:00,55.83,55.85,55.79,55.8,35600.0,37.7479,37.7615,37.7209,37.7277,35600.0
2013-08-06 13:00:00,55.81,55.87,55.8,55.86,25400.0,37.7344,37.775,37.7277,37.7682,25400.0
2013-08-06 13:10:00,55.85,55.89,55.85,55.89,29400.0,37.7615,37.7885,37.7615,37.7885,29400.0
2013-08-06 13:20:00,55.89,55.9,55.82,55.82,39600.0,37.7885,37.7953,37.7412,37.7412,39600.0
2013-08-06 13:30:00,55.81,55.84,55.77,55.79,35400.0,37.7344,37.7547,37.7074,37.7209,35400.0
2013-08-06 13:40:00,55.79,55.83,55.76,55.77,25800.0,37.7209,37.7479,37.7006,37.7074,25800.0
2013-08-06 13:50:00,55.77,55.79,55.73,55.77,22100.0,37.7074,37.7209,37.6803,37.7074,22100.0
2013-08-06 14:00:00,55.76,55.76,55.65,55.69,66700.0,37.7006,37.7006,37.6262,37.6533,66700.0
2013-08-06 14:10:00,55.69,55.77,55.69,55.72,37000.0,37.6533,37.7074,37.6533,37.6736,37000.0
2013-08-06 14:20:00,55.72,55.84,55.7,55.74,49100.0,37.6736,37.7547,37.66,37.6871,49100.0
2013-08-06 14:30:00,55.74,55.76,55.66,55.69,43200.0,37.6871,37.7006,37.633,37.6533,43200.0
2013-08-06 14:40:00,55.69,55.69,55.6,55.63,61100.0,37.6533,37.6533,37.5924,37.6127,61100.0
2013-08-06 14:50:00,55.63,55.7,55.63,55.65,57200.0,37.6127,37.66,37.6127,37.6262,57200.0
2013-08-06 15:00:00,55.65,55.7,55.58,55.6,94300.0,37.6262,37.66,37.5789,37.5924,94300.0
2013-08-06 15:10:00,55.6,55.65,55.6,55.64,86800.0,37.5924,37.6262,37.5924,37.6195,86800.0
2013-08-06 15:20:00,55.64,55.68,55.55,55.56,140500.0,37.6195,37.6465,37.5586,37.5654,140500.0
2013-08-06 15:30:00,55.56,55.57,55.43,55.5,161000.0,37.5654,37.5721,37.4775,37.5248,161000.0
2013-08-06 15:40:00,55.51,55.78,55.48,55.75,280600.0,37.5316,37.7141,37.5113,37.6938,280600.0
2013-08-06 15:50:00,55.75,55.82,55.72,55.8,256400.0,37.6938,37.7412,37.6736,37.7277,256400.0
2013-08-07 09:30:00,57.5,57.6,56.55,57.34,492000.0,38.8771,38.9447,38.2347,38.7689,492000.0
2013-08-07 09:40:00,57.33,57.55,57.14,57.21,312200.0,38.7621,38.9109,38.6337,38.681,312200.0
2013-08-07 09:50:00,57.23,57.36,56.88,57.09,210400.0,38.6945,38.7824,38.4579,38.5998,210400.0
2013-08-07 10:00:00,57.17,57.34,56.94,57.06,217200.0,38.6539,38.7689,38.4984,38.5796,217200.0
2013-08-07 10:10:00,57.03,57.22,56.68,56.75,256100.0,38.5593,38.6877,38.3226,38.37,256100.0
2013-08-07 10:20:00,56.77,56.87,55.84,55.99,358800.0,38.3835,38.4511,37.7547,37.8561,358800.0
2013-08-07 10:30:00,55.98,56.15,55.85,55.96,213100.0,37.8494,37.9643,37.7615,37.8358,213100.0
2013-08-07 10:40:00,55.96,56.04,55.62,55.63,173800.0,37.8358,37.8899,37.6059,37.6127,173800.0
2013-08-07 10:50:00,55.65,55.76,55.52,55.53,116200.0,37.6262,37.7006,37.5383,37.5451,116200.0
2013-08-07 11:00:00,55.53,56.68,55.15,56.1,608100.0,37.5451,38.3226,37.2882,37.9305,608100.0
2013-08-07 11:10:00,56.19,57.03,56.02,56.98,460800.0,37.9913,38.5593,37.8764,38.5255,460800.0
2013-08-07 11:20:00,56.96,57.18,56.87,57.04,467800.0,38.512,38.6607,38.4511,38.566,467800.0
2013-08-07 11:30:00,57.06,57.07,56.25,56.3,285100.0,38.5796,38.5863,38.0319,38.0657,285100.0
2013-08-07 11:40:00,56.28,56.57,56.25,56.51,184800.0,38.0522,38.2483,38.0319,38.2077,184800.0
2013-08-07 11:50:00,56.51,56.83,56.49,56.77,126600.0,38.2077,38.4241,38.1942,38.3835,126600.0
2013-08-07 12:00:00,56.77,57.0,56.67,56.74,45900.0,38.3835,38.539,38.3159,38.3632,45900.0
2013-08-07 12:10:00,56.76,56.77,56.65,56.72,36900.0,38.3767,38.3835,38.3024,38.3497,36900.0
2013-08-07 12:20:00,56.73,56.74,56.39,56.53,68100.0,38.3564,38.3632,38.1266,38.2212,68100.0
2013-08-07 12:30:00,56.51,56.55,56.4,56.46,78600.0,38.2077,38.2347,38.1333,38.1739,78600.0
2013-08-07 12:40:00,56.46,56.55,56.39,56.44,36800.0,38.1739,38.2347,38.1266,38.1604,36800.0
2013-08-07 12:50:00,56.46,56.47,56.35,56.45,56000.0,38.1739,38.1807,38.0995,38.1671,56000.0
2013-08-07 13:00:00,56.45,56.54,56.43,56.49,67000.0,38.1671,38.228,38.1536,38.1942,67000.0
2013-08-07 13:10:00,56.5,56.54,56.42,56.49,40300.0,38.2009,38.228,38.1468,38.1942,40300.0
2013-08-07 13:20:00,56.49,56.58,56.49,56.57,37100.0,38.1942,38.255,38.1942,38.2483,37100.0
2013-08-07 13:30:00,56.57,56.61,56.35,56.38,107900.0,38.2483,38.2753,38.0995,38.1198,107900.0
2013-08-07 13:40:00,56.38,56.39,56.12,56.16,90200.0,38.1198,38.1266,37.944,37.9711,90200.0
2013-08-07 13:50:00,56.18,56.34,56.11,56.33,131100.0,37.9846,38.0928,37.9372,38.086,131100.0
2013-08-07 14:00:00,56.34,56.44,56.3,56.32,93000.0,38.0928,38.1604,38.0657,38.0792,93000.0
2013-08-07 14:10:00,56.33,56.34,56.28,56.29,59300.0,38.086,38.0928,38.0522,38.059,59300.0
2013-08-07 14:20:00,56.29,56.31,56.21,56.22,79300.0,38.059,38.0725,38.0049,38.0116,79300.0
2013-08-07 14:30:00,56.22,56.25,56.16,56.18,99900.0,38.0116,38.0319,37.9711,37.9846,99900.0
2013-08-07 14:40:00,56.17,56.26,56.11,56.25,139600.0,37.9778,38.0387,37.9372,38.0319,139600.0
2013-08-07 14:50:00,56.25,56.36,56.21,56.36,83900.0,38.0319,38.1063,38.0049,38.1063,83900.0
2013-08-07 15:00:00,56.35,56.54,56.28,56.51,156200.0,38.0995,38.228,38.0522,38.2077,156200.0
2013-08-07 15:10:00,56.52,56.64,56.45,56.5,109100.0,38.2145,38.2956,38.1671,38.2009,109100.0
2013-08-07 15:20:00,56.51,56.68,56.49,56.68,80100.0,38.2077,38.3226,38.1942,38.3226,80100.0
2013-08-07 15:30:00,56.68,56.68,56.4,56.65,137500.0,38.3226,38.3226,38.1333,38.3024,137500.0
2013-08-07 15:40:00,56.65,56.86,56.64,56.74,197800.0,38.3024,38.4443,38.2956,38.3632,197800.0
2013-08-07 15:50:00,56.74,56.81,56.68,56.69,304700.0,38.3632,38.4105,38.3226,38.3294,304700.0
2013-08-08 09:30:00,56.7,57.67,56.7,57.5,168000.0,38.3362,38.992,38.3362,38.8771,168000.0
2013-08-08 09:40:00,57.45,57.91,57.43,57.65,167900.0,38.8433,39.1543,38.8297,38.9785,167900.0
2013-08-08 09:50:00,57.63,57.92,57.6,57.9,151600.0,38.965,39.161,38.9447,39.1475,151600.0
2013-08-08 10:00:00,57.9,58.1,57.78,57.9,176400.0,39.1475,39.2827,39.0664,39.1475,176400.0
2013-08-08 10:10:00,57.9,57.9,57.76,57.89,98100.0,39.1475,39.1475,39.0529,39.1407,98100.0
2013-08-08 10:20:00,57.9,57.96,57.88,57.93,86700.0,39.1475,39.1881,39.134,39.1678,86700.0
2013-08-08 10:30:00,57.9,57.9,57.46,57.52,169000.0,39.1475,39.1475,38.85,38.8906,169000.0
2013-08-08 10:40:00,57.51,57.68,57.51,57.66,99300.0,38.8838,38.9988,38.8838,38.9852,99300.0
2013-08-08 10:50:00,57.65,57.85,57.64,57.8,74300.0,38.9785,39.1137,38.9717,39.0799,74300.0
2013-08-08 11:00:00,57.81,57.94,57.81,57.92,64000.0,39.0867,39.1746,39.0867,39.161,64000.0
2013-08-08 11:10:00,57.93,58.05,57.91,58.03,80800.0,39.1678,39.2489,39.1543,39.2354,80800.0
2013-08-08 11:20:00,58.02,58.08,58.0,58.07,128100.0,39.2286,39.2692,39.2151,39.2624,128100.0
2013-08-08 11:30:00,58.07,58.13,58.0,58.0,124700.0,39.2624,39.303,39.2151,39.2151,124700.0
2013-08-08 11:40:00,58.01,58.02,57.93,58.0,88300.0,39.2219,39.2286,39.1678,39.2151,88300.0
2013-08-08 11:50:00,58.01,58.05,57.99,58.03,85200.0,39.2219,39.2489,39.2084,39.2354,85200.0
2013-08-08 12:00:00,58.03,58.21,58.03,58.2,91500.0,39.2354,39.3571,39.2354,39.3503,91500.0
2013-08-08 12:10:00,58.2,58.43,58.17,58.42,161000.0,39.3503,39.5059,39.3301,39.4991,161000.0
2013-08-08 12:20:00,58.41,58.54,58.39,58.42,114000.0,39.4923,39.5802,39.4788,39.4991,114000.0
2013-08-08 12:30:00,58.42,58.5,58.4,58.41,68600.0,39.4991,39.5532,39.4856,39.4923,68600.0
2013-08-08 12:40:00,58.41,58.54,58.35,58.53,107400.0,39.4923,39.5802,39.4518,39.5735,107400.0
2013-08-08 12:50:00,58.53,58.53,58.46,58.51,41900.0,39.5735,39.5735,39.5261,39.5599,41900.0
2013-08-08 13:00:00,58.51,58.6,58.48,58.51,110800.0,39.5599,39.6208,39.5397,39.5599,110800.0
2013-08-08 13:10:00,58.51,58.51,58.39,58.4,99500.0,39.5599,39.5599,39.4788,39.4856,99500.0
2013-08-08 13:20:00,58.4,58.45,58.39,58.44,58300.0,39.4856,39.5194,39.4788,39.5126,58300.0
2013-08-08 13:30:00,58.43,58.55,58.42,58.44,54300.0,39.5059,39.587,39.4991,39.5126,54300.0
2013-08-08 13:40:00,58.45,58.7,58.41,58.62,111800.0,39.5194,39.6884,39.4923,39.6343,111800.0
2013-08-08 13:50:00,58.62,59.06,58.61,58.93,239700.0,39.6343,39.9318,39.6276,39.8439,239700.0
2013-08-08 14:00:00,58.91,59.04,58.77,58.88,91800.0,39.8304,39.9183,39.7357,39.8101,91800.0
2013-08-08 14:10:00,58.87,59.07,58.86,59.04,82800.0,39.8033,39.9386,39.7966,39.9183,82800.0
2013-08-08 14:20:00,59.03,59.35,59.03,59.35,137100.0,39.9115,40.1279,39.9115,40.1279,137100.0
2013-08-08 14:30:00,59.35,59.4,59.2,59.23,114300.0,40.1279,40.1617,40.0265,40.0468,114300.0
2013-08-08 14:40:00,59.24,59.28,59.04,59.05,141500.0,40.0535,40.0806,39.9183,39.925,141500.0
2013-08-08 14:50:00,59.05,59.2,59.05,59.05,121700.0,39.925,40.0265,39.925,39.925,121700.0
2013-08-08 15:00:00,59.05,59.13,59.01,59.03,98200.0,39.925,39.9791,39.898,39.9115,98200.0
2013-08-08 15:10:00,59.03,59.05,58.97,58.97,130900.0,39.9115,39.925,39.871,39.871,130900.0
2013-08-08 15:20:00,58.96,58.99,58.92,58.93,108300.0,39.8642,39.8845,39.8372,39.8439,108300.0
2013-08-08 15:30:00,58.92,58.93,58.74,58.79,225500.0,39.8372,39.8439,39.7155,39.7493,225500.0
2013-08-08 15:40:00,58.79,58.84,58.73,58.73,229900.0,39.7493,39.7831,39.7087,39.7087,229900.0
2013-08-08 15:50:00,58.74,58.76,58.66,58.68,484100.0,39.7155,39.729,39.6614,39.6749,484100.0
2013-08-09 09:30:00,58.68,58.87,58.62,58.82,107700.0,39.6749,39.8033,39.6343,39.7695,107700.0
2013-08-09 09:40:00,58.81,58.81,58.67,58.69,64400.0,39.7628,39.7628,39.6681,39.6816,64400.0
2013-08-09 09:50:00,58.68,58.88,58.65,58.76,73600.0,39.6749,39.8101,39.6546,39.729,73600.0
2013-08-09 10:00:00,58.76,58.95,58.73,58.82,76000.0,39.729,39.8574,39.7087,39.7695,76000.0
2013-08-09 10:10:00,58.82,58.85,58.71,58.71,96700.0,39.7695,39.7898,39.6952,39.6952,96700.0
2013-08-09 10:20:00,58.7,58.71,58.42,58.5,125400.0,39.6884,39.6952,39.4991,39.5532,125400.0
2013-08-09 10:30:00,58.51,58.58,58.44,58.55,88600.0,39.5599,39.6073,39.5126,39.587,88600.0
2013-08-09 10:40:00,58.56,58.83,58.55,58.79,82000.0,39.5937,39.7763,39.587,39.7493,82000.0
2013-08-09 10:50:00,58.8,58.84,58.51,58.6,80300.0,39.756,39.7831,39.5599,39.6208,80300.0
2013-08-09 11:00:00,58.58,58.63,58.51,58.56,52200.0,39.6073,39.6411,39.5599,39.5937,52200.0
2013-08-09 11:10:00,58.55,58.66,58.53,58.62,52300.0,39.587,39.6614,39.5735,39.6343,52300.0
2013-08-09 11:20:00,58.61,58.63,58.33,58.46,59500.0,39.6276,39.6411,39.4382,39.5261,59500.0
2013-08-09 11:30:00,58.46,58.53,58.43,58.51,40300.0,39.5261,39.5735,39.5059,39.5599,40300.0
2013-08-09 11:40:00,58.52,58.57,58.42,58.57,53700.0,39.5667,39.6005,39.4991,39.6005,53700.0
2013-08-09 11:50:00,58.56,58.62,58.5,58.51,42700.0,39.5937,39.6343,39.5532,39.5599,42700.0
2013-08-09 12:00:00,58.51,58.54,58.49,58.52,44000.0,39.5599,39.5802,39.5464,39.5667,44000.0
2013-08-09 12:10:00,58.53,58.57,58.5,58.56,32700.0,39.5735,39.6005,39.5532,39.5937,32700.0
2013-08-09 12:20:00,58.57,58.6,58.47,58.49,51500.0,39.6005,39.6208,39.5329,39.5464,51500.0
2013-08-09 12:30:00,58.49,58.58,58.48,58.57,39000.0,39.5464,39.6073,39.5397,39.6005,39000.0
2013-08-09 12:40:00,58.58,58.6,58.49,58.5,24200.0,39.6073,39.6208,39.5464,39.5532,24200.0
2013-08-09 12:50:00,58.49,58.55,58.48,58.5,40800.0,39.5464,39.587,39.5397,39.5532,40800.0
2013-08-09 13:00:00,58.5,58.54,58.48,58.54,23800.0,39.5532,39.5802,39.5397,39.5802,23800.0
2013-08-09 13:10:00,58.56,58.58,58.5,58.54,25800.0,39.5937,39.6073,39.5532,39.5802,25800.0
2013-08-09 13:20:00,58.54,58.63,58.54,58.59,36700.0,39.5802,39.6411,39.5802,39.614,36700.0
2013-08-09 13:30:00,58.6,58.67,58.58,58.66,38100.0,39.6208,39.6681,39.6073,39.6614,38100.0
2013-08-09 13:40:00,58.66,58.71,58.58,58.6,48400.0,39.6614,39.6952,39.6073,39.6208,48400.0
2013-08-09 13:50:00,58.6,58.63,58.51,58.58,33800.0,39.6208,39.6411,39.5599,39.6073,33800.0
2013-08-09 14:00:00,58.58,58.59,58.44,58.53,54700.0,39.6073,39.614,39.5126,39.5735,54700.0
2013-08-09 14:10:00,58.53,58.62,58.48,58.61,55600.0,39.5735,39.6343,39.5397,39.6276,55600.0
2013-08-09 14:20:00,58.62,58.69,58.59,58.59,57300.0,39.6343,39.6816,39.614,39.614,57300.0
2013-08-09 14:30:00,58.6,58.7,58.51,58.51,64300.0,39.6208,39.6884,39.5599,39.5599,64300.0
2013-08-09 14:40:00,58.51,58.58,58.46,58.55,42400.0,39.5599,39.6073,39.5261,39.587,42400.0
2013-08-09 14:50:00,58.55,58.6,58.5,58.53,64900.0,39.587,39.6208,39.5532,39.5735,64900.0
2013-08-09 15:00:00,58.53,58.62,58.51,58.57,72300.0,39.5735,39.6343,39.5599,39.6005,72300.0
2013-08-09 15:10:00,58.57,58.59,58.51,58.52,51200.0,39.6005,39.614,39.5599,39.5667,51200.0
2013-08-09 15:20:00,58.52,58.65,58.52,58.56,91900.0,39.5667,39.6546,39.5667,39.5937,91900.0
2013-08-09 15:30:00,58.56,58.56,58.43,58.45,96200.0,39.5937,39.5937,39.5059,39.5194,96200.0
2013-08-09 15:40:00,58.46,58.56,58.42,58.43,115700.0,39.5261,39.5937,39.4991,39.5059,115700.0
2013-08-09 15:50:00,58.44,58.55,58.42,58.5,154300.0,39.5126,39.587,39.4991,39.5532,154300.0
2013-08-12 09:30:00,58.4,58.47,58.17,58.45,113500.0,39.4856,39.5329,39.3301,39.5194,113500.0
2013-08-12 09:40:00,58.49,58.65,58.39,58.44,77600.0,39.5464,39.6546,39.4788,39.5126,77600.0
2013-08-12 09:50:00,58.42,58.49,58.22,58.28,75300.0,39.4991,39.5464,39.3639,39.4044,75300.0
2013-08-12 10:00:00,58.28,58.36,58.21,58.35,79200.0,39.4044,39.4585,39.3571,39.4518,79200.0
2013-08-12 10:10:00,58.36,58.37,58.17,58.25,68100.0,39.4585,39.4653,39.3301,39.3842,68100.0
2013-08-12 10:20:00,58.26,58.39,58.23,58.31,44400.0,39.3909,39.4788,39.3706,39.4247,44400.0
2013-08-12 10:30:00,58.31,58.43,58.29,58.37,41800.0,39.4247,39.5059,39.4112,39.4653,41800.0
2013-08-12 10:40:00,58.38,58.44,58.3,58.31,66200.0,39.472,39.5126,39.418,39.4247,66200.0
2013-08-12 10:50:00,58.32,58.34,58.23,58.29,54500.0,39.4315,39.445,39.3706,39.4112,54500.0
2013-08-12 11:00:00,58.29,58.37,58.28,58.31,43200.0,39.4112,39.4653,39.4044,39.4247,43200.0
2013-08-12 11:10:00,58.31,58.32,58.03,58.06,64400.0,39.4247,39.4315,39.2354,39.2557,64400.0
2013-08-12 11:20:00,58.06,58.26,58.06,58.25,36600.0,39.2557,39.3909,39.2557,39.3842,36600.0
2013-08-12 11:30:00,58.25,58.3,58.16,58.19,78300.0,39.3842,39.418,39.3233,39.3436,78300.0
2013-08-12 11:40:00,58.18,58.27,58.11,58.11,73300.0,39.3368,39.3977,39.2895,39.2895,73300.0
2013-08-12 11:50:00,58.1,58.15,58.1,58.15,34900.0,39.2827,39.3165,39.2827,39.3165,34900.0
2013-08-12 12:00:00,58.14,58.27,58.13,58.26,22600.0,39.3098,39.3977,39.303,39.3909,22600.0
2013-08-12 12:10:00,58.25,58.27,58.19,58.25,27000.0,39.3842,39.3977,39.3436,39.3842,27000.0
2013-08-12 12:20:00,58.24,58.27,58.12,58.14,15000.0,39.3774,39.3977,39.2963,39.3098,15000.0
2013-08-12 12:30:00,58.13,58.17,58.08,58.1,19500.0,39.303,39.3301,39.2692,39.2827,19500.0
2013-08-12 12:40:00,58.09,58.18,58.08,58.17,23800.0,39.276,39.3368,39.2692,39.3301,23800.0
2013-08-12 12:50:00,58.17,58.22,58.14,58.22,25100.0,39.3301,39.3639,39.3098,39.3639,25100.0
2013-08-12 13:00:00,58.22,58.26,58.18,58.25,27700.0,39.3639,39.3909,39.3368,39.3842,27700.0
2013-08-12 13:10:00,58.26,58.27,58.17,58.22,47400.0,39.3909,39.3977,39.3301,39.3639,47400.0
2013-08-12 13:20:00,58.23,58.28,58.19,58.23,32900.0,39.3706,39.4044,39.3436,39.3706,32900.0
2013-08-12 13:30:00,58.22,58.34,58.22,58.28,34200.0,39.3639,39.445,39.3639,39.4044,34200.0
2013-08-12 13:40:00,58.27,58.32,58.21,58.21,32300.0,39.3977,39.4315,39.3571,39.3571,32300.0
2013-08-12 13:50:00,58.22,58.28,58.21,58.26,27100.0,39.3639,39.4044,39.3571,39.3909,27100.0
2013-08-12 14:00:00,58.26,58.28,58.19,58.22,33900.0,39.3909,39.4044,39.3436,39.3639,33900.0
2013-08-12 14:10:00,58.23,58.25,58.17,58.17,32100.0,39.3706,39.3842,39.3301,39.3301,32100.0
2013-08-12 14:20:00,58.17,58.21,58.17,58.19,31300.0,39.3301,39.3571,39.3301,39.3436,31300.0
2013-08-12 14:30:00,58.2,58.21,58.16,58.18,38000.0,39.3503,39.3571,39.3233,39.3368,38000.0
2013-08-12 14:40:00,58.18,58.2,58.1,58.13,30900.0,39.3368,39.3503,39.2827,39.303,30900.0
2013-08-12 14:50:00,58.14,58.14,58.06,58.11,48200.0,39.3098,39.3098,39.2557,39.2895,48200.0
2013-08-12 15:00:00,58.11,58.13,58.03,58.06,62100.0,39.2895,39.303,39.2354,39.2557,62100.0
2013-08-12 15:10:00,58.06,58.1,57.96,57.97,97300.0,39.2557,39.2827,39.1881,39.1948,97300.0
2013-08-12 15:20:00,57.97,58.06,57.95,57.96,50000.0,39.1948,39.2557,39.1813,39.1881,50000.0
2013-08-12 15:30:00,57.96,58.04,57.95,58.0,59400.0,39.1881,39.2422,39.1813,39.2151,59400.0
2013-08-12 15:40:00,58.0,58.03,57.92,57.92,108000.0,39.2151,39.2354,39.161,39.161,108000.0
2013-08-12 15:50:00,57.93,57.95,57.86,57.9,230100.0,39.1678,39.1813,39.1205,39.1475,230100.0
2013-08-13 09:30:00,58.05,58.05,57.58,57.62,49800.0,39.2489,39.2489,38.9311,38.9582,49800.0
2013-08-13 09:40:00,57.57,57.68,57.51,57.54,46900.0,38.9244,38.9988,38.8838,38.9041,46900.0
2013-08-13 09:50:00,57.53,57.53,57.32,57.44,59000.0,38.8973,38.8973,38.7554,38.8365,59000.0
2013-08-13 10:00:00,57.44,57.47,57.19,57.29,79600.0,38.8365,38.8568,38.6675,38.7351,79600.0
2013-08-13 10:10:00,57.31,57.31,57.2,57.25,52400.0,38.7486,38.7486,38.6742,38.708,52400.0
2013-08-13 10:20:00,57.25,57.34,57.21,57.28,55600.0,38.708,38.7689,38.681,38.7283,55600.0
2013-08-13 10:30:00,57.27,57.31,57.21,57.3,44100.0,38.7216,38.7486,38.681,38.7418,44100.0
2013-08-13 10:40:00,57.3,57.59,57.3,57.59,50100.0,38.7418,38.9379,38.7418,38.9379,50100.0
2013-08-13 10:50:00,57.59,57.59,57.43,57.46,46900.0,38.9379,38.9379,38.8297,38.85,46900.0
2013-08-13 11:00:00,57.46,57.6,57.45,57.59,60500.0,38.85,38.9447,38.8433,38.9379,60500.0
2013-08-13 11:10:00,57.59,57.62,57.51,57.55,35600.0,38.9379,38.9582,38.8838,38.9109,35600.0
2013-08-13 11:20:00,57.55,57.64,57.45,57.64,23300.0,38.9109,38.9717,38.8433,38.9717,23300.0
2013-08-13 11:30:00,57.63,57.69,57.54,57.55,26100.0,38.965,39.0055,38.9041,38.9109,26100.0
2013-08-13 11:40:00,57.56,57.67,57.55,57.65,58600.0,38.9176,38.992,38.9109,38.9785,58600.0
2013-08-13 11:50:00,57.65,57.76,57.64,57.73,34300.0,38.9785,39.0529,38.9717,39.0326,34300.0
2013-08-13 12:00:00,57.72,57.74,57.66,57.69,32500.0,39.0258,39.0393,38.9852,39.0055,32500.0
2013-08-13 12:10:00,57.7,57.73,57.58,57.66,23100.0,39.0123,39.0326,38.9311,38.9852,23100.0
2013-08-13 12:20:00,57.67,57.73,57.66,57.67,25200.0,38.992,39.0326,38.9852,38.992,25200.0
2013-08-13 12:30:00,57.67,57.69,57.55,57.58,27500.0,38.992,39.0055,38.9109,38.9311,27500.0
2013-08-13 12:40:00,57.59,57.63,57.57,57.58,26600.0,38.9379,38.965,38.9244,38.9311,26600.0
2013-08-13 12:50:00,57.59,57.63,57.55,57.55,28300.0,38.9379,38.965,38.9109,38.9109,28300.0
2013-08-13 13:00:00,57.54,57.55,57.47,57.48,20300.0,38.9041,38.9109,38.8568,38.8635,20300.0
2013-08-13 13:10:00,57.49,57.58,57.49,57.55,30200.0,38.8703,38.9311,38.8703,38.9109,30200.0
2013-08-13 13:20:00,57.54,57.58,57.5,57.55,46400.0,38.9041,38.9311,38.8771,38.9109,46400.0
2013-08-13 13:30:00,57.55,57.61,57.54,57.57,28600.0,38.9109,38.9514,38.9041,38.9244,28600.0
2013-08-13 13:40:00,57.58,57.62,57.56,57.58,21900.0,38.9311,38.9582,38.9176,38.9311,21900.0
2013-08-13 13:50:00,57.59,57.68,57.59,57.66,31900.0,38.9379,38.9988,38.9379,38.9852,31900.0
2013-08-13 14:00:00,57.65,57.71,57.64,57.64,47300.0,38.9785,39.019,38.9717,38.9717,47300.0
2013-08-13 14:10:00,57.65,57.69,57.62,57.66,35800.0,38.9785,39.0055,38.9582,38.9852,35800.0
2013-08-13 14:20:00,57.66,57.69,57.59,57.59,33500.0,38.9852,39.0055,38.9379,38.9379,33500.0
2013-08-13 14:30:00,57.58,57.58,57.43,57.43,54700.0,38.9311,38.9311,38.8297,38.8297,54700.0
2013-08-13 14:40:00,57.43,57.59,57.43,57.52,35600.0,38.8297,38.9379,38.8297,38.8906,35600.0
2013-08-13 14:50:00,57.52,57.57,57.52,57.54,35300.0,38.8906,38.9244,38.8906,38.9041,35300.0
2013-08-13 15:00:00,57.55,57.6,57.52,57.55,41200.0,38.9109,38.9447,38.8906,38.9109,41200.0
2013-08-13 15:10:00,57.55,57.57,57.46,57.48,48700.0,38.9109,38.9244,38.85,38.8635,48700.0
2013-08-13 15:20:00,57.5,57.57,57.5,57.57,40600.0,38.8771,38.9244,38.8771,38.9244,40600.0
2013-08-13 15:30:00,57.56,57.63,57.55,57.59,78800.0,38.9176,38.965,38.9109,38.9379,78800.0
2013-08-13 15:40:00,57.59,57.6,57.53,57.55,109200.0,38.9379,38.9447,38.8973,38.9109,109200.0
2013-08-13 15:50:00,57.55,57.57,57.53,57.55,128100.0,38.9109,38.9244,38.8973,38.9109,128100.0
2013-08-14 09:30:00,57.69,57.82,57.66,57.73,58900.0,39.0055,39.0934,38.9852,39.0326,58900.0
2013-08-14 09:40:00,57.62,58.0,57.58,57.95,59100.0,38.9582,39.2151,38.9311,39.1813,59100.0
2013-08-14 09:50:00,57.97,57.99,57.88,57.95,46700.0,39.1948,39.2084,39.134,39.1813,46700.0
2013-08-14 10:00:00,57.96,58.12,57.94,58.04,77100.0,39.1881,39.2963,39.1746,39.2422,77100.0
2013-08-14 10:10:00,58.05,58.05,57.83,57.89,61900.0,39.2489,39.2489,39.1002,39.1407,61900.0
2013-08-14 10:20:00,57.89,58.13,57.89,58.11,43600.0,39.1407,39.303,39.1407,39.2895,43600.0
2013-08-14 10:30:00,58.13,58.15,58.03,58.05,43600.0,39.303,39.3165,39.2354,39.2489,43600.0
2013-08-14 10:40:00,58.03,58.05,57.79,57.82,55100.0,39.2354,39.2489,39.0731,39.0934,55100.0
2013-08-14 10:50:00,57.82,57.83,57.77,57.79,43000.0,39.0934,39.1002,39.0596,39.0731,43000.0
2013-08-14 11:00:00,57.77,57.89,57.76,57.86,37500.0,39.0596,39.1407,39.0529,39.1205,37500.0
2013-08-14 11:10:00,57.86,57.88,57.75,57.84,33300.0,39.1205,39.134,39.0461,39.1069,33300.0
2013-08-14 11:20:00,57.85,57.86,57.76,57.8,24600.0,39.1137,39.1205,39.0529,39.0799,24600.0
2013-08-14 11:30:00,57.8,57.83,57.76,57.81,33700.0,39.0799,39.1002,39.0529,39.0867,33700.0
2013-08-14 11:40:00,57.83,57.83,57.73,57.74,33000.0,39.1002,39.1002,39.0326,39.0393,33000.0
2013-08-14 11:50:00,57.73,57.79,57.69,57.76,29700.0,39.0326,39.0731,39.0055,39.0529,29700.0
2013-08-14 12:00:00,57.77,57.84,57.75,57.8,31300.0,39.0596,39.1069,39.0461,39.0799,31300.0
2013-08-14 12:10:00,57.8,57.89,57.79,57.87,31800.0,39.0799,39.1407,39.0731,39.1272,31800.0
2013-08-14 12:20:00,57.88,58.04,57.85,58.04,1300000.0,39.134,39.2422,39.1137,39.2422,1300000.0
2013-08-14 12:30:00,58.03,58.32,58.02,58.32,63700.0,39.2354,39.4315,39.2286,39.4315,63700.0
2013-08-14 12:40:00,58.32,58.44,58.29,58.37,46500.0,39.4315,39.5126,39.4112,39.4653,46500.0
2013-08-14 12:50:00,58.36,58.37,58.23,58.24,44900.0,39.4585,39.4653,39.3706,39.3774,44900.0
2013-08-14 13:00:00,58.22,58.27,58.18,58.26,29700.0,39.3639,39.3977,39.3368,39.3909,29700.0
2013-08-14 13:10:00,58.26,58.26,58.2,58.21,31000.0,39.3909,39.3909,39.3503,39.3571,31000.0
2013-08-14 13:20:00,58.22,58.22,58.15,58.19,23000.0,39.3639,39.3639,39.3165,39.3436,23000.0
2013-08-14 13:30:00,58.17,58.18,58.03,58.05,39400.0,39.3301,39.3368,39.2354,39.2489,39400.0
2013-08-14 13:40:00,58.06,58.11,58.01,58.06,40400.0,39.2557,39.2895,39.2219,39.2557,40400.0
2013-08-14 13:50:00,58.07,58.18,58.07,58.16,37800.0,39.2624,39.3368,39.2624,39.3233,37800.0
2013-08-14 14:00:00,58.17,58.17,58.11,58.16,41500.0,39.3301,39.3301,39.2895,39.3233,41500.0
2013-08-14 14:10:00,58.14,58.2,58.1,58.11,30700.0,39.3098,39.3503,39.2827,39.2895,30700.0
2013-08-14 14:20:00,58.11,58.19,58.11,58.14,25300.0,39.2895,39.3436,39.2895,39.3098,25300.0
2013-08-14 14:30:00,58.13,58.2,58.1,58.19,31300.0,39.303,39.3503,39.2827,39.3436,31300.0
2013-08-14 14:40:00,58.18,58.28,58.13,58.26,34800.0,39.3368,39.4044,39.303,39.3909,34800.0
2013-08-14 14:50:00,58.26,58.27,58.23,58.24,20900.0,39.3909,39.3977,39.3706,39.3774,20900.0
2013-08-14 15:00:00,58.25,58.29,58.23,58.24,43400.0,39.3842,39.4112,39.3706,39.3774,43400.0
2013-08-14 15:10:00,58.24,58.27,58.15,58.15,123100.0,39.3774,39.3977,39.3165,39.3165,123100.0
2013-08-14 15:20:00,58.15,58.15,58.08,58.11,52700.0,39.3165,39.3165,39.2692,39.2895,52700.0
2013-08-14 15:30:00,58.11,58.15,58.05,58.07,56200.0,39.2895,39.3165,39.2489,39.2624,56200.0
2013-08-14 15:40:00,58.07,58.09,58.01,58.04,80700.0,39.2624,39.276,39.2219,39.2422,80700.0
2013-08-14 15:50:00,58.03,58.07,57.92,57.96,171800.0,39.2354,39.2624,39.161,39.1881,171800.0
2013-08-15 09:30:00,57.58,57.86,57.41,57.51,85500.0,38.9311,39.1205,38.8162,38.8838,85500.0
2013-08-15 09:40:00,57.5,57.76,57.5,57.58,54000.0,38.8771,39.0529,38.8771,38.9311,54000.0
2013-08-15 09:50:00,57.5,57.59,57.45,57.52,45800.0,38.8771,38.9379,38.8433,38.8906,45800.0
2013-08-15 10:00:00,57.54,57.66,57.48,57.52,40500.0,38.9041,38.9852,38.8635,38.8906,40500.0
2013-08-15 10:10:00,57.5,57.59,57.43,57.59,45600.0,38.8771,38.9379,38.8297,38.9379,45600.0
2013-08-15 10:20:00,57.58,57.69,57.52,57.69,20400.0,38.9311,39.0055,38.8906,39.0055,20400.0
2013-08-15 10:30:00,57.68,57.84,57.66,57.81,54900.0,38.9988,39.1069,38.9852,39.0867,54900.0
2013-08-15 10:40:00,57.82,57.85,57.71,57.73,38800.0,39.0934,39.1137,39.019,39.0326,38800.0
2013-08-15 10:50:00,57.73,57.73,57.66,57.67,48200.0,39.0326,39.0326,38.9852,38.992,48200.0
2013-08-15 11:00:00,57.67,57.78,57.66,57.78,24200.0,38.992,39.0664,38.9852,39.0664,24200.0
2013-08-15 11:10:00,57.79,57.9,57.77,57.9,35800.0,39.0731,39.1475,39.0596,39.1475,35800.0
2013-08-15 11:20:00,57.9,58.06,57.85,57.99,46100.0,39.1475,39.2557,39.1137,39.2084,46100.0
2013-08-15 11:30:00,58.0,58.05,57.94,58.03,43700.0,39.2151,39.2489,39.1746,39.2354,43700.0
2013-08-15 11:40:00,58.03,58.05,57.98,58.0,37700.0,39.2354,39.2489,39.2016,39.2151,37700.0
2013-08-15 11:50:00,58.01,58.01,57.91,57.94,23500.0,39.2219,39.2219,39.1543,39.1746,23500.0
2013-08-15 12:00:00,57.94,58.01,57.93,58.0,28300.0,39.1746,39.2219,39.1678,39.2151,28300.0
2013-08-15 12:10:00,58.0,58.04,58.0,58.03,25300.0,39.2151,39.2422,39.2151,39.2354,25300.0
2013-08-15 12:20:00,58.03,58.04,57.94,57.99,24500.0,39.2354,39.2422,39.1746,39.2084,24500.0
2013-08-15 12:30:00,57.99,58.08,57.99,58.01,36400.0,39.2084,39.2692,39.2084,39.2219,36400.0
2013-08-15 12:40:00,58.02,58.12,58.01,58.09,37800.0,39.2286,39.2963,39.2219,39.276,37800.0
2013-08-15 12:50:00,58.09,58.1,57.99,57.99,60300.0,39.276,39.2827,39.2084,39.2084,60300.0
2013-08-15 13:00:00,58.0,58.0,57.9,57.94,34400.0,39.2151,39.2151,39.1475,39.1746,34400.0
2013-08-15 13:10:00,57.94,58.03,57.84,57.84,48800.0,39.1746,39.2354,39.1069,39.1069,48800.0
2013-08-15 13:20:00,57.84,57.92,57.84,57.89,27400.0,39.1069,39.161,39.1069,39.1407,27400.0
2013-08-15 13:30:00,57.88,58.0,57.88,57.94,26700.0,39.134,39.2151,39.134,39.1746,26700.0
2013-08-15 13:40:00,57.95,58.05,57.95,58.03,26200.0,39.1813,39.2489,39.1813,39.2354,26200.0
2013-08-15 13:50:00,58.02,58.02,57.95,57.97,28300.0,39.2286,39.2286,39.1813,39.1948,28300.0
2013-08-15 14:00:00,57.98,58.0,57.87,57.93,55900.0,39.2016,39.2151,39.1272,39.1678,55900.0
2013-08-15 14:10:00,57.92,57.94,57.8,57.93,40300.0,39.161,39.1746,39.0799,39.1678,40300.0
2013-08-15 14:20:00,57.93,58.0,57.92,58.0,40800.0,39.1678,39.2151,39.161,39.2151,40800.0
2013-08-15 14:30:00,58.0,58.04,57.97,58.0,56500.0,39.2151,39.2422,39.1948,39.2151,56500.0
2013-08-15 14:40:00,58.0,58.0,57.91,57.93,43300.0,39.2151,39.2151,39.1543,39.1678,43300.0
2013-08-15 14:50:00,57.93,58.0,57.91,57.97,38500.0,39.1678,39.2151,39.1543,39.1948,38500.0
2013-08-15 15:00:00,57.98,58.0,57.94,57.97,59400.0,39.2016,39.2151,39.1746,39.1948,59400.0
2013-08-15 15:10:00,57.97,58.0,57.94,57.95,45400.0,39.1948,39.2151,39.1746,39.1813,45400.0
2013-08-15 15:20:00,57.95,58.0,57.94,57.98,33200.0,39.1813,39.2151,39.1746,39.2016,33200.0
2013-08-15 15:30:00,57.99,58.0,57.92,57.97,74800.0,39.2084,39.2151,39.161,39.1948,74800.0
2013-08-15 15:40:00,57.97,58.08,57.94,58.0,120600.0,39.1948,39.2692,39.1746,39.2151,120600.0
2013-08-15 15:50:00,58.0,58.06,57.99,58.01,257900.0,39.2151,39.2557,39.2084,39.2219,257900.0
2013-08-16 09:30:00,57.81,57.89,57.5,57.71,218900.0,39.0867,39.1407,38.8771,39.019,218900.0
2013-08-16 09:40:00,57.7,57.79,57.52,57.67,36200.0,39.0123,39.0731,38.8906,38.992,36200.0
2013-08-16 09:50:00,57.67,57.79,57.63,57.77,47500.0,38.992,39.0731,38.965,39.0596,47500.0
2013-08-16 10:00:00,57.76,57.86,57.64,57.77,54600.0,39.0529,39.1205,38.9717,39.0596,54600.0
2013-08-16 10:10:00,57.76,57.82,57.69,57.77,20700.0,39.0529,39.0934,39.0055,39.0596,20700.0
2013-08-16 10:20:00,57.72,57.72,57.6,57.65,51300.0,39.0258,39.0258,38.9447,38.9785,51300.0
2013-08-16 10:30:00,57.64,57.74,57.58,57.73,67500.0,38.9717,39.0393,38.9311,39.0326,67500.0
2013-08-16 10:40:00,57.71,57.75,57.55,57.68,39500.0,39.019,39.0461,38.9109,38.9988,39500.0
2013-08-16 10:50:00,57.68,57.68,57.6,57.61,29300.0,38.9988,38.9988,38.9447,38.9514,29300.0
2013-08-16 11:00:00,57.61,57.67,57.5,57.51,61600.0,38.9514,38.992,38.8771,38.8838,61600.0
2013-08-16 11:10:00,57.5,57.55,57.46,57.46,45800.0,38.8771,38.9109,38.85,38.85,45800.0
2013-08-16 11:20:00,57.47,57.53,57.41,57.48,42200.0,38.8568,38.8973,38.8162,38.8635,42200.0
2013-08-16 11:30:00,57.47,57.55,57.47,57.54,33800.0,38.8568,38.9109,38.8568,38.9041,33800.0
2013-08-16 11:40:00,57.53,57.53,57.34,57.35,51200.0,38.8973,38.8973,38.7689,38.7756,51200.0
2013-08-16 11:50:00,57.35,57.38,57.3,57.36,82500.0,38.7756,38.7959,38.7418,38.7824,82500.0
2013-08-16 12:00:00,57.36,57.51,57.35,57.44,37700.0,38.7824,38.8838,38.7756,38.8365,37700.0
2013-08-16 12:10:00,57.44,57.46,57.39,57.39,30100.0,38.8365,38.85,38.8027,38.8027,30100.0
2013-08-16 12:20:00,57.39,57.39,57.26,57.27,71500.0,38.8027,38.8027,38.7148,38.7216,71500.0
2013-08-16 12:30:00,57.28,57.35,57.25,57.33,61800.0,38.7283,38.7756,38.708,38.7621,61800.0
2013-08-16 12:40:00,57.32,57.32,57.07,57.07,69900.0,38.7554,38.7554,38.5863,38.5863,69900.0
2013-08-16 12:50:00,57.08,57.17,57.07,57.1,35300.0,38.5931,38.6539,38.5863,38.6066,35300.0
2013-08-16 13:00:00,57.1,57.13,57.0,57.04,51400.0,38.6066,38.6269,38.539,38.566,51400.0
2013-08-16 13:10:00,57.04,57.05,56.97,57.03,51500.0,38.566,38.5728,38.5187,38.5593,51500.0
2013-08-16 13:20:00,57.02,57.07,56.97,57.03,27200.0,38.5525,38.5863,38.5187,38.5593,27200.0
2013-08-16 13:30:00,57.03,57.06,56.98,56.99,27400.0,38.5593,38.5796,38.5255,38.5322,27400.0
2013-08-16 13:40:00,57.01,57.02,56.95,57.0,23700.0,38.5458,38.5525,38.5052,38.539,23700.0
2013-08-16 13:50:00,57.02,57.06,57.01,57.02,33600.0,38.5525,38.5796,38.5458,38.5525,33600.0
2013-08-16 14:00:00,57.03,57.09,57.0,57.03,34500.0,38.5593,38.5998,38.539,38.5593,34500.0
2013-08-16 14:10:00,57.02,57.04,56.9,56.94,41400.0,38.5525,38.566,38.4714,38.4984,41400.0
2013-08-16 14:20:00,56.94,57.0,56.92,56.97,34600.0,38.4984,38.539,38.4849,38.5187,34600.0
2013-08-16 14:30:00,56.97,57.0,56.89,57.0,55100.0,38.5187,38.539,38.4646,38.539,55100.0
2013-08-16 14:40:00,57.0,57.07,56.96,57.06,50600.0,38.539,38.5863,38.512,38.5796,50600.0
2013-08-16 14:50:00,57.06,57.23,57.06,57.23,45100.0,38.5796,38.6945,38.5796,38.6945,45100.0
2013-08-16 15:00:00,57.21,57.28,57.19,57.25,81100.0,38.681,38.7283,38.6675,38.708,81100.0
2013-08-16 15:10:00,57.26,57.32,57.24,57.25,75200.0,38.7148,38.7554,38.7013,38.708,75200.0
2013-08-16 15:20:00,57.25,57.35,57.25,57.34,71900.0,38.708,38.7756,38.708,38.7689,71900.0
2013-08-16 15:30:00,57.35,57.53,57.35,57.49,132600.0,38.7756,38.8973,38.7756,38.8703,132600.0
2013-08-16 15:40:00,57.49,57.51,57.43,57.45,130900.0,38.8703,38.8838,38.8297,38.8433,130900.0
2013-08-16 15:50:00,57.46,57.48,57.37,57.37,211400.0,38.85,38.8635,38.7892,38.7892,211400.0
2013-08-19 09:30:00,57.46,57.5,57.11,57.12,72700.0,38.85,38.8771,38.6134,38.6201,72700.0
2013-08-19 09:40:00,57.12,57.3,57.1,57.1,41300.0,38.6201,38.7418,38.6066,38.6066,41300.0
2013-08-19 09:50:00,57.1,57.13,56.96,57.12,58000.0,38.6066,38.6269,38.512,38.6201,58000.0
2013-08-19 10:00:00,57.09,57.18,57.01,57.09,64100.0,38.5998,38.6607,38.5458,38.5998,64100.0
2013-08-19 10:10:00,57.09,57.23,57.04,57.04,54100.0,38.5998,38.6945,38.566,38.566,54100.0
2013-08-19 10:20:00,57.04,57.11,56.81,56.85,150600.0,38.566,38.6134,38.4105,38.4376,150600.0
2013-08-19 10:30:00,56.85,56.94,56.83,56.86,62800.0,38.4376,38.4984,38.4241,38.4443,62800.0
2013-08-19 10:40:00,56.87,56.88,56.64,56.65,74500.0,38.4511,38.4579,38.2956,38.3024,74500.0
2013-08-19 10:50:00,56.65,56.71,56.59,56.67,43900.0,38.3024,38.3429,38.2618,38.3159,43900.0
2013-08-19 11:00:00,56.68,56.69,56.55,56.56,32200.0,38.3226,38.3294,38.2347,38.2415,32200.0
2013-08-19 11:10:00,56.56,56.67,56.53,56.63,43000.0,38.2415,38.3159,38.2212,38.2888,43000.0
2013-08-19 11:20:00,56.65,56.78,56.65,56.69,26400.0,38.3024,38.3903,38.3024,38.3294,26400.0
2013-08-19 11:30:00,56.68,56.71,56.58,56.58,27900.0,38.3226,38.3429,38.255,38.255,27900.0
2013-08-19 11:40:00,56.58,56.65,56.56,56.59,21300.0,38.255,38.3024,38.2415,38.2618,21300.0
2013-08-19 11:50:00,56.58,56.62,56.56,56.61,35600.0,38.255,38.2821,38.2415,38.2753,35600.0
2013-08-19 12:00:00,56.61,56.63,56.45,56.48,42400.0,38.2753,38.2888,38.1671,38.1874,42400.0
2013-08-19 12:10:00,56.46,56.6,56.46,56.58,54200.0,38.1739,38.2685,38.1739,38.255,54200.0
2013-08-19 12:20:00,56.58,56.58,56.49,56.55,68400.0,38.255,38.255,38.1942,38.2347,68400.0
2013-08-19 12:30:00,56.55,56.59,56.49,56.51,40400.0,38.2347,38.2618,38.1942,38.2077,40400.0
2013-08-19 12:40:00,56.51,56.62,56.48,56.55,52600.0,38.2077,38.2821,38.1874,38.2347,52600.0
2013-08-19 12:50:00,56.54,56.57,56.49,56.55,40900.0,38.228,38.2483,38.1942,38.2347,40900.0
2013-08-19 13:00:00,56.56,56.58,56.52,56.53,61200.0,38.2415,38.255,38.2145,38.2212,61200.0
2013-08-19 13:10:00,56.52,56.54,56.49,56.51,50800.0,38.2145,38.228,38.1942,38.2077,50800.0
2013-08-19 13:20:00,56.5,56.58,56.5,56.5,76600.0,38.2009,38.255,38.2009,38.2009,76600.0
2013-08-19 13:30:00,56.5,56.57,56.46,56.53,93000.0,38.2009,38.2483,38.1739,38.2212,93000.0
2013-08-19 13:40:00,56.53,56.58,56.5,56.57,48000.0,38.2212,38.255,38.2009,38.2483,48000.0
2013-08-19 13:50:00,56.57,56.64,56.57,56.6,35500.0,38.2483,38.2956,38.2483,38.2685,35500.0
2013-08-19 14:00:00,56.6,56.63,56.48,56.54,64100.0,38.2685,38.2888,38.1874,38.228,64100.0
2013-08-19 14:10:00,56.53,56.54,56.5,56.52,81200.0,38.2212,38.228,38.2009,38.2145,81200.0
2013-08-19 14:20:00,56.52,56.54,56.49,56.54,80000.0,38.2145,38.228,38.1942,38.228,80000.0
2013-08-19 14:30:00,56.55,56.6,56.47,56.58,85300.0,38.2347,38.2685,38.1807,38.255,85300.0
2013-08-19 14:40:00,56.58,56.63,56.58,56.61,50900.0,38.255,38.2888,38.255,38.2753,50900.0
2013-08-19 14:50:00,56.61,56.61,56.54,56.56,68200.0,38.2753,38.2753,38.228,38.2415,68200.0
2013-08-19 15:00:00,56.55,56.6,56.47,56.48,313200.0,38.2347,38.2685,38.1807,38.1874,313200.0
2013-08-19 15:10:00,56.48,56.48,56.4,56.47,87800.0,38.1874,38.1874,38.1333,38.1807,87800.0
2013-08-19 15:20:00,56.46,56.47,56.38,56.38,54100.0,38.1739,38.1807,38.1198,38.1198,54100.0
2013-08-19 15:30:00,56.39,56.49,56.39,56.44,66500.0,38.1266,38.1942,38.1266,38.1604,66500.0
2013-08-19 15:40:00,56.44,56.48,56.44,56.45,103800.0,38.1604,38.1874,38.1604,38.1671,103800.0
2013-08-19 15:50:00,56.46,56.5,56.43,56.43,198500.0,38.1739,38.2009,38.1536,38.1536,198500.0
2013-08-20 09:30:00,56.95,57.08,56.65,57.05,130100.0,38.5052,38.5931,38.3024,38.5728,130100.0
2013-08-20 09:40:00,57.09,57.3,57.05,57.07,85900.0,38.5998,38.7418,38.5728,38.5863,85900.0
2013-08-20 09:50:00,57.05,57.28,57.0,57.25,165600.0,38.5728,38.7283,38.539,38.708,165600.0
2013-08-20 10:00:00,57.26,57.5,57.2,57.33,70900.0,38.7148,38.8771,38.6742,38.7621,70900.0
2013-08-20 10:10:00,57.33,57.37,57.19,57.27,53400.0,38.7621,38.7892,38.6675,38.7216,53400.0
2013-08-20 10:20:00,57.28,57.46,57.28,57.4,60300.0,38.7283,38.85,38.7283,38.8094,60300.0
2013-08-20 10:30:00,57.39,57.59,57.37,57.59,88500.0,38.8027,38.9379,38.7892,38.9379,88500.0
2013-08-20 10:40:00,57.57,57.58,57.4,57.45,59800.0,38.9244,38.9311,38.8094,38.8433,59800.0
2013-08-20 10:50:00,57.45,57.48,57.36,57.4,31500.0,38.8433,38.8635,38.7824,38.8094,31500.0
2013-08-20 11:00:00,57.39,57.54,57.39,57.48,40900.0,38.8027,38.9041,38.8027,38.8635,40900.0
2013-08-20 11:10:00,57.48,57.48,57.25,57.25,42700.0,38.8635,38.8635,38.708,38.708,42700.0
2013-08-20 11:20:00,57.25,57.32,57.24,57.28,24500.0,38.708,38.7554,38.7013,38.7283,24500.0
2013-08-20 11:30:00,57.28,57.38,57.27,57.38,36700.0,38.7283,38.7959,38.7216,38.7959,36700.0
2013-08-20 11:40:00,57.38,57.4,57.31,57.35,39500.0,38.7959,38.8094,38.7486,38.7756,39500.0
2013-08-20 11:50:00,57.35,57.38,57.3,57.35,28000.0,38.7756,38.7959,38.7418,38.7756,28000.0
2013-08-20 12:00:00,57.36,57.4,57.29,57.3,44000.0,38.7824,38.8094,38.7351,38.7418,44000.0
2013-08-20 12:10:00,57.3,57.34,57.27,57.33,39900.0,38.7418,38.7689,38.7216,38.7621,39900.0
2013-08-20 12:20:00,57.34,57.37,57.3,57.34,26700.0,38.7689,38.7892,38.7418,38.7689,26700.0
2013-08-20 12:30:00,57.35,57.36,57.26,57.26,39500.0,38.7756,38.7824,38.7148,38.7148,39500.0
2013-08-20 12:40:00,57.26,57.27,57.19,57.22,39700.0,38.7148,38.7216,38.6675,38.6877,39700.0
2013-08-20 12:50:00,57.21,57.31,57.2,57.29,30800.0,38.681,38.7486,38.6742,38.7351,30800.0
2013-08-20 13:00:00,57.28,57.3,57.24,57.25,50800.0,38.7283,38.7418,38.7013,38.708,50800.0
2013-08-20 13:10:00,57.27,57.29,57.11,57.12,44600.0,38.7216,38.7351,38.6134,38.6201,44600.0
2013-08-20 13:20:00,57.1,57.12,56.99,56.99,60900.0,38.6066,38.6201,38.5322,38.5322,60900.0
2013-08-20 13:30:00,57.0,57.0,56.91,56.94,53900.0,38.539,38.539,38.4781,38.4984,53900.0
2013-08-20 13:40:00,56.94,57.04,56.93,57.04,47100.0,38.4984,38.566,38.4917,38.566,47100.0
2013-08-20 13:50:00,57.03,57.06,56.92,56.93,83900.0,38.5593,38.5796,38.4849,38.4917,83900.0
2013-08-20 14:00:00,56.94,56.98,56.85,56.85,49100.0,38.4984,38.5255,38.4376,38.4376,49100.0
2013-08-20 14:10:00,56.86,56.87,56.76,56.76,75500.0,38.4443,38.4511,38.3767,38.3767,75500.0
2013-08-20 14:20:00,56.76,56.82,56.72,56.8,53600.0,38.3767,38.4173,38.3497,38.4038,53600.0
2013-08-20 14:30:00,56.81,56.88,56.76,56.8,66700.0,38.4105,38.4579,38.3767,38.4038,66700.0
2013-08-20 14:40:00,56.8,56.83,56.76,56.79,51400.0,38.4038,38.4241,38.3767,38.397,51400.0
2013-08-20 14:50:00,56.78,56.89,56.78,56.81,47600.0,38.3903,38.4646,38.3903,38.4105,47600.0
2013-08-20 15:00:00,56.8,56.9,56.8,56.88,44600.0,38.4038,38.4714,38.4038,38.4579,44600.0
2013-08-20 15:10:00,56.88,56.92,56.86,56.88,47600.0,38.4579,38.4849,38.4443,38.4579,47600.0
2013-08-20 15:20:00,56.87,56.89,56.8,56.81,100600.0,38.4511,38.4646,38.4038,38.4105,100600.0
2013-08-20 15:30:00,56.8,56.87,56.7,56.71,105500.0,38.4038,38.4511,38.3362,38.3429,105500.0
2013-08-20 15:40:00,56.71,56.73,56.58,56.59,146900.0,38.3429,38.3564,38.255,38.2618,146900.0
2013-08-20 15:50:00,56.6,56.63,56.52,56.54,244300.0,38.2685,38.2888,38.2145,38.228,244300.0
2013-08-21 09:30:00,56.4,56.48,56.03,56.38,94500.0,38.1333,38.1874,37.8832,38.1198,94500.0
2013-08-21 09:40:00,56.38,56.48,56.23,56.46,56900.0,38.1198,38.1874,38.0184,38.1739,56900.0
2013-08-21 09:50:00,56.44,56.6,56.33,56.37,56400.0,38.1604,38.2685,38.086,38.113,56400.0
2013-08-21 10:00:00,56.37,56.64,56.34,56.47,93000.0,38.113,38.2956,38.0928,38.1807,93000.0
2013-08-21 10:10:00,56.44,56.59,56.38,56.58,80800.0,38.1604,38.2618,38.1198,38.255,80800.0
2013-08-21 10:20:00,56.59,56.74,56.55,56.73,97400.0,38.2618,38.3632,38.2347,38.3564,97400.0
2013-08-21 10:30:00,56.73,56.73,56.55,56.65,43000.0,38.3564,38.3564,38.2347,38.3024,43000.0
2013-08-21 10:40:00,56.65,56.96,56.64,56.91,85700.0,38.3024,38.512,38.2956,38.4781,85700.0
2013-08-21 10:50:00,56.9,56.91,56.68,56.69,37100.0,38.4714,38.4781,38.3226,38.3294,37100.0
2013-08-21 11:00:00,56.68,56.7,56.52,56.52,41000.0,38.3226,38.3362,38.2145,38.2145,41000.0
2013-08-21 11:10:00,56.52,56.62,56.51,56.56,42400.0,38.2145,38.2821,38.2077,38.2415,42400.0
2013-08-21 11:20:00,56.55,56.55,56.36,56.42,51900.0,38.2347,38.2347,38.1063,38.1468,51900.0
2013-08-21 11:30:00,56.42,56.53,56.38,56.46,59900.0,38.1468,38.2212,38.1198,38.1739,59900.0
2013-08-21 11:40:00,56.46,56.47,56.33,56.36,35700.0,38.1739,38.1807,38.086,38.1063,35700.0
2013-08-21 11:50:00,56.35,56.4,56.29,56.38,29100.0,38.0995,38.1333,38.059,38.1198,29100.0
2013-08-21 12:00:00,56.38,56.42,56.34,56.35,44700.0,38.1198,38.1468,38.0928,38.0995,44700.0
2013-08-21 12:10:00,56.35,56.44,56.35,56.42,20400.0,38.0995,38.1604,38.0995,38.1468,20400.0
2013-08-21 12:20:00,56.42,56.43,56.28,56.34,24400.0,38.1468,38.1536,38.0522,38.0928,24400.0
2013-08-21 12:30:00,56.34,56.37,56.29,56.36,19600.0,38.0928,38.113,38.059,38.1063,19600.0
2013-08-21 12:40:00,56.36,56.41,56.34,56.37,63000.0,38.1063,38.1401,38.0928,38.113,63000.0
2013-08-21 12:50:00,56.36,56.44,56.36,56.39,89500.0,38.1063,38.1604,38.1063,38.1266,89500.0
2013-08-21 13:00:00,56.39,56.4,56.28,56.28,86600.0,38.1266,38.1333,38.0522,38.0522,86600.0
2013-08-21 13:10:00,56.28,56.32,56.25,56.31,53800.0,38.0522,38.0792,38.0319,38.0725,53800.0
2013-08-21 13:20:00,56.3,56.33,56.25,56.29,25800.0,38.0657,38.086,38.0319,38.059,25800.0
2013-08-21 13:30:00,56.29,56.43,56.28,56.43,42100.0,38.059,38.1536,38.0522,38.1536,42100.0
2013-08-21 13:40:00,56.44,56.53,56.4,56.42,28100.0,38.1604,38.2212,38.1333,38.1468,28100.0
2013-08-21 13:50:00,56.42,56.43,56.38,56.41,24200.0,38.1468,38.1536,38.1198,38.1401,24200.0
2013-08-21 14:00:00,56.41,56.43,56.1,56.27,110800.0,38.1401,38.1536,37.9305,38.0454,110800.0
2013-08-21 14:10:00,56.27,56.49,56.26,56.32,70800.0,38.0454,38.1942,38.0387,38.0792,70800.0
2013-08-21 14:20:00,56.31,56.35,56.17,56.34,41100.0,38.0725,38.0995,37.9778,38.0928,41100.0
2013-08-21 14:30:00,56.35,56.57,56.35,56.53,81500.0,38.0995,38.2483,38.0995,38.2212,81500.0
2013-08-21 14:40:00,56.54,56.8,56.52,56.8,99000.0,38.228,38.4038,38.2145,38.4038,99000.0
2013-08-21 14:50:00,56.78,56.81,56.62,56.63,118800.0,38.3903,38.4105,38.2821,38.2888,118800.0
2013-08-21 15:00:00,56.64,56.64,56.48,56.56,47100.0,38.2956,38.2956,38.1874,38.2415,47100.0
2013-08-21 15:10:00,56.55,56.58,56.43,56.44,55500.0,38.2347,38.255,38.1536,38.1604,55500.0
2013-08-21 15:20:00,56.43,56.46,56.37,56.4,40100.0,38.1536,38.1739,38.113,38.1333,40100.0
2013-08-21 15:30:00,56.4,56.48,56.34,56.37,72100.0,38.1333,38.1874,38.0928,38.113,72100.0
2013-08-21 15:40:00,56.37,56.39,56.2,56.26,188000.0,38.113,38.1266,37.9981,38.0387,188000.0
2013-08-21 15:50:00,56.26,56.29,56.08,56.09,442800.0,38.0387,38.059,37.917,37.9237,442800.0
2013-08-22 09:30:00,56.24,56.55,56.15,56.52,73000.0,38.0251,38.2347,37.9643,38.2145,73000.0
2013-08-22 09:40:00,56.5,56.8,56.49,56.8,88500.0,38.2009,38.4038,38.1942,38.4038,88500.0
2013-08-22 09:50:00,56.77,56.91,56.74,56.79,55100.0,38.3835,38.4781,38.3632,38.397,55100.0
2013-08-22 10:00:00,56.79,56.99,56.73,56.91,51500.0,38.397,38.5322,38.3564,38.4781,51500.0
2013-08-22 10:10:00,56.93,57.04,56.85,57.02,25700.0,38.4917,38.566,38.4376,38.5525,25700.0
2013-08-22 10:20:00,57.02,57.03,56.95,57.0,44500.0,38.5525,38.5593,38.5052,38.539,44500.0
2013-08-22 10:30:00,57.04,57.2,57.03,57.12,62200.0,38.566,38.6742,38.5593,38.6201,62200.0
2013-08-22 10:40:00,57.12,57.19,57.1,57.12,23600.0,38.6201,38.6675,38.6066,38.6201,23600.0
2013-08-22 10:50:00,57.12,57.13,57.07,57.09,41100.0,38.6201,38.6269,38.5863,38.5998,41100.0
2013-08-22 11:00:00,57.09,57.31,57.08,57.31,38100.0,38.5998,38.7486,38.5931,38.7486,38100.0
2013-08-22 11:10:00,57.31,57.31,57.17,57.19,41700.0,38.7486,38.7486,38.6539,38.6675,41700.0
2013-08-22 11:20:00,57.19,57.2,57.1,57.14,42900.0,38.6675,38.6742,38.6066,38.6337,42900.0
2013-08-22 11:30:00,57.14,57.16,57.07,57.07,71900.0,38.6337,38.6472,38.5863,38.5863,71900.0
2013-08-22 11:40:00,57.07,57.1,56.96,57.1,38000.0,38.5863,38.6066,38.512,38.6066,38000.0
2013-08-22 11:50:00,57.11,57.12,57.01,57.05,29100.0,38.6134,38.6201,38.5458,38.5728,29100.0
2013-08-22 12:00:00,57.05,57.17,57.05,57.1,23300.0,38.5728,38.6539,38.5728,38.6066,23300.0
2013-08-22 12:10:00,57.1,57.1,57.08,57.08,18100.0,38.6066,38.6066,38.5931,38.5931,18100.0
2013-08-22 12:20:00,57.07,57.1,57.0,57.02,13800.0,38.5863,38.6066,38.539,38.5525,13800.0
2013-08-22 12:30:00,57.01,57.07,57.01,57.04,68700.0,38.5458,38.5863,38.5458,38.566,68700.0
2013-08-22 12:40:00,57.05,57.11,57.02,57.04,18400.0,38.5728,38.6134,38.5525,38.566,18400.0
2013-08-22 12:50:00,57.05,57.06,56.85,56.9,12400.0,38.5728,38.5796,38.4376,38.4714,12400.0
2013-08-22 13:00:00,56.92,57.07,56.91,57.04,34900.0,38.4849,38.5863,38.4781,38.566,34900.0
2013-08-22 13:10:00,57.03,57.12,57.02,57.11,37400.0,38.5593,38.6201,38.5525,38.6134,37400.0
2013-08-22 13:20:00,57.12,57.19,57.05,57.18,64700.0,38.6201,38.6675,38.5728,38.6607,64700.0
2013-08-22 13:30:00,57.19,57.49,57.19,57.48,36100.0,38.6675,38.8703,38.6675,38.8635,36100.0
2013-08-22 13:40:00,57.47,57.52,57.44,57.5,34800.0,38.8568,38.8906,38.8365,38.8771,34800.0
2013-08-22 13:50:00,57.52,57.66,57.5,57.64,38300.0,38.8906,38.9852,38.8771,38.9717,38300.0
2013-08-22 14:00:00,57.62,57.71,57.54,57.57,43300.0,38.9582,39.019,38.9041,38.9244,43300.0
2013-08-22 14:10:00,57.54,57.57,57.45,57.5,15900.0,38.9041,38.9244,38.8433,38.8771,15900.0
2013-08-22 14:20:00,57.5,57.5,57.4,57.43,19800.0,38.8771,38.8771,38.8094,38.8297,19800.0
2013-08-22 14:30:00,57.42,57.48,57.39,57.46,16300.0,38.823,38.8635,38.8027,38.85,16300.0
2013-08-22 14:40:00,57.42,57.42,57.34,57.34,8200.0,38.823,38.823,38.7689,38.7689,8200.0
2013-08-22 14:50:00,57.33,57.36,57.29,57.29,12600.0,38.7621,38.7824,38.7351,38.7351,12600.0
2013-08-22 15:00:00,57.3,57.32,57.25,57.27,17900.0,38.7418,38.7554,38.708,38.7216,17900.0
2013-08-22 15:10:00,57.28,57.5,57.28,57.46,17500.0,38.7283,38.8771,38.7283,38.85,17500.0
2013-08-22 15:20:00,57.48,57.59,57.48,57.56,43100.0,38.8635,38.9379,38.8635,38.9176,43100.0
2013-08-22 15:30:00,57.57,57.58,57.49,57.53,58700.0,38.9244,38.9311,38.8703,38.8973,58700.0
2013-08-22 15:40:00,57.53,57.53,57.46,57.49,68900.0,38.8973,38.8973,38.85,38.8703,68900.0
2013-08-22 15:50:00,57.49,57.51,57.31,57.32,233500.0,38.8703,38.8838,38.7486,38.7554,233500.0
2013-08-23 09:30:00,57.56,57.56,57.26,57.35,73500.0,38.9176,38.9176,38.7148,38.7756,73500.0
2013-08-23 09:40:00,57.4,57.6,57.35,57.59,81400.0,38.8094,38.9447,38.7756,38.9379,81400.0
2013-08-23 09:50:00,57.59,57.66,57.36,57.47,68000.0,38.9379,38.9852,38.7824,38.8568,68000.0
2013-08-23 10:00:00,57.47,57.65,57.45,57.59,97100.0,38.8568,38.9785,38.8433,38.9379,97100.0
2013-08-23 10:10:00,57.61,57.86,57.59,57.86,75600.0,38.9514,39.1205,38.9379,39.1205,75600.0
2013-08-23 10:20:00,57.85,58.03,57.85,58.01,106000.0,39.1137,39.2354,39.1137,39.2219,106000.0
2013-08-23 10:30:00,58.0,58.25,57.94,58.24,71600.0,39.2151,39.3842,39.1746,39.3774,71600.0
2013-08-23 10:40:00,58.24,58.32,58.13,58.14,92000.0,39.3774,39.4315,39.303,39.3098,92000.0
2013-08-23 10:50:00,58.14,58.14,58.03,58.07,34000.0,39.3098,39.3098,39.2354,39.2624,34000.0
2013-08-23 11:00:00,58.07,58.16,58.03,58.04,39500.0,39.2624,39.3233,39.2354,39.2422,39500.0
2013-08-23 11:10:00,58.04,58.08,58.01,58.06,33800.0,39.2422,39.2692,39.2219,39.2557,33800.0
2013-08-23 11:20:00,58.05,58.07,58.0,58.04,36200.0,39.2489,39.2624,39.2151,39.2422,36200.0
2013-08-23 11:30:00,58.04,58.07,58.0,58.05,33900.0,39.2422,39.2624,39.2151,39.2489,33900.0
2013-08-23 11:40:00,58.05,58.08,58.03,58.04,58600.0,39.2489,39.2692,39.2354,39.2422,58600.0
2013-08-23 11:50:00,58.05,58.07,58.02,58.05,55400.0,39.2489,39.2624,39.2286,39.2489,55400.0
2013-08-23 12:00:00,58.06,58.08,58.05,58.08,20200.0,39.2557,39.2692,39.2489,39.2692,20200.0
2013-08-23 12:10:00,58.08,58.13,58.04,58.1,43400.0,39.2692,39.303,39.2422,39.2827,43400.0
2013-08-23 12:20:00,58.1,58.1,58.04,58.05,30100.0,39.2827,39.2827,39.2422,39.2489,30100.0
2013-08-23 12:30:00,58.05,58.14,58.04,58.11,24800.0,39.2489,39.3098,39.2422,39.2895,24800.0
2013-08-23 12:40:00,58.11,58.11,58.04,58.06,20300.0,39.2895,39.2895,39.2422,39.2557,20300.0
2013-08-23 12:50:00,58.06,58.12,58.05,58.11,16300.0,39.2557,39.2963,39.2489,39.2895,16300.0
2013-08-23 13:00:00,58.1,58.1,58.05,58.07,40800.0,39.2827,39.2827,39.2489,39.2624,40800.0
2013-08-23 13:10:00,58.07,58.12,58.04,58.1,57100.0,39.2624,39.2963,39.2422,39.2827,57100.0
2013-08-23 13:20:00,58.1,58.1,58.04,58.08,19700.0,39.2827,39.2827,39.2422,39.2692,19700.0
2013-08-23 13:30:00,58.08,58.13,58.05,58.12,27600.0,39.2692,39.303,39.2489,39.2963,27600.0
2013-08-23 13:40:00,58.12,58.12,58.05,58.06,31400.0,39.2963,39.2963,39.2489,39.2557,31400.0
2013-08-23 13:50:00,58.06,58.11,58.06,58.11,23700.0,39.2557,39.2895,39.2557,39.2895,23700.0
2013-08-23 14:00:00,58.1,58.11,58.08,58.08,28000.0,39.2827,39.2895,39.2692,39.2692,28000.0
2013-08-23 14:10:00,58.08,58.12,58.07,58.12,34100.0,39.2692,39.2963,39.2624,39.2963,34100.0
2013-08-23 14:20:00,58.12,58.16,58.09,58.12,20600.0,39.2963,39.3233,39.276,39.2963,20600.0
2013-08-23 14:30:00,58.12,58.15,58.09,58.11,41800.0,39.2963,39.3165,39.276,39.2895,41800.0
2013-08-23 14:40:00,58.11,58.11,58.01,58.02,101800.0,39.2895,39.2895,39.2219,39.2286,101800.0
2013-08-23 14:50:00,58.02,58.14,57.98,58.08,102100.0,39.2286,39.3098,39.2016,39.2692,102100.0
2013-08-23 15:00:00,58.08,58.1,58.04,58.08,76100.0,39.2692,39.2827,39.2422,39.2692,76100.0
2013-08-23 15:10:00,58.08,58.08,58.0,58.01,58200.0,39.2692,39.2692,39.2151,39.2219,58200.0
2013-08-23 15:20:00,58.0,58.04,57.98,58.04,44600.0,39.2151,39.2422,39.2016,39.2422,44600.0
2013-08-23 15:30:00,58.04,58.06,58.0,58.05,63600.0,39.2422,39.2557,39.2151,39.2489,63600.0
2013-08-23 15:40:00,58.05,58.15,58.04,58.13,82300.0,39.2489,39.3165,39.2422,39.303,82300.0
2013-08-23 15:50:00,58.14,58.17,58.1,58.12,131600.0,39.3098,39.3301,39.2827,39.2963,131600.0
2013-08-26 09:30:00,58.18,58.45,58.13,58.45,40800.0,39.3368,39.5194,39.303,39.5194,40800.0
2013-08-26 09:40:00,58.45,58.5,58.4,58.44,19900.0,39.5194,39.5532,39.4856,39.5126,19900.0
2013-08-26 09:50:00,58.44,58.5,58.3,58.31,19600.0,39.5126,39.5532,39.418,39.4247,19600.0
2013-08-26 10:00:00,58.31,58.46,58.29,58.46,24900.0,39.4247,39.5261,39.4112,39.5261,24900.0
2013-08-26 10:10:00,58.44,58.45,58.34,58.39,18400.0,39.5126,39.5194,39.445,39.4788,18400.0
2013-08-26 10:20:00,58.38,58.44,58.35,58.44,44900.0,39.472,39.5126,39.4518,39.5126,44900.0
2013-08-26 10:30:00,58.44,58.54,58.4,58.54,29900.0,39.5126,39.5802,39.4856,39.5802,29900.0
2013-08-26 10:40:00,58.55,58.57,58.47,58.52,23800.0,39.587,39.6005,39.5329,39.5667,23800.0
2013-08-26 10:50:00,58.51,58.55,58.47,58.55,27900.0,39.5599,39.587,39.5329,39.587,27900.0
2013-08-26 11:00:00,58.56,58.58,58.45,58.46,32000.0,39.5937,39.6073,39.5194,39.5261,32000.0
2013-08-26 11:10:00,58.46,58.49,58.42,58.47,29400.0,39.5261,39.5464,39.4991,39.5329,29400.0
2013-08-26 11:20:00,58.46,58.47,58.39,58.39,23300.0,39.5261,39.5329,39.4788,39.4788,23300.0
2013-08-26 11:30:00,58.39,58.46,58.39,58.44,45300.0,39.4788,39.5261,39.4788,39.5126,45300.0
2013-08-26 11:40:00,58.44,58.46,58.42,58.42,22000.0,39.5126,39.5261,39.4991,39.4991,22000.0
2013-08-26 11:50:00,58.41,58.45,58.36,58.45,23600.0,39.4923,39.5194,39.4585,39.5194,23600.0
2013-08-26 12:00:00,58.44,58.51,58.41,58.47,32800.0,39.5126,39.5599,39.4923,39.5329,32800.0
2013-08-26 12:10:00,58.47,58.5,58.42,58.42,20600.0,39.5329,39.5532,39.4991,39.4991,20600.0
2013-08-26 12:20:00,58.42,58.42,58.37,58.37,27600.0,39.4991,39.4991,39.4653,39.4653,27600.0
2013-08-26 12:30:00,58.38,58.42,58.37,58.38,109200.0,39.472,39.4991,39.4653,39.472,109200.0
2013-08-26 12:40:00,58.38,58.41,58.38,58.41,17000.0,39.472,39.4923,39.472,39.4923,17000.0
2013-08-26 12:50:00,58.41,58.42,58.39,58.41,24400.0,39.4923,39.4991,39.4788,39.4923,24400.0
2013-08-26 13:00:00,58.42,58.43,58.38,58.4,34200.0,39.4991,39.5059,39.472,39.4856,34200.0
2013-08-26 13:10:00,58.4,58.41,58.35,58.38,69100.0,39.4856,39.4923,39.4518,39.472,69100.0
2013-08-26 13:20:00,58.38,58.5,58.38,58.44,34700.0,39.472,39.5532,39.472,39.5126,34700.0
2013-08-26 13:30:00,58.44,58.49,58.43,58.44,28700.0,39.5126,39.5464,39.5059,39.5126,28700.0
2013-08-26 13:40:00,58.43,58.43,58.4,58.4,31900.0,39.5059,39.5059,39.4856,39.4856,31900.0
2013-08-26 13:50:00,58.41,58.45,58.4,58.45,35800.0,39.4923,39.5194,39.4856,39.5194,35800.0
2013-08-26 14:00:00,58.44,58.52,58.42,58.47,32700.0,39.5126,39.5667,39.4991,39.5329,32700.0
2013-08-26 14:10:00,58.48,58.5,58.46,58.46,19500.0,39.5397,39.5532,39.5261,39.5261,19500.0
2013-08-26 14:20:00,58.46,58.48,58.44,58.46,38500.0,39.5261,39.5397,39.5126,39.5261,38500.0
2013-08-26 14:30:00,58.45,58.48,58.44,58.46,48700.0,39.5194,39.5397,39.5126,39.5261,48700.0
2013-08-26 14:40:00,58.46,58.51,58.44,58.47,45600.0,39.5261,39.5599,39.5126,39.5329,45600.0
2013-08-26 14:50:00,58.47,58.53,58.47,58.52,33500.0,39.5329,39.5735,39.5329,39.5667,33500.0
2013-08-26 15:00:00,58.52,58.53,58.46,58.46,45900.0,39.5667,39.5735,39.5261,39.5261,45900.0
2013-08-26 15:10:00,58.47,58.47,58.25,58.27,75300.0,39.5329,39.5329,39.3842,39.3977,75300.0
2013-08-26 15:20:00,58.26,58.26,58.04,58.12,105600.0,39.3909,39.3909,39.2422,39.2963,105600.0
2013-08-26 15:30:00,58.11,58.3,58.1,58.19,75500.0,39.2895,39.418,39.2827,39.3436,75500.0
2013-08-26 15:40:00,58.19,58.27,58.15,58.18,129800.0,39.3436,39.3977,39.3165,39.3368,129800.0
2013-08-26 15:50:00,58.17,58.23,58.06,58.07,304200.0,39.3301,39.3706,39.2557,39.2624,304200.0
2013-08-27 09:30:00,57.56,57.91,57.56,57.85,65500.0,38.9176,39.1543,38.9176,39.1137,65500.0
2013-08-27 09:40:00,57.86,58.0,57.69,57.72,105100.0,39.1205,39.2151,39.0055,39.0258,105100.0
2013-08-27 09:50:00,57.73,57.87,57.7,57.84,48500.0,39.0326,39.1272,39.0123,39.1069,48500.0
2013-08-27 10:00:00,57.84,57.94,57.74,57.78,64000.0,39.1069,39.1746,39.0393,39.0664,64000.0
2013-08-27 10:10:00,57.79,57.93,57.77,57.92,42900.0,39.0731,39.1678,39.0596,39.161,42900.0
2013-08-27 10:20:00,57.91,57.92,57.64,57.65,62000.0,39.1543,39.161,38.9717,38.9785,62000.0
2013-08-27 10:30:00,57.66,57.66,57.56,57.61,57500.0,38.9852,38.9852,38.9176,38.9514,57500.0
2013-08-27 10:40:00,57.62,57.66,57.53,57.58,73300.0,38.9582,38.9852,38.8973,38.9311,73300.0
2013-08-27 10:50:00,57.59,57.69,57.48,57.69,44200.0,38.9379,39.0055,38.8635,39.0055,44200.0
2013-08-27 11:00:00,57.71,57.8,57.69,57.74,51700.0,39.019,39.0799,39.0055,39.0393,51700.0
2013-08-27 11:10:00,57.74,57.75,57.63,57.67,52900.0,39.0393,39.0461,38.965,38.992,52900.0
2013-08-27 11:20:00,57.67,57.73,57.57,57.7,52300.0,38.992,39.0326,38.9244,39.0123,52300.0
2013-08-27 11:30:00,57.71,57.74,57.57,57.58,39300.0,39.019,39.0393,38.9244,38.9311,39300.0
2013-08-27 11:40:00,57.59,57.65,57.51,57.51,52800.0,38.9379,38.9785,38.8838,38.8838,52800.0
2013-08-27 11:50:00,57.51,57.57,57.47,57.56,42200.0,38.8838,38.9244,38.8568,38.9176,42200.0
2013-08-27 12:00:00,57.57,57.58,57.42,57.5,58700.0,38.9244,38.9311,38.823,38.8771,58700.0
2013-08-27 12:10:00,57.49,57.52,57.46,57.46,34100.0,38.8703,38.8906,38.85,38.85,34100.0
2013-08-27 12:20:00,57.46,57.57,57.46,57.55,33900.0,38.85,38.9244,38.85,38.9109,33900.0
2013-08-27 12:30:00,57.56,57.67,57.54,57.65,22300.0,38.9176,38.992,38.9041,38.9785,22300.0
2013-08-27 12:40:00,57.66,57.66,57.52,57.58,43200.0,38.9852,38.9852,38.8906,38.9311,43200.0
2013-08-27 12:50:00,57.57,57.58,57.46,57.47,48500.0,38.9244,38.9311,38.85,38.8568,48500.0
2013-08-27 13:00:00,57.48,57.48,57.33,57.4,78400.0,38.8635,38.8635,38.7621,38.8094,78400.0
2013-08-27 13:10:00,57.41,57.5,57.41,57.42,60000.0,38.8162,38.8771,38.8162,38.823,60000.0
2013-08-27 13:20:00,57.42,57.45,57.32,57.35,35500.0,38.823,38.8433,38.7554,38.7756,35500.0
2013-08-27 13:30:00,57.35,57.4,57.32,57.32,33900.0,38.7756,38.8094,38.7554,38.7554,33900.0
2013-08-27 13:40:00,57.33,57.38,57.3,57.38,32500.0,38.7621,38.7959,38.7418,38.7959,32500.0
2013-08-27 13:50:00,57.37,57.37,57.27,57.28,58000.0,38.7892,38.7892,38.7216,38.7283,58000.0
2013-08-27 14:00:00,57.29,57.3,57.19,57.19,59100.0,38.7351,38.7418,38.6675,38.6675,59100.0
2013-08-27 14:10:00,57.2,57.23,57.13,57.15,42600.0,38.6742,38.6945,38.6269,38.6404,42600.0
2013-08-27 14:20:00,57.15,57.19,57.05,57.08,44600.0,38.6404,38.6675,38.5728,38.5931,44600.0
2013-08-27 14:30:00,57.09,57.13,56.99,57.02,53000.0,38.5998,38.6269,38.5322,38.5525,53000.0
2013-08-27 14:40:00,57.02,57.02,56.92,56.97,100900.0,38.5525,38.5525,38.4849,38.5187,100900.0
2013-08-27 14:50:00,56.97,57.15,56.91,57.03,111400.0,38.5187,38.6404,38.4781,38.5593,111400.0
2013-08-27 15:00:00,57.02,57.11,56.98,57.08,67700.0,38.5525,38.6134,38.5255,38.5931,67700.0
2013-08-27 15:10:00,57.08,57.08,56.84,56.87,103700.0,38.5931,38.5931,38.4308,38.4511,103700.0
2013-08-27 15:20:00,56.86,57.0,56.83,56.98,80900.0,38.4443,38.539,38.4241,38.5255,80900.0
2013-08-27 15:30:00,56.98,57.03,56.88,56.95,97200.0,38.5255,38.5593,38.4579,38.5052,97200.0
2013-08-27 15:40:00,56.96,57.06,56.9,57.03,167700.0,38.512,38.5796,38.4714,38.5593,167700.0
2013-08-27 15:50:00,57.04,57.05,56.89,56.97,374900.0,38.566,38.5728,38.4646,38.5187,374900.0
2013-08-28 09:30:00,57.02,57.38,56.98,57.24,69100.0,38.5525,38.7959,38.5255,38.7013,69100.0
2013-08-28 09:40:00,57.23,57.41,57.2,57.35,89000.0,38.6945,38.8162,38.6742,38.7756,89000.0
2013-08-28 09:50:00,57.35,57.59,57.22,57.59,90500.0,38.7756,38.9379,38.6877,38.9379,90500.0
2013-08-28 10:00:00,57.59,57.78,57.41,57.58,157600.0,38.9379,39.0664,38.8162,38.9311,157600.0
2013-08-28 10:10:00,57.53,57.76,57.53,57.72,87500.0,38.8973,39.0529,38.8973,39.0258,87500.0
2013-08-28 10:20:00,57.72,57.89,57.56,57.77,63400.0,39.0258,39.1407,38.9176,39.0596,63400.0
2013-08-28 10:30:00,57.75,57.8,57.66,57.78,132900.0,39.0461,39.0799,38.9852,39.0664,132900.0
2013-08-28 10:40:00,57.79,57.93,57.73,57.91,59300.0,39.0731,39.1678,39.0326,39.1543,59300.0
2013-08-28 10:50:00,57.9,57.98,57.86,57.9,70800.0,39.1475,39.2016,39.1205,39.1475,70800.0
2013-08-28 11:00:00,57.9,57.92,57.82,57.86,56200.0,39.1475,39.161,39.0934,39.1205,56200.0
2013-08-28 11:10:00,57.85,57.93,57.85,57.9,74400.0,39.1137,39.1678,39.1137,39.1475,74400.0
2013-08-28 11:20:00,57.9,57.96,57.87,57.88,43700.0,39.1475,39.1881,39.1272,39.134,43700.0
2013-08-28 11:30:00,57.89,57.93,57.83,57.84,52100.0,39.1407,39.1678,39.1002,39.1069,52100.0
2013-08-28 11:40:00,57.84,57.97,57.84,57.94,84600.0,39.1069,39.1948,39.1069,39.1746,84600.0
2013-08-28 11:50:00,57.94,58.15,57.93,58.14,74300.0,39.1746,39.3165,39.1678,39.3098,74300.0
2013-08-28 12:00:00,58.15,58.18,58.1,58.11,49600.0,39.3165,39.3368,39.2827,39.2895,49600.0
2013-08-28 12:10:00,58.1,58.2,58.07,58.17,40300.0,39.2827,39.3503,39.2624,39.3301,40300.0
2013-08-28 12:20:00,58.19,58.35,58.15,58.35,46400.0,39.3436,39.4518,39.3165,39.4518,46400.0
2013-08-28 12:30:00,58.34,58.38,58.28,58.31,46600.0,39.445,39.472,39.4044,39.4247,46600.0
2013-08-28 12:40:00,58.31,58.36,58.2,58.36,53500.0,39.4247,39.4585,39.3503,39.4585,53500.0
2013-08-28 12:50:00,58.36,58.36,58.3,58.36,34400.0,39.4585,39.4585,39.418,39.4585,34400.0
2013-08-28 13:00:00,58.36,58.38,58.25,58.25,36600.0,39.4585,39.472,39.3842,39.3842,36600.0
2013-08-28 13:10:00,58.26,58.26,58.02,58.08,53200.0,39.3909,39.3909,39.2286,39.2692,53200.0
2013-08-28 13:20:00,58.08,58.18,58.07,58.14,50700.0,39.2692,39.3368,39.2624,39.3098,50700.0
2013-08-28 13:30:00,58.15,58.15,57.97,58.05,44000.0,39.3165,39.3165,39.1948,39.2489,44000.0
2013-08-28 13:40:00,58.06,58.09,58.01,58.07,44800.0,39.2557,39.276,39.2219,39.2624,44800.0
2013-08-28 13:50:00,58.09,58.18,58.09,58.16,40100.0,39.276,39.3368,39.276,39.3233,40100.0
2013-08-28 14:00:00,58.17,58.17,58.05,58.05,43800.0,39.3301,39.3301,39.2489,39.2489,43800.0
2013-08-28 14:10:00,58.06,58.07,57.92,57.92,55800.0,39.2557,39.2624,39.161,39.161,55800.0
2013-08-28 14:20:00,57.93,57.93,57.82,57.83,43600.0,39.1678,39.1678,39.0934,39.1002,43600.0
2013-08-28 14:30:00,57.83,57.97,57.83,57.89,55700.0,39.1002,39.1948,39.1002,39.1407,55700.0
2013-08-28 14:40:00,57.88,57.9,57.78,57.79,37000.0,39.134,39.1475,39.0664,39.0731,37000.0
2013-08-28 14:50:00,57.8,57.81,57.76,57.77,39800.0,39.0799,39.0867,39.0529,39.0596,39800.0
2013-08-28 15:00:00,57.77,57.78,57.69,57.72,73600.0,39.0596,39.0664,39.0055,39.0258,73600.0
2013-08-28 15:10:00,57.73,57.76,57.66,57.67,85300.0,39.0326,39.0529,38.9852,38.992,85300.0
2013-08-28 15:20:00,57.67,57.71,57.64,57.65,65300.0,38.992,39.019,38.9717,38.9785,65300.0
2013-08-28 15:30:00,57.64,57.69,57.62,57.62,82300.0,38.9717,39.0055,38.9582,38.9582,82300.0
2013-08-28 15:40:00,57.63,57.64,57.54,57.56,120400.0,38.965,38.9717,38.9041,38.9176,120400.0
2013-08-28 15:50:00,57.56,57.59,57.47,57.49,189000.0,38.9176,38.9379,38.8568,38.8703,189000.0
2013-08-29 09:30:00,57.4,57.65,57.21,57.22,52100.0,38.8094,38.9785,38.681,38.6877,52100.0
2013-08-29 09:40:00,57.23,57.31,57.07,57.2,43600.0,38.6945,38.7486,38.5863,38.6742,43600.0
2013-08-29 09:50:00,57.24,57.36,57.11,57.12,54200.0,38.7013,38.7824,38.6134,38.6201,54200.0
2013-08-29 10:00:00,57.12,57.2,57.01,57.08,63600.0,38.6201,38.6742,38.5458,38.5931,63600.0
2013-08-29 10:10:00,57.08,57.18,57.0,57.07,49000.0,38.5931,38.6607,38.539,38.5863,49000.0
2013-08-29 10:20:00,57.03,57.08,57.0,57.05,35300.0,38.5593,38.5931,38.539,38.5728,35300.0
2013-08-29 10:30:00,57.03,57.05,56.94,57.01,76700.0,38.5593,38.5728,38.4984,38.5458,76700.0
2013-08-29 10:40:00,57.01,57.15,57.01,57.04,47900.0,38.5458,38.6404,38.5458,38.566,47900.0
2013-08-29 10:50:00,57.05,57.07,57.0,57.0,26300.0,38.5728,38.5863,38.539,38.539,26300.0
2013-08-29 11:00:00,57.01,57.06,56.97,57.0,52800.0,38.5458,38.5796,38.5187,38.539,52800.0
2013-08-29 11:10:00,57.01,57.06,57.01,57.05,37700.0,38.5458,38.5796,38.5458,38.5728,37700.0
2013-08-29 11:20:00,57.06,57.09,57.01,57.08,36900.0,38.5796,38.5998,38.5458,38.5931,36900.0
2013-08-29 11:30:00,57.09,57.23,57.08,57.23,55000.0,38.5998,38.6945,38.5931,38.6945,55000.0
2013-08-29 11:40:00,57.24,57.25,57.17,57.19,21800.0,38.7013,38.708,38.6539,38.6675,21800.0
2013-08-29 11:50:00,57.19,57.21,57.16,57.2,19700.0,38.6675,38.681,38.6472,38.6742,19700.0
2013-08-29 12:00:00,57.2,57.23,57.15,57.16,17100.0,38.6742,38.6945,38.6404,38.6472,17100.0
2013-08-29 12:10:00,57.16,57.17,57.06,57.11,23400.0,38.6472,38.6539,38.5796,38.6134,23400.0
2013-08-29 12:20:00,57.11,57.11,57.01,57.05,39200.0,38.6134,38.6134,38.5458,38.5728,39200.0
2013-08-29 12:30:00,57.05,57.09,56.91,56.97,63300.0,38.5728,38.5998,38.4781,38.5187,63300.0
2013-08-29 12:40:00,56.98,57.05,56.97,57.04,31100.0,38.5255,38.5728,38.5187,38.566,31100.0
2013-08-29 12:50:00,57.04,57.04,56.98,57.02,41400.0,38.566,38.566,38.5255,38.5525,41400.0
2013-08-29 13:00:00,57.02,57.13,57.01,57.11,51500.0,38.5525,38.6269,38.5458,38.6134,51500.0
2013-08-29 13:10:00,57.12,57.13,57.09,57.12,35500.0,38.6201,38.6269,38.5998,38.6201,35500.0
2013-08-29 13:20:00,57.12,57.14,57.04,57.07,44200.0,38.6201,38.6337,38.566,38.5863,44200.0
2013-08-29 13:30:00,57.07,57.08,56.95,57.0,36800.0,38.5863,38.5931,38.5052,38.539,36800.0
2013-08-29 13:40:00,57.0,57.12,56.96,57.06,41800.0,38.539,38.6201,38.512,38.5796,41800.0
2013-08-29 13:50:00,57.06,57.07,56.9,56.95,34700.0,38.5796,38.5863,38.4714,38.5052,34700.0
2013-08-29 14:00:00,56.95,57.05,56.92,56.98,29800.0,38.5052,38.5728,38.4849,38.5255,29800.0
2013-08-29 14:10:00,56.99,57.01,56.93,56.96,23500.0,38.5322,38.5458,38.4917,38.512,23500.0
2013-08-29 14:20:00,56.96,57.0,56.93,56.94,32000.0,38.512,38.539,38.4917,38.4984,32000.0
2013-08-29 14:30:00,56.92,56.94,56.83,56.83,36200.0,38.4849,38.4984,38.4241,38.4241,36200.0
2013-08-29 14:40:00,56.84,56.92,56.83,56.92,28300.0,38.4308,38.4849,38.4241,38.4849,28300.0
2013-08-29 14:50:00,56.92,56.92,56.8,56.81,28300.0,38.4849,38.4849,38.4038,38.4105,28300.0
2013-08-29 15:00:00,56.82,56.82,56.75,56.78,57600.0,38.4173,38.4173,38.37,38.3903,57600.0
2013-08-29 15:10:00,56.78,56.92,56.77,56.89,56300.0,38.3903,38.4849,38.3835,38.4646,56300.0
2013-08-29 15:20:00,56.89,56.9,56.74,56.76,59800.0,38.4646,38.4714,38.3632,38.3767,59800.0
2013-08-29 15:30:00,56.76,56.77,56.65,56.73,81100.0,38.3767,38.3835,38.3024,38.3564,81100.0
2013-08-29 15:40:00,56.73,56.77,56.69,56.75,80000.0,38.3564,38.3835,38.3294,38.37,80000.0
2013-08-29 15:50:00,56.75,56.81,56.73,56.77,161400.0,38.37,38.4105,38.3564,38.3835,161400.0
2013-08-30 09:30:00,56.88,57.15,56.85,57.14,80000.0,38.4579,38.6404,38.4376,38.6337,80000.0
2013-08-30 09:40:00,57.14,57.2,56.94,56.96,49100.0,38.6337,38.6742,38.4984,38.512,49100.0
2013-08-30 09:50:00,56.96,57.15,56.96,57.11,69400.0,38.512,38.6404,38.512,38.6134,69400.0
2013-08-30 10:00:00,57.11,57.22,57.0,57.21,32600.0,38.6134,38.6877,38.539,38.681,32600.0
2013-08-30 10:10:00,57.21,57.26,57.13,57.2,54200.0,38.681,38.7148,38.6269,38.6742,54200.0
2013-08-30 10:20:00,57.19,57.52,57.18,57.52,114900.0,38.6675,38.8906,38.6607,38.8906,114900.0
2013-08-30 10:30:00,57.52,57.53,57.36,57.36,80400.0,38.8906,38.8973,38.7824,38.7824,80400.0
2013-08-30 10:40:00,57.35,57.35,57.14,57.17,48500.0,38.7756,38.7756,38.6337,38.6539,48500.0
2013-08-30 10:50:00,57.17,57.29,57.17,57.23,23600.0,38.6539,38.7351,38.6539,38.6945,23600.0
2013-08-30 11:00:00,57.21,57.3,57.2,57.24,29500.0,38.681,38.7418,38.6742,38.7013,29500.0
2013-08-30 11:10:00,57.25,57.33,57.24,57.31,26200.0,38.708,38.7621,38.7013,38.7486,26200.0
2013-08-30 11:20:00,57.31,57.36,57.3,57.33,21600.0,38.7486,38.7824,38.7418,38.7621,21600.0
2013-08-30 11:30:00,57.32,57.32,57.23,57.23,22000.0,38.7554,38.7554,38.6945,38.6945,22000.0
2013-08-30 11:40:00,57.23,57.3,57.17,57.29,19500.0,38.6945,38.7418,38.6539,38.7351,19500.0
2013-08-30 11:50:00,57.29,57.29,57.13,57.16,32700.0,38.7351,38.7351,38.6269,38.6472,32700.0
2013-08-30 12:00:00,57.16,57.25,57.15,57.19,27400.0,38.6472,38.708,38.6404,38.6675,27400.0
2013-08-30 12:10:00,57.19,57.24,57.18,57.24,31900.0,38.6675,38.7013,38.6607,38.7013,31900.0
2013-08-30 12:20:00,57.23,57.25,57.19,57.24,16100.0,38.6945,38.708,38.6675,38.7013,16100.0
2013-08-30 12:30:00,57.24,57.29,57.21,57.28,16500.0,38.7013,38.7351,38.681,38.7283,16500.0
2013-08-30 12:40:00,57.29,57.31,57.21,57.24,41200.0,38.7351,38.7486,38.681,38.7013,41200.0
2013-08-30 12:50:00,57.23,57.24,57.1,57.11,50300.0,38.6945,38.7013,38.6066,38.6134,50300.0
2013-08-30 13:00:00,57.12,57.12,56.89,56.91,64000.0,38.6201,38.6201,38.4646,38.4781,64000.0
2013-08-30 13:10:00,56.9,57.23,56.9,57.15,35100.0,38.4714,38.6945,38.4714,38.6404,35100.0
2013-08-30 13:20:00,57.16,57.16,57.04,57.09,11600.0,38.6472,38.6472,38.566,38.5998,11600.0
2013-08-30 13:30:00,57.11,57.13,57.06,57.13,14100.0,38.6134,38.6269,38.5796,38.6269,14100.0
2013-08-30 13:40:00,57.12,57.22,57.11,57.18,20000.0,38.6201,38.6877,38.6134,38.6607,20000.0
2013-08-30 13:50:00,57.18,57.21,57.09,57.09,18600.0,38.6607,38.681,38.5998,38.5998,18600.0
2013-08-30 14:00:00,57.1,57.11,57.0,57.05,18200.0,38.6066,38.6134,38.539,38.5728,18200.0
2013-08-30 14:10:00,57.06,57.1,57.04,57.09,21600.0,38.5796,38.6066,38.566,38.5998,21600.0
2013-08-30 14:20:00,57.09,57.15,57.07,57.14,32400.0,38.5998,38.6404,38.5863,38.6337,32400.0
2013-08-30 14:30:00,57.13,57.19,57.11,57.19,35200.0,38.6269,38.6675,38.6134,38.6675,35200.0
2013-08-30 14:40:00,57.18,57.21,57.15,57.15,50200.0,38.6607,38.681,38.6404,38.6404,50200.0
2013-08-30 14:50:00,57.16,57.2,57.1,57.11,26500.0,38.6472,38.6742,38.6066,38.6134,26500.0
2013-08-30 15:00:00,57.11,57.15,57.07,57.08,32900.0,38.6134,38.6404,38.5863,38.5931,32900.0
2013-08-30 15:10:00,57.08,57.19,57.07,57.16,26500.0,38.5931,38.6675,38.5863,38.6472,26500.0
2013-08-30 15:20:00,57.17,57.17,57.1,57.11,29900.0,38.6539,38.6539,38.6066,38.6134,29900.0
2013-08-30 15:30:00,57.1,57.1,57.04,57.05,72400.0,38.6066,38.6066,38.566,38.5728,72400.0
2013-08-30 15:40:00,57.06,57.07,57.0,57.0,99100.0,38.5796,38.5863,38.539,38.539,99100.0
2013-08-30 15:50:00,57.0,57.15,56.96,57.09,286900.0,38.539,38.6404,38.512,38.5998,286900.0
2013-09-03 09:30:00,57.78,57.88,57.58,57.61,106400.0,39.0664,39.134,38.9311,38.9514,106400.0
2013-09-03 09:40:00,57.62,57.72,57.42,57.46,51700.0,38.9582,39.0258,38.823,38.85,51700.0
2013-09-03 09:50:00,57.48,57.48,57.32,57.34,68000.0,38.8635,38.8635,38.7554,38.7689,68000.0
2013-09-03 10:00:00,57.34,57.62,57.31,57.62,47300.0,38.7689,38.9582,38.7486,38.9582,47300.0
2013-09-03 10:10:00,57.6,57.67,57.46,57.46,32400.0,38.9447,38.992,38.85,38.85,32400.0
2013-09-03 10:20:00,57.47,57.59,57.43,57.59,58200.0,38.8568,38.9379,38.8297,38.9379,58200.0
2013-09-03 10:30:00,57.59,57.59,57.5,57.54,55100.0,38.9379,38.9379,38.8771,38.9041,55100.0
2013-09-03 10:40:00,57.54,57.64,57.51,57.63,67900.0,38.9041,38.9717,38.8838,38.965,67900.0
2013-09-03 10:50:00,57.64,57.65,57.43,57.45,42500.0,38.9717,38.9785,38.8297,38.8433,42500.0
2013-09-03 11:00:00,57.45,57.53,57.43,57.49,31600.0,38.8433,38.8973,38.8297,38.8703,31600.0
2013-09-03 11:10:00,57.5,57.55,57.39,57.4,20900.0,38.8771,38.9109,38.8027,38.8094,20900.0
2013-09-03 11:20:00,57.38,57.43,57.33,57.33,30300.0,38.7959,38.8297,38.7621,38.7621,30300.0
2013-09-03 11:30:00,57.33,57.38,57.3,57.38,22700.0,38.7621,38.7959,38.7418,38.7959,22700.0
2013-09-03 11:40:00,57.38,57.47,57.35,57.46,30900.0,38.7959,38.8568,38.7756,38.85,30900.0
2013-09-03 11:50:00,57.49,57.53,57.42,57.44,34800.0,38.8703,38.8973,38.823,38.8365,34800.0
2013-09-03 12:00:00,57.46,57.5,57.41,57.41,15700.0,38.85,38.8771,38.8162,38.8162,15700.0
2013-09-03 12:10:00,57.41,57.43,57.34,57.35,14000.0,38.8162,38.8297,38.7689,38.7756,14000.0
2013-09-03 12:20:00,57.34,57.42,57.34,57.34,11100.0,38.7689,38.823,38.7689,38.7689,11100.0
2013-09-03 12:30:00,57.37,57.4,57.35,57.4,24500.0,38.7892,38.8094,38.7756,38.8094,24500.0
2013-09-03 12:40:00,57.41,57.41,57.2,57.25,36400.0,38.8162,38.8162,38.6742,38.708,36400.0
2013-09-03 12:50:00,57.26,57.26,57.21,57.26,19100.0,38.7148,38.7148,38.681,38.7148,19100.0
2013-09-03 13:00:00,57.25,57.3,57.18,57.3,24400.0,38.708,38.7418,38.6607,38.7418,24400.0
2013-09-03 13:10:00,57.31,57.36,57.31,57.32,24200.0,38.7486,38.7824,38.7486,38.7554,24200.0
2013-09-03 13:20:00,57.31,57.4,57.29,57.39,25200.0,38.7486,38.8094,38.7351,38.8027,25200.0
2013-09-03 13:30:00,57.39,57.4,57.33,57.36,27200.0,38.8027,38.8094,38.7621,38.7824,27200.0
2013-09-03 13:40:00,57.36,57.39,57.3,57.31,25700.0,38.7824,38.8027,38.7418,38.7486,25700.0
2013-09-03 13:50:00,57.31,57.38,57.3,57.3,39000.0,38.7486,38.7959,38.7418,38.7418,39000.0
2013-09-03 14:00:00,57.31,57.35,57.28,57.3,47800.0,38.7486,38.7756,38.7283,38.7418,47800.0
2013-09-03 14:10:00,57.31,57.36,57.25,57.29,51200.0,38.7486,38.7824,38.708,38.7351,51200.0
2013-09-03 14:20:00,57.29,57.3,57.16,57.19,42300.0,38.7351,38.7418,38.6472,38.6675,42300.0
2013-09-03 14:30:00,57.19,57.22,57.12,57.2,44500.0,38.6675,38.6877,38.6201,38.6742,44500.0
2013-09-03 14:40:00,57.19,57.19,57.01,57.05,47000.0,38.6675,38.6675,38.5458,38.5728,47000.0
2013-09-03 14:50:00,57.04,57.16,56.99,57.15,48100.0,38.566,38.6472,38.5322,38.6404,48100.0
2013-09-03 15:00:00,57.14,57.27,57.13,57.2,64100.0,38.6337,38.7216,38.6269,38.6742,64100.0
2013-09-03 15:10:00,57.2,57.23,57.18,57.18,51900.0,38.6742,38.6945,38.6607,38.6607,51900.0
2013-09-03 15:20:00,57.18,57.19,57.1,57.12,113400.0,38.6607,38.6675,38.6066,38.6201,113400.0
2013-09-03 15:30:00,57.12,57.17,57.12,57.17,106300.0,38.6201,38.6539,38.6201,38.6539,106300.0
2013-09-03 15:40:00,57.16,57.2,57.08,57.1,148000.0,38.6472,38.6742,38.5931,38.6066,148000.0
2013-09-03 15:50:00,57.11,57.21,57.11,57.2,195000.0,38.6134,38.681,38.6134,38.6742,195000.0
2013-09-04 09:30:00,57.2,57.31,57.16,57.24,81900.0,38.6742,38.7486,38.6472,38.7013,81900.0
2013-09-04 09:40:00,57.24,57.4,57.2,57.32,44600.0,38.7013,38.8094,38.6742,38.7554,44600.0
2013-09-04 09:50:00,57.3,57.36,57.18,57.21,35700.0,38.7418,38.7824,38.6607,38.681,35700.0
2013-09-04 10:00:00,57.2,57.37,57.19,57.34,65600.0,38.6742,38.7892,38.6675,38.7689,65600.0
2013-09-04 10:10:00,57.33,57.45,57.33,57.36,78500.0,38.7621,38.8433,38.7621,38.7824,78500.0
2013-09-04 10:20:00,57.35,57.54,57.35,57.5,51700.0,38.7756,38.9041,38.7756,38.8771,51700.0
2013-09-04 10:30:00,57.5,57.51,57.4,57.46,41700.0,38.8771,38.8838,38.8094,38.85,41700.0
2013-09-04 10:40:00,57.48,57.52,57.44,57.44,49900.0,38.8635,38.8906,38.8365,38.8365,49900.0
2013-09-04 10:50:00,57.44,57.56,57.44,57.54,56500.0,38.8365,38.9176,38.8365,38.9041,56500.0
2013-09-04 11:00:00,57.55,57.62,57.51,57.6,37400.0,38.9109,38.9582,38.8838,38.9447,37400.0
2013-09-04 11:10:00,57.61,57.62,57.58,57.6,34300.0,38.9514,38.9582,38.9311,38.9447,34300.0
2013-09-04 11:20:00,57.6,57.79,57.6,57.79,38700.0,38.9447,39.0731,38.9447,39.0731,38700.0
2013-09-04 11:30:00,57.79,57.84,57.72,57.72,29800.0,39.0731,39.1069,39.0258,39.0258,29800.0
2013-09-04 11:40:00,57.73,57.85,57.73,57.84,29400.0,39.0326,39.1137,39.0326,39.1069,29400.0
2013-09-04 11:50:00,57.85,57.85,57.79,57.83,75800.0,39.1137,39.1137,39.0731,39.1002,75800.0
2013-09-04 12:00:00,57.83,57.84,57.77,57.82,44600.0,39.1002,39.1069,39.0596,39.0934,44600.0
2013-09-04 12:10:00,57.82,57.82,57.75,57.77,18100.0,39.0934,39.0934,39.0461,39.0596,18100.0
2013-09-04 12:20:00,57.77,57.78,57.72,57.75,16000.0,39.0596,39.0664,39.0258,39.0461,16000.0
2013-09-04 12:30:00,57.75,57.8,57.73,57.75,19500.0,39.0461,39.0799,39.0326,39.0461,19500.0
2013-09-04 12:40:00,57.73,57.75,57.68,57.71,13600.0,39.0326,39.0461,38.9988,39.019,13600.0
2013-09-04 12:50:00,57.71,57.79,57.65,57.69,34000.0,39.019,39.0731,38.9785,39.0055,34000.0
2013-09-04 13:00:00,57.68,57.7,57.61,57.61,20300.0,38.9988,39.0123,38.9514,38.9514,20300.0
2013-09-04 13:10:00,57.61,57.64,57.57,57.64,32900.0,38.9514,38.9717,38.9244,38.9717,32900.0
2013-09-04 13:20:00,57.63,57.67,57.61,57.66,26500.0,38.965,38.992,38.9514,38.9852,26500.0
2013-09-04 13:30:00,57.67,57.68,57.59,57.61,25400.0,38.992,38.9988,38.9379,38.9514,25400.0
2013-09-04 13:40:00,57.61,57.65,57.59,57.61,21100.0,38.9514,38.9785,38.9379,38.9514,21100.0
2013-09-04 13:50:00,57.61,57.62,57.53,57.6,26400.0,38.9514,38.9582,38.8973,38.9447,26400.0
2013-09-04 14:00:00,57.6,57.65,57.59,57.59,24200.0,38.9447,38.9785,38.9379,38.9379,24200.0
2013-09-04 14:10:00,57.6,57.6,57.5,57.52,43300.0,38.9447,38.9447,38.8771,38.8906,43300.0
2013-09-04 14:20:00,57.53,57.54,57.46,57.51,51000.0,38.8973,38.9041,38.85,38.8838,51000.0
2013-09-04 14:30:00,57.5,57.52,57.43,57.44,27400.0,38.8771,38.8906,38.8297,38.8365,27400.0
2013-09-04 14:40:00,57.44,57.49,57.43,57.43,28700.0,38.8365,38.8703,38.8297,38.8297,28700.0
2013-09-04 14:50:00,57.43,57.47,57.41,57.42,58700.0,38.8297,38.8568,38.8162,38.823,58700.0
2013-09-04 15:00:00,57.42,57.43,57.32,57.33,58100.0,38.823,38.8297,38.7554,38.7621,58100.0
2013-09-04 15:10:00,57.33,57.43,57.31,57.41,69900.0,38.7621,38.8297,38.7486,38.8162,69900.0
2013-09-04 15:20:00,57.41,57.42,57.24,57.39,107000.0,38.8162,38.823,38.7013,38.8027,107000.0
2013-09-04 15:30:00,57.38,57.42,57.34,57.42,141700.0,38.7959,38.823,38.7689,38.823,141700.0
2013-09-04 15:40:00,57.42,57.51,57.37,57.49,174500.0,38.823,38.8838,38.7892,38.8703,174500.0
2013-09-04 15:50:00,57.49,57.51,57.46,57.51,218200.0,38.8703,38.8838,38.85,38.8838,218200.0
2013-09-05 09:30:00,57.5,57.96,57.49,57.95,72500.0,38.8771,39.1881,38.8703,39.1813,72500.0
2013-09-05 09:40:00,57.94,57.94,57.84,57.89,57900.0,39.1746,39.1746,39.1069,39.1407,57900.0
2013-09-05 09:50:00,57.89,57.96,57.86,57.88,75200.0,39.1407,39.1881,39.1205,39.134,75200.0
2013-09-05 10:00:00,57.89,57.9,57.78,57.81,59200.0,39.1407,39.1475,39.0664,39.0867,59200.0
2013-09-05 10:10:00,57.81,57.83,57.71,57.77,134100.0,39.0867,39.1002,39.019,39.0596,134100.0
2013-09-05 10:20:00,57.77,57.78,57.72,57.77,91000.0,39.0596,39.0664,39.0258,39.0596,91000.0
2013-09-05 10:30:00,57.77,57.77,57.68,57.74,81000.0,39.0596,39.0596,38.9988,39.0393,81000.0
2013-09-05 10:40:00,57.74,57.85,57.74,57.81,112600.0,39.0393,39.1137,39.0393,39.0867,112600.0
2013-09-05 10:50:00,57.82,57.95,57.81,57.95,77100.0,39.0934,39.1813,39.0867,39.1813,77100.0
2013-09-05 11:00:00,57.94,58.02,57.89,58.0,67000.0,39.1746,39.2286,39.1407,39.2151,67000.0
2013-09-05 11:10:00,58.01,58.16,58.01,58.14,140900.0,39.2219,39.3233,39.2219,39.3098,140900.0
2013-09-05 11:20:00,58.15,58.33,58.15,58.3,66900.0,39.3165,39.4382,39.3165,39.418,66900.0
2013-09-05 11:30:00,58.3,58.32,58.23,58.25,72700.0,39.418,39.4315,39.3706,39.3842,72700.0
2013-09-05 11:40:00,58.26,58.38,58.23,58.38,50900.0,39.3909,39.472,39.3706,39.472,50900.0
2013-09-05 11:50:00,58.37,58.4,58.35,58.4,33000.0,39.4653,39.4856,39.4518,39.4856,33000.0
2013-09-05 12:00:00,58.4,58.5,58.4,58.5,67700.0,39.4856,39.5532,39.4856,39.5532,67700.0
2013-09-05 12:10:00,58.5,58.56,58.38,58.41,68100.0,39.5532,39.5937,39.472,39.4923,68100.0
2013-09-05 12:20:00,58.42,58.49,58.4,58.48,48900.0,39.4991,39.5464,39.4856,39.5397,48900.0
2013-09-05 12:30:00,58.48,58.48,58.34,58.35,46800.0,39.5397,39.5397,39.445,39.4518,46800.0
2013-09-05 12:40:00,58.34,58.46,58.29,58.4,93600.0,39.445,39.5261,39.4112,39.4856,93600.0
2013-09-05 12:50:00,58.4,58.41,58.37,58.4,38800.0,39.4856,39.4923,39.4653,39.4856,38800.0
2013-09-05 13:00:00,58.41,58.48,58.39,58.48,64800.0,39.4923,39.5397,39.4788,39.5397,64800.0
2013-09-05 13:10:00,58.49,58.6,58.49,58.58,46700.0,39.5464,39.6208,39.5464,39.6073,46700.0
2013-09-05 13:20:00,58.58,58.69,58.58,58.67,34400.0,39.6073,39.6816,39.6073,39.6681,34400.0
2013-09-05 13:30:00,58.67,58.71,58.66,58.69,36000.0,39.6681,39.6952,39.6614,39.6816,36000.0
2013-09-05 13:40:00,58.69,58.75,58.69,58.7,49300.0,39.6816,39.7222,39.6816,39.6884,49300.0
2013-09-05 13:50:00,58.71,58.75,58.64,58.64,57100.0,39.6952,39.7222,39.6478,39.6478,57100.0
2013-09-05 14:00:00,58.64,58.66,58.55,58.57,40600.0,39.6478,39.6614,39.587,39.6005,40600.0
2013-09-05 14:10:00,58.58,58.7,58.56,58.65,48900.0,39.6073,39.6884,39.5937,39.6546,48900.0
2013-09-05 14:20:00,58.65,58.65,58.61,58.62,38500.0,39.6546,39.6546,39.6276,39.6343,38500.0
2013-09-05 14:30:00,58.63,58.67,58.62,58.65,47300.0,39.6411,39.6681,39.6343,39.6546,47300.0
2013-09-05 14:40:00,58.65,58.69,58.64,58.67,120700.0,39.6546,39.6816,39.6478,39.6681,120700.0
2013-09-05 14:50:00,58.66,58.79,58.66,58.78,61700.0,39.6614,39.7493,39.6614,39.7425,61700.0
2013-09-05 15:00:00,58.78,58.78,58.71,58.72,43300.0,39.7425,39.7425,39.6952,39.7019,43300.0
2013-09-05 15:10:00,58.71,58.76,58.7,58.71,51600.0,39.6952,39.729,39.6884,39.6952,51600.0
2013-09-05 15:20:00,58.7,58.71,58.65,58.7,135700.0,39.6884,39.6952,39.6546,39.6884,135700.0
2013-09-05 15:30:00,58.69,58.71,58.66,58.7,160600.0,39.6816,39.6952,39.6614,39.6884,160600.0
2013-09-05 15:40:00,58.7,58.73,58.69,58.72,131100.0,39.6884,39.7087,39.6816,39.7019,131100.0
2013-09-05 15:50:00,58.72,58.73,58.68,58.72,393400.0,39.7019,39.7087,39.6749,39.7019,393400.0
2013-09-06 09:30:00,58.82,59.23,58.82,59.05,118200.0,39.7695,40.0468,39.7695,39.925,118200.0
2013-09-06 09:40:00,59.05,59.06,58.69,58.88,133600.0,39.925,39.9318,39.6816,39.8101,133600.0
2013-09-06 09:50:00,58.89,59.05,58.85,58.87,66600.0,39.8169,39.925,39.7898,39.8033,66600.0
2013-09-06 10:00:00,58.86,58.87,58.59,58.69,144800.0,39.7966,39.8033,39.614,39.6816,144800.0
2013-09-06 10:10:00,58.69,58.76,58.63,58.7,113200.0,39.6816,39.729,39.6411,39.6884,113200.0
2013-09-06 10:20:00,58.69,58.78,58.68,58.74,46100.0,39.6816,39.7425,39.6749,39.7155,46100.0
2013-09-06 10:30:00,58.76,58.84,58.74,58.8,67700.0,39.729,39.7831,39.7155,39.756,67700.0
2013-09-06 10:40:00,58.8,58.92,58.79,58.8,65100.0,39.756,39.8372,39.7493,39.756,65100.0
2013-09-06 10:50:00,58.8,58.94,58.79,58.82,63700.0,39.756,39.8507,39.7493,39.7695,63700.0
2013-09-06 11:00:00,58.84,58.97,58.84,58.88,37200.0,39.7831,39.871,39.7831,39.8101,37200.0
2013-09-06 11:10:00,58.89,58.98,58.87,58.89,28900.0,39.8169,39.8777,39.8033,39.8169,28900.0
2013-09-06 11:20:00,58.87,58.98,58.87,58.96,38900.0,39.8033,39.8777,39.8033,39.8642,38900.0
2013-09-06 11:30:00,58.97,59.02,58.91,58.94,45000.0,39.871,39.9048,39.8304,39.8507,45000.0
2013-09-06 11:40:00,58.93,59.0,58.92,58.93,37000.0,39.8439,39.8912,39.8372,39.8439,37000.0
2013-09-06 11:50:00,58.93,58.94,58.87,58.91,19700.0,39.8439,39.8507,39.8033,39.8304,19700.0
2013-09-06 12:00:00,58.9,58.95,58.73,58.73,61000.0,39.8236,39.8574,39.7087,39.7087,61000.0
2013-09-06 12:10:00,58.73,58.73,58.64,58.67,58900.0,39.7087,39.7087,39.6478,39.6681,58900.0
2013-09-06 12:20:00,58.66,58.67,58.58,58.6,61000.0,39.6614,39.6681,39.6073,39.6208,61000.0
2013-09-06 12:30:00,58.6,58.65,58.51,58.51,36100.0,39.6208,39.6546,39.5599,39.5599,36100.0
2013-09-06 12:40:00,58.51,58.52,58.47,58.5,33000.0,39.5599,39.5667,39.5329,39.5532,33000.0
2013-09-06 12:50:00,58.5,58.51,58.46,58.47,26700.0,39.5532,39.5599,39.5261,39.5329,26700.0
2013-09-06 13:00:00,58.46,58.59,58.46,58.59,37400.0,39.5261,39.614,39.5261,39.614,37400.0
2013-09-06 13:10:00,58.59,58.59,58.45,58.53,44000.0,39.614,39.614,39.5194,39.5735,44000.0
2013-09-06 13:20:00,58.53,58.54,58.46,58.48,39200.0,39.5735,39.5802,39.5261,39.5397,39200.0
2013-09-06 13:30:00,58.48,58.52,58.45,58.48,16300.0,39.5397,39.5667,39.5194,39.5397,16300.0
2013-09-06 13:40:00,58.48,58.58,58.46,58.55,32400.0,39.5397,39.6073,39.5261,39.587,32400.0
2013-09-06 13:50:00,58.55,58.61,58.51,58.55,37800.0,39.587,39.6276,39.5599,39.587,37800.0
2013-09-06 14:00:00,58.55,58.74,58.54,58.7,81100.0,39.587,39.7155,39.5802,39.6884,81100.0
2013-09-06 14:10:00,58.7,58.76,58.68,58.72,27400.0,39.6884,39.729,39.6749,39.7019,27400.0
2013-09-06 14:20:00,58.72,58.72,58.64,58.67,31700.0,39.7019,39.7019,39.6478,39.6681,31700.0
2013-09-06 14:30:00,58.67,58.73,58.65,58.7,32000.0,39.6681,39.7087,39.6546,39.6884,32000.0
2013-09-06 14:40:00,58.7,58.73,58.63,58.66,41000.0,39.6884,39.7087,39.6411,39.6614,41000.0
2013-09-06 14:50:00,58.67,58.69,58.51,58.55,28600.0,39.6681,39.6816,39.5599,39.587,28600.0
2013-09-06 15:00:00,58.56,58.65,58.5,58.56,59300.0,39.5937,39.6546,39.5532,39.5937,59300.0
2013-09-06 15:10:00,58.56,58.58,58.48,58.54,72300.0,39.5937,39.6073,39.5397,39.5802,72300.0
2013-09-06 15:20:00,58.55,58.6,58.54,58.57,73500.0,39.587,39.6208,39.5802,39.6005,73500.0
2013-09-06 15:30:00,58.56,58.57,58.48,58.52,87400.0,39.5937,39.6005,39.5397,39.5667,87400.0
2013-09-06 15:40:00,58.52,58.54,58.4,58.41,103400.0,39.5667,39.5802,39.4856,39.4923,103400.0
2013-09-06 15:50:00,58.41,58.45,58.33,58.37,160300.0,39.4923,39.5194,39.4382,39.4653,160300.0
2013-09-09 09:30:00,58.59,58.82,58.5,58.59,81800.0,39.614,39.7695,39.5532,39.614,81800.0
2013-09-09 09:40:00,58.59,58.8,58.59,58.77,47800.0,39.614,39.756,39.614,39.7357,47800.0
2013-09-09 09:50:00,58.79,59.1,58.78,58.88,204100.0,39.7493,39.9589,39.7425,39.8101,204100.0
2013-09-09 10:00:00,58.87,59.03,58.87,58.96,73900.0,39.8033,39.9115,39.8033,39.8642,73900.0
2013-09-09 10:10:00,58.95,59.04,58.84,58.85,63900.0,39.8574,39.9183,39.7831,39.7898,63900.0
2013-09-09 10:20:00,58.85,58.92,58.72,58.72,50100.0,39.7898,39.8372,39.7019,39.7019,50100.0
2013-09-09 10:30:00,58.71,58.83,58.7,58.82,51000.0,39.6952,39.7763,39.6884,39.7695,51000.0
2013-09-09 10:40:00,58.8,58.99,58.8,58.99,60200.0,39.756,39.8845,39.756,39.8845,60200.0
2013-09-09 10:50:00,58.98,58.99,58.84,58.84,23800.0,39.8777,39.8845,39.7831,39.7831,23800.0
2013-09-09 11:00:00,58.85,58.88,58.82,58.87,19600.0,39.7898,39.8101,39.7695,39.8033,19600.0
2013-09-09 11:10:00,58.88,58.93,58.82,58.85,22700.0,39.8101,39.8439,39.7695,39.7898,22700.0
2013-09-09 11:20:00,58.85,58.89,58.83,58.84,21900.0,39.7898,39.8169,39.7763,39.7831,21900.0
2013-09-09 11:30:00,58.84,58.92,58.78,58.91,38700.0,39.7831,39.8372,39.7425,39.8304,38700.0
2013-09-09 11:40:00,58.92,58.92,58.86,58.87,23700.0,39.8372,39.8372,39.7966,39.8033,23700.0
2013-09-09 11:50:00,58.88,58.91,58.8,58.9,30900.0,39.8101,39.8304,39.756,39.8236,30900.0
2013-09-09 12:00:00,58.9,58.93,58.9,58.93,18000.0,39.8236,39.8439,39.8236,39.8439,18000.0
2013-09-09 12:10:00,58.94,58.99,58.92,58.98,23500.0,39.8507,39.8845,39.8372,39.8777,23500.0
2013-09-09 12:20:00,58.97,58.97,58.9,58.92,14700.0,39.871,39.871,39.8236,39.8372,14700.0
2013-09-09 12:30:00,58.93,58.95,58.9,58.91,46800.0,39.8439,39.8574,39.8236,39.8304,46800.0
2013-09-09 12:40:00,58.9,58.92,58.89,58.89,42100.0,39.8236,39.8372,39.8169,39.8169,42100.0
2013-09-09 12:50:00,58.89,58.91,58.87,58.91,28200.0,39.8169,39.8304,39.8033,39.8304,28200.0
2013-09-09 13:00:00,58.91,58.91,58.84,58.85,43700.0,39.8304,39.8304,39.7831,39.7898,43700.0
2013-09-09 13:10:00,58.84,58.88,58.82,58.82,39700.0,39.7831,39.8101,39.7695,39.7695,39700.0
2013-09-09 13:20:00,58.82,58.88,58.81,58.83,30800.0,39.7695,39.8101,39.7628,39.7763,30800.0
2013-09-09 13:30:00,58.82,58.86,58.77,58.79,26500.0,39.7695,39.7966,39.7357,39.7493,26500.0
2013-09-09 13:40:00,58.78,58.85,58.74,58.82,90200.0,39.7425,39.7898,39.7155,39.7695,90200.0
2013-09-09 13:50:00,58.83,58.97,58.83,58.97,68300.0,39.7763,39.871,39.7763,39.871,68300.0
2013-09-09 14:00:00,58.96,58.97,58.89,58.96,51600.0,39.8642,39.871,39.8169,39.8642,51600.0
2013-09-09 14:10:00,58.95,59.04,58.93,59.03,40800.0,39.8574,39.9183,39.8439,39.9115,40800.0
2013-09-09 14:20:00,59.02,59.09,58.99,58.99,71700.0,39.9048,39.9521,39.8845,39.8845,71700.0
2013-09-09 14:30:00,58.99,59.0,58.89,58.89,34800.0,39.8845,39.8912,39.8169,39.8169,34800.0
2013-09-09 14:40:00,58.89,58.96,58.88,58.94,34800.0,39.8169,39.8642,39.8101,39.8507,34800.0
2013-09-09 14:50:00,58.92,58.98,58.9,58.95,29100.0,39.8372,39.8777,39.8236,39.8574,29100.0
2013-09-09 15:00:00,58.95,59.04,58.94,59.02,43800.0,39.8574,39.9183,39.8507,39.9048,43800.0
2013-09-09 15:10:00,59.02,59.09,59.0,59.07,37800.0,39.9048,39.9521,39.8912,39.9386,37800.0
2013-09-09 15:20:00,59.08,59.09,59.0,59.03,46500.0,39.9453,39.9521,39.8912,39.9115,46500.0
2013-09-09 15:30:00,59.03,59.03,59.0,59.0,95700.0,39.9115,39.9115,39.8912,39.8912,95700.0
2013-09-09 15:40:00,59.0,59.03,58.97,59.03,77200.0,39.8912,39.9115,39.871,39.9115,77200.0
2013-09-09 15:50:00,59.02,59.05,59.01,59.04,131600.0,39.9048,39.925,39.898,39.9183,131600.0
2013-09-10 09:30:00,59.18,59.18,58.44,58.48,82000.0,40.0129,40.0129,39.5126,39.5397,82000.0
2013-09-10 09:40:00,58.47,58.55,58.39,58.5,89700.0,39.5329,39.587,39.4788,39.5532,89700.0
2013-09-10 09:50:00,58.49,58.64,58.43,58.46,86000.0,39.5464,39.6478,39.5059,39.5261,86000.0
2013-09-10 10:00:00,58.46,58.8,58.46,58.79,73400.0,39.5261,39.756,39.5261,39.7493,73400.0
2013-09-10 10:10:00,58.78,58.78,58.66,58.73,76500.0,39.7425,39.7425,39.6614,39.7087,76500.0
2013-09-10 10:20:00,58.73,58.79,58.73,58.77,33200.0,39.7087,39.7493,39.7087,39.7357,33200.0
2013-09-10 10:30:00,58.76,58.79,58.67,58.77,36400.0,39.729,39.7493,39.6681,39.7357,36400.0
2013-09-10 10:40:00,58.77,58.8,58.71,58.74,23700.0,39.7357,39.756,39.6952,39.7155,23700.0
2013-09-10 10:50:00,58.73,58.77,58.69,58.77,34300.0,39.7087,39.7357,39.6816,39.7357,34300.0
2013-09-10 11:00:00,58.78,58.79,58.62,58.63,56700.0,39.7425,39.7493,39.6343,39.6411,56700.0
2013-09-10 11:10:00,58.64,58.66,58.48,58.48,44900.0,39.6478,39.6614,39.5397,39.5397,44900.0
2013-09-10 11:20:00,58.49,58.52,58.41,58.41,56600.0,39.5464,39.5667,39.4923,39.4923,56600.0
2013-09-10 11:30:00,58.41,58.51,58.4,58.46,47300.0,39.4923,39.5599,39.4856,39.5261,47300.0
2013-09-10 11:40:00,58.46,58.48,58.39,58.48,53700.0,39.5261,39.5397,39.4788,39.5397,53700.0
2013-09-10 11:50:00,58.47,58.48,58.37,58.37,56300.0,39.5329,39.5397,39.4653,39.4653,56300.0
2013-09-10 12:00:00,58.36,58.42,58.36,58.39,56200.0,39.4585,39.4991,39.4585,39.4788,56200.0
2013-09-10 12:10:00,58.39,58.49,58.37,58.48,81500.0,39.4788,39.5464,39.4653,39.5397,81500.0
2013-09-10 12:20:00,58.48,58.54,58.48,58.54,51100.0,39.5397,39.5802,39.5397,39.5802,51100.0
2013-09-10 12:30:00,58.53,58.54,58.44,58.46,39900.0,39.5735,39.5802,39.5126,39.5261,39900.0
2013-09-10 12:40:00,58.46,58.58,58.46,58.56,34600.0,39.5261,39.6073,39.5261,39.5937,34600.0
2013-09-10 12:50:00,58.56,58.76,58.55,58.76,90800.0,39.5937,39.729,39.587,39.729,90800.0
2013-09-10 13:00:00,58.75,58.83,58.75,58.82,38500.0,39.7222,39.7763,39.7222,39.7695,38500.0
2013-09-10 13:10:00,58.82,58.83,58.74,58.75,31900.0,39.7695,39.7763,39.7155,39.7222,31900.0
2013-09-10 13:20:00,58.74,58.79,58.71,58.79,28600.0,39.7155,39.7493,39.6952,39.7493,28600.0
2013-09-10 13:30:00,58.79,58.85,58.79,58.84,25900.0,39.7493,39.7898,39.7493,39.7831,25900.0
2013-09-10 13:40:00,58.83,58.89,58.81,58.82,16000.0,39.7763,39.8169,39.7628,39.7695,16000.0
2013-09-10 13:50:00,58.83,58.83,58.74,58.75,24500.0,39.7763,39.7763,39.7155,39.7222,24500.0
2013-09-10 14:00:00,58.75,58.8,58.69,58.72,39800.0,39.7222,39.756,39.6816,39.7019,39800.0
2013-09-10 14:10:00,58.72,58.74,58.68,58.72,67600.0,39.7019,39.7155,39.6749,39.7019,67600.0
2013-09-10 14:20:00,58.72,58.73,58.67,58.69,41300.0,39.7019,39.7087,39.6681,39.6816,41300.0
2013-09-10 14:30:00,58.69,58.71,58.66,58.67,26600.0,39.6816,39.6952,39.6614,39.6681,26600.0
2013-09-10 14:40:00,58.67,58.69,58.66,58.67,30700.0,39.6681,39.6816,39.6614,39.6681,30700.0
2013-09-10 14:50:00,58.67,58.73,58.66,58.69,69200.0,39.6681,39.7087,39.6614,39.6816,69200.0
2013-09-10 15:00:00,58.68,58.71,58.66,58.69,53000.0,39.6749,39.6952,39.6614,39.6816,53000.0
2013-09-10 15:10:00,58.69,58.7,58.66,58.69,50700.0,39.6816,39.6884,39.6614,39.6816,50700.0
2013-09-10 15:20:00,58.7,58.71,58.62,58.62,135400.0,39.6884,39.6952,39.6343,39.6343,135400.0
2013-09-10 15:30:00,58.62,58.71,58.61,58.67,117900.0,39.6343,39.6952,39.6276,39.6681,117900.0
2013-09-10 15:40:00,58.66,58.66,58.58,58.64,130700.0,39.6614,39.6614,39.6073,39.6478,130700.0
2013-09-10 15:50:00,58.64,58.7,58.61,58.7,148200.0,39.6478,39.6884,39.6276,39.6884,148200.0
2013-09-11 09:30:00,58.42,58.92,58.41,58.7,60900.0,39.6461,39.9854,39.6393,39.8361,60900.0
2013-09-11 09:40:00,58.69,58.74,58.64,58.69,30000.0,39.8293,39.8632,39.7954,39.8293,30000.0
2013-09-11 09:50:00,58.7,58.75,58.56,58.56,106000.0,39.8361,39.87,39.7411,39.7411,106000.0
2013-09-11 10:00:00,58.54,58.59,58.42,58.44,100900.0,39.7275,39.7614,39.6461,39.6596,100900.0
2013-09-11 10:10:00,58.46,58.54,58.39,58.52,49300.0,39.6732,39.7275,39.6257,39.7139,49300.0
2013-09-11 10:20:00,58.51,58.51,58.41,58.42,36100.0,39.7071,39.7071,39.6393,39.6461,36100.0
2013-09-11 10:30:00,58.42,58.5,58.39,58.42,31500.0,39.6461,39.7003,39.6257,39.6461,31500.0
2013-09-11 10:40:00,58.42,58.45,58.37,58.41,29900.0,39.6461,39.6664,39.6121,39.6393,29900.0
2013-09-11 10:50:00,58.41,58.47,58.38,58.47,29600.0,39.6393,39.68,39.6189,39.68,29600.0
2013-09-11 11:00:00,58.47,58.55,58.43,58.49,42400.0,39.68,39.7343,39.6528,39.6936,42400.0
2013-09-11 11:10:00,58.5,58.54,58.48,58.52,31300.0,39.7003,39.7275,39.6868,39.7139,31300.0
2013-09-11 11:20:00,58.52,58.6,58.52,58.56,28600.0,39.7139,39.7682,39.7139,39.7411,28600.0
2013-09-11 11:30:00,58.56,58.78,58.56,58.75,54400.0,39.7411,39.8904,39.7411,39.87,54400.0
2013-09-11 11:40:00,58.76,58.8,58.66,58.66,38600.0,39.8768,39.9039,39.8089,39.8089,38600.0
2013-09-11 11:50:00,58.67,58.76,58.63,58.7,24600.0,39.8157,39.8768,39.7886,39.8361,24600.0
2013-09-11 12:00:00,58.72,58.86,58.68,58.86,49500.0,39.8496,39.9447,39.8225,39.9447,49500.0
2013-09-11 12:10:00,58.85,58.88,58.78,58.84,37300.0,39.9379,39.9582,39.8904,39.9311,37300.0
2013-09-11 12:20:00,58.84,58.93,58.84,58.93,41700.0,39.9311,39.9922,39.9311,39.9922,41700.0
2013-09-11 12:30:00,58.94,59.0,58.93,58.99,37000.0,39.9989,40.0397,39.9922,40.0329,37000.0
2013-09-11 12:40:00,58.99,59.0,58.93,58.93,43500.0,40.0329,40.0397,39.9922,39.9922,43500.0
2013-09-11 12:50:00,58.92,58.97,58.91,58.95,35300.0,39.9854,40.0193,39.9786,40.0057,35300.0
2013-09-11 13:00:00,58.94,58.96,58.92,58.94,56100.0,39.9989,40.0125,39.9854,39.9989,56100.0
2013-09-11 13:10:00,58.95,58.95,58.88,58.89,20300.0,40.0057,40.0057,39.9582,39.965,20300.0
2013-09-11 13:20:00,58.89,58.99,58.87,58.99,44300.0,39.965,40.0329,39.9514,40.0329,44300.0
2013-09-11 13:30:00,58.99,59.03,58.96,58.98,51600.0,40.0329,40.06,40.0125,40.0261,51600.0
2013-09-11 13:40:00,58.99,59.03,58.94,59.0,43200.0,40.0329,40.06,39.9989,40.0397,43200.0
2013-09-11 13:50:00,59.0,59.03,58.97,58.98,37400.0,40.0397,40.06,40.0193,40.0261,37400.0
2013-09-11 14:00:00,58.99,58.99,58.94,58.95,42900.0,40.0329,40.0329,39.9989,40.0057,42900.0
2013-09-11 14:10:00,58.96,58.98,58.91,58.96,50800.0,40.0125,40.0261,39.9786,40.0125,50800.0
2013-09-11 14:20:00,58.96,58.98,58.93,58.98,58500.0,40.0125,40.0261,39.9922,40.0261,58500.0
2013-09-11 14:30:00,58.98,59.03,58.97,58.99,60400.0,40.0261,40.06,40.0193,40.0329,60400.0
2013-09-11 14:40:00,58.99,59.04,58.98,59.02,71800.0,40.0329,40.0668,40.0261,40.0532,71800.0
2013-09-11 14:50:00,59.03,59.03,58.94,59.0,109100.0,40.06,40.06,39.9989,40.0397,109100.0
2013-09-11 15:00:00,59.01,59.01,58.9,58.9,59800.0,40.0465,40.0465,39.9718,39.9718,59800.0
2013-09-11 15:10:00,58.9,58.91,58.84,58.85,50000.0,39.9718,39.9786,39.9311,39.9379,50000.0
2013-09-11 15:20:00,58.86,58.96,58.86,58.92,46400.0,39.9447,40.0125,39.9447,39.9854,46400.0
2013-09-11 15:30:00,58.92,58.97,58.9,58.91,75800.0,39.9854,40.0193,39.9718,39.9786,75800.0
2013-09-11 15:40:00,58.92,59.07,58.91,59.07,194700.0,39.9854,40.0872,39.9786,40.0872,194700.0
2013-09-11 15:50:00,59.07,59.12,59.0,59.12,274000.0,40.0872,40.1211,40.0397,40.1211,274000.0
2013-09-12 09:30:00,59.15,59.18,58.8,58.81,44800.0,40.1415,40.1618,39.9039,39.9107,44800.0
2013-09-12 09:40:00,58.86,59.14,58.84,59.11,75300.0,39.9447,40.1347,39.9311,40.1143,75300.0
2013-09-12 09:50:00,59.1,59.22,59.05,59.16,102700.0,40.1075,40.189,40.0736,40.1482,102700.0
2013-09-12 10:00:00,59.16,59.22,59.1,59.13,76200.0,40.1482,40.189,40.1075,40.1279,76200.0
2013-09-12 10:10:00,59.15,59.26,59.05,59.26,52100.0,40.1415,40.2161,40.0736,40.2161,52100.0
2013-09-12 10:20:00,59.24,59.49,59.24,59.47,57300.0,40.2025,40.3722,40.2025,40.3586,57300.0
2013-09-12 10:30:00,59.49,59.67,59.48,59.55,93200.0,40.3722,40.4944,40.3654,40.4129,93200.0
2013-09-12 10:40:00,59.55,59.6,59.36,59.38,53200.0,40.4129,40.4468,40.284,40.2975,53200.0
2013-09-12 10:50:00,59.38,59.4,59.22,59.29,66000.0,40.2975,40.3111,40.189,40.2365,66000.0
2013-09-12 11:00:00,59.27,59.28,59.09,59.15,54900.0,40.2229,40.2297,40.1007,40.1415,54900.0
2013-09-12 11:10:00,59.15,59.15,59.07,59.07,44900.0,40.1415,40.1415,40.0872,40.0872,44900.0
2013-09-12 11:20:00,59.06,59.1,58.96,58.99,35500.0,40.0804,40.1075,40.0125,40.0329,35500.0
2013-09-12 11:30:00,58.99,59.08,58.96,59.01,35900.0,40.0329,40.094,40.0125,40.0465,35900.0
2013-09-12 11:40:00,59.01,59.03,58.98,58.99,22400.0,40.0465,40.06,40.0261,40.0329,22400.0
2013-09-12 11:50:00,58.99,59.0,58.91,58.93,23100.0,40.0329,40.0397,39.9786,39.9922,23100.0
2013-09-12 12:00:00,58.93,58.99,58.9,58.91,26500.0,39.9922,40.0329,39.9718,39.9786,26500.0
2013-09-12 12:10:00,58.92,58.92,58.77,58.83,61200.0,39.9854,39.9854,39.8836,39.9243,61200.0
2013-09-12 12:20:00,58.82,58.84,58.72,58.79,39900.0,39.9175,39.9311,39.8496,39.8971,39900.0
2013-09-12 12:30:00,58.79,58.88,58.79,58.84,22000.0,39.8971,39.9582,39.8971,39.9311,22000.0
2013-09-12 12:40:00,58.85,58.9,58.79,58.87,20700.0,39.9379,39.9718,39.8971,39.9514,20700.0
2013-09-12 12:50:00,58.86,58.99,58.86,58.97,28400.0,39.9447,40.0329,39.9447,40.0193,28400.0
2013-09-12 13:00:00,58.97,59.05,58.95,59.04,32200.0,40.0193,40.0736,40.0057,40.0668,32200.0
2013-09-12 13:10:00,59.03,59.05,59.01,59.02,14800.0,40.06,40.0736,40.0465,40.0532,14800.0
2013-09-12 13:20:00,59.03,59.05,58.96,58.99,42300.0,40.06,40.0736,40.0125,40.0329,42300.0
2013-09-12 13:30:00,58.99,59.01,58.96,59.0,18500.0,40.0329,40.0465,40.0125,40.0397,18500.0
2013-09-12 13:40:00,59.0,59.02,58.97,58.97,14200.0,40.0397,40.0532,40.0193,40.0193,14200.0
2013-09-12 13:50:00,58.99,59.01,58.95,58.95,21400.0,40.0329,40.0465,40.0057,40.0057,21400.0
2013-09-12 14:00:00,58.94,59.0,58.94,59.0,23900.0,39.9989,40.0397,39.9989,40.0397,23900.0
2013-09-12 14:10:00,59.0,59.02,58.93,58.93,26800.0,40.0397,40.0532,39.9922,39.9922,26800.0
2013-09-12 14:20:00,58.94,58.97,58.9,58.97,20900.0,39.9989,40.0193,39.9718,40.0193,20900.0
2013-09-12 14:30:00,58.95,58.97,58.86,58.87,26500.0,40.0057,40.0193,39.9447,39.9514,26500.0
2013-09-12 14:40:00,58.89,58.96,58.86,58.96,34800.0,39.965,40.0125,39.9447,40.0125,34800.0
2013-09-12 14:50:00,58.97,59.01,58.93,58.97,36900.0,40.0193,40.0465,39.9922,40.0193,36900.0
2013-09-12 15:00:00,58.98,58.99,58.91,58.92,30700.0,40.0261,40.0329,39.9786,39.9854,30700.0
2013-09-12 15:10:00,58.93,58.95,58.85,58.89,32200.0,39.9922,40.0057,39.9379,39.965,32200.0
2013-09-12 15:20:00,58.89,58.98,58.88,58.98,37200.0,39.965,40.0261,39.9582,40.0261,37200.0
2013-09-12 15:30:00,58.98,58.98,58.91,58.92,52500.0,40.0261,40.0261,39.9786,39.9854,52500.0
2013-09-12 15:40:00,58.92,58.92,58.84,58.86,72500.0,39.9854,39.9854,39.9311,39.9447,72500.0
2013-09-12 15:50:00,58.85,58.9,58.83,58.9,91600.0,39.9379,39.9718,39.9243,39.9718,91600.0
2013-09-13 09:30:00,59.08,59.19,58.7,58.81,95400.0,40.094,40.1686,39.8361,39.9107,95400.0
2013-09-13 09:40:00,58.81,58.83,58.6,58.68,52800.0,39.9107,39.9243,39.7682,39.8225,52800.0
2013-09-13 09:50:00,58.69,58.7,58.55,58.61,28000.0,39.8293,39.8361,39.7343,39.775,28000.0
2013-09-13 10:00:00,58.64,58.67,58.5,58.6,48400.0,39.7954,39.8157,39.7003,39.7682,48400.0
2013-09-13 10:10:00,58.6,58.72,58.59,58.69,55600.0,39.7682,39.8496,39.7614,39.8293,55600.0
2013-09-13 10:20:00,58.69,58.73,58.42,58.45,108800.0,39.8293,39.8564,39.6461,39.6664,108800.0
2013-09-13 10:30:00,58.44,58.47,58.4,58.43,57600.0,39.6596,39.68,39.6325,39.6528,57600.0
2013-09-13 10:40:00,58.43,58.46,58.39,58.42,36800.0,39.6528,39.6732,39.6257,39.6461,36800.0
2013-09-13 10:50:00,58.42,58.62,58.41,58.61,67000.0,39.6461,39.7818,39.6393,39.775,67000.0
2013-09-13 11:00:00,58.6,58.68,58.54,58.6,23900.0,39.7682,39.8225,39.7275,39.7682,23900.0
2013-09-13 11:10:00,58.62,58.68,58.6,58.63,21200.0,39.7818,39.8225,39.7682,39.7886,21200.0
2013-09-13 11:20:00,58.63,58.66,58.58,58.64,24500.0,39.7886,39.8089,39.7546,39.7954,24500.0
2013-09-13 11:30:00,58.64,58.64,58.46,58.46,28400.0,39.7954,39.7954,39.6732,39.6732,28400.0
2013-09-13 11:40:00,58.47,58.51,58.3,58.31,49700.0,39.68,39.7071,39.5646,39.5714,49700.0
2013-09-13 11:50:00,58.31,58.48,58.31,58.48,36400.0,39.5714,39.6868,39.5714,39.6868,36400.0
2013-09-13 12:00:00,58.49,58.54,58.4,58.44,29200.0,39.6936,39.7275,39.6325,39.6596,29200.0
2013-09-13 12:10:00,58.44,58.44,58.34,58.39,16400.0,39.6596,39.6596,39.5918,39.6257,16400.0
2013-09-13 12:20:00,58.39,58.44,58.37,58.37,42700.0,39.6257,39.6596,39.6121,39.6121,42700.0
2013-09-13 12:30:00,58.37,58.44,58.37,58.42,15900.0,39.6121,39.6596,39.6121,39.6461,15900.0
2013-09-13 12:40:00,58.42,58.5,58.4,58.49,17700.0,39.6461,39.7003,39.6325,39.6936,17700.0
2013-09-13 12:50:00,58.5,58.5,58.37,58.37,18400.0,39.7003,39.7003,39.6121,39.6121,18400.0
2013-09-13 13:00:00,58.38,58.41,58.34,58.39,17300.0,39.6189,39.6393,39.5918,39.6257,17300.0
2013-09-13 13:10:00,58.38,58.4,58.36,58.39,76800.0,39.6189,39.6325,39.6053,39.6257,76800.0
2013-09-13 13:20:00,58.4,58.45,58.37,58.43,12600.0,39.6325,39.6664,39.6121,39.6528,12600.0
2013-09-13 13:30:00,58.42,58.43,58.4,58.41,15200.0,39.6461,39.6528,39.6325,39.6393,15200.0
2013-09-13 13:40:00,58.41,58.44,58.36,58.37,22100.0,39.6393,39.6596,39.6053,39.6121,22100.0
2013-09-13 13:50:00,58.37,58.46,58.37,58.46,19400.0,39.6121,39.6732,39.6121,39.6732,19400.0
2013-09-13 14:00:00,58.46,58.52,58.44,58.52,32800.0,39.6732,39.7139,39.6596,39.7139,32800.0
2013-09-13 14:10:00,58.51,58.51,58.43,58.43,30800.0,39.7071,39.7071,39.6528,39.6528,30800.0
2013-09-13 14:20:00,58.43,58.46,58.34,58.34,43300.0,39.6528,39.6732,39.5918,39.5918,43300.0
2013-09-13 14:30:00,58.34,58.35,58.25,58.25,35000.0,39.5918,39.5985,39.5307,39.5307,35000.0
2013-09-13 14:40:00,58.25,58.29,58.25,58.25,35000.0,39.5307,39.5578,39.5307,39.5307,35000.0
2013-09-13 14:50:00,58.26,58.38,58.25,58.32,57600.0,39.5375,39.6189,39.5307,39.5782,57600.0
2013-09-13 15:00:00,58.32,58.35,58.28,58.28,55800.0,39.5782,39.5985,39.551,39.551,55800.0
2013-09-13 15:10:00,58.29,58.3,58.27,58.29,34300.0,39.5578,39.5646,39.5443,39.5578,34300.0
2013-09-13 15:20:00,58.29,58.32,58.27,58.28,46300.0,39.5578,39.5782,39.5443,39.551,46300.0
2013-09-13 15:30:00,58.29,58.34,58.26,58.32,60500.0,39.5578,39.5918,39.5375,39.5782,60500.0
2013-09-13 15:40:00,58.32,58.33,58.28,58.32,57500.0,39.5782,39.585,39.551,39.5782,57500.0
2013-09-13 15:50:00,58.33,58.4,58.3,58.4,158600.0,39.585,39.6325,39.5646,39.6325,158600.0
2013-09-16 09:30:00,58.95,59.0,58.4,58.46,95400.0,40.0057,40.0397,39.6325,39.6732,95400.0
2013-09-16 09:40:00,58.47,58.47,58.17,58.34,88700.0,39.68,39.68,39.4764,39.5918,88700.0
2013-09-16 09:50:00,58.32,58.34,58.12,58.22,57900.0,39.5782,39.5918,39.4425,39.5103,57900.0
2013-09-16 10:00:00,58.22,58.44,58.17,58.43,80000.0,39.5103,39.6596,39.4764,39.6528,80000.0
2013-09-16 10:10:00,58.42,58.63,58.42,58.49,90200.0,39.6461,39.7886,39.6461,39.6936,90200.0
2013-09-16 10:20:00,58.49,58.5,58.32,58.42,35000.0,39.6936,39.7003,39.5782,39.6461,35000.0
2013-09-16 10:30:00,58.42,58.44,58.34,58.35,37100.0,39.6461,39.6596,39.5918,39.5985,37100.0
2013-09-16 10:40:00,58.34,58.37,58.23,58.26,41800.0,39.5918,39.6121,39.5171,39.5375,41800.0
2013-09-16 10:50:00,58.25,58.27,58.19,58.22,27300.0,39.5307,39.5443,39.49,39.5103,27300.0
2013-09-16 11:00:00,58.22,58.28,58.18,58.28,44400.0,39.5103,39.551,39.4832,39.551,44400.0
2013-09-16 11:10:00,58.28,58.38,58.28,58.34,29500.0,39.551,39.6189,39.551,39.5918,29500.0
2013-09-16 11:20:00,58.36,58.46,58.29,58.44,25400.0,39.6053,39.6732,39.5578,39.6596,25400.0
2013-09-16 11:30:00,58.46,58.47,58.37,58.4,38200.0,39.6732,39.68,39.6121,39.6325,38200.0
2013-09-16 11:40:00,58.42,58.58,58.42,58.55,31800.0,39.6461,39.7546,39.6461,39.7343,31800.0
2013-09-16 11:50:00,58.54,58.62,58.51,58.62,30900.0,39.7275,39.7818,39.7071,39.7818,30900.0
2013-09-16 12:00:00,58.61,58.68,58.6,58.64,18600.0,39.775,39.8225,39.7682,39.7954,18600.0
2013-09-16 12:10:00,58.63,58.77,58.63,58.77,30300.0,39.7886,39.8836,39.7886,39.8836,30300.0
2013-09-16 12:20:00,58.76,58.76,58.65,58.69,33000.0,39.8768,39.8768,39.8021,39.8293,33000.0
2013-09-16 12:30:00,58.69,58.7,58.65,58.69,28400.0,39.8293,39.8361,39.8021,39.8293,28400.0
2013-09-16 12:40:00,58.69,58.69,58.6,58.65,15200.0,39.8293,39.8293,39.7682,39.8021,15200.0
2013-09-16 12:50:00,58.64,58.67,58.44,58.45,52600.0,39.7954,39.8157,39.6596,39.6664,52600.0
2013-09-16 13:00:00,58.44,58.52,58.43,58.48,24600.0,39.6596,39.7139,39.6528,39.6868,24600.0
2013-09-16 13:10:00,58.47,58.52,58.36,58.36,28100.0,39.68,39.7139,39.6053,39.6053,28100.0
2013-09-16 13:20:00,58.36,58.42,58.31,58.4,32500.0,39.6053,39.6461,39.5714,39.6325,32500.0
2013-09-16 13:30:00,58.4,58.43,58.36,58.41,29900.0,39.6325,39.6528,39.6053,39.6393,29900.0
2013-09-16 13:40:00,58.4,58.4,58.29,58.34,25200.0,39.6325,39.6325,39.5578,39.5918,25200.0
2013-09-16 13:50:00,58.35,58.39,58.29,58.38,52700.0,39.5985,39.6257,39.5578,39.6189,52700.0
2013-09-16 14:00:00,58.39,58.39,58.33,58.33,22400.0,39.6257,39.6257,39.585,39.585,22400.0
2013-09-16 14:10:00,58.33,58.43,58.33,58.42,28900.0,39.585,39.6528,39.585,39.6461,28900.0
2013-09-16 14:20:00,58.41,58.42,58.15,58.15,53400.0,39.6393,39.6461,39.4628,39.4628,53400.0
2013-09-16 14:30:00,58.14,58.15,58.0,58.06,89500.0,39.456,39.4628,39.361,39.4017,89500.0
2013-09-16 14:40:00,58.07,58.18,58.06,58.16,34300.0,39.4085,39.4832,39.4017,39.4696,34300.0
2013-09-16 14:50:00,58.15,58.19,58.12,58.12,30800.0,39.4628,39.49,39.4425,39.4425,30800.0
2013-09-16 15:00:00,58.12,58.16,58.08,58.16,44300.0,39.4425,39.4696,39.4153,39.4696,44300.0
2013-09-16 15:10:00,58.16,58.19,58.1,58.11,37600.0,39.4696,39.49,39.4289,39.4357,37600.0
2013-09-16 15:20:00,58.12,58.17,58.03,58.04,52600.0,39.4425,39.4764,39.3814,39.3882,52600.0
2013-09-16 15:30:00,58.05,58.16,58.05,58.11,71900.0,39.395,39.4696,39.395,39.4357,71900.0
2013-09-16 15:40:00,58.12,58.12,58.03,58.08,84100.0,39.4425,39.4425,39.3814,39.4153,84100.0
2013-09-16 15:50:00,58.08,58.13,58.03,58.12,169900.0,39.4153,39.4492,39.3814,39.4425,169900.0
2013-09-17 09:30:00,58.13,58.23,58.05,58.17,30800.0,39.4492,39.5171,39.395,39.4764,30800.0
2013-09-17 09:40:00,58.18,58.5,58.17,58.45,52500.0,39.4832,39.7003,39.4764,39.6664,52500.0
2013-09-17 09:50:00,58.44,58.54,58.43,58.54,26500.0,39.6596,39.7275,39.6528,39.7275,26500.0
2013-09-17 10:00:00,58.54,58.55,58.43,58.46,26000.0,39.7275,39.7343,39.6528,39.6732,26000.0
2013-09-17 10:10:00,58.47,58.54,58.42,58.54,40100.0,39.68,39.7275,39.6461,39.7275,40100.0
2013-09-17 10:20:00,58.56,58.7,58.49,58.7,46500.0,39.7411,39.8361,39.6936,39.8361,46500.0
2013-09-17 10:30:00,58.71,58.79,58.69,58.72,49800.0,39.8429,39.8971,39.8293,39.8496,49800.0
2013-09-17 10:40:00,58.72,58.87,58.72,58.85,47700.0,39.8496,39.9514,39.8496,39.9379,47700.0
2013-09-17 10:50:00,58.85,58.88,58.82,58.86,26000.0,39.9379,39.9582,39.9175,39.9447,26000.0
2013-09-17 11:00:00,58.85,59.0,58.85,58.95,34400.0,39.9379,40.0397,39.9379,40.0057,34400.0
2013-09-17 11:10:00,58.95,58.98,58.89,58.98,46400.0,40.0057,40.0261,39.965,40.0261,46400.0
2013-09-17 11:20:00,58.98,59.07,58.97,59.05,55900.0,40.0261,40.0872,40.0193,40.0736,55900.0
2013-09-17 11:30:00,59.06,59.06,58.86,58.87,45500.0,40.0804,40.0804,39.9447,39.9514,45500.0
2013-09-17 11:40:00,58.86,58.89,58.74,58.77,45200.0,39.9447,39.965,39.8632,39.8836,45200.0
2013-09-17 11:50:00,58.78,58.81,58.74,58.76,18800.0,39.8904,39.9107,39.8632,39.8768,18800.0
2013-09-17 12:00:00,58.75,58.76,58.64,58.7,28300.0,39.87,39.8768,39.7954,39.8361,28300.0
2013-09-17 12:10:00,58.71,58.73,58.66,58.69,45500.0,39.8429,39.8564,39.8089,39.8293,45500.0
2013-09-17 12:20:00,58.67,58.69,58.64,58.68,10300.0,39.8157,39.8293,39.7954,39.8225,10300.0
2013-09-17 12:30:00,58.68,58.7,58.65,58.66,33100.0,39.8225,39.8361,39.8021,39.8089,33100.0
2013-09-17 12:40:00,58.67,58.69,58.63,58.64,24900.0,39.8157,39.8293,39.7886,39.7954,24900.0
2013-09-17 12:50:00,58.65,58.74,58.64,58.73,57300.0,39.8021,39.8632,39.7954,39.8564,57300.0
2013-09-17 13:00:00,58.73,58.74,58.67,58.68,32800.0,39.8564,39.8632,39.8157,39.8225,32800.0
2013-09-17 13:10:00,58.68,58.7,58.63,58.66,10800.0,39.8225,39.8361,39.7886,39.8089,10800.0
2013-09-17 13:20:00,58.65,58.69,58.64,58.67,25300.0,39.8021,39.8293,39.7954,39.8157,25300.0
2013-09-17 13:30:00,58.68,58.7,58.66,58.69,47000.0,39.8225,39.8361,39.8089,39.8293,47000.0
2013-09-17 13:40:00,58.69,58.82,58.68,58.82,51000.0,39.8293,39.9175,39.8225,39.9175,51000.0
2013-09-17 13:50:00,58.82,58.94,58.82,58.89,57700.0,39.9175,39.9989,39.9175,39.965,57700.0
2013-09-17 14:00:00,58.89,58.92,58.81,58.89,44300.0,39.965,39.9854,39.9107,39.965,44300.0
2013-09-17 14:10:00,58.89,58.93,58.82,58.83,38200.0,39.965,39.9922,39.9175,39.9243,38200.0
2013-09-17 14:20:00,58.84,58.93,58.84,58.93,22700.0,39.9311,39.9922,39.9311,39.9922,22700.0
2013-09-17 14:30:00,58.93,58.99,58.93,58.96,68200.0,39.9922,40.0329,39.9922,40.0125,68200.0
2013-09-17 14:40:00,58.95,58.96,58.86,58.87,65400.0,40.0057,40.0125,39.9447,39.9514,65400.0
2013-09-17 14:50:00,58.87,58.96,58.86,58.93,57600.0,39.9514,40.0125,39.9447,39.9922,57600.0
2013-09-17 15:00:00,58.93,58.97,58.91,58.95,73600.0,39.9922,40.0193,39.9786,40.0057,73600.0
2013-09-17 15:10:00,58.94,58.99,58.91,58.98,48500.0,39.9989,40.0329,39.9786,40.0261,48500.0
2013-09-17 15:20:00,58.98,59.02,58.95,58.98,72700.0,40.0261,40.0532,40.0057,40.0261,72700.0
2013-09-17 15:30:00,58.98,59.02,58.86,58.9,83400.0,40.0261,40.0532,39.9447,39.9718,83400.0
2013-09-17 15:40:00,58.9,58.91,58.83,58.9,116500.0,39.9718,39.9786,39.9243,39.9718,116500.0
2013-09-17 15:50:00,58.9,58.9,58.82,58.86,182300.0,39.9718,39.9718,39.9175,39.9447,182300.0
2013-09-18 09:30:00,58.69,58.87,58.65,58.79,39400.0,39.8293,39.9514,39.8021,39.8971,39400.0
2013-09-18 09:40:00,58.78,58.95,58.73,58.92,60000.0,39.8904,40.0057,39.8564,39.9854,60000.0
2013-09-18 09:50:00,58.92,58.96,58.82,58.95,152900.0,39.9854,40.0125,39.9175,40.0057,152900.0
2013-09-18 10:00:00,58.96,59.04,58.95,59.04,99600.0,40.0125,40.0668,40.0057,40.0668,99600.0
2013-09-18 10:10:00,59.04,59.11,58.97,59.08,125300.0,40.0668,40.1143,40.0193,40.094,125300.0
2013-09-18 10:20:00,59.08,59.08,58.99,59.04,78700.0,40.094,40.094,40.0329,40.0668,78700.0
2013-09-18 10:30:00,59.05,59.32,59.03,59.31,114400.0,40.0736,40.2568,40.06,40.25,114400.0
2013-09-18 10:40:00,59.3,59.4,59.21,59.26,149500.0,40.2433,40.3111,40.1822,40.2161,149500.0
2013-09-18 10:50:00,59.26,59.48,59.2,59.43,80200.0,40.2161,40.3654,40.1754,40.3315,80200.0
2013-09-18 11:00:00,59.44,59.64,59.43,59.61,100900.0,40.3383,40.474,40.3315,40.4536,100900.0
2013-09-18 11:10:00,59.61,59.63,59.53,59.59,62100.0,40.4536,40.4672,40.3993,40.4401,62100.0
2013-09-18 11:20:00,59.57,59.68,59.47,59.67,64100.0,40.4265,40.5011,40.3586,40.4944,64100.0
2013-09-18 11:30:00,59.68,59.69,59.59,59.6,65700.0,40.5011,40.5079,40.4401,40.4468,65700.0
2013-09-18 11:40:00,59.6,59.61,59.53,59.56,49100.0,40.4468,40.4536,40.3993,40.4197,49100.0
2013-09-18 11:50:00,59.57,59.6,59.39,59.47,75000.0,40.4265,40.4468,40.3043,40.3586,75000.0
2013-09-18 12:00:00,59.47,59.47,59.38,59.46,78200.0,40.3586,40.3586,40.2975,40.3518,78200.0
2013-09-18 12:10:00,59.46,59.48,59.43,59.44,70000.0,40.3518,40.3654,40.3315,40.3383,70000.0
2013-09-18 12:20:00,59.44,59.46,59.4,59.43,39900.0,40.3383,40.3518,40.3111,40.3315,39900.0
2013-09-18 12:30:00,59.42,59.43,59.33,59.41,46500.0,40.3247,40.3315,40.2636,40.3179,46500.0
2013-09-18 12:40:00,59.4,59.41,59.37,59.4,31400.0,40.3111,40.3179,40.2908,40.3111,31400.0
2013-09-18 12:50:00,59.39,59.4,59.35,59.38,39200.0,40.3043,40.3111,40.2772,40.2975,39200.0
2013-09-18 13:00:00,59.37,59.42,59.35,59.36,41500.0,40.2908,40.3247,40.2772,40.284,41500.0
2013-09-18 13:10:00,59.36,59.41,59.36,59.38,39100.0,40.284,40.3179,40.284,40.2975,39100.0
2013-09-18 13:20:00,59.37,59.44,59.36,59.43,46800.0,40.2908,40.3383,40.284,40.3315,46800.0
2013-09-18 13:30:00,59.43,59.43,59.36,59.38,32200.0,40.3315,40.3315,40.284,40.2975,32200.0
2013-09-18 13:40:00,59.36,59.49,59.34,59.44,37700.0,40.284,40.3722,40.2704,40.3383,37700.0
2013-09-18 13:50:00,59.44,59.5,59.36,59.46,59300.0,40.3383,40.379,40.284,40.3518,59300.0
2013-09-18 14:00:00,59.48,60.04,59.48,59.76,275400.0,40.3654,40.7454,40.3654,40.5554,275400.0
2013-09-18 14:10:00,59.73,60.0,59.72,59.95,103400.0,40.5351,40.7183,40.5283,40.6844,103400.0
2013-09-18 14:20:00,59.96,60.09,59.95,59.98,118400.0,40.6912,40.7794,40.6844,40.7047,118400.0
2013-09-18 14:30:00,59.98,60.03,59.94,59.95,95700.0,40.7047,40.7387,40.6776,40.6844,95700.0
2013-09-18 14:40:00,59.97,60.19,59.95,60.15,99300.0,40.6979,40.8472,40.6844,40.8201,99300.0
2013-09-18 14:50:00,60.15,60.35,60.08,60.35,113900.0,40.8201,40.9558,40.7726,40.9558,113900.0
2013-09-18 15:00:00,60.35,60.39,60.3,60.35,118200.0,40.9558,40.983,40.9219,40.9558,118200.0
2013-09-18 15:10:00,60.36,60.36,60.06,60.07,82600.0,40.9626,40.9626,40.759,40.7658,82600.0
2013-09-18 15:20:00,60.07,60.12,59.96,59.97,111900.0,40.7658,40.7997,40.6912,40.6979,111900.0
2013-09-18 15:30:00,59.97,60.04,59.67,59.74,281200.0,40.6979,40.7454,40.4944,40.5419,281200.0
2013-09-18 15:40:00,59.74,59.75,59.49,59.51,342900.0,40.5419,40.5486,40.3722,40.3858,342900.0
2013-09-18 15:50:00,59.51,59.85,59.51,59.85,571700.0,40.3858,40.6165,40.3858,40.6165,571700.0
2013-09-19 09:30:00,60.03,60.03,59.5,59.53,98600.0,40.7387,40.7387,40.379,40.3993,98600.0
2013-09-19 09:40:00,59.53,59.55,59.41,59.51,58600.0,40.3993,40.4129,40.3179,40.3858,58600.0
2013-09-19 09:50:00,59.5,59.81,59.43,59.79,57000.0,40.379,40.5894,40.3315,40.5758,57000.0
2013-09-19 10:00:00,59.79,59.93,59.7,59.77,43900.0,40.5758,40.6708,40.5147,40.5622,43900.0
2013-09-19 10:10:00,59.77,59.92,59.77,59.92,89200.0,40.5622,40.664,40.5622,40.664,89200.0
2013-09-19 10:20:00,59.93,60.1,59.93,60.1,82200.0,40.6708,40.7862,40.6708,40.7862,82200.0
2013-09-19 10:30:00,60.1,60.2,60.04,60.09,76900.0,40.7862,40.854,40.7454,40.7794,76900.0
2013-09-19 10:40:00,60.09,60.19,60.05,60.06,59300.0,40.7794,40.8472,40.7522,40.759,59300.0
2013-09-19 10:50:00,60.07,60.07,59.96,60.02,69800.0,40.7658,40.7658,40.6912,40.7319,69800.0
2013-09-19 11:00:00,60.02,60.07,59.96,60.04,73700.0,40.7319,40.7658,40.6912,40.7454,73700.0
2013-09-19 11:10:00,60.03,60.04,59.84,59.95,60800.0,40.7387,40.7454,40.6097,40.6844,60800.0
2013-09-19 11:20:00,59.94,60.03,59.89,59.95,39200.0,40.6776,40.7387,40.6437,40.6844,39200.0
2013-09-19 11:30:00,59.94,59.95,59.75,59.79,52600.0,40.6776,40.6844,40.5486,40.5758,52600.0
2013-09-19 11:40:00,59.8,59.87,59.72,59.77,36400.0,40.5826,40.6301,40.5283,40.5622,36400.0
2013-09-19 11:50:00,59.77,59.77,59.71,59.76,38600.0,40.5622,40.5622,40.5215,40.5554,38600.0
2013-09-19 12:00:00,59.76,59.93,59.74,59.89,40300.0,40.5554,40.6708,40.5419,40.6437,40300.0
2013-09-19 12:10:00,59.89,59.9,59.72,59.72,39500.0,40.6437,40.6504,40.5283,40.5283,39500.0
2013-09-19 12:20:00,59.72,59.74,59.7,59.72,24000.0,40.5283,40.5419,40.5147,40.5283,24000.0
2013-09-19 12:30:00,59.71,59.73,59.65,59.66,33000.0,40.5215,40.5351,40.4808,40.4876,33000.0
2013-09-19 12:40:00,59.66,59.77,59.66,59.68,42200.0,40.4876,40.5622,40.4876,40.5011,42200.0
2013-09-19 12:50:00,59.68,59.69,59.58,59.6,41600.0,40.5011,40.5079,40.4333,40.4468,41600.0
2013-09-19 13:00:00,59.6,59.64,59.51,59.52,37000.0,40.4468,40.474,40.3858,40.3926,37000.0
2013-09-19 13:10:00,59.51,59.6,59.48,59.58,37500.0,40.3858,40.4468,40.3654,40.4333,37500.0
2013-09-19 13:20:00,59.56,59.58,59.48,59.48,21300.0,40.4197,40.4333,40.3654,40.3654,21300.0
2013-09-19 13:30:00,59.48,59.48,59.33,59.39,35600.0,40.3654,40.3654,40.2636,40.3043,35600.0
2013-09-19 13:40:00,59.4,59.41,59.35,59.4,19800.0,40.3111,40.3179,40.2772,40.3111,19800.0
2013-09-19 13:50:00,59.41,59.46,59.4,59.45,44800.0,40.3179,40.3518,40.3111,40.3451,44800.0
2013-09-19 14:00:00,59.46,59.46,59.34,59.38,73200.0,40.3518,40.3518,40.2704,40.2975,73200.0
2013-09-19 14:10:00,59.38,59.4,59.31,59.36,42800.0,40.2975,40.3111,40.25,40.284,42800.0
2013-09-19 14:20:00,59.36,59.46,59.35,59.4,45200.0,40.284,40.3518,40.2772,40.3111,45200.0
2013-09-19 14:30:00,59.39,59.4,59.3,59.4,52200.0,40.3043,40.3111,40.2433,40.3111,52200.0
2013-09-19 14:40:00,59.4,59.47,59.4,59.46,56700.0,40.3111,40.3586,40.3111,40.3518,56700.0
2013-09-19 14:50:00,59.46,59.5,59.39,59.42,41500.0,40.3518,40.379,40.3043,40.3247,41500.0
2013-09-19 15:00:00,59.41,59.56,59.41,59.55,62800.0,40.3179,40.4197,40.3179,40.4129,62800.0
2013-09-19 15:10:00,59.55,59.66,59.53,59.66,63300.0,40.4129,40.4876,40.3993,40.4876,63300.0
2013-09-19 15:20:00,59.65,59.71,59.59,59.62,70900.0,40.4808,40.5215,40.4401,40.4604,70900.0
2013-09-19 15:30:00,59.62,59.63,59.57,59.63,80600.0,40.4604,40.4672,40.4265,40.4672,80600.0
2013-09-19 15:40:00,59.63,59.68,59.61,59.66,102200.0,40.4672,40.5011,40.4536,40.4876,102200.0
2013-09-19 15:50:00,59.66,59.71,59.64,59.67,236000.0,40.4876,40.5215,40.474,40.4944,236000.0
2013-09-20 09:30:00,59.73,59.79,59.6,59.79,367000.0,40.5351,40.5758,40.4468,40.5758,367000.0
2013-09-20 09:40:00,59.79,59.88,59.72,59.83,73200.0,40.5758,40.6369,40.5283,40.6029,73200.0
2013-09-20 09:50:00,59.81,60.13,59.79,60.13,123900.0,40.5894,40.8065,40.5758,40.8065,123900.0
2013-09-20 10:00:00,60.13,60.16,59.97,60.02,59400.0,40.8065,40.8269,40.6979,40.7319,59400.0
2013-09-20 10:10:00,60.0,60.05,59.95,59.98,62400.0,40.7183,40.7522,40.6844,40.7047,62400.0
2013-09-20 10:20:00,59.97,60.06,59.96,60.01,68700.0,40.6979,40.759,40.6912,40.7251,68700.0
2013-09-20 10:30:00,60.02,60.19,60.01,60.11,65100.0,40.7319,40.8472,40.7251,40.793,65100.0
2013-09-20 10:40:00,60.11,60.14,60.04,60.14,45200.0,40.793,40.8133,40.7454,40.8133,45200.0
2013-09-20 10:50:00,60.14,60.15,60.01,60.15,66500.0,40.8133,40.8201,40.7251,40.8201,66500.0
2013-09-20 11:00:00,60.15,60.24,60.1,60.17,99700.0,40.8201,40.8812,40.7862,40.8337,99700.0
2013-09-20 11:10:00,60.17,60.21,60.13,60.16,86700.0,40.8337,40.8608,40.8065,40.8269,86700.0
2013-09-20 11:20:00,60.15,60.16,60.03,60.06,71300.0,40.8201,40.8269,40.7387,40.759,71300.0
2013-09-20 11:30:00,60.07,60.11,59.95,59.97,62000.0,40.7658,40.793,40.6844,40.6979,62000.0
2013-09-20 11:40:00,59.97,60.01,59.87,59.96,58100.0,40.6979,40.7251,40.6301,40.6912,58100.0
2013-09-20 11:50:00,59.95,59.95,59.81,59.83,56700.0,40.6844,40.6844,40.5894,40.6029,56700.0
2013-09-20 12:00:00,59.81,59.95,59.81,59.94,41100.0,40.5894,40.6844,40.5894,40.6776,41100.0
2013-09-20 12:10:00,59.92,60.0,59.89,60.0,33400.0,40.664,40.7183,40.6437,40.7183,33400.0
2013-09-20 12:20:00,59.99,60.0,59.86,59.96,47300.0,40.7115,40.7183,40.6233,40.6912,47300.0
2013-09-20 12:30:00,59.95,59.97,59.83,59.87,52800.0,40.6844,40.6979,40.6029,40.6301,52800.0
2013-09-20 12:40:00,59.87,59.93,59.86,59.91,34000.0,40.6301,40.6708,40.6233,40.6572,34000.0
2013-09-20 12:50:00,59.91,59.91,59.82,59.82,23000.0,40.6572,40.6572,40.5961,40.5961,23000.0
2013-09-20 13:00:00,59.82,59.84,59.74,59.76,32200.0,40.5961,40.6097,40.5419,40.5554,32200.0
2013-09-20 13:10:00,59.75,59.76,59.65,59.72,69200.0,40.5486,40.5554,40.4808,40.5283,69200.0
2013-09-20 13:20:00,59.73,59.73,59.6,59.65,51200.0,40.5351,40.5351,40.4468,40.4808,51200.0
2013-09-20 13:30:00,59.64,59.65,59.51,59.51,22500.0,40.474,40.4808,40.3858,40.3858,22500.0
2013-09-20 13:40:00,59.5,59.61,59.46,59.56,39400.0,40.379,40.4536,40.3518,40.4197,39400.0
2013-09-20 13:50:00,59.56,59.61,59.53,59.53,36800.0,40.4197,40.4536,40.3993,40.3993,36800.0
2013-09-20 14:00:00,59.52,59.53,59.47,59.47,50700.0,40.3926,40.3993,40.3586,40.3586,50700.0
2013-09-20 14:10:00,59.47,59.52,59.47,59.49,40400.0,40.3586,40.3926,40.3586,40.3722,40400.0
2013-09-20 14:20:00,59.5,59.6,59.48,59.6,48500.0,40.379,40.4468,40.3654,40.4468,48500.0
2013-09-20 14:30:00,59.6,59.7,59.59,59.61,49400.0,40.4468,40.5147,40.4401,40.4536,49400.0
2013-09-20 14:40:00,59.6,59.73,59.58,59.73,55700.0,40.4468,40.5351,40.4333,40.5351,55700.0
2013-09-20 14:50:00,59.72,59.73,59.59,59.59,43900.0,40.5283,40.5351,40.4401,40.4401,43900.0
2013-09-20 15:00:00,59.59,59.6,59.53,59.53,49100.0,40.4401,40.4468,40.3993,40.3993,49100.0
2013-09-20 15:10:00,59.53,59.55,59.5,59.52,65300.0,40.3993,40.4129,40.379,40.3926,65300.0
2013-09-20 15:20:00,59.5,59.51,59.42,59.42,63500.0,40.379,40.3858,40.3247,40.3247,63500.0
2013-09-20 15:30:00,59.42,59.47,59.39,59.46,119200.0,40.3247,40.3586,40.3043,40.3518,119200.0
2013-09-20 15:40:00,59.46,59.49,59.38,59.41,195600.0,40.3518,40.3722,40.2975,40.3179,195600.0
2013-09-20 15:50:00,59.4,59.6,59.39,59.57,417600.0,40.3111,40.4468,40.3043,40.4265,417600.0
2013-09-23 09:30:00,59.51,59.51,59.17,59.41,113400.0,40.3858,40.3858,40.155,40.3179,113400.0
2013-09-23 09:40:00,59.43,59.53,59.3,59.3,74600.0,40.3315,40.3993,40.2433,40.2433,74600.0
2013-09-23 09:50:00,59.3,59.45,59.28,59.3,50000.0,40.2433,40.3451,40.2297,40.2433,50000.0
2013-09-23 10:00:00,59.31,59.41,59.17,59.17,56600.0,40.25,40.3179,40.155,40.155,56600.0
2013-09-23 10:10:00,59.17,59.26,59.1,59.15,54300.0,40.155,40.2161,40.1075,40.1415,54300.0
2013-09-23 10:20:00,59.14,59.21,59.1,59.2,43100.0,40.1347,40.1822,40.1075,40.1754,43100.0
2013-09-23 10:30:00,59.21,59.53,59.21,59.48,68300.0,40.1822,40.3993,40.1822,40.3654,68300.0
2013-09-23 10:40:00,59.49,59.63,59.48,59.57,68900.0,40.3722,40.4672,40.3654,40.4265,68900.0
2013-09-23 10:50:00,59.56,59.57,59.34,59.4,67800.0,40.4197,40.4265,40.2704,40.3111,67800.0
2013-09-23 11:00:00,59.44,59.5,59.38,59.4,58400.0,40.3383,40.379,40.2975,40.3111,58400.0
2013-09-23 11:10:00,59.4,59.48,59.35,59.38,54700.0,40.3111,40.3654,40.2772,40.2975,54700.0
2013-09-23 11:20:00,59.38,59.54,59.37,59.5,32000.0,40.2975,40.4061,40.2908,40.379,32000.0
2013-09-23 11:30:00,59.51,59.62,59.46,59.46,34700.0,40.3858,40.4604,40.3518,40.3518,34700.0
2013-09-23 11:40:00,59.45,59.46,59.39,59.41,40500.0,40.3451,40.3518,40.3043,40.3179,40500.0
2013-09-23 11:50:00,59.41,59.45,59.37,59.4,40900.0,40.3179,40.3451,40.2908,40.3111,40900.0
2013-09-23 12:00:00,59.4,59.48,59.39,59.42,28000.0,40.3111,40.3654,40.3043,40.3247,28000.0
2013-09-23 12:10:00,59.43,59.46,59.37,59.37,16200.0,40.3315,40.3518,40.2908,40.2908,16200.0
2013-09-23 12:20:00,59.35,59.41,59.31,59.38,21900.0,40.2772,40.3179,40.25,40.2975,21900.0
2013-09-23 12:30:00,59.38,59.39,59.27,59.28,27100.0,40.2975,40.3043,40.2229,40.2297,27100.0
2013-09-23 12:40:00,59.28,59.28,59.23,59.25,12000.0,40.2297,40.2297,40.1958,40.2093,12000.0
2013-09-23 12:50:00,59.25,59.29,59.23,59.28,17300.0,40.2093,40.2365,40.1958,40.2297,17300.0
2013-09-23 13:00:00,59.27,59.34,59.26,59.34,29100.0,40.2229,40.2704,40.2161,40.2704,29100.0
2013-09-23 13:10:00,59.34,59.37,59.27,59.3,41500.0,40.2704,40.2908,40.2229,40.2433,41500.0
2013-09-23 13:20:00,59.3,59.37,59.26,59.32,49000.0,40.2433,40.2908,40.2161,40.2568,49000.0
2013-09-23 13:30:00,59.32,59.4,59.3,59.33,38100.0,40.2568,40.3111,40.2433,40.2636,38100.0
2013-09-23 13:40:00,59.34,59.38,59.33,59.36,14400.0,40.2704,40.2975,40.2636,40.284,14400.0
2013-09-23 13:50:00,59.36,59.46,59.36,59.45,28200.0,40.284,40.3518,40.284,40.3451,28200.0
2013-09-23 14:00:00,59.45,59.52,59.44,59.48,19300.0,40.3451,40.3926,40.3383,40.3654,19300.0
2013-09-23 14:10:00,59.48,59.51,59.47,59.51,31700.0,40.3654,40.3858,40.3586,40.3858,31700.0
2013-09-23 14:20:00,59.51,59.54,59.48,59.51,34900.0,40.3858,40.4061,40.3654,40.3858,34900.0
2013-09-23 14:30:00,59.5,59.64,59.5,59.63,45200.0,40.379,40.474,40.379,40.4672,45200.0
2013-09-23 14:40:00,59.63,59.65,59.56,59.57,31200.0,40.4672,40.4808,40.4197,40.4265,31200.0
2013-09-23 14:50:00,59.56,59.63,59.56,59.62,28100.0,40.4197,40.4672,40.4197,40.4604,28100.0
2013-09-23 15:00:00,59.62,59.64,59.59,59.6,90100.0,40.4604,40.474,40.4401,40.4468,90100.0
2013-09-23 15:10:00,59.61,59.64,59.5,59.51,52900.0,40.4536,40.474,40.379,40.3858,52900.0
2013-09-23 15:20:00,59.5,59.55,59.47,59.52,103500.0,40.379,40.4129,40.3586,40.3926,103500.0
2013-09-23 15:30:00,59.52,59.59,59.5,59.56,91200.0,40.3926,40.4401,40.379,40.4197,91200.0
2013-09-23 15:40:00,59.57,59.59,59.48,59.49,106900.0,40.4265,40.4401,40.3654,40.3722,106900.0
2013-09-23 15:50:00,59.48,59.57,59.46,59.53,382400.0,40.3654,40.4265,40.3518,40.3993,382400.0
2013-09-24 09:30:00,59.55,59.88,59.42,59.47,66800.0,40.4129,40.6369,40.3247,40.3586,66800.0
2013-09-24 09:40:00,59.48,59.49,59.3,59.45,62000.0,40.3654,40.3722,40.2433,40.3451,62000.0
2013-09-24 09:50:00,59.45,59.55,59.42,59.5,53300.0,40.3451,40.4129,40.3247,40.379,53300.0
2013-09-24 10:00:00,59.51,59.57,59.41,59.45,81600.0,40.3858,40.4265,40.3179,40.3451,81600.0
2013-09-24 10:10:00,59.42,59.51,59.28,59.32,63700.0,40.3247,40.3858,40.2297,40.2568,63700.0
2013-09-24 10:20:00,59.31,59.44,59.25,59.36,69100.0,40.25,40.3383,40.2093,40.284,69100.0
2013-09-24 10:30:00,59.36,59.55,59.28,59.55,97900.0,40.284,40.4129,40.2297,40.4129,97900.0
2013-09-24 10:40:00,59.52,59.61,59.47,59.49,26600.0,40.3926,40.4536,40.3586,40.3722,26600.0
2013-09-24 10:50:00,59.49,59.7,59.46,59.62,42600.0,40.3722,40.5147,40.3518,40.4604,42600.0
2013-09-24 11:00:00,59.64,59.71,59.64,59.67,29000.0,40.474,40.5215,40.474,40.4944,29000.0
2013-09-24 11:10:00,59.67,59.71,59.61,59.61,54600.0,40.4944,40.5215,40.4536,40.4536,54600.0
2013-09-24 11:20:00,59.61,59.63,59.55,59.62,53800.0,40.4536,40.4672,40.4129,40.4604,53800.0
2013-09-24 11:30:00,59.62,59.8,59.62,59.75,76400.0,40.4604,40.5826,40.4604,40.5486,76400.0
2013-09-24 11:40:00,59.75,59.91,59.73,59.85,54800.0,40.5486,40.6572,40.5351,40.6165,54800.0
2013-09-24 11:50:00,59.85,59.89,59.8,59.84,46500.0,40.6165,40.6437,40.5826,40.6097,46500.0
2013-09-24 12:00:00,59.84,59.87,59.77,59.8,26500.0,40.6097,40.6301,40.5622,40.5826,26500.0
2013-09-24 12:10:00,59.8,59.85,59.79,59.83,30600.0,40.5826,40.6165,40.5758,40.6029,30600.0
2013-09-24 12:20:00,59.82,59.87,59.77,59.78,36800.0,40.5961,40.6301,40.5622,40.569,36800.0
2013-09-24 12:30:00,59.78,59.87,59.77,59.85,40500.0,40.569,40.6301,40.5622,40.6165,40500.0
2013-09-24 12:40:00,59.85,59.9,59.85,59.85,28300.0,40.6165,40.6504,40.6165,40.6165,28300.0
2013-09-24 12:50:00,59.85,59.89,59.83,59.83,39300.0,40.6165,40.6437,40.6029,40.6029,39300.0
2013-09-24 13:00:00,59.84,60.0,59.84,59.97,43200.0,40.6097,40.7183,40.6097,40.6979,43200.0
2013-09-24 13:10:00,59.98,60.0,59.95,59.99,44700.0,40.7047,40.7183,40.6844,40.7115,44700.0
2013-09-24 13:20:00,59.99,60.01,59.96,59.98,60300.0,40.7115,40.7251,40.6912,40.7047,60300.0
2013-09-24 13:30:00,59.98,60.0,59.92,59.93,38500.0,40.7047,40.7183,40.664,40.6708,38500.0
2013-09-24 13:40:00,59.93,60.06,59.93,60.05,52600.0,40.6708,40.759,40.6708,40.7522,52600.0
2013-09-24 13:50:00,60.04,60.1,59.97,59.97,38900.0,40.7454,40.7862,40.6979,40.6979,38900.0
2013-09-24 14:00:00,59.98,60.07,59.98,60.01,54400.0,40.7047,40.7658,40.7047,40.7251,54400.0
2013-09-24 14:10:00,60.02,60.02,59.93,60.0,60100.0,40.7319,40.7319,40.6708,40.7183,60100.0
2013-09-24 14:20:00,60.0,60.03,59.95,60.01,50700.0,40.7183,40.7387,40.6844,40.7251,50700.0
2013-09-24 14:30:00,60.0,60.0,59.94,59.95,35600.0,40.7183,40.7183,40.6776,40.6844,35600.0
2013-09-24 14:40:00,59.95,60.01,59.94,59.98,48900.0,40.6844,40.7251,40.6776,40.7047,48900.0
2013-09-24 14:50:00,59.98,60.02,59.96,59.98,43100.0,40.7047,40.7319,40.6912,40.7047,43100.0
2013-09-24 15:00:00,59.98,59.99,59.9,59.92,46700.0,40.7047,40.7115,40.6504,40.664,46700.0
2013-09-24 15:10:00,59.92,59.97,59.88,59.95,40900.0,40.664,40.6979,40.6369,40.6844,40900.0
2013-09-24 15:20:00,59.94,59.95,59.74,59.74,66300.0,40.6776,40.6844,40.5419,40.5419,66300.0
2013-09-24 15:30:00,59.74,59.74,59.66,59.7,88300.0,40.5419,40.5419,40.4876,40.5147,88300.0
2013-09-24 15:40:00,59.69,59.73,59.63,59.67,116600.0,40.5079,40.5351,40.4672,40.4944,116600.0
2013-09-24 15:50:00,59.67,59.76,59.61,59.74,313400.0,40.4944,40.5554,40.4536,40.5419,313400.0
2013-09-25 09:30:00,59.82,59.96,59.65,59.79,76300.0,40.5961,40.6912,40.4808,40.5758,76300.0
2013-09-25 09:40:00,59.81,59.96,59.64,59.83,86700.0,40.5894,40.6912,40.474,40.6029,86700.0
2013-09-25 09:50:00,59.85,60.09,59.73,60.07,54100.0,40.6165,40.7794,40.5351,40.7658,54100.0
2013-09-25 10:00:00,60.09,60.09,59.87,59.98,48200.0,40.7794,40.7794,40.6301,40.7047,48200.0
2013-09-25 10:10:00,59.99,60.04,59.82,59.86,64100.0,40.7115,40.7454,40.5961,40.6233,64100.0
2013-09-25 10:20:00,59.87,60.0,59.8,59.89,49900.0,40.6301,40.7183,40.5826,40.6437,49900.0
2013-09-25 10:30:00,59.88,59.88,59.64,59.66,72100.0,40.6369,40.6369,40.474,40.4876,72100.0
2013-09-25 10:40:00,59.67,59.76,59.63,59.72,61100.0,40.4944,40.5554,40.4672,40.5283,61100.0
2013-09-25 10:50:00,59.73,59.79,59.57,59.58,53700.0,40.5351,40.5758,40.4265,40.4333,53700.0
2013-09-25 11:00:00,59.58,59.79,59.57,59.78,26500.0,40.4333,40.5758,40.4265,40.569,26500.0
2013-09-25 11:10:00,59.78,59.88,59.73,59.83,59900.0,40.569,40.6369,40.5351,40.6029,59900.0
2013-09-25 11:20:00,59.86,59.88,59.78,59.83,22200.0,40.6233,40.6369,40.569,40.6029,22200.0
2013-09-25 11:30:00,59.83,59.91,59.82,59.84,23700.0,40.6029,40.6572,40.5961,40.6097,23700.0
2013-09-25 11:40:00,59.84,59.87,59.8,59.85,17100.0,40.6097,40.6301,40.5826,40.6165,17100.0
2013-09-25 11:50:00,59.87,59.95,59.85,59.89,19300.0,40.6301,40.6844,40.6165,40.6437,19300.0
2013-09-25 12:00:00,59.87,59.9,59.83,59.83,21200.0,40.6301,40.6504,40.6029,40.6029,21200.0
2013-09-25 12:10:00,59.83,59.89,59.81,59.87,29600.0,40.6029,40.6437,40.5894,40.6301,29600.0
2013-09-25 12:20:00,59.87,59.87,59.76,59.83,106400.0,40.6301,40.6301,40.5554,40.6029,106400.0
2013-09-25 12:30:00,59.83,59.84,59.65,59.66,36200.0,40.6029,40.6097,40.4808,40.4876,36200.0
2013-09-25 12:40:00,59.66,59.67,59.55,59.67,53900.0,40.4876,40.4944,40.4129,40.4944,53900.0
2013-09-25 12:50:00,59.68,59.73,59.63,59.7,18700.0,40.5011,40.5351,40.4672,40.5147,18700.0
2013-09-25 13:00:00,59.71,59.78,59.65,59.73,27900.0,40.5215,40.569,40.4808,40.5351,27900.0
2013-09-25 13:10:00,59.74,59.77,59.68,59.7,24500.0,40.5419,40.5622,40.5011,40.5147,24500.0
2013-09-25 13:20:00,59.7,59.72,59.65,59.68,20100.0,40.5147,40.5283,40.4808,40.5011,20100.0
2013-09-25 13:30:00,59.67,59.71,59.62,59.65,34200.0,40.4944,40.5215,40.4604,40.4808,34200.0
2013-09-25 13:40:00,59.66,59.68,59.59,59.6,21100.0,40.4876,40.5011,40.4401,40.4468,21100.0
2013-09-25 13:50:00,59.59,59.6,59.52,59.55,37100.0,40.4401,40.4468,40.3926,40.4129,37100.0
2013-09-25 14:00:00,59.54,59.63,59.52,59.55,43900.0,40.4061,40.4672,40.3926,40.4129,43900.0
2013-09-25 14:10:00,59.55,59.61,59.54,59.54,36400.0,40.4129,40.4536,40.4061,40.4061,36400.0
2013-09-25 14:20:00,59.53,59.57,59.51,59.55,33700.0,40.3993,40.4265,40.3858,40.4129,33700.0
2013-09-25 14:30:00,59.54,59.54,59.46,59.53,43700.0,40.4061,40.4061,40.3518,40.3993,43700.0
2013-09-25 14:40:00,59.53,59.56,59.52,59.53,21000.0,40.3993,40.4197,40.3926,40.3993,21000.0
2013-09-25 14:50:00,59.53,59.55,59.46,59.48,29100.0,40.3993,40.4129,40.3518,40.3654,29100.0
2013-09-25 15:00:00,59.49,59.59,59.46,59.58,39300.0,40.3722,40.4401,40.3518,40.4333,39300.0
2013-09-25 15:10:00,59.58,59.65,59.54,59.57,28900.0,40.4333,40.4808,40.4061,40.4265,28900.0
2013-09-25 15:20:00,59.56,59.57,59.45,59.47,44800.0,40.4197,40.4265,40.3451,40.3586,44800.0
2013-09-25 15:30:00,59.47,59.56,59.44,59.56,86800.0,40.3586,40.4197,40.3383,40.4197,86800.0
2013-09-25 15:40:00,59.55,59.57,59.48,59.5,109600.0,40.4129,40.4265,40.3654,40.379,109600.0
2013-09-25 15:50:00,59.5,59.54,59.46,59.5,186900.0,40.379,40.4061,40.3518,40.379,186900.0
2013-09-26 09:30:00,59.53,59.74,59.48,59.71,48600.0,40.3993,40.5419,40.3654,40.5215,48600.0
2013-09-26 09:40:00,59.69,59.71,59.56,59.67,54700.0,40.5079,40.5215,40.4197,40.4944,54700.0
2013-09-26 09:50:00,59.69,59.7,59.52,59.55,28700.0,40.5079,40.5147,40.3926,40.4129,28700.0
2013-09-26 10:00:00,59.61,59.63,59.43,59.44,57100.0,40.4536,40.4672,40.3315,40.3383,57100.0
2013-09-26 10:10:00,59.43,59.46,59.32,59.39,45900.0,40.3315,40.3518,40.2568,40.3043,45900.0
2013-09-26 10:20:00,59.38,59.45,59.25,59.28,39300.0,40.2975,40.3451,40.2093,40.2297,39300.0
2013-09-26 10:30:00,59.26,59.29,59.15,59.21,40900.0,40.2161,40.2365,40.1415,40.1822,40900.0
2013-09-26 10:40:00,59.23,59.26,59.06,59.17,34100.0,40.1958,40.2161,40.0804,40.155,34100.0
2013-09-26 10:50:00,59.17,59.19,59.07,59.19,25000.0,40.155,40.1686,40.0872,40.1686,25000.0
2013-09-26 11:00:00,59.19,59.19,59.12,59.15,33600.0,40.1686,40.1686,40.1211,40.1415,33600.0
2013-09-26 11:10:00,59.14,59.16,59.07,59.09,28000.0,40.1347,40.1482,40.0872,40.1007,28000.0
2013-09-26 11:20:00,59.09,59.21,59.08,59.16,29900.0,40.1007,40.1822,40.094,40.1482,29900.0
2013-09-26 11:30:00,59.17,59.22,59.12,59.14,32500.0,40.155,40.189,40.1211,40.1347,32500.0
2013-09-26 11:40:00,59.14,59.27,59.14,59.25,72900.0,40.1347,40.2229,40.1347,40.2093,72900.0
2013-09-26 11:50:00,59.25,59.29,59.2,59.26,23500.0,40.2093,40.2365,40.1754,40.2161,23500.0
2013-09-26 12:00:00,59.26,59.37,59.25,59.3,33100.0,40.2161,40.2908,40.2093,40.2433,33100.0
2013-09-26 12:10:00,59.3,59.36,59.28,59.33,19400.0,40.2433,40.284,40.2297,40.2636,19400.0
2013-09-26 12:20:00,59.34,59.42,59.31,59.36,15100.0,40.2704,40.3247,40.25,40.284,15100.0
2013-09-26 12:30:00,59.37,59.43,59.32,59.32,19600.0,40.2908,40.3315,40.2568,40.2568,19600.0
2013-09-26 12:40:00,59.33,59.36,59.3,59.3,13700.0,40.2636,40.284,40.2433,40.2433,13700.0
2013-09-26 12:50:00,59.3,59.31,59.23,59.25,30000.0,40.2433,40.25,40.1958,40.2093,30000.0
2013-09-26 13:00:00,59.25,59.31,59.25,59.26,16200.0,40.2093,40.25,40.2093,40.2161,16200.0
2013-09-26 13:10:00,59.26,59.3,59.23,59.3,16800.0,40.2161,40.2433,40.1958,40.2433,16800.0
2013-09-26 13:20:00,59.3,59.34,59.26,59.32,29700.0,40.2433,40.2704,40.2161,40.2568,29700.0
2013-09-26 13:30:00,59.32,59.32,59.27,59.29,33100.0,40.2568,40.2568,40.2229,40.2365,33100.0
2013-09-26 13:40:00,59.3,59.3,59.2,59.23,37500.0,40.2433,40.2433,40.1754,40.1958,37500.0
2013-09-26 13:50:00,59.22,59.25,59.19,59.25,17700.0,40.189,40.2093,40.1686,40.2093,17700.0
2013-09-26 14:00:00,59.24,59.26,59.14,59.19,20200.0,40.2025,40.2161,40.1347,40.1686,20200.0
2013-09-26 14:10:00,59.19,59.19,59.14,59.17,22500.0,40.1686,40.1686,40.1347,40.155,22500.0
2013-09-26 14:20:00,59.19,59.2,59.05,59.09,34100.0,40.1686,40.1754,40.0736,40.1007,34100.0
2013-09-26 14:30:00,59.09,59.23,59.09,59.21,119600.0,40.1007,40.1958,40.1007,40.1822,119600.0
2013-09-26 14:40:00,59.2,59.29,59.18,59.24,60700.0,40.1754,40.2365,40.1618,40.2025,60700.0
2013-09-26 14:50:00,59.25,59.3,59.22,59.28,61400.0,40.2093,40.2433,40.189,40.2297,61400.0
2013-09-26 15:00:00,59.28,59.41,59.27,59.4,60200.0,40.2297,40.3179,40.2229,40.3111,60200.0
2013-09-26 15:10:00,59.39,59.4,59.34,59.36,67600.0,40.3043,40.3111,40.2704,40.284,67600.0
2013-09-26 15:20:00,59.35,59.38,59.33,59.33,37500.0,40.2772,40.2975,40.2636,40.2636,37500.0
2013-09-26 15:30:00,59.33,59.42,59.32,59.38,41600.0,40.2636,40.3247,40.2568,40.2975,41600.0
2013-09-26 15:40:00,59.39,59.42,59.33,59.4,91100.0,40.3043,40.3247,40.2636,40.3111,91100.0
2013-09-26 15:50:00,59.39,59.47,59.34,59.46,321400.0,40.3043,40.3586,40.2704,40.3518,321400.0
2013-09-27 09:30:00,59.33,59.37,59.02,59.33,68200.0,40.2636,40.2908,40.0532,40.2636,68200.0
2013-09-27 09:40:00,59.33,59.52,59.23,59.43,93100.0,40.2636,40.3926,40.1958,40.3315,93100.0
2013-09-27 09:50:00,59.41,59.41,59.12,59.17,31900.0,40.3179,40.3179,40.1211,40.155,31900.0
2013-09-27 10:00:00,59.15,59.18,59.01,59.11,44400.0,40.1415,40.1618,40.0465,40.1143,44400.0
2013-09-27 10:10:00,59.14,59.16,58.8,58.97,181600.0,40.1347,40.1482,39.9039,40.0193,181600.0
2013-09-27 10:20:00,58.97,59.08,58.88,59.06,106200.0,40.0193,40.094,39.9582,40.0804,106200.0
2013-09-27 10:30:00,59.06,59.28,59.05,59.28,60800.0,40.0804,40.2297,40.0736,40.2297,60800.0
2013-09-27 10:40:00,59.28,59.29,59.16,59.16,63200.0,40.2297,40.2365,40.1482,40.1482,63200.0
2013-09-27 10:50:00,59.15,59.23,59.15,59.21,38200.0,40.1415,40.1958,40.1415,40.1822,38200.0
2013-09-27 11:00:00,59.22,59.23,59.11,59.18,37700.0,40.189,40.1958,40.1143,40.1618,37700.0
2013-09-27 11:10:00,59.18,59.19,59.05,59.08,35700.0,40.1618,40.1686,40.0736,40.094,35700.0
2013-09-27 11:20:00,59.07,59.12,59.02,59.11,25300.0,40.0872,40.1211,40.0532,40.1143,25300.0
2013-09-27 11:30:00,59.1,59.15,59.07,59.15,39700.0,40.1075,40.1415,40.0872,40.1415,39700.0
2013-09-27 11:40:00,59.15,59.15,59.01,59.03,35700.0,40.1415,40.1415,40.0465,40.06,35700.0
2013-09-27 11:50:00,59.04,59.05,59.0,59.01,61400.0,40.0668,40.0736,40.0397,40.0465,61400.0
2013-09-27 12:00:00,59.01,59.01,58.94,58.94,73600.0,40.0465,40.0465,39.9989,39.9989,73600.0
2013-09-27 12:10:00,58.94,58.94,58.83,58.94,79000.0,39.9989,39.9989,39.9243,39.9989,79000.0
2013-09-27 12:20:00,58.92,58.94,58.86,58.86,35500.0,39.9854,39.9989,39.9447,39.9447,35500.0
2013-09-27 12:30:00,58.87,58.94,58.87,58.9,32400.0,39.9514,39.9989,39.9514,39.9718,32400.0
2013-09-27 12:40:00,58.9,58.93,58.82,58.83,49700.0,39.9718,39.9922,39.9175,39.9243,49700.0
2013-09-27 12:50:00,58.83,58.89,58.8,58.88,88600.0,39.9243,39.965,39.9039,39.9582,88600.0
2013-09-27 13:00:00,58.89,59.02,58.89,58.97,92100.0,39.965,40.0532,39.965,40.0193,92100.0
2013-09-27 13:10:00,58.96,58.97,58.82,58.82,33600.0,40.0125,40.0193,39.9175,39.9175,33600.0
2013-09-27 13:20:00,58.83,58.84,58.8,58.8,48100.0,39.9243,39.9311,39.9039,39.9039,48100.0
2013-09-27 13:30:00,58.81,58.85,58.78,58.82,43000.0,39.9107,39.9379,39.8904,39.9175,43000.0
2013-09-27 13:40:00,58.82,58.82,58.7,58.73,78900.0,39.9175,39.9175,39.8361,39.8564,78900.0
2013-09-27 13:50:00,58.72,58.73,58.52,58.58,69800.0,39.8496,39.8564,39.7139,39.7546,69800.0
2013-09-27 14:00:00,58.59,58.59,58.45,58.46,74800.0,39.7614,39.7614,39.6664,39.6732,74800.0
2013-09-27 14:10:00,58.47,58.48,58.37,58.43,88700.0,39.68,39.6868,39.6121,39.6528,88700.0
2013-09-27 14:20:00,58.43,58.63,58.42,58.6,84700.0,39.6528,39.7886,39.6461,39.7682,84700.0
2013-09-27 14:30:00,58.6,58.71,58.58,58.68,91100.0,39.7682,39.8429,39.7546,39.8225,91100.0
2013-09-27 14:40:00,58.69,58.79,58.68,58.69,74300.0,39.8293,39.8971,39.8225,39.8293,74300.0
2013-09-27 14:50:00,58.7,58.73,58.57,58.58,64700.0,39.8361,39.8564,39.7478,39.7546,64700.0
2013-09-27 15:00:00,58.59,58.62,58.5,58.51,63900.0,39.7614,39.7818,39.7003,39.7071,63900.0
2013-09-27 15:10:00,58.52,58.52,58.35,58.36,89000.0,39.7139,39.7139,39.5985,39.6053,89000.0
2013-09-27 15:20:00,58.36,58.38,58.29,58.3,76500.0,39.6053,39.6189,39.5578,39.5646,76500.0
2013-09-27 15:30:00,58.31,58.43,58.28,58.42,136900.0,39.5714,39.6528,39.551,39.6461,136900.0
2013-09-27 15:40:00,58.42,58.54,58.41,58.48,195000.0,39.6461,39.7275,39.6393,39.6868,195000.0
2013-09-27 15:50:00,58.5,58.76,58.5,58.71,375800.0,39.7003,39.8768,39.7003,39.8429,375800.0
2013-09-30 09:30:00,57.97,57.98,57.66,57.86,184300.0,39.3407,39.3475,39.1303,39.266,184300.0
2013-09-30 09:40:00,57.86,57.87,57.65,57.73,122900.0,39.266,39.2728,39.1235,39.1778,122900.0
2013-09-30 09:50:00,57.73,57.76,57.63,57.67,100600.0,39.1778,39.1982,39.1099,39.1371,100600.0
2013-09-30 10:00:00,57.67,57.73,57.43,57.47,89300.0,39.1371,39.1778,38.9742,39.0013,89300.0
2013-09-30 10:10:00,57.47,57.63,57.47,57.54,71500.0,39.0013,39.1099,39.0013,39.0489,71500.0
2013-09-30 10:20:00,57.54,57.74,57.5,57.65,86700.0,39.0489,39.1846,39.0217,39.1235,86700.0
2013-09-30 10:30:00,57.65,57.83,57.64,57.79,60300.0,39.1235,39.2457,39.1167,39.2185,60300.0
2013-09-30 10:40:00,57.79,57.84,57.72,57.75,105400.0,39.2185,39.2524,39.171,39.1914,105400.0
2013-09-30 10:50:00,57.75,57.77,57.57,57.59,54800.0,39.1914,39.2049,39.0692,39.0828,54800.0
2013-09-30 11:00:00,57.58,57.58,57.4,57.42,93100.0,39.076,39.076,38.9538,38.9674,93100.0
2013-09-30 11:10:00,57.43,57.46,57.2,57.21,134400.0,38.9742,38.9946,38.8181,38.8249,134400.0
2013-09-30 11:20:00,57.22,57.35,57.22,57.27,101900.0,38.8317,38.9199,38.8317,38.8656,101900.0
2013-09-30 11:30:00,57.28,57.39,57.25,57.37,99300.0,38.8724,38.9471,38.852,38.9335,99300.0
2013-09-30 11:40:00,57.36,57.45,57.36,57.42,66900.0,38.9267,38.9878,38.9267,38.9674,66900.0
2013-09-30 11:50:00,57.42,57.53,57.34,57.53,47700.0,38.9674,39.0421,38.9131,39.0421,47700.0
2013-09-30 12:00:00,57.53,57.54,57.41,57.41,48500.0,39.0421,39.0489,38.9606,38.9606,48500.0
2013-09-30 12:10:00,57.4,57.43,57.36,57.37,35700.0,38.9538,38.9742,38.9267,38.9335,35700.0
2013-09-30 12:20:00,57.37,57.43,57.37,57.4,15600.0,38.9335,38.9742,38.9335,38.9538,15600.0
2013-09-30 12:30:00,57.39,57.43,57.35,57.43,28700.0,38.9471,38.9742,38.9199,38.9742,28700.0
2013-09-30 12:40:00,57.43,57.55,57.42,57.54,33600.0,38.9742,39.0556,38.9674,39.0489,33600.0
2013-09-30 12:50:00,57.55,57.61,57.52,57.55,71700.0,39.0556,39.0964,39.0353,39.0556,71700.0
2013-09-30 13:00:00,57.55,57.59,57.53,57.56,53000.0,39.0556,39.0828,39.0421,39.0624,53000.0
2013-09-30 13:10:00,57.55,57.73,57.52,57.73,45800.0,39.0556,39.1778,39.0353,39.1778,45800.0
2013-09-30 13:20:00,57.72,57.74,57.61,57.62,55400.0,39.171,39.1846,39.0964,39.1031,55400.0
2013-09-30 13:30:00,57.63,57.88,57.63,57.87,63500.0,39.1099,39.2796,39.1099,39.2728,63500.0
2013-09-30 13:40:00,57.88,57.96,57.84,57.89,39400.0,39.2796,39.3339,39.2524,39.2864,39400.0
2013-09-30 13:50:00,57.89,57.94,57.73,57.79,42300.0,39.2864,39.3203,39.1778,39.2185,42300.0
2013-09-30 14:00:00,57.8,57.86,57.71,57.86,31500.0,39.2253,39.266,39.1642,39.266,31500.0
2013-09-30 14:10:00,57.87,57.92,57.79,57.79,44600.0,39.2728,39.3067,39.2185,39.2185,44600.0
2013-09-30 14:20:00,57.79,57.81,57.73,57.75,39600.0,39.2185,39.2321,39.1778,39.1914,39600.0
2013-09-30 14:30:00,57.76,57.87,57.75,57.86,61800.0,39.1982,39.2728,39.1914,39.266,61800.0
2013-09-30 14:40:00,57.86,57.89,57.76,57.87,56200.0,39.266,39.2864,39.1982,39.2728,56200.0
2013-09-30 14:50:00,57.87,57.88,57.75,57.78,65300.0,39.2728,39.2796,39.1914,39.2117,65300.0
2013-09-30 15:00:00,57.78,57.78,57.69,57.73,86300.0,39.2117,39.2117,39.1506,39.1778,86300.0
2013-09-30 15:10:00,57.74,57.74,57.63,57.68,88400.0,39.1846,39.1846,39.1099,39.1439,88400.0
2013-09-30 15:20:00,57.68,57.71,57.58,57.65,83100.0,39.1439,39.1642,39.076,39.1235,83100.0
2013-09-30 15:30:00,57.65,57.75,57.64,57.68,155700.0,39.1235,39.1914,39.1167,39.1439,155700.0
2013-09-30 15:40:00,57.68,57.79,57.63,57.73,162500.0,39.1439,39.2185,39.1099,39.1778,162500.0
2013-09-30 15:50:00,57.72,57.8,57.68,57.77,256900.0,39.171,39.2253,39.1439,39.2049,256900.0
2013-10-01 09:30:00,57.86,58.35,57.81,58.35,93800.0,39.266,39.5985,39.2321,39.5985,93800.0
2013-10-01 09:40:00,58.38,58.76,58.33,58.75,119300.0,39.6189,39.8768,39.585,39.87,119300.0
2013-10-01 09:50:00,58.79,58.83,58.67,58.7,74600.0,39.8971,39.9243,39.8157,39.8361,74600.0
2013-10-01 10:00:00,58.7,58.88,58.59,58.59,73000.0,39.8361,39.9582,39.7614,39.7614,73000.0
2013-10-01 10:10:00,58.6,58.67,58.49,58.59,52800.0,39.7682,39.8157,39.6936,39.7614,52800.0
2013-10-01 10:20:00,58.6,58.72,58.57,58.6,51100.0,39.7682,39.8496,39.7478,39.7682,51100.0
2013-10-01 10:30:00,58.62,58.78,58.6,58.64,66600.0,39.7818,39.8904,39.7682,39.7954,66600.0
2013-10-01 10:40:00,58.65,58.65,58.56,58.56,29600.0,39.8021,39.8021,39.7411,39.7411,29600.0
2013-10-01 10:50:00,58.56,58.63,58.51,58.56,77800.0,39.7411,39.7886,39.7071,39.7411,77800.0
2013-10-01 11:00:00,58.56,58.69,58.55,58.69,42800.0,39.7411,39.8293,39.7343,39.8293,42800.0
2013-10-01 11:10:00,58.7,58.75,58.67,58.73,37100.0,39.8361,39.87,39.8157,39.8564,37100.0
2013-10-01 11:20:00,58.74,58.84,58.73,58.82,33000.0,39.8632,39.9311,39.8564,39.9175,33000.0
2013-10-01 11:30:00,58.83,58.94,58.81,58.83,41400.0,39.9243,39.9989,39.9107,39.9243,41400.0
2013-10-01 11:40:00,58.84,58.91,58.73,58.76,35900.0,39.9311,39.9786,39.8564,39.8768,35900.0
2013-10-01 11:50:00,58.75,58.8,58.73,58.74,26900.0,39.87,39.9039,39.8564,39.8632,26900.0
2013-10-01 12:00:00,58.74,58.78,58.59,58.6,38500.0,39.8632,39.8904,39.7614,39.7682,38500.0
2013-10-01 12:10:00,58.6,58.61,58.51,58.52,23600.0,39.7682,39.775,39.7071,39.7139,23600.0
2013-10-01 12:20:00,58.53,58.69,58.53,58.67,29300.0,39.7207,39.8293,39.7207,39.8157,29300.0
2013-10-01 12:30:00,58.65,58.74,58.63,58.67,18400.0,39.8021,39.8632,39.7886,39.8157,18400.0
2013-10-01 12:40:00,58.67,58.77,58.67,58.71,14100.0,39.8157,39.8836,39.8157,39.8429,14100.0
2013-10-01 12:50:00,58.7,58.76,58.66,58.71,28100.0,39.8361,39.8768,39.8089,39.8429,28100.0
2013-10-01 13:00:00,58.72,58.73,58.67,58.72,41600.0,39.8496,39.8564,39.8157,39.8496,41600.0
2013-10-01 13:10:00,58.73,58.73,58.66,58.68,19400.0,39.8564,39.8564,39.8089,39.8225,19400.0
2013-10-01 13:20:00,58.67,58.68,58.51,58.58,28300.0,39.8157,39.8225,39.7071,39.7546,28300.0
2013-10-01 13:30:00,58.57,58.7,58.57,58.7,20600.0,39.7478,39.8361,39.7478,39.8361,20600.0
2013-10-01 13:40:00,58.7,58.73,58.65,58.65,39100.0,39.8361,39.8564,39.8021,39.8021,39100.0
2013-10-01 13:50:00,58.65,58.71,58.6,58.69,27400.0,39.8021,39.8429,39.7682,39.8293,27400.0
2013-10-01 14:00:00,58.68,58.71,58.65,58.71,34800.0,39.8225,39.8429,39.8021,39.8429,34800.0
2013-10-01 14:10:00,58.72,58.72,58.69,58.71,59300.0,39.8496,39.8496,39.8293,39.8429,59300.0
2013-10-01 14:20:00,58.72,58.72,58.68,58.72,69500.0,39.8496,39.8496,39.8225,39.8496,69500.0
2013-10-01 14:30:00,58.72,58.73,58.61,58.69,53600.0,39.8496,39.8564,39.775,39.8293,53600.0
2013-10-01 14:40:00,58.69,58.7,58.54,58.55,60500.0,39.8293,39.8361,39.7275,39.7343,60500.0
2013-10-01 14:50:00,58.55,58.71,58.54,58.69,42600.0,39.7343,39.8429,39.7275,39.8293,42600.0
2013-10-01 15:00:00,58.68,58.68,58.56,58.58,44200.0,39.8225,39.8225,39.7411,39.7546,44200.0
2013-10-01 15:10:00,58.58,58.58,58.45,58.47,44600.0,39.7546,39.7546,39.6664,39.68,44600.0
2013-10-01 15:20:00,58.49,58.49,58.41,58.44,42200.0,39.6936,39.6936,39.6393,39.6596,42200.0
2013-10-01 15:30:00,58.45,58.55,58.44,58.48,64700.0,39.6664,39.7343,39.6596,39.6868,64700.0
2013-10-01 15:40:00,58.48,58.53,58.44,58.52,109100.0,39.6868,39.7207,39.6596,39.7139,109100.0
2013-10-01 15:50:00,58.52,58.63,58.46,58.63,182100.0,39.7139,39.7886,39.6732,39.7886,182100.0
2013-10-02 09:30:00,58.4,58.42,57.95,57.95,109200.0,39.6325,39.6461,39.3271,39.3271,109200.0
2013-10-02 09:40:00,57.94,57.99,57.78,57.89,50900.0,39.3203,39.3542,39.2117,39.2864,50900.0
2013-10-02 09:50:00,57.9,57.94,57.82,57.91,32200.0,39.2932,39.3203,39.2389,39.2999,32200.0
2013-10-02 10:00:00,57.94,57.96,57.8,57.82,44200.0,39.3203,39.3339,39.2253,39.2389,44200.0
2013-10-02 10:10:00,57.82,57.87,57.68,57.76,56500.0,39.2389,39.2728,39.1439,39.1982,56500.0
2013-10-02 10:20:00,57.74,57.78,57.64,57.67,50900.0,39.1846,39.2117,39.1167,39.1371,50900.0
2013-10-02 10:30:00,57.65,57.82,57.58,57.82,60200.0,39.1235,39.2389,39.076,39.2389,60200.0
2013-10-02 10:40:00,57.82,57.83,57.67,57.71,41600.0,39.2389,39.2457,39.1371,39.1642,41600.0
2013-10-02 10:50:00,57.71,57.89,57.7,57.84,42900.0,39.1642,39.2864,39.1574,39.2524,42900.0
2013-10-02 11:00:00,57.83,58.07,57.83,58.07,38500.0,39.2457,39.4085,39.2457,39.4085,38500.0
2013-10-02 11:10:00,58.07,58.26,58.02,58.21,41400.0,39.4085,39.5375,39.3746,39.5035,41400.0
2013-10-02 11:20:00,58.2,58.29,58.2,58.2,26300.0,39.4968,39.5578,39.4968,39.4968,26300.0
2013-10-02 11:30:00,58.21,58.25,58.14,58.15,31200.0,39.5035,39.5307,39.456,39.4628,31200.0
2013-10-02 11:40:00,58.12,58.24,58.09,58.24,33200.0,39.4425,39.5239,39.4221,39.5239,33200.0
2013-10-02 11:50:00,58.24,58.39,58.22,58.31,27200.0,39.5239,39.6257,39.5103,39.5714,27200.0
2013-10-02 12:00:00,58.3,58.49,58.29,58.45,31500.0,39.5646,39.6936,39.5578,39.6664,31500.0
2013-10-02 12:10:00,58.47,58.54,58.4,58.51,19000.0,39.68,39.7275,39.6325,39.7071,19000.0
2013-10-02 12:20:00,58.51,58.59,58.34,58.35,25300.0,39.7071,39.7614,39.5918,39.5985,25300.0
2013-10-02 12:30:00,58.35,58.51,58.35,58.49,35200.0,39.5985,39.7071,39.5985,39.6936,35200.0
2013-10-02 12:40:00,58.48,58.53,58.45,58.47,20200.0,39.6868,39.7207,39.6664,39.68,20200.0
2013-10-02 12:50:00,58.47,58.52,58.43,58.51,31800.0,39.68,39.7139,39.6528,39.7071,31800.0
2013-10-02 13:00:00,58.52,58.62,58.52,58.57,31400.0,39.7139,39.7818,39.7139,39.7478,31400.0
2013-10-02 13:10:00,58.58,58.58,58.5,58.57,18100.0,39.7546,39.7546,39.7003,39.7478,18100.0
2013-10-02 13:20:00,58.58,58.65,58.55,58.64,30900.0,39.7546,39.8021,39.7343,39.7954,30900.0
2013-10-02 13:30:00,58.64,58.66,58.6,58.62,33300.0,39.7954,39.8089,39.7682,39.7818,33300.0
2013-10-02 13:40:00,58.61,58.62,58.51,58.52,37000.0,39.775,39.7818,39.7071,39.7139,37000.0
2013-10-02 13:50:00,58.5,58.51,58.44,58.44,27100.0,39.7003,39.7071,39.6596,39.6596,27100.0
2013-10-02 14:00:00,58.44,58.46,58.37,58.43,40700.0,39.6596,39.6732,39.6121,39.6528,40700.0
2013-10-02 14:10:00,58.43,58.46,58.35,58.39,34100.0,39.6528,39.6732,39.5985,39.6257,34100.0
2013-10-02 14:20:00,58.39,58.42,58.31,58.38,27600.0,39.6257,39.6461,39.5714,39.6189,27600.0
2013-10-02 14:30:00,58.39,58.42,58.24,58.25,49000.0,39.6257,39.6461,39.5239,39.5307,49000.0
2013-10-02 14:40:00,58.26,58.28,58.18,58.24,31500.0,39.5375,39.551,39.4832,39.5239,31500.0
2013-10-02 14:50:00,58.23,58.28,58.14,58.23,33700.0,39.5171,39.551,39.456,39.5171,33700.0
2013-10-02 15:00:00,58.24,58.29,58.2,58.29,38400.0,39.5239,39.5578,39.4968,39.5578,38400.0
2013-10-02 15:10:00,58.29,58.36,58.25,58.35,46300.0,39.5578,39.6053,39.5307,39.5985,46300.0
2013-10-02 15:20:00,58.36,58.37,58.26,58.33,35100.0,39.6053,39.6121,39.5375,39.585,35100.0
2013-10-02 15:30:00,58.33,58.41,58.33,58.34,48900.0,39.585,39.6393,39.585,39.5918,48900.0
2013-10-02 15:40:00,58.35,58.42,58.23,58.25,76200.0,39.5985,39.6461,39.5171,39.5307,76200.0
2013-10-02 15:50:00,58.25,58.3,58.23,58.28,251600.0,39.5307,39.5646,39.5171,39.551,251600.0
2013-10-03 09:30:00,58.08,58.45,58.06,58.17,50000.0,39.4153,39.6664,39.4017,39.4764,50000.0
2013-10-03 09:40:00,58.15,58.18,57.96,58.02,28200.0,39.4628,39.4832,39.3339,39.3746,28200.0
2013-10-03 09:50:00,58.0,58.12,57.95,58.05,28100.0,39.361,39.4425,39.3271,39.395,28100.0
2013-10-03 10:00:00,58.07,58.09,57.92,58.07,67800.0,39.4085,39.4221,39.3067,39.4085,67800.0
2013-10-03 10:10:00,58.07,58.25,58.05,58.21,34800.0,39.4085,39.5307,39.395,39.5035,34800.0
2013-10-03 10:20:00,58.21,58.25,58.09,58.19,31900.0,39.5035,39.5307,39.4221,39.49,31900.0
2013-10-03 10:30:00,58.19,58.2,58.07,58.13,52900.0,39.49,39.4968,39.4085,39.4492,52900.0
2013-10-03 10:40:00,58.14,58.14,58.02,58.05,49800.0,39.456,39.456,39.3746,39.395,49800.0
2013-10-03 10:50:00,58.05,58.15,58.04,58.09,42400.0,39.395,39.4628,39.3882,39.4221,42400.0
2013-10-03 11:00:00,58.1,58.2,58.05,58.14,47300.0,39.4289,39.4968,39.395,39.456,47300.0
2013-10-03 11:10:00,58.15,58.17,58.08,58.08,45800.0,39.4628,39.4764,39.4153,39.4153,45800.0
2013-10-03 11:20:00,58.09,58.19,58.05,58.06,38900.0,39.4221,39.49,39.395,39.4017,38900.0
2013-10-03 11:30:00,58.05,58.07,57.97,58.03,32100.0,39.395,39.4085,39.3407,39.3814,32100.0
2013-10-03 11:40:00,58.03,58.05,57.95,57.99,64500.0,39.3814,39.395,39.3271,39.3542,64500.0
2013-10-03 11:50:00,58.0,58.1,57.98,58.03,28700.0,39.361,39.4289,39.3475,39.3814,28700.0
2013-10-03 12:00:00,58.03,58.03,57.91,58.0,45900.0,39.3814,39.3814,39.2999,39.361,45900.0
2013-10-03 12:10:00,58.01,58.04,57.83,57.85,56100.0,39.3678,39.3882,39.2457,39.2592,56100.0
2013-10-03 12:20:00,57.86,57.93,57.81,57.93,32500.0,39.266,39.3135,39.2321,39.3135,32500.0
2013-10-03 12:30:00,57.94,58.02,57.91,58.02,59500.0,39.3203,39.3746,39.2999,39.3746,59500.0
2013-10-03 12:40:00,58.02,58.19,58.0,58.18,42000.0,39.3746,39.49,39.361,39.4832,42000.0
2013-10-03 12:50:00,58.15,58.17,58.05,58.15,56300.0,39.4628,39.4764,39.395,39.4628,56300.0
2013-10-03 13:00:00,58.13,58.17,58.08,58.13,26600.0,39.4492,39.4764,39.4153,39.4492,26600.0
2013-10-03 13:10:00,58.11,58.12,57.98,58.06,31000.0,39.4357,39.4425,39.3475,39.4017,31000.0
2013-10-03 13:20:00,58.05,58.14,58.0,58.09,57200.0,39.395,39.456,39.361,39.4221,57200.0
2013-10-03 13:30:00,58.09,58.13,58.04,58.05,43700.0,39.4221,39.4492,39.3882,39.395,43700.0
2013-10-03 13:40:00,58.06,58.11,58.01,58.04,52200.0,39.4017,39.4357,39.3678,39.3882,52200.0
2013-10-03 13:50:00,58.05,58.12,58.0,58.1,47300.0,39.395,39.4425,39.361,39.4289,47300.0
2013-10-03 14:00:00,58.09,58.09,57.97,58.0,55800.0,39.4221,39.4221,39.3407,39.361,55800.0
2013-10-03 14:10:00,58.01,58.06,57.99,58.02,82900.0,39.3678,39.4017,39.3542,39.3746,82900.0
2013-10-03 14:20:00,58.02,58.05,57.84,58.02,90700.0,39.3746,39.395,39.2524,39.3746,90700.0
2013-10-03 14:30:00,58.02,58.03,57.93,57.99,47100.0,39.3746,39.3814,39.3135,39.3542,47100.0
2013-10-03 14:40:00,58.01,58.07,57.98,58.03,41700.0,39.3678,39.4085,39.3475,39.3814,41700.0
2013-10-03 14:50:00,58.02,58.08,58.02,58.04,37300.0,39.3746,39.4153,39.3746,39.3882,37300.0
2013-10-03 15:00:00,58.04,58.08,57.99,58.06,74200.0,39.3882,39.4153,39.3542,39.4017,74200.0
2013-10-03 15:10:00,58.05,58.09,58.02,58.05,43600.0,39.395,39.4221,39.3746,39.395,43600.0
2013-10-03 15:20:00,58.06,58.16,58.04,58.14,52000.0,39.4017,39.4696,39.3882,39.456,52000.0
2013-10-03 15:30:00,58.13,58.15,58.06,58.12,49400.0,39.4492,39.4628,39.4017,39.4425,49400.0
2013-10-03 15:40:00,58.11,58.14,58.04,58.05,90100.0,39.4357,39.456,39.3882,39.395,90100.0
2013-10-03 15:50:00,58.05,58.08,57.93,57.97,158300.0,39.395,39.4153,39.3135,39.3407,158300.0
2013-10-04 09:30:00,58.1,58.22,57.99,58.03,78400.0,39.4289,39.5103,39.3542,39.3814,78400.0
2013-10-04 09:40:00,58.05,58.23,58.05,58.17,41700.0,39.395,39.5171,39.395,39.4764,41700.0
2013-10-04 09:50:00,58.15,58.35,58.15,58.31,68100.0,39.4628,39.5985,39.4628,39.5714,68100.0
2013-10-04 10:00:00,58.35,58.4,58.25,58.38,61200.0,39.5985,39.6325,39.5307,39.6189,61200.0
2013-10-04 10:10:00,58.39,58.59,58.37,58.55,58700.0,39.6257,39.7614,39.6121,39.7343,58700.0
2013-10-04 10:20:00,58.58,58.74,58.56,58.73,48800.0,39.7546,39.8632,39.7411,39.8564,48800.0
2013-10-04 10:30:00,58.71,58.9,58.71,58.82,46700.0,39.8429,39.9718,39.8429,39.9175,46700.0
2013-10-04 10:40:00,58.79,58.82,58.73,58.74,31200.0,39.8971,39.9175,39.8564,39.8632,31200.0
2013-10-04 10:50:00,58.73,58.73,58.62,58.7,27500.0,39.8564,39.8564,39.7818,39.8361,27500.0
2013-10-04 11:00:00,58.7,58.78,58.64,58.65,21800.0,39.8361,39.8904,39.7954,39.8021,21800.0
2013-10-04 11:10:00,58.64,58.76,58.64,58.76,22800.0,39.7954,39.8768,39.7954,39.8768,22800.0
2013-10-04 11:20:00,58.75,58.76,58.66,58.7,45900.0,39.87,39.8768,39.8089,39.8361,45900.0
2013-10-04 11:30:00,58.7,58.75,58.64,58.64,25500.0,39.8361,39.87,39.7954,39.7954,25500.0
2013-10-04 11:40:00,58.65,58.7,58.61,58.7,20600.0,39.8021,39.8361,39.775,39.8361,20600.0
2013-10-04 11:50:00,58.71,58.74,58.66,58.73,20200.0,39.8429,39.8632,39.8089,39.8564,20200.0
2013-10-04 12:00:00,58.73,58.78,58.7,58.73,18800.0,39.8564,39.8904,39.8361,39.8564,18800.0
2013-10-04 12:10:00,58.74,58.81,58.73,58.79,22700.0,39.8632,39.9107,39.8564,39.8971,22700.0
2013-10-04 12:20:00,58.77,58.87,58.76,58.87,17400.0,39.8836,39.9514,39.8768,39.9514,17400.0
2013-10-04 12:30:00,58.86,58.86,58.77,58.79,29900.0,39.9447,39.9447,39.8836,39.8971,29900.0
2013-10-04 12:40:00,58.79,58.87,58.72,58.78,52000.0,39.8971,39.9514,39.8496,39.8904,52000.0
2013-10-04 12:50:00,58.77,58.78,58.71,58.74,48700.0,39.8836,39.8904,39.8429,39.8632,48700.0
2013-10-04 13:00:00,58.74,58.79,58.71,58.74,64400.0,39.8632,39.8971,39.8429,39.8632,64400.0
2013-10-04 13:10:00,58.73,58.78,58.72,58.74,32900.0,39.8564,39.8904,39.8496,39.8632,32900.0
2013-10-04 13:20:00,58.74,58.77,58.71,58.77,44100.0,39.8632,39.8836,39.8429,39.8836,44100.0
2013-10-04 13:30:00,58.77,58.85,58.77,58.83,46500.0,39.8836,39.9379,39.8836,39.9243,46500.0
2013-10-04 13:40:00,58.84,58.89,58.8,58.86,46400.0,39.9311,39.965,39.9039,39.9447,46400.0
2013-10-04 13:50:00,58.88,58.89,58.83,58.86,26100.0,39.9582,39.965,39.9243,39.9447,26100.0
2013-10-04 14:00:00,58.85,58.96,58.85,58.96,38100.0,39.9379,40.0125,39.9379,40.0125,38100.0
2013-10-04 14:10:00,58.97,59.05,58.97,58.98,35800.0,40.0193,40.0736,40.0193,40.0261,35800.0
2013-10-04 14:20:00,58.97,59.05,58.91,59.03,50200.0,40.0193,40.0736,39.9786,40.06,50200.0
2013-10-04 14:30:00,59.02,59.11,59.01,59.09,38900.0,40.0532,40.1143,40.0465,40.1007,38900.0
2013-10-04 14:40:00,59.08,59.14,59.03,59.08,41200.0,40.094,40.1347,40.06,40.094,41200.0
2013-10-04 14:50:00,59.09,59.14,59.08,59.09,29400.0,40.1007,40.1347,40.094,40.1007,29400.0
2013-10-04 15:00:00,59.08,59.12,59.06,59.12,36200.0,40.094,40.1211,40.0804,40.1211,36200.0
2013-10-04 15:10:00,59.12,59.13,59.06,59.07,45600.0,40.1211,40.1279,40.0804,40.0872,45600.0
2013-10-04 15:20:00,59.07,59.07,59.02,59.05,69500.0,40.0872,40.0872,40.0532,40.0736,69500.0
2013-10-04 15:30:00,59.05,59.05,58.94,58.94,106500.0,40.0736,40.0736,39.9989,39.9989,106500.0
2013-10-04 15:40:00,58.94,58.95,58.86,58.91,123300.0,39.9989,40.0057,39.9447,39.9786,123300.0
2013-10-04 15:50:00,58.91,58.93,58.83,58.91,211500.0,39.9786,39.9922,39.9243,39.9786,211500.0
2013-10-07 09:30:00,58.52,58.7,58.31,58.48,101100.0,39.7139,39.8361,39.5714,39.6868,101100.0
2013-10-07 09:40:00,58.49,58.67,58.36,58.48,148600.0,39.6936,39.8157,39.6053,39.6868,148600.0
2013-10-07 09:50:00,58.47,58.58,58.45,58.51,53600.0,39.68,39.7546,39.6664,39.7071,53600.0
2013-10-07 10:00:00,58.54,58.66,58.49,58.66,26200.0,39.7275,39.8089,39.6936,39.8089,26200.0
2013-10-07 10:10:00,58.65,58.66,58.56,58.57,23000.0,39.8021,39.8089,39.7411,39.7478,23000.0
2013-10-07 10:20:00,58.58,58.72,58.58,58.7,37100.0,39.7546,39.8496,39.7546,39.8361,37100.0
2013-10-07 10:30:00,58.72,58.77,58.67,58.71,38500.0,39.8496,39.8836,39.8157,39.8429,38500.0
2013-10-07 10:40:00,58.72,58.81,58.71,58.8,34500.0,39.8496,39.9107,39.8429,39.9039,34500.0
2013-10-07 10:50:00,58.8,58.85,58.78,58.83,39900.0,39.9039,39.9379,39.8904,39.9243,39900.0
2013-10-07 11:00:00,58.82,58.85,58.79,58.85,27800.0,39.9175,39.9379,39.8971,39.9379,27800.0
2013-10-07 11:10:00,58.85,58.92,58.85,58.88,39200.0,39.9379,39.9854,39.9379,39.9582,39200.0
2013-10-07 11:20:00,58.88,59.02,58.88,59.0,33300.0,39.9582,40.0532,39.9582,40.0397,33300.0
2013-10-07 11:30:00,58.98,59.08,58.97,58.99,20900.0,40.0261,40.094,40.0193,40.0329,20900.0
2013-10-07 11:40:00,58.99,59.18,58.98,59.12,45100.0,40.0329,40.1618,40.0261,40.1211,45100.0
2013-10-07 11:50:00,59.12,59.16,59.07,59.08,13800.0,40.1211,40.1482,40.0872,40.094,13800.0
2013-10-07 12:00:00,59.06,59.06,58.96,58.96,12100.0,40.0804,40.0804,40.0125,40.0125,12100.0
2013-10-07 12:10:00,58.98,58.99,58.93,58.94,30000.0,40.0261,40.0329,39.9922,39.9989,30000.0
2013-10-07 12:20:00,58.94,58.94,58.85,58.87,25300.0,39.9989,39.9989,39.9379,39.9514,25300.0
2013-10-07 12:30:00,58.87,58.87,58.76,58.76,31200.0,39.9514,39.9514,39.8768,39.8768,31200.0
2013-10-07 12:40:00,58.75,58.9,58.74,58.84,17800.0,39.87,39.9718,39.8632,39.9311,17800.0
2013-10-07 12:50:00,58.84,58.92,58.8,58.81,29200.0,39.9311,39.9854,39.9039,39.9107,29200.0
2013-10-07 13:00:00,58.82,58.88,58.82,58.85,12800.0,39.9175,39.9582,39.9175,39.9379,12800.0
2013-10-07 13:10:00,58.84,58.89,58.8,58.83,19300.0,39.9311,39.965,39.9039,39.9243,19300.0
2013-10-07 13:20:00,58.81,58.85,58.77,58.81,21000.0,39.9107,39.9379,39.8836,39.9107,21000.0
2013-10-07 13:30:00,58.82,58.92,58.79,58.82,24000.0,39.9175,39.9854,39.8971,39.9175,24000.0
2013-10-07 13:40:00,58.82,58.86,58.78,58.8,13800.0,39.9175,39.9447,39.8904,39.9039,13800.0
2013-10-07 13:50:00,58.81,58.89,58.78,58.88,16500.0,39.9107,39.965,39.8904,39.9582,16500.0
2013-10-07 14:00:00,58.88,58.93,58.81,58.85,30000.0,39.9582,39.9922,39.9107,39.9379,30000.0
2013-10-07 14:10:00,58.83,58.86,58.81,58.85,73300.0,39.9243,39.9447,39.9107,39.9379,73300.0
2013-10-07 14:20:00,58.85,58.86,58.73,58.81,27600.0,39.9379,39.9447,39.8564,39.9107,27600.0
2013-10-07 14:30:00,58.81,58.89,58.8,58.85,29400.0,39.9107,39.965,39.9039,39.9379,29400.0
2013-10-07 14:40:00,58.83,58.85,58.77,58.8,29400.0,39.9243,39.9379,39.8836,39.9039,29400.0
2013-10-07 14:50:00,58.81,58.81,58.72,58.73,32300.0,39.9107,39.9107,39.8496,39.8564,32300.0
2013-10-07 15:00:00,58.73,58.77,58.71,58.72,28500.0,39.8564,39.8836,39.8429,39.8496,28500.0
2013-10-07 15:10:00,58.71,58.74,58.68,58.69,37200.0,39.8429,39.8632,39.8225,39.8293,37200.0
2013-10-07 15:20:00,58.69,58.69,58.55,58.58,57000.0,39.8293,39.8293,39.7343,39.7546,57000.0
2013-10-07 15:30:00,58.58,58.63,58.53,58.54,57100.0,39.7546,39.7886,39.7207,39.7275,57100.0
2013-10-07 15:40:00,58.54,58.55,58.45,58.49,84800.0,39.7275,39.7343,39.6664,39.6936,84800.0
2013-10-07 15:50:00,58.49,58.51,58.34,58.35,180400.0,39.6936,39.7071,39.5918,39.5985,180400.0
2013-10-08 09:30:00,58.61,58.84,58.56,58.73,94600.0,39.775,39.9311,39.7411,39.8564,94600.0
2013-10-08 09:40:00,58.71,58.99,58.69,58.93,57200.0,39.8429,40.0329,39.8293,39.9922,57200.0
2013-10-08 09:50:00,58.93,58.95,58.81,58.88,33900.0,39.9922,40.0057,39.9107,39.9582,33900.0
2013-10-08 10:00:00,58.87,58.98,58.77,58.98,53500.0,39.9514,40.0261,39.8836,40.0261,53500.0
2013-10-08 10:10:00,58.95,58.99,58.76,58.82,78700.0,40.0057,40.0329,39.8768,39.9175,78700.0
2013-10-08 10:20:00,58.82,58.86,58.75,58.76,37700.0,39.9175,39.9447,39.87,39.8768,37700.0
2013-10-08 10:30:00,58.77,58.8,58.6,58.6,33200.0,39.8836,39.9039,39.7682,39.7682,33200.0
2013-10-08 10:40:00,58.63,58.68,58.56,58.57,36600.0,39.7886,39.8225,39.7411,39.7478,36600.0
2013-10-08 10:50:00,58.55,58.55,58.37,58.43,52300.0,39.7343,39.7343,39.6121,39.6528,52300.0
2013-10-08 11:00:00,58.42,58.49,58.35,58.49,43500.0,39.6461,39.6936,39.5985,39.6936,43500.0
2013-10-08 11:10:00,58.5,58.6,58.49,58.55,51300.0,39.7003,39.7682,39.6936,39.7343,51300.0
2013-10-08 11:20:00,58.53,58.61,58.48,58.48,37800.0,39.7207,39.775,39.6868,39.6868,37800.0
2013-10-08 11:30:00,58.47,58.53,58.37,58.39,46900.0,39.68,39.7207,39.6121,39.6257,46900.0
2013-10-08 11:40:00,58.38,58.41,58.19,58.21,48900.0,39.6189,39.6393,39.49,39.5035,48900.0
2013-10-08 11:50:00,58.22,58.31,58.21,58.25,43500.0,39.5103,39.5714,39.5035,39.5307,43500.0
2013-10-08 12:00:00,58.26,58.3,58.22,58.3,24900.0,39.5375,39.5646,39.5103,39.5646,24900.0
2013-10-08 12:10:00,58.3,58.3,58.21,58.23,28100.0,39.5646,39.5646,39.5035,39.5171,28100.0
2013-10-08 12:20:00,58.24,58.29,58.22,58.26,48600.0,39.5239,39.5578,39.5103,39.5375,48600.0
2013-10-08 12:30:00,58.25,58.28,58.21,58.27,77700.0,39.5307,39.551,39.5035,39.5443,77700.0
2013-10-08 12:40:00,58.27,58.34,58.26,58.34,33900.0,39.5443,39.5918,39.5375,39.5918,33900.0
2013-10-08 12:50:00,58.32,58.38,58.31,58.37,25200.0,39.5782,39.6189,39.5714,39.6121,25200.0
2013-10-08 13:00:00,58.37,58.38,58.26,58.3,37900.0,39.6121,39.6189,39.5375,39.5646,37900.0
2013-10-08 13:10:00,58.29,58.34,58.26,58.32,38900.0,39.5578,39.5918,39.5375,39.5782,38900.0
2013-10-08 13:20:00,58.3,58.37,58.23,58.37,42700.0,39.5646,39.6121,39.5171,39.6121,42700.0
2013-10-08 13:30:00,58.37,58.41,58.26,58.32,26900.0,39.6121,39.6393,39.5375,39.5782,26900.0
2013-10-08 13:40:00,58.3,58.33,58.27,58.28,41600.0,39.5646,39.585,39.5443,39.551,41600.0
2013-10-08 13:50:00,58.29,58.35,58.28,58.33,32000.0,39.5578,39.5985,39.551,39.585,32000.0
2013-10-08 14:00:00,58.32,58.33,58.26,58.31,60900.0,39.5782,39.585,39.5375,39.5714,60900.0
2013-10-08 14:10:00,58.31,58.33,58.26,58.32,95600.0,39.5714,39.585,39.5375,39.5782,95600.0
2013-10-08 14:20:00,58.32,58.46,58.32,58.42,110900.0,39.5782,39.6732,39.5782,39.6461,110900.0
2013-10-08 14:30:00,58.41,58.46,58.32,58.38,48800.0,39.6393,39.6732,39.5782,39.6189,48800.0
2013-10-08 14:40:00,58.39,58.4,58.27,58.27,74600.0,39.6257,39.6325,39.5443,39.5443,74600.0
2013-10-08 14:50:00,58.28,58.31,58.24,58.28,86000.0,39.551,39.5714,39.5239,39.551,86000.0
2013-10-08 15:00:00,58.28,58.32,58.25,58.25,85600.0,39.551,39.5782,39.5307,39.5307,85600.0
2013-10-08 15:10:00,58.25,58.27,58.14,58.21,184300.0,39.5307,39.5443,39.456,39.5035,184300.0
2013-10-08 15:20:00,58.2,58.38,58.19,58.35,101700.0,39.4968,39.6189,39.49,39.5985,101700.0
2013-10-08 15:30:00,58.35,58.36,58.22,58.27,115100.0,39.5985,39.6053,39.5103,39.5443,115100.0
2013-10-08 15:40:00,58.27,58.27,58.21,58.26,214700.0,39.5443,39.5443,39.5035,39.5375,214700.0
2013-10-08 15:50:00,58.26,58.3,58.19,58.21,337600.0,39.5375,39.5646,39.49,39.5035,337600.0
2013-10-09 09:30:00,58.23,58.56,58.11,58.5,94100.0,39.5171,39.7411,39.4357,39.7003,94100.0
2013-10-09 09:40:00,58.47,58.53,58.27,58.29,95900.0,39.68,39.7207,39.5443,39.5578,95900.0
2013-10-09 09:50:00,58.26,58.45,58.17,58.34,102700.0,39.5375,39.6664,39.4764,39.5918,102700.0
2013-10-09 10:00:00,58.32,58.38,58.15,58.22,92700.0,39.5782,39.6189,39.4628,39.5103,92700.0
2013-10-09 10:10:00,58.24,58.25,58.07,58.1,80400.0,39.5239,39.5307,39.4085,39.4289,80400.0
2013-10-09 10:20:00,58.12,58.28,58.0,58.12,83800.0,39.4425,39.551,39.361,39.4425,83800.0
2013-10-09 10:30:00,58.11,58.13,57.96,58.1,159000.0,39.4357,39.4492,39.3339,39.4289,159000.0
2013-10-09 10:40:00,58.1,58.1,57.95,58.01,76400.0,39.4289,39.4289,39.3271,39.3678,76400.0
2013-10-09 10:50:00,58.01,58.1,57.98,57.98,69700.0,39.3678,39.4289,39.3475,39.3475,69700.0
2013-10-09 11:00:00,57.98,58.13,57.98,58.03,67000.0,39.3475,39.4492,39.3475,39.3814,67000.0
2013-10-09 11:10:00,58.04,58.05,57.99,58.0,53500.0,39.3882,39.395,39.3542,39.361,53500.0
2013-10-09 11:20:00,58.01,58.07,58.0,58.03,54600.0,39.3678,39.4085,39.361,39.3814,54600.0
2013-10-09 11:30:00,58.05,58.15,58.02,58.07,51300.0,39.395,39.4628,39.3746,39.4085,51300.0
2013-10-09 11:40:00,58.07,58.17,58.05,58.06,52500.0,39.4085,39.4764,39.395,39.4017,52500.0
2013-10-09 11:50:00,58.08,58.11,58.0,58.02,45100.0,39.4153,39.4357,39.361,39.3746,45100.0
2013-10-09 12:00:00,58.02,58.06,57.99,58.02,84700.0,39.3746,39.4017,39.3542,39.3746,84700.0
2013-10-09 12:10:00,58.01,58.04,58.0,58.0,46700.0,39.3678,39.3882,39.361,39.361,46700.0
2013-10-09 12:20:00,58.0,58.05,57.96,58.01,57100.0,39.361,39.395,39.3339,39.3678,57100.0
2013-10-09 12:30:00,58.02,58.07,58.0,58.04,40800.0,39.3746,39.4085,39.361,39.3882,40800.0
2013-10-09 12:40:00,58.05,58.07,58.0,58.01,47900.0,39.395,39.4085,39.361,39.3678,47900.0
2013-10-09 12:50:00,58.01,58.03,58.0,58.0,38600.0,39.3678,39.3814,39.361,39.361,38600.0
2013-10-09 13:00:00,58.0,58.09,58.0,58.08,58100.0,39.361,39.4221,39.361,39.4153,58100.0
2013-10-09 13:10:00,58.08,58.2,58.06,58.17,75000.0,39.4153,39.4968,39.4017,39.4764,75000.0
2013-10-09 13:20:00,58.19,58.44,58.14,58.43,75000.0,39.49,39.6596,39.456,39.6528,75000.0
2013-10-09 13:30:00,58.43,58.5,58.4,58.44,50000.0,39.6528,39.7003,39.6325,39.6596,50000.0
2013-10-09 13:40:00,58.43,58.52,58.42,58.47,35900.0,39.6528,39.7139,39.6461,39.68,35900.0
2013-10-09 13:50:00,58.48,58.64,58.46,58.63,60700.0,39.6868,39.7954,39.6732,39.7886,60700.0
2013-10-09 14:00:00,58.63,58.73,58.52,58.67,96000.0,39.7886,39.8564,39.7139,39.8157,96000.0
2013-10-09 14:10:00,58.68,58.71,58.45,58.5,65100.0,39.8225,39.8429,39.6664,39.7003,65100.0
2013-10-09 14:20:00,58.5,58.65,58.47,58.59,73100.0,39.7003,39.8021,39.68,39.7614,73100.0
2013-10-09 14:30:00,58.58,58.65,58.49,58.51,72200.0,39.7546,39.8021,39.6936,39.7071,72200.0
2013-10-09 14:40:00,58.51,58.54,58.41,58.44,49400.0,39.7071,39.7275,39.6393,39.6596,49400.0
2013-10-09 14:50:00,58.43,58.53,58.37,58.5,47600.0,39.6528,39.7207,39.6121,39.7003,47600.0
2013-10-09 15:00:00,58.5,58.52,58.42,58.49,58700.0,39.7003,39.7139,39.6461,39.6936,58700.0
2013-10-09 15:10:00,58.48,58.56,58.48,58.52,54800.0,39.6868,39.7411,39.6868,39.7139,54800.0
2013-10-09 15:20:00,58.5,58.55,58.43,58.47,58100.0,39.7003,39.7343,39.6528,39.68,58100.0
2013-10-09 15:30:00,58.47,58.55,58.36,58.39,64200.0,39.68,39.7343,39.6053,39.6257,64200.0
2013-10-09 15:40:00,58.39,58.39,58.18,58.21,149200.0,39.6257,39.6257,39.4832,39.5035,149200.0
2013-10-09 15:50:00,58.21,58.34,58.16,58.3,321300.0,39.5035,39.5918,39.4696,39.5646,321300.0
2013-10-10 09:30:00,58.8,59.4,58.79,59.4,165900.0,39.9039,40.3111,39.8971,40.3111,165900.0
2013-10-10 09:40:00,59.41,59.68,59.41,59.58,121700.0,40.3179,40.5011,40.3179,40.4333,121700.0
2013-10-10 09:50:00,59.58,59.83,59.57,59.79,138300.0,40.4333,40.6029,40.4265,40.5758,138300.0
2013-10-10 10:00:00,59.79,59.98,59.72,59.91,110600.0,40.5758,40.7047,40.5283,40.6572,110600.0
2013-10-10 10:10:00,59.89,59.99,59.8,59.95,102900.0,40.6437,40.7115,40.5826,40.6844,102900.0
2013-10-10 10:20:00,59.95,59.98,59.79,59.93,70300.0,40.6844,40.7047,40.5758,40.6708,70300.0
2013-10-10 10:30:00,59.93,60.14,59.92,59.93,194000.0,40.6708,40.8133,40.664,40.6708,194000.0
2013-10-10 10:40:00,59.94,60.04,59.9,59.92,56600.0,40.6776,40.7454,40.6504,40.664,56600.0
2013-10-10 10:50:00,59.92,60.0,59.84,59.84,42100.0,40.664,40.7183,40.6097,40.6097,42100.0
2013-10-10 11:00:00,59.85,60.0,59.78,59.99,115800.0,40.6165,40.7183,40.569,40.7115,115800.0
2013-10-10 11:10:00,59.98,60.01,59.93,59.98,87300.0,40.7047,40.7251,40.6708,40.7047,87300.0
2013-10-10 11:20:00,59.97,60.23,59.91,60.14,135900.0,40.6979,40.8744,40.6572,40.8133,135900.0
2013-10-10 11:30:00,60.14,60.29,60.08,60.28,118800.0,40.8133,40.9151,40.7726,40.9083,118800.0
2013-10-10 11:40:00,60.28,60.3,60.09,60.12,80900.0,40.9083,40.9219,40.7794,40.7997,80900.0
2013-10-10 11:50:00,60.12,60.18,60.08,60.16,96400.0,40.7997,40.8405,40.7726,40.8269,96400.0
2013-10-10 12:00:00,60.17,60.36,60.16,60.36,127500.0,40.8337,40.9626,40.8269,40.9626,127500.0
2013-10-10 12:10:00,60.34,60.41,60.27,60.36,85000.0,40.949,40.9965,40.9015,40.9626,85000.0
2013-10-10 12:20:00,60.36,60.38,60.3,60.36,75100.0,40.9626,40.9762,40.9219,40.9626,75100.0
2013-10-10 12:30:00,60.35,60.39,60.3,60.33,57800.0,40.9558,40.983,40.9219,40.9423,57800.0
2013-10-10 12:40:00,60.32,60.34,60.19,60.22,57600.0,40.9355,40.949,40.8472,40.8676,57600.0
2013-10-10 12:50:00,60.23,60.29,60.15,60.17,48900.0,40.8744,40.9151,40.8201,40.8337,48900.0
2013-10-10 13:00:00,60.17,60.19,60.08,60.19,80500.0,40.8337,40.8472,40.7726,40.8472,80500.0
2013-10-10 13:10:00,60.19,60.21,60.1,60.1,60100.0,40.8472,40.8608,40.7862,40.7862,60100.0
2013-10-10 13:20:00,60.1,60.14,60.09,60.11,49800.0,40.7862,40.8133,40.7794,40.793,49800.0
2013-10-10 13:30:00,60.1,60.11,59.93,59.96,65600.0,40.7862,40.793,40.6708,40.6912,65600.0
2013-10-10 13:40:00,59.95,59.95,59.82,59.84,64400.0,40.6844,40.6844,40.5961,40.6097,64400.0
2013-10-10 13:50:00,59.85,60.05,59.85,60.04,56600.0,40.6165,40.7522,40.6165,40.7454,56600.0
2013-10-10 14:00:00,60.04,60.09,59.96,59.98,81400.0,40.7454,40.7794,40.6912,40.7047,81400.0
2013-10-10 14:10:00,59.98,60.06,59.96,60.06,83900.0,40.7047,40.759,40.6912,40.759,83900.0
2013-10-10 14:20:00,60.05,60.05,59.97,59.97,114700.0,40.7522,40.7522,40.6979,40.6979,114700.0
2013-10-10 14:30:00,59.99,60.08,59.96,59.99,85200.0,40.7115,40.7726,40.6912,40.7115,85200.0
2013-10-10 14:40:00,59.99,60.05,59.98,60.03,65500.0,40.7115,40.7522,40.7047,40.7387,65500.0
2013-10-10 14:50:00,60.03,60.08,60.0,60.05,64000.0,40.7387,40.7726,40.7183,40.7522,64000.0
2013-10-10 15:00:00,60.05,60.15,60.0,60.14,155900.0,40.7522,40.8201,40.7183,40.8133,155900.0
2013-10-10 15:10:00,60.14,60.23,60.12,60.14,142300.0,40.8133,40.8744,40.7997,40.8133,142300.0
2013-10-10 15:20:00,60.15,60.26,60.06,60.24,181700.0,40.8201,40.8947,40.759,40.8812,181700.0
2013-10-10 15:30:00,60.24,60.25,60.13,60.18,180800.0,40.8812,40.888,40.8065,40.8405,180800.0
2013-10-10 15:40:00,60.18,60.25,60.13,60.16,229400.0,40.8405,40.888,40.8065,40.8269,229400.0
2013-10-10 15:50:00,60.16,60.26,60.14,60.26,309300.0,40.8269,40.8947,40.8133,40.8947,309300.0
2013-10-11 09:30:00,59.99,60.16,59.78,60.12,153500.0,40.7115,40.8269,40.569,40.7997,153500.0
2013-10-11 09:40:00,60.1,60.31,59.97,60.31,71900.0,40.7862,40.9287,40.6979,40.9287,71900.0
2013-10-11 09:50:00,60.29,60.57,60.29,60.56,78700.0,40.9151,41.1051,40.9151,41.0983,78700.0
2013-10-11 10:00:00,60.55,60.74,60.49,60.73,86400.0,41.0916,41.2205,41.0508,41.2137,86400.0
2013-10-11 10:10:00,60.72,60.73,60.58,60.58,82800.0,41.2069,41.2137,41.1119,41.1119,82800.0
2013-10-11 10:20:00,60.6,60.75,60.53,60.55,58900.0,41.1255,41.2273,41.078,41.0916,58900.0
2013-10-11 10:30:00,60.56,60.63,60.5,60.52,30600.0,41.0983,41.1458,41.0576,41.0712,30600.0
2013-10-11 10:40:00,60.5,60.55,60.38,60.38,19800.0,41.0576,41.0916,40.9762,40.9762,19800.0
2013-10-11 10:50:00,60.36,60.62,60.36,60.61,47800.0,40.9626,41.1391,40.9626,41.1323,47800.0
2013-10-11 11:00:00,60.6,60.67,60.55,60.6,28400.0,41.1255,41.173,41.0916,41.1255,28400.0
2013-10-11 11:10:00,60.58,60.59,60.45,60.49,30000.0,41.1119,41.1187,41.0237,41.0508,30000.0
2013-10-11 11:20:00,60.5,60.62,60.48,60.62,38000.0,41.0576,41.1391,41.044,41.1391,38000.0
2013-10-11 11:30:00,60.62,60.97,60.62,60.96,74600.0,41.1391,41.3766,41.1391,41.3698,74600.0
2013-10-11 11:40:00,60.96,61.27,60.96,61.15,224600.0,41.3698,41.5802,41.3698,41.4987,224600.0
2013-10-11 11:50:00,61.14,61.26,61.08,61.26,96400.0,41.4919,41.5734,41.4512,41.5734,96400.0
2013-10-11 12:00:00,61.25,61.37,61.18,61.24,108200.0,41.5666,41.648,41.5191,41.5598,108200.0
2013-10-11 12:10:00,61.24,61.24,61.05,61.2,93200.0,41.5598,41.5598,41.4309,41.5327,93200.0
2013-10-11 12:20:00,61.2,61.25,61.12,61.12,81700.0,41.5327,41.5666,41.4784,41.4784,81700.0
2013-10-11 12:30:00,61.13,61.2,61.13,61.16,44400.0,41.4852,41.5327,41.4852,41.5055,44400.0
2013-10-11 12:40:00,61.17,61.3,61.17,61.18,63900.0,41.5123,41.6005,41.5123,41.5191,63900.0
2013-10-11 12:50:00,61.2,61.24,61.13,61.17,45400.0,41.5327,41.5598,41.4852,41.5123,45400.0
2013-10-11 13:00:00,61.18,61.23,61.11,61.2,51100.0,41.5191,41.553,41.4716,41.5327,51100.0
2013-10-11 13:10:00,61.21,61.22,61.01,61.02,43300.0,41.5395,41.5462,41.4037,41.4105,43300.0
2013-10-11 13:20:00,61.02,61.08,60.97,61.06,53100.0,41.4105,41.4512,41.3766,41.4377,53100.0
2013-10-11 13:30:00,61.06,61.09,61.0,61.01,53800.0,41.4377,41.458,41.3969,41.4037,53800.0
2013-10-11 13:40:00,61.02,61.02,60.92,60.92,31500.0,41.4105,41.4105,41.3426,41.3426,31500.0
2013-10-11 13:50:00,60.91,61.0,60.87,61.0,39600.0,41.3359,41.3969,41.3087,41.3969,39600.0
2013-10-11 14:00:00,61.0,61.05,60.94,60.99,39700.0,41.3969,41.4309,41.3562,41.3902,39700.0
2013-10-11 14:10:00,60.99,61.01,60.94,61.0,36100.0,41.3902,41.4037,41.3562,41.3969,36100.0
2013-10-11 14:20:00,61.0,61.02,60.86,60.9,37400.0,41.3969,41.4105,41.3019,41.3291,37400.0
2013-10-11 14:30:00,60.9,60.94,60.8,60.82,117500.0,41.3291,41.3562,41.2612,41.2748,117500.0
2013-10-11 14:40:00,60.81,60.85,60.66,60.67,126500.0,41.268,41.2951,41.1662,41.173,126500.0
2013-10-11 14:50:00,60.67,60.72,60.63,60.72,71500.0,41.173,41.2069,41.1458,41.2069,71500.0
2013-10-11 15:00:00,60.72,60.72,60.57,60.61,56500.0,41.2069,41.2069,41.1051,41.1323,56500.0
2013-10-11 15:10:00,60.62,60.66,60.48,60.6,68200.0,41.1391,41.1662,41.044,41.1255,68200.0
2013-10-11 15:20:00,60.6,60.75,60.59,60.74,52300.0,41.1255,41.2273,41.1187,41.2205,52300.0
2013-10-11 15:30:00,60.74,60.82,60.64,60.64,78900.0,41.2205,41.2748,41.1526,41.1526,78900.0
2013-10-11 15:40:00,60.65,60.68,60.55,60.55,103000.0,41.1594,41.1798,41.0916,41.0916,103000.0
2013-10-11 15:50:00,60.55,60.82,60.55,60.81,227700.0,41.0916,41.2748,41.0916,41.268,227700.0
2013-10-14 09:30:00,60.3,60.58,60.14,60.52,86100.0,40.9219,41.1119,40.8133,41.0712,86100.0
2013-10-14 09:40:00,60.51,60.52,60.2,60.31,77600.0,41.0644,41.0712,40.854,40.9287,77600.0
2013-10-14 09:50:00,60.32,60.39,60.24,60.26,70400.0,40.9355,40.983,40.8812,40.8947,70400.0
2013-10-14 10:00:00,60.25,60.37,60.19,60.32,57400.0,40.888,40.9694,40.8472,40.9355,57400.0
2013-10-14 10:10:00,60.32,60.51,60.29,60.4,45200.0,40.9355,41.0644,40.9151,40.9898,45200.0
2013-10-14 10:20:00,60.4,60.53,60.35,60.53,31400.0,40.9898,41.078,40.9558,41.078,31400.0
2013-10-14 10:30:00,60.5,60.64,60.5,60.6,36200.0,41.0576,41.1526,41.0576,41.1255,36200.0
2013-10-14 10:40:00,60.58,60.58,60.4,60.4,46500.0,41.1119,41.1119,40.9898,40.9898,46500.0
2013-10-14 10:50:00,60.43,60.48,60.35,60.47,20400.0,41.0101,41.044,40.9558,41.0373,20400.0
2013-10-14 11:00:00,60.47,60.48,60.39,60.43,37700.0,41.0373,41.044,40.983,41.0101,37700.0
2013-10-14 11:10:00,60.44,60.66,60.44,60.66,95600.0,41.0169,41.1662,41.0169,41.1662,95600.0
2013-10-14 11:20:00,60.65,60.68,60.55,60.64,65900.0,41.1594,41.1798,41.0916,41.1526,65900.0
2013-10-14 11:30:00,60.64,60.7,60.59,60.7,36100.0,41.1526,41.1933,41.1187,41.1933,36100.0
2013-10-14 11:40:00,60.69,60.74,60.64,60.7,30800.0,41.1866,41.2205,41.1526,41.1933,30800.0
2013-10-14 11:50:00,60.7,60.82,60.7,60.78,28300.0,41.1933,41.2748,41.1933,41.2476,28300.0
2013-10-14 12:00:00,60.79,60.9,60.79,60.81,39500.0,41.2544,41.3291,41.2544,41.268,39500.0
2013-10-14 12:10:00,60.8,60.92,60.75,60.92,31900.0,41.2612,41.3426,41.2273,41.3426,31900.0
2013-10-14 12:20:00,60.91,60.98,60.89,60.96,33900.0,41.3359,41.3834,41.3223,41.3698,33900.0
2013-10-14 12:30:00,60.95,61.06,60.94,61.06,23600.0,41.363,41.4377,41.3562,41.4377,23600.0
2013-10-14 12:40:00,61.05,61.08,61.02,61.07,36100.0,41.4309,41.4512,41.4105,41.4444,36100.0
2013-10-14 12:50:00,61.07,61.1,60.98,60.99,72400.0,41.4444,41.4648,41.3834,41.3902,72400.0
2013-10-14 13:00:00,60.99,61.02,60.93,60.98,28500.0,41.3902,41.4105,41.3494,41.3834,28500.0
2013-10-14 13:10:00,60.98,61.1,60.97,61.08,32800.0,41.3834,41.4648,41.3766,41.4512,32800.0
2013-10-14 13:20:00,61.06,61.1,61.04,61.05,18600.0,41.4377,41.4648,41.4241,41.4309,18600.0
2013-10-14 13:30:00,61.05,61.1,61.05,61.1,23900.0,41.4309,41.4648,41.4309,41.4648,23900.0
2013-10-14 13:40:00,61.11,61.2,61.09,61.16,33700.0,41.4716,41.5327,41.458,41.5055,33700.0
2013-10-14 13:50:00,61.16,61.16,61.01,61.07,27300.0,41.5055,41.5055,41.4037,41.4444,27300.0
2013-10-14 14:00:00,61.08,61.18,61.01,61.13,49700.0,41.4512,41.5191,41.4037,41.4852,49700.0
2013-10-14 14:10:00,61.12,61.15,61.05,61.14,30700.0,41.4784,41.4987,41.4309,41.4919,30700.0
2013-10-14 14:20:00,61.14,61.15,60.99,61.05,30600.0,41.4919,41.4987,41.3902,41.4309,30600.0
2013-10-14 14:30:00,61.05,61.1,61.04,61.07,23600.0,41.4309,41.4648,41.4241,41.4444,23600.0
2013-10-14 14:40:00,61.08,61.09,60.9,60.97,44900.0,41.4512,41.458,41.3291,41.3766,44900.0
2013-10-14 14:50:00,60.97,60.97,60.86,60.91,64000.0,41.3766,41.3766,41.3019,41.3359,64000.0
2013-10-14 15:00:00,60.91,60.97,60.87,60.96,76900.0,41.3359,41.3766,41.3087,41.3698,76900.0
2013-10-14 15:10:00,60.96,61.04,60.92,60.99,63000.0,41.3698,41.4241,41.3426,41.3902,63000.0
2013-10-14 15:20:00,60.99,60.99,60.93,60.96,54200.0,41.3902,41.3902,41.3494,41.3698,54200.0
2013-10-14 15:30:00,60.97,61.06,60.96,60.99,95400.0,41.3766,41.4377,41.3698,41.3902,95400.0
2013-10-14 15:40:00,60.98,61.0,60.88,60.89,105000.0,41.3834,41.3969,41.3155,41.3223,105000.0
2013-10-14 15:50:00,60.9,60.95,60.86,60.94,247400.0,41.3291,41.363,41.3019,41.3562,247400.0
2013-10-15 09:30:00,60.74,60.87,60.55,60.6,66000.0,41.2205,41.3087,41.0916,41.1255,66000.0
2013-10-15 09:40:00,60.65,60.85,60.5,60.77,53100.0,41.1594,41.2951,41.0576,41.2409,53100.0
2013-10-15 09:50:00,60.83,61.02,60.73,60.79,71300.0,41.2816,41.4105,41.2137,41.2544,71300.0
2013-10-15 10:00:00,60.81,61.04,60.69,61.04,104700.0,41.268,41.4241,41.1866,41.4241,104700.0
2013-10-15 10:10:00,61.04,61.17,60.99,60.99,121000.0,41.4241,41.5123,41.3902,41.3902,121000.0
2013-10-15 10:20:00,60.99,61.11,60.99,61.07,117900.0,41.3902,41.4716,41.3902,41.4444,117900.0
2013-10-15 10:30:00,61.07,61.12,61.01,61.11,59100.0,41.4444,41.4784,41.4037,41.4716,59100.0
2013-10-15 10:40:00,61.11,61.14,60.99,61.08,44300.0,41.4716,41.4919,41.3902,41.4512,44300.0
2013-10-15 10:50:00,61.07,61.09,60.97,61.0,38400.0,41.4444,41.458,41.3766,41.3969,38400.0
2013-10-15 11:00:00,60.99,61.01,60.86,60.91,49500.0,41.3902,41.4037,41.3019,41.3359,49500.0
2013-10-15 11:10:00,60.92,61.2,60.89,61.17,67800.0,41.3426,41.5327,41.3223,41.5123,67800.0
2013-10-15 11:20:00,61.19,61.32,61.17,61.25,45600.0,41.5259,41.6141,41.5123,41.5666,45600.0
2013-10-15 11:30:00,61.25,61.34,61.2,61.25,51200.0,41.5666,41.6277,41.5327,41.5666,51200.0
2013-10-15 11:40:00,61.25,61.38,61.21,61.38,61800.0,41.5666,41.6548,41.5395,41.6548,61800.0
2013-10-15 11:50:00,61.37,61.49,61.37,61.46,52200.0,41.648,41.7295,41.648,41.7091,52200.0
2013-10-15 12:00:00,61.46,61.46,61.3,61.34,37700.0,41.7091,41.7091,41.6005,41.6277,37700.0
2013-10-15 12:10:00,61.35,61.38,61.19,61.23,36100.0,41.6345,41.6548,41.5259,41.553,36100.0
2013-10-15 12:20:00,61.24,61.24,61.14,61.14,41500.0,41.5598,41.5598,41.4919,41.4919,41500.0
2013-10-15 12:30:00,61.13,61.25,61.12,61.18,26100.0,41.4852,41.5666,41.4784,41.5191,26100.0
2013-10-15 12:40:00,61.17,61.25,61.14,61.14,28300.0,41.5123,41.5666,41.4919,41.4919,28300.0
2013-10-15 12:50:00,61.17,61.26,61.17,61.2,32000.0,41.5123,41.5734,41.5123,41.5327,32000.0
2013-10-15 13:00:00,61.22,61.23,61.17,61.22,34400.0,41.5462,41.553,41.5123,41.5462,34400.0
2013-10-15 13:10:00,61.21,61.29,61.18,61.23,35700.0,41.5395,41.5937,41.5191,41.553,35700.0
2013-10-15 13:20:00,61.23,61.24,61.17,61.18,42400.0,41.553,41.5598,41.5123,41.5191,42400.0
2013-10-15 13:30:00,61.18,61.26,61.16,61.24,59200.0,41.5191,41.5734,41.5055,41.5598,59200.0
2013-10-15 13:40:00,61.24,61.26,61.19,61.21,52400.0,41.5598,41.5734,41.5259,41.5395,52400.0
2013-10-15 13:50:00,61.21,61.23,61.16,61.21,60900.0,41.5395,41.553,41.5055,41.5395,60900.0
2013-10-15 14:00:00,61.21,61.22,61.15,61.18,49100.0,41.5395,41.5462,41.4987,41.5191,49100.0
2013-10-15 14:10:00,61.18,61.19,61.11,61.19,49500.0,41.5191,41.5259,41.4716,41.5259,49500.0
2013-10-15 14:20:00,61.19,61.21,61.03,61.04,85600.0,41.5259,41.5395,41.4173,41.4241,85600.0
2013-10-15 14:30:00,61.05,61.05,60.76,60.9,77900.0,41.4309,41.4309,41.2341,41.3291,77900.0
2013-10-15 14:40:00,60.88,60.95,60.71,60.83,56200.0,41.3155,41.363,41.2001,41.2816,56200.0
2013-10-15 14:50:00,60.86,61.0,60.85,61.0,65900.0,41.3019,41.3969,41.2951,41.3969,65900.0
2013-10-15 15:00:00,61.0,61.2,60.97,61.17,72500.0,41.3969,41.5327,41.3766,41.5123,72500.0
2013-10-15 15:10:00,61.18,61.3,61.18,61.24,75000.0,41.5191,41.6005,41.5191,41.5598,75000.0
2013-10-15 15:20:00,61.23,61.25,61.13,61.16,62300.0,41.553,41.5666,41.4852,41.5055,62300.0
2013-10-15 15:30:00,61.16,61.17,61.05,61.07,86500.0,41.5055,41.5123,41.4309,41.4444,86500.0
2013-10-15 15:40:00,61.07,61.07,60.9,60.97,102200.0,41.4444,41.4444,41.3291,41.3766,102200.0
2013-10-15 15:50:00,60.97,61.05,60.94,60.97,191400.0,41.3766,41.4309,41.3562,41.3766,191400.0
2013-10-16 09:30:00,61.48,62.06,61.31,62.02,165100.0,41.7227,42.1163,41.6073,42.0892,165100.0
2013-10-16 09:40:00,62.02,62.02,61.86,61.97,60200.0,42.0892,42.0892,41.9806,42.0552,60200.0
2013-10-16 09:50:00,61.98,62.36,61.94,62.34,129800.0,42.062,42.3199,42.0349,42.3063,129800.0
2013-10-16 10:00:00,62.33,62.41,62.17,62.25,131100.0,42.2995,42.3538,42.1909,42.2452,131100.0
2013-10-16 10:10:00,62.25,62.43,62.18,62.38,140900.0,42.2452,42.3674,42.1977,42.3335,140900.0
2013-10-16 10:20:00,62.4,62.46,62.33,62.39,76300.0,42.347,42.3878,42.2995,42.3402,76300.0
2013-10-16 10:30:00,62.42,62.46,62.34,62.44,88000.0,42.3606,42.3878,42.3063,42.3742,88000.0
2013-10-16 10:40:00,62.44,62.59,62.39,62.59,70000.0,42.3742,42.476,42.3402,42.476,70000.0
2013-10-16 10:50:00,62.59,62.84,62.55,62.82,186100.0,42.476,42.6456,42.4488,42.6321,186100.0
2013-10-16 11:00:00,62.81,62.84,62.62,62.81,69600.0,42.6253,42.6456,42.4963,42.6253,69600.0
2013-10-16 11:10:00,62.82,62.86,62.73,62.74,93900.0,42.6321,42.6592,42.571,42.5778,93900.0
2013-10-16 11:20:00,62.74,62.78,62.6,62.65,59600.0,42.5778,42.6049,42.4828,42.5167,59600.0
2013-10-16 11:30:00,62.65,62.69,62.56,62.63,62700.0,42.5167,42.5438,42.4556,42.5031,62700.0
2013-10-16 11:40:00,62.63,62.72,62.61,62.65,56000.0,42.5031,42.5642,42.4895,42.5167,56000.0
2013-10-16 11:50:00,62.65,62.69,62.55,62.59,56300.0,42.5167,42.5438,42.4488,42.476,56300.0
2013-10-16 12:00:00,62.59,62.72,62.56,62.71,67800.0,42.476,42.5642,42.4556,42.5574,67800.0
2013-10-16 12:10:00,62.71,62.84,62.71,62.83,50900.0,42.5574,42.6456,42.5574,42.6388,50900.0
2013-10-16 12:20:00,62.84,62.84,62.73,62.78,65100.0,42.6456,42.6456,42.571,42.6049,65100.0
2013-10-16 12:30:00,62.78,62.83,62.71,62.79,134400.0,42.6049,42.6388,42.5574,42.6117,134400.0
2013-10-16 12:40:00,62.79,62.88,62.78,62.81,62100.0,42.6117,42.6728,42.6049,42.6253,62100.0
2013-10-16 12:50:00,62.82,62.88,62.78,62.85,78600.0,42.6321,42.6728,42.6049,42.6524,78600.0
2013-10-16 13:00:00,62.85,62.93,62.84,62.93,82900.0,42.6524,42.7067,42.6456,42.7067,82900.0
2013-10-16 13:10:00,62.91,62.97,62.88,62.96,82600.0,42.6931,42.7339,42.6728,42.7271,82600.0
2013-10-16 13:20:00,62.96,62.97,62.9,62.95,66600.0,42.7271,42.7339,42.6864,42.7203,66600.0
2013-10-16 13:30:00,62.95,63.02,62.95,63.02,71200.0,42.7203,42.7678,42.7203,42.7678,71200.0
2013-10-16 13:40:00,63.02,63.09,63.0,63.01,57400.0,42.7678,42.8153,42.7542,42.761,57400.0
2013-10-16 13:50:00,63.0,63.01,62.86,62.93,50400.0,42.7542,42.761,42.6592,42.7067,50400.0
2013-10-16 14:00:00,62.93,62.94,62.86,62.92,56900.0,42.7067,42.7135,42.6592,42.6999,56900.0
2013-10-16 14:10:00,62.92,62.95,62.87,62.92,67500.0,42.6999,42.7203,42.666,42.6999,67500.0
2013-10-16 14:20:00,62.91,62.92,62.73,62.73,84700.0,42.6931,42.6999,42.571,42.571,84700.0
2013-10-16 14:30:00,62.73,62.75,62.65,62.66,73000.0,42.571,42.5846,42.5167,42.5235,73000.0
2013-10-16 14:40:00,62.65,62.67,62.59,62.63,122500.0,42.5167,42.5303,42.476,42.5031,122500.0
2013-10-16 14:50:00,62.63,62.63,62.5,62.6,234900.0,42.5031,42.5031,42.4149,42.4828,234900.0
2013-10-16 15:00:00,62.6,62.61,62.47,62.51,123500.0,42.4828,42.4895,42.3945,42.4217,123500.0
2013-10-16 15:10:00,62.51,62.53,62.48,62.5,102800.0,42.4217,42.4353,42.4013,42.4149,102800.0
2013-10-16 15:20:00,62.49,62.52,62.42,62.43,98000.0,42.4081,42.4285,42.3606,42.3674,98000.0
2013-10-16 15:30:00,62.43,62.48,62.4,62.48,79400.0,42.3674,42.4013,42.347,42.4013,79400.0
2013-10-16 15:40:00,62.47,62.52,62.42,62.52,190300.0,42.3945,42.4285,42.3606,42.4285,190300.0
2013-10-16 15:50:00,62.52,62.52,62.45,62.49,409200.0,42.4285,42.4285,42.381,42.4081,409200.0
2013-10-17 09:30:00,62.42,62.42,62.01,62.29,86300.0,42.3606,42.3606,42.0824,42.2724,86300.0
2013-10-17 09:40:00,62.3,62.48,62.25,62.47,103000.0,42.2792,42.4013,42.2452,42.3945,103000.0
2013-10-17 09:50:00,62.48,62.51,62.4,62.46,58300.0,42.4013,42.4217,42.347,42.3878,58300.0
2013-10-17 10:00:00,62.43,62.52,62.41,62.48,41300.0,42.3674,42.4285,42.3538,42.4013,41300.0
2013-10-17 10:10:00,62.47,62.49,62.25,62.29,64300.0,42.3945,42.4081,42.2452,42.2724,64300.0
2013-10-17 10:20:00,62.29,62.45,62.22,62.44,53200.0,42.2724,42.381,42.2249,42.3742,53200.0
2013-10-17 10:30:00,62.43,62.64,62.42,62.63,143800.0,42.3674,42.5099,42.3606,42.5031,143800.0
2013-10-17 10:40:00,62.64,62.87,62.63,62.72,179200.0,42.5099,42.666,42.5031,42.5642,179200.0
2013-10-17 10:50:00,62.71,62.83,62.67,62.78,90300.0,42.5574,42.6388,42.5303,42.6049,90300.0
2013-10-17 11:00:00,62.78,62.88,62.76,62.84,44900.0,42.6049,42.6728,42.5913,42.6456,44900.0
2013-10-17 11:10:00,62.85,62.93,62.85,62.92,69600.0,42.6524,42.7067,42.6524,42.6999,69600.0
2013-10-17 11:20:00,62.92,62.93,62.83,62.9,48800.0,42.6999,42.7067,42.6388,42.6864,48800.0
2013-10-17 11:30:00,62.9,63.04,62.89,62.96,70100.0,42.6864,42.7814,42.6796,42.7271,70100.0
2013-10-17 11:40:00,62.97,63.09,62.96,63.09,89300.0,42.7339,42.8153,42.7271,42.8153,89300.0
2013-10-17 11:50:00,63.09,63.13,63.0,63.05,49800.0,42.8153,42.8424,42.7542,42.7881,49800.0
2013-10-17 12:00:00,63.02,63.03,62.87,62.98,47300.0,42.7678,42.7746,42.666,42.7406,47300.0
2013-10-17 12:10:00,62.99,63.0,62.88,62.89,68200.0,42.7474,42.7542,42.6728,42.6796,68200.0
2013-10-17 12:20:00,62.9,62.9,62.83,62.85,40700.0,42.6864,42.6864,42.6388,42.6524,40700.0
2013-10-17 12:30:00,62.86,62.88,62.84,62.85,28100.0,42.6592,42.6728,42.6456,42.6524,28100.0
2013-10-17 12:40:00,62.85,62.9,62.85,62.9,26500.0,42.6524,42.6864,42.6524,42.6864,26500.0
2013-10-17 12:50:00,62.9,62.92,62.86,62.88,51200.0,42.6864,42.6999,42.6592,42.6728,51200.0
2013-10-17 13:00:00,62.87,62.91,62.85,62.87,34300.0,42.666,42.6931,42.6524,42.666,34300.0
2013-10-17 13:10:00,62.86,62.91,62.66,62.67,50200.0,42.6592,42.6931,42.5235,42.5303,50200.0
2013-10-17 13:20:00,62.68,62.72,62.61,62.62,25100.0,42.5371,42.5642,42.4895,42.4963,25100.0
2013-10-17 13:30:00,62.62,62.67,62.59,62.65,24900.0,42.4963,42.5303,42.476,42.5167,24900.0
2013-10-17 13:40:00,62.66,62.7,62.57,62.57,54900.0,42.5235,42.5506,42.4624,42.4624,54900.0
2013-10-17 13:50:00,62.59,62.62,62.53,62.61,37500.0,42.476,42.4963,42.4353,42.4895,37500.0
2013-10-17 14:00:00,62.58,62.63,62.54,62.58,49300.0,42.4692,42.5031,42.442,42.4692,49300.0
2013-10-17 14:10:00,62.57,62.58,62.48,62.56,25400.0,42.4624,42.4692,42.4013,42.4556,25400.0
2013-10-17 14:20:00,62.56,62.67,62.56,62.62,21900.0,42.4556,42.5303,42.4556,42.4963,21900.0
2013-10-17 14:30:00,62.63,62.64,62.53,62.59,28700.0,42.5031,42.5099,42.4353,42.476,28700.0
2013-10-17 14:40:00,62.59,62.64,62.57,62.6,44100.0,42.476,42.5099,42.4624,42.4828,44100.0
2013-10-17 14:50:00,62.6,62.71,62.59,62.67,44000.0,42.4828,42.5574,42.476,42.5303,44000.0
2013-10-17 15:00:00,62.67,62.77,62.66,62.76,45500.0,42.5303,42.5981,42.5235,42.5913,45500.0
2013-10-17 15:10:00,62.76,62.85,62.71,62.85,78300.0,42.5913,42.6524,42.5574,42.6524,78300.0
2013-10-17 15:20:00,62.85,62.86,62.76,62.81,67500.0,42.6524,42.6592,42.5913,42.6253,67500.0
2013-10-17 15:30:00,62.82,62.83,62.76,62.81,46300.0,42.6321,42.6388,42.5913,42.6253,46300.0
2013-10-17 15:40:00,62.82,62.97,62.8,62.95,138900.0,42.6321,42.7339,42.6185,42.7203,138900.0
2013-10-17 15:50:00,62.96,63.0,62.9,62.96,226700.0,42.7271,42.7542,42.6864,42.7271,226700.0
2013-10-18 09:30:00,63.44,63.58,63.01,63.06,270000.0,43.0528,43.1478,42.761,42.7949,270000.0
2013-10-18 09:40:00,63.06,63.3,62.98,63.09,98300.0,42.7949,42.9578,42.7406,42.8153,98300.0
2013-10-18 09:50:00,63.08,63.17,63.03,63.13,81400.0,42.8085,42.8696,42.7746,42.8424,81400.0
2013-10-18 10:00:00,63.15,63.18,62.87,63.04,67700.0,42.856,42.8764,42.666,42.7814,67700.0
2013-10-18 10:10:00,63.04,63.09,62.99,63.09,45200.0,42.7814,42.8153,42.7474,42.8153,45200.0
2013-10-18 10:20:00,63.09,63.15,62.94,62.96,76400.0,42.8153,42.856,42.7135,42.7271,76400.0
2013-10-18 10:30:00,62.97,62.97,62.77,62.78,64600.0,42.7339,42.7339,42.5981,42.6049,64600.0
2013-10-18 10:40:00,62.78,62.88,62.58,62.66,106800.0,42.6049,42.6728,42.4692,42.5235,106800.0
2013-10-18 10:50:00,62.66,62.93,62.62,62.85,70800.0,42.5235,42.7067,42.4963,42.6524,70800.0
2013-10-18 11:00:00,62.88,62.98,62.81,62.85,77200.0,42.6728,42.7406,42.6253,42.6524,77200.0
2013-10-18 11:10:00,62.85,62.99,62.84,62.93,57900.0,42.6524,42.7474,42.6456,42.7067,57900.0
2013-10-18 11:20:00,62.93,62.96,62.84,62.87,47000.0,42.7067,42.7271,42.6456,42.666,47000.0
2013-10-18 11:30:00,62.88,63.03,62.83,63.0,50200.0,42.6728,42.7746,42.6388,42.7542,50200.0
2013-10-18 11:40:00,62.99,63.02,62.9,62.95,40700.0,42.7474,42.7678,42.6864,42.7203,40700.0
2013-10-18 11:50:00,62.95,62.97,62.91,62.91,48900.0,42.7203,42.7339,42.6931,42.6931,48900.0
2013-10-18 12:00:00,62.9,62.91,62.82,62.82,62500.0,42.6864,42.6931,42.6321,42.6321,62500.0
2013-10-18 12:10:00,62.83,62.84,62.77,62.77,60300.0,42.6388,42.6456,42.5981,42.5981,60300.0
2013-10-18 12:20:00,62.78,62.86,62.74,62.86,31300.0,42.6049,42.6592,42.5778,42.6592,31300.0
2013-10-18 12:30:00,62.86,62.93,62.82,62.83,37200.0,42.6592,42.7067,42.6321,42.6388,37200.0
2013-10-18 12:40:00,62.83,62.87,62.8,62.83,34600.0,42.6388,42.666,42.6185,42.6388,34600.0
2013-10-18 12:50:00,62.85,62.88,62.7,62.72,47800.0,42.6524,42.6728,42.5506,42.5642,47800.0
2013-10-18 13:00:00,62.72,62.99,62.72,62.99,53300.0,42.5642,42.7474,42.5642,42.7474,53300.0
2013-10-18 13:10:00,62.99,63.03,62.84,62.87,37100.0,42.7474,42.7746,42.6456,42.666,37100.0
2013-10-18 13:20:00,62.87,62.92,62.76,62.88,61100.0,42.666,42.6999,42.5913,42.6728,61100.0
2013-10-18 13:30:00,62.88,62.99,62.85,62.96,131700.0,42.6728,42.7474,42.6524,42.7271,131700.0
2013-10-18 13:40:00,62.96,63.09,62.96,63.08,31400.0,42.7271,42.8153,42.7271,42.8085,31400.0
2013-10-18 13:50:00,63.08,63.11,63.06,63.09,39900.0,42.8085,42.8289,42.7949,42.8153,39900.0
2013-10-18 14:00:00,63.08,63.09,63.0,63.02,41900.0,42.8085,42.8153,42.7542,42.7678,41900.0
2013-10-18 14:10:00,63.03,63.04,62.95,62.99,55800.0,42.7746,42.7814,42.7203,42.7474,55800.0
2013-10-18 14:20:00,62.99,63.04,62.97,63.04,46800.0,42.7474,42.7814,42.7339,42.7814,46800.0
2013-10-18 14:30:00,63.04,63.11,63.04,63.1,86500.0,42.7814,42.8289,42.7814,42.8221,86500.0
2013-10-18 14:40:00,63.1,63.14,63.09,63.09,43100.0,42.8221,42.8492,42.8153,42.8153,43100.0
2013-10-18 14:50:00,63.1,63.1,63.02,63.04,39700.0,42.8221,42.8221,42.7678,42.7814,39700.0
2013-10-18 15:00:00,63.04,63.08,63.02,63.06,57800.0,42.7814,42.8085,42.7678,42.7949,57800.0
2013-10-18 15:10:00,63.06,63.09,62.95,62.95,70700.0,42.7949,42.8153,42.7203,42.7203,70700.0
2013-10-18 15:20:00,62.95,62.98,62.88,62.97,62000.0,42.7203,42.7406,42.6728,42.7339,62000.0
2013-10-18 15:30:00,62.97,63.12,62.96,63.1,226100.0,42.7339,42.8357,42.7271,42.8221,226100.0
2013-10-18 15:40:00,63.1,63.1,62.99,63.06,103500.0,42.8221,42.8221,42.7474,42.7949,103500.0
2013-10-18 15:50:00,63.05,63.22,63.04,63.2,134600.0,42.7881,42.9035,42.7814,42.8899,134600.0
2013-10-21 09:30:00,65.07,66.82,64.74,65.02,993500.0,44.159,45.3466,43.935,44.1251,993500.0
2013-10-21 09:40:00,65.01,65.3,64.84,65.28,499800.0,44.1183,44.3151,44.0029,44.3015,499800.0
2013-10-21 09:50:00,65.22,65.5,65.12,65.44,389100.0,44.2608,44.4508,44.1929,44.4101,389100.0
2013-10-21 10:00:00,65.44,66.06,65.36,65.77,412200.0,44.4101,44.8309,44.3558,44.634,412200.0
2013-10-21 10:10:00,65.77,65.85,65.56,65.78,222800.0,44.634,44.6883,44.4915,44.6408,222800.0
2013-10-21 10:20:00,65.77,65.78,65.37,65.59,204100.0,44.634,44.6408,44.3626,44.5119,204100.0
2013-10-21 10:30:00,65.59,65.7,65.59,65.6,259800.0,44.5119,44.5865,44.5119,44.5187,259800.0
2013-10-21 10:40:00,65.61,65.63,65.31,65.41,155500.0,44.5255,44.539,44.3219,44.3897,155500.0
2013-10-21 10:50:00,65.4,65.48,65.17,65.17,102300.0,44.3829,44.4372,44.2269,44.2269,102300.0
2013-10-21 11:00:00,65.17,65.31,65.16,65.29,74100.0,44.2269,44.3219,44.2201,44.3083,74100.0
2013-10-21 11:10:00,65.29,65.38,65.23,65.24,77700.0,44.3083,44.3694,44.2676,44.2744,77700.0
2013-10-21 11:20:00,65.24,65.32,65.11,65.12,105600.0,44.2744,44.3287,44.1861,44.1929,105600.0
2013-10-21 11:30:00,65.12,65.12,64.68,64.68,154900.0,44.1929,44.1929,43.8943,43.8943,154900.0
2013-10-21 11:40:00,64.69,64.87,64.57,64.57,85900.0,43.9011,44.0233,43.8197,43.8197,85900.0
2013-10-21 11:50:00,64.58,64.92,64.51,64.75,129300.0,43.8265,44.0572,43.779,43.9418,129300.0
2013-10-21 12:00:00,64.76,65.0,64.71,64.89,95400.0,43.9486,44.1115,43.9147,44.0368,95400.0
2013-10-21 12:10:00,64.89,64.89,64.8,64.83,41900.0,44.0368,44.0368,43.9758,43.9961,41900.0
2013-10-21 12:20:00,64.83,64.96,64.81,64.91,71700.0,43.9961,44.0843,43.9826,44.0504,71700.0
2013-10-21 12:30:00,64.91,64.92,64.76,64.78,44900.0,44.0504,44.0572,43.9486,43.9622,44900.0
2013-10-21 12:40:00,64.78,64.88,64.74,64.84,50500.0,43.9622,44.0301,43.935,44.0029,50500.0
2013-10-21 12:50:00,64.85,65.2,64.83,65.19,134900.0,44.0097,44.2472,43.9961,44.2404,134900.0
2013-10-21 13:00:00,65.19,65.42,65.18,65.4,153400.0,44.2404,44.3965,44.2336,44.3829,153400.0
2013-10-21 13:10:00,65.4,65.77,65.39,65.7,253800.0,44.3829,44.634,44.3762,44.5865,253800.0
2013-10-21 13:20:00,65.7,66.07,65.7,65.93,247400.0,44.5865,44.8376,44.5865,44.7426,247400.0
2013-10-21 13:30:00,65.92,66.08,65.92,66.06,231100.0,44.7358,44.8444,44.7358,44.8309,231100.0
2013-10-21 13:40:00,66.06,66.17,65.9,66.12,153100.0,44.8309,44.9055,44.7223,44.8716,153100.0
2013-10-21 13:50:00,66.12,66.3,65.98,66.03,377700.0,44.8716,44.9937,44.7766,44.8105,377700.0
2013-10-21 14:00:00,66.02,66.12,65.83,66.11,192400.0,44.8037,44.8716,44.6748,44.8648,192400.0
2013-10-21 14:10:00,66.11,66.4,66.11,66.27,184200.0,44.8648,45.0616,44.8648,44.9734,184200.0
2013-10-21 14:20:00,66.28,66.29,65.62,65.75,269600.0,44.9802,44.9869,44.5322,44.6205,269600.0
2013-10-21 14:30:00,65.74,65.83,65.7,65.81,149900.0,44.6137,44.6748,44.5865,44.6612,149900.0
2013-10-21 14:40:00,65.81,65.93,65.79,65.85,91200.0,44.6612,44.7426,44.6476,44.6883,91200.0
2013-10-21 14:50:00,65.84,65.85,65.34,65.42,165100.0,44.6816,44.6883,44.3422,44.3965,165100.0
2013-10-21 15:00:00,65.42,65.42,65.27,65.35,85600.0,44.3965,44.3965,44.2947,44.349,85600.0
2013-10-21 15:10:00,65.35,65.49,65.28,65.37,114600.0,44.349,44.444,44.3015,44.3626,114600.0
2013-10-21 15:20:00,65.36,65.75,65.36,65.71,166600.0,44.3558,44.6205,44.3558,44.5933,166600.0
2013-10-21 15:30:00,65.7,65.75,65.36,65.39,154800.0,44.5865,44.6205,44.3558,44.3762,154800.0
2013-10-21 15:40:00,65.39,65.46,65.21,65.24,265400.0,44.3762,44.4237,44.254,44.2744,265400.0
2013-10-21 15:50:00,65.24,65.39,65.23,65.29,495900.0,44.2744,44.3762,44.2676,44.3083,495900.0
2013-10-22 09:30:00,66.27,66.92,66.07,66.52,499200.0,44.9734,45.4145,44.8376,45.143,499200.0
2013-10-22 09:40:00,66.5,66.51,66.25,66.44,225800.0,45.1295,45.1362,44.9598,45.0887,225800.0
2013-10-22 09:50:00,66.45,66.71,66.43,66.66,205000.0,45.0955,45.272,45.0819,45.238,205000.0
2013-10-22 10:00:00,66.67,66.75,66.59,66.67,165000.0,45.2448,45.2991,45.1905,45.2448,165000.0
2013-10-22 10:10:00,66.67,66.72,66.56,66.67,165400.0,45.2448,45.2788,45.1702,45.2448,165400.0
2013-10-22 10:20:00,66.67,66.68,66.34,66.41,123800.0,45.2448,45.2516,45.0209,45.0684,123800.0
2013-10-22 10:30:00,66.41,66.42,66.23,66.23,206600.0,45.0684,45.0752,44.9462,44.9462,206600.0
2013-10-22 10:40:00,66.26,66.29,65.91,65.93,154800.0,44.9666,44.9869,44.7291,44.7426,154800.0
2013-10-22 10:50:00,65.94,65.97,65.39,65.47,157400.0,44.7494,44.7698,44.3762,44.4305,157400.0
2013-10-22 11:00:00,65.46,65.71,65.46,65.5,118300.0,44.4237,44.5933,44.4237,44.4508,118300.0
2013-10-22 11:10:00,65.5,65.61,65.46,65.57,109900.0,44.4508,44.5255,44.4237,44.4983,109900.0
2013-10-22 11:20:00,65.56,65.66,65.56,65.65,102600.0,44.4915,44.5594,44.4915,44.5526,102600.0
2013-10-22 11:30:00,65.65,65.82,65.58,65.82,159900.0,44.5526,44.668,44.5051,44.668,159900.0
2013-10-22 11:40:00,65.82,65.97,65.8,65.88,180600.0,44.668,44.7698,44.6544,44.7087,180600.0
2013-10-22 11:50:00,65.9,65.98,65.87,65.98,89900.0,44.7223,44.7766,44.7019,44.7766,89900.0
2013-10-22 12:00:00,65.96,66.0,65.72,65.82,98600.0,44.763,44.7901,44.6001,44.668,98600.0
2013-10-22 12:10:00,65.83,65.87,65.7,65.76,45900.0,44.6748,44.7019,44.5865,44.6273,45900.0
2013-10-22 12:20:00,65.73,65.76,65.62,65.62,68700.0,44.6069,44.6273,44.5322,44.5322,68700.0
2013-10-22 12:30:00,65.62,65.66,65.56,65.57,65900.0,44.5322,44.5594,44.4915,44.4983,65900.0
2013-10-22 12:40:00,65.56,65.65,65.53,65.56,57800.0,44.4915,44.5526,44.4712,44.4915,57800.0
2013-10-22 12:50:00,65.56,65.64,65.56,65.61,52600.0,44.4915,44.5458,44.4915,44.5255,52600.0
2013-10-22 13:00:00,65.6,65.65,65.55,65.62,63300.0,44.5187,44.5526,44.4847,44.5322,63300.0
2013-10-22 13:10:00,65.62,65.62,65.43,65.44,48800.0,44.5322,44.5322,44.4033,44.4101,48800.0
2013-10-22 13:20:00,65.44,65.53,65.37,65.52,82600.0,44.4101,44.4712,44.3626,44.4644,82600.0
2013-10-22 13:30:00,65.52,65.68,65.5,65.58,83700.0,44.4644,44.573,44.4508,44.5051,83700.0
2013-10-22 13:40:00,65.58,65.58,65.47,65.53,44300.0,44.5051,44.5051,44.4305,44.4712,44300.0
2013-10-22 13:50:00,65.54,65.57,65.45,65.46,33000.0,44.478,44.4983,44.4169,44.4237,33000.0
2013-10-22 14:00:00,65.45,65.45,65.35,65.38,55200.0,44.4169,44.4169,44.349,44.3694,55200.0
2013-10-22 14:10:00,65.38,65.52,65.37,65.41,69100.0,44.3694,44.4644,44.3626,44.3897,69100.0
2013-10-22 14:20:00,65.4,65.43,65.21,65.29,64400.0,44.3829,44.4033,44.254,44.3083,64400.0
2013-10-22 14:30:00,65.3,65.44,65.26,65.36,47700.0,44.3151,44.4101,44.2879,44.3558,47700.0
2013-10-22 14:40:00,65.37,65.42,65.28,65.37,86600.0,44.3626,44.3965,44.3015,44.3626,86600.0
2013-10-22 14:50:00,65.36,65.36,65.28,65.31,46300.0,44.3558,44.3558,44.3015,44.3219,46300.0
2013-10-22 15:00:00,65.3,65.47,65.3,65.43,48900.0,44.3151,44.4305,44.3151,44.4033,48900.0
2013-10-22 15:10:00,65.44,65.53,65.39,65.44,73300.0,44.4101,44.4712,44.3762,44.4101,73300.0
2013-10-22 15:20:00,65.44,65.52,65.43,65.5,92800.0,44.4101,44.4644,44.4033,44.4508,92800.0
2013-10-22 15:30:00,65.5,65.53,65.46,65.48,158500.0,44.4508,44.4712,44.4237,44.4372,158500.0
2013-10-22 15:40:00,65.49,65.56,65.48,65.54,139500.0,44.444,44.4915,44.4372,44.478,139500.0
2013-10-22 15:50:00,65.54,65.59,65.47,65.49,167400.0,44.478,44.5119,44.4305,44.444,167400.0
2013-10-23 09:30:00,65.03,65.03,64.29,64.65,151200.0,44.1319,44.1319,43.6297,43.874,151200.0
2013-10-23 09:40:00,64.65,64.65,63.97,64.07,146600.0,43.874,43.874,43.4125,43.4804,146600.0
2013-10-23 09:50:00,64.1,64.1,63.83,63.88,102800.0,43.5007,43.5007,43.3175,43.3514,102800.0
2013-10-23 10:00:00,63.88,64.0,63.72,63.96,172200.0,43.3514,43.4329,43.2428,43.4057,172200.0
2013-10-23 10:10:00,63.96,64.09,63.84,63.98,113000.0,43.4057,43.4939,43.3243,43.4193,113000.0
2013-10-23 10:20:00,64.0,64.05,63.69,63.7,160500.0,43.4329,43.4668,43.2225,43.2293,160500.0
2013-10-23 10:30:00,63.7,63.97,63.69,63.9,66800.0,43.2293,43.4125,43.2225,43.365,66800.0
2013-10-23 10:40:00,63.92,64.11,63.87,63.99,88300.0,43.3786,43.5075,43.3446,43.4261,88300.0
2013-10-23 10:50:00,63.99,64.04,63.72,64.0,96200.0,43.4261,43.46,43.2428,43.4329,96200.0
2013-10-23 11:00:00,64.01,64.21,64.01,64.08,58600.0,43.4396,43.5754,43.4396,43.4871,58600.0
2013-10-23 11:10:00,64.09,64.11,63.98,64.08,35500.0,43.4939,43.5075,43.4193,43.4871,35500.0
2013-10-23 11:20:00,64.08,64.26,64.05,64.09,44900.0,43.4871,43.6093,43.4668,43.4939,44900.0
2013-10-23 11:30:00,64.1,64.17,64.06,64.12,69600.0,43.5007,43.5482,43.4736,43.5143,69600.0
2013-10-23 11:40:00,64.12,64.25,64.12,64.18,50000.0,43.5143,43.6025,43.5143,43.555,50000.0
2013-10-23 11:50:00,64.2,64.2,64.03,64.03,50700.0,43.5686,43.5686,43.4532,43.4532,50700.0
2013-10-23 12:00:00,64.02,64.05,63.88,63.96,56500.0,43.4464,43.4668,43.3514,43.4057,56500.0
2013-10-23 12:10:00,63.95,64.17,63.94,64.04,42300.0,43.3989,43.5482,43.3921,43.46,42300.0
2013-10-23 12:20:00,64.04,64.12,64.01,64.1,69800.0,43.46,43.5143,43.4396,43.5007,69800.0
2013-10-23 12:30:00,64.1,64.14,63.9,63.92,60200.0,43.5007,43.5279,43.365,43.3786,60200.0
2013-10-23 12:40:00,63.92,64.11,63.92,64.11,32400.0,43.3786,43.5075,43.3786,43.5075,32400.0
2013-10-23 12:50:00,64.11,64.19,64.09,64.18,40200.0,43.5075,43.5618,43.4939,43.555,40200.0
2013-10-23 13:00:00,64.19,64.21,64.12,64.13,33000.0,43.5618,43.5754,43.5143,43.5211,33000.0
2013-10-23 13:10:00,64.12,64.2,64.11,64.17,31400.0,43.5143,43.5686,43.5075,43.5482,31400.0
2013-10-23 13:20:00,64.18,64.19,64.1,64.16,32000.0,43.555,43.5618,43.5007,43.5414,32000.0
2013-10-23 13:30:00,64.16,64.2,64.09,64.1,30000.0,43.5414,43.5686,43.4939,43.5007,30000.0
2013-10-23 13:40:00,64.11,64.11,63.98,63.99,31900.0,43.5075,43.5075,43.4193,43.4261,31900.0
2013-10-23 13:50:00,64.0,64.05,63.93,63.93,34400.0,43.4329,43.4668,43.3854,43.3854,34400.0
2013-10-23 14:00:00,63.94,63.97,63.9,63.9,40300.0,43.3921,43.4125,43.365,43.365,40300.0
2013-10-23 14:10:00,63.92,63.98,63.89,63.92,39500.0,43.3786,43.4193,43.3582,43.3786,39500.0
2013-10-23 14:20:00,63.92,63.99,63.88,63.94,52200.0,43.3786,43.4261,43.3514,43.3921,52200.0
2013-10-23 14:30:00,63.94,64.0,63.92,64.0,34900.0,43.3921,43.4329,43.3786,43.4329,34900.0
2013-10-23 14:40:00,64.0,64.14,63.97,64.09,48300.0,43.4329,43.5279,43.4125,43.4939,48300.0
2013-10-23 14:50:00,64.08,64.11,63.98,63.99,35100.0,43.4871,43.5075,43.4193,43.4261,35100.0
2013-10-23 15:00:00,64.0,64.13,63.99,64.07,58500.0,43.4329,43.5211,43.4261,43.4804,58500.0
2013-10-23 15:10:00,64.08,64.12,63.93,63.95,74800.0,43.4871,43.5143,43.3854,43.3989,74800.0
2013-10-23 15:20:00,63.95,63.99,63.9,63.9,74900.0,43.3989,43.4261,43.365,43.365,74900.0
2013-10-23 15:30:00,63.91,63.98,63.91,63.94,75000.0,43.3718,43.4193,43.3718,43.3921,75000.0
2013-10-23 15:40:00,63.95,64.07,63.95,64.02,141200.0,43.3989,43.4804,43.3989,43.4464,141200.0
2013-10-23 15:50:00,64.02,64.11,63.99,64.09,251500.0,43.4464,43.5075,43.4261,43.4939,251500.0
2013-10-24 09:30:00,64.13,64.55,64.13,64.2,92300.0,43.5211,43.8061,43.5211,43.5686,92300.0
2013-10-24 09:40:00,64.18,64.19,63.97,64.01,80400.0,43.555,43.5618,43.4125,43.4396,80400.0
2013-10-24 09:50:00,64.0,64.41,63.98,64.35,48800.0,43.4329,43.7111,43.4193,43.6704,48800.0
2013-10-24 10:00:00,64.38,64.53,64.29,64.53,46600.0,43.6907,43.7925,43.6297,43.7925,46600.0
2013-10-24 10:10:00,64.53,64.54,64.44,64.5,54000.0,43.7925,43.7993,43.7315,43.7722,54000.0
2013-10-24 10:20:00,64.54,64.55,64.24,64.35,37700.0,43.7993,43.8061,43.5957,43.6704,37700.0
2013-10-24 10:30:00,64.35,64.45,64.29,64.33,51300.0,43.6704,43.7382,43.6297,43.6568,51300.0
2013-10-24 10:40:00,64.35,64.4,64.28,64.3,16400.0,43.6704,43.7043,43.6229,43.6364,16400.0
2013-10-24 10:50:00,64.29,64.54,64.27,64.52,41900.0,43.6297,43.7993,43.6161,43.7857,41900.0
2013-10-24 11:00:00,64.52,64.65,64.48,64.65,65400.0,43.7857,43.874,43.7586,43.874,65400.0
2013-10-24 11:10:00,64.63,64.8,64.44,64.56,127500.0,43.8604,43.9758,43.7315,43.8129,127500.0
2013-10-24 11:20:00,64.56,64.58,64.44,64.49,32300.0,43.8129,43.8265,43.7315,43.7654,32300.0
2013-10-24 11:30:00,64.49,64.5,64.29,64.32,67500.0,43.7654,43.7722,43.6297,43.65,67500.0
2013-10-24 11:40:00,64.33,64.33,64.14,64.26,62900.0,43.6568,43.6568,43.5279,43.6093,62900.0
2013-10-24 11:50:00,64.26,64.32,64.21,64.24,37200.0,43.6093,43.65,43.5754,43.5957,37200.0
2013-10-24 12:00:00,64.25,64.28,64.14,64.26,57400.0,43.6025,43.6229,43.5279,43.6093,57400.0
2013-10-24 12:10:00,64.25,64.4,64.23,64.35,47100.0,43.6025,43.7043,43.5889,43.6704,47100.0
2013-10-24 12:20:00,64.36,64.4,64.31,64.35,39400.0,43.6772,43.7043,43.6432,43.6704,39400.0
2013-10-24 12:30:00,64.36,64.36,64.28,64.31,53300.0,43.6772,43.6772,43.6229,43.6432,53300.0
2013-10-24 12:40:00,64.31,64.37,64.26,64.35,31000.0,43.6432,43.684,43.6093,43.6704,31000.0
2013-10-24 12:50:00,64.36,64.46,64.34,64.45,59500.0,43.6772,43.745,43.6636,43.7382,59500.0
2013-10-24 13:00:00,64.46,64.52,64.44,64.5,31100.0,43.745,43.7857,43.7315,43.7722,31100.0
2013-10-24 13:10:00,64.51,64.55,64.35,64.41,47300.0,43.779,43.8061,43.6704,43.7111,47300.0
2013-10-24 13:20:00,64.43,64.5,64.42,64.49,29600.0,43.7247,43.7722,43.7179,43.7654,29600.0
2013-10-24 13:30:00,64.49,64.56,64.43,64.43,22600.0,43.7654,43.8129,43.7247,43.7247,22600.0
2013-10-24 13:40:00,64.43,64.5,64.43,64.5,24100.0,43.7247,43.7722,43.7247,43.7722,24100.0
2013-10-24 13:50:00,64.49,64.53,64.44,64.47,42000.0,43.7654,43.7925,43.7315,43.7518,42000.0
2013-10-24 14:00:00,64.47,64.5,64.38,64.43,44100.0,43.7518,43.7722,43.6907,43.7247,44100.0
2013-10-24 14:10:00,64.43,64.48,64.4,64.45,32800.0,43.7247,43.7586,43.7043,43.7382,32800.0
2013-10-24 14:20:00,64.45,64.49,64.39,64.45,36300.0,43.7382,43.7654,43.6975,43.7382,36300.0
2013-10-24 14:30:00,64.44,64.47,64.41,64.42,43200.0,43.7315,43.7518,43.7111,43.7179,43200.0
2013-10-24 14:40:00,64.41,64.43,64.38,64.41,36900.0,43.7111,43.7247,43.6907,43.7111,36900.0
2013-10-24 14:50:00,64.4,64.49,64.38,64.47,45100.0,43.7043,43.7654,43.6907,43.7518,45100.0
2013-10-24 15:00:00,64.47,64.49,64.42,64.45,53800.0,43.7518,43.7654,43.7179,43.7382,53800.0
2013-10-24 15:10:00,64.44,64.58,64.43,64.53,60800.0,43.7315,43.8265,43.7247,43.7925,60800.0
2013-10-24 15:20:00,64.52,64.54,64.47,64.52,40800.0,43.7857,43.7993,43.7518,43.7857,40800.0
2013-10-24 15:30:00,64.52,64.53,64.43,64.43,65700.0,43.7857,43.7925,43.7247,43.7247,65700.0
2013-10-24 15:40:00,64.44,64.45,64.36,64.39,98900.0,43.7315,43.7382,43.6772,43.6975,98900.0
2013-10-24 15:50:00,64.39,64.54,64.38,64.49,232700.0,43.6975,43.7993,43.6907,43.7654,232700.0
2013-10-25 09:30:00,64.63,65.0,64.58,64.81,83200.0,43.8604,44.1115,43.8265,43.9826,83200.0
2013-10-25 09:40:00,64.81,64.82,64.4,64.49,65500.0,43.9826,43.9893,43.7043,43.7654,65500.0
2013-10-25 09:50:00,64.49,64.92,64.46,64.92,62700.0,43.7654,44.0572,43.745,44.0572,62700.0
2013-10-25 10:00:00,64.93,64.99,64.79,64.8,43800.0,44.064,44.1047,43.969,43.9758,43800.0
2013-10-25 10:10:00,64.8,64.84,64.47,64.47,69800.0,43.9758,44.0029,43.7518,43.7518,69800.0
2013-10-25 10:20:00,64.48,64.5,64.29,64.43,79400.0,43.7586,43.7722,43.6297,43.7247,79400.0
2013-10-25 10:30:00,64.42,64.52,64.38,64.48,50400.0,43.7179,43.7857,43.6907,43.7586,50400.0
2013-10-25 10:40:00,64.48,64.59,64.45,64.54,30800.0,43.7586,43.8333,43.7382,43.7993,30800.0
2013-10-25 10:50:00,64.54,64.57,64.32,64.37,30100.0,43.7993,43.8197,43.65,43.684,30100.0
2013-10-25 11:00:00,64.34,64.39,64.23,64.25,51000.0,43.6636,43.6975,43.5889,43.6025,51000.0
2013-10-25 11:10:00,64.23,64.25,64.17,64.22,33100.0,43.5889,43.6025,43.5482,43.5822,33100.0
2013-10-25 11:20:00,64.23,64.24,64.1,64.13,58800.0,43.5889,43.5957,43.5007,43.5211,58800.0
2013-10-25 11:30:00,64.13,64.3,64.13,64.28,49700.0,43.5211,43.6364,43.5211,43.6229,49700.0
2013-10-25 11:40:00,64.28,64.28,64.12,64.13,23700.0,43.6229,43.6229,43.5143,43.5211,23700.0
2013-10-25 11:50:00,64.14,64.14,64.08,64.11,29100.0,43.5279,43.5279,43.4871,43.5075,29100.0
2013-10-25 12:00:00,64.13,64.19,64.09,64.09,28100.0,43.5211,43.5618,43.4939,43.4939,28100.0
2013-10-25 12:10:00,64.09,64.1,63.89,63.96,80000.0,43.4939,43.5007,43.3582,43.4057,80000.0
2013-10-25 12:20:00,63.96,63.99,63.91,63.91,26400.0,43.4057,43.4261,43.3718,43.3718,26400.0
2013-10-25 12:30:00,63.91,64.0,63.9,64.0,26600.0,43.3718,43.4329,43.365,43.4329,26600.0
2013-10-25 12:40:00,64.0,64.05,63.95,64.05,28900.0,43.4329,43.4668,43.3989,43.4668,28900.0
2013-10-25 12:50:00,64.05,64.16,64.05,64.16,17200.0,43.4668,43.5414,43.4668,43.5414,17200.0
2013-10-25 13:00:00,64.17,64.27,64.17,64.24,23300.0,43.5482,43.6161,43.5482,43.5957,23300.0
2013-10-25 13:10:00,64.24,64.33,64.24,64.29,22100.0,43.5957,43.6568,43.5957,43.6297,22100.0
2013-10-25 13:20:00,64.28,64.29,64.21,64.23,30000.0,43.6229,43.6297,43.5754,43.5889,30000.0
2013-10-25 13:30:00,64.23,64.27,64.21,64.26,16500.0,43.5889,43.6161,43.5754,43.6093,16500.0
2013-10-25 13:40:00,64.26,64.31,64.23,64.25,23500.0,43.6093,43.6432,43.5889,43.6025,23500.0
2013-10-25 13:50:00,64.26,64.34,64.25,64.3,37000.0,43.6093,43.6636,43.6025,43.6364,37000.0
2013-10-25 14:00:00,64.31,64.42,64.28,64.4,42300.0,43.6432,43.7179,43.6229,43.7043,42300.0
2013-10-25 14:10:00,64.39,64.39,64.3,64.34,22800.0,43.6975,43.6975,43.6364,43.6636,22800.0
2013-10-25 14:20:00,64.35,64.46,64.35,64.4,41600.0,43.6704,43.745,43.6704,43.7043,41600.0
2013-10-25 14:30:00,64.41,64.48,64.36,64.46,27300.0,43.7111,43.7586,43.6772,43.745,27300.0
2013-10-25 14:40:00,64.47,64.49,64.43,64.48,26100.0,43.7518,43.7654,43.7247,43.7586,26100.0
2013-10-25 14:50:00,64.47,64.49,64.45,64.48,25500.0,43.7518,43.7654,43.7382,43.7586,25500.0
2013-10-25 15:00:00,64.49,64.49,64.32,64.35,64400.0,43.7654,43.7654,43.65,43.6704,64400.0
2013-10-25 15:10:00,64.35,64.37,64.29,64.29,55700.0,43.6704,43.684,43.6297,43.6297,55700.0
2013-10-25 15:20:00,64.28,64.3,64.22,64.26,44400.0,43.6229,43.6364,43.5822,43.6093,44400.0
2013-10-25 15:30:00,64.27,64.46,64.27,64.42,48000.0,43.6161,43.745,43.6161,43.7179,48000.0
2013-10-25 15:40:00,64.42,64.57,64.42,64.52,81800.0,43.7179,43.8197,43.7179,43.7857,81800.0
2013-10-25 15:50:00,64.52,64.56,64.46,64.54,140000.0,43.7857,43.8129,43.745,43.7993,140000.0
2013-10-28 09:30:00,64.74,64.78,64.04,64.04,117700.0,43.935,43.9622,43.46,43.46,117700.0
2013-10-28 09:40:00,64.05,64.32,64.04,64.22,63400.0,43.4668,43.65,43.46,43.5822,63400.0
2013-10-28 09:50:00,64.21,64.21,63.99,64.15,73200.0,43.5754,43.5754,43.4261,43.5347,73200.0
2013-10-28 10:00:00,64.14,64.15,63.94,64.1,53600.0,43.5279,43.5347,43.3921,43.5007,53600.0
2013-10-28 10:10:00,64.12,64.19,64.0,64.0,65200.0,43.5143,43.5618,43.4329,43.4329,65200.0
2013-10-28 10:20:00,64.01,64.02,63.9,63.94,79500.0,43.4396,43.4464,43.365,43.3921,79500.0
2013-10-28 10:30:00,63.92,64.02,63.87,64.0,54300.0,43.3786,43.4464,43.3446,43.4329,54300.0
2013-10-28 10:40:00,64.0,64.05,63.91,64.02,55400.0,43.4329,43.4668,43.3718,43.4464,55400.0
2013-10-28 10:50:00,64.02,64.04,63.77,63.87,79400.0,43.4464,43.46,43.2768,43.3446,79400.0
2013-10-28 11:00:00,63.87,63.94,63.86,63.92,58900.0,43.3446,43.3921,43.3378,43.3786,58900.0
2013-10-28 11:10:00,63.93,64.01,63.92,63.98,52400.0,43.3854,43.4396,43.3786,43.4193,52400.0
2013-10-28 11:20:00,63.97,64.05,63.92,64.0,68100.0,43.4125,43.4668,43.3786,43.4329,68100.0
2013-10-28 11:30:00,64.0,64.01,63.84,63.85,54600.0,43.4329,43.4396,43.3243,43.3311,54600.0
2013-10-28 11:40:00,63.85,63.95,63.84,63.95,47500.0,43.3311,43.3989,43.3243,43.3989,47500.0
2013-10-28 11:50:00,63.95,63.96,63.84,63.89,44600.0,43.3989,43.4057,43.3243,43.3582,44600.0
2013-10-28 12:00:00,63.89,64.04,63.89,64.04,35000.0,43.3582,43.46,43.3582,43.46,35000.0
2013-10-28 12:10:00,64.07,64.22,64.07,64.13,48200.0,43.4804,43.5822,43.4804,43.5211,48200.0
2013-10-28 12:20:00,64.14,64.19,64.13,64.17,15700.0,43.5279,43.5618,43.5211,43.5482,15700.0
2013-10-28 12:30:00,64.17,64.23,64.17,64.23,28700.0,43.5482,43.5889,43.5482,43.5889,28700.0
2013-10-28 12:40:00,64.23,64.38,64.23,64.3,33500.0,43.5889,43.6907,43.5889,43.6364,33500.0
2013-10-28 12:50:00,64.3,64.32,64.24,64.28,24100.0,43.6364,43.65,43.5957,43.6229,24100.0
2013-10-28 13:00:00,64.27,64.31,64.23,64.23,28200.0,43.6161,43.6432,43.5889,43.5889,28200.0
2013-10-28 13:10:00,64.23,64.24,64.16,64.22,21900.0,43.5889,43.5957,43.5414,43.5822,21900.0
2013-10-28 13:20:00,64.23,64.26,64.16,64.17,22600.0,43.5889,43.6093,43.5414,43.5482,22600.0
2013-10-28 13:30:00,64.17,64.22,64.1,64.13,21300.0,43.5482,43.5822,43.5007,43.5211,21300.0
2013-10-28 13:40:00,64.13,64.2,64.13,64.14,20600.0,43.5211,43.5686,43.5211,43.5279,20600.0
2013-10-28 13:50:00,64.14,64.2,64.14,64.19,22700.0,43.5279,43.5686,43.5279,43.5618,22700.0
2013-10-28 14:00:00,64.18,64.3,64.18,64.25,22800.0,43.555,43.6364,43.555,43.6025,22800.0
2013-10-28 14:10:00,64.23,64.26,64.16,64.24,46400.0,43.5889,43.6093,43.5414,43.5957,46400.0
2013-10-28 14:20:00,64.24,64.29,64.23,64.25,27600.0,43.5957,43.6297,43.5889,43.6025,27600.0
2013-10-28 14:30:00,64.26,64.26,64.21,64.25,21100.0,43.6093,43.6093,43.5754,43.6025,21100.0
2013-10-28 14:40:00,64.25,64.34,64.25,64.27,26800.0,43.6025,43.6636,43.6025,43.6161,26800.0
2013-10-28 14:50:00,64.26,64.31,64.23,64.29,31600.0,43.6093,43.6432,43.5889,43.6297,31600.0
2013-10-28 15:00:00,64.29,64.29,64.15,64.15,52200.0,43.6297,43.6297,43.5347,43.5347,52200.0
2013-10-28 15:10:00,64.16,64.19,64.06,64.09,62800.0,43.5414,43.5618,43.4736,43.4939,62800.0
2013-10-28 15:20:00,64.09,64.11,64.06,64.07,58400.0,43.4939,43.5075,43.4736,43.4804,58400.0
2013-10-28 15:30:00,64.08,64.13,64.06,64.12,55300.0,43.4871,43.5211,43.4736,43.5143,55300.0
2013-10-28 15:40:00,64.11,64.14,63.97,64.01,87900.0,43.5075,43.5279,43.4125,43.4396,87900.0
2013-10-28 15:50:00,64.0,64.07,63.97,64.04,172400.0,43.4329,43.4804,43.4125,43.46,172400.0
2013-10-29 09:30:00,64.28,64.73,64.19,64.52,101400.0,43.6229,43.9283,43.5618,43.7857,101400.0
2013-10-29 09:40:00,64.52,64.6,64.23,64.23,23400.0,43.7857,43.84,43.5889,43.5889,23400.0
2013-10-29 09:50:00,64.22,64.38,64.09,64.33,47800.0,43.5822,43.6907,43.4939,43.6568,47800.0
2013-10-29 10:00:00,64.31,64.46,64.22,64.36,29400.0,43.6432,43.745,43.5822,43.6772,29400.0
2013-10-29 10:10:00,64.36,64.47,64.31,64.43,49000.0,43.6772,43.7518,43.6432,43.7247,49000.0
2013-10-29 10:20:00,64.46,64.46,64.29,64.41,36200.0,43.745,43.745,43.6297,43.7111,36200.0
2013-10-29 10:30:00,64.43,64.6,64.36,64.59,155200.0,43.7247,43.84,43.6772,43.8333,155200.0
2013-10-29 10:40:00,64.58,64.65,64.5,64.65,48200.0,43.8265,43.874,43.7722,43.874,48200.0
2013-10-29 10:50:00,64.63,64.71,64.59,64.62,20200.0,43.8604,43.9147,43.8333,43.8536,20200.0
2013-10-29 11:00:00,64.63,64.72,64.57,64.57,36500.0,43.8604,43.9215,43.8197,43.8197,36500.0
2013-10-29 11:10:00,64.56,64.61,64.41,64.44,45100.0,43.8129,43.8468,43.7111,43.7315,45100.0
2013-10-29 11:20:00,64.41,64.46,64.34,64.4,31300.0,43.7111,43.745,43.6636,43.7043,31300.0
2013-10-29 11:30:00,64.41,64.41,64.3,64.36,56400.0,43.7111,43.7111,43.6364,43.6772,56400.0
2013-10-29 11:40:00,64.36,64.45,64.32,64.34,26100.0,43.6772,43.7382,43.65,43.6636,26100.0
2013-10-29 11:50:00,64.34,64.35,64.23,64.25,32700.0,43.6636,43.6704,43.5889,43.6025,32700.0
2013-10-29 12:00:00,64.25,64.36,64.25,64.33,48600.0,43.6025,43.6772,43.6025,43.6568,48600.0
2013-10-29 12:10:00,64.33,64.35,64.28,64.33,19300.0,43.6568,43.6704,43.6229,43.6568,19300.0
2013-10-29 12:20:00,64.33,64.41,64.31,64.38,28000.0,43.6568,43.7111,43.6432,43.6907,28000.0
2013-10-29 12:30:00,64.39,64.45,64.36,64.4,24800.0,43.6975,43.7382,43.6772,43.7043,24800.0
2013-10-29 12:40:00,64.4,64.41,64.33,64.41,17000.0,43.7043,43.7111,43.6568,43.7111,17000.0
2013-10-29 12:50:00,64.41,64.46,64.32,64.32,33600.0,43.7111,43.745,43.65,43.65,33600.0
2013-10-29 13:00:00,64.29,64.33,64.24,64.25,42200.0,43.6297,43.6568,43.5957,43.6025,42200.0
2013-10-29 13:10:00,64.27,64.28,64.14,64.15,32700.0,43.6161,43.6229,43.5279,43.5347,32700.0
2013-10-29 13:20:00,64.16,64.16,64.07,64.1,41700.0,43.5414,43.5414,43.4804,43.5007,41700.0
2013-10-29 13:30:00,64.09,64.22,64.08,64.13,41900.0,43.4939,43.5822,43.4871,43.5211,41900.0
2013-10-29 13:40:00,64.14,64.18,64.1,64.17,31900.0,43.5279,43.555,43.5007,43.5482,31900.0
2013-10-29 13:50:00,64.17,64.26,64.17,64.21,97300.0,43.5482,43.6093,43.5482,43.5754,97300.0
2013-10-29 14:00:00,64.21,64.3,64.2,64.29,39000.0,43.5754,43.6364,43.5686,43.6297,39000.0
2013-10-29 14:10:00,64.28,64.31,64.19,64.19,31200.0,43.6229,43.6432,43.5618,43.5618,31200.0
2013-10-29 14:20:00,64.18,64.19,64.09,64.1,35200.0,43.555,43.5618,43.4939,43.5007,35200.0
2013-10-29 14:30:00,64.11,64.26,64.11,64.25,42400.0,43.5075,43.6093,43.5075,43.6025,42400.0
2013-10-29 14:40:00,64.26,64.35,64.26,64.34,34700.0,43.6093,43.6704,43.6093,43.6636,34700.0
2013-10-29 14:50:00,64.34,64.37,64.31,64.33,35400.0,43.6636,43.684,43.6432,43.6568,35400.0
2013-10-29 15:00:00,64.32,64.36,64.29,64.31,30200.0,43.65,43.6772,43.6297,43.6432,30200.0
2013-10-29 15:10:00,64.32,64.32,64.27,64.3,39100.0,43.65,43.65,43.6161,43.6364,39100.0
2013-10-29 15:20:00,64.29,64.35,64.23,64.35,57400.0,43.6297,43.6704,43.5889,43.6704,57400.0
2013-10-29 15:30:00,64.35,64.44,64.31,64.43,58600.0,43.6704,43.7315,43.6432,43.7247,58600.0
2013-10-29 15:40:00,64.44,64.51,64.39,64.5,120800.0,43.7315,43.779,43.6975,43.7722,120800.0
2013-10-29 15:50:00,64.49,64.52,64.41,64.52,185800.0,43.7654,43.7857,43.7111,43.7857,185800.0
2013-10-30 09:30:00,64.65,64.96,64.48,64.89,139100.0,43.874,44.0843,43.7586,44.0368,139100.0
2013-10-30 09:40:00,64.89,64.98,64.65,64.67,109000.0,44.0368,44.0979,43.874,43.8875,109000.0
2013-10-30 09:50:00,64.67,64.76,64.47,64.53,63800.0,43.8875,43.9486,43.7518,43.7925,63800.0
2013-10-30 10:00:00,64.52,64.61,64.35,64.39,41400.0,43.7857,43.8468,43.6704,43.6975,41400.0
2013-10-30 10:10:00,64.4,64.47,64.16,64.2,53300.0,43.7043,43.7518,43.5414,43.5686,53300.0
2013-10-30 10:20:00,64.22,64.22,64.01,64.1,82700.0,43.5822,43.5822,43.4396,43.5007,82700.0
2013-10-30 10:30:00,64.1,64.17,63.86,63.93,65700.0,43.5007,43.5482,43.3378,43.3854,65700.0
2013-10-30 10:40:00,63.93,63.96,63.81,63.91,55200.0,43.3854,43.4057,43.3039,43.3718,55200.0
2013-10-30 10:50:00,63.92,64.01,63.86,63.89,77500.0,43.3786,43.4396,43.3378,43.3582,77500.0
2013-10-30 11:00:00,63.88,63.91,63.68,63.71,46800.0,43.3514,43.3718,43.2157,43.2361,46800.0
2013-10-30 11:10:00,63.7,63.72,63.41,63.48,71000.0,43.2293,43.2428,43.0325,43.08,71000.0
2013-10-30 11:20:00,63.45,63.52,63.33,63.35,42700.0,43.0596,43.1071,42.9782,42.9917,42700.0
2013-10-30 11:30:00,63.36,63.38,63.16,63.33,39900.0,42.9985,43.0121,42.8628,42.9782,39900.0
2013-10-30 11:40:00,63.33,63.51,63.32,63.38,40400.0,42.9782,43.1003,42.9714,43.0121,40400.0
2013-10-30 11:50:00,63.4,63.51,63.37,63.45,47400.0,43.0257,43.1003,43.0053,43.0596,47400.0
2013-10-30 12:00:00,63.45,63.62,63.44,63.5,29300.0,43.0596,43.175,43.0528,43.0935,29300.0
2013-10-30 12:10:00,63.51,63.62,63.38,63.4,35700.0,43.1003,43.175,43.0121,43.0257,35700.0
2013-10-30 12:20:00,63.42,63.52,63.31,63.39,40100.0,43.0392,43.1071,42.9646,43.0189,40100.0
2013-10-30 12:30:00,63.43,63.51,63.43,63.45,42900.0,43.046,43.1003,43.046,43.0596,42900.0
2013-10-30 12:40:00,63.45,63.71,63.44,63.71,36900.0,43.0596,43.2361,43.0528,43.2361,36900.0
2013-10-30 12:50:00,63.71,63.72,63.61,63.64,19200.0,43.2361,43.2428,43.1682,43.1885,19200.0
2013-10-30 13:00:00,63.67,63.8,63.65,63.68,28800.0,43.2089,43.2971,43.1953,43.2157,28800.0
2013-10-30 13:10:00,63.67,63.72,63.59,63.62,40500.0,43.2089,43.2428,43.1546,43.175,40500.0
2013-10-30 13:20:00,63.62,63.66,63.52,63.57,22300.0,43.175,43.2021,43.1071,43.141,22300.0
2013-10-30 13:30:00,63.56,63.57,63.45,63.45,25300.0,43.1343,43.141,43.0596,43.0596,25300.0
2013-10-30 13:40:00,63.45,63.48,63.37,63.39,30100.0,43.0596,43.08,43.0053,43.0189,30100.0
2013-10-30 13:50:00,63.4,63.44,63.37,63.38,28800.0,43.0257,43.0528,43.0053,43.0121,28800.0
2013-10-30 14:00:00,63.42,63.6,63.32,63.36,53300.0,43.0392,43.1614,42.9714,42.9985,53300.0
2013-10-30 14:10:00,63.37,63.45,62.96,62.99,70000.0,43.0053,43.0596,42.7271,42.7474,70000.0
2013-10-30 14:20:00,63.0,63.09,62.85,63.0,60100.0,42.7542,42.8153,42.6524,42.7542,60100.0
2013-10-30 14:30:00,62.99,63.23,62.98,63.1,50800.0,42.7474,42.9103,42.7406,42.8221,50800.0
2013-10-30 14:40:00,63.11,63.23,63.0,63.18,36500.0,42.8289,42.9103,42.7542,42.8764,36500.0
2013-10-30 14:50:00,63.19,63.27,63.05,63.24,65100.0,42.8832,42.9374,42.7881,42.9171,65100.0
2013-10-30 15:00:00,63.23,63.3,63.2,63.25,80200.0,42.9103,42.9578,42.8899,42.9239,80200.0
2013-10-30 15:10:00,63.25,63.34,63.23,63.34,57600.0,42.9239,42.985,42.9103,42.985,57600.0
2013-10-30 15:20:00,63.35,63.4,63.29,63.38,44000.0,42.9917,43.0257,42.951,43.0121,44000.0
2013-10-30 15:30:00,63.38,63.49,63.38,63.46,49200.0,43.0121,43.0867,43.0121,43.0664,49200.0
2013-10-30 15:40:00,63.46,63.52,63.38,63.39,99400.0,43.0664,43.1071,43.0121,43.0189,99400.0
2013-10-30 15:50:00,63.38,63.45,63.35,63.39,144000.0,43.0121,43.0596,42.9917,43.0189,144000.0
2013-10-31 09:30:00,63.35,63.64,63.17,63.24,64400.0,42.9917,43.1885,42.8696,42.9171,64400.0
2013-10-31 09:40:00,63.26,63.54,63.17,63.51,86400.0,42.9307,43.1207,42.8696,43.1003,86400.0
2013-10-31 09:50:00,63.51,63.7,63.43,63.46,130400.0,43.1003,43.2293,43.046,43.0664,130400.0
2013-10-31 10:00:00,63.44,63.44,62.86,63.03,48400.0,43.0528,43.0528,42.6592,42.7746,48400.0
2013-10-31 10:10:00,63.01,63.16,62.85,63.07,39400.0,42.761,42.8628,42.6524,42.8017,39400.0
2013-10-31 10:20:00,63.02,63.15,62.95,63.11,31200.0,42.7678,42.856,42.7203,42.8289,31200.0
2013-10-31 10:30:00,63.07,63.18,62.79,62.84,45100.0,42.8017,42.8764,42.6117,42.6456,45100.0
2013-10-31 10:40:00,62.84,62.96,62.81,62.85,38900.0,42.6456,42.7271,42.6253,42.6524,38900.0
2013-10-31 10:50:00,62.87,63.22,62.86,63.14,68400.0,42.666,42.9035,42.6592,42.8492,68400.0
2013-10-31 11:00:00,63.15,63.24,63.05,63.12,23100.0,42.856,42.9171,42.7881,42.8357,23100.0
2013-10-31 11:10:00,63.13,63.17,63.01,63.1,42500.0,42.8424,42.8696,42.761,42.8221,42500.0
2013-10-31 11:20:00,63.07,63.29,63.04,63.27,23700.0,42.8017,42.951,42.7814,42.9374,23700.0
2013-10-31 11:30:00,63.29,63.54,63.24,63.5,51400.0,42.951,43.1207,42.9171,43.0935,51400.0
2013-10-31 11:40:00,63.52,63.58,63.38,63.38,56000.0,43.1071,43.1478,43.0121,43.0121,56000.0
2013-10-31 11:50:00,63.38,63.42,63.25,63.25,25700.0,43.0121,43.0392,42.9239,42.9239,25700.0
2013-10-31 12:00:00,63.27,63.27,63.14,63.18,16400.0,42.9374,42.9374,42.8492,42.8764,16400.0
2013-10-31 12:10:00,63.17,63.35,63.17,63.33,22200.0,42.8696,42.9917,42.8696,42.9782,22200.0
2013-10-31 12:20:00,63.35,63.49,63.35,63.47,37700.0,42.9917,43.0867,42.9917,43.0732,37700.0
2013-10-31 12:30:00,63.45,63.55,63.45,63.48,27900.0,43.0596,43.1275,43.0596,43.08,27900.0
2013-10-31 12:40:00,63.49,63.55,63.45,63.47,33900.0,43.0867,43.1275,43.0596,43.0732,33900.0
2013-10-31 12:50:00,63.47,63.48,63.36,63.41,16700.0,43.0732,43.08,42.9985,43.0325,16700.0
2013-10-31 13:00:00,63.41,63.51,63.41,63.47,27300.0,43.0325,43.1003,43.0325,43.0732,27300.0
2013-10-31 13:10:00,63.46,63.49,63.42,63.48,14700.0,43.0664,43.0867,43.0392,43.08,14700.0
2013-10-31 13:20:00,63.48,63.55,63.46,63.55,25700.0,43.08,43.1275,43.0664,43.1275,25700.0
2013-10-31 13:30:00,63.56,63.62,63.53,63.59,26800.0,43.1343,43.175,43.1139,43.1546,26800.0
2013-10-31 13:40:00,63.61,63.65,63.56,63.58,21000.0,43.1682,43.1953,43.1343,43.1478,21000.0
2013-10-31 13:50:00,63.58,63.61,63.47,63.57,50700.0,43.1478,43.1682,43.0732,43.141,50700.0
2013-10-31 14:00:00,63.57,63.59,63.47,63.57,25600.0,43.141,43.1546,43.0732,43.141,25600.0
2013-10-31 14:10:00,63.58,63.82,63.58,63.75,37300.0,43.1478,43.3107,43.1478,43.2632,37300.0
2013-10-31 14:20:00,63.75,63.82,63.68,63.77,35700.0,43.2632,43.3107,43.2157,43.2768,35700.0
2013-10-31 14:30:00,63.76,63.79,63.69,63.73,22500.0,43.27,43.2903,43.2225,43.2496,22500.0
2013-10-31 14:40:00,63.74,63.8,63.71,63.74,18400.0,43.2564,43.2971,43.2361,43.2564,18400.0
2013-10-31 14:50:00,63.74,63.74,63.64,63.64,29800.0,43.2564,43.2564,43.1885,43.1885,29800.0
2013-10-31 15:00:00,63.65,63.65,63.52,63.59,32400.0,43.1953,43.1953,43.1071,43.1546,32400.0
2013-10-31 15:10:00,63.59,63.62,63.52,63.54,28900.0,43.1546,43.175,43.1071,43.1207,28900.0
2013-10-31 15:20:00,63.55,63.59,63.45,63.45,33800.0,43.1275,43.1546,43.0596,43.0596,33800.0
2013-10-31 15:30:00,63.46,63.55,63.43,63.52,44300.0,43.0664,43.1275,43.046,43.1071,44300.0
2013-10-31 15:40:00,63.52,63.57,63.4,63.44,92700.0,43.1071,43.141,43.0257,43.0528,92700.0
2013-10-31 15:50:00,63.43,63.44,63.22,63.22,202400.0,43.046,43.0528,42.9035,42.9035,202400.0
2013-11-01 09:30:00,63.19,63.52,63.19,63.21,56100.0,42.8832,43.1071,42.8832,42.8967,56100.0
2013-11-01 09:40:00,63.19,63.36,63.07,63.1,79300.0,42.8832,42.9985,42.8017,42.8221,79300.0
2013-11-01 09:50:00,63.09,63.23,62.96,63.18,73200.0,42.8153,42.9103,42.7271,42.8764,73200.0
2013-11-01 10:00:00,63.25,63.33,63.05,63.19,30000.0,42.9239,42.9782,42.7881,42.8832,30000.0
2013-11-01 10:10:00,63.23,63.27,62.83,62.98,73800.0,42.9103,42.9374,42.6388,42.7406,73800.0
2013-11-01 10:20:00,62.99,63.06,62.87,62.99,48700.0,42.7474,42.7949,42.666,42.7474,48700.0
2013-11-01 10:30:00,62.99,63.15,62.87,63.1,71100.0,42.7474,42.856,42.666,42.8221,71100.0
2013-11-01 10:40:00,63.12,63.38,63.05,63.33,56400.0,42.8357,43.0121,42.7881,42.9782,56400.0
2013-11-01 10:50:00,63.32,63.54,63.32,63.45,78700.0,42.9714,43.1207,42.9714,43.0596,78700.0
2013-11-01 11:00:00,63.45,63.47,63.23,63.27,85000.0,43.0596,43.0732,42.9103,42.9374,85000.0
2013-11-01 11:10:00,63.28,63.29,62.71,62.97,87400.0,42.9442,42.951,42.5574,42.7339,87400.0
2013-11-01 11:20:00,62.97,63.25,62.89,63.18,82300.0,42.7339,42.9239,42.6796,42.8764,82300.0
2013-11-01 11:30:00,63.18,63.34,63.05,63.22,64900.0,42.8764,42.985,42.7881,42.9035,64900.0
2013-11-01 11:40:00,63.23,63.27,63.07,63.22,33400.0,42.9103,42.9374,42.8017,42.9035,33400.0
2013-11-01 11:50:00,63.21,63.4,63.16,63.17,51700.0,42.8967,43.0257,42.8628,42.8696,51700.0
2013-11-01 12:00:00,63.18,63.28,63.17,63.2,24000.0,42.8764,42.9442,42.8696,42.8899,24000.0
2013-11-01 12:10:00,63.22,63.29,63.14,63.15,25500.0,42.9035,42.951,42.8492,42.856,25500.0
2013-11-01 12:20:00,63.14,63.3,63.14,63.28,44200.0,42.8492,42.9578,42.8492,42.9442,44200.0
2013-11-01 12:30:00,63.27,63.6,63.27,63.58,44100.0,42.9374,43.1614,42.9374,43.1478,44100.0
2013-11-01 12:40:00,63.6,63.6,63.47,63.48,35600.0,43.1614,43.1614,43.0732,43.08,35600.0
2013-11-01 12:50:00,63.49,63.53,63.39,63.46,44700.0,43.0867,43.1139,43.0189,43.0664,44700.0
2013-11-01 13:00:00,63.46,63.52,63.41,63.47,37000.0,43.0664,43.1071,43.0325,43.0732,37000.0
2013-11-01 13:10:00,63.49,63.58,63.44,63.57,34000.0,43.0867,43.1478,43.0528,43.141,34000.0
2013-11-01 13:20:00,63.57,63.79,63.57,63.75,62500.0,43.141,43.2903,43.141,43.2632,62500.0
2013-11-01 13:30:00,63.75,63.84,63.7,63.82,48800.0,43.2632,43.3243,43.2293,43.3107,48800.0
2013-11-01 13:40:00,63.8,63.87,63.74,63.82,34000.0,43.2971,43.3446,43.2564,43.3107,34000.0
2013-11-01 13:50:00,63.82,63.95,63.82,63.9,42800.0,43.3107,43.3989,43.3107,43.365,42800.0
2013-11-01 14:00:00,63.89,63.91,63.76,63.8,46800.0,43.3582,43.3718,43.27,43.2971,46800.0
2013-11-01 14:10:00,63.79,63.84,63.7,63.74,31000.0,43.2903,43.3243,43.2293,43.2564,31000.0
2013-11-01 14:20:00,63.74,63.75,63.56,63.56,38900.0,43.2564,43.2632,43.1343,43.1343,38900.0
2013-11-01 14:30:00,63.54,63.57,63.45,63.46,22600.0,43.1207,43.141,43.0596,43.0664,22600.0
2013-11-01 14:40:00,63.46,63.6,63.43,63.57,23100.0,43.0664,43.1614,43.046,43.141,23100.0
2013-11-01 14:50:00,63.56,63.58,63.47,63.53,50500.0,43.1343,43.1478,43.0732,43.1139,50500.0
2013-11-01 15:00:00,63.53,63.56,63.44,63.44,56900.0,43.1139,43.1343,43.0528,43.0528,56900.0
2013-11-01 15:10:00,63.45,63.52,63.43,63.43,48900.0,43.0596,43.1071,43.046,43.046,48900.0
2013-11-01 15:20:00,63.43,63.46,63.37,63.46,59400.0,43.046,43.0664,43.0053,43.0664,59400.0
2013-11-01 15:30:00,63.45,63.68,63.43,63.59,72800.0,43.0596,43.2157,43.046,43.1546,72800.0
2013-11-01 15:40:00,63.58,63.72,63.58,63.67,82300.0,43.1478,43.2428,43.1478,43.2089,82300.0
2013-11-01 15:50:00,63.67,63.75,63.62,63.67,171500.0,43.2089,43.2632,43.175,43.2089,171500.0
2013-11-04 09:30:00,63.81,64.23,63.76,64.07,73600.0,43.3039,43.5889,43.27,43.4804,73600.0
2013-11-04 09:40:00,64.07,64.16,64.01,64.04,53700.0,43.4804,43.5414,43.4396,43.46,53700.0
2013-11-04 09:50:00,64.04,64.59,64.02,64.59,85700.0,43.46,43.8333,43.4464,43.8333,85700.0
2013-11-04 10:00:00,64.58,64.58,64.29,64.31,60800.0,43.8265,43.8265,43.6297,43.6432,60800.0
2013-11-04 10:10:00,64.31,64.4,64.19,64.35,37400.0,43.6432,43.7043,43.5618,43.6704,37400.0
2013-11-04 10:20:00,64.36,64.65,64.35,64.53,98300.0,43.6772,43.874,43.6704,43.7925,98300.0
2013-11-04 10:30:00,64.52,64.58,64.39,64.49,56400.0,43.7857,43.8265,43.6975,43.7654,56400.0
2013-11-04 10:40:00,64.5,64.67,64.41,64.62,55900.0,43.7722,43.8875,43.7111,43.8536,55900.0
2013-11-04 10:50:00,64.62,64.64,64.33,64.33,49300.0,43.8536,43.8672,43.6568,43.6568,49300.0
2013-11-04 11:00:00,64.32,64.42,64.17,64.2,68500.0,43.65,43.7179,43.5482,43.5686,68500.0
2013-11-04 11:10:00,64.2,64.32,64.17,64.32,49200.0,43.5686,43.65,43.5482,43.65,49200.0
2013-11-04 11:20:00,64.31,64.42,64.19,64.38,50100.0,43.6432,43.7179,43.5618,43.6907,50100.0
2013-11-04 11:30:00,64.37,64.37,64.2,64.31,34600.0,43.684,43.684,43.5686,43.6432,34600.0
2013-11-04 11:40:00,64.31,64.32,64.13,64.18,37200.0,43.6432,43.65,43.5211,43.555,37200.0
2013-11-04 11:50:00,64.18,64.27,64.18,64.26,21000.0,43.555,43.6161,43.555,43.6093,21000.0
2013-11-04 12:00:00,64.28,64.41,64.25,64.35,26200.0,43.6229,43.7111,43.6025,43.6704,26200.0
2013-11-04 12:10:00,64.35,64.41,64.31,64.37,25700.0,43.6704,43.7111,43.6432,43.684,25700.0
2013-11-04 12:20:00,64.35,64.43,64.34,64.43,23800.0,43.6704,43.7247,43.6636,43.7247,23800.0
2013-11-04 12:30:00,64.42,64.49,64.36,64.4,29900.0,43.7179,43.7654,43.6772,43.7043,29900.0
2013-11-04 12:40:00,64.4,64.51,64.38,64.39,38700.0,43.7043,43.779,43.6907,43.6975,38700.0
2013-11-04 12:50:00,64.39,64.42,64.36,64.38,22700.0,43.6975,43.7179,43.6772,43.6907,22700.0
2013-11-04 13:00:00,64.38,64.47,64.36,64.45,64600.0,43.6907,43.7518,43.6772,43.7382,64600.0
2013-11-04 13:10:00,64.45,64.45,64.44,64.45,27000.0,43.7382,43.7382,43.7315,43.7382,27000.0
2013-11-04 13:20:00,64.45,64.64,64.43,64.61,61300.0,43.7382,43.8672,43.7247,43.8468,61300.0
2013-11-04 13:30:00,64.61,64.65,64.56,64.61,50600.0,43.8468,43.874,43.8129,43.8468,50600.0
2013-11-04 13:40:00,64.6,64.62,64.53,64.6,40400.0,43.84,43.8536,43.7925,43.84,40400.0
2013-11-04 13:50:00,64.61,64.65,64.55,64.58,56900.0,43.8468,43.874,43.8061,43.8265,56900.0
2013-11-04 14:00:00,64.59,64.6,64.43,64.53,64600.0,43.8333,43.84,43.7247,43.7925,64600.0
2013-11-04 14:10:00,64.53,64.56,64.42,64.45,40600.0,43.7925,43.8129,43.7179,43.7382,40600.0
2013-11-04 14:20:00,64.43,64.44,64.39,64.42,34100.0,43.7247,43.7315,43.6975,43.7179,34100.0
2013-11-04 14:30:00,64.42,64.56,64.41,64.54,42800.0,43.7179,43.8129,43.7111,43.7993,42800.0
2013-11-04 14:40:00,64.54,64.58,64.51,64.54,37900.0,43.7993,43.8265,43.779,43.7993,37900.0
2013-11-04 14:50:00,64.52,64.63,64.48,64.48,69900.0,43.7857,43.8604,43.7586,43.7586,69900.0
2013-11-04 15:00:00,64.48,64.49,64.34,64.36,60000.0,43.7586,43.7654,43.6636,43.6772,60000.0
2013-11-04 15:10:00,64.36,64.38,64.3,64.38,47200.0,43.6772,43.6907,43.6364,43.6907,47200.0
2013-11-04 15:20:00,64.38,64.46,64.37,64.42,50100.0,43.6907,43.745,43.684,43.7179,50100.0
2013-11-04 15:30:00,64.41,64.48,64.37,64.46,53700.0,43.7111,43.7586,43.684,43.745,53700.0
2013-11-04 15:40:00,64.47,64.52,64.36,64.4,88900.0,43.7518,43.7857,43.6772,43.7043,88900.0
2013-11-04 15:50:00,64.41,64.5,64.36,64.46,216300.0,43.7111,43.7722,43.6772,43.745,216300.0
2013-11-05 09:30:00,64.27,64.44,64.1,64.27,73100.0,43.6161,43.7315,43.5007,43.6161,73100.0
2013-11-05 09:40:00,64.25,64.35,64.08,64.14,95800.0,43.6025,43.6704,43.4871,43.5279,95800.0
2013-11-05 09:50:00,64.13,64.24,63.73,63.76,81500.0,43.5211,43.5957,43.2496,43.27,81500.0
2013-11-05 10:00:00,63.74,63.76,63.45,63.76,77200.0,43.2564,43.27,43.0596,43.27,77200.0
2013-11-05 10:10:00,63.78,63.94,63.76,63.93,39800.0,43.2836,43.3921,43.27,43.3854,39800.0
2013-11-05 10:20:00,63.9,63.97,63.82,63.9,32500.0,43.365,43.4125,43.3107,43.365,32500.0
2013-11-05 10:30:00,63.92,64.0,63.81,63.97,33200.0,43.3786,43.4329,43.3039,43.4125,33200.0
2013-11-05 10:40:00,63.99,64.22,63.87,63.91,91100.0,43.4261,43.5822,43.3446,43.3718,91100.0
2013-11-05 10:50:00,63.91,64.07,63.89,64.02,45100.0,43.3718,43.4804,43.3582,43.4464,45100.0
2013-11-05 11:00:00,64.0,64.19,63.96,63.97,62700.0,43.4329,43.5618,43.4057,43.4125,62700.0
2013-11-05 11:10:00,63.99,64.07,63.86,63.9,38000.0,43.4261,43.4804,43.3378,43.365,38000.0
2013-11-05 11:20:00,63.91,64.0,63.81,63.99,35900.0,43.3718,43.4329,43.3039,43.4261,35900.0
2013-11-05 11:30:00,63.99,64.03,63.95,63.98,39200.0,43.4261,43.4532,43.3989,43.4193,39200.0
2013-11-05 11:40:00,63.97,64.07,63.95,64.0,30400.0,43.4125,43.4804,43.3989,43.4329,30400.0
2013-11-05 11:50:00,64.0,64.06,63.95,64.05,29800.0,43.4329,43.4736,43.3989,43.4668,29800.0
2013-11-05 12:00:00,64.05,64.1,64.01,64.02,13300.0,43.4668,43.5007,43.4396,43.4464,13300.0
2013-11-05 12:10:00,64.0,64.06,63.98,64.01,42800.0,43.4329,43.4736,43.4193,43.4396,42800.0
2013-11-05 12:20:00,64.02,64.28,64.01,64.27,48700.0,43.4464,43.6229,43.4396,43.6161,48700.0
2013-11-05 12:30:00,64.26,64.34,64.16,64.22,63400.0,43.6093,43.6636,43.5414,43.5822,63400.0
2013-11-05 12:40:00,64.23,64.4,64.12,64.15,55600.0,43.5889,43.7043,43.5143,43.5347,55600.0
2013-11-05 12:50:00,64.15,64.18,63.96,63.96,39600.0,43.5347,43.555,43.4057,43.4057,39600.0
2013-11-05 13:00:00,63.98,64.09,63.98,64.08,18000.0,43.4193,43.4939,43.4193,43.4871,18000.0
2013-11-05 13:10:00,64.06,64.14,64.04,64.07,26900.0,43.4736,43.5279,43.46,43.4804,26900.0
2013-11-05 13:20:00,64.08,64.08,64.02,64.04,32100.0,43.4871,43.4871,43.4464,43.46,32100.0
2013-11-05 13:30:00,64.04,64.06,63.89,63.91,75600.0,43.46,43.4736,43.3582,43.3718,75600.0
2013-11-05 13:40:00,63.9,63.91,63.83,63.87,41900.0,43.365,43.3718,43.3175,43.3446,41900.0
2013-11-05 13:50:00,63.85,63.86,63.64,63.68,47400.0,43.3311,43.3378,43.1885,43.2157,47400.0
2013-11-05 14:00:00,63.7,63.96,63.7,63.9,49000.0,43.2293,43.4057,43.2293,43.365,49000.0
2013-11-05 14:10:00,63.9,63.9,63.82,63.85,40400.0,43.365,43.365,43.3107,43.3311,40400.0
2013-11-05 14:20:00,63.84,63.99,63.84,63.99,77600.0,43.3243,43.4261,43.3243,43.4261,77600.0
2013-11-05 14:30:00,63.99,64.1,63.98,64.04,86800.0,43.4261,43.5007,43.4193,43.46,86800.0
2013-11-05 14:40:00,64.04,64.11,64.02,64.09,76400.0,43.46,43.5075,43.4464,43.4939,76400.0
2013-11-05 14:50:00,64.09,64.21,64.09,64.11,57400.0,43.4939,43.5754,43.4939,43.5075,57400.0
2013-11-05 15:00:00,64.11,64.12,63.96,63.99,59900.0,43.5075,43.5143,43.4057,43.4261,59900.0
2013-11-05 15:10:00,63.99,64.03,63.94,63.98,64600.0,43.4261,43.4532,43.3921,43.4193,64600.0
2013-11-05 15:20:00,63.98,63.98,63.74,63.78,108000.0,43.4193,43.4193,43.2564,43.2836,108000.0
2013-11-05 15:30:00,63.79,63.82,63.65,63.72,85500.0,43.2903,43.3107,43.1953,43.2428,85500.0
2013-11-05 15:40:00,63.72,63.87,63.63,63.84,153600.0,43.2428,43.3446,43.1818,43.3243,153600.0
2013-11-05 15:50:00,63.83,63.89,63.78,63.79,251600.0,43.3175,43.3582,43.2836,43.2903,251600.0
2013-11-06 09:30:00,64.48,64.48,64.0,64.14,131900.0,43.7586,43.7586,43.4329,43.5279,131900.0
2013-11-06 09:40:00,64.11,64.22,63.88,64.12,240300.0,43.5075,43.5822,43.3514,43.5143,240300.0
2013-11-06 09:50:00,64.12,64.35,63.7,63.7,293700.0,43.5143,43.6704,43.2293,43.2293,293700.0
2013-11-06 10:00:00,63.7,63.7,62.73,63.11,295100.0,43.2293,43.2293,42.571,42.8289,295100.0
2013-11-06 10:10:00,63.09,63.11,62.57,62.65,215800.0,42.8153,42.8289,42.4624,42.5167,215800.0
2013-11-06 10:20:00,62.62,62.88,62.36,62.65,211400.0,42.4963,42.6728,42.3199,42.5167,211400.0
2013-11-06 10:30:00,62.64,62.81,62.26,62.8,178600.0,42.5099,42.6253,42.252,42.6185,178600.0
2013-11-06 10:40:00,62.79,62.83,62.64,62.72,115800.0,42.6117,42.6388,42.5099,42.5642,115800.0
2013-11-06 10:50:00,62.73,62.73,62.19,62.44,239200.0,42.571,42.571,42.2045,42.3742,239200.0
2013-11-06 11:00:00,62.45,62.69,62.38,62.55,181000.0,42.381,42.5438,42.3335,42.4488,181000.0
2013-11-06 11:10:00,62.54,62.61,62.43,62.53,81100.0,42.442,42.4895,42.3674,42.4353,81100.0
2013-11-06 11:20:00,62.57,62.84,62.52,62.77,185500.0,42.4624,42.6456,42.4285,42.5981,185500.0
2013-11-06 11:30:00,62.84,63.52,62.76,63.05,594600.0,42.6456,43.1071,42.5913,42.7881,594600.0
2013-11-06 11:40:00,63.04,63.18,62.93,63.12,165800.0,42.7814,42.8764,42.7067,42.8357,165800.0
2013-11-06 11:50:00,63.09,63.12,62.64,62.66,278300.0,42.8153,42.8357,42.5099,42.5235,278300.0
2013-11-06 12:00:00,62.61,62.69,62.25,62.42,161400.0,42.4895,42.5438,42.2452,42.3606,161400.0
2013-11-06 12:10:00,62.44,62.46,61.45,61.48,180700.0,42.3742,42.3878,41.7023,41.7227,180700.0
2013-11-06 12:20:00,61.53,61.66,61.23,61.38,293200.0,41.7566,41.8448,41.553,41.6548,293200.0
2013-11-06 12:30:00,61.38,61.46,61.25,61.37,177900.0,41.6548,41.7091,41.5666,41.648,177900.0
2013-11-06 12:40:00,61.37,61.4,61.0,61.0,219600.0,41.648,41.6684,41.3969,41.3969,219600.0
2013-11-06 12:50:00,61.01,61.02,60.64,60.73,192300.0,41.4037,41.4105,41.1526,41.2137,192300.0
2013-11-06 13:00:00,60.72,60.94,59.4,60.62,342000.0,41.2069,41.3562,40.3111,41.1391,342000.0
2013-11-06 13:10:00,60.6,60.91,60.56,60.59,134400.0,41.1255,41.3359,41.0983,41.1187,134400.0
2013-11-06 13:20:00,60.58,60.6,59.57,59.97,460100.0,41.1119,41.1255,40.4265,40.6979,460100.0
2013-11-06 13:30:00,59.98,60.52,59.89,60.4,409200.0,40.7047,41.0712,40.6437,40.9898,409200.0
2013-11-06 13:40:00,60.4,60.71,60.4,60.65,232200.0,40.9898,41.2001,40.9898,41.1594,232200.0
2013-11-06 13:50:00,60.65,60.87,60.6,60.67,304600.0,41.1594,41.3087,41.1255,41.173,304600.0
2013-11-06 14:00:00,60.63,61.08,60.61,61.07,156900.0,41.1458,41.4512,41.1323,41.4444,156900.0
2013-11-06 14:10:00,61.06,61.14,60.94,61.03,204800.0,41.4377,41.4919,41.3562,41.4173,204800.0
2013-11-06 14:20:00,61.04,61.1,60.93,61.09,104300.0,41.4241,41.4648,41.3494,41.458,104300.0
2013-11-06 14:30:00,61.09,61.38,60.96,60.96,118400.0,41.458,41.6548,41.3698,41.3698,118400.0
2013-11-06 14:40:00,60.98,60.98,60.69,60.74,136300.0,41.3834,41.3834,41.1866,41.2205,136300.0
2013-11-06 14:50:00,60.74,61.19,60.74,61.01,134600.0,41.2205,41.5259,41.2205,41.4037,134600.0
2013-11-06 15:00:00,61.01,61.17,61.0,61.07,101300.0,41.4037,41.5123,41.3969,41.4444,101300.0
2013-11-06 15:10:00,61.07,61.25,61.04,61.17,134800.0,41.4444,41.5666,41.4241,41.5123,134800.0
2013-11-06 15:20:00,61.17,61.43,61.09,61.33,228000.0,41.5123,41.6888,41.458,41.6209,228000.0
2013-11-06 15:30:00,61.34,61.51,61.3,61.51,224800.0,41.6277,41.743,41.6005,41.743,224800.0
2013-11-06 15:40:00,61.51,61.6,61.26,61.31,340100.0,41.743,41.8041,41.5734,41.6073,340100.0
2013-11-06 15:50:00,61.32,61.45,61.28,61.39,494900.0,41.6141,41.7023,41.587,41.6616,494900.0
2013-11-07 09:30:00,61.32,61.49,60.53,60.66,264600.0,41.6141,41.7295,41.078,41.1662,264600.0
2013-11-07 09:40:00,60.7,60.72,60.0,60.05,397500.0,41.1933,41.2069,40.7183,40.7522,397500.0
2013-11-07 09:50:00,60.08,60.33,59.54,59.8,366000.0,40.7726,40.9423,40.4061,40.5826,366000.0
2013-11-07 10:00:00,59.81,60.03,59.54,59.8,466400.0,40.5894,40.7387,40.4061,40.5826,466400.0
2013-11-07 10:10:00,59.8,60.06,59.64,59.98,373900.0,40.5826,40.759,40.474,40.7047,373900.0
2013-11-07 10:20:00,59.96,60.18,59.82,60.13,126800.0,40.6912,40.8405,40.5961,40.8065,126800.0
2013-11-07 10:30:00,60.13,60.13,59.7,59.78,140400.0,40.8065,40.8065,40.5147,40.569,140400.0
2013-11-07 10:40:00,59.78,60.24,59.78,60.22,214400.0,40.569,40.8812,40.569,40.8676,214400.0
2013-11-07 10:50:00,60.22,60.47,60.19,60.34,144300.0,40.8676,41.0373,40.8472,40.949,144300.0
2013-11-07 11:00:00,60.34,60.36,60.08,60.09,86000.0,40.949,40.9626,40.7726,40.7794,86000.0
2013-11-07 11:10:00,60.1,60.17,60.02,60.02,108400.0,40.7862,40.8337,40.7319,40.7319,108400.0
2013-11-07 11:20:00,60.02,60.22,59.88,60.05,123500.0,40.7319,40.8676,40.6369,40.7522,123500.0
2013-11-07 11:30:00,60.07,60.44,59.94,60.41,89600.0,40.7658,41.0169,40.6776,40.9965,89600.0
2013-11-07 11:40:00,60.41,60.58,60.41,60.55,97000.0,40.9965,41.1119,40.9965,41.0916,97000.0
2013-11-07 11:50:00,60.54,60.76,60.54,60.71,73000.0,41.0848,41.2341,41.0848,41.2001,73000.0
2013-11-07 12:00:00,60.7,60.85,60.67,60.81,92200.0,41.1933,41.2951,41.173,41.268,92200.0
2013-11-07 12:10:00,60.81,60.92,60.74,60.74,64400.0,41.268,41.3426,41.2205,41.2205,64400.0
2013-11-07 12:20:00,60.73,60.9,60.69,60.85,65900.0,41.2137,41.3291,41.1866,41.2951,65900.0
2013-11-07 12:30:00,60.85,61.1,60.84,60.89,81600.0,41.2951,41.4648,41.2884,41.3223,81600.0
2013-11-07 12:40:00,60.86,60.87,60.68,60.68,48200.0,41.3019,41.3087,41.1798,41.1798,48200.0
2013-11-07 12:50:00,60.67,60.68,60.6,60.64,50600.0,41.173,41.1798,41.1255,41.1526,50600.0
2013-11-07 13:00:00,60.63,60.76,60.59,60.67,100900.0,41.1458,41.2341,41.1187,41.173,100900.0
2013-11-07 13:10:00,60.66,60.67,60.52,60.54,49300.0,41.1662,41.173,41.0712,41.0848,49300.0
2013-11-07 13:20:00,60.54,60.56,60.31,60.32,117700.0,41.0848,41.0983,40.9287,40.9355,117700.0
2013-11-07 13:30:00,60.32,60.38,60.23,60.28,75800.0,40.9355,40.9762,40.8744,40.9083,75800.0
2013-11-07 13:40:00,60.29,60.3,60.07,60.09,92300.0,40.9151,40.9219,40.7658,40.7794,92300.0
2013-11-07 13:50:00,60.08,60.11,60.01,60.02,96700.0,40.7726,40.793,40.7251,40.7319,96700.0
2013-11-07 14:00:00,60.02,60.05,59.86,59.9,113600.0,40.7319,40.7522,40.6233,40.6504,113600.0
2013-11-07 14:10:00,59.9,60.1,59.9,59.94,155000.0,40.6504,40.7862,40.6504,40.6776,155000.0
2013-11-07 14:20:00,59.94,59.95,59.82,59.87,128800.0,40.6776,40.6844,40.5961,40.6301,128800.0
2013-11-07 14:30:00,59.87,59.89,59.76,59.89,82900.0,40.6301,40.6437,40.5554,40.6437,82900.0
2013-11-07 14:40:00,59.89,59.96,59.82,59.96,74300.0,40.6437,40.6912,40.5961,40.6912,74300.0
2013-11-07 14:50:00,59.96,59.96,59.9,59.93,90400.0,40.6912,40.6912,40.6504,40.6708,90400.0
2013-11-07 15:00:00,59.93,59.94,59.66,59.66,117200.0,40.6708,40.6776,40.4876,40.4876,117200.0
2013-11-07 15:10:00,59.66,59.78,59.55,59.77,241300.0,40.4876,40.569,40.4129,40.5622,241300.0
2013-11-07 15:20:00,59.77,59.82,59.63,59.63,183500.0,40.5622,40.5961,40.4672,40.4672,183500.0
2013-11-07 15:30:00,59.63,59.68,59.53,59.67,197200.0,40.4672,40.5011,40.3993,40.4944,197200.0
2013-11-07 15:40:00,59.66,59.73,59.64,59.66,216800.0,40.4876,40.5351,40.474,40.4876,216800.0
2013-11-07 15:50:00,59.66,59.79,59.63,59.77,426000.0,40.4876,40.5758,40.4672,40.5622,426000.0
2013-11-08 09:30:00,59.77,60.43,59.77,60.03,106900.0,40.5622,41.0101,40.5622,40.7387,106900.0
2013-11-08 09:40:00,60.06,60.24,59.85,60.2,110300.0,40.759,40.8812,40.6165,40.854,110300.0
2013-11-08 09:50:00,60.22,60.28,60.06,60.08,77600.0,40.8676,40.9083,40.759,40.7726,77600.0
2013-11-08 10:00:00,60.08,60.15,59.73,60.0,88100.0,40.7726,40.8201,40.5351,40.7183,88100.0
2013-11-08 10:10:00,60.0,60.13,59.88,59.96,99900.0,40.7183,40.8065,40.6369,40.6912,99900.0
2013-11-08 10:20:00,59.97,60.18,59.94,60.18,66000.0,40.6979,40.8405,40.6776,40.8405,66000.0
2013-11-08 10:30:00,60.18,60.41,60.14,60.22,73300.0,40.8405,40.9965,40.8133,40.8676,73300.0
2013-11-08 10:40:00,60.22,60.22,59.91,60.11,89400.0,40.8676,40.8676,40.6572,40.793,89400.0
2013-11-08 10:50:00,60.11,60.18,59.94,60.16,64700.0,40.793,40.8405,40.6776,40.8269,64700.0
2013-11-08 11:00:00,60.17,60.18,60.0,60.07,47200.0,40.8337,40.8405,40.7183,40.7658,47200.0
2013-11-08 11:10:00,60.07,60.24,60.07,60.23,69600.0,40.7658,40.8812,40.7658,40.8744,69600.0
2013-11-08 11:20:00,60.23,60.27,60.11,60.23,44900.0,40.8744,40.9015,40.793,40.8744,44900.0
2013-11-08 11:30:00,60.23,60.36,60.13,60.31,48800.0,40.8744,40.9626,40.8065,40.9287,48800.0
2013-11-08 11:40:00,60.3,60.31,60.06,60.07,67200.0,40.9219,40.9287,40.759,40.7658,67200.0
2013-11-08 11:50:00,60.07,60.2,60.06,60.13,57900.0,40.7658,40.854,40.759,40.8065,57900.0
2013-11-08 12:00:00,60.13,60.3,60.12,60.26,44000.0,40.8065,40.9219,40.7997,40.8947,44000.0
2013-11-08 12:10:00,60.28,60.41,60.25,60.25,48600.0,40.9083,40.9965,40.888,40.888,48600.0
2013-11-08 12:20:00,60.26,60.39,60.23,60.38,45200.0,40.8947,40.983,40.8744,40.9762,45200.0
2013-11-08 12:30:00,60.38,60.43,60.32,60.38,46900.0,40.9762,41.0101,40.9355,40.9762,46900.0
2013-11-08 12:40:00,60.4,60.49,60.33,60.33,66500.0,40.9898,41.0508,40.9423,40.9423,66500.0
2013-11-08 12:50:00,60.34,60.37,60.24,60.3,55500.0,40.949,40.9694,40.8812,40.9219,55500.0
2013-11-08 13:00:00,60.32,60.34,60.13,60.16,102500.0,40.9355,40.949,40.8065,40.8269,102500.0
2013-11-08 13:10:00,60.15,60.25,60.11,60.23,94500.0,40.8201,40.888,40.793,40.8744,94500.0
2013-11-08 13:20:00,60.22,60.45,60.17,60.43,67700.0,40.8676,41.0237,40.8337,41.0101,67700.0
2013-11-08 13:30:00,60.41,60.56,60.38,60.52,49400.0,40.9965,41.0983,40.9762,41.0712,49400.0
2013-11-08 13:40:00,60.51,60.56,60.43,60.49,54900.0,41.0644,41.0983,41.0101,41.0508,54900.0
2013-11-08 13:50:00,60.47,60.47,60.26,60.27,42200.0,41.0373,41.0373,40.8947,40.9015,42200.0
2013-11-08 14:00:00,60.27,60.38,60.23,60.3,52900.0,40.9015,40.9762,40.8744,40.9219,52900.0
2013-11-08 14:10:00,60.29,60.37,60.22,60.22,58000.0,40.9151,40.9694,40.8676,40.8676,58000.0
2013-11-08 14:20:00,60.23,60.3,60.18,60.2,89100.0,40.8744,40.9219,40.8405,40.854,89100.0
2013-11-08 14:30:00,60.22,60.26,60.09,60.15,54700.0,40.8676,40.8947,40.7794,40.8201,54700.0
2013-11-08 14:40:00,60.14,60.19,60.08,60.11,44500.0,40.8133,40.8472,40.7726,40.793,44500.0
2013-11-08 14:50:00,60.11,60.11,59.97,60.02,65800.0,40.793,40.793,40.6979,40.7319,65800.0
2013-11-08 15:00:00,60.0,60.01,59.77,59.87,77000.0,40.7183,40.7251,40.5622,40.6301,77000.0
2013-11-08 15:10:00,59.87,59.87,59.78,59.79,76100.0,40.6301,40.6301,40.569,40.5758,76100.0
2013-11-08 15:20:00,59.79,59.88,59.78,59.8,131800.0,40.5758,40.6369,40.569,40.5826,131800.0
2013-11-08 15:30:00,59.81,59.98,59.8,59.92,164000.0,40.5894,40.7047,40.5826,40.664,164000.0
2013-11-08 15:40:00,59.92,60.06,59.92,60.01,166100.0,40.664,40.759,40.664,40.7251,166100.0
2013-11-08 15:50:00,60.01,60.16,59.96,60.15,386100.0,40.7251,40.8269,40.6912,40.8201,386100.0
2013-11-11 09:30:00,61.53,61.53,60.67,60.8,327000.0,41.7566,41.7566,41.173,41.2612,327000.0
2013-11-11 09:40:00,60.81,61.19,60.7,61.07,187600.0,41.268,41.5259,41.1933,41.4444,187600.0
2013-11-11 09:50:00,61.08,61.23,60.86,60.9,129100.0,41.4512,41.553,41.3019,41.3291,129100.0
2013-11-11 10:00:00,60.9,61.08,60.58,60.6,232900.0,41.3291,41.4512,41.1119,41.1255,232900.0
2013-11-11 10:10:00,60.6,61.07,60.56,61.06,137700.0,41.1255,41.4444,41.0983,41.4377,137700.0
2013-11-11 10:20:00,61.06,61.22,61.0,61.01,93800.0,41.4377,41.5462,41.3969,41.4037,93800.0
2013-11-11 10:30:00,61.0,61.15,60.95,61.08,95900.0,41.3969,41.4987,41.363,41.4512,95900.0
2013-11-11 10:40:00,61.1,61.1,60.77,60.83,101500.0,41.4648,41.4648,41.2409,41.2816,101500.0
2013-11-11 10:50:00,60.83,60.9,60.72,60.76,92300.0,41.2816,41.3291,41.2069,41.2341,92300.0
2013-11-11 11:00:00,60.77,60.83,60.72,60.76,145100.0,41.2409,41.2816,41.2069,41.2341,145100.0
2013-11-11 11:10:00,60.76,60.77,60.55,60.58,124100.0,41.2341,41.2409,41.0916,41.1119,124100.0
2013-11-11 11:20:00,60.58,60.76,60.55,60.68,132700.0,41.1119,41.2341,41.0916,41.1798,132700.0
2013-11-11 11:30:00,60.68,60.7,60.56,60.59,75900.0,41.1798,41.1933,41.0983,41.1187,75900.0
2013-11-11 11:40:00,60.59,60.69,60.55,60.69,124500.0,41.1187,41.1866,41.0916,41.1866,124500.0
2013-11-11 11:50:00,60.69,60.71,60.51,60.59,183000.0,41.1866,41.2001,41.0644,41.1187,183000.0
2013-11-11 12:00:00,60.58,60.61,60.51,60.57,74100.0,41.1119,41.1323,41.0644,41.1051,74100.0
2013-11-11 12:10:00,60.56,60.68,60.52,60.54,76400.0,41.0983,41.1798,41.0712,41.0848,76400.0
2013-11-11 12:20:00,60.56,60.59,60.51,60.54,48600.0,41.0983,41.1187,41.0644,41.0848,48600.0
2013-11-11 12:30:00,60.54,60.58,60.44,60.57,71500.0,41.0848,41.1119,41.0169,41.1051,71500.0
2013-11-11 12:40:00,60.57,60.67,60.53,60.63,51300.0,41.1051,41.173,41.078,41.1458,51300.0
2013-11-11 12:50:00,60.62,60.7,60.6,60.69,61400.0,41.1391,41.1933,41.1255,41.1866,61400.0
2013-11-11 13:00:00,60.69,60.75,60.67,60.73,62700.0,41.1866,41.2273,41.173,41.2137,62700.0
2013-11-11 13:10:00,60.73,60.73,60.58,60.6,76800.0,41.2137,41.2137,41.1119,41.1255,76800.0
2013-11-11 13:20:00,60.59,60.67,60.58,60.59,53500.0,41.1187,41.173,41.1119,41.1187,53500.0
2013-11-11 13:30:00,60.59,60.67,60.56,60.61,96100.0,41.1187,41.173,41.0983,41.1323,96100.0
2013-11-11 13:40:00,60.61,60.67,60.59,60.65,59200.0,41.1323,41.173,41.1187,41.1594,59200.0
2013-11-11 13:50:00,60.63,60.7,60.6,60.61,53900.0,41.1458,41.1933,41.1255,41.1323,53900.0
2013-11-11 14:00:00,60.61,60.67,60.55,60.58,65100.0,41.1323,41.173,41.0916,41.1119,65100.0
2013-11-11 14:10:00,60.59,60.66,60.58,60.6,84400.0,41.1187,41.1662,41.1119,41.1255,84400.0
2013-11-11 14:20:00,60.59,60.7,60.56,60.69,35500.0,41.1187,41.1933,41.0983,41.1866,35500.0
2013-11-11 14:30:00,60.68,60.78,60.68,60.75,64000.0,41.1798,41.2476,41.1798,41.2273,64000.0
2013-11-11 14:40:00,60.75,60.79,60.71,60.75,51300.0,41.2273,41.2544,41.2001,41.2273,51300.0
2013-11-11 14:50:00,60.76,60.76,60.67,60.76,59000.0,41.2341,41.2341,41.173,41.2341,59000.0
2013-11-11 15:00:00,60.76,60.8,60.7,60.71,90100.0,41.2341,41.2612,41.1933,41.2001,90100.0
2013-11-11 15:10:00,60.71,60.72,60.63,60.68,95200.0,41.2001,41.2069,41.1458,41.1798,95200.0
2013-11-11 15:20:00,60.68,60.74,60.67,60.72,71900.0,41.1798,41.2205,41.173,41.2069,71900.0
2013-11-11 15:30:00,60.73,60.77,60.68,60.74,96600.0,41.2137,41.2409,41.1798,41.2205,96600.0
2013-11-11 15:40:00,60.74,60.77,60.67,60.73,131100.0,41.2205,41.2409,41.173,41.2137,131100.0
2013-11-11 15:50:00,60.73,60.74,60.65,60.7,183900.0,41.2137,41.2205,41.1594,41.1933,183900.0
2013-11-12 09:30:00,60.65,60.7,60.17,60.48,104900.0,41.1594,41.1933,40.8337,41.044,104900.0
2013-11-12 09:40:00,60.46,60.57,60.38,60.41,114400.0,41.0305,41.1051,40.9762,40.9965,114400.0
2013-11-12 09:50:00,60.41,60.45,60.29,60.4,44000.0,40.9965,41.0237,40.9151,40.9898,44000.0
2013-11-12 10:00:00,60.41,60.47,59.96,60.13,135600.0,40.9965,41.0373,40.6912,40.8065,135600.0
2013-11-12 10:10:00,60.14,60.4,60.08,60.38,70600.0,40.8133,40.9898,40.7726,40.9762,70600.0
2013-11-12 10:20:00,60.38,60.39,60.15,60.21,65200.0,40.9762,40.983,40.8201,40.8608,65200.0
2013-11-12 10:30:00,60.22,60.24,60.02,60.13,68700.0,40.8676,40.8812,40.7319,40.8065,68700.0
2013-11-12 10:40:00,60.12,60.16,60.04,60.07,85800.0,40.7997,40.8269,40.7454,40.7658,85800.0
2013-11-12 10:50:00,60.06,60.14,59.98,60.11,117400.0,40.759,40.8133,40.7047,40.793,117400.0
2013-11-12 11:00:00,60.12,60.12,59.89,59.89,73400.0,40.7997,40.7997,40.6437,40.6437,73400.0
2013-11-12 11:10:00,59.9,60.06,59.89,60.0,121300.0,40.6504,40.759,40.6437,40.7183,121300.0
2013-11-12 11:20:00,60.02,60.12,59.9,60.09,60100.0,40.7319,40.7997,40.6504,40.7794,60100.0
2013-11-12 11:30:00,60.09,60.19,60.03,60.05,95000.0,40.7794,40.8472,40.7387,40.7522,95000.0
2013-11-12 11:40:00,60.04,60.13,59.96,59.97,73700.0,40.7454,40.8065,40.6912,40.6979,73700.0
2013-11-12 11:50:00,59.99,60.03,59.85,59.97,52800.0,40.7115,40.7387,40.6165,40.6979,52800.0
2013-11-12 12:00:00,59.98,60.08,59.85,59.9,86400.0,40.7047,40.7726,40.6165,40.6504,86400.0
2013-11-12 12:10:00,59.9,59.95,59.82,59.91,47400.0,40.6504,40.6844,40.5961,40.6572,47400.0
2013-11-12 12:20:00,59.91,59.91,59.72,59.8,52800.0,40.6572,40.6572,40.5283,40.5826,52800.0
2013-11-12 12:30:00,59.79,59.99,59.79,59.95,54100.0,40.5758,40.7115,40.5758,40.6844,54100.0
2013-11-12 12:40:00,59.95,60.11,59.93,60.1,28100.0,40.6844,40.793,40.6708,40.7862,28100.0
2013-11-12 12:50:00,60.1,60.15,59.99,60.01,27100.0,40.7862,40.8201,40.7115,40.7251,27100.0
2013-11-12 13:00:00,60.01,60.04,59.85,59.9,36800.0,40.7251,40.7454,40.6165,40.6504,36800.0
2013-11-12 13:10:00,59.9,59.92,59.79,59.8,28700.0,40.6504,40.664,40.5758,40.5826,28700.0
2013-11-12 13:20:00,59.82,59.83,59.75,59.75,53900.0,40.5961,40.6029,40.5486,40.5486,53900.0
2013-11-12 13:30:00,59.76,59.8,59.56,59.61,54400.0,40.5554,40.5826,40.4197,40.4536,54400.0
2013-11-12 13:40:00,59.6,59.83,59.56,59.81,40600.0,40.4468,40.6029,40.4197,40.5894,40600.0
2013-11-12 13:50:00,59.8,59.8,59.65,59.71,59500.0,40.5826,40.5826,40.4808,40.5215,59500.0
2013-11-12 14:00:00,59.71,59.75,59.59,59.64,60200.0,40.5215,40.5486,40.4401,40.474,60200.0
2013-11-12 14:10:00,59.64,59.64,59.55,59.62,74700.0,40.474,40.474,40.4129,40.4604,74700.0
2013-11-12 14:20:00,59.62,59.64,59.47,59.49,74700.0,40.4604,40.474,40.3586,40.3722,74700.0
2013-11-12 14:30:00,59.46,59.65,59.46,59.65,31200.0,40.3518,40.4808,40.3518,40.4808,31200.0
2013-11-12 14:40:00,59.67,59.75,59.64,59.75,63400.0,40.4944,40.5486,40.474,40.5486,63400.0
2013-11-12 14:50:00,59.76,59.94,59.76,59.85,65600.0,40.5554,40.6776,40.5554,40.6165,65600.0
2013-11-12 15:00:00,59.85,59.92,59.8,59.85,49500.0,40.6165,40.664,40.5826,40.6165,49500.0
2013-11-12 15:10:00,59.86,59.88,59.67,59.67,60900.0,40.6233,40.6369,40.4944,40.4944,60900.0
2013-11-12 15:20:00,59.66,59.7,59.57,59.59,74200.0,40.4876,40.5147,40.4265,40.4401,74200.0
2013-11-12 15:30:00,59.59,59.73,59.46,59.66,127200.0,40.4401,40.5351,40.3518,40.4876,127200.0
2013-11-12 15:40:00,59.65,59.81,59.65,59.8,158500.0,40.4808,40.5894,40.4808,40.5826,158500.0
2013-11-12 15:50:00,59.8,59.87,59.72,59.82,303700.0,40.5826,40.6301,40.5283,40.5961,303700.0
2013-11-13 09:30:00,59.72,59.86,59.5,59.74,125600.0,40.5283,40.6233,40.379,40.5419,125600.0
2013-11-13 09:40:00,59.73,59.88,59.59,59.88,62400.0,40.5351,40.6369,40.4401,40.6369,62400.0
2013-11-13 09:50:00,59.87,60.07,59.81,60.06,83400.0,40.6301,40.7658,40.5894,40.759,83400.0
2013-11-13 10:00:00,60.03,60.3,60.0,60.03,69800.0,40.7387,40.9219,40.7183,40.7387,69800.0
2013-11-13 10:10:00,60.03,60.3,60.02,60.3,58000.0,40.7387,40.9219,40.7319,40.9219,58000.0
2013-11-13 10:20:00,60.29,60.43,60.15,60.39,53500.0,40.9151,41.0101,40.8201,40.983,53500.0
2013-11-13 10:30:00,60.39,60.42,60.24,60.35,35600.0,40.983,41.0033,40.8812,40.9558,35600.0
2013-11-13 10:40:00,60.35,60.4,60.29,60.35,47900.0,40.9558,40.9898,40.9151,40.9558,47900.0
2013-11-13 10:50:00,60.36,60.5,60.33,60.49,91300.0,40.9626,41.0576,40.9423,41.0508,91300.0
2013-11-13 11:00:00,60.49,60.55,60.39,60.42,83600.0,41.0508,41.0916,40.983,41.0033,83600.0
2013-11-13 11:10:00,60.42,60.48,60.36,60.38,64200.0,41.0033,41.044,40.9626,40.9762,64200.0
2013-11-13 11:20:00,60.38,60.51,60.32,60.34,48100.0,40.9762,41.0644,40.9355,40.949,48100.0
2013-11-13 11:30:00,60.33,60.37,60.13,60.18,48500.0,40.9423,40.9694,40.8065,40.8405,48500.0
2013-11-13 11:40:00,60.17,60.28,60.1,60.11,101900.0,40.8337,40.9083,40.7862,40.793,101900.0
2013-11-13 11:50:00,60.11,60.23,60.11,60.19,38700.0,40.793,40.8744,40.793,40.8472,38700.0
2013-11-13 12:00:00,60.19,60.23,60.09,60.11,67900.0,40.8472,40.8744,40.7794,40.793,67900.0
2013-11-13 12:10:00,60.1,60.21,60.06,60.19,74900.0,40.7862,40.8608,40.759,40.8472,74900.0
2013-11-13 12:20:00,60.18,60.28,60.15,60.21,35400.0,40.8405,40.9083,40.8201,40.8608,35400.0
2013-11-13 12:30:00,60.21,60.25,60.16,60.2,32300.0,40.8608,40.888,40.8269,40.854,32300.0
2013-11-13 12:40:00,60.2,60.29,60.2,60.22,34300.0,40.854,40.9151,40.854,40.8676,34300.0
2013-11-13 12:50:00,60.22,60.29,60.21,60.27,31200.0,40.8676,40.9151,40.8608,40.9015,31200.0
2013-11-13 13:00:00,60.27,60.27,60.1,60.14,62200.0,40.9015,40.9015,40.7862,40.8133,62200.0
2013-11-13 13:10:00,60.15,60.19,60.12,60.18,24000.0,40.8201,40.8472,40.7997,40.8405,24000.0
2013-11-13 13:20:00,60.18,60.21,60.12,60.21,28600.0,40.8405,40.8608,40.7997,40.8608,28600.0
2013-11-13 13:30:00,60.21,60.31,60.21,60.26,36800.0,40.8608,40.9287,40.8608,40.8947,36800.0
2013-11-13 13:40:00,60.27,60.34,60.24,60.32,24700.0,40.9015,40.949,40.8812,40.9355,24700.0
2013-11-13 13:50:00,60.32,60.33,60.26,60.3,46800.0,40.9355,40.9423,40.8947,40.9219,46800.0
2013-11-13 14:00:00,60.3,60.32,60.24,60.27,31000.0,40.9219,40.9355,40.8812,40.9015,31000.0
2013-11-13 14:10:00,60.26,60.3,60.19,60.21,21900.0,40.8947,40.9219,40.8472,40.8608,21900.0
2013-11-13 14:20:00,60.2,60.32,60.19,60.27,96500.0,40.854,40.9355,40.8472,40.9015,96500.0
2013-11-13 14:30:00,60.27,60.27,60.17,60.18,41800.0,40.9015,40.9015,40.8337,40.8405,41800.0
2013-11-13 14:40:00,60.18,60.22,60.16,60.19,53500.0,40.8405,40.8676,40.8269,40.8472,53500.0
2013-11-13 14:50:00,60.19,60.2,60.13,60.13,54100.0,40.8472,40.854,40.8065,40.8065,54100.0
2013-11-13 15:00:00,60.13,60.2,60.09,60.17,64800.0,40.8065,40.854,40.7794,40.8337,64800.0
2013-11-13 15:10:00,60.18,60.22,60.11,60.2,53200.0,40.8405,40.8676,40.793,40.854,53200.0
2013-11-13 15:20:00,60.2,60.3,60.19,60.28,79900.0,40.854,40.9219,40.8472,40.9083,79900.0
2013-11-13 15:30:00,60.27,60.4,60.25,60.38,84800.0,40.9015,40.9898,40.888,40.9762,84800.0
2013-11-13 15:40:00,60.38,60.5,60.38,60.48,113600.0,40.9762,41.0576,40.9762,41.044,113600.0
2013-11-13 15:50:00,60.48,60.6,60.46,60.59,209500.0,41.044,41.1255,41.0305,41.1187,209500.0
2013-11-14 09:30:00,60.19,60.7,60.19,60.5,104600.0,40.8472,41.1933,40.8472,41.0576,104600.0
2013-11-14 09:40:00,60.5,60.53,60.21,60.28,70500.0,41.0576,41.078,40.8608,40.9083,70500.0
2013-11-14 09:50:00,60.29,60.48,60.24,60.37,51800.0,40.9151,41.044,40.8812,40.9694,51800.0
2013-11-14 10:00:00,60.33,60.5,60.2,60.2,39200.0,40.9423,41.0576,40.854,40.854,39200.0
2013-11-14 10:10:00,60.22,60.52,60.18,60.41,54700.0,40.8676,41.0712,40.8405,40.9965,54700.0
2013-11-14 10:20:00,60.4,60.44,60.17,60.22,37500.0,40.9898,41.0169,40.8337,40.8676,37500.0
2013-11-14 10:30:00,60.22,60.56,60.22,60.54,95500.0,40.8676,41.0983,40.8676,41.0848,95500.0
2013-11-14 10:40:00,60.5,60.75,60.5,60.7,20600.0,41.0576,41.2273,41.0576,41.1933,20600.0
2013-11-14 10:50:00,60.66,60.72,60.56,60.62,36500.0,41.1662,41.2069,41.0983,41.1391,36500.0
2013-11-14 11:00:00,60.61,60.61,60.43,60.46,55600.0,41.1323,41.1323,41.0101,41.0305,55600.0
2013-11-14 11:10:00,60.46,60.7,60.44,60.62,155500.0,41.0305,41.1933,41.0169,41.1391,155500.0
2013-11-14 11:20:00,60.62,60.69,60.48,60.51,82100.0,41.1391,41.1866,41.044,41.0644,82100.0
2013-11-14 11:30:00,60.53,60.6,60.48,60.56,38500.0,41.078,41.1255,41.044,41.0983,38500.0
2013-11-14 11:40:00,60.55,60.75,60.55,60.68,62600.0,41.0916,41.2273,41.0916,41.1798,62600.0
2013-11-14 11:50:00,60.69,60.82,60.68,60.74,63600.0,41.1866,41.2748,41.1798,41.2205,63600.0
2013-11-14 12:00:00,60.74,60.79,60.64,60.72,48600.0,41.2205,41.2544,41.1526,41.2069,48600.0
2013-11-14 12:10:00,60.73,60.86,60.72,60.84,31400.0,41.2137,41.3019,41.2069,41.2884,31400.0
2013-11-14 12:20:00,60.85,60.94,60.78,60.88,43500.0,41.2951,41.3562,41.2476,41.3155,43500.0
2013-11-14 12:30:00,60.87,60.94,60.84,60.92,36700.0,41.3087,41.3562,41.2884,41.3426,36700.0
2013-11-14 12:40:00,60.93,60.94,60.82,60.85,42700.0,41.3494,41.3562,41.2748,41.2951,42700.0
2013-11-14 12:50:00,60.86,60.92,60.82,60.86,36200.0,41.3019,41.3426,41.2748,41.3019,36200.0
2013-11-14 13:00:00,60.87,60.9,60.84,60.85,31900.0,41.3087,41.3291,41.2884,41.2951,31900.0
2013-11-14 13:10:00,60.85,60.97,60.84,60.93,28900.0,41.2951,41.3766,41.2884,41.3494,28900.0
2013-11-14 13:20:00,60.92,60.95,60.86,60.87,19700.0,41.3426,41.363,41.3019,41.3087,19700.0
2013-11-14 13:30:00,60.87,60.96,60.84,60.95,21500.0,41.3087,41.3698,41.2884,41.363,21500.0
2013-11-14 13:40:00,60.96,61.0,60.86,60.91,36800.0,41.3698,41.3969,41.3019,41.3359,36800.0
2013-11-14 13:50:00,60.9,60.93,60.82,60.88,21700.0,41.3291,41.3494,41.2748,41.3155,21700.0
2013-11-14 14:00:00,60.87,60.9,60.81,60.81,18600.0,41.3087,41.3291,41.268,41.268,18600.0
2013-11-14 14:10:00,60.83,60.93,60.82,60.86,30000.0,41.2816,41.3494,41.2748,41.3019,30000.0
2013-11-14 14:20:00,60.86,61.02,60.82,61.02,97100.0,41.3019,41.4105,41.2748,41.4105,97100.0
2013-11-14 14:30:00,61.02,61.03,60.95,60.96,42900.0,41.4105,41.4173,41.363,41.3698,42900.0
2013-11-14 14:40:00,60.96,60.96,60.87,60.88,37100.0,41.3698,41.3698,41.3087,41.3155,37100.0
2013-11-14 14:50:00,60.88,60.88,60.74,60.8,46800.0,41.3155,41.3155,41.2205,41.2612,46800.0
2013-11-14 15:00:00,60.83,60.85,60.77,60.81,43100.0,41.2816,41.2951,41.2409,41.268,43100.0
2013-11-14 15:10:00,60.81,60.89,60.8,60.82,54100.0,41.268,41.3223,41.2612,41.2748,54100.0
2013-11-14 15:20:00,60.81,60.83,60.74,60.74,58800.0,41.268,41.2816,41.2205,41.2205,58800.0
2013-11-14 15:30:00,60.74,60.79,60.73,60.76,71600.0,41.2205,41.2544,41.2137,41.2341,71600.0
2013-11-14 15:40:00,60.76,60.83,60.73,60.73,117000.0,41.2341,41.2816,41.2137,41.2137,117000.0
2013-11-14 15:50:00,60.74,60.87,60.74,60.83,187600.0,41.2205,41.3087,41.2205,41.2816,187600.0
2013-11-15 09:30:00,60.93,61.11,60.83,60.89,206000.0,41.3494,41.4716,41.2816,41.3223,206000.0
2013-11-15 09:40:00,60.86,60.94,60.55,60.59,114500.0,41.3019,41.3562,41.0916,41.1187,114500.0
2013-11-15 09:50:00,60.56,60.62,60.34,60.39,68500.0,41.0983,41.1391,40.949,40.983,68500.0
2013-11-15 10:00:00,60.4,60.5,60.23,60.5,114500.0,40.9898,41.0576,40.8744,41.0576,114500.0
2013-11-15 10:10:00,60.5,60.62,60.48,60.58,38400.0,41.0576,41.1391,41.044,41.1119,38400.0
2013-11-15 10:20:00,60.59,60.92,60.59,60.9,56100.0,41.1187,41.3426,41.1187,41.3291,56100.0
2013-11-15 10:30:00,60.9,60.96,60.82,60.95,73700.0,41.3291,41.3698,41.2748,41.363,73700.0
2013-11-15 10:40:00,60.96,61.02,60.9,60.94,39700.0,41.3698,41.4105,41.3291,41.3562,39700.0
2013-11-15 10:50:00,60.92,61.03,60.76,60.8,109600.0,41.3426,41.4173,41.2341,41.2612,109600.0
2013-11-15 11:00:00,60.81,60.82,60.61,60.68,25300.0,41.268,41.2748,41.1323,41.1798,25300.0
2013-11-15 11:10:00,60.69,60.73,60.47,60.53,80100.0,41.1866,41.2137,41.0373,41.078,80100.0
2013-11-15 11:20:00,60.53,60.6,60.5,60.58,24400.0,41.078,41.1255,41.0576,41.1119,24400.0
2013-11-15 11:30:00,60.61,60.65,60.53,60.54,35300.0,41.1323,41.1594,41.078,41.0848,35300.0
2013-11-15 11:40:00,60.55,60.56,60.44,60.56,72500.0,41.0916,41.0983,41.0169,41.0983,72500.0
2013-11-15 11:50:00,60.54,60.64,60.48,60.63,34200.0,41.0848,41.1526,41.044,41.1458,34200.0
2013-11-15 12:00:00,60.62,60.64,60.49,60.58,64900.0,41.1391,41.1526,41.0508,41.1119,64900.0
2013-11-15 12:10:00,60.57,60.59,60.46,60.46,15500.0,41.1051,41.1187,41.0305,41.0305,15500.0
2013-11-15 12:20:00,60.45,60.45,60.36,60.38,22700.0,41.0237,41.0237,40.9626,40.9762,22700.0
2013-11-15 12:30:00,60.4,60.53,60.36,60.52,24800.0,40.9898,41.078,40.9626,41.0712,24800.0
2013-11-15 12:40:00,60.53,60.56,60.45,60.45,23500.0,41.078,41.0983,41.0237,41.0237,23500.0
2013-11-15 12:50:00,60.45,60.54,60.42,60.51,20100.0,41.0237,41.0848,41.0033,41.0644,20100.0
2013-11-15 13:00:00,60.52,60.52,60.41,60.49,27700.0,41.0712,41.0712,40.9965,41.0508,27700.0
2013-11-15 13:10:00,60.48,60.49,60.39,60.42,55500.0,41.044,41.0508,40.983,41.0033,55500.0
2013-11-15 13:20:00,60.43,60.5,60.4,60.45,42100.0,41.0101,41.0576,40.9898,41.0237,42100.0
2013-11-15 13:30:00,60.46,60.62,60.46,60.62,35000.0,41.0305,41.1391,41.0305,41.1391,35000.0
2013-11-15 13:40:00,60.61,60.72,60.61,60.69,38100.0,41.1323,41.2069,41.1323,41.1866,38100.0
2013-11-15 13:50:00,60.7,60.76,60.7,60.73,25000.0,41.1933,41.2341,41.1933,41.2137,25000.0
2013-11-15 14:00:00,60.72,60.8,60.71,60.78,30200.0,41.2069,41.2612,41.2001,41.2476,30200.0
2013-11-15 14:10:00,60.78,60.78,60.59,60.6,70700.0,41.2476,41.2476,41.1187,41.1255,70700.0
2013-11-15 14:20:00,60.6,60.61,60.52,60.55,39900.0,41.1255,41.1323,41.0712,41.0916,39900.0
2013-11-15 14:30:00,60.56,60.57,60.46,60.47,35600.0,41.0983,41.1051,41.0305,41.0373,35600.0
2013-11-15 14:40:00,60.47,60.51,60.43,60.44,52600.0,41.0373,41.0644,41.0101,41.0169,52600.0
2013-11-15 14:50:00,60.45,60.47,60.39,60.47,27200.0,41.0237,41.0373,40.983,41.0373,27200.0
2013-11-15 15:00:00,60.48,60.55,60.47,60.52,38000.0,41.044,41.0916,41.0373,41.0712,38000.0
2013-11-15 15:10:00,60.53,60.56,60.5,60.51,44800.0,41.078,41.0983,41.0576,41.0644,44800.0
2013-11-15 15:20:00,60.51,60.57,60.49,60.53,54600.0,41.0644,41.1051,41.0508,41.078,54600.0
2013-11-15 15:30:00,60.54,60.59,60.52,60.54,94600.0,41.0848,41.1187,41.0712,41.0848,94600.0
2013-11-15 15:40:00,60.53,60.55,60.35,60.39,171000.0,41.078,41.0916,40.9558,40.983,171000.0
2013-11-15 15:50:00,60.39,60.51,60.39,60.49,231900.0,40.983,41.0644,40.983,41.0508,231900.0
2013-11-18 09:30:00,60.62,60.8,60.3,60.32,78800.0,41.1391,41.2612,40.9219,40.9355,78800.0
2013-11-18 09:40:00,60.34,60.39,60.25,60.26,105100.0,40.949,40.983,40.888,40.8947,105100.0
2013-11-18 09:50:00,60.26,60.35,60.21,60.3,94700.0,40.8947,40.9558,40.8608,40.9219,94700.0
2013-11-18 10:00:00,60.28,60.29,60.05,60.09,100800.0,40.9083,40.9151,40.7522,40.7794,100800.0
2013-11-18 10:10:00,60.11,60.14,60.01,60.07,62300.0,40.793,40.8133,40.7251,40.7658,62300.0
2013-11-18 10:20:00,60.07,60.1,59.95,59.99,56000.0,40.7658,40.7862,40.6844,40.7115,56000.0
2013-11-18 10:30:00,59.99,60.16,59.95,60.11,56000.0,40.7115,40.8269,40.6844,40.793,56000.0
2013-11-18 10:40:00,60.11,60.21,60.06,60.14,102600.0,40.793,40.8608,40.759,40.8133,102600.0
2013-11-18 10:50:00,60.13,60.17,60.07,60.12,26300.0,40.8065,40.8337,40.7658,40.7997,26300.0
2013-11-18 11:00:00,60.13,60.28,60.13,60.21,47100.0,40.8065,40.9083,40.8065,40.8608,47100.0
2013-11-18 11:10:00,60.2,60.31,60.2,60.27,70300.0,40.854,40.9287,40.854,40.9015,70300.0
2013-11-18 11:20:00,60.28,60.41,60.22,60.37,129300.0,40.9083,40.9965,40.8676,40.9694,129300.0
2013-11-18 11:30:00,60.35,60.36,60.11,60.15,63900.0,40.9558,40.9626,40.793,40.8201,63900.0
2013-11-18 11:40:00,60.15,60.17,60.05,60.08,40500.0,40.8201,40.8337,40.7522,40.7726,40500.0
2013-11-18 11:50:00,60.1,60.16,60.09,60.15,49800.0,40.7862,40.8269,40.7794,40.8201,49800.0
2013-11-18 12:00:00,60.13,60.19,60.12,60.14,55400.0,40.8065,40.8472,40.7997,40.8133,55400.0
2013-11-18 12:10:00,60.13,60.19,60.09,60.12,26600.0,40.8065,40.8472,40.7794,40.7997,26600.0
2013-11-18 12:20:00,60.11,60.21,60.11,60.11,18900.0,40.793,40.8608,40.793,40.793,18900.0
2013-11-18 12:30:00,60.11,60.14,59.97,59.98,26400.0,40.793,40.8133,40.6979,40.7047,26400.0
2013-11-18 12:40:00,59.97,60.1,59.97,60.02,45100.0,40.6979,40.7862,40.6979,40.7319,45100.0
2013-11-18 12:50:00,60.01,60.12,60.0,60.06,109100.0,40.7251,40.7997,40.7183,40.759,109100.0
2013-11-18 13:00:00,60.06,60.09,60.01,60.07,29700.0,40.759,40.7794,40.7251,40.7658,29700.0
2013-11-18 13:10:00,60.07,60.18,60.07,60.17,20200.0,40.7658,40.8405,40.7658,40.8337,20200.0
2013-11-18 13:20:00,60.17,60.17,60.09,60.11,25300.0,40.8337,40.8337,40.7794,40.793,25300.0
2013-11-18 13:30:00,60.12,60.14,60.02,60.03,41500.0,40.7997,40.8133,40.7319,40.7387,41500.0
2013-11-18 13:40:00,60.03,60.04,59.97,60.0,47400.0,40.7387,40.7454,40.6979,40.7183,47400.0
2013-11-18 13:50:00,59.99,60.02,59.96,59.99,55100.0,40.7115,40.7319,40.6912,40.7115,55100.0
2013-11-18 14:00:00,59.99,60.05,59.96,60.03,42600.0,40.7115,40.7522,40.6912,40.7387,42600.0
2013-11-18 14:10:00,60.04,60.05,59.95,59.96,40400.0,40.7454,40.7522,40.6844,40.6912,40400.0
2013-11-18 14:20:00,59.95,59.98,59.91,59.98,48600.0,40.6844,40.7047,40.6572,40.7047,48600.0
2013-11-18 14:30:00,59.98,60.01,59.95,59.99,39100.0,40.7047,40.7251,40.6844,40.7115,39100.0
2013-11-18 14:40:00,60.0,60.0,59.87,59.88,76700.0,40.7183,40.7183,40.6301,40.6369,76700.0
2013-11-18 14:50:00,59.87,59.88,59.71,59.72,70400.0,40.6301,40.6369,40.5215,40.5283,70400.0
2013-11-18 15:00:00,59.72,59.8,59.69,59.8,44500.0,40.5283,40.5826,40.5079,40.5826,44500.0
2013-11-18 15:10:00,59.78,59.79,59.6,59.76,71600.0,40.569,40.5758,40.4468,40.5554,71600.0
2013-11-18 15:20:00,59.75,59.77,59.62,59.7,54800.0,40.5486,40.5622,40.4604,40.5147,54800.0
2013-11-18 15:30:00,59.69,59.8,59.62,59.77,109600.0,40.5079,40.5826,40.4604,40.5622,109600.0
2013-11-18 15:40:00,59.78,59.81,59.73,59.76,78600.0,40.569,40.5894,40.5351,40.5554,78600.0
2013-11-18 15:50:00,59.76,59.83,59.71,59.8,161400.0,40.5554,40.6029,40.5215,40.5826,161400.0
2013-11-19 09:30:00,59.78,59.99,59.59,59.92,118400.0,40.569,40.7115,40.4401,40.664,118400.0
2013-11-19 09:40:00,59.91,59.95,59.42,59.46,91800.0,40.6572,40.6844,40.3247,40.3518,91800.0
2013-11-19 09:50:00,59.46,59.73,59.45,59.68,112400.0,40.3518,40.5351,40.3451,40.5011,112400.0
2013-11-19 10:00:00,59.71,60.27,59.69,60.15,56000.0,40.5215,40.9015,40.5079,40.8201,56000.0
2013-11-19 10:10:00,60.16,60.29,60.02,60.27,83700.0,40.8269,40.9151,40.7319,40.9015,83700.0
2013-11-19 10:20:00,60.27,60.38,60.17,60.18,41300.0,40.9015,40.9762,40.8337,40.8405,41300.0
2013-11-19 10:30:00,60.19,60.57,60.16,60.5,76000.0,40.8472,41.1051,40.8269,41.0576,76000.0
2013-11-19 10:40:00,60.47,60.59,60.41,60.41,63700.0,41.0373,41.1187,40.9965,40.9965,63700.0
2013-11-19 10:50:00,60.39,60.42,60.25,60.35,33300.0,40.983,41.0033,40.888,40.9558,33300.0
2013-11-19 11:00:00,60.35,60.5,60.33,60.42,38100.0,40.9558,41.0576,40.9423,41.0033,38100.0
2013-11-19 11:10:00,60.41,60.41,60.29,60.38,39100.0,40.9965,40.9965,40.9151,40.9762,39100.0
2013-11-19 11:20:00,60.38,60.39,60.22,60.3,117200.0,40.9762,40.983,40.8676,40.9219,117200.0
2013-11-19 11:30:00,60.29,60.38,60.24,60.24,70400.0,40.9151,40.9762,40.8812,40.8812,70400.0
2013-11-19 11:40:00,60.24,60.37,60.14,60.27,73800.0,40.8812,40.9694,40.8133,40.9015,73800.0
2013-11-19 11:50:00,60.27,60.4,60.26,60.33,39800.0,40.9015,40.9898,40.8947,40.9423,39800.0
2013-11-19 12:00:00,60.34,60.47,60.3,60.45,30800.0,40.949,41.0373,40.9219,41.0237,30800.0
2013-11-19 12:10:00,60.44,60.45,60.31,60.32,29600.0,41.0169,41.0237,40.9287,40.9355,29600.0
2013-11-19 12:20:00,60.32,60.46,60.31,60.42,21300.0,40.9355,41.0305,40.9287,41.0033,21300.0
2013-11-19 12:30:00,60.42,60.42,60.29,60.31,25300.0,41.0033,41.0033,40.9151,40.9287,25300.0
2013-11-19 12:40:00,60.31,60.45,60.31,60.45,29400.0,40.9287,41.0237,40.9287,41.0237,29400.0
2013-11-19 12:50:00,60.42,60.43,60.28,60.29,23300.0,41.0033,41.0101,40.9083,40.9151,23300.0
2013-11-19 13:00:00,60.29,60.3,60.18,60.28,47000.0,40.9151,40.9219,40.8405,40.9083,47000.0
2013-11-19 13:10:00,60.28,60.35,60.27,60.3,48000.0,40.9083,40.9558,40.9015,40.9219,48000.0
2013-11-19 13:20:00,60.29,60.3,60.16,60.17,68900.0,40.9151,40.9219,40.8269,40.8337,68900.0
2013-11-19 13:30:00,60.17,60.25,60.04,60.18,57300.0,40.8337,40.888,40.7454,40.8405,57300.0
2013-11-19 13:40:00,60.19,60.29,60.17,60.21,30800.0,40.8472,40.9151,40.8337,40.8608,30800.0
2013-11-19 13:50:00,60.21,60.27,60.12,60.15,35200.0,40.8608,40.9015,40.7997,40.8201,35200.0
2013-11-19 14:00:00,60.18,60.29,60.08,60.08,38500.0,40.8405,40.9151,40.7726,40.7726,38500.0
2013-11-19 14:10:00,60.07,61.18,59.68,60.75,1544700.0,40.7658,41.5191,40.5011,41.2273,1544700.0
2013-11-19 14:20:00,60.75,60.9,59.8,60.43,591500.0,41.2273,41.3291,40.5826,41.0101,591500.0
2013-11-19 14:30:00,60.43,62.9,60.42,62.72,1562600.0,41.0101,42.6864,41.0033,42.5642,1562600.0
2013-11-19 14:40:00,62.72,62.86,61.88,62.61,920400.0,42.5642,42.6592,41.9941,42.4895,920400.0
2013-11-19 14:50:00,62.57,62.98,62.1,62.31,709700.0,42.4624,42.7406,42.1434,42.286,709700.0
2013-11-19 15:00:00,62.32,63.1,62.3,63.02,675500.0,42.2927,42.8221,42.2792,42.7678,675500.0
2013-11-19 15:10:00,63.06,63.2,62.69,62.76,686000.0,42.7949,42.8899,42.5438,42.5913,686000.0
2013-11-19 15:20:00,62.76,62.83,62.4,62.76,510900.0,42.5913,42.6388,42.347,42.5913,510900.0
2013-11-19 15:30:00,62.75,62.75,62.35,62.51,562300.0,42.5846,42.5846,42.3131,42.4217,562300.0
2013-11-19 15:40:00,62.5,62.7,62.45,62.69,621400.0,42.4149,42.5506,42.381,42.5438,621400.0
2013-11-19 15:50:00,62.68,62.85,62.5,62.77,1105400.0,42.5371,42.6524,42.4149,42.5981,1105400.0
2013-11-20 09:30:00,65.08,65.21,64.7,64.92,1268100.0,44.1658,44.254,43.9079,44.0572,1268100.0
2013-11-20 09:40:00,64.92,64.95,64.16,64.24,884800.0,44.0572,44.0776,43.5414,43.5957,884800.0
2013-11-20 09:50:00,64.25,64.46,63.88,64.02,1090700.0,43.6025,43.745,43.3514,43.4464,1090700.0
2013-11-20 10:00:00,64.02,64.44,63.68,64.37,519100.0,43.4464,43.7315,43.2157,43.684,519100.0
2013-11-20 10:10:00,64.37,64.53,64.31,64.42,661200.0,43.684,43.7925,43.6432,43.7179,661200.0
2013-11-20 10:20:00,64.42,64.7,64.4,64.68,632800.0,43.7179,43.9079,43.7043,43.8943,632800.0
2013-11-20 10:30:00,64.67,65.1,64.54,65.05,652100.0,43.8875,44.1794,43.7993,44.1454,652100.0
2013-11-20 10:40:00,65.05,65.6,64.81,65.41,423300.0,44.1454,44.5187,43.9826,44.3897,423300.0
2013-11-20 10:50:00,65.37,65.4,64.87,64.96,303500.0,44.3626,44.3829,44.0233,44.0843,303500.0
2013-11-20 11:00:00,64.96,64.96,64.47,64.49,355800.0,44.0843,44.0843,43.7518,43.7654,355800.0
2013-11-20 11:10:00,64.49,64.51,64.23,64.31,221300.0,43.7654,43.779,43.5889,43.6432,221300.0
2013-11-20 11:20:00,64.31,64.37,63.99,64.0,263100.0,43.6432,43.684,43.4261,43.4329,263100.0
2013-11-20 11:30:00,63.99,64.05,63.52,63.59,382400.0,43.4261,43.4668,43.1071,43.1546,382400.0
2013-11-20 11:40:00,63.58,63.68,63.37,63.49,205200.0,43.1478,43.2157,43.0053,43.0867,205200.0
2013-11-20 11:50:00,63.49,63.57,63.29,63.31,223700.0,43.0867,43.141,42.951,42.9646,223700.0
2013-11-20 12:00:00,63.3,63.57,63.26,63.42,202400.0,42.9578,43.141,42.9307,43.0392,202400.0
2013-11-20 12:10:00,63.41,63.64,63.41,63.57,113200.0,43.0325,43.1885,43.0325,43.141,113200.0
2013-11-20 12:20:00,63.57,63.62,63.15,63.3,247200.0,43.141,43.175,42.856,42.9578,247200.0
2013-11-20 12:30:00,63.3,63.3,63.03,63.13,281100.0,42.9578,42.9578,42.7746,42.8424,281100.0
2013-11-20 12:40:00,63.13,63.18,63.0,63.0,262300.0,42.8424,42.8764,42.7542,42.7542,262300.0
2013-11-20 12:50:00,63.0,63.0,62.56,62.56,392900.0,42.7542,42.7542,42.4556,42.4556,392900.0
2013-11-20 13:00:00,62.56,62.98,62.53,62.88,420600.0,42.4556,42.7406,42.4353,42.6728,420600.0
2013-11-20 13:10:00,62.87,63.05,62.76,62.99,258200.0,42.666,42.7881,42.5913,42.7474,258200.0
2013-11-20 13:20:00,62.99,62.99,62.64,62.65,170500.0,42.7474,42.7474,42.5099,42.5167,170500.0
2013-11-20 13:30:00,62.64,62.64,62.23,62.28,195800.0,42.5099,42.5099,42.2317,42.2656,195800.0
2013-11-20 13:40:00,62.29,62.54,62.06,62.51,182200.0,42.2724,42.442,42.1163,42.4217,182200.0
2013-11-20 13:50:00,62.51,62.7,62.48,62.61,119800.0,42.4217,42.5506,42.4013,42.4895,119800.0
2013-11-20 14:00:00,62.61,62.84,62.4,62.45,196700.0,42.4895,42.6456,42.347,42.381,196700.0
2013-11-20 14:10:00,62.44,62.85,62.29,62.85,138700.0,42.3742,42.6524,42.2724,42.6524,138700.0
2013-11-20 14:20:00,62.84,62.87,62.63,62.69,252400.0,42.6456,42.666,42.5031,42.5438,252400.0
2013-11-20 14:30:00,62.68,62.76,62.35,62.36,245400.0,42.5371,42.5913,42.3131,42.3199,245400.0
2013-11-20 14:40:00,62.35,62.61,62.26,62.6,279000.0,42.3131,42.4895,42.252,42.4828,279000.0
2013-11-20 14:50:00,62.6,62.6,62.43,62.53,159300.0,42.4828,42.4828,42.3674,42.4353,159300.0
2013-11-20 15:00:00,62.52,62.58,62.42,62.44,121400.0,42.4285,42.4692,42.3606,42.3742,121400.0
2013-11-20 15:10:00,62.45,62.55,62.4,62.46,169000.0,42.381,42.4488,42.347,42.3878,169000.0
2013-11-20 15:20:00,62.44,62.79,62.39,62.74,178600.0,42.3742,42.6117,42.3402,42.5778,178600.0
2013-11-20 15:30:00,62.73,62.74,62.47,62.6,205700.0,42.571,42.5778,42.3945,42.4828,205700.0
2013-11-20 15:40:00,62.6,62.75,62.6,62.65,216600.0,42.4828,42.5846,42.4828,42.5167,216600.0
2013-11-20 15:50:00,62.66,62.83,62.6,62.74,553500.0,42.5235,42.6388,42.4828,42.5778,553500.0
2013-11-21 09:30:00,63.22,63.29,62.93,63.1,308800.0,42.9035,42.951,42.7067,42.8221,308800.0
2013-11-21 09:40:00,63.11,63.25,62.75,63.23,226400.0,42.8289,42.9239,42.5846,42.9103,226400.0
2013-11-21 09:50:00,63.23,63.52,63.05,63.39,270700.0,42.9103,43.1071,42.7881,43.0189,270700.0
2013-11-21 10:00:00,63.48,63.49,63.08,63.12,123300.0,43.08,43.0867,42.8085,42.8357,123300.0
2013-11-21 10:10:00,63.11,63.25,62.97,63.19,173500.0,42.8289,42.9239,42.7339,42.8832,173500.0
2013-11-21 10:20:00,63.18,63.21,62.99,63.09,120300.0,42.8764,42.8967,42.7474,42.8153,120300.0
2013-11-21 10:30:00,63.1,63.28,63.09,63.15,80600.0,42.8221,42.9442,42.8153,42.856,80600.0
2013-11-21 10:40:00,63.15,63.38,63.15,63.3,135000.0,42.856,43.0121,42.856,42.9578,135000.0
2013-11-21 10:50:00,63.31,63.35,63.21,63.21,102800.0,42.9646,42.9917,42.8967,42.8967,102800.0
2013-11-21 11:00:00,63.23,63.23,63.0,63.05,119100.0,42.9103,42.9103,42.7542,42.7881,119100.0
2013-11-21 11:10:00,63.05,63.2,63.0,63.18,122900.0,42.7881,42.8899,42.7542,42.8764,122900.0
2013-11-21 11:20:00,63.18,63.25,63.11,63.11,82400.0,42.8764,42.9239,42.8289,42.8289,82400.0
2013-11-21 11:30:00,63.12,63.16,63.04,63.06,81400.0,42.8357,42.8628,42.7814,42.7949,81400.0
2013-11-21 11:40:00,63.07,63.08,62.92,62.99,286900.0,42.8017,42.8085,42.6999,42.7474,286900.0
2013-11-21 11:50:00,62.98,62.98,62.78,62.8,99800.0,42.7406,42.7406,42.6049,42.6185,99800.0
2013-11-21 12:00:00,62.79,62.8,62.49,62.54,133800.0,42.6117,42.6185,42.4081,42.442,133800.0
2013-11-21 12:10:00,62.56,62.75,62.52,62.66,69500.0,42.4556,42.5846,42.4285,42.5235,69500.0
2013-11-21 12:20:00,62.66,62.67,62.47,62.58,105500.0,42.5235,42.5303,42.3945,42.4692,105500.0
2013-11-21 12:30:00,62.59,62.7,62.56,62.7,97200.0,42.476,42.5506,42.4556,42.5506,97200.0
2013-11-21 12:40:00,62.7,62.9,62.69,62.77,153300.0,42.5506,42.6864,42.5438,42.5981,153300.0
2013-11-21 12:50:00,62.76,62.83,62.67,62.69,84500.0,42.5913,42.6388,42.5303,42.5438,84500.0
2013-11-21 13:00:00,62.69,62.77,62.64,62.75,80800.0,42.5438,42.5981,42.5099,42.5846,80800.0
2013-11-21 13:10:00,62.75,62.9,62.7,62.9,82800.0,42.5846,42.6864,42.5506,42.6864,82800.0
2013-11-21 13:20:00,62.89,62.9,62.74,62.75,78000.0,42.6796,42.6864,42.5778,42.5846,78000.0
2013-11-21 13:30:00,62.75,62.85,62.75,62.81,66100.0,42.5846,42.6524,42.5846,42.6253,66100.0
2013-11-21 13:40:00,62.82,62.96,62.82,62.83,68300.0,42.6321,42.7271,42.6321,42.6388,68300.0
2013-11-21 13:50:00,62.83,62.85,62.66,62.71,95000.0,42.6388,42.6524,42.5235,42.5574,95000.0
2013-11-21 14:00:00,62.72,62.8,62.7,62.72,95200.0,42.5642,42.6185,42.5506,42.5642,95200.0
2013-11-21 14:10:00,62.72,62.86,62.67,62.82,59400.0,42.5642,42.6592,42.5303,42.6321,59400.0
2013-11-21 14:20:00,62.83,62.94,62.83,62.9,70300.0,42.6388,42.7135,42.6388,42.6864,70300.0
2013-11-21 14:30:00,62.9,62.9,62.8,62.85,68300.0,42.6864,42.6864,42.6185,42.6524,68300.0
2013-11-21 14:40:00,62.85,63.02,62.8,62.93,65200.0,42.6524,42.7678,42.6185,42.7067,65200.0
2013-11-21 14:50:00,62.93,62.97,62.83,62.86,68400.0,42.7067,42.7339,42.6388,42.6592,68400.0
2013-11-21 15:00:00,62.86,62.91,62.75,62.91,143900.0,42.6592,42.6931,42.5846,42.6931,143900.0
2013-11-21 15:10:00,62.91,62.94,62.82,62.83,114100.0,42.6931,42.7135,42.6321,42.6388,114100.0
2013-11-21 15:20:00,62.82,62.83,62.77,62.78,158300.0,42.6321,42.6388,42.5981,42.6049,158300.0
2013-11-21 15:30:00,62.77,62.8,62.69,62.72,149100.0,42.5981,42.6185,42.5438,42.5642,149100.0
2013-11-21 15:40:00,62.72,62.72,62.61,62.67,209500.0,42.5642,42.5642,42.4895,42.5303,209500.0
2013-11-21 15:50:00,62.66,62.68,62.6,62.61,542800.0,42.5235,42.5371,42.4828,42.4895,542800.0
2013-11-22 09:30:00,63.04,63.1,62.64,62.73,137800.0,42.7814,42.8221,42.5099,42.571,137800.0
2013-11-22 09:40:00,62.74,62.76,62.44,62.5,139900.0,42.5778,42.5913,42.3742,42.4149,139900.0
2013-11-22 09:50:00,62.48,62.56,62.4,62.41,86900.0,42.4013,42.4556,42.347,42.3538,86900.0
2013-11-22 10:00:00,62.41,62.56,62.27,62.4,136700.0,42.3538,42.4556,42.2588,42.347,136700.0
2013-11-22 10:10:00,62.41,62.73,62.36,62.66,139200.0,42.3538,42.571,42.3199,42.5235,139200.0
2013-11-22 10:20:00,62.64,62.8,62.56,62.77,85300.0,42.5099,42.6185,42.4556,42.5981,85300.0
2013-11-22 10:30:00,62.78,62.92,62.72,62.85,82900.0,42.6049,42.6999,42.5642,42.6524,82900.0
2013-11-22 10:40:00,62.85,62.92,62.63,62.63,107000.0,42.6524,42.6999,42.5031,42.5031,107000.0
2013-11-22 10:50:00,62.65,62.69,62.41,62.46,89800.0,42.5167,42.5438,42.3538,42.3878,89800.0
2013-11-22 11:00:00,62.49,62.66,62.48,62.6,36700.0,42.4081,42.5235,42.4013,42.4828,36700.0
2013-11-22 11:10:00,62.6,62.65,62.5,62.6,41100.0,42.4828,42.5167,42.4149,42.4828,41100.0
2013-11-22 11:20:00,62.64,62.65,62.5,62.51,48900.0,42.5099,42.5167,42.4149,42.4217,48900.0
2013-11-22 11:30:00,62.54,62.54,62.39,62.41,68800.0,42.442,42.442,42.3402,42.3538,68800.0
2013-11-22 11:40:00,62.4,62.43,62.36,62.36,55100.0,42.347,42.3674,42.3199,42.3199,55100.0
2013-11-22 11:50:00,62.35,62.65,62.31,62.61,71100.0,42.3131,42.5167,42.286,42.4895,71100.0
2013-11-22 12:00:00,62.6,62.66,62.46,62.48,37700.0,42.4828,42.5235,42.3878,42.4013,37700.0
2013-11-22 12:10:00,62.48,62.63,62.46,62.6,31900.0,42.4013,42.5031,42.3878,42.4828,31900.0
2013-11-22 12:20:00,62.59,62.66,62.55,62.55,50100.0,42.476,42.5235,42.4488,42.4488,50100.0
2013-11-22 12:30:00,62.55,62.68,62.55,62.66,36600.0,42.4488,42.5371,42.4488,42.5235,36600.0
2013-11-22 12:40:00,62.67,62.73,62.65,62.65,41100.0,42.5303,42.571,42.5167,42.5167,41100.0
2013-11-22 12:50:00,62.65,62.79,62.64,62.74,35400.0,42.5167,42.6117,42.5099,42.5778,35400.0
2013-11-22 13:00:00,62.73,62.83,62.69,62.77,38400.0,42.571,42.6388,42.5438,42.5981,38400.0
2013-11-22 13:10:00,62.75,62.78,62.71,62.76,46800.0,42.5846,42.6049,42.5574,42.5913,46800.0
2013-11-22 13:20:00,62.77,62.81,62.73,62.76,54400.0,42.5981,42.6253,42.571,42.5913,54400.0
2013-11-22 13:30:00,62.75,62.76,62.67,62.72,31300.0,42.5846,42.5913,42.5303,42.5642,31300.0
2013-11-22 13:40:00,62.73,62.73,62.58,62.59,38500.0,42.571,42.571,42.4692,42.476,38500.0
2013-11-22 13:50:00,62.59,62.63,62.54,62.56,38100.0,42.476,42.5031,42.442,42.4556,38100.0
2013-11-22 14:00:00,62.59,62.73,62.58,62.62,83900.0,42.476,42.571,42.4692,42.4963,83900.0
2013-11-22 14:10:00,62.64,62.65,62.54,62.59,81600.0,42.5099,42.5167,42.442,42.476,81600.0
2013-11-22 14:20:00,62.57,62.67,62.55,62.58,51800.0,42.4624,42.5303,42.4488,42.4692,51800.0
2013-11-22 14:30:00,62.6,62.67,62.55,62.56,39500.0,42.4828,42.5303,42.4488,42.4556,39500.0
2013-11-22 14:40:00,62.58,62.62,62.54,62.57,55900.0,42.4692,42.4963,42.442,42.4624,55900.0
2013-11-22 14:50:00,62.56,62.56,62.51,62.54,91800.0,42.4556,42.4556,42.4217,42.442,91800.0
2013-11-22 15:00:00,62.55,62.63,62.53,62.63,100600.0,42.4488,42.5031,42.4353,42.5031,100600.0
2013-11-22 15:10:00,62.63,62.71,62.6,62.67,105100.0,42.5031,42.5574,42.4828,42.5303,105100.0
2013-11-22 15:20:00,62.66,62.68,62.59,62.61,163600.0,42.5235,42.5371,42.476,42.4895,163600.0
2013-11-22 15:30:00,62.61,62.66,62.52,62.56,146500.0,42.4895,42.5235,42.4285,42.4556,146500.0
2013-11-22 15:40:00,62.56,62.6,62.51,62.53,209100.0,42.4556,42.4828,42.4217,42.4353,209100.0
2013-11-22 15:50:00,62.54,62.6,62.53,62.58,375900.0,42.442,42.4828,42.4353,42.4692,375900.0
2013-11-25 09:30:00,62.36,62.5,61.57,61.8,237900.0,42.3199,42.4149,41.7838,41.9399,237900.0
2013-11-25 09:40:00,61.8,61.84,61.45,61.45,118600.0,41.9399,41.967,41.7023,41.7023,118600.0
2013-11-25 09:50:00,61.45,61.5,61.11,61.14,146000.0,41.7023,41.7363,41.4716,41.4919,146000.0
2013-11-25 10:00:00,61.15,61.16,60.79,61.0,235400.0,41.4987,41.5055,41.2544,41.3969,235400.0
2013-11-25 10:10:00,61.02,61.21,61.0,61.16,144000.0,41.4105,41.5395,41.3969,41.5055,144000.0
2013-11-25 10:20:00,61.17,61.48,61.17,61.31,141600.0,41.5123,41.7227,41.5123,41.6073,141600.0
2013-11-25 10:30:00,61.32,61.32,61.12,61.2,109100.0,41.6141,41.6141,41.4784,41.5327,109100.0
2013-11-25 10:40:00,61.21,61.37,61.2,61.23,117600.0,41.5395,41.648,41.5327,41.553,117600.0
2013-11-25 10:50:00,61.23,61.27,61.14,61.16,154800.0,41.553,41.5802,41.4919,41.5055,154800.0
2013-11-25 11:00:00,61.17,61.25,61.11,61.15,81900.0,41.5123,41.5666,41.4716,41.4987,81900.0
2013-11-25 11:10:00,61.16,61.28,61.16,61.26,38500.0,41.5055,41.587,41.5055,41.5734,38500.0
2013-11-25 11:20:00,61.28,61.39,61.28,61.3,61500.0,41.587,41.6616,41.587,41.6005,61500.0
2013-11-25 11:30:00,61.33,61.38,61.27,61.3,30200.0,41.6209,41.6548,41.5802,41.6005,30200.0
2013-11-25 11:40:00,61.31,61.38,61.28,61.38,73900.0,41.6073,41.6548,41.587,41.6548,73900.0
2013-11-25 11:50:00,61.38,61.49,61.38,61.43,47900.0,41.6548,41.7295,41.6548,41.6888,47900.0
2013-11-25 12:00:00,61.4,61.44,61.23,61.32,24200.0,41.6684,41.6955,41.553,41.6141,24200.0
2013-11-25 12:10:00,61.33,61.53,61.32,61.52,45900.0,41.6209,41.7566,41.6141,41.7498,45900.0
2013-11-25 12:20:00,61.52,61.54,61.43,61.47,30300.0,41.7498,41.7634,41.6888,41.7159,30300.0
2013-11-25 12:30:00,61.47,61.6,61.42,61.58,30800.0,41.7159,41.8041,41.682,41.7906,30800.0
2013-11-25 12:40:00,61.59,61.65,61.48,61.48,35500.0,41.7973,41.8381,41.7227,41.7227,35500.0
2013-11-25 12:50:00,61.48,61.55,61.47,61.5,26700.0,41.7227,41.7702,41.7159,41.7363,26700.0
2013-11-25 13:00:00,61.49,61.59,61.45,61.59,34200.0,41.7295,41.7973,41.7023,41.7973,34200.0
2013-11-25 13:10:00,61.6,61.74,61.57,61.74,51200.0,41.8041,41.8991,41.7838,41.8991,51200.0
2013-11-25 13:20:00,61.74,61.88,61.74,61.8,40300.0,41.8991,41.9941,41.8991,41.9399,40300.0
2013-11-25 13:30:00,61.8,61.85,61.75,61.78,38600.0,41.9399,41.9738,41.9059,41.9263,38600.0
2013-11-25 13:40:00,61.8,61.89,61.78,61.86,40900.0,41.9399,42.0009,41.9263,41.9806,40900.0
2013-11-25 13:50:00,61.86,61.88,61.79,61.8,37900.0,41.9806,41.9941,41.9331,41.9399,37900.0
2013-11-25 14:00:00,61.8,62.0,61.8,61.98,76200.0,41.9399,42.0756,41.9399,42.062,76200.0
2013-11-25 14:10:00,61.98,62.04,61.91,62.0,43600.0,42.062,42.1027,42.0145,42.0756,43600.0
2013-11-25 14:20:00,62.0,62.08,61.87,61.87,124100.0,42.0756,42.1299,41.9874,41.9874,124100.0
2013-11-25 14:30:00,61.87,61.96,61.84,61.92,46200.0,41.9874,42.0484,41.967,42.0213,46200.0
2013-11-25 14:40:00,61.92,61.92,61.73,61.75,69000.0,42.0213,42.0213,41.8923,41.9059,69000.0
2013-11-25 14:50:00,61.76,61.8,61.68,61.75,58800.0,41.9127,41.9399,41.8584,41.9059,58800.0
2013-11-25 15:00:00,61.75,61.89,61.7,61.71,80100.0,41.9059,42.0009,41.872,41.8788,80100.0
2013-11-25 15:10:00,61.7,61.7,61.44,61.51,109900.0,41.872,41.872,41.6955,41.743,109900.0
2013-11-25 15:20:00,61.53,61.58,61.43,61.55,96100.0,41.7566,41.7906,41.6888,41.7702,96100.0
2013-11-25 15:30:00,61.56,61.56,61.37,61.45,97800.0,41.777,41.777,41.648,41.7023,97800.0
2013-11-25 15:40:00,61.46,61.56,61.43,61.54,136400.0,41.7091,41.777,41.6888,41.7634,136400.0
2013-11-25 15:50:00,61.54,61.62,61.5,61.6,182500.0,41.7634,41.8177,41.7363,41.8041,182500.0
2013-11-26 09:30:00,61.45,61.9,61.45,61.88,48900.0,41.7023,42.0077,41.7023,41.9941,48900.0
2013-11-26 09:40:00,61.84,61.95,61.73,61.79,75600.0,41.967,42.0416,41.8923,41.9331,75600.0
2013-11-26 09:50:00,61.8,61.83,61.65,61.74,49400.0,41.9399,41.9602,41.8381,41.8991,49400.0
2013-11-26 10:00:00,61.73,61.84,61.58,61.84,114700.0,41.8923,41.967,41.7906,41.967,114700.0
2013-11-26 10:10:00,61.85,61.97,61.71,61.89,72000.0,41.9738,42.0552,41.8788,42.0009,72000.0
2013-11-26 10:20:00,61.85,61.95,61.82,61.92,134000.0,41.9738,42.0416,41.9534,42.0213,134000.0
2013-11-26 10:30:00,61.91,61.93,61.79,61.89,38200.0,42.0145,42.0281,41.9331,42.0009,38200.0
2013-11-26 10:40:00,61.86,62.18,61.83,62.18,49900.0,41.9806,42.1977,41.9602,42.1977,49900.0
2013-11-26 10:50:00,62.18,62.39,62.14,62.31,83400.0,42.1977,42.3402,42.1706,42.286,83400.0
2013-11-26 11:00:00,62.27,62.39,62.18,62.22,58700.0,42.2588,42.3402,42.1977,42.2249,58700.0
2013-11-26 11:10:00,62.2,62.21,61.96,61.97,48500.0,42.2113,42.2181,42.0484,42.0552,48500.0
2013-11-26 11:20:00,61.99,62.06,61.89,61.9,49900.0,42.0688,42.1163,42.0009,42.0077,49900.0
2013-11-26 11:30:00,61.86,61.94,61.84,61.92,46300.0,41.9806,42.0349,41.967,42.0213,46300.0
2013-11-26 11:40:00,61.92,62.02,61.84,61.88,84100.0,42.0213,42.0892,41.967,41.9941,84100.0
2013-11-26 11:50:00,61.88,61.91,61.8,61.8,39700.0,41.9941,42.0145,41.9399,41.9399,39700.0
2013-11-26 12:00:00,61.8,61.97,61.76,61.96,55000.0,41.9399,42.0552,41.9127,42.0484,55000.0
2013-11-26 12:10:00,61.94,62.18,61.92,62.16,69800.0,42.0349,42.1977,42.0213,42.1842,69800.0
2013-11-26 12:20:00,62.15,62.18,62.02,62.07,45000.0,42.1774,42.1977,42.0892,42.1231,45000.0
2013-11-26 12:30:00,62.06,62.1,61.98,62.1,57000.0,42.1163,42.1434,42.062,42.1434,57000.0
2013-11-26 12:40:00,62.06,62.09,61.95,62.06,28700.0,42.1163,42.1367,42.0416,42.1163,28700.0
2013-11-26 12:50:00,62.06,62.25,61.99,62.24,109600.0,42.1163,42.2452,42.0688,42.2385,109600.0
2013-11-26 13:00:00,62.24,62.24,62.0,62.03,60800.0,42.2385,42.2385,42.0756,42.0959,60800.0
2013-11-26 13:10:00,62.03,62.08,61.9,61.96,51000.0,42.0959,42.1299,42.0077,42.0484,51000.0
2013-11-26 13:20:00,61.96,62.06,61.9,61.94,57100.0,42.0484,42.1163,42.0077,42.0349,57100.0
2013-11-26 13:30:00,61.95,61.95,61.78,61.8,70100.0,42.0416,42.0416,41.9263,41.9399,70100.0
2013-11-26 13:40:00,61.81,62.06,61.79,62.04,108600.0,41.9466,42.1163,41.9331,42.1027,108600.0
2013-11-26 13:50:00,62.05,62.05,61.88,61.93,82400.0,42.1095,42.1095,41.9941,42.0281,82400.0
2013-11-26 14:00:00,61.93,61.93,61.72,61.74,50200.0,42.0281,42.0281,41.8856,41.8991,50200.0
2013-11-26 14:10:00,61.73,61.75,61.68,61.7,60900.0,41.8923,41.9059,41.8584,41.872,60900.0
2013-11-26 14:20:00,61.7,61.71,61.58,61.6,60400.0,41.872,41.8788,41.7906,41.8041,60400.0
2013-11-26 14:30:00,61.6,61.65,61.55,61.59,79500.0,41.8041,41.8381,41.7702,41.7973,79500.0
2013-11-26 14:40:00,61.59,61.59,61.48,61.49,95900.0,41.7973,41.7973,41.7227,41.7295,95900.0
2013-11-26 14:50:00,61.49,61.7,61.49,61.63,53900.0,41.7295,41.872,41.7295,41.8245,53900.0
2013-11-26 15:00:00,61.63,61.69,61.6,61.66,63600.0,41.8245,41.8652,41.8041,41.8448,63600.0
2013-11-26 15:10:00,61.67,61.7,61.46,61.5,122400.0,41.8516,41.872,41.7091,41.7363,122400.0
2013-11-26 15:20:00,61.5,61.54,61.44,61.48,102600.0,41.7363,41.7634,41.6955,41.7227,102600.0
2013-11-26 15:30:00,61.49,61.54,61.45,61.48,77700.0,41.7295,41.7634,41.7023,41.7227,77700.0
2013-11-26 15:40:00,61.49,61.5,61.32,61.33,174200.0,41.7295,41.7363,41.6141,41.6209,174200.0
2013-11-26 15:50:00,61.32,61.4,61.23,61.28,278400.0,41.6141,41.6684,41.553,41.587,278400.0
2013-11-27 09:30:00,61.27,61.3,60.91,61.24,137400.0,41.5802,41.6005,41.3359,41.5598,137400.0
2013-11-27 09:40:00,61.21,61.51,61.15,61.24,46200.0,41.5395,41.743,41.4987,41.5598,46200.0
2013-11-27 09:50:00,61.28,61.36,61.01,61.16,46000.0,41.587,41.6413,41.4037,41.5055,46000.0
2013-11-27 10:00:00,61.17,61.28,60.98,61.0,57300.0,41.5123,41.587,41.3834,41.3969,57300.0
2013-11-27 10:10:00,61.01,61.11,60.91,61.1,52100.0,41.4037,41.4716,41.3359,41.4648,52100.0
2013-11-27 10:20:00,61.09,61.23,61.0,61.07,71400.0,41.458,41.553,41.3969,41.4444,71400.0
2013-11-27 10:30:00,61.07,61.13,61.05,61.08,44200.0,41.4444,41.4852,41.4309,41.4512,44200.0
2013-11-27 10:40:00,61.08,61.11,60.96,61.0,50400.0,41.4512,41.4716,41.3698,41.3969,50400.0
2013-11-27 10:50:00,61.01,61.03,60.81,60.81,58800.0,41.4037,41.4173,41.268,41.268,58800.0
2013-11-27 11:00:00,60.83,60.98,60.82,60.96,52300.0,41.2816,41.3834,41.2748,41.3698,52300.0
2013-11-27 11:10:00,60.96,61.02,60.93,60.98,50900.0,41.3698,41.4105,41.3494,41.3834,50900.0
2013-11-27 11:20:00,60.96,60.98,60.85,60.87,42100.0,41.3698,41.3834,41.2951,41.3087,42100.0
2013-11-27 11:30:00,60.87,60.89,60.8,60.89,60200.0,41.3087,41.3223,41.2612,41.3223,60200.0
2013-11-27 11:40:00,60.87,60.94,60.81,60.87,39800.0,41.3087,41.3562,41.268,41.3087,39800.0
2013-11-27 11:50:00,60.86,60.87,60.78,60.78,54300.0,41.3019,41.3087,41.2476,41.2476,54300.0
2013-11-27 12:00:00,60.81,60.85,60.78,60.8,40300.0,41.268,41.2951,41.2476,41.2612,40300.0
2013-11-27 12:10:00,60.8,60.87,60.75,60.87,26800.0,41.2612,41.3087,41.2273,41.3087,26800.0
2013-11-27 12:20:00,60.86,60.86,60.65,60.69,48800.0,41.3019,41.3019,41.1594,41.1866,48800.0
2013-11-27 12:30:00,60.69,60.71,60.55,60.55,60100.0,41.1866,41.2001,41.0916,41.0916,60100.0
2013-11-27 12:40:00,60.56,60.63,60.51,60.54,55500.0,41.0983,41.1458,41.0644,41.0848,55500.0
2013-11-27 12:50:00,60.55,60.6,60.44,60.49,69800.0,41.0916,41.1255,41.0169,41.0508,69800.0
2013-11-27 13:00:00,60.48,60.68,60.48,60.65,56400.0,41.044,41.1798,41.044,41.1594,56400.0
2013-11-27 13:10:00,60.64,60.69,60.58,60.59,37200.0,41.1526,41.1866,41.1119,41.1187,37200.0
2013-11-27 13:20:00,60.6,60.62,60.5,60.57,41400.0,41.1255,41.1391,41.0576,41.1051,41400.0
2013-11-27 13:30:00,60.59,60.65,60.58,60.64,31100.0,41.1187,41.1594,41.1119,41.1526,31100.0
2013-11-27 13:40:00,60.63,60.7,60.57,60.64,18100.0,41.1458,41.1933,41.1051,41.1526,18100.0
2013-11-27 13:50:00,60.65,60.66,60.58,60.61,23600.0,41.1594,41.1662,41.1119,41.1323,23600.0
2013-11-27 14:00:00,60.6,60.62,60.49,60.51,41600.0,41.1255,41.1391,41.0508,41.0644,41600.0
2013-11-27 14:10:00,60.51,60.55,60.49,60.55,25700.0,41.0644,41.0916,41.0508,41.0916,25700.0
2013-11-27 14:20:00,60.55,60.61,60.53,60.61,22600.0,41.0916,41.1323,41.078,41.1323,22600.0
2013-11-27 14:30:00,60.61,60.7,60.61,60.66,23800.0,41.1323,41.1933,41.1323,41.1662,23800.0
2013-11-27 14:40:00,60.65,60.72,60.62,60.71,38000.0,41.1594,41.2069,41.1391,41.2001,38000.0
2013-11-27 14:50:00,60.7,60.71,60.66,60.71,21200.0,41.1933,41.2001,41.1662,41.2001,21200.0
2013-11-27 15:00:00,60.72,60.73,60.66,60.7,31400.0,41.2069,41.2137,41.1662,41.1933,31400.0
2013-11-27 15:10:00,60.69,60.7,60.61,60.66,65500.0,41.1866,41.1933,41.1323,41.1662,65500.0
2013-11-27 15:20:00,60.65,60.66,60.61,60.66,39400.0,41.1594,41.1662,41.1323,41.1662,39400.0
2013-11-27 15:30:00,60.66,60.67,60.61,60.62,62500.0,41.1662,41.173,41.1323,41.1391,62500.0
2013-11-27 15:40:00,60.61,60.63,60.55,60.55,160100.0,41.1323,41.1458,41.0916,41.0916,160100.0
2013-11-27 15:50:00,60.57,60.62,60.49,60.56,254000.0,41.1051,41.1391,41.0508,41.0983,254000.0
2013-11-29 09:30:00,60.61,60.75,60.27,60.44,157400.0,41.1323,41.2273,40.9015,41.0169,157400.0
2013-11-29 09:40:00,60.48,60.5,60.2,60.42,83600.0,41.044,41.0576,40.854,41.0033,83600.0
2013-11-29 09:50:00,60.44,60.74,60.44,60.73,37300.0,41.0169,41.2205,41.0169,41.2137,37300.0
2013-11-29 10:00:00,60.73,60.83,60.68,60.82,50400.0,41.2137,41.2816,41.1798,41.2748,50400.0
2013-11-29 10:10:00,60.81,61.06,60.81,60.97,172400.0,41.268,41.4377,41.268,41.3766,172400.0
2013-11-29 10:20:00,60.97,60.98,60.65,60.66,84500.0,41.3766,41.3834,41.1594,41.1662,84500.0
2013-11-29 10:30:00,60.68,60.83,60.64,60.73,310300.0,41.1798,41.2816,41.1526,41.2137,310300.0
2013-11-29 10:40:00,60.74,61.11,60.74,61.09,36800.0,41.2205,41.4716,41.2205,41.458,36800.0
2013-11-29 10:50:00,61.09,61.21,61.05,61.16,40300.0,41.458,41.5395,41.4309,41.5055,40300.0
2013-11-29 11:00:00,61.14,61.23,60.93,61.17,70400.0,41.4919,41.553,41.3494,41.5123,70400.0
2013-11-29 11:10:00,61.16,61.21,61.0,61.11,152800.0,41.5055,41.5395,41.3969,41.4716,152800.0
2013-11-29 11:20:00,61.11,61.13,60.94,60.94,159300.0,41.4716,41.4852,41.3562,41.3562,159300.0
2013-11-29 11:30:00,60.95,61.02,60.78,60.98,136900.0,41.363,41.4105,41.2476,41.3834,136900.0
2013-11-29 11:40:00,60.99,61.06,60.96,60.96,75500.0,41.3902,41.4377,41.3698,41.3698,75500.0
2013-11-29 11:50:00,60.96,61.02,60.92,61.01,36100.0,41.3698,41.4105,41.3426,41.4037,36100.0
2013-11-29 12:00:00,61.03,61.05,60.93,60.97,72700.0,41.4173,41.4309,41.3494,41.3766,72700.0
2013-11-29 12:10:00,60.96,61.03,60.95,61.01,87000.0,41.3698,41.4173,41.363,41.4037,87000.0
2013-11-29 12:20:00,61.0,61.01,60.93,60.93,54500.0,41.3969,41.4037,41.3494,41.3494,54500.0
2013-11-29 12:30:00,60.94,60.96,60.78,60.79,37600.0,41.3562,41.3698,41.2476,41.2544,37600.0
2013-11-29 12:40:00,60.8,60.87,60.53,60.59,63500.0,41.2612,41.3087,41.078,41.1187,63500.0
2013-11-29 12:50:00,60.59,60.66,60.46,60.62,119600.0,41.1187,41.1662,41.0305,41.1391,119600.0
2013-12-02 09:30:00,60.89,60.91,60.31,60.35,141300.0,41.3223,41.3359,40.9287,40.9558,141300.0
2013-12-02 09:40:00,60.39,60.56,60.3,60.53,64500.0,40.983,41.0983,40.9219,41.078,64500.0
2013-12-02 09:50:00,60.56,60.73,60.53,60.6,116900.0,41.0983,41.2137,41.078,41.1255,116900.0
2013-12-02 10:00:00,60.6,60.75,60.55,60.69,144000.0,41.1255,41.2273,41.0916,41.1866,144000.0
2013-12-02 10:10:00,60.7,60.9,60.6,60.82,157500.0,41.1933,41.3291,41.1255,41.2748,157500.0
2013-12-02 10:20:00,60.82,60.85,60.71,60.78,159200.0,41.2748,41.2951,41.2001,41.2476,159200.0
2013-12-02 10:30:00,60.78,60.81,60.63,60.8,57400.0,41.2476,41.268,41.1458,41.2612,57400.0
2013-12-02 10:40:00,60.8,60.82,60.67,60.7,150300.0,41.2612,41.2748,41.173,41.1933,150300.0
2013-12-02 10:50:00,60.68,60.75,60.61,60.68,60400.0,41.1798,41.2273,41.1323,41.1798,60400.0
2013-12-02 11:00:00,60.67,60.73,60.57,60.59,41200.0,41.173,41.2137,41.1051,41.1187,41200.0
2013-12-02 11:10:00,60.59,60.65,60.51,60.53,44100.0,41.1187,41.1594,41.0644,41.078,44100.0
2013-12-02 11:20:00,60.53,60.65,60.51,60.65,52700.0,41.078,41.1594,41.0644,41.1594,52700.0
2013-12-02 11:30:00,60.65,60.74,60.65,60.72,59400.0,41.1594,41.2205,41.1594,41.2069,59400.0
2013-12-02 11:40:00,60.72,60.76,60.65,60.75,57900.0,41.2069,41.2341,41.1594,41.2273,57900.0
2013-12-02 11:50:00,60.75,60.79,60.7,60.73,112200.0,41.2273,41.2544,41.1933,41.2137,112200.0
2013-12-02 12:00:00,60.74,60.8,60.72,60.75,70600.0,41.2205,41.2612,41.2069,41.2273,70600.0
2013-12-02 12:10:00,60.74,60.75,60.67,60.69,30300.0,41.2205,41.2273,41.173,41.1866,30300.0
2013-12-02 12:20:00,60.7,60.8,60.7,60.76,85300.0,41.1933,41.2612,41.1933,41.2341,85300.0
2013-12-02 12:30:00,60.77,60.79,60.73,60.76,68400.0,41.2409,41.2544,41.2137,41.2341,68400.0
2013-12-02 12:40:00,60.76,60.8,60.73,60.75,100700.0,41.2341,41.2612,41.2137,41.2273,100700.0
2013-12-02 12:50:00,60.76,60.79,60.73,60.76,82800.0,41.2341,41.2544,41.2137,41.2341,82800.0
2013-12-02 13:00:00,60.77,60.82,60.75,60.79,113600.0,41.2409,41.2748,41.2273,41.2544,113600.0
2013-12-02 13:10:00,60.79,60.84,60.77,60.78,102100.0,41.2544,41.2884,41.2409,41.2476,102100.0
2013-12-02 13:20:00,60.79,60.85,60.78,60.81,62200.0,41.2544,41.2951,41.2476,41.268,62200.0
2013-12-02 13:30:00,60.8,60.84,60.78,60.82,103100.0,41.2612,41.2884,41.2476,41.2748,103100.0
2013-12-02 13:40:00,60.82,60.82,60.69,60.7,44400.0,41.2748,41.2748,41.1866,41.1933,44400.0
2013-12-02 13:50:00,60.71,60.81,60.7,60.79,57900.0,41.2001,41.268,41.1933,41.2544,57900.0
2013-12-02 14:00:00,60.79,60.8,60.69,60.7,46300.0,41.2544,41.2612,41.1866,41.1933,46300.0
2013-12-02 14:10:00,60.69,60.72,60.66,60.66,42500.0,41.1866,41.2069,41.1662,41.1662,42500.0
2013-12-02 14:20:00,60.66,60.66,60.51,60.64,58400.0,41.1662,41.1662,41.0644,41.1526,58400.0
2013-12-02 14:30:00,60.64,60.71,60.61,60.64,48900.0,41.1526,41.2001,41.1323,41.1526,48900.0
2013-12-02 14:40:00,60.64,60.67,60.59,60.6,66700.0,41.1526,41.173,41.1187,41.1255,66700.0
2013-12-02 14:50:00,60.6,60.72,60.58,60.68,51800.0,41.1255,41.2069,41.1119,41.1798,51800.0
2013-12-02 15:00:00,60.67,60.75,60.66,60.73,23800.0,41.173,41.2273,41.1662,41.2137,23800.0
2013-12-02 15:10:00,60.73,60.78,60.67,60.67,37400.0,41.2137,41.2476,41.173,41.173,37400.0
2013-12-02 15:20:00,60.69,60.69,60.51,60.52,50500.0,41.1866,41.1866,41.0644,41.0712,50500.0
2013-12-02 15:30:00,60.52,60.54,60.44,60.53,88000.0,41.0712,41.0848,41.0169,41.078,88000.0
2013-12-02 15:40:00,60.53,60.57,60.43,60.52,112800.0,41.078,41.1051,41.0101,41.0712,112800.0
2013-12-02 15:50:00,60.52,60.56,60.45,60.54,194000.0,41.0712,41.0983,41.0237,41.0848,194000.0
2013-12-03 09:30:00,60.76,60.92,60.46,60.75,126600.0,41.2341,41.3426,41.0305,41.2273,126600.0
2013-12-03 09:40:00,60.74,61.0,60.68,60.99,109100.0,41.2205,41.3969,41.1798,41.3902,109100.0
2013-12-03 09:50:00,60.95,61.34,60.93,61.26,113000.0,41.363,41.6277,41.3494,41.5734,113000.0
2013-12-03 10:00:00,61.3,61.35,61.14,61.17,135400.0,41.6005,41.6345,41.4919,41.5123,135400.0
2013-12-03 10:10:00,61.16,61.34,61.11,61.29,144600.0,41.5055,41.6277,41.4716,41.5937,144600.0
2013-12-03 10:20:00,61.29,61.52,61.29,61.51,132000.0,41.5937,41.7498,41.5937,41.743,132000.0
2013-12-03 10:30:00,61.5,61.78,61.49,61.69,183400.0,41.7363,41.9263,41.7295,41.8652,183400.0
2013-12-03 10:40:00,61.69,61.84,61.65,61.82,176000.0,41.8652,41.967,41.8381,41.9534,176000.0
2013-12-03 10:50:00,61.79,61.92,61.76,61.87,169300.0,41.9331,42.0213,41.9127,41.9874,169300.0
2013-12-03 11:00:00,61.87,61.92,61.74,61.9,107000.0,41.9874,42.0213,41.8991,42.0077,107000.0
2013-12-03 11:10:00,61.9,61.93,61.65,61.67,79000.0,42.0077,42.0281,41.8381,41.8516,79000.0
2013-12-03 11:20:00,61.67,61.78,61.59,61.62,81500.0,41.8516,41.9263,41.7973,41.8177,81500.0
2013-12-03 11:30:00,61.62,61.74,61.55,61.73,98000.0,41.8177,41.8991,41.7702,41.8923,98000.0
2013-12-03 11:40:00,61.73,61.74,61.63,61.69,97900.0,41.8923,41.8991,41.8245,41.8652,97900.0
2013-12-03 11:50:00,61.68,61.71,61.54,61.63,44700.0,41.8584,41.8788,41.7634,41.8245,44700.0
2013-12-03 12:00:00,61.64,61.7,61.56,61.56,82800.0,41.8313,41.872,41.777,41.777,82800.0
2013-12-03 12:10:00,61.57,61.65,61.49,61.51,43800.0,41.7838,41.8381,41.7295,41.743,43800.0
2013-12-03 12:20:00,61.51,61.59,61.5,61.53,43800.0,41.743,41.7973,41.7363,41.7566,43800.0
2013-12-03 12:30:00,61.52,61.57,61.42,61.5,61300.0,41.7498,41.7838,41.682,41.7363,61300.0
2013-12-03 12:40:00,61.51,61.55,61.33,61.39,31000.0,41.743,41.7702,41.6209,41.6616,31000.0
2013-12-03 12:50:00,61.4,61.51,61.37,61.48,33200.0,41.6684,41.743,41.648,41.7227,33200.0
2013-12-03 13:00:00,61.48,61.5,61.37,61.46,22500.0,41.7227,41.7363,41.648,41.7091,22500.0
2013-12-03 13:10:00,61.47,61.48,61.36,61.4,33200.0,41.7159,41.7227,41.6413,41.6684,33200.0
2013-12-03 13:20:00,61.41,61.5,61.38,61.41,23200.0,41.6752,41.7363,41.6548,41.6752,23200.0
2013-12-03 13:30:00,61.42,61.48,61.4,61.45,29100.0,41.682,41.7227,41.6684,41.7023,29100.0
2013-12-03 13:40:00,61.45,61.48,61.35,61.39,29500.0,41.7023,41.7227,41.6345,41.6616,29500.0
2013-12-03 13:50:00,61.4,61.47,61.31,61.32,36000.0,41.6684,41.7159,41.6073,41.6141,36000.0
2013-12-03 14:00:00,61.33,61.42,61.3,61.3,40000.0,41.6209,41.682,41.6005,41.6005,40000.0
2013-12-03 14:10:00,61.31,61.39,61.26,61.26,28400.0,41.6073,41.6616,41.5734,41.5734,28400.0
2013-12-03 14:20:00,61.26,61.39,61.25,61.37,30400.0,41.5734,41.6616,41.5666,41.648,30400.0
2013-12-03 14:30:00,61.37,61.44,61.31,61.42,36200.0,41.648,41.6955,41.6073,41.682,36200.0
2013-12-03 14:40:00,61.42,61.45,61.38,61.43,31900.0,41.682,41.7023,41.6548,41.6888,31900.0
2013-12-03 14:50:00,61.43,61.45,61.37,61.42,40800.0,41.6888,41.7023,41.648,41.682,40800.0
2013-12-03 15:00:00,61.42,61.43,61.35,61.38,36800.0,41.682,41.6888,41.6345,41.6548,36800.0
2013-12-03 15:10:00,61.37,61.38,61.3,61.34,47300.0,41.648,41.6548,41.6005,41.6277,47300.0
2013-12-03 15:20:00,61.34,61.36,61.26,61.33,51400.0,41.6277,41.6413,41.5734,41.6209,51400.0
2013-12-03 15:30:00,61.32,61.34,61.27,61.27,83900.0,41.6141,41.6277,41.5802,41.5802,83900.0
2013-12-03 15:40:00,61.28,61.35,61.23,61.32,124800.0,41.587,41.6345,41.553,41.6141,124800.0
2013-12-03 15:50:00,61.33,61.47,61.33,61.45,282300.0,41.6209,41.7159,41.6209,41.7023,282300.0
2013-12-04 09:30:00,61.26,61.74,61.17,61.74,162700.0,41.5734,41.8991,41.5123,41.8991,162700.0
2013-12-04 09:40:00,61.74,61.77,61.44,61.47,111500.0,41.8991,41.9195,41.6955,41.7159,111500.0
2013-12-04 09:50:00,61.41,61.43,61.05,61.11,87100.0,41.6752,41.6888,41.4309,41.4716,87100.0
2013-12-04 10:00:00,61.09,61.79,61.09,61.78,87800.0,41.458,41.9331,41.458,41.9263,87800.0
2013-12-04 10:10:00,61.79,61.8,61.65,61.68,70300.0,41.9331,41.9399,41.8381,41.8584,70300.0
2013-12-04 10:20:00,61.67,61.79,61.65,61.75,126400.0,41.8516,41.9331,41.8381,41.9059,126400.0
2013-12-04 10:30:00,61.74,61.75,61.41,61.45,102600.0,41.8991,41.9059,41.6752,41.7023,102600.0
2013-12-04 10:40:00,61.43,61.55,61.4,61.51,34800.0,41.6888,41.7702,41.6684,41.743,34800.0
2013-12-04 10:50:00,61.5,61.56,61.43,61.51,55500.0,41.7363,41.777,41.6888,41.743,55500.0
2013-12-04 11:00:00,61.52,61.53,61.38,61.45,29200.0,41.7498,41.7566,41.6548,41.7023,29200.0
2013-12-04 11:10:00,61.45,61.45,61.34,61.43,42600.0,41.7023,41.7023,41.6277,41.6888,42600.0
2013-12-04 11:20:00,61.43,61.44,61.27,61.28,89700.0,41.6888,41.6955,41.5802,41.587,89700.0
2013-12-04 11:30:00,61.28,61.4,61.26,61.32,48700.0,41.587,41.6684,41.5734,41.6141,48700.0
2013-12-04 11:40:00,61.33,61.45,61.31,61.32,29700.0,41.6209,41.7023,41.6073,41.6141,29700.0
2013-12-04 11:50:00,61.31,61.41,61.29,61.39,33300.0,41.6073,41.6752,41.5937,41.6616,33300.0
2013-12-04 12:00:00,61.39,61.41,61.25,61.27,30200.0,41.6616,41.6752,41.5666,41.5802,30200.0
2013-12-04 12:10:00,61.28,61.34,61.19,61.33,23600.0,41.587,41.6277,41.5259,41.6209,23600.0
2013-12-04 12:20:00,61.32,61.32,61.21,61.25,35600.0,41.6141,41.6141,41.5395,41.5666,35600.0
2013-12-04 12:30:00,61.27,61.4,61.27,61.34,42100.0,41.5802,41.6684,41.5802,41.6277,42100.0
2013-12-04 12:40:00,61.34,61.36,61.25,61.25,20600.0,41.6277,41.6413,41.5666,41.5666,20600.0
2013-12-04 12:50:00,61.27,61.32,61.2,61.29,18300.0,41.5802,41.6141,41.5327,41.5937,18300.0
2013-12-04 13:00:00,61.29,61.34,61.15,61.18,22900.0,41.5937,41.6277,41.4987,41.5191,22900.0
2013-12-04 13:10:00,61.18,61.18,60.98,61.03,38800.0,41.5191,41.5191,41.3834,41.4173,38800.0
2013-12-04 13:20:00,61.02,61.04,60.93,60.95,45400.0,41.4105,41.4241,41.3494,41.363,45400.0
2013-12-04 13:30:00,60.95,61.05,60.86,60.99,72000.0,41.363,41.4309,41.3019,41.3902,72000.0
2013-12-04 13:40:00,60.98,61.07,60.92,61.05,48800.0,41.3834,41.4444,41.3426,41.4309,48800.0
2013-12-04 13:50:00,61.06,61.16,61.0,61.13,80300.0,41.4377,41.5055,41.3969,41.4852,80300.0
2013-12-04 14:00:00,61.15,61.19,61.04,61.05,30500.0,41.4987,41.5259,41.4241,41.4309,30500.0
2013-12-04 14:10:00,61.06,61.23,61.06,61.21,38300.0,41.4377,41.553,41.4377,41.5395,38300.0
2013-12-04 14:20:00,61.21,61.26,61.15,61.2,30000.0,41.5395,41.5734,41.4987,41.5327,30000.0
2013-12-04 14:30:00,61.21,61.32,61.2,61.21,42300.0,41.5395,41.6141,41.5327,41.5395,42300.0
2013-12-04 14:40:00,61.21,61.23,61.08,61.1,51700.0,41.5395,41.553,41.4512,41.4648,51700.0
2013-12-04 14:50:00,61.09,61.11,60.98,61.0,79800.0,41.458,41.4716,41.3834,41.3969,79800.0
2013-12-04 15:00:00,60.99,61.0,60.87,60.87,125000.0,41.3902,41.3969,41.3087,41.3087,125000.0
2013-12-04 15:10:00,60.87,60.93,60.86,60.93,132800.0,41.3087,41.3494,41.3019,41.3494,132800.0
2013-12-04 15:20:00,60.92,60.96,60.89,60.9,95600.0,41.3426,41.3698,41.3223,41.3291,95600.0
2013-12-04 15:30:00,60.9,60.94,60.87,60.88,183300.0,41.3291,41.3562,41.3087,41.3155,183300.0
2013-12-04 15:40:00,60.88,60.98,60.8,60.84,153000.0,41.3155,41.3834,41.2612,41.2884,153000.0
2013-12-04 15:50:00,60.83,60.86,60.77,60.84,518700.0,41.2816,41.3019,41.2409,41.2884,518700.0
2013-12-05 09:30:00,60.61,60.97,60.51,60.76,90600.0,41.1323,41.3766,41.0644,41.2341,90600.0
2013-12-05 09:40:00,60.75,60.84,60.46,60.46,87800.0,41.2273,41.2884,41.0305,41.0305,87800.0
2013-12-05 09:50:00,60.47,60.68,60.43,60.67,55800.0,41.0373,41.1798,41.0101,41.173,55800.0
2013-12-05 10:00:00,60.65,61.1,60.64,60.96,103200.0,41.1594,41.4648,41.1526,41.3698,103200.0
2013-12-05 10:10:00,60.97,61.04,60.83,61.0,101200.0,41.3766,41.4241,41.2816,41.3969,101200.0
2013-12-05 10:20:00,61.0,61.04,60.9,60.98,90600.0,41.3969,41.4241,41.3291,41.3834,90600.0
2013-12-05 10:30:00,61.0,61.49,60.99,61.25,182500.0,41.3969,41.7295,41.3902,41.5666,182500.0
2013-12-05 10:40:00,61.24,61.3,61.1,61.3,90800.0,41.5598,41.6005,41.4648,41.6005,90800.0
2013-12-05 10:50:00,61.31,61.38,61.03,61.12,60100.0,41.6073,41.6548,41.4173,41.4784,60100.0
2013-12-05 11:00:00,61.09,61.3,60.99,61.18,57900.0,41.458,41.6005,41.3902,41.5191,57900.0
2013-12-05 11:10:00,61.17,61.5,61.16,61.41,88400.0,41.5123,41.7363,41.5055,41.6752,88400.0
2013-12-05 11:20:00,61.41,61.48,61.33,61.39,64200.0,41.6752,41.7227,41.6209,41.6616,64200.0
2013-12-05 11:30:00,61.36,61.48,61.27,61.48,62700.0,41.6413,41.7227,41.5802,41.7227,62700.0
2013-12-05 11:40:00,61.46,61.5,61.32,61.39,58400.0,41.7091,41.7363,41.6141,41.6616,58400.0
2013-12-05 11:50:00,61.39,61.54,61.39,61.53,50700.0,41.6616,41.7634,41.6616,41.7566,50700.0
2013-12-05 12:00:00,61.54,61.74,61.51,61.71,81500.0,41.7634,41.8991,41.743,41.8788,81500.0
2013-12-05 12:10:00,61.72,61.81,61.41,61.77,183700.0,41.8856,41.9466,41.6752,41.9195,183700.0
2013-12-05 12:20:00,61.75,61.84,61.75,61.81,44400.0,41.9059,41.967,41.9059,41.9466,44400.0
2013-12-05 12:30:00,61.8,61.9,61.75,61.85,99100.0,41.9399,42.0077,41.9059,41.9738,99100.0
2013-12-05 12:40:00,61.84,61.89,61.72,61.78,79300.0,41.967,42.0009,41.8856,41.9263,79300.0
2013-12-05 12:50:00,61.78,61.9,61.76,61.88,64600.0,41.9263,42.0077,41.9127,41.9941,64600.0
2013-12-05 13:00:00,61.87,61.9,61.77,61.78,40800.0,41.9874,42.0077,41.9195,41.9263,40800.0
2013-12-05 13:10:00,61.78,61.8,61.66,61.71,72000.0,41.9263,41.9399,41.8448,41.8788,72000.0
2013-12-05 13:20:00,61.72,61.77,61.63,61.63,56600.0,41.8856,41.9195,41.8245,41.8245,56600.0
2013-12-05 13:30:00,61.63,61.63,61.44,61.44,68000.0,41.8245,41.8245,41.6955,41.6955,68000.0
2013-12-05 13:40:00,61.44,61.44,61.19,61.27,86400.0,41.6955,41.6955,41.5259,41.5802,86400.0
2013-12-05 13:50:00,61.26,61.33,61.15,61.29,36200.0,41.5734,41.6209,41.4987,41.5937,36200.0
2013-12-05 14:00:00,61.28,61.3,61.14,61.2,72100.0,41.587,41.6005,41.4919,41.5327,72100.0
2013-12-05 14:10:00,61.19,61.23,61.08,61.15,69500.0,41.5259,41.553,41.4512,41.4987,69500.0
2013-12-05 14:20:00,61.15,61.22,61.1,61.19,48200.0,41.4987,41.5462,41.4648,41.5259,48200.0
2013-12-05 14:30:00,61.19,61.46,61.14,61.46,66500.0,41.5259,41.7091,41.4919,41.7091,66500.0
2013-12-05 14:40:00,61.45,61.48,61.29,61.33,60000.0,41.7023,41.7227,41.5937,41.6209,60000.0
2013-12-05 14:50:00,61.34,61.34,61.16,61.21,37100.0,41.6277,41.6277,41.5055,41.5395,37100.0
2013-12-05 15:00:00,61.2,61.29,61.14,61.28,66500.0,41.5327,41.5937,41.4919,41.587,66500.0
2013-12-05 15:10:00,61.27,61.35,61.19,61.34,64500.0,41.5802,41.6345,41.5259,41.6277,64500.0
2013-12-05 15:20:00,61.33,61.35,61.26,61.28,100100.0,41.6209,41.6345,41.5734,41.587,100100.0
2013-12-05 15:30:00,61.28,61.44,61.28,61.35,115300.0,41.587,41.6955,41.587,41.6345,115300.0
2013-12-05 15:40:00,61.34,61.43,61.29,61.41,222900.0,41.6277,41.6888,41.5937,41.6752,222900.0
2013-12-05 15:50:00,61.41,61.45,61.33,61.35,333400.0,41.6752,41.7023,41.6209,41.6345,333400.0
2013-12-06 09:30:00,61.84,61.9,61.4,61.4,120600.0,41.967,42.0077,41.6684,41.6684,120600.0
2013-12-06 09:40:00,61.42,61.51,61.32,61.37,90800.0,41.682,41.743,41.6141,41.648,90800.0
2013-12-06 09:50:00,61.38,61.64,61.34,61.46,95200.0,41.6548,41.8313,41.6277,41.7091,95200.0
2013-12-06 10:00:00,61.46,61.6,61.33,61.37,89900.0,41.7091,41.8041,41.6209,41.648,89900.0
2013-12-06 10:10:00,61.38,61.61,61.35,61.55,96500.0,41.6548,41.8109,41.6345,41.7702,96500.0
2013-12-06 10:20:00,61.55,61.6,61.43,61.51,59300.0,41.7702,41.8041,41.6888,41.743,59300.0
2013-12-06 10:30:00,61.5,61.66,61.42,61.49,175600.0,41.7363,41.8448,41.682,41.7295,175600.0
2013-12-06 10:40:00,61.5,61.63,61.47,61.53,42700.0,41.7363,41.8245,41.7159,41.7566,42700.0
2013-12-06 10:50:00,61.52,61.52,61.38,61.44,78900.0,41.7498,41.7498,41.6548,41.6955,78900.0
2013-12-06 11:00:00,61.44,61.55,61.36,61.52,111300.0,41.6955,41.7702,41.6413,41.7498,111300.0
2013-12-06 11:10:00,61.52,61.58,61.45,61.56,53700.0,41.7498,41.7906,41.7023,41.777,53700.0
2013-12-06 11:20:00,61.57,61.57,61.37,61.39,46400.0,41.7838,41.7838,41.648,41.6616,46400.0
2013-12-06 11:30:00,61.38,61.54,61.38,61.46,60900.0,41.6548,41.7634,41.6548,41.7091,60900.0
2013-12-06 11:40:00,61.44,61.44,61.3,61.35,36300.0,41.6955,41.6955,41.6005,41.6345,36300.0
2013-12-06 11:50:00,61.36,61.38,61.28,61.37,44500.0,41.6413,41.6548,41.587,41.648,44500.0
2013-12-06 12:00:00,61.36,61.37,61.19,61.22,39400.0,41.6413,41.648,41.5259,41.5462,39400.0
2013-12-06 12:10:00,61.21,61.32,61.16,61.19,67200.0,41.5395,41.6141,41.5055,41.5259,67200.0
2013-12-06 12:20:00,61.2,61.23,61.09,61.15,49800.0,41.5327,41.553,41.458,41.4987,49800.0
2013-12-06 12:30:00,61.15,61.2,61.08,61.2,61200.0,41.4987,41.5327,41.4512,41.5327,61200.0
2013-12-06 12:40:00,61.19,61.21,61.03,61.04,28400.0,41.5259,41.5395,41.4173,41.4241,28400.0
2013-12-06 12:50:00,61.04,61.04,60.9,61.01,54900.0,41.4241,41.4241,41.3291,41.4037,54900.0
2013-12-06 13:00:00,61.02,61.08,60.88,60.91,54300.0,41.4105,41.4512,41.3155,41.3359,54300.0
2013-12-06 13:10:00,60.9,60.94,60.79,60.85,47700.0,41.3291,41.3562,41.2544,41.2951,47700.0
2013-12-06 13:20:00,60.83,60.83,60.75,60.76,44300.0,41.2816,41.2816,41.2273,41.2341,44300.0
2013-12-06 13:30:00,60.77,60.81,60.58,60.62,66400.0,41.2409,41.268,41.1119,41.1391,66400.0
2013-12-06 13:40:00,60.63,60.71,60.53,60.54,56500.0,41.1458,41.2001,41.078,41.0848,56500.0
2013-12-06 13:50:00,60.53,60.72,60.53,60.7,73100.0,41.078,41.2069,41.078,41.1933,73100.0
2013-12-06 14:00:00,60.7,60.7,60.57,60.68,39400.0,41.1933,41.1933,41.1051,41.1798,39400.0
2013-12-06 14:10:00,60.67,60.68,60.6,60.6,37800.0,41.173,41.1798,41.1255,41.1255,37800.0
2013-12-06 14:20:00,60.59,60.69,60.57,60.61,63400.0,41.1187,41.1866,41.1051,41.1323,63400.0
2013-12-06 14:30:00,60.61,60.68,60.55,60.67,40400.0,41.1323,41.1798,41.0916,41.173,40400.0
2013-12-06 14:40:00,60.67,60.69,60.53,60.56,52400.0,41.173,41.1866,41.078,41.0983,52400.0
2013-12-06 14:50:00,60.55,60.57,60.41,60.42,51600.0,41.0916,41.1051,40.9965,41.0033,51600.0
2013-12-06 15:00:00,60.41,60.43,60.26,60.26,74800.0,40.9965,41.0101,40.8947,40.8947,74800.0
2013-12-06 15:10:00,60.28,60.28,60.18,60.2,105100.0,40.9083,40.9083,40.8405,40.854,105100.0
2013-12-06 15:20:00,60.2,60.35,60.2,60.33,115500.0,40.854,40.9558,40.854,40.9423,115500.0
2013-12-06 15:30:00,60.32,60.33,60.22,60.29,126200.0,40.9355,40.9423,40.8676,40.9151,126200.0
2013-12-06 15:40:00,60.29,60.38,60.25,60.38,123400.0,40.9151,40.9762,40.888,40.9762,123400.0
2013-12-06 15:50:00,60.37,60.5,60.35,60.47,244700.0,40.9694,41.0576,40.9558,41.0373,244700.0
2013-12-09 09:30:00,61.0,61.0,60.56,60.89,133100.0,41.3969,41.3969,41.0983,41.3223,133100.0
2013-12-09 09:40:00,60.87,60.87,60.57,60.66,70900.0,41.3087,41.3087,41.1051,41.1662,70900.0
2013-12-09 09:50:00,60.63,60.8,60.57,60.75,51000.0,41.1458,41.2612,41.1051,41.2273,51000.0
2013-12-09 10:00:00,60.76,60.88,60.68,60.77,69800.0,41.2341,41.3155,41.1798,41.2409,69800.0
2013-12-09 10:10:00,60.76,60.76,60.31,60.32,85800.0,41.2341,41.2341,40.9287,40.9355,85800.0
2013-12-09 10:20:00,60.32,60.42,60.13,60.16,107900.0,40.9355,41.0033,40.8065,40.8269,107900.0
2013-12-09 10:30:00,60.16,60.47,60.15,60.42,96000.0,40.8269,41.0373,40.8201,41.0033,96000.0
2013-12-09 10:40:00,60.41,60.61,60.38,60.61,58800.0,40.9965,41.1323,40.9762,41.1323,58800.0
2013-12-09 10:50:00,60.63,60.75,60.55,60.71,52700.0,41.1458,41.2273,41.0916,41.2001,52700.0
2013-12-09 11:00:00,60.72,60.8,60.65,60.7,73400.0,41.2069,41.2612,41.1594,41.1933,73400.0
2013-12-09 11:10:00,60.7,60.79,60.67,60.72,51500.0,41.1933,41.2544,41.173,41.2069,51500.0
2013-12-09 11:20:00,60.71,60.94,60.69,60.79,58500.0,41.2001,41.3562,41.1866,41.2544,58500.0
2013-12-09 11:30:00,60.78,60.92,60.77,60.89,42200.0,41.2476,41.3426,41.2409,41.3223,42200.0
2013-12-09 11:40:00,60.91,60.99,60.84,60.89,78000.0,41.3359,41.3902,41.2884,41.3223,78000.0
2013-12-09 11:50:00,60.9,60.94,60.77,60.79,47300.0,41.3291,41.3562,41.2409,41.2544,47300.0
2013-12-09 12:00:00,60.8,60.85,60.76,60.77,56900.0,41.2612,41.2951,41.2341,41.2409,56900.0
2013-12-09 12:10:00,60.77,60.81,60.72,60.79,37200.0,41.2409,41.268,41.2069,41.2544,37200.0
2013-12-09 12:20:00,60.79,60.81,60.73,60.79,38100.0,41.2544,41.268,41.2137,41.2544,38100.0
2013-12-09 12:30:00,60.76,60.8,60.7,60.78,17900.0,41.2341,41.2612,41.1933,41.2476,17900.0
2013-12-09 12:40:00,60.78,60.85,60.75,60.78,51400.0,41.2476,41.2951,41.2273,41.2476,51400.0
2013-12-09 12:50:00,60.77,60.85,60.77,60.77,24800.0,41.2409,41.2951,41.2409,41.2409,24800.0
2013-12-09 13:00:00,60.77,60.85,60.77,60.82,29600.0,41.2409,41.2951,41.2409,41.2748,29600.0
2013-12-09 13:10:00,60.82,60.84,60.74,60.74,21900.0,41.2748,41.2884,41.2205,41.2205,21900.0
2013-12-09 13:20:00,60.75,60.84,60.74,60.75,28900.0,41.2273,41.2884,41.2205,41.2273,28900.0
2013-12-09 13:30:00,60.77,60.8,60.64,60.64,58500.0,41.2409,41.2612,41.1526,41.1526,58500.0
2013-12-09 13:40:00,60.64,60.75,60.64,60.66,40200.0,41.1526,41.2273,41.1526,41.1662,40200.0
2013-12-09 13:50:00,60.65,60.68,60.55,60.57,35500.0,41.1594,41.1798,41.0916,41.1051,35500.0
2013-12-09 14:00:00,60.57,60.68,60.54,60.64,41000.0,41.1051,41.1798,41.0848,41.1526,41000.0
2013-12-09 14:10:00,60.62,60.75,60.6,60.73,50000.0,41.1391,41.2273,41.1255,41.2137,50000.0
2013-12-09 14:20:00,60.73,60.74,60.62,60.72,51300.0,41.2137,41.2205,41.1391,41.2069,51300.0
2013-12-09 14:30:00,60.71,60.85,60.71,60.83,56800.0,41.2001,41.2951,41.2001,41.2816,56800.0
2013-12-09 14:40:00,60.81,60.95,60.79,60.95,66200.0,41.268,41.363,41.2544,41.363,66200.0
2013-12-09 14:50:00,60.95,60.95,60.76,60.85,58600.0,41.363,41.363,41.2341,41.2951,58600.0
2013-12-09 15:00:00,60.86,60.86,60.67,60.72,51100.0,41.3019,41.3019,41.173,41.2069,51100.0
2013-12-09 15:10:00,60.72,60.78,60.71,60.78,54700.0,41.2069,41.2476,41.2001,41.2476,54700.0
2013-12-09 15:20:00,60.78,60.81,60.7,60.7,78500.0,41.2476,41.268,41.1933,41.1933,78500.0
2013-12-09 15:30:00,60.7,60.75,60.64,60.64,89500.0,41.1933,41.2273,41.1526,41.1526,89500.0
2013-12-09 15:40:00,60.65,60.7,60.61,60.7,97200.0,41.1594,41.1933,41.1323,41.1933,97200.0
2013-12-09 15:50:00,60.7,60.71,60.63,60.7,228800.0,41.1933,41.2001,41.1458,41.1933,228800.0
2013-12-10 09:30:00,60.48,60.88,60.46,60.49,227500.0,41.044,41.3155,41.0305,41.0508,227500.0
2013-12-10 09:40:00,60.48,60.67,60.45,60.45,73600.0,41.044,41.173,41.0237,41.0237,73600.0
2013-12-10 09:50:00,60.5,60.79,60.48,60.76,104800.0,41.0576,41.2544,41.044,41.2341,104800.0
2013-12-10 10:00:00,60.76,61.08,60.71,60.99,187200.0,41.2341,41.4512,41.2001,41.3902,187200.0
2013-12-10 10:10:00,60.99,61.41,60.98,61.37,160600.0,41.3902,41.6752,41.3834,41.648,160600.0
2013-12-10 10:20:00,61.35,61.45,61.33,61.37,220800.0,41.6345,41.7023,41.6209,41.648,220800.0
2013-12-10 10:30:00,61.37,61.51,61.05,61.37,159300.0,41.648,41.743,41.4309,41.648,159300.0
2013-12-10 10:40:00,61.41,61.41,61.17,61.23,77500.0,41.6752,41.6752,41.5123,41.553,77500.0
2013-12-10 10:50:00,61.19,61.27,61.11,61.19,116500.0,41.5259,41.5802,41.4716,41.5259,116500.0
2013-12-10 11:00:00,61.21,61.23,61.05,61.05,67500.0,41.5395,41.553,41.4309,41.4309,67500.0
2013-12-10 11:10:00,61.08,61.11,61.0,61.02,170000.0,41.4512,41.4716,41.3969,41.4105,170000.0
2013-12-10 11:20:00,61.03,61.06,60.93,61.03,60800.0,41.4173,41.4377,41.3494,41.4173,60800.0
2013-12-10 11:30:00,61.04,61.22,61.03,61.22,76800.0,41.4241,41.5462,41.4173,41.5462,76800.0
2013-12-10 11:40:00,61.19,61.19,61.06,61.18,51800.0,41.5259,41.5259,41.4377,41.5191,51800.0
2013-12-10 11:50:00,61.18,61.18,61.01,61.03,59100.0,41.5191,41.5191,41.4037,41.4173,59100.0
2013-12-10 12:00:00,61.02,61.06,60.96,61.04,71700.0,41.4105,41.4377,41.3698,41.4241,71700.0
2013-12-10 12:10:00,61.05,61.14,61.0,61.05,40800.0,41.4309,41.4919,41.3969,41.4309,40800.0
2013-12-10 12:20:00,61.05,61.15,61.05,61.14,20000.0,41.4309,41.4987,41.4309,41.4919,20000.0
2013-12-10 12:30:00,61.12,61.13,61.04,61.08,57800.0,41.4784,41.4852,41.4241,41.4512,57800.0
2013-12-10 12:40:00,61.06,61.13,61.04,61.06,32400.0,41.4377,41.4852,41.4241,41.4377,32400.0
2013-12-10 12:50:00,61.09,61.11,61.03,61.05,25600.0,41.458,41.4716,41.4173,41.4309,25600.0
2013-12-10 13:00:00,61.05,61.14,61.04,61.12,23800.0,41.4309,41.4919,41.4241,41.4784,23800.0
2013-12-10 13:10:00,61.1,61.17,61.05,61.15,71300.0,41.4648,41.5123,41.4309,41.4987,71300.0
2013-12-10 13:20:00,61.14,61.15,61.04,61.1,77300.0,41.4919,41.4987,41.4241,41.4648,77300.0
2013-12-10 13:30:00,61.09,61.14,61.05,61.09,23800.0,41.458,41.4919,41.4309,41.458,23800.0
2013-12-10 13:40:00,61.08,61.1,61.01,61.01,39900.0,41.4512,41.4648,41.4037,41.4037,39900.0
2013-12-10 13:50:00,61.02,61.02,60.85,60.85,46100.0,41.4105,41.4105,41.2951,41.2951,46100.0
2013-12-10 14:00:00,60.85,60.93,60.83,60.91,59000.0,41.2951,41.3494,41.2816,41.3359,59000.0
2013-12-10 14:10:00,60.91,60.93,60.88,60.91,32500.0,41.3359,41.3494,41.3155,41.3359,32500.0
2013-12-10 14:20:00,60.91,61.01,60.91,61.0,35400.0,41.3359,41.4037,41.3359,41.3969,35400.0
2013-12-10 14:30:00,61.0,61.0,60.79,60.8,51600.0,41.3969,41.3969,41.2544,41.2612,51600.0
2013-12-10 14:40:00,60.79,60.85,60.75,60.82,36400.0,41.2544,41.2951,41.2273,41.2748,36400.0
2013-12-10 14:50:00,60.81,60.96,60.78,60.93,27900.0,41.268,41.3698,41.2476,41.3494,27900.0
2013-12-10 15:00:00,60.93,61.02,60.88,60.92,81400.0,41.3494,41.4105,41.3155,41.3426,81400.0
2013-12-10 15:10:00,60.92,60.95,60.86,60.89,53100.0,41.3426,41.363,41.3019,41.3223,53100.0
2013-12-10 15:20:00,60.89,60.98,60.87,60.93,90300.0,41.3223,41.3834,41.3087,41.3494,90300.0
2013-12-10 15:30:00,60.92,61.02,60.92,60.95,130300.0,41.3426,41.4105,41.3426,41.363,130300.0
2013-12-10 15:40:00,60.94,60.98,60.86,60.91,134600.0,41.3562,41.3834,41.3019,41.3359,134600.0
2013-12-10 15:50:00,60.91,60.91,60.82,60.82,195600.0,41.3359,41.3359,41.2748,41.2748,195600.0
2013-12-11 09:30:00,60.4,60.44,60.08,60.2,144400.0,41.1411,41.1684,40.9232,41.0049,144400.0
2013-12-11 09:40:00,60.19,60.2,59.97,60.18,72900.0,40.9981,41.0049,40.8482,40.9913,72900.0
2013-12-11 09:50:00,60.18,60.53,60.07,60.51,79500.0,40.9913,41.2297,40.9164,41.2161,79500.0
2013-12-11 10:00:00,60.48,60.55,60.14,60.18,61700.0,41.1956,41.2433,40.964,40.9913,61700.0
2013-12-11 10:10:00,60.19,60.24,60.1,60.16,67500.0,40.9981,41.0322,40.9368,40.9777,67500.0
2013-12-11 10:20:00,60.16,60.28,60.08,60.15,76100.0,40.9777,41.0594,40.9232,40.9709,76100.0
2013-12-11 10:30:00,60.18,60.34,60.17,60.25,42200.0,40.9913,41.1003,40.9845,41.039,42200.0
2013-12-11 10:40:00,60.27,60.32,60.21,60.22,51900.0,41.0526,41.0866,41.0117,41.0185,51900.0
2013-12-11 10:50:00,60.22,60.27,60.11,60.14,47100.0,41.0185,41.0526,40.9436,40.964,47100.0
2013-12-11 11:00:00,60.13,60.33,60.09,60.12,48400.0,40.9572,41.0935,40.93,40.9504,48400.0
2013-12-11 11:10:00,60.1,60.14,59.97,60.06,65400.0,40.9368,40.964,40.8482,40.9095,65400.0
2013-12-11 11:20:00,60.04,60.1,59.91,59.97,50400.0,40.8959,40.9368,40.8074,40.8482,50400.0
2013-12-11 11:30:00,59.99,60.0,59.88,59.91,53600.0,40.8619,40.8687,40.7869,40.8074,53600.0
2013-12-11 11:40:00,59.9,59.95,59.89,59.9,64300.0,40.8006,40.8346,40.7938,40.8006,64300.0
2013-12-11 11:50:00,59.9,59.9,59.75,59.81,112900.0,40.8006,40.8006,40.6984,40.7393,112900.0
2013-12-11 12:00:00,59.8,59.8,59.66,59.66,52600.0,40.7325,40.7325,40.6371,40.6371,52600.0
2013-12-11 12:10:00,59.69,59.69,59.56,59.62,50700.0,40.6575,40.6575,40.569,40.6098,50700.0
2013-12-11 12:20:00,59.63,59.67,59.57,59.58,42000.0,40.6167,40.6439,40.5758,40.5826,42000.0
2013-12-11 12:30:00,59.57,59.7,59.56,59.66,45600.0,40.5758,40.6643,40.569,40.6371,45600.0
2013-12-11 12:40:00,59.67,59.73,59.66,59.69,40900.0,40.6439,40.6848,40.6371,40.6575,40900.0
2013-12-11 12:50:00,59.69,59.69,59.55,59.56,41100.0,40.6575,40.6575,40.5622,40.569,41100.0
2013-12-11 13:00:00,59.57,59.69,59.57,59.64,33600.0,40.5758,40.6575,40.5758,40.6235,33600.0
2013-12-11 13:10:00,59.62,59.65,59.55,59.56,35700.0,40.6098,40.6303,40.5622,40.569,35700.0
2013-12-11 13:20:00,59.56,59.57,59.5,59.5,48700.0,40.569,40.5758,40.5281,40.5281,48700.0
2013-12-11 13:30:00,59.5,59.7,59.5,59.67,69200.0,40.5281,40.6643,40.5281,40.6439,69200.0
2013-12-11 13:40:00,59.66,59.82,59.66,59.7,72900.0,40.6371,40.7461,40.6371,40.6643,72900.0
2013-12-11 13:50:00,59.71,59.84,59.68,59.84,54500.0,40.6711,40.7597,40.6507,40.7597,54500.0
2013-12-11 14:00:00,59.86,59.89,59.73,59.85,74300.0,40.7733,40.7938,40.6848,40.7665,74300.0
2013-12-11 14:10:00,59.84,59.88,59.67,59.73,90200.0,40.7597,40.7869,40.6439,40.6848,90200.0
2013-12-11 14:20:00,59.74,59.81,59.71,59.73,76100.0,40.6916,40.7393,40.6711,40.6848,76100.0
2013-12-11 14:30:00,59.72,59.72,59.62,59.66,46600.0,40.678,40.678,40.6098,40.6371,46600.0
2013-12-11 14:40:00,59.66,59.68,59.6,59.64,35800.0,40.6371,40.6507,40.5962,40.6235,35800.0
2013-12-11 14:50:00,59.63,59.65,59.5,59.58,47800.0,40.6167,40.6303,40.5281,40.5826,47800.0
2013-12-11 15:00:00,59.57,59.67,59.53,59.61,65500.0,40.5758,40.6439,40.5485,40.603,65500.0
2013-12-11 15:10:00,59.62,59.64,59.51,59.54,107900.0,40.6098,40.6235,40.5349,40.5554,107900.0
2013-12-11 15:20:00,59.54,59.58,59.47,59.49,88700.0,40.5554,40.5826,40.5077,40.5213,88700.0
2013-12-11 15:30:00,59.49,59.61,59.49,59.5,123200.0,40.5213,40.603,40.5213,40.5281,123200.0
2013-12-11 15:40:00,59.49,59.52,59.3,59.42,248800.0,40.5213,40.5417,40.3919,40.4736,248800.0
2013-12-11 15:50:00,59.44,59.64,59.39,59.57,481600.0,40.4872,40.6235,40.4532,40.5758,481600.0
2013-12-12 09:30:00,59.79,59.96,59.71,59.86,89500.0,40.7256,40.8414,40.6711,40.7733,89500.0
2013-12-12 09:40:00,59.86,59.99,59.6,59.63,73500.0,40.7733,40.8619,40.5962,40.6167,73500.0
2013-12-12 09:50:00,59.63,59.92,59.61,59.89,64900.0,40.6167,40.8142,40.603,40.7938,64900.0
2013-12-12 10:00:00,59.87,60.0,59.85,59.94,56900.0,40.7801,40.8687,40.7665,40.8278,56900.0
2013-12-12 10:10:00,59.94,59.98,59.73,59.74,69100.0,40.8278,40.8551,40.6848,40.6916,69100.0
2013-12-12 10:20:00,59.76,60.01,59.76,60.0,60700.0,40.7052,40.8755,40.7052,40.8687,60700.0
2013-12-12 10:30:00,60.0,60.08,59.87,60.03,54900.0,40.8687,40.9232,40.7801,40.8891,54900.0
2013-12-12 10:40:00,60.02,60.18,59.97,60.16,72900.0,40.8823,40.9913,40.8482,40.9777,72900.0
2013-12-12 10:50:00,60.18,60.31,60.14,60.22,76600.0,40.9913,41.0798,40.964,41.0185,76600.0
2013-12-12 11:00:00,60.21,60.28,60.13,60.18,60200.0,41.0117,41.0594,40.9572,40.9913,60200.0
2013-12-12 11:10:00,60.18,60.18,59.96,60.05,41500.0,40.9913,40.9913,40.8414,40.9027,41500.0
2013-12-12 11:20:00,60.05,60.09,59.85,59.92,31500.0,40.9027,40.93,40.7665,40.8142,31500.0
2013-12-12 11:30:00,59.93,59.93,59.77,59.84,35400.0,40.821,40.821,40.712,40.7597,35400.0
2013-12-12 11:40:00,59.82,59.84,59.69,59.8,51200.0,40.7461,40.7597,40.6575,40.7325,51200.0
2013-12-12 11:50:00,59.78,59.84,59.75,59.82,25100.0,40.7188,40.7597,40.6984,40.7461,25100.0
2013-12-12 12:00:00,59.81,59.81,59.67,59.78,27900.0,40.7393,40.7393,40.6439,40.7188,27900.0
2013-12-12 12:10:00,59.79,59.88,59.76,59.88,50600.0,40.7256,40.7869,40.7052,40.7869,50600.0
2013-12-12 12:20:00,59.87,59.87,59.69,59.77,40600.0,40.7801,40.7801,40.6575,40.712,40600.0
2013-12-12 12:30:00,59.77,59.82,59.72,59.8,43100.0,40.712,40.7461,40.678,40.7325,43100.0
2013-12-12 12:40:00,59.81,59.9,59.76,59.9,27600.0,40.7393,40.8006,40.7052,40.8006,27600.0
2013-12-12 12:50:00,59.89,59.95,59.82,59.87,30700.0,40.7938,40.8346,40.7461,40.7801,30700.0
2013-12-12 13:00:00,59.88,59.95,59.85,59.87,38000.0,40.7869,40.8346,40.7665,40.7801,38000.0
2013-12-12 13:10:00,59.87,59.9,59.83,59.88,25500.0,40.7801,40.8006,40.7529,40.7869,25500.0
2013-12-12 13:20:00,59.88,59.9,59.71,59.71,44900.0,40.7869,40.8006,40.6711,40.6711,44900.0
2013-12-12 13:30:00,59.71,59.73,59.64,59.71,79800.0,40.6711,40.6848,40.6235,40.6711,79800.0
2013-12-12 13:40:00,59.7,59.72,59.64,59.66,55400.0,40.6643,40.678,40.6235,40.6371,55400.0
2013-12-12 13:50:00,59.66,59.68,59.61,59.67,63800.0,40.6371,40.6507,40.603,40.6439,63800.0
2013-12-12 14:00:00,59.66,59.72,59.66,59.68,215100.0,40.6371,40.678,40.6371,40.6507,215100.0
2013-12-12 14:10:00,59.68,59.7,59.64,59.68,82700.0,40.6507,40.6643,40.6235,40.6507,82700.0
2013-12-12 14:20:00,59.69,59.7,59.66,59.66,98200.0,40.6575,40.6643,40.6371,40.6371,98200.0
2013-12-12 14:30:00,59.66,59.69,59.59,59.65,55300.0,40.6371,40.6575,40.5894,40.6303,55300.0
2013-12-12 14:40:00,59.65,59.7,59.61,59.66,40900.0,40.6303,40.6643,40.603,40.6371,40900.0
2013-12-12 14:50:00,59.67,59.69,59.57,59.59,102700.0,40.6439,40.6575,40.5758,40.5894,102700.0
2013-12-12 15:00:00,59.58,59.58,59.52,59.53,89700.0,40.5826,40.5826,40.5417,40.5485,89700.0
2013-12-12 15:10:00,59.52,59.53,59.44,59.45,103700.0,40.5417,40.5485,40.4872,40.4941,103700.0
2013-12-12 15:20:00,59.44,59.54,59.43,59.5,145300.0,40.4872,40.5554,40.4804,40.5281,145300.0
2013-12-12 15:30:00,59.5,59.5,59.44,59.46,183300.0,40.5281,40.5281,40.4872,40.5009,183300.0
2013-12-12 15:40:00,59.45,59.5,59.43,59.44,161000.0,40.4941,40.5281,40.4804,40.4872,161000.0
2013-12-12 15:50:00,59.44,59.51,59.39,59.42,401000.0,40.4872,40.5349,40.4532,40.4736,401000.0
2013-12-13 09:30:00,59.42,59.87,59.33,59.81,120500.0,40.4736,40.7801,40.4123,40.7393,120500.0
2013-12-13 09:40:00,59.84,59.84,59.44,59.54,99900.0,40.7597,40.7597,40.4872,40.5554,99900.0
2013-12-13 09:50:00,59.56,59.65,59.5,59.58,69900.0,40.569,40.6303,40.5281,40.5826,69900.0
2013-12-13 10:00:00,59.58,59.83,59.58,59.72,75200.0,40.5826,40.7529,40.5826,40.678,75200.0
2013-12-13 10:10:00,59.72,59.76,59.43,59.57,51000.0,40.678,40.7052,40.4804,40.5758,51000.0
2013-12-13 10:20:00,59.57,59.62,59.49,59.59,49400.0,40.5758,40.6098,40.5213,40.5894,49400.0
2013-12-13 10:30:00,59.6,59.6,59.48,59.56,141000.0,40.5962,40.5962,40.5145,40.569,141000.0
2013-12-13 10:40:00,59.56,59.59,59.5,59.54,52700.0,40.569,40.5894,40.5281,40.5554,52700.0
2013-12-13 10:50:00,59.54,59.64,59.51,59.59,71700.0,40.5554,40.6235,40.5349,40.5894,71700.0
2013-12-13 11:00:00,59.6,59.6,59.25,59.25,81400.0,40.5962,40.5962,40.3578,40.3578,81400.0
2013-12-13 11:10:00,59.24,59.36,59.14,59.28,72200.0,40.351,40.4327,40.2829,40.3783,72200.0
2013-12-13 11:20:00,59.28,59.28,59.05,59.15,90400.0,40.3783,40.3783,40.2216,40.2897,90400.0
2013-12-13 11:30:00,59.16,59.32,59.14,59.27,81700.0,40.2965,40.4055,40.2829,40.3714,81700.0
2013-12-13 11:40:00,59.28,59.29,59.2,59.23,58000.0,40.3783,40.3851,40.3238,40.3442,58000.0
2013-12-13 11:50:00,59.22,59.37,59.22,59.33,56300.0,40.3374,40.4396,40.3374,40.4123,56300.0
2013-12-13 12:00:00,59.34,59.35,59.3,59.34,33100.0,40.4191,40.4259,40.3919,40.4191,33100.0
2013-12-13 12:10:00,59.32,59.4,59.32,59.33,41800.0,40.4055,40.46,40.4055,40.4123,41800.0
2013-12-13 12:20:00,59.33,59.42,59.22,59.41,66900.0,40.4123,40.4736,40.3374,40.4668,66900.0
2013-12-13 12:30:00,59.43,59.45,59.36,59.4,38200.0,40.4804,40.4941,40.4327,40.46,38200.0
2013-12-13 12:40:00,59.41,59.46,59.39,59.4,41600.0,40.4668,40.5009,40.4532,40.46,41600.0
2013-12-13 12:50:00,59.4,59.42,59.36,59.41,26800.0,40.46,40.4736,40.4327,40.4668,26800.0
2013-12-13 13:00:00,59.42,59.44,59.3,59.31,74100.0,40.4736,40.4872,40.3919,40.3987,74100.0
2013-12-13 13:10:00,59.29,59.34,59.29,59.31,52700.0,40.3851,40.4191,40.3851,40.3987,52700.0
2013-12-13 13:20:00,59.3,59.41,59.23,59.33,43700.0,40.3919,40.4668,40.3442,40.4123,43700.0
2013-12-13 13:30:00,59.36,59.36,59.26,59.27,49400.0,40.4327,40.4327,40.3646,40.3714,49400.0
2013-12-13 13:40:00,59.26,59.35,59.25,59.34,40600.0,40.3646,40.4259,40.3578,40.4191,40600.0
2013-12-13 13:50:00,59.35,59.4,59.29,59.3,42100.0,40.4259,40.46,40.3851,40.3919,42100.0
2013-12-13 14:00:00,59.29,59.3,59.17,59.24,58400.0,40.3851,40.3919,40.3033,40.351,58400.0
2013-12-13 14:10:00,59.25,59.25,59.05,59.06,76900.0,40.3578,40.3578,40.2216,40.2284,76900.0
2013-12-13 14:20:00,59.05,59.11,59.0,59.07,78500.0,40.2216,40.2625,40.1875,40.2352,78500.0
2013-12-13 14:30:00,59.08,59.19,59.08,59.17,43700.0,40.242,40.317,40.242,40.3033,43700.0
2013-12-13 14:40:00,59.16,59.16,59.04,59.1,51200.0,40.2965,40.2965,40.2148,40.2556,51200.0
2013-12-13 14:50:00,59.11,59.14,59.04,59.14,46000.0,40.2625,40.2829,40.2148,40.2829,46000.0
2013-12-13 15:00:00,59.15,59.21,59.14,59.17,112300.0,40.2897,40.3306,40.2829,40.3033,112300.0
2013-12-13 15:10:00,59.16,59.22,59.15,59.2,63500.0,40.2965,40.3374,40.2897,40.3238,63500.0
2013-12-13 15:20:00,59.21,59.31,59.2,59.29,93900.0,40.3306,40.3987,40.3238,40.3851,93900.0
2013-12-13 15:30:00,59.29,59.31,59.22,59.27,117300.0,40.3851,40.3987,40.3374,40.3714,117300.0
2013-12-13 15:40:00,59.27,59.32,59.23,59.32,191800.0,40.3714,40.4055,40.3442,40.4055,191800.0
2013-12-13 15:50:00,59.32,59.33,59.19,59.24,347000.0,40.4055,40.4123,40.317,40.351,347000.0
2013-12-16 09:30:00,59.61,59.86,59.54,59.82,134800.0,40.603,40.7733,40.5554,40.7461,134800.0
2013-12-16 09:40:00,59.83,59.98,59.64,59.71,65700.0,40.7529,40.8551,40.6235,40.6711,65700.0
2013-12-16 09:50:00,59.71,59.9,59.6,59.85,87300.0,40.6711,40.8006,40.5962,40.7665,87300.0
2013-12-16 10:00:00,59.87,59.92,59.76,59.78,70000.0,40.7801,40.8142,40.7052,40.7188,70000.0
2013-12-16 10:10:00,59.78,59.84,59.72,59.77,86800.0,40.7188,40.7597,40.678,40.712,86800.0
2013-12-16 10:20:00,59.77,59.77,59.58,59.65,54600.0,40.712,40.712,40.5826,40.6303,54600.0
2013-12-16 10:30:00,59.65,59.83,59.65,59.77,67700.0,40.6303,40.7529,40.6303,40.712,67700.0
2013-12-16 10:40:00,59.74,59.9,59.74,59.84,69200.0,40.6916,40.8006,40.6916,40.7597,69200.0
2013-12-16 10:50:00,59.84,59.89,59.79,59.85,57600.0,40.7597,40.7938,40.7256,40.7665,57600.0
2013-12-16 11:00:00,59.84,60.0,59.84,59.98,114200.0,40.7597,40.8687,40.7597,40.8551,114200.0
2013-12-16 11:10:00,59.97,60.08,59.92,60.07,80800.0,40.8482,40.9232,40.8142,40.9164,80800.0
2013-12-16 11:20:00,60.07,60.19,60.07,60.14,95400.0,40.9164,40.9981,40.9164,40.964,95400.0
2013-12-16 11:30:00,60.16,60.21,60.02,60.11,110200.0,40.9777,41.0117,40.8823,40.9436,110200.0
2013-12-16 11:40:00,60.1,60.13,60.02,60.09,107500.0,40.9368,40.9572,40.8823,40.93,107500.0
2013-12-16 11:50:00,60.08,60.22,60.08,60.2,65900.0,40.9232,41.0185,40.9232,41.0049,65900.0
2013-12-16 12:00:00,60.21,60.26,60.14,60.24,49200.0,41.0117,41.0458,40.964,41.0322,49200.0
2013-12-16 12:10:00,60.24,60.26,60.19,60.22,80600.0,41.0322,41.0458,40.9981,41.0185,80600.0
2013-12-16 12:20:00,60.22,60.3,60.15,60.29,74900.0,41.0185,41.073,40.9709,41.0662,74900.0
2013-12-16 12:30:00,60.29,60.33,60.24,60.25,67400.0,41.0662,41.0935,41.0322,41.039,67400.0
2013-12-16 12:40:00,60.26,60.31,60.26,60.27,47300.0,41.0458,41.0798,41.0458,41.0526,47300.0
2013-12-16 12:50:00,60.25,60.31,60.25,60.29,48300.0,41.039,41.0798,41.039,41.0662,48300.0
2013-12-16 13:00:00,60.28,60.3,60.17,60.27,51300.0,41.0594,41.073,40.9845,41.0526,51300.0
2013-12-16 13:10:00,60.28,60.34,60.27,60.3,35800.0,41.0594,41.1003,41.0526,41.073,35800.0
2013-12-16 13:20:00,60.3,60.42,60.25,60.38,61400.0,41.073,41.1548,41.039,41.1275,61400.0
2013-12-16 13:30:00,60.37,60.37,60.19,60.23,38500.0,41.1207,41.1207,40.9981,41.0253,38500.0
2013-12-16 13:40:00,60.22,60.25,60.19,60.23,33400.0,41.0185,41.039,40.9981,41.0253,33400.0
2013-12-16 13:50:00,60.23,60.28,60.2,60.26,39500.0,41.0253,41.0594,41.0049,41.0458,39500.0
2013-12-16 14:00:00,60.27,60.37,60.26,60.36,64700.0,41.0526,41.1207,41.0458,41.1139,64700.0
2013-12-16 14:10:00,60.37,60.48,60.35,60.47,50700.0,41.1207,41.1956,41.1071,41.1888,50700.0
2013-12-16 14:20:00,60.46,60.48,60.42,60.46,46300.0,41.182,41.1956,41.1548,41.182,46300.0
2013-12-16 14:30:00,60.46,60.47,60.38,60.46,59900.0,41.182,41.1888,41.1275,41.182,59900.0
2013-12-16 14:40:00,60.46,60.48,60.41,60.43,47900.0,41.182,41.1956,41.1479,41.1616,47900.0
2013-12-16 14:50:00,60.43,60.49,60.4,60.48,41100.0,41.1616,41.2024,41.1411,41.1956,41100.0
2013-12-16 15:00:00,60.48,60.5,60.43,60.5,54300.0,41.1956,41.2093,41.1616,41.2093,54300.0
2013-12-16 15:10:00,60.5,60.56,60.48,60.52,62300.0,41.2093,41.2501,41.1956,41.2229,62300.0
2013-12-16 15:20:00,60.52,60.53,60.43,60.5,79100.0,41.2229,41.2297,41.1616,41.2093,79100.0
2013-12-16 15:30:00,60.49,60.55,60.43,60.54,89200.0,41.2024,41.2433,41.1616,41.2365,89200.0
2013-12-16 15:40:00,60.53,60.56,60.4,60.41,147300.0,41.2297,41.2501,41.1411,41.1479,147300.0
2013-12-16 15:50:00,60.4,60.43,60.38,60.4,190800.0,41.1411,41.1616,41.1275,41.1411,190800.0
2013-12-17 09:30:00,60.26,60.28,60.0,60.03,75600.0,41.0458,41.0594,40.8687,40.8891,75600.0
2013-12-17 09:40:00,60.0,60.06,59.91,60.05,80700.0,40.8687,40.9095,40.8074,40.9027,80700.0
2013-12-17 09:50:00,60.04,60.16,59.99,60.09,103200.0,40.8959,40.9777,40.8619,40.93,103200.0
2013-12-17 10:00:00,60.08,60.26,60.03,60.1,126000.0,40.9232,41.0458,40.8891,40.9368,126000.0
2013-12-17 10:10:00,60.08,60.12,59.85,59.85,120000.0,40.9232,40.9504,40.7665,40.7665,120000.0
2013-12-17 10:20:00,59.85,60.07,59.85,59.97,103700.0,40.7665,40.9164,40.7665,40.8482,103700.0
2013-12-17 10:30:00,59.97,59.98,59.87,59.91,47700.0,40.8482,40.8551,40.7801,40.8074,47700.0
2013-12-17 10:40:00,59.91,59.97,59.87,59.92,70800.0,40.8074,40.8482,40.7801,40.8142,70800.0
2013-12-17 10:50:00,59.91,59.92,59.65,59.71,81500.0,40.8074,40.8142,40.6303,40.6711,81500.0
2013-12-17 11:00:00,59.71,59.79,59.62,59.79,47000.0,40.6711,40.7256,40.6098,40.7256,47000.0
2013-12-17 11:10:00,59.8,59.82,59.73,59.8,80600.0,40.7325,40.7461,40.6848,40.7325,80600.0
2013-12-17 11:20:00,59.79,59.8,59.6,59.62,52400.0,40.7256,40.7325,40.5962,40.6098,52400.0
2013-12-17 11:30:00,59.64,59.77,59.6,59.77,32500.0,40.6235,40.712,40.5962,40.712,32500.0
2013-12-17 11:40:00,59.77,59.85,59.76,59.84,33700.0,40.712,40.7665,40.7052,40.7597,33700.0
2013-12-17 11:50:00,59.84,59.89,59.8,59.89,32700.0,40.7597,40.7938,40.7325,40.7938,32700.0
2013-12-17 12:00:00,59.89,59.96,59.88,59.92,27200.0,40.7938,40.8414,40.7869,40.8142,27200.0
2013-12-17 12:10:00,59.9,60.0,59.86,59.98,27700.0,40.8006,40.8687,40.7733,40.8551,27700.0
2013-12-17 12:20:00,59.98,60.07,59.97,60.03,27400.0,40.8551,40.9164,40.8482,40.8891,27400.0
2013-12-17 12:30:00,60.04,60.08,59.99,60.03,27000.0,40.8959,40.9232,40.8619,40.8891,27000.0
2013-12-17 12:40:00,60.0,60.09,60.0,60.01,23100.0,40.8687,40.93,40.8687,40.8755,23100.0
2013-12-17 12:50:00,60.02,60.12,60.0,60.11,26900.0,40.8823,40.9504,40.8687,40.9436,26900.0
2013-12-17 13:00:00,60.11,60.17,60.08,60.1,25500.0,40.9436,40.9845,40.9232,40.9368,25500.0
2013-12-17 13:10:00,60.1,60.2,60.1,60.18,42400.0,40.9368,41.0049,40.9368,40.9913,42400.0
2013-12-17 13:20:00,60.2,60.23,60.14,60.16,39600.0,41.0049,41.0253,40.964,40.9777,39600.0
2013-12-17 13:30:00,60.16,60.16,60.1,60.15,130600.0,40.9777,40.9777,40.9368,40.9709,130600.0
2013-12-17 13:40:00,60.15,60.18,60.08,60.1,145400.0,40.9709,40.9913,40.9232,40.9368,145400.0
2013-12-17 13:50:00,60.13,60.18,60.03,60.14,100200.0,40.9572,40.9913,40.8891,40.964,100200.0
2013-12-17 14:00:00,60.16,60.26,60.14,60.23,75200.0,40.9777,41.0458,40.964,41.0253,75200.0
2013-12-17 14:10:00,60.23,60.28,60.11,60.12,123100.0,41.0253,41.0594,40.9436,40.9504,123100.0
2013-12-17 14:20:00,60.12,60.25,60.09,60.09,56700.0,40.9504,41.039,40.93,40.93,56700.0
2013-12-17 14:30:00,60.1,60.11,59.95,59.99,49600.0,40.9368,40.9436,40.8346,40.8619,49600.0
2013-12-17 14:40:00,60.0,60.11,59.98,60.05,29900.0,40.8687,40.9436,40.8551,40.9027,29900.0
2013-12-17 14:50:00,60.04,60.05,59.96,60.0,29200.0,40.8959,40.9027,40.8414,40.8687,29200.0
2013-12-17 15:00:00,60.0,60.02,59.87,59.9,75700.0,40.8687,40.8823,40.7801,40.8006,75700.0
2013-12-17 15:10:00,59.9,59.91,59.84,59.89,156400.0,40.8006,40.8074,40.7597,40.7938,156400.0
2013-12-17 15:20:00,59.88,59.89,59.73,59.85,84600.0,40.7869,40.7938,40.6848,40.7665,84600.0
2013-12-17 15:30:00,59.85,59.87,59.76,59.83,111000.0,40.7665,40.7801,40.7052,40.7529,111000.0
2013-12-17 15:40:00,59.83,59.83,59.68,59.7,170000.0,40.7529,40.7529,40.6507,40.6643,170000.0
2013-12-17 15:50:00,59.7,59.71,59.6,59.65,331200.0,40.6643,40.6711,40.5962,40.6303,331200.0
2013-12-18 09:30:00,59.7,59.89,59.65,59.76,60700.0,40.6643,40.7938,40.6303,40.7052,60700.0
2013-12-18 09:40:00,59.77,59.79,59.25,59.28,106000.0,40.712,40.7256,40.3578,40.3783,106000.0
2013-12-18 09:50:00,59.26,59.51,59.25,59.5,66900.0,40.3646,40.5349,40.3578,40.5281,66900.0
2013-12-18 10:00:00,59.49,59.62,59.42,59.52,50100.0,40.5213,40.6098,40.4736,40.5417,50100.0
2013-12-18 10:10:00,59.54,59.57,59.42,59.47,42400.0,40.5554,40.5758,40.4736,40.5077,42400.0
2013-12-18 10:20:00,59.45,59.53,59.35,59.39,57000.0,40.4941,40.5485,40.4259,40.4532,57000.0
2013-12-18 10:30:00,59.4,59.55,59.37,59.5,46600.0,40.46,40.5622,40.4396,40.5281,46600.0
2013-12-18 10:40:00,59.54,59.59,59.25,59.27,49600.0,40.5554,40.5894,40.3578,40.3714,49600.0
2013-12-18 10:50:00,59.28,59.44,59.25,59.44,55400.0,40.3783,40.4872,40.3578,40.4872,55400.0
2013-12-18 11:00:00,59.44,59.5,59.23,59.38,86800.0,40.4872,40.5281,40.3442,40.4464,86800.0
2013-12-18 11:10:00,59.38,59.41,59.24,59.27,47300.0,40.4464,40.4668,40.351,40.3714,47300.0
2013-12-18 11:20:00,59.3,59.35,59.25,59.29,28900.0,40.3919,40.4259,40.3578,40.3851,28900.0
2013-12-18 11:30:00,59.29,59.32,59.21,59.28,33200.0,40.3851,40.4055,40.3306,40.3783,33200.0
2013-12-18 11:40:00,59.27,59.3,59.2,59.3,51800.0,40.3714,40.3919,40.3238,40.3919,51800.0
2013-12-18 11:50:00,59.3,59.36,59.2,59.22,37800.0,40.3919,40.4327,40.3238,40.3374,37800.0
2013-12-18 12:00:00,59.23,59.23,59.04,59.07,63600.0,40.3442,40.3442,40.2148,40.2352,63600.0
2013-12-18 12:10:00,59.06,59.17,59.05,59.15,29100.0,40.2284,40.3033,40.2216,40.2897,29100.0
2013-12-18 12:20:00,59.15,59.23,59.11,59.23,25600.0,40.2897,40.3442,40.2625,40.3442,25600.0
2013-12-18 12:30:00,59.22,59.22,58.93,59.02,84100.0,40.3374,40.3374,40.1399,40.2012,84100.0
2013-12-18 12:40:00,59.02,59.12,58.99,59.0,58400.0,40.2012,40.2693,40.1807,40.1875,58400.0
2013-12-18 12:50:00,59.03,59.03,58.82,58.9,87900.0,40.208,40.208,40.0649,40.1194,87900.0
2013-12-18 13:00:00,58.91,58.93,58.77,58.81,91900.0,40.1262,40.1399,40.0309,40.0581,91900.0
2013-12-18 13:10:00,58.82,58.83,58.42,58.64,219400.0,40.0649,40.0717,39.7925,39.9423,219400.0
2013-12-18 13:20:00,58.64,58.64,58.45,58.46,80600.0,39.9423,39.9423,39.8129,39.8197,80600.0
2013-12-18 13:30:00,58.46,58.59,58.31,58.35,131800.0,39.8197,39.9083,39.7175,39.7448,131800.0
2013-12-18 13:40:00,58.36,58.36,58.03,58.3,255100.0,39.7516,39.7516,39.5268,39.7107,255100.0
2013-12-18 13:50:00,58.3,58.62,58.27,58.51,227800.0,39.7107,39.9287,39.6903,39.8538,227800.0
2013-12-18 14:00:00,58.51,59.4,58.29,59.13,387700.0,39.8538,40.46,39.7039,40.2761,387700.0
2013-12-18 14:10:00,59.16,59.17,58.66,58.82,144600.0,40.2965,40.3033,39.9559,40.0649,144600.0
2013-12-18 14:20:00,58.81,59.05,58.75,58.96,127800.0,40.0581,40.2216,40.0172,40.1603,127800.0
2013-12-18 14:30:00,58.94,59.48,58.84,59.48,342900.0,40.1467,40.5145,40.0786,40.5145,342900.0
2013-12-18 14:40:00,59.45,59.5,59.15,59.15,130100.0,40.4941,40.5281,40.2897,40.2897,130100.0
2013-12-18 14:50:00,59.17,59.32,59.16,59.25,101800.0,40.3033,40.4055,40.2965,40.3578,101800.0
2013-12-18 15:00:00,59.25,59.3,59.11,59.13,172100.0,40.3578,40.3919,40.2625,40.2761,172100.0
2013-12-18 15:10:00,59.12,59.32,59.11,59.29,124500.0,40.2693,40.4055,40.2625,40.3851,124500.0
2013-12-18 15:20:00,59.29,59.35,59.1,59.15,130900.0,40.3851,40.4259,40.2556,40.2897,130900.0
2013-12-18 15:30:00,59.17,59.35,59.08,59.32,163200.0,40.3033,40.4259,40.242,40.4055,163200.0
2013-12-18 15:40:00,59.32,59.4,59.25,59.25,229200.0,40.4055,40.46,40.3578,40.3578,229200.0
2013-12-18 15:50:00,59.25,59.37,59.25,59.36,426800.0,40.3578,40.4396,40.3578,40.4327,426800.0
2013-12-19 09:30:00,59.35,59.88,59.15,59.66,190100.0,40.4259,40.7869,40.2897,40.6371,190100.0
2013-12-19 09:40:00,59.65,59.92,59.46,59.86,102400.0,40.6303,40.8142,40.5009,40.7733,102400.0
2013-12-19 09:50:00,59.83,60.19,59.8,60.15,92900.0,40.7529,40.9981,40.7325,40.9709,92900.0
2013-12-19 10:00:00,60.18,60.27,60.07,60.07,131300.0,40.9913,41.0526,40.9164,40.9164,131300.0
2013-12-19 10:10:00,60.07,60.07,59.82,60.03,150100.0,40.9164,40.9164,40.7461,40.8891,150100.0
2013-12-19 10:20:00,60.03,60.36,60.03,60.31,148900.0,40.8891,41.1139,40.8891,41.0798,148900.0
2013-12-19 10:30:00,60.31,60.6,60.3,60.41,142100.0,41.0798,41.2774,41.073,41.1479,142100.0
2013-12-19 10:40:00,60.4,60.55,60.4,60.4,78700.0,41.1411,41.2433,41.1411,41.1411,78700.0
2013-12-19 10:50:00,60.4,60.4,60.19,60.23,66600.0,41.1411,41.1411,40.9981,41.0253,66600.0
2013-12-19 11:00:00,60.24,60.35,60.2,60.35,66200.0,41.0322,41.1071,41.0049,41.1071,66200.0
2013-12-19 11:10:00,60.37,60.42,60.26,60.36,97300.0,41.1207,41.1548,41.0458,41.1139,97300.0
2013-12-19 11:20:00,60.36,60.44,60.25,60.37,73900.0,41.1139,41.1684,41.039,41.1207,73900.0
2013-12-19 11:30:00,60.39,60.4,60.3,60.3,64000.0,41.1343,41.1411,41.073,41.073,64000.0
2013-12-19 11:40:00,60.31,60.55,60.31,60.53,101000.0,41.0798,41.2433,41.0798,41.2297,101000.0
2013-12-19 11:50:00,60.53,60.69,60.5,60.69,74200.0,41.2297,41.3387,41.2093,41.3387,74200.0
2013-12-19 12:00:00,60.69,60.84,60.67,60.84,82700.0,41.3387,41.4408,41.325,41.4408,82700.0
2013-12-19 12:10:00,60.83,60.92,60.82,60.88,81300.0,41.434,41.4953,41.4272,41.4681,81300.0
2013-12-19 12:20:00,60.88,61.0,60.84,60.89,67700.0,41.4681,41.5498,41.4408,41.4749,67700.0
2013-12-19 12:30:00,60.9,61.05,60.88,61.03,80400.0,41.4817,41.5839,41.4681,41.5703,80400.0
2013-12-19 12:40:00,61.02,61.11,60.99,60.99,68900.0,41.5634,41.6248,41.543,41.543,68900.0
2013-12-19 12:50:00,61.0,61.05,60.94,61.03,60900.0,41.5498,41.5839,41.509,41.5703,60900.0
2013-12-19 13:00:00,61.03,61.05,60.95,61.01,46600.0,41.5703,41.5839,41.5158,41.5566,46600.0
2013-12-19 13:10:00,61.01,61.12,61.0,61.09,49600.0,41.5566,41.6316,41.5498,41.6111,49600.0
2013-12-19 13:20:00,61.09,61.1,61.01,61.05,33600.0,41.6111,41.6179,41.5566,41.5839,33600.0
2013-12-19 13:30:00,61.04,61.06,60.94,60.94,37300.0,41.5771,41.5907,41.509,41.509,37300.0
2013-12-19 13:40:00,60.94,61.03,60.87,60.89,87700.0,41.509,41.5703,41.4613,41.4749,87700.0
2013-12-19 13:50:00,60.89,61.0,60.89,61.0,38000.0,41.4749,41.5498,41.4749,41.5498,38000.0
2013-12-19 14:00:00,61.0,61.0,60.84,60.85,59000.0,41.5498,41.5498,41.4408,41.4477,59000.0
2013-12-19 14:10:00,60.85,60.87,60.74,60.75,59000.0,41.4477,41.4613,41.3727,41.3795,59000.0
2013-12-19 14:20:00,60.75,60.82,60.72,60.76,91300.0,41.3795,41.4272,41.3591,41.3864,91300.0
2013-12-19 14:30:00,60.74,60.74,60.63,60.63,91500.0,41.3727,41.3727,41.2978,41.2978,91500.0
2013-12-19 14:40:00,60.63,60.67,60.55,60.55,75900.0,41.2978,41.325,41.2433,41.2433,75900.0
2013-12-19 14:50:00,60.55,60.68,60.48,60.67,78600.0,41.2433,41.3319,41.1956,41.325,78600.0
2013-12-19 15:00:00,60.67,60.72,60.61,60.69,70500.0,41.325,41.3591,41.2842,41.3387,70500.0
2013-12-19 15:10:00,60.68,60.81,60.68,60.79,63800.0,41.3319,41.4204,41.3319,41.4068,63800.0
2013-12-19 15:20:00,60.79,60.8,60.69,60.8,129000.0,41.4068,41.4136,41.3387,41.4136,129000.0
2013-12-19 15:30:00,60.79,60.85,60.74,60.75,195300.0,41.4068,41.4477,41.3727,41.3795,195300.0
2013-12-19 15:40:00,60.75,60.86,60.66,60.67,236200.0,41.3795,41.4545,41.3182,41.325,236200.0
2013-12-19 15:50:00,60.68,60.82,60.67,60.76,241200.0,41.3319,41.4272,41.325,41.3864,241200.0
2013-12-20 09:30:00,60.9,61.09,60.81,61.03,402400.0,41.4817,41.6111,41.4204,41.5703,402400.0
2013-12-20 09:40:00,61.01,61.11,60.73,60.73,57300.0,41.5566,41.6248,41.3659,41.3659,57300.0
2013-12-20 09:50:00,60.77,60.91,60.67,60.78,45000.0,41.3932,41.4885,41.325,41.4,45000.0
2013-12-20 10:00:00,60.82,60.92,60.6,60.68,62800.0,41.4272,41.4953,41.2774,41.3319,62800.0
2013-12-20 10:10:00,60.69,60.74,60.54,60.54,59900.0,41.3387,41.3727,41.2365,41.2365,59900.0
2013-12-20 10:20:00,60.55,60.69,60.5,60.65,48800.0,41.2433,41.3387,41.2093,41.3114,48800.0
2013-12-20 10:30:00,60.66,60.78,60.61,60.63,77600.0,41.3182,41.4,41.2842,41.2978,77600.0
2013-12-20 10:40:00,60.63,60.7,60.6,60.65,52500.0,41.2978,41.3455,41.2774,41.3114,52500.0
2013-12-20 10:50:00,60.64,60.69,60.54,60.57,101500.0,41.3046,41.3387,41.2365,41.2569,101500.0
2013-12-20 11:00:00,60.57,60.66,60.48,60.49,73900.0,41.2569,41.3182,41.1956,41.2024,73900.0
2013-12-20 11:10:00,60.49,60.57,60.42,60.47,97500.0,41.2024,41.2569,41.1548,41.1888,97500.0
2013-12-20 11:20:00,60.48,60.54,60.42,60.47,91200.0,41.1956,41.2365,41.1548,41.1888,91200.0
2013-12-20 11:30:00,60.48,60.68,60.42,60.45,113900.0,41.1956,41.3319,41.1548,41.1752,113900.0
2013-12-20 11:40:00,60.43,60.46,60.33,60.35,55500.0,41.1616,41.182,41.0935,41.1071,55500.0
2013-12-20 11:50:00,60.35,60.47,60.35,60.46,45400.0,41.1071,41.1888,41.1071,41.182,45400.0
2013-12-20 12:00:00,60.47,60.47,60.23,60.24,78200.0,41.1888,41.1888,41.0253,41.0322,78200.0
2013-12-20 12:10:00,60.24,60.25,60.19,60.2,56100.0,41.0322,41.039,40.9981,41.0049,56100.0
2013-12-20 12:20:00,60.2,60.25,60.13,60.17,62700.0,41.0049,41.039,40.9572,40.9845,62700.0
2013-12-20 12:30:00,60.17,60.3,60.15,60.24,48600.0,40.9845,41.073,40.9709,41.0322,48600.0
2013-12-20 12:40:00,60.24,60.41,60.22,60.4,49900.0,41.0322,41.1479,41.0185,41.1411,49900.0
2013-12-20 12:50:00,60.39,60.42,60.34,60.37,61500.0,41.1343,41.1548,41.1003,41.1207,61500.0
2013-12-20 13:00:00,60.37,60.41,60.34,60.4,58300.0,41.1207,41.1479,41.1003,41.1411,58300.0
2013-12-20 13:10:00,60.41,60.59,60.36,60.58,129100.0,41.1479,41.2706,41.1139,41.2637,129100.0
2013-12-20 13:20:00,60.58,60.61,60.54,60.59,54400.0,41.2637,41.2842,41.2365,41.2706,54400.0
2013-12-20 13:30:00,60.59,60.67,60.58,60.67,119700.0,41.2706,41.325,41.2637,41.325,119700.0
2013-12-20 13:40:00,60.67,60.79,60.66,60.79,71200.0,41.325,41.4068,41.3182,41.4068,71200.0
2013-12-20 13:50:00,60.79,60.83,60.73,60.74,52800.0,41.4068,41.434,41.3659,41.3727,52800.0
2013-12-20 14:00:00,60.74,60.79,60.7,60.76,45300.0,41.3727,41.4068,41.3455,41.3864,45300.0
2013-12-20 14:10:00,60.77,60.95,60.75,60.94,68100.0,41.3932,41.5158,41.3795,41.509,68100.0
2013-12-20 14:20:00,60.94,61.0,60.86,61.0,86700.0,41.509,41.5498,41.4545,41.5498,86700.0
2013-12-20 14:30:00,60.99,61.02,60.83,60.83,81900.0,41.543,41.5634,41.434,41.434,81900.0
2013-12-20 14:40:00,60.84,61.02,60.84,60.95,72600.0,41.4408,41.5634,41.4408,41.5158,72600.0
2013-12-20 14:50:00,60.95,60.96,60.82,60.85,66000.0,41.5158,41.5226,41.4272,41.4477,66000.0
2013-12-20 15:00:00,60.86,60.86,60.8,60.81,51600.0,41.4545,41.4545,41.4136,41.4204,51600.0
2013-12-20 15:10:00,60.81,60.85,60.76,60.79,77100.0,41.4204,41.4477,41.3864,41.4068,77100.0
2013-12-20 15:20:00,60.79,60.8,60.71,60.76,83000.0,41.4068,41.4136,41.3523,41.3864,83000.0
2013-12-20 15:30:00,60.76,60.92,60.76,60.91,133400.0,41.3864,41.4953,41.3864,41.4885,133400.0
2013-12-20 15:40:00,60.92,60.94,60.85,60.92,222800.0,41.4953,41.509,41.4477,41.4953,222800.0
2013-12-20 15:50:00,60.91,61.01,60.84,60.96,533800.0,41.4885,41.5566,41.4408,41.5226,533800.0
2013-12-23 09:30:00,61.31,61.55,61.28,61.47,92700.0,41.761,41.9245,41.7405,41.87,92700.0
2013-12-23 09:40:00,61.47,61.78,61.43,61.78,87600.0,41.87,42.0811,41.8427,42.0811,87600.0
2013-12-23 09:50:00,61.79,61.85,61.64,61.67,55700.0,42.0879,42.1288,41.9858,42.0062,55700.0
2013-12-23 10:00:00,61.69,61.73,61.53,61.63,52400.0,42.0198,42.0471,41.9108,41.9789,52400.0
2013-12-23 10:10:00,61.63,61.69,61.53,61.59,59700.0,41.9789,42.0198,41.9108,41.9517,59700.0
2013-12-23 10:20:00,61.6,61.6,61.34,61.35,51200.0,41.9585,41.9585,41.7814,41.7882,51200.0
2013-12-23 10:30:00,61.37,61.39,61.31,61.32,36600.0,41.8018,41.8155,41.761,41.7678,36600.0
2013-12-23 10:40:00,61.33,61.34,61.08,61.14,59900.0,41.7746,41.7814,41.6043,41.6452,59900.0
2013-12-23 10:50:00,61.14,61.51,61.14,61.51,43900.0,41.6452,41.8972,41.6452,41.8972,43900.0
2013-12-23 11:00:00,61.51,61.51,61.22,61.28,62900.0,41.8972,41.8972,41.6997,41.7405,62900.0
2013-12-23 11:10:00,61.27,61.41,61.25,61.28,41000.0,41.7337,41.8291,41.7201,41.7405,41000.0
2013-12-23 11:20:00,61.3,61.35,61.25,61.32,49300.0,41.7542,41.7882,41.7201,41.7678,49300.0
2013-12-23 11:30:00,61.34,61.46,61.31,61.4,66600.0,41.7814,41.8632,41.761,41.8223,66600.0
2013-12-23 11:40:00,61.38,61.44,61.26,61.27,53400.0,41.8087,41.8495,41.7269,41.7337,53400.0
2013-12-23 11:50:00,61.27,61.33,61.23,61.26,29700.0,41.7337,41.7746,41.7065,41.7269,29700.0
2013-12-23 12:00:00,61.27,61.33,61.26,61.3,27600.0,41.7337,41.7746,41.7269,41.7542,27600.0
2013-12-23 12:10:00,61.3,61.35,61.22,61.22,57400.0,41.7542,41.7882,41.6997,41.6997,57400.0
2013-12-23 12:20:00,61.22,61.28,61.14,61.28,34000.0,41.6997,41.7405,41.6452,41.7405,34000.0
2013-12-23 12:30:00,61.27,61.3,61.21,61.24,24900.0,41.7337,41.7542,41.6929,41.7133,24900.0
2013-12-23 12:40:00,61.21,61.25,61.15,61.2,20800.0,41.6929,41.7201,41.652,41.6861,20800.0
2013-12-23 12:50:00,61.21,61.21,61.04,61.06,40400.0,41.6929,41.6929,41.5771,41.5907,40400.0
2013-12-23 13:00:00,61.06,61.1,61.03,61.04,35500.0,41.5907,41.6179,41.5703,41.5771,35500.0
2013-12-23 13:10:00,61.04,61.19,61.04,61.18,44200.0,41.5771,41.6792,41.5771,41.6724,44200.0
2013-12-23 13:20:00,61.19,61.23,61.16,61.16,33500.0,41.6792,41.7065,41.6588,41.6588,33500.0
2013-12-23 13:30:00,61.16,61.23,61.12,61.13,23500.0,41.6588,41.7065,41.6316,41.6384,23500.0
2013-12-23 13:40:00,61.12,61.13,61.0,61.06,37300.0,41.6316,41.6384,41.5498,41.5907,37300.0
2013-12-23 13:50:00,61.05,61.08,61.01,61.04,39000.0,41.5839,41.6043,41.5566,41.5771,39000.0
2013-12-23 14:00:00,61.04,61.08,60.99,61.0,55600.0,41.5771,41.6043,41.543,41.5498,55600.0
2013-12-23 14:10:00,61.01,61.09,61.0,61.08,44300.0,41.5566,41.6111,41.5498,41.6043,44300.0
2013-12-23 14:20:00,61.07,61.1,60.9,60.9,36700.0,41.5975,41.6179,41.4817,41.4817,36700.0
2013-12-23 14:30:00,60.92,60.94,60.83,60.88,40300.0,41.4953,41.509,41.434,41.4681,40300.0
2013-12-23 14:40:00,60.87,60.89,60.78,60.78,40700.0,41.4613,41.4749,41.4,41.4,40700.0
2013-12-23 14:50:00,60.79,60.8,60.71,60.73,45700.0,41.4068,41.4136,41.3523,41.3659,45700.0
2013-12-23 15:00:00,60.74,60.78,60.71,60.77,46400.0,41.3727,41.4,41.3523,41.3932,46400.0
2013-12-23 15:10:00,60.78,60.81,60.71,60.77,73800.0,41.4,41.4204,41.3523,41.3932,73800.0
2013-12-23 15:20:00,60.78,60.8,60.71,60.74,69200.0,41.4,41.4136,41.3523,41.3727,69200.0
2013-12-23 15:30:00,60.73,60.81,60.73,60.78,49300.0,41.3659,41.4204,41.3659,41.4,49300.0
2013-12-23 15:40:00,60.78,60.8,60.71,60.74,74800.0,41.4,41.4136,41.3523,41.3727,74800.0
2013-12-23 15:50:00,60.74,60.85,60.71,60.81,177500.0,41.3727,41.4477,41.3523,41.4204,177500.0
2013-12-24 09:30:00,60.68,60.82,60.59,60.73,60600.0,41.3319,41.4272,41.2706,41.3659,60600.0
2013-12-24 09:40:00,60.76,60.9,60.65,60.88,33300.0,41.3864,41.4817,41.3114,41.4681,33300.0
2013-12-24 09:50:00,60.88,61.13,60.88,61.03,44900.0,41.4681,41.6384,41.4681,41.5703,44900.0
2013-12-24 10:00:00,61.03,61.14,60.95,61.14,36400.0,41.5703,41.6452,41.5158,41.6452,36400.0
2013-12-24 10:10:00,61.14,61.24,61.07,61.2,26400.0,41.6452,41.7133,41.5975,41.6861,26400.0
2013-12-24 10:20:00,61.22,61.24,61.01,61.06,26100.0,41.6997,41.7133,41.5566,41.5907,26100.0
2013-12-24 10:30:00,61.07,61.13,61.03,61.1,25100.0,41.5975,41.6384,41.5703,41.6179,25100.0
2013-12-24 10:40:00,61.09,61.15,61.03,61.13,41800.0,41.6111,41.652,41.5703,41.6384,41800.0
2013-12-24 10:50:00,61.14,61.18,61.07,61.13,27600.0,41.6452,41.6724,41.5975,41.6384,27600.0
2013-12-24 11:00:00,61.12,61.25,61.07,61.2,29300.0,41.6316,41.7201,41.5975,41.6861,29300.0
2013-12-24 11:10:00,61.23,61.26,61.12,61.16,30100.0,41.7065,41.7269,41.6316,41.6588,30100.0
2013-12-24 11:20:00,61.14,61.24,61.11,61.24,23400.0,41.6452,41.7133,41.6248,41.7133,23400.0
2013-12-24 11:30:00,61.23,61.27,61.18,61.26,26700.0,41.7065,41.7337,41.6724,41.7269,26700.0
2013-12-24 11:40:00,61.26,61.39,61.25,61.29,58300.0,41.7269,41.8155,41.7201,41.7474,58300.0
2013-12-24 11:50:00,61.28,61.41,61.27,61.35,36000.0,41.7405,41.8291,41.7337,41.7882,36000.0
2013-12-24 12:00:00,61.37,61.43,61.33,61.42,35200.0,41.8018,41.8427,41.7746,41.8359,35200.0
2013-12-24 12:10:00,61.43,61.45,61.38,61.42,37900.0,41.8427,41.8563,41.8087,41.8359,37900.0
2013-12-24 12:20:00,61.43,61.44,61.31,61.32,61100.0,41.8427,41.8495,41.761,41.7678,61100.0
2013-12-24 12:30:00,61.31,61.34,61.26,61.28,57200.0,41.761,41.7814,41.7269,41.7405,57200.0
2013-12-24 12:40:00,61.3,61.36,61.28,61.32,49800.0,41.7542,41.795,41.7405,41.7678,49800.0
2013-12-24 12:50:00,61.32,61.33,61.24,61.25,111300.0,41.7678,41.7746,41.7133,41.7201,111300.0
2013-12-26 09:30:00,61.16,61.46,61.12,61.29,62200.0,41.6588,41.8632,41.6316,41.7474,62200.0
2013-12-26 09:40:00,61.32,61.38,60.8,60.81,133000.0,41.7678,41.8087,41.4136,41.4204,133000.0
2013-12-26 09:50:00,60.81,60.97,60.65,60.65,89000.0,41.4204,41.5294,41.3114,41.3114,89000.0
2013-12-26 10:00:00,60.64,60.99,60.6,60.97,136000.0,41.3046,41.543,41.2774,41.5294,136000.0
2013-12-26 10:10:00,60.98,61.02,60.82,60.96,56300.0,41.5362,41.5634,41.4272,41.5226,56300.0
2013-12-26 10:20:00,60.96,61.07,60.91,61.0,60700.0,41.5226,41.5975,41.4885,41.5498,60700.0
2013-12-26 10:30:00,61.01,61.12,60.93,61.01,89100.0,41.5566,41.6316,41.5021,41.5566,89100.0
2013-12-26 10:40:00,61.01,61.04,60.85,60.85,46100.0,41.5566,41.5771,41.4477,41.4477,46100.0
2013-12-26 10:50:00,60.87,60.97,60.85,60.85,86400.0,41.4613,41.5294,41.4477,41.4477,86400.0
2013-12-26 11:00:00,60.85,60.92,60.85,60.88,55700.0,41.4477,41.4953,41.4477,41.4681,55700.0
2013-12-26 11:10:00,60.88,60.97,60.87,60.92,39600.0,41.4681,41.5294,41.4613,41.4953,39600.0
2013-12-26 11:20:00,60.92,60.94,60.86,60.88,40500.0,41.4953,41.509,41.4545,41.4681,40500.0
2013-12-26 11:30:00,60.87,60.98,60.86,60.98,26000.0,41.4613,41.5362,41.4545,41.5362,26000.0
2013-12-26 11:40:00,60.98,61.09,60.97,61.08,35700.0,41.5362,41.6111,41.5294,41.6043,35700.0
2013-12-26 11:50:00,61.09,61.15,61.06,61.11,26300.0,41.6111,41.652,41.5907,41.6248,26300.0
2013-12-26 12:00:00,61.11,61.19,61.04,61.17,37600.0,41.6248,41.6792,41.5771,41.6656,37600.0
2013-12-26 12:10:00,61.16,61.19,61.12,61.16,38000.0,41.6588,41.6792,41.6316,41.6588,38000.0
2013-12-26 12:20:00,61.17,61.19,61.1,61.14,25000.0,41.6656,41.6792,41.6179,41.6452,25000.0
2013-12-26 12:30:00,61.15,61.3,61.13,61.29,41300.0,41.652,41.7542,41.6384,41.7474,41300.0
2013-12-26 12:40:00,61.28,61.29,61.2,61.22,21200.0,41.7405,41.7474,41.6861,41.6997,21200.0
2013-12-26 12:50:00,61.22,61.24,61.12,61.12,15700.0,41.6997,41.7133,41.6316,41.6316,15700.0
2013-12-26 13:00:00,61.13,61.22,61.07,61.22,36000.0,41.6384,41.6997,41.5975,41.6997,36000.0
2013-12-26 13:10:00,61.23,61.28,61.18,61.18,35500.0,41.7065,41.7405,41.6724,41.6724,35500.0
2013-12-26 13:20:00,61.18,61.21,61.15,61.19,17900.0,41.6724,41.6929,41.652,41.6792,17900.0
2013-12-26 13:30:00,61.2,61.25,61.09,61.25,44300.0,41.6861,41.7201,41.6111,41.7201,44300.0
2013-12-26 13:40:00,61.24,61.25,61.18,61.2,22600.0,41.7133,41.7201,41.6724,41.6861,22600.0
2013-12-26 13:50:00,61.19,61.25,61.18,61.23,25300.0,41.6792,41.7201,41.6724,41.7065,25300.0
2013-12-26 14:00:00,61.23,61.24,61.11,61.15,20800.0,41.7065,41.7133,41.6248,41.652,20800.0
2013-12-26 14:10:00,61.15,61.18,61.07,61.13,22700.0,41.652,41.6724,41.5975,41.6384,22700.0
2013-12-26 14:20:00,61.13,61.2,61.13,61.17,20200.0,41.6384,41.6861,41.6384,41.6656,20200.0
2013-12-26 14:30:00,61.17,61.23,61.12,61.22,25400.0,41.6656,41.7065,41.6316,41.6997,25400.0
2013-12-26 14:40:00,61.21,61.21,61.12,61.17,29300.0,41.6929,41.6929,41.6316,41.6656,29300.0
2013-12-26 14:50:00,61.17,61.22,61.14,61.2,27500.0,41.6656,41.6997,41.6452,41.6861,27500.0
2013-12-26 15:00:00,61.2,61.27,61.19,61.2,40200.0,41.6861,41.7337,41.6792,41.6861,40200.0
2013-12-26 15:10:00,61.18,61.21,61.07,61.2,59100.0,41.6724,41.6929,41.5975,41.6861,59100.0
2013-12-26 15:20:00,61.21,61.23,61.15,61.17,38000.0,41.6929,41.7065,41.652,41.6656,38000.0
2013-12-26 15:30:00,61.16,61.21,61.13,61.18,46500.0,41.6588,41.6929,41.6384,41.6724,46500.0
2013-12-26 15:40:00,61.19,61.2,61.13,61.15,55600.0,41.6792,41.6861,41.6384,41.652,55600.0
2013-12-26 15:50:00,61.15,61.18,61.11,61.14,103400.0,41.652,41.6724,41.6248,41.6452,103400.0
2013-12-27 09:30:00,61.42,61.63,61.13,61.28,67600.0,41.8359,41.9789,41.6384,41.7405,67600.0
2013-12-27 09:40:00,61.29,61.44,61.25,61.36,42700.0,41.7474,41.8495,41.7201,41.795,42700.0
2013-12-27 09:50:00,61.33,61.6,61.33,61.42,39000.0,41.7746,41.9585,41.7746,41.8359,39000.0
2013-12-27 10:00:00,61.41,61.55,61.41,61.43,49000.0,41.8291,41.9245,41.8291,41.8427,49000.0
2013-12-27 10:10:00,61.42,61.55,61.42,61.54,49400.0,41.8359,41.9245,41.8359,41.9176,49400.0
2013-12-27 10:20:00,61.54,61.64,61.43,61.53,58300.0,41.9176,41.9858,41.8427,41.9108,58300.0
2013-12-27 10:30:00,61.54,61.61,61.48,61.6,57100.0,41.9176,41.9653,41.8768,41.9585,57100.0
2013-12-27 10:40:00,61.59,61.65,61.55,61.61,22900.0,41.9517,41.9926,41.9245,41.9653,22900.0
2013-12-27 10:50:00,61.62,61.7,61.6,61.65,41700.0,41.9721,42.0266,41.9585,41.9926,41700.0
2013-12-27 11:00:00,61.65,61.84,61.65,61.84,31400.0,41.9926,42.122,41.9926,42.122,31400.0
2013-12-27 11:10:00,61.84,61.84,61.69,61.7,52800.0,42.122,42.122,42.0198,42.0266,52800.0
2013-12-27 11:20:00,61.69,61.69,61.55,61.62,40100.0,42.0198,42.0198,41.9245,41.9721,40100.0
2013-12-27 11:30:00,61.63,61.75,61.57,61.57,43100.0,41.9789,42.0607,41.9381,41.9381,43100.0
2013-12-27 11:40:00,61.58,61.59,61.53,61.57,29800.0,41.9449,41.9517,41.9108,41.9381,29800.0
2013-12-27 11:50:00,61.58,61.66,61.54,61.56,23400.0,41.9449,41.9994,41.9176,41.9313,23400.0
2013-12-27 12:00:00,61.56,61.6,61.54,61.55,16900.0,41.9313,41.9585,41.9176,41.9245,16900.0
2013-12-27 12:10:00,61.55,61.61,61.42,61.43,49000.0,41.9245,41.9653,41.8359,41.8427,49000.0
2013-12-27 12:20:00,61.43,61.55,61.4,61.53,46300.0,41.8427,41.9245,41.8223,41.9108,46300.0
2013-12-27 12:30:00,61.53,61.7,61.53,61.67,20400.0,41.9108,42.0266,41.9108,42.0062,20400.0
2013-12-27 12:40:00,61.66,61.74,61.62,61.73,29800.0,41.9994,42.0539,41.9721,42.0471,29800.0
2013-12-27 12:50:00,61.73,61.74,61.63,61.7,26400.0,42.0471,42.0539,41.9789,42.0266,26400.0
2013-12-27 13:00:00,61.7,61.84,61.7,61.76,31600.0,42.0266,42.122,42.0266,42.0675,31600.0
2013-12-27 13:10:00,61.79,61.84,61.74,61.75,36100.0,42.0879,42.122,42.0539,42.0607,36100.0
2013-12-27 13:20:00,61.75,61.83,61.75,61.82,23700.0,42.0607,42.1152,42.0607,42.1084,23700.0
2013-12-27 13:30:00,61.84,61.84,61.75,61.83,26700.0,42.122,42.122,42.0607,42.1152,26700.0
2013-12-27 13:40:00,61.83,61.83,61.73,61.79,17900.0,42.1152,42.1152,42.0471,42.0879,17900.0
2013-12-27 13:50:00,61.8,61.88,61.8,61.8,31500.0,42.0947,42.1492,42.0947,42.0947,31500.0
2013-12-27 14:00:00,61.8,61.84,61.75,61.77,21000.0,42.0947,42.122,42.0607,42.0743,21000.0
2013-12-27 14:10:00,61.78,61.79,61.67,61.71,33300.0,42.0811,42.0879,42.0062,42.0334,33300.0
2013-12-27 14:20:00,61.72,61.8,61.69,61.69,28300.0,42.0402,42.0947,42.0198,42.0198,28300.0
2013-12-27 14:30:00,61.69,61.7,61.66,61.68,22400.0,42.0198,42.0266,41.9994,42.013,22400.0
2013-12-27 14:40:00,61.67,61.69,61.65,61.68,30000.0,42.0062,42.0198,41.9926,42.013,30000.0
2013-12-27 14:50:00,61.68,61.68,61.58,61.63,29200.0,42.013,42.013,41.9449,41.9789,29200.0
2013-12-27 15:00:00,61.63,61.63,61.55,61.56,31000.0,41.9789,41.9789,41.9245,41.9313,31000.0
2013-12-27 15:10:00,61.57,61.66,61.57,61.63,44700.0,41.9381,41.9994,41.9381,41.9789,44700.0
2013-12-27 15:20:00,61.63,61.7,61.61,61.7,45700.0,41.9789,42.0266,41.9653,42.0266,45700.0
2013-12-27 15:30:00,61.69,61.74,61.67,61.7,40800.0,42.0198,42.0539,42.0062,42.0266,40800.0
2013-12-27 15:40:00,61.69,61.73,61.67,61.7,53000.0,42.0198,42.0471,42.0062,42.0266,53000.0
2013-12-27 15:50:00,61.7,61.74,61.69,61.7,128100.0,42.0266,42.0539,42.0198,42.0266,128100.0
2013-12-30 09:30:00,61.75,62.18,61.66,62.13,115100.0,42.0607,42.3536,41.9994,42.3195,115100.0
2013-12-30 09:40:00,62.11,62.33,62.02,62.18,130400.0,42.3059,42.4557,42.2446,42.3536,130400.0
2013-12-30 09:50:00,62.2,62.35,62.1,62.28,154500.0,42.3672,42.4694,42.2991,42.4217,154500.0
2013-12-30 10:00:00,62.31,62.4,62.21,62.21,138400.0,42.4421,42.5034,42.374,42.374,138400.0
2013-12-30 10:10:00,62.2,62.21,62.03,62.03,50300.0,42.3672,42.374,42.2514,42.2514,50300.0
2013-12-30 10:20:00,62.03,62.05,61.7,61.75,142000.0,42.2514,42.265,42.0266,42.0607,142000.0
2013-12-30 10:30:00,61.75,62.0,61.74,61.93,165000.0,42.0607,42.231,42.0539,42.1833,165000.0
2013-12-30 10:40:00,61.93,61.95,61.76,61.85,44200.0,42.1833,42.1969,42.0675,42.1288,44200.0
2013-12-30 10:50:00,61.85,61.91,61.77,61.87,43900.0,42.1288,42.1697,42.0743,42.1424,43900.0
2013-12-30 11:00:00,61.87,62.0,61.84,61.9,53200.0,42.1424,42.231,42.122,42.1629,53200.0
2013-12-30 11:10:00,61.9,61.93,61.66,61.68,75000.0,42.1629,42.1833,41.9994,42.013,75000.0
2013-12-30 11:20:00,61.69,61.72,61.55,61.55,47700.0,42.0198,42.0402,41.9245,41.9245,47700.0
2013-12-30 11:30:00,61.58,61.68,61.58,61.63,36800.0,41.9449,42.013,41.9449,41.9789,36800.0
2013-12-30 11:40:00,61.63,61.74,61.56,61.71,46800.0,41.9789,42.0539,41.9313,42.0334,46800.0
2013-12-30 11:50:00,61.72,61.73,61.66,61.71,35200.0,42.0402,42.0471,41.9994,42.0334,35200.0
2013-12-30 12:00:00,61.7,61.73,61.65,61.72,44000.0,42.0266,42.0471,41.9926,42.0402,44000.0
2013-12-30 12:10:00,61.72,61.73,61.62,61.62,42700.0,42.0402,42.0471,41.9721,41.9721,42700.0
2013-12-30 12:20:00,61.64,61.69,61.6,61.61,28400.0,41.9858,42.0198,41.9585,41.9653,28400.0
2013-12-30 12:30:00,61.6,61.64,61.57,61.63,37800.0,41.9585,41.9858,41.9381,41.9789,37800.0
2013-12-30 12:40:00,61.63,61.73,61.62,61.69,35600.0,41.9789,42.0471,41.9721,42.0198,35600.0
2013-12-30 12:50:00,61.7,61.72,61.56,61.61,32000.0,42.0266,42.0402,41.9313,41.9653,32000.0
2013-12-30 13:00:00,61.59,61.73,61.59,61.71,47400.0,41.9517,42.0471,41.9517,42.0334,47400.0
2013-12-30 13:10:00,61.72,61.73,61.62,61.62,99000.0,42.0402,42.0471,41.9721,41.9721,99000.0
2013-12-30 13:20:00,61.61,61.69,61.61,61.69,38500.0,41.9653,42.0198,41.9653,42.0198,38500.0
2013-12-30 13:30:00,61.69,61.73,61.65,61.67,61900.0,42.0198,42.0471,41.9926,42.0062,61900.0
2013-12-30 13:40:00,61.67,61.7,61.65,61.66,34100.0,42.0062,42.0266,41.9926,41.9994,34100.0
2013-12-30 13:50:00,61.66,61.73,61.66,61.68,40000.0,41.9994,42.0471,41.9994,42.013,40000.0
2013-12-30 14:00:00,61.67,61.73,61.65,61.71,45300.0,42.0062,42.0471,41.9926,42.0334,45300.0
2013-12-30 14:10:00,61.71,61.79,61.71,61.78,34200.0,42.0334,42.0879,42.0334,42.0811,34200.0
2013-12-30 14:20:00,61.78,61.83,61.77,61.78,59200.0,42.0811,42.1152,42.0743,42.0811,59200.0
2013-12-30 14:30:00,61.78,61.81,61.7,61.74,81900.0,42.0811,42.1016,42.0266,42.0539,81900.0
2013-12-30 14:40:00,61.74,61.85,61.74,61.84,63300.0,42.0539,42.1288,42.0539,42.122,63300.0
2013-12-30 14:50:00,61.84,61.91,61.82,61.84,46400.0,42.122,42.1697,42.1084,42.122,46400.0
2013-12-30 15:00:00,61.84,61.88,61.81,61.84,43100.0,42.122,42.1492,42.1016,42.122,43100.0
2013-12-30 15:10:00,61.84,61.87,61.81,61.85,70900.0,42.122,42.1424,42.1016,42.1288,70900.0
2013-12-30 15:20:00,61.85,61.92,61.83,61.89,74300.0,42.1288,42.1765,42.1152,42.156,74300.0
2013-12-30 15:30:00,61.88,61.89,61.82,61.87,94400.0,42.1492,42.156,42.1084,42.1424,94400.0
2013-12-30 15:40:00,61.88,61.88,61.79,61.87,105700.0,42.1492,42.1492,42.0879,42.1424,105700.0
2013-12-30 15:50:00,61.86,61.9,61.77,61.79,249800.0,42.1356,42.1629,42.0743,42.0879,249800.0
2013-12-31 09:30:00,61.84,62.11,61.54,61.72,88400.0,42.122,42.3059,41.9176,42.0402,88400.0
2013-12-31 09:40:00,61.78,61.9,61.72,61.8,45100.0,42.0811,42.1629,42.0402,42.0947,45100.0
2013-12-31 09:50:00,61.8,61.99,61.75,61.79,67400.0,42.0947,42.2242,42.0607,42.0879,67400.0
2013-12-31 10:00:00,61.81,62.19,61.81,62.12,69400.0,42.1016,42.3604,42.1016,42.3127,69400.0
2013-12-31 10:10:00,62.12,62.12,61.98,62.01,53100.0,42.3127,42.3127,42.2173,42.2378,53100.0
2013-12-31 10:20:00,62.0,62.08,61.9,61.9,44000.0,42.231,42.2855,42.1629,42.1629,44000.0
2013-12-31 10:30:00,61.93,62.1,61.88,62.03,38800.0,42.1833,42.2991,42.1492,42.2514,38800.0
2013-12-31 10:40:00,62.05,62.1,62.0,62.0,63600.0,42.265,42.2991,42.231,42.231,63600.0
2013-12-31 10:50:00,62.03,62.06,61.84,62.06,83600.0,42.2514,42.2718,42.122,42.2718,83600.0
2013-12-31 11:00:00,62.06,62.16,62.01,62.16,71700.0,42.2718,42.34,42.2378,42.34,71700.0
2013-12-31 11:10:00,62.16,62.18,62.05,62.05,44100.0,42.34,42.3536,42.265,42.265,44100.0
2013-12-31 11:20:00,62.05,62.09,61.92,62.05,37800.0,42.265,42.2923,42.1765,42.265,37800.0
2013-12-31 11:30:00,62.05,62.06,61.93,61.97,29700.0,42.265,42.2718,42.1833,42.2105,29700.0
2013-12-31 11:40:00,61.98,61.99,61.9,61.9,27200.0,42.2173,42.2242,42.1629,42.1629,27200.0
2013-12-31 11:50:00,61.91,61.93,61.81,61.83,46000.0,42.1697,42.1833,42.1016,42.1152,46000.0
2013-12-31 12:00:00,61.84,61.86,61.8,61.83,30300.0,42.122,42.1356,42.0947,42.1152,30300.0
2013-12-31 12:10:00,61.83,61.88,61.77,61.8,62700.0,42.1152,42.1492,42.0743,42.0947,62700.0
2013-12-31 12:20:00,61.79,61.79,61.67,61.68,36400.0,42.0879,42.0879,42.0062,42.013,36400.0
2013-12-31 12:30:00,61.68,61.8,61.68,61.79,29700.0,42.013,42.0947,42.013,42.0879,29700.0
2013-12-31 12:40:00,61.78,61.78,61.63,61.64,34100.0,42.0811,42.0811,41.9789,41.9858,34100.0
2013-12-31 12:50:00,61.66,61.74,61.66,61.66,47300.0,41.9994,42.0539,41.9994,41.9994,47300.0
2013-12-31 13:00:00,61.66,61.66,61.49,61.49,53500.0,41.9994,41.9994,41.8836,41.8836,53500.0
2013-12-31 13:10:00,61.5,61.67,61.5,61.6,65200.0,41.8904,42.0062,41.8904,41.9585,65200.0
2013-12-31 13:20:00,61.61,61.65,61.56,61.64,21700.0,41.9653,41.9926,41.9313,41.9858,21700.0
2013-12-31 13:30:00,61.64,61.66,61.62,61.64,38300.0,41.9858,41.9994,41.9721,41.9858,38300.0
2013-12-31 13:40:00,61.65,61.67,61.6,61.64,32000.0,41.9926,42.0062,41.9585,41.9858,32000.0
2013-12-31 13:50:00,61.63,61.63,61.59,61.6,26000.0,41.9789,41.9789,41.9517,41.9585,26000.0
2013-12-31 14:00:00,61.61,61.62,61.56,61.57,51200.0,41.9653,41.9721,41.9313,41.9381,51200.0
2013-12-31 14:10:00,61.57,61.67,61.57,61.66,35200.0,41.9381,42.0062,41.9381,41.9994,35200.0
2013-12-31 14:20:00,61.66,61.67,61.53,61.58,43300.0,41.9994,42.0062,41.9108,41.9449,43300.0
2013-12-31 14:30:00,61.58,61.61,61.51,61.53,48000.0,41.9449,41.9653,41.8972,41.9108,48000.0
2013-12-31 14:40:00,61.52,61.58,61.51,61.56,29600.0,41.904,41.9449,41.8972,41.9313,29600.0
2013-12-31 14:50:00,61.56,61.61,61.54,61.59,47700.0,41.9313,41.9653,41.9176,41.9517,47700.0
2013-12-31 15:00:00,61.59,61.62,61.4,61.44,222400.0,41.9517,41.9721,41.8223,41.8495,222400.0
2013-12-31 15:10:00,61.44,61.66,61.38,61.64,123200.0,41.8495,41.9994,41.8087,41.9858,123200.0
2013-12-31 15:20:00,61.63,61.7,61.6,61.69,72700.0,41.9789,42.0266,41.9585,42.0198,72700.0
2013-12-31 15:30:00,61.7,61.8,61.7,61.77,76400.0,42.0266,42.0947,42.0266,42.0743,76400.0
2013-12-31 15:40:00,61.77,61.96,61.74,61.9,78100.0,42.0743,42.2037,42.0539,42.1629,78100.0
2013-12-31 15:50:00,61.89,61.94,61.8,61.88,150700.0,42.156,42.1901,42.0947,42.1492,150700.0
2014-01-02 09:30:00,61.69,61.8,61.13,61.18,88800.0,42.0198,42.0947,41.6384,41.6724,88800.0
2014-01-02 09:40:00,61.18,61.4,61.17,61.4,55300.0,41.6724,41.8223,41.6656,41.8223,55300.0
2014-01-02 09:50:00,61.39,61.84,61.34,61.6,87800.0,41.8155,42.122,41.7814,41.9585,87800.0
2014-01-02 10:00:00,61.58,61.72,61.38,61.56,57600.0,41.9449,42.0402,41.8087,41.9313,57600.0
2014-01-02 10:10:00,61.61,61.84,61.61,61.65,53200.0,41.9653,42.122,41.9653,41.9926,53200.0
2014-01-02 10:20:00,61.63,61.64,61.44,61.53,53100.0,41.9789,41.9858,41.8495,41.9108,53100.0
2014-01-02 10:30:00,61.52,61.62,61.38,61.48,46300.0,41.904,41.9721,41.8087,41.8768,46300.0
2014-01-02 10:40:00,61.5,61.51,61.36,61.49,35700.0,41.8904,41.8972,41.795,41.8836,35700.0
2014-01-02 10:50:00,61.48,61.49,61.34,61.49,50000.0,41.8768,41.8836,41.7814,41.8836,50000.0
2014-01-02 11:00:00,61.49,61.54,61.39,61.48,27000.0,41.8836,41.9176,41.8155,41.8768,27000.0
2014-01-02 11:10:00,61.48,61.55,61.43,61.51,28400.0,41.8768,41.9245,41.8427,41.8972,28400.0
2014-01-02 11:20:00,61.53,61.56,61.39,61.48,38000.0,41.9108,41.9313,41.8155,41.8768,38000.0
2014-01-02 11:30:00,61.48,61.56,61.39,61.39,66500.0,41.8768,41.9313,41.8155,41.8155,66500.0
2014-01-02 11:40:00,61.4,61.51,61.36,61.41,45400.0,41.8223,41.8972,41.795,41.8291,45400.0
2014-01-02 11:50:00,61.4,61.4,61.2,61.28,54900.0,41.8223,41.8223,41.6861,41.7405,54900.0
2014-01-02 12:00:00,61.28,61.31,61.22,61.27,29400.0,41.7405,41.761,41.6997,41.7337,29400.0
2014-01-02 12:10:00,61.28,61.28,61.19,61.2,26600.0,41.7405,41.7405,41.6792,41.6861,26600.0
2014-01-02 12:20:00,61.2,61.32,61.15,61.19,82900.0,41.6861,41.7678,41.652,41.6792,82900.0
2014-01-02 12:30:00,61.21,61.24,61.16,61.18,30500.0,41.6929,41.7133,41.6588,41.6724,30500.0
2014-01-02 12:40:00,61.18,61.18,61.03,61.1,35900.0,41.6724,41.6724,41.5703,41.6179,35900.0
2014-01-02 12:50:00,61.1,61.32,61.09,61.31,26000.0,41.6179,41.7678,41.6111,41.761,26000.0
2014-01-02 13:00:00,61.3,61.4,61.26,61.39,47200.0,41.7542,41.8223,41.7269,41.8155,47200.0
2014-01-02 13:10:00,61.38,61.39,61.21,61.21,30000.0,41.8087,41.8155,41.6929,41.6929,30000.0
2014-01-02 13:20:00,61.2,61.28,61.13,61.27,34300.0,41.6861,41.7405,41.6384,41.7337,34300.0
2014-01-02 13:30:00,61.28,61.28,61.17,61.18,48500.0,41.7405,41.7405,41.6656,41.6724,48500.0
2014-01-02 13:40:00,61.16,61.36,61.15,61.3,41200.0,41.6588,41.795,41.652,41.7542,41200.0
2014-01-02 13:50:00,61.3,61.39,61.26,61.37,28000.0,41.7542,41.8155,41.7269,41.8018,28000.0
2014-01-02 14:00:00,61.37,61.48,61.31,61.32,38000.0,41.8018,41.8768,41.761,41.7678,38000.0
2014-01-02 14:10:00,61.31,61.39,61.28,61.29,70000.0,41.761,41.8155,41.7405,41.7474,70000.0
2014-01-02 14:20:00,61.3,61.33,61.23,61.25,68800.0,41.7542,41.7746,41.7065,41.7201,68800.0
2014-01-02 14:30:00,61.25,61.26,61.13,61.14,46400.0,41.7201,41.7269,41.6384,41.6452,46400.0
2014-01-02 14:40:00,61.13,61.16,61.0,61.07,98700.0,41.6384,41.6588,41.5498,41.5975,98700.0
2014-01-02 14:50:00,61.08,61.08,60.98,60.99,86500.0,41.6043,41.6043,41.5362,41.543,86500.0
2014-01-02 15:00:00,61.0,61.03,60.92,61.03,53500.0,41.5498,41.5703,41.4953,41.5703,53500.0
2014-01-02 15:10:00,61.03,61.28,61.03,61.28,52000.0,41.5703,41.7405,41.5703,41.7405,52000.0
2014-01-02 15:20:00,61.3,61.37,61.28,61.32,77400.0,41.7542,41.8018,41.7405,41.7678,77400.0
2014-01-02 15:30:00,61.32,61.34,61.21,61.22,74700.0,41.7678,41.7814,41.6929,41.6997,74700.0
2014-01-02 15:40:00,61.22,61.25,61.15,61.21,102500.0,41.6997,41.7201,41.652,41.6929,102500.0
2014-01-02 15:50:00,61.22,61.23,61.14,61.18,173100.0,41.6997,41.7065,41.6452,41.6724,173100.0
2014-01-03 09:30:00,61.3,61.69,61.29,61.52,51400.0,41.7542,42.0198,41.7474,41.904,51400.0
2014-01-03 09:40:00,61.5,61.5,61.22,61.37,34400.0,41.8904,41.8904,41.6997,41.8018,34400.0
2014-01-03 09:50:00,61.36,61.49,61.18,61.23,33800.0,41.795,41.8836,41.6724,41.7065,33800.0
2014-01-03 10:00:00,61.24,61.38,61.18,61.18,39400.0,41.7133,41.8087,41.6724,41.6724,39400.0
2014-01-03 10:10:00,61.17,61.18,60.98,60.98,29900.0,41.6656,41.6724,41.5362,41.5362,29900.0
2014-01-03 10:20:00,61.0,61.16,60.92,61.13,31600.0,41.5498,41.6588,41.4953,41.6384,31600.0
2014-01-03 10:30:00,61.14,61.14,61.0,61.08,52400.0,41.6452,41.6452,41.5498,41.6043,52400.0
2014-01-03 10:40:00,61.06,61.2,61.03,61.17,74700.0,41.5907,41.6861,41.5703,41.6656,74700.0
2014-01-03 10:50:00,61.16,61.2,61.06,61.1,81700.0,41.6588,41.6861,41.5907,41.6179,81700.0
2014-01-03 11:00:00,61.1,61.32,61.1,61.28,72100.0,41.6179,41.7678,41.6179,41.7405,72100.0
2014-01-03 11:10:00,61.27,61.29,61.13,61.19,36900.0,41.7337,41.7474,41.6384,41.6792,36900.0
2014-01-03 11:20:00,61.16,61.22,61.11,61.2,84500.0,41.6588,41.6997,41.6248,41.6861,84500.0
2014-01-03 11:30:00,61.19,61.24,61.1,61.1,113300.0,41.6792,41.7133,41.6179,41.6179,113300.0
2014-01-03 11:40:00,61.15,61.19,61.1,61.17,82400.0,41.652,41.6792,41.6179,41.6656,82400.0
2014-01-03 11:50:00,61.17,61.19,60.93,61.06,119100.0,41.6656,41.6792,41.5021,41.5907,119100.0
2014-01-03 12:00:00,61.05,61.18,61.03,61.13,23400.0,41.5839,41.6724,41.5703,41.6384,23400.0
2014-01-03 12:10:00,61.13,61.17,60.98,61.01,28900.0,41.6384,41.6656,41.5362,41.5566,28900.0
2014-01-03 12:20:00,61.01,61.07,60.96,61.02,36600.0,41.5566,41.5975,41.5226,41.5634,36600.0
2014-01-03 12:30:00,61.03,61.12,61.01,61.09,21200.0,41.5703,41.6316,41.5566,41.6111,21200.0
2014-01-03 12:40:00,61.08,61.29,61.08,61.24,27800.0,41.6043,41.7474,41.6043,41.7133,27800.0
2014-01-03 12:50:00,61.24,61.31,61.24,61.31,24800.0,41.7133,41.761,41.7133,41.761,24800.0
2014-01-03 13:00:00,61.31,61.34,61.24,61.27,28500.0,41.761,41.7814,41.7133,41.7337,28500.0
2014-01-03 13:10:00,61.29,61.29,61.09,61.14,25900.0,41.7474,41.7474,41.6111,41.6452,25900.0
2014-01-03 13:20:00,61.13,61.14,60.98,60.98,47300.0,41.6384,41.6452,41.5362,41.5362,47300.0
2014-01-03 13:30:00,60.98,60.98,60.87,60.92,39700.0,41.5362,41.5362,41.4613,41.4953,39700.0
2014-01-03 13:40:00,60.92,60.94,60.84,60.84,44700.0,41.4953,41.509,41.4408,41.4408,44700.0
2014-01-03 13:50:00,60.83,60.87,60.8,60.82,29700.0,41.434,41.4613,41.4136,41.4272,29700.0
2014-01-03 14:00:00,60.83,60.95,60.83,60.89,19800.0,41.434,41.5158,41.434,41.4749,19800.0
2014-01-03 14:10:00,60.89,60.97,60.88,60.89,18100.0,41.4749,41.5294,41.4681,41.4749,18100.0
2014-01-03 14:20:00,60.89,60.98,60.86,60.95,18500.0,41.4749,41.5362,41.4545,41.5158,18500.0
2014-01-03 14:30:00,60.97,61.05,60.95,61.03,20300.0,41.5294,41.5839,41.5158,41.5703,20300.0
2014-01-03 14:40:00,61.03,61.15,61.01,61.1,24700.0,41.5703,41.652,41.5566,41.6179,24700.0
2014-01-03 14:50:00,61.1,61.19,61.09,61.17,26200.0,41.6179,41.6792,41.6111,41.6656,26200.0
2014-01-03 15:00:00,61.16,61.19,61.06,61.1,32500.0,41.6588,41.6792,41.5907,41.6179,32500.0
2014-01-03 15:10:00,61.09,61.27,61.09,61.23,33500.0,41.6111,41.7337,41.6111,41.7065,33500.0
2014-01-03 15:20:00,61.22,61.24,61.11,61.19,46900.0,41.6997,41.7133,41.6248,41.6792,46900.0
2014-01-03 15:30:00,61.19,61.23,61.14,61.19,44500.0,41.6792,41.7065,41.6452,41.6792,44500.0
2014-01-03 15:40:00,61.19,61.2,61.1,61.13,74700.0,41.6792,41.6861,41.6179,41.6384,74700.0
2014-01-03 15:50:00,61.13,61.13,61.01,61.03,129300.0,41.6384,41.6384,41.5566,41.5703,129300.0
2014-01-06 09:30:00,60.5,60.65,60.15,60.38,155600.0,41.2093,41.3114,40.9709,41.1275,155600.0
2014-01-06 09:40:00,60.35,60.6,60.28,60.45,53300.0,41.1071,41.2774,41.0594,41.1752,53300.0
2014-01-06 09:50:00,60.44,60.52,60.31,60.32,82200.0,41.1684,41.2229,41.0798,41.0866,82200.0
2014-01-06 10:00:00,60.3,60.38,60.15,60.27,71800.0,41.073,41.1275,40.9709,41.0526,71800.0
2014-01-06 10:10:00,60.26,60.37,60.21,60.31,64400.0,41.0458,41.1207,41.0117,41.0798,64400.0
2014-01-06 10:20:00,60.31,60.48,60.25,60.41,66900.0,41.0798,41.1956,41.039,41.1479,66900.0
2014-01-06 10:30:00,60.4,60.4,60.31,60.34,38700.0,41.1411,41.1411,41.0798,41.1003,38700.0
2014-01-06 10:40:00,60.32,60.35,60.2,60.21,46900.0,41.0866,41.1071,41.0049,41.0117,46900.0
2014-01-06 10:50:00,60.22,60.31,60.17,60.17,42000.0,41.0185,41.0798,40.9845,40.9845,42000.0
2014-01-06 11:00:00,60.18,60.23,60.17,60.21,32600.0,40.9913,41.0253,40.9845,41.0117,32600.0
2014-01-06 11:10:00,60.21,60.22,60.09,60.11,59700.0,41.0117,41.0185,40.93,40.9436,59700.0
2014-01-06 11:20:00,60.12,60.16,60.07,60.14,59300.0,40.9504,40.9777,40.9164,40.964,59300.0
2014-01-06 11:30:00,60.15,60.18,60.09,60.15,76400.0,40.9709,40.9913,40.93,40.9709,76400.0
2014-01-06 11:40:00,60.15,60.18,60.11,60.11,94900.0,40.9709,40.9913,40.9436,40.9436,94900.0
2014-01-06 11:50:00,60.12,60.18,60.1,60.12,37900.0,40.9504,40.9913,40.9368,40.9504,37900.0
2014-01-06 12:00:00,60.12,60.17,60.12,60.13,54500.0,40.9504,40.9845,40.9504,40.9572,54500.0
2014-01-06 12:10:00,60.13,60.17,60.09,60.17,45800.0,40.9572,40.9845,40.93,40.9845,45800.0
2014-01-06 12:20:00,60.18,60.51,60.18,60.41,73800.0,40.9913,41.2161,40.9913,41.1479,73800.0
2014-01-06 12:30:00,60.41,60.49,60.36,60.45,30700.0,41.1479,41.2024,41.1139,41.1752,30700.0
2014-01-06 12:40:00,60.45,60.46,60.27,60.34,28900.0,41.1752,41.182,41.0526,41.1003,28900.0
2014-01-06 12:50:00,60.36,60.57,60.36,60.43,38800.0,41.1139,41.2569,41.1139,41.1616,38800.0
2014-01-06 13:00:00,60.43,60.46,60.41,60.44,28500.0,41.1616,41.182,41.1479,41.1684,28500.0
2014-01-06 13:10:00,60.44,60.49,60.41,60.44,22000.0,41.1684,41.2024,41.1479,41.1684,22000.0
2014-01-06 13:20:00,60.44,60.44,60.37,60.41,30500.0,41.1684,41.1684,41.1207,41.1479,30500.0
2014-01-06 13:30:00,60.39,60.4,60.35,60.38,46100.0,41.1343,41.1411,41.1071,41.1275,46100.0
2014-01-06 13:40:00,60.39,60.41,60.33,60.39,24800.0,41.1343,41.1479,41.0935,41.1343,24800.0
2014-01-06 13:50:00,60.39,60.5,60.38,60.44,33100.0,41.1343,41.2093,41.1275,41.1684,33100.0
2014-01-06 14:00:00,60.44,60.46,60.32,60.37,30400.0,41.1684,41.182,41.0866,41.1207,30400.0
2014-01-06 14:10:00,60.37,60.42,60.3,60.3,25500.0,41.1207,41.1548,41.073,41.073,25500.0
2014-01-06 14:20:00,60.31,60.37,60.28,60.32,23700.0,41.0798,41.1207,41.0594,41.0866,23700.0
2014-01-06 14:30:00,60.33,60.36,60.27,60.28,32100.0,41.0935,41.1139,41.0526,41.0594,32100.0
2014-01-06 14:40:00,60.29,60.36,60.24,60.35,45100.0,41.0662,41.1139,41.0322,41.1071,45100.0
2014-01-06 14:50:00,60.35,60.42,60.33,60.39,48600.0,41.1071,41.1548,41.0935,41.1343,48600.0
2014-01-06 15:00:00,60.39,60.42,60.33,60.4,36400.0,41.1343,41.1548,41.0935,41.1411,36400.0
2014-01-06 15:10:00,60.42,60.43,60.33,60.37,33600.0,41.1548,41.1616,41.0935,41.1207,33600.0
2014-01-06 15:20:00,60.38,60.38,60.3,60.34,51700.0,41.1275,41.1275,41.073,41.1003,51700.0
2014-01-06 15:30:00,60.33,60.33,60.17,60.21,66200.0,41.0935,41.0935,40.9845,41.0117,66200.0
2014-01-06 15:40:00,60.2,60.33,60.17,60.3,109000.0,41.0049,41.0935,40.9845,41.073,109000.0
2014-01-06 15:50:00,60.31,60.37,60.24,60.25,181300.0,41.0798,41.1207,41.0322,41.039,181300.0
2014-01-07 09:30:00,60.98,61.18,60.78,61.1,130700.0,41.5362,41.6724,41.4,41.6179,130700.0
2014-01-07 09:40:00,61.08,61.46,61.05,61.46,108500.0,41.6043,41.8632,41.5839,41.8632,108500.0
2014-01-07 09:50:00,61.47,61.69,61.45,61.58,156300.0,41.87,42.0198,41.8563,41.9449,156300.0
2014-01-07 10:00:00,61.56,61.81,61.55,61.74,86800.0,41.9313,42.1016,41.9245,42.0539,86800.0
2014-01-07 10:10:00,61.74,61.8,61.54,61.58,93100.0,42.0539,42.0947,41.9176,41.9449,93100.0
2014-01-07 10:20:00,61.57,61.77,61.57,61.75,61700.0,41.9381,42.0743,41.9381,42.0607,61700.0
2014-01-07 10:30:00,61.76,61.89,61.72,61.82,60300.0,42.0675,42.156,42.0402,42.1084,60300.0
2014-01-07 10:40:00,61.8,61.99,61.8,61.94,61800.0,42.0947,42.2242,42.0947,42.1901,61800.0
2014-01-07 10:50:00,61.94,61.99,61.82,61.85,47400.0,42.1901,42.2242,42.1084,42.1288,47400.0
2014-01-07 11:00:00,61.85,61.86,61.52,61.58,100300.0,42.1288,42.1356,41.904,41.9449,100300.0
2014-01-07 11:10:00,61.56,61.7,61.53,61.66,49200.0,41.9313,42.0266,41.9108,41.9994,49200.0
2014-01-07 11:20:00,61.67,61.7,61.6,61.65,33800.0,42.0062,42.0266,41.9585,41.9926,33800.0
2014-01-07 11:30:00,61.65,61.69,61.58,61.69,41400.0,41.9926,42.0198,41.9449,42.0198,41400.0
2014-01-07 11:40:00,61.69,61.7,61.65,61.7,43200.0,42.0198,42.0266,41.9926,42.0266,43200.0
2014-01-07 11:50:00,61.69,61.7,61.61,61.63,38000.0,42.0198,42.0266,41.9653,41.9789,38000.0
2014-01-07 12:00:00,61.62,61.74,61.6,61.61,38000.0,41.9721,42.0539,41.9585,41.9653,38000.0
2014-01-07 12:10:00,61.6,61.67,61.57,61.64,45300.0,41.9585,42.0062,41.9381,41.9858,45300.0
2014-01-07 12:20:00,61.64,61.69,61.52,61.68,47000.0,41.9858,42.0198,41.904,42.013,47000.0
2014-01-07 12:30:00,61.68,61.71,61.62,61.63,37800.0,42.013,42.0334,41.9721,41.9789,37800.0
2014-01-07 12:40:00,61.63,61.7,61.63,61.7,29100.0,41.9789,42.0266,41.9789,42.0266,29100.0
2014-01-07 12:50:00,61.7,61.77,61.69,61.77,38600.0,42.0266,42.0743,42.0198,42.0743,38600.0
2014-01-07 13:00:00,61.76,61.79,61.69,61.73,30800.0,42.0675,42.0879,42.0198,42.0471,30800.0
2014-01-07 13:10:00,61.74,61.78,61.68,61.78,26900.0,42.0539,42.0811,42.013,42.0811,26900.0
2014-01-07 13:20:00,61.78,61.88,61.76,61.88,36000.0,42.0811,42.1492,42.0675,42.1492,36000.0
2014-01-07 13:30:00,61.86,61.95,61.84,61.94,41200.0,42.1356,42.1969,42.122,42.1901,41200.0
2014-01-07 13:40:00,61.95,61.98,61.93,61.93,28900.0,42.1969,42.2173,42.1833,42.1833,28900.0
2014-01-07 13:50:00,61.94,61.94,61.85,61.88,36900.0,42.1901,42.1901,42.1288,42.1492,36900.0
2014-01-07 14:00:00,61.89,61.89,61.77,61.83,67500.0,42.156,42.156,42.0743,42.1152,67500.0
2014-01-07 14:10:00,61.82,61.82,61.68,61.7,57000.0,42.1084,42.1084,42.013,42.0266,57000.0
2014-01-07 14:20:00,61.71,61.78,61.68,61.77,43500.0,42.0334,42.0811,42.013,42.0743,43500.0
2014-01-07 14:30:00,61.78,61.83,61.77,61.82,64800.0,42.0811,42.1152,42.0743,42.1084,64800.0
2014-01-07 14:40:00,61.81,61.81,61.71,61.72,58300.0,42.1016,42.1016,42.0334,42.0402,58300.0
2014-01-07 14:50:00,61.73,61.73,61.62,61.63,66200.0,42.0471,42.0471,41.9721,41.9789,66200.0
2014-01-07 15:00:00,61.63,61.68,61.57,61.63,76100.0,41.9789,42.013,41.9381,41.9789,76100.0
2014-01-07 15:10:00,61.63,61.67,61.61,61.63,75000.0,41.9789,42.0062,41.9653,41.9789,75000.0
2014-01-07 15:20:00,61.62,61.63,61.51,61.55,81700.0,41.9721,41.9789,41.8972,41.9245,81700.0
2014-01-07 15:30:00,61.54,61.56,61.43,61.47,203400.0,41.9176,41.9313,41.8427,41.87,203400.0
2014-01-07 15:40:00,61.47,61.52,61.43,61.46,266400.0,41.87,41.904,41.8427,41.8632,266400.0
2014-01-07 15:50:00,61.45,61.5,61.43,61.47,373100.0,41.8563,41.8904,41.8427,41.87,373100.0
2014-01-08 09:30:00,61.48,61.69,61.15,61.57,76300.0,41.8768,42.0198,41.652,41.9381,76300.0
2014-01-08 09:40:00,61.58,61.66,61.07,61.15,72000.0,41.9449,41.9994,41.5975,41.652,72000.0
2014-01-08 09:50:00,61.15,61.46,61.06,61.29,87800.0,41.652,41.8632,41.5907,41.7474,87800.0
2014-01-08 10:00:00,61.28,61.45,61.27,61.3,66400.0,41.7405,41.8563,41.7337,41.7542,66400.0
2014-01-08 10:10:00,61.31,61.34,61.13,61.17,76100.0,41.761,41.7814,41.6384,41.6656,76100.0
2014-01-08 10:20:00,61.18,61.19,61.01,61.05,91700.0,41.6724,41.6792,41.5566,41.5839,91700.0
2014-01-08 10:30:00,61.05,61.05,60.94,61.01,106200.0,41.5839,41.5839,41.509,41.5566,106200.0
2014-01-08 10:40:00,61.01,61.29,60.97,61.25,161000.0,41.5566,41.7474,41.5294,41.7201,161000.0
2014-01-08 10:50:00,61.25,61.47,61.2,61.41,46600.0,41.7201,41.87,41.6861,41.8291,46600.0
2014-01-08 11:00:00,61.41,61.53,61.39,61.42,51600.0,41.8291,41.9108,41.8155,41.8359,51600.0
2014-01-08 11:10:00,61.4,61.52,61.4,61.51,47500.0,41.8223,41.904,41.8223,41.8972,47500.0
2014-01-08 11:20:00,61.5,61.52,61.41,61.49,45300.0,41.8904,41.904,41.8291,41.8836,45300.0
2014-01-08 11:30:00,61.5,61.52,61.42,61.48,53800.0,41.8904,41.904,41.8359,41.8768,53800.0
2014-01-08 11:40:00,61.49,61.52,61.42,61.46,63800.0,41.8836,41.904,41.8359,41.8632,63800.0
2014-01-08 11:50:00,61.46,61.51,61.43,61.43,54100.0,41.8632,41.8972,41.8427,41.8427,54100.0
2014-01-08 12:00:00,61.44,61.52,61.41,61.47,44100.0,41.8495,41.904,41.8291,41.87,44100.0
2014-01-08 12:10:00,61.47,61.5,61.41,61.48,79200.0,41.87,41.8904,41.8291,41.8768,79200.0
2014-01-08 12:20:00,61.48,61.57,61.43,61.54,38600.0,41.8768,41.9381,41.8427,41.9176,38600.0
2014-01-08 12:30:00,61.55,61.61,61.53,61.56,36200.0,41.9245,41.9653,41.9108,41.9313,36200.0
2014-01-08 12:40:00,61.55,61.65,61.54,61.55,30900.0,41.9245,41.9926,41.9176,41.9245,30900.0
2014-01-08 12:50:00,61.54,61.61,61.43,61.6,41800.0,41.9176,41.9653,41.8427,41.9585,41800.0
2014-01-08 13:00:00,61.6,61.62,61.46,61.56,35900.0,41.9585,41.9721,41.8632,41.9313,35900.0
2014-01-08 13:10:00,61.56,61.62,61.53,61.59,40900.0,41.9313,41.9721,41.9108,41.9517,40900.0
2014-01-08 13:20:00,61.59,61.71,61.59,61.68,45800.0,41.9517,42.0334,41.9517,42.013,45800.0
2014-01-08 13:30:00,61.68,61.79,61.67,61.77,64200.0,42.013,42.0879,42.0062,42.0743,64200.0
2014-01-08 13:40:00,61.77,61.79,61.61,61.61,49400.0,42.0743,42.0879,41.9653,41.9653,49400.0
2014-01-08 13:50:00,61.61,61.72,61.59,61.66,39200.0,41.9653,42.0402,41.9517,41.9994,39200.0
2014-01-08 14:00:00,61.65,61.75,61.46,61.53,81800.0,41.9926,42.0607,41.8632,41.9108,81800.0
2014-01-08 14:10:00,61.5,61.53,61.4,61.53,140100.0,41.8904,41.9108,41.8223,41.9108,140100.0
2014-01-08 14:20:00,61.54,61.56,61.42,61.48,64600.0,41.9176,41.9313,41.8359,41.8768,64600.0
2014-01-08 14:30:00,61.47,61.47,61.14,61.16,65800.0,41.87,41.87,41.6452,41.6588,65800.0
2014-01-08 14:40:00,61.18,61.34,61.18,61.26,69200.0,41.6724,41.7814,41.6724,41.7269,69200.0
2014-01-08 14:50:00,61.27,61.3,61.05,61.19,61100.0,41.7337,41.7542,41.5839,41.6792,61100.0
2014-01-08 15:00:00,61.19,61.19,61.06,61.07,81800.0,41.6792,41.6792,41.5907,41.5975,81800.0
2014-01-08 15:10:00,61.07,61.09,61.01,61.02,77800.0,41.5975,41.6111,41.5566,41.5634,77800.0
2014-01-08 15:20:00,61.03,61.07,60.96,61.06,76200.0,41.5703,41.5975,41.5226,41.5907,76200.0
2014-01-08 15:30:00,61.06,61.24,61.04,61.24,78300.0,41.5907,41.7133,41.5771,41.7133,78300.0
2014-01-08 15:40:00,61.24,61.34,61.2,61.33,100300.0,41.7133,41.7814,41.6861,41.7746,100300.0
2014-01-08 15:50:00,61.34,61.34,61.21,61.31,218300.0,41.7814,41.7814,41.6929,41.761,218300.0
2014-01-09 09:30:00,61.28,61.31,61.11,61.16,58300.0,41.7405,41.761,41.6248,41.6588,58300.0
2014-01-09 09:40:00,61.19,61.22,61.01,61.1,34600.0,41.6792,41.6997,41.5566,41.6179,34600.0
2014-01-09 09:50:00,61.07,61.41,60.99,61.34,31300.0,41.5975,41.8291,41.543,41.7814,31300.0
2014-01-09 10:00:00,61.31,61.52,61.23,61.52,49500.0,41.761,41.904,41.7065,41.904,49500.0
2014-01-09 10:10:00,61.48,61.5,61.23,61.45,32600.0,41.8768,41.8904,41.7065,41.8563,32600.0
2014-01-09 10:20:00,61.45,61.46,61.24,61.32,23100.0,41.8563,41.8632,41.7133,41.7678,23100.0
2014-01-09 10:30:00,61.33,61.4,61.13,61.13,160300.0,41.7746,41.8223,41.6384,41.6384,160300.0
2014-01-09 10:40:00,61.13,61.18,61.07,61.16,128400.0,41.6384,41.6724,41.5975,41.6588,128400.0
2014-01-09 10:50:00,61.14,61.16,61.04,61.08,39500.0,41.6452,41.6588,41.5771,41.6043,39500.0
2014-01-09 11:00:00,61.07,61.07,60.84,60.84,72000.0,41.5975,41.5975,41.4408,41.4408,72000.0
2014-01-09 11:10:00,60.85,60.89,60.75,60.77,53900.0,41.4477,41.4749,41.3795,41.3932,53900.0
2014-01-09 11:20:00,60.77,60.77,60.68,60.77,46800.0,41.3932,41.3932,41.3319,41.3932,46800.0
2014-01-09 11:30:00,60.77,60.91,60.74,60.91,83200.0,41.3932,41.4885,41.3727,41.4885,83200.0
2014-01-09 11:40:00,60.89,60.9,60.8,60.83,31500.0,41.4749,41.4817,41.4136,41.434,31500.0
2014-01-09 11:50:00,60.84,60.98,60.8,60.95,26200.0,41.4408,41.5362,41.4136,41.5158,26200.0
2014-01-09 12:00:00,60.94,60.94,60.82,60.91,34300.0,41.509,41.509,41.4272,41.4885,34300.0
2014-01-09 12:10:00,60.89,60.96,60.86,60.92,23800.0,41.4749,41.5226,41.4545,41.4953,23800.0
2014-01-09 12:20:00,60.92,60.92,60.75,60.77,43800.0,41.4953,41.4953,41.3795,41.3932,43800.0
2014-01-09 12:30:00,60.79,60.84,60.71,60.76,35000.0,41.4068,41.4408,41.3523,41.3864,35000.0
2014-01-09 12:40:00,60.75,60.77,60.65,60.65,32200.0,41.3795,41.3932,41.3114,41.3114,32200.0
2014-01-09 12:50:00,60.64,60.68,60.55,60.59,35800.0,41.3046,41.3319,41.2433,41.2706,35800.0
2014-01-09 13:00:00,60.58,60.6,60.38,60.38,36500.0,41.2637,41.2774,41.1275,41.1275,36500.0
2014-01-09 13:10:00,60.39,60.42,60.3,60.31,41300.0,41.1343,41.1548,41.073,41.0798,41300.0
2014-01-09 13:20:00,60.31,60.34,60.27,60.28,36200.0,41.0798,41.1003,41.0526,41.0594,36200.0
2014-01-09 13:30:00,60.3,60.43,60.29,60.35,57700.0,41.073,41.1616,41.0662,41.1071,57700.0
2014-01-09 13:40:00,60.36,60.43,60.31,60.38,30300.0,41.1139,41.1616,41.0798,41.1275,30300.0
2014-01-09 13:50:00,60.37,60.43,60.29,60.33,33200.0,41.1207,41.1616,41.0662,41.0935,33200.0
2014-01-09 14:00:00,60.33,60.33,60.08,60.09,82200.0,41.0935,41.0935,40.9232,40.93,82200.0
2014-01-09 14:10:00,60.1,60.19,59.99,60.17,69400.0,40.9368,40.9981,40.8619,40.9845,69400.0
2014-01-09 14:20:00,60.19,60.37,60.17,60.25,69800.0,40.9981,41.1207,40.9845,41.039,69800.0
2014-01-09 14:30:00,60.25,60.3,60.16,60.23,43600.0,41.039,41.073,40.9777,41.0253,43600.0
2014-01-09 14:40:00,60.23,60.29,60.2,60.26,166300.0,41.0253,41.0662,41.0049,41.0458,166300.0
2014-01-09 14:50:00,60.27,60.41,60.23,60.38,68200.0,41.0526,41.1479,41.0253,41.1275,68200.0
2014-01-09 15:00:00,60.4,60.5,60.39,60.5,51200.0,41.1411,41.2093,41.1343,41.2093,51200.0
2014-01-09 15:10:00,60.51,60.73,60.5,60.67,194800.0,41.2161,41.3659,41.2093,41.325,194800.0
2014-01-09 15:20:00,60.68,60.92,60.66,60.92,114400.0,41.3319,41.4953,41.3182,41.4953,114400.0
2014-01-09 15:30:00,60.92,60.94,60.74,60.79,88800.0,41.4953,41.509,41.3727,41.4068,88800.0
2014-01-09 15:40:00,60.82,60.84,60.72,60.76,74200.0,41.4272,41.4408,41.3591,41.3864,74200.0
2014-01-09 15:50:00,60.77,60.8,60.75,60.77,140300.0,41.3932,41.4136,41.3795,41.3932,140300.0
2014-01-10 09:30:00,60.96,60.99,60.37,60.37,66600.0,41.5226,41.543,41.1207,41.1207,66600.0
2014-01-10 09:40:00,60.4,60.76,60.38,60.59,197800.0,41.1411,41.3864,41.1275,41.2706,197800.0
2014-01-10 09:50:00,60.58,61.0,60.51,60.99,166600.0,41.2637,41.5498,41.2161,41.543,166600.0
2014-01-10 10:00:00,60.98,61.06,60.57,60.62,52200.0,41.5362,41.5907,41.2569,41.291,52200.0
2014-01-10 10:10:00,60.6,60.69,60.5,60.68,23100.0,41.2774,41.3387,41.2093,41.3319,23100.0
2014-01-10 10:20:00,60.65,60.79,60.61,60.7,26400.0,41.3114,41.4068,41.2842,41.3455,26400.0
2014-01-10 10:30:00,60.69,60.75,60.62,60.68,22600.0,41.3387,41.3795,41.291,41.3319,22600.0
2014-01-10 10:40:00,60.66,60.74,60.6,60.61,29900.0,41.3182,41.3727,41.2774,41.2842,29900.0
2014-01-10 10:50:00,60.61,60.67,60.59,60.61,51500.0,41.2842,41.325,41.2706,41.2842,51500.0
2014-01-10 11:00:00,60.61,60.68,60.57,60.61,26900.0,41.2842,41.3319,41.2569,41.2842,26900.0
2014-01-10 11:10:00,60.57,60.58,60.35,60.4,54000.0,41.2569,41.2637,41.1071,41.1411,54000.0
2014-01-10 11:20:00,60.4,60.4,60.29,60.34,44900.0,41.1411,41.1411,41.0662,41.1003,44900.0
2014-01-10 11:30:00,60.36,60.37,60.28,60.37,47600.0,41.1139,41.1207,41.0594,41.1207,47600.0
2014-01-10 11:40:00,60.38,60.43,60.34,60.37,43400.0,41.1275,41.1616,41.1003,41.1207,43400.0
2014-01-10 11:50:00,60.36,60.41,60.26,60.41,25400.0,41.1139,41.1479,41.0458,41.1479,25400.0
2014-01-10 12:00:00,60.43,60.48,60.38,60.47,23300.0,41.1616,41.1956,41.1275,41.1888,23300.0
2014-01-10 12:10:00,60.46,60.53,60.42,60.47,20800.0,41.182,41.2297,41.1548,41.1888,20800.0
2014-01-10 12:20:00,60.46,60.5,60.39,60.47,18400.0,41.182,41.2093,41.1343,41.1888,18400.0
2014-01-10 12:30:00,60.47,60.52,60.45,60.46,26700.0,41.1888,41.2229,41.1752,41.182,26700.0
2014-01-10 12:40:00,60.46,60.51,60.43,60.43,45100.0,41.182,41.2161,41.1616,41.1616,45100.0
2014-01-10 12:50:00,60.46,60.48,60.41,60.46,39200.0,41.182,41.1956,41.1479,41.182,39200.0
2014-01-10 13:00:00,60.45,60.49,60.43,60.48,23700.0,41.1752,41.2024,41.1616,41.1956,23700.0
2014-01-10 13:10:00,60.48,60.51,60.43,60.51,37700.0,41.1956,41.2161,41.1616,41.2161,37700.0
2014-01-10 13:20:00,60.53,60.6,60.51,60.55,13300.0,41.2297,41.2774,41.2161,41.2433,13300.0
2014-01-10 13:30:00,60.55,60.65,60.52,60.63,23100.0,41.2433,41.3114,41.2229,41.2978,23100.0
2014-01-10 13:40:00,60.64,60.68,60.61,60.62,17200.0,41.3046,41.3319,41.2842,41.291,17200.0
2014-01-10 13:50:00,60.62,60.64,60.56,60.61,38400.0,41.291,41.3046,41.2501,41.2842,38400.0
2014-01-10 14:00:00,60.62,60.68,60.59,60.68,49000.0,41.291,41.3319,41.2706,41.3319,49000.0
2014-01-10 14:10:00,60.67,60.68,60.59,60.61,50500.0,41.325,41.3319,41.2706,41.2842,50500.0
2014-01-10 14:20:00,60.59,60.68,60.57,60.67,48900.0,41.2706,41.3319,41.2569,41.325,48900.0
2014-01-10 14:30:00,60.67,60.68,60.54,60.56,39300.0,41.325,41.3319,41.2365,41.2501,39300.0
2014-01-10 14:40:00,60.58,60.62,60.57,60.58,21400.0,41.2637,41.291,41.2569,41.2637,21400.0
2014-01-10 14:50:00,60.59,60.6,60.53,60.55,28100.0,41.2706,41.2774,41.2297,41.2433,28100.0
2014-01-10 15:00:00,60.56,60.65,60.56,60.57,54800.0,41.2501,41.3114,41.2501,41.2569,54800.0
2014-01-10 15:10:00,60.56,60.59,60.55,60.57,38700.0,41.2501,41.2706,41.2433,41.2569,38700.0
2014-01-10 15:20:00,60.58,60.59,60.51,60.55,31200.0,41.2637,41.2706,41.2161,41.2433,31200.0
2014-01-10 15:30:00,60.55,60.58,60.52,60.54,56600.0,41.2433,41.2637,41.2229,41.2365,56600.0
2014-01-10 15:40:00,60.55,60.55,60.5,60.52,116200.0,41.2433,41.2433,41.2093,41.2229,116200.0
2014-01-10 15:50:00,60.52,60.55,60.46,60.52,201800.0,41.2229,41.2433,41.182,41.2229,201800.0
2014-01-13 09:30:00,60.49,60.79,60.3,60.56,69400.0,41.2024,41.4068,41.073,41.2501,69400.0
2014-01-13 09:40:00,60.54,60.77,60.38,60.75,40000.0,41.2365,41.3932,41.1275,41.3795,40000.0
2014-01-13 09:50:00,60.79,60.79,60.35,60.5,35400.0,41.4068,41.4068,41.1071,41.2093,35400.0
2014-01-13 10:00:00,60.55,60.58,60.33,60.49,35400.0,41.2433,41.2637,41.0935,41.2024,35400.0
2014-01-13 10:10:00,60.48,60.53,60.19,60.2,60100.0,41.1956,41.2297,40.9981,41.0049,60100.0
2014-01-13 10:20:00,60.23,60.27,60.13,60.24,51400.0,41.0253,41.0526,40.9572,41.0322,51400.0
2014-01-13 10:30:00,60.24,60.33,60.18,60.19,25200.0,41.0322,41.0935,40.9913,40.9981,25200.0
2014-01-13 10:40:00,60.18,60.29,60.15,60.27,25000.0,40.9913,41.0662,40.9709,41.0526,25000.0
2014-01-13 10:50:00,60.28,60.32,60.15,60.16,30300.0,41.0594,41.0866,40.9709,40.9777,30300.0
2014-01-13 11:00:00,60.15,60.16,60.07,60.11,25700.0,40.9709,40.9777,40.9164,40.9436,25700.0
2014-01-13 11:10:00,60.11,60.14,60.05,60.08,24200.0,40.9436,40.964,40.9027,40.9232,24200.0
2014-01-13 11:20:00,60.1,60.23,60.07,60.2,17600.0,40.9368,41.0253,40.9164,41.0049,17600.0
2014-01-13 11:30:00,60.2,60.34,60.17,60.26,26100.0,41.0049,41.1003,40.9845,41.0458,26100.0
2014-01-13 11:40:00,60.25,60.25,60.15,60.22,29000.0,41.039,41.039,40.9709,41.0185,29000.0
2014-01-13 11:50:00,60.22,60.22,60.08,60.09,22900.0,41.0185,41.0185,40.9232,40.93,22900.0
2014-01-13 12:00:00,60.11,60.17,60.04,60.09,26500.0,40.9436,40.9845,40.8959,40.93,26500.0
2014-01-13 12:10:00,60.09,60.13,60.02,60.13,21500.0,40.93,40.9572,40.8823,40.9572,21500.0
2014-01-13 12:20:00,60.14,60.19,60.02,60.05,23500.0,40.964,40.9981,40.8823,40.9027,23500.0
2014-01-13 12:30:00,60.02,60.02,59.9,59.94,65000.0,40.8823,40.8823,40.8006,40.8278,65000.0
2014-01-13 12:40:00,59.93,60.01,59.88,59.98,39800.0,40.821,40.8755,40.7869,40.8551,39800.0
2014-01-13 12:50:00,59.98,60.02,59.88,59.88,28800.0,40.8551,40.8823,40.7869,40.7869,28800.0
2014-01-13 13:00:00,59.87,59.96,59.84,59.92,22500.0,40.7801,40.8414,40.7597,40.8142,22500.0
2014-01-13 13:10:00,59.91,59.92,59.77,59.77,27800.0,40.8074,40.8142,40.712,40.712,27800.0
2014-01-13 13:20:00,59.77,59.88,59.75,59.82,25900.0,40.712,40.7869,40.6984,40.7461,25900.0
2014-01-13 13:30:00,59.81,59.84,59.74,59.77,59900.0,40.7393,40.7597,40.6916,40.712,59900.0
2014-01-13 13:40:00,59.76,59.83,59.67,59.76,40500.0,40.7052,40.7529,40.6439,40.7052,40500.0
2014-01-13 13:50:00,59.76,59.78,59.65,59.67,50600.0,40.7052,40.7188,40.6303,40.6439,50600.0
2014-01-13 14:00:00,59.67,59.7,59.55,59.56,77800.0,40.6439,40.6643,40.5622,40.569,77800.0
2014-01-13 14:10:00,59.58,59.58,59.38,59.41,95200.0,40.5826,40.5826,40.4464,40.4668,95200.0
2014-01-13 14:20:00,59.42,59.5,59.33,59.38,81900.0,40.4736,40.5281,40.4123,40.4464,81900.0
2014-01-13 14:30:00,59.38,59.43,59.29,59.3,80300.0,40.4464,40.4804,40.3851,40.3919,80300.0
2014-01-13 14:40:00,59.31,59.34,59.15,59.16,87500.0,40.3987,40.4191,40.2897,40.2965,87500.0
2014-01-13 14:50:00,59.15,59.35,59.1,59.27,363000.0,40.2897,40.4259,40.2556,40.3714,363000.0
2014-01-13 15:00:00,59.29,59.3,59.02,59.08,170400.0,40.3851,40.3919,40.2012,40.242,170400.0
2014-01-13 15:10:00,59.08,59.27,59.06,59.27,124100.0,40.242,40.3714,40.2284,40.3714,124100.0
2014-01-13 15:20:00,59.26,59.28,59.21,59.22,82000.0,40.3646,40.3783,40.3306,40.3374,82000.0
2014-01-13 15:30:00,59.22,59.24,59.11,59.21,87400.0,40.3374,40.351,40.2625,40.3306,87400.0
2014-01-13 15:40:00,59.21,59.24,59.11,59.23,124300.0,40.3306,40.351,40.2625,40.3442,124300.0
2014-01-13 15:50:00,59.23,59.25,59.1,59.17,338000.0,40.3442,40.3578,40.2556,40.3033,338000.0
2014-01-14 09:30:00,59.15,60.07,59.12,59.74,85700.0,40.2897,40.9164,40.2693,40.6916,85700.0
2014-01-14 09:40:00,59.7,59.95,59.34,59.41,88200.0,40.6643,40.8346,40.4191,40.4668,88200.0
2014-01-14 09:50:00,59.4,59.63,59.26,59.62,64700.0,40.46,40.6167,40.3646,40.6098,64700.0
2014-01-14 10:00:00,59.61,59.89,59.61,59.88,49100.0,40.603,40.7938,40.603,40.7869,49100.0
2014-01-14 10:10:00,59.9,59.99,59.8,59.96,72800.0,40.8006,40.8619,40.7325,40.8414,72800.0
2014-01-14 10:20:00,59.99,60.1,59.89,60.08,41300.0,40.8619,40.9368,40.7938,40.9232,41300.0
2014-01-14 10:30:00,60.08,60.1,59.99,60.02,27500.0,40.9232,40.9368,40.8619,40.8823,27500.0
2014-01-14 10:40:00,60.01,60.09,59.93,59.93,35400.0,40.8755,40.93,40.821,40.821,35400.0
2014-01-14 10:50:00,59.94,59.95,59.83,59.87,33700.0,40.8278,40.8346,40.7529,40.7801,33700.0
2014-01-14 11:00:00,59.89,59.91,59.8,59.8,27300.0,40.7938,40.8074,40.7325,40.7325,27300.0
2014-01-14 11:10:00,59.81,59.89,59.73,59.89,43900.0,40.7393,40.7938,40.6848,40.7938,43900.0
2014-01-14 11:20:00,59.88,59.91,59.81,59.83,20000.0,40.7869,40.8074,40.7393,40.7529,20000.0
2014-01-14 11:30:00,59.82,59.87,59.74,59.74,31500.0,40.7461,40.7801,40.6916,40.6916,31500.0
2014-01-14 11:40:00,59.74,59.82,59.74,59.78,16100.0,40.6916,40.7461,40.6916,40.7188,16100.0
2014-01-14 11:50:00,59.78,59.8,59.72,59.77,30500.0,40.7188,40.7325,40.678,40.712,30500.0
2014-01-14 12:00:00,59.77,59.96,59.77,59.93,32600.0,40.712,40.8414,40.712,40.821,32600.0
2014-01-14 12:10:00,59.92,59.94,59.86,59.92,26600.0,40.8142,40.8278,40.7733,40.8142,26600.0
2014-01-14 12:20:00,59.91,59.96,59.83,59.84,46400.0,40.8074,40.8414,40.7529,40.7597,46400.0
2014-01-14 12:30:00,59.85,59.89,59.79,59.86,33400.0,40.7665,40.7938,40.7256,40.7733,33400.0
2014-01-14 12:40:00,59.87,59.93,59.81,59.93,34400.0,40.7801,40.821,40.7393,40.821,34400.0
2014-01-14 12:50:00,59.92,59.92,59.77,59.79,22300.0,40.8142,40.8142,40.712,40.7256,22300.0
2014-01-14 13:00:00,59.78,59.78,59.69,59.7,40700.0,40.7188,40.7188,40.6575,40.6643,40700.0
2014-01-14 13:10:00,59.7,59.7,59.62,59.67,44500.0,40.6643,40.6643,40.6098,40.6439,44500.0
2014-01-14 13:20:00,59.66,59.66,59.6,59.63,38800.0,40.6371,40.6371,40.5962,40.6167,38800.0
2014-01-14 13:30:00,59.64,59.67,59.59,59.65,48800.0,40.6235,40.6439,40.5894,40.6303,48800.0
2014-01-14 13:40:00,59.65,59.65,59.54,59.54,53800.0,40.6303,40.6303,40.5554,40.5554,53800.0
2014-01-14 13:50:00,59.54,59.59,59.51,59.57,34600.0,40.5554,40.5894,40.5349,40.5758,34600.0
2014-01-14 14:00:00,59.56,59.58,59.51,59.54,41400.0,40.569,40.5826,40.5349,40.5554,41400.0
2014-01-14 14:10:00,59.54,59.59,59.51,59.51,44800.0,40.5554,40.5894,40.5349,40.5349,44800.0
2014-01-14 14:20:00,59.52,59.62,59.52,59.6,39900.0,40.5417,40.6098,40.5417,40.5962,39900.0
2014-01-14 14:30:00,59.61,59.64,59.58,59.62,34600.0,40.603,40.6235,40.5826,40.6098,34600.0
2014-01-14 14:40:00,59.61,59.71,59.61,59.66,31700.0,40.603,40.6711,40.603,40.6371,31700.0
2014-01-14 14:50:00,59.66,59.71,59.58,59.61,137500.0,40.6371,40.6711,40.5826,40.603,137500.0
2014-01-14 15:00:00,59.61,59.68,59.58,59.63,49300.0,40.603,40.6507,40.5826,40.6167,49300.0
2014-01-14 15:10:00,59.64,59.76,59.63,59.72,52400.0,40.6235,40.7052,40.6167,40.678,52400.0
2014-01-14 15:20:00,59.72,59.78,59.7,59.72,74900.0,40.678,40.7188,40.6643,40.678,74900.0
2014-01-14 15:30:00,59.71,59.76,59.68,59.76,73900.0,40.6711,40.7052,40.6507,40.7052,73900.0
2014-01-14 15:40:00,59.75,59.76,59.68,59.73,153500.0,40.6984,40.7052,40.6507,40.6848,153500.0
2014-01-14 15:50:00,59.72,59.83,59.69,59.78,220000.0,40.678,40.7529,40.6575,40.7188,220000.0
2014-01-15 09:30:00,59.91,60.08,59.85,59.98,136000.0,40.8074,40.9232,40.7665,40.8551,136000.0
2014-01-15 09:40:00,59.97,60.21,59.94,60.21,81100.0,40.8482,41.0117,40.8278,41.0117,81100.0
2014-01-15 09:50:00,60.19,60.22,60.04,60.1,56900.0,40.9981,41.0185,40.8959,40.9368,56900.0
2014-01-15 10:00:00,60.13,60.3,60.01,60.09,40800.0,40.9572,41.073,40.8755,40.93,40800.0
2014-01-15 10:10:00,60.09,60.1,59.88,59.88,42500.0,40.93,40.9368,40.7869,40.7869,42500.0
2014-01-15 10:20:00,59.86,59.93,59.8,59.87,54300.0,40.7733,40.821,40.7325,40.7801,54300.0
2014-01-15 10:30:00,59.87,59.95,59.86,59.91,69700.0,40.7801,40.8346,40.7733,40.8074,69700.0
2014-01-15 10:40:00,59.9,59.92,59.8,59.82,34200.0,40.8006,40.8142,40.7325,40.7461,34200.0
2014-01-15 10:50:00,59.82,59.88,59.78,59.84,26100.0,40.7461,40.7869,40.7188,40.7597,26100.0
2014-01-15 11:00:00,59.84,60.05,59.82,60.03,47400.0,40.7597,40.9027,40.7461,40.8891,47400.0
2014-01-15 11:10:00,60.0,60.05,59.93,59.93,33000.0,40.8687,40.9027,40.821,40.821,33000.0
2014-01-15 11:20:00,59.91,59.99,59.9,59.92,43400.0,40.8074,40.8619,40.8006,40.8142,43400.0
2014-01-15 11:30:00,59.92,59.96,59.85,59.9,28600.0,40.8142,40.8414,40.7665,40.8006,28600.0
2014-01-15 11:40:00,59.89,59.94,59.84,59.89,32400.0,40.7938,40.8278,40.7597,40.7938,32400.0
2014-01-15 11:50:00,59.89,59.94,59.83,59.86,34400.0,40.7938,40.8278,40.7529,40.7733,34400.0
2014-01-15 12:00:00,59.85,59.95,59.84,59.94,31000.0,40.7665,40.8346,40.7597,40.8278,31000.0
2014-01-15 12:10:00,59.95,59.96,59.89,59.96,43400.0,40.8346,40.8414,40.7938,40.8414,43400.0
2014-01-15 12:20:00,59.96,60.01,59.94,59.98,127900.0,40.8414,40.8755,40.8278,40.8551,127900.0
2014-01-15 12:30:00,59.98,60.0,59.91,59.93,52600.0,40.8551,40.8687,40.8074,40.821,52600.0
2014-01-15 12:40:00,59.91,59.96,59.83,59.84,47200.0,40.8074,40.8414,40.7529,40.7597,47200.0
2014-01-15 12:50:00,59.84,59.84,59.72,59.73,47200.0,40.7597,40.7597,40.678,40.6848,47200.0
2014-01-15 13:00:00,59.74,59.84,59.7,59.8,50600.0,40.6916,40.7597,40.6643,40.7325,50600.0
2014-01-15 13:10:00,59.82,59.9,59.82,59.82,20600.0,40.7461,40.8006,40.7461,40.7461,20600.0
2014-01-15 13:20:00,59.81,59.81,59.61,59.63,28700.0,40.7393,40.7393,40.603,40.6167,28700.0
2014-01-15 13:30:00,59.61,59.69,59.61,59.69,45100.0,40.603,40.6575,40.603,40.6575,45100.0
2014-01-15 13:40:00,59.68,59.68,59.57,59.57,33100.0,40.6507,40.6507,40.5758,40.5758,33100.0
2014-01-15 13:50:00,59.56,59.6,59.53,59.53,37600.0,40.569,40.5962,40.5485,40.5485,37600.0
2014-01-15 14:00:00,59.55,59.62,59.52,59.58,34400.0,40.5622,40.6098,40.5417,40.5826,34400.0
2014-01-15 14:10:00,59.57,59.58,59.44,59.48,129000.0,40.5758,40.5826,40.4872,40.5145,129000.0
2014-01-15 14:20:00,59.47,59.5,59.32,59.45,126800.0,40.5077,40.5281,40.4055,40.4941,126800.0
2014-01-15 14:30:00,59.45,59.53,59.43,59.46,70800.0,40.4941,40.5485,40.4804,40.5009,70800.0
2014-01-15 14:40:00,59.46,59.49,59.45,59.46,36500.0,40.5009,40.5213,40.4941,40.5009,36500.0
2014-01-15 14:50:00,59.46,59.51,59.43,59.5,41500.0,40.5009,40.5349,40.4804,40.5281,41500.0
2014-01-15 15:00:00,59.51,59.52,59.42,59.46,52000.0,40.5349,40.5417,40.4736,40.5009,52000.0
2014-01-15 15:10:00,59.46,59.46,59.34,59.35,65500.0,40.5009,40.5009,40.4191,40.4259,65500.0
2014-01-15 15:20:00,59.35,59.39,59.27,59.31,96700.0,40.4259,40.4532,40.3714,40.3987,96700.0
2014-01-15 15:30:00,59.31,59.34,59.26,59.27,112700.0,40.3987,40.4191,40.3646,40.3714,112700.0
2014-01-15 15:40:00,59.26,59.34,59.21,59.26,180800.0,40.3646,40.4191,40.3306,40.3646,180800.0
2014-01-15 15:50:00,59.27,59.28,59.12,59.2,371600.0,40.3714,40.3783,40.2693,40.3238,371600.0
2014-01-16 09:30:00,59.11,59.58,59.04,59.37,93500.0,40.2625,40.5826,40.2148,40.4396,93500.0
2014-01-16 09:40:00,59.4,59.52,59.03,59.03,69200.0,40.46,40.5417,40.208,40.208,69200.0
2014-01-16 09:50:00,59.08,59.16,58.97,59.05,121300.0,40.242,40.2965,40.1671,40.2216,121300.0
2014-01-16 10:00:00,59.05,59.23,59.0,59.23,112300.0,40.2216,40.3442,40.1875,40.3442,112300.0
2014-01-16 10:10:00,59.23,59.27,59.1,59.17,101100.0,40.3442,40.3714,40.2556,40.3033,101100.0
2014-01-16 10:20:00,59.17,59.25,59.13,59.21,54900.0,40.3033,40.3578,40.2761,40.3306,54900.0
2014-01-16 10:30:00,59.22,59.23,59.01,59.04,78900.0,40.3374,40.3442,40.1943,40.2148,78900.0
2014-01-16 10:40:00,59.05,59.22,59.05,59.22,92800.0,40.2216,40.3374,40.2216,40.3374,92800.0
2014-01-16 10:50:00,59.2,59.21,59.0,59.04,46800.0,40.3238,40.3306,40.1875,40.2148,46800.0
2014-01-16 11:00:00,59.03,59.11,58.95,59.11,175000.0,40.208,40.2625,40.1535,40.2625,175000.0
2014-01-16 11:10:00,59.11,59.2,59.06,59.18,88400.0,40.2625,40.3238,40.2284,40.3101,88400.0
2014-01-16 11:20:00,59.2,59.2,59.09,59.17,54300.0,40.3238,40.3238,40.2488,40.3033,54300.0
2014-01-16 11:30:00,59.17,59.23,59.12,59.2,48500.0,40.3033,40.3442,40.2693,40.3238,48500.0
2014-01-16 11:40:00,59.21,59.31,59.18,59.25,40800.0,40.3306,40.3987,40.3101,40.3578,40800.0
2014-01-16 11:50:00,59.26,59.27,59.18,59.23,75300.0,40.3646,40.3714,40.3101,40.3442,75300.0
2014-01-16 12:00:00,59.23,59.39,59.2,59.27,40700.0,40.3442,40.4532,40.3238,40.3714,40700.0
2014-01-16 12:10:00,59.26,59.29,59.2,59.23,42400.0,40.3646,40.3851,40.3238,40.3442,42400.0
2014-01-16 12:20:00,59.23,59.28,59.16,59.24,117700.0,40.3442,40.3783,40.2965,40.351,117700.0
2014-01-16 12:30:00,59.24,59.35,59.24,59.3,55000.0,40.351,40.4259,40.351,40.3919,55000.0
2014-01-16 12:40:00,59.3,59.39,59.3,59.34,65200.0,40.3919,40.4532,40.3919,40.4191,65200.0
2014-01-16 12:50:00,59.35,59.54,59.32,59.45,58900.0,40.4259,40.5554,40.4055,40.4941,58900.0
2014-01-16 13:00:00,59.45,59.51,59.41,59.49,33400.0,40.4941,40.5349,40.4668,40.5213,33400.0
2014-01-16 13:10:00,59.48,59.49,59.32,59.37,194600.0,40.5145,40.5213,40.4055,40.4396,194600.0
2014-01-16 13:20:00,59.37,59.48,59.36,59.47,33600.0,40.4396,40.5145,40.4327,40.5077,33600.0
2014-01-16 13:30:00,59.48,59.48,59.42,59.47,27900.0,40.5145,40.5145,40.4736,40.5077,27900.0
2014-01-16 13:40:00,59.48,59.48,59.37,59.39,35300.0,40.5145,40.5145,40.4396,40.4532,35300.0
2014-01-16 13:50:00,59.4,59.47,59.39,59.4,32600.0,40.46,40.5077,40.4532,40.46,32600.0
2014-01-16 14:00:00,59.39,59.44,59.36,59.36,33300.0,40.4532,40.4872,40.4327,40.4327,33300.0
2014-01-16 14:10:00,59.37,59.39,59.32,59.33,38500.0,40.4396,40.4532,40.4055,40.4123,38500.0
2014-01-16 14:20:00,59.33,59.38,59.29,59.33,38800.0,40.4123,40.4464,40.3851,40.4123,38800.0
2014-01-16 14:30:00,59.33,59.46,59.32,59.45,38400.0,40.4123,40.5009,40.4055,40.4941,38400.0
2014-01-16 14:40:00,59.45,59.52,59.41,59.52,55100.0,40.4941,40.5417,40.4668,40.5417,55100.0
2014-01-16 14:50:00,59.51,59.53,59.42,59.44,55000.0,40.5349,40.5485,40.4736,40.4872,55000.0
2014-01-16 15:00:00,59.44,59.47,59.37,59.4,40100.0,40.4872,40.5077,40.4396,40.46,40100.0
2014-01-16 15:10:00,59.4,59.48,59.37,59.41,78700.0,40.46,40.5145,40.4396,40.4668,78700.0
2014-01-16 15:20:00,59.41,59.41,59.25,59.31,82500.0,40.4668,40.4668,40.3578,40.3987,82500.0
2014-01-16 15:30:00,59.32,59.36,59.28,59.36,80300.0,40.4055,40.4327,40.3783,40.4327,80300.0
2014-01-16 15:40:00,59.36,59.37,59.31,59.32,73400.0,40.4327,40.4396,40.3987,40.4055,73400.0
2014-01-16 15:50:00,59.31,59.38,59.31,59.38,136100.0,40.3987,40.4464,40.3987,40.4464,136100.0
2014-01-17 09:30:00,59.41,59.58,59.1,59.17,263300.0,40.4668,40.5826,40.2556,40.3033,263300.0
2014-01-17 09:40:00,59.16,59.18,58.86,59.04,83200.0,40.2965,40.3101,40.0922,40.2148,83200.0
2014-01-17 09:50:00,59.05,59.12,58.81,58.81,98700.0,40.2216,40.2693,40.0581,40.0581,98700.0
2014-01-17 10:00:00,58.84,59.08,58.7,59.05,219800.0,40.0786,40.242,39.9832,40.2216,219800.0
2014-01-17 10:10:00,59.06,59.18,58.99,59.07,52600.0,40.2284,40.3101,40.1807,40.2352,52600.0
2014-01-17 10:20:00,59.08,59.11,59.0,59.03,37300.0,40.242,40.2625,40.1875,40.208,37300.0
2014-01-17 10:30:00,59.04,59.16,59.04,59.11,37600.0,40.2148,40.2965,40.2148,40.2625,37600.0
2014-01-17 10:40:00,59.11,59.19,59.07,59.13,36600.0,40.2625,40.317,40.2352,40.2761,36600.0
2014-01-17 10:50:00,59.14,59.15,59.08,59.14,30400.0,40.2829,40.2897,40.242,40.2829,30400.0
2014-01-17 11:00:00,59.15,59.21,59.14,59.15,53000.0,40.2897,40.3306,40.2829,40.2897,53000.0
2014-01-17 11:10:00,59.15,59.25,59.14,59.2,41000.0,40.2897,40.3578,40.2829,40.3238,41000.0
2014-01-17 11:20:00,59.2,59.26,59.17,59.23,47700.0,40.3238,40.3646,40.3033,40.3442,47700.0
2014-01-17 11:30:00,59.23,59.3,59.19,59.24,32700.0,40.3442,40.3919,40.317,40.351,32700.0
2014-01-17 11:40:00,59.23,59.3,59.21,59.3,31200.0,40.3442,40.3919,40.3306,40.3919,31200.0
2014-01-17 11:50:00,59.29,59.32,59.26,59.31,34700.0,40.3851,40.4055,40.3646,40.3987,34700.0
2014-01-17 12:00:00,59.31,59.32,59.25,59.3,41100.0,40.3987,40.4055,40.3578,40.3919,41100.0
2014-01-17 12:10:00,59.29,59.47,59.29,59.42,44300.0,40.3851,40.5077,40.3851,40.4736,44300.0
2014-01-17 12:20:00,59.43,59.43,59.32,59.35,33700.0,40.4804,40.4804,40.4055,40.4259,33700.0
2014-01-17 12:30:00,59.34,59.39,59.31,59.34,41700.0,40.4191,40.4532,40.3987,40.4191,41700.0
2014-01-17 12:40:00,59.34,59.35,59.28,59.28,39700.0,40.4191,40.4259,40.3783,40.3783,39700.0
2014-01-17 12:50:00,59.28,59.29,59.1,59.11,40600.0,40.3783,40.3851,40.2556,40.2625,40600.0
2014-01-17 13:00:00,59.11,59.17,59.06,59.06,37000.0,40.2625,40.3033,40.2284,40.2284,37000.0
2014-01-17 13:10:00,59.05,59.08,59.0,59.05,43000.0,40.2216,40.242,40.1875,40.2216,43000.0
2014-01-17 13:20:00,59.06,59.07,58.92,58.96,71800.0,40.2284,40.2352,40.133,40.1603,71800.0
2014-01-17 13:30:00,58.98,58.99,58.86,58.88,63500.0,40.1739,40.1807,40.0922,40.1058,63500.0
2014-01-17 13:40:00,58.89,58.91,58.78,58.88,72800.0,40.1126,40.1262,40.0377,40.1058,72800.0
2014-01-17 13:50:00,58.87,58.95,58.83,58.94,77100.0,40.099,40.1535,40.0717,40.1467,77100.0
2014-01-17 14:00:00,58.96,59.01,58.95,58.96,35700.0,40.1603,40.1943,40.1535,40.1603,35700.0
2014-01-17 14:10:00,58.97,58.99,58.89,58.94,39600.0,40.1671,40.1807,40.1126,40.1467,39600.0
2014-01-17 14:20:00,58.94,59.04,58.9,59.0,29300.0,40.1467,40.2148,40.1194,40.1875,29300.0
2014-01-17 14:30:00,58.99,59.0,58.93,58.95,25400.0,40.1807,40.1875,40.1399,40.1535,25400.0
2014-01-17 14:40:00,58.95,58.98,58.92,58.98,81600.0,40.1535,40.1739,40.133,40.1739,81600.0
2014-01-17 14:50:00,58.98,59.08,58.98,59.06,40200.0,40.1739,40.242,40.1739,40.2284,40200.0
2014-01-17 15:00:00,59.07,59.13,59.02,59.05,73800.0,40.2352,40.2761,40.2012,40.2216,73800.0
2014-01-17 15:10:00,59.05,59.11,59.05,59.09,65700.0,40.2216,40.2625,40.2216,40.2488,65700.0
2014-01-17 15:20:00,59.09,59.12,59.05,59.05,53000.0,40.2488,40.2693,40.2216,40.2216,53000.0
2014-01-17 15:30:00,59.05,59.08,59.01,59.07,108600.0,40.2216,40.242,40.1943,40.2352,108600.0
2014-01-17 15:40:00,59.07,59.08,58.98,59.04,206000.0,40.2352,40.242,40.1739,40.2148,206000.0
2014-01-17 15:50:00,59.04,59.09,59.0,59.02,413700.0,40.2148,40.2488,40.1875,40.2012,413700.0
2014-01-21 09:30:00,59.62,60.0,59.44,59.91,171600.0,40.6098,40.8687,40.4872,40.8074,171600.0
2014-01-21 09:40:00,59.91,60.14,59.69,59.85,102800.0,40.8074,40.964,40.6575,40.7665,102800.0
2014-01-21 09:50:00,59.85,59.92,59.51,59.58,149600.0,40.7665,40.8142,40.5349,40.5826,149600.0
2014-01-21 10:00:00,59.6,59.66,59.42,59.5,116600.0,40.5962,40.6371,40.4736,40.5281,116600.0
2014-01-21 10:10:00,59.48,59.54,59.25,59.29,71300.0,40.5145,40.5554,40.3578,40.3851,71300.0
2014-01-21 10:20:00,59.34,59.56,59.3,59.49,76400.0,40.4191,40.569,40.3919,40.5213,76400.0
2014-01-21 10:30:00,59.48,59.55,59.42,59.44,60000.0,40.5145,40.5622,40.4736,40.4872,60000.0
2014-01-21 10:40:00,59.44,59.52,59.38,59.48,108600.0,40.4872,40.5417,40.4464,40.5145,108600.0
2014-01-21 10:50:00,59.47,59.47,59.35,59.36,39100.0,40.5077,40.5077,40.4259,40.4327,39100.0
2014-01-21 11:00:00,59.36,59.42,59.21,59.22,53800.0,40.4327,40.4736,40.3306,40.3374,53800.0
2014-01-21 11:10:00,59.21,59.22,59.0,59.21,63600.0,40.3306,40.3374,40.1875,40.3306,63600.0
2014-01-21 11:20:00,59.19,59.25,59.14,59.21,27100.0,40.317,40.3578,40.2829,40.3306,27100.0
2014-01-21 11:30:00,59.19,59.26,59.14,59.23,37200.0,40.317,40.3646,40.2829,40.3442,37200.0
2014-01-21 11:40:00,59.23,59.26,59.14,59.14,22000.0,40.3442,40.3646,40.2829,40.2829,22000.0
2014-01-21 11:50:00,59.14,59.14,59.07,59.1,25600.0,40.2829,40.2829,40.2352,40.2556,25600.0
2014-01-21 12:00:00,59.12,59.14,59.04,59.04,27400.0,40.2693,40.2829,40.2148,40.2148,27400.0
2014-01-21 12:10:00,59.05,59.25,59.05,59.18,61400.0,40.2216,40.3578,40.2216,40.3101,61400.0
2014-01-21 12:20:00,59.19,59.24,59.09,59.13,35000.0,40.317,40.351,40.2488,40.2761,35000.0
2014-01-21 12:30:00,59.16,59.25,59.12,59.15,42000.0,40.2965,40.3578,40.2693,40.2897,42000.0
2014-01-21 12:40:00,59.13,59.22,59.13,59.15,20000.0,40.2761,40.3374,40.2761,40.2897,20000.0
2014-01-21 12:50:00,59.16,59.23,59.15,59.19,22600.0,40.2965,40.3442,40.2897,40.317,22600.0
2014-01-21 13:00:00,59.18,59.26,59.13,59.18,28000.0,40.3101,40.3646,40.2761,40.3101,28000.0
2014-01-21 13:10:00,59.19,59.26,59.18,59.23,27600.0,40.317,40.3646,40.3101,40.3442,27600.0
2014-01-21 13:20:00,59.22,59.25,59.16,59.24,22800.0,40.3374,40.3578,40.2965,40.351,22800.0
2014-01-21 13:30:00,59.24,59.4,59.23,59.35,32800.0,40.351,40.46,40.3442,40.4259,32800.0
2014-01-21 13:40:00,59.35,59.43,59.33,59.41,24800.0,40.4259,40.4804,40.4123,40.4668,24800.0
2014-01-21 13:50:00,59.42,59.46,59.37,59.38,47700.0,40.4736,40.5009,40.4396,40.4464,47700.0
2014-01-21 14:00:00,59.37,59.41,59.3,59.31,50700.0,40.4396,40.4668,40.3919,40.3987,50700.0
2014-01-21 14:10:00,59.32,59.45,59.31,59.42,30600.0,40.4055,40.4941,40.3987,40.4736,30600.0
2014-01-21 14:20:00,59.4,59.45,59.38,59.41,24500.0,40.46,40.4941,40.4464,40.4668,24500.0
2014-01-21 14:30:00,59.42,59.59,59.41,59.55,24300.0,40.4736,40.5894,40.4668,40.5622,24300.0
2014-01-21 14:40:00,59.53,59.57,59.49,59.52,18900.0,40.5485,40.5758,40.5213,40.5417,18900.0
2014-01-21 14:50:00,59.51,59.64,59.46,59.63,67400.0,40.5349,40.6235,40.5009,40.6167,67400.0
2014-01-21 15:00:00,59.63,59.66,59.58,59.62,42300.0,40.6167,40.6371,40.5826,40.6098,42300.0
2014-01-21 15:10:00,59.62,59.64,59.52,59.52,40000.0,40.6098,40.6235,40.5417,40.5417,40000.0
2014-01-21 15:20:00,59.52,59.57,59.51,59.56,47400.0,40.5417,40.5758,40.5349,40.569,47400.0
2014-01-21 15:30:00,59.56,59.67,59.55,59.63,174300.0,40.569,40.6439,40.5622,40.6167,174300.0
2014-01-21 15:40:00,59.63,59.68,59.57,59.65,106000.0,40.6167,40.6507,40.5758,40.6303,106000.0
2014-01-21 15:50:00,59.65,59.68,59.62,59.68,155300.0,40.6303,40.6507,40.6098,40.6507,155300.0
2014-01-22 09:30:00,60.09,60.72,60.09,60.59,253200.0,40.93,41.3591,40.93,41.2706,253200.0
2014-01-22 09:40:00,60.57,60.65,60.4,60.42,81400.0,41.2569,41.3114,41.1411,41.1548,81400.0
2014-01-22 09:50:00,60.42,60.44,60.01,60.03,81000.0,41.1548,41.1684,40.8755,40.8891,81000.0
2014-01-22 10:00:00,60.02,60.12,59.87,60.02,139900.0,40.8823,40.9504,40.7801,40.8823,139900.0
2014-01-22 10:10:00,60.03,60.13,59.84,59.91,63400.0,40.8891,40.9572,40.7597,40.8074,63400.0
2014-01-22 10:20:00,59.92,60.02,59.9,59.99,101400.0,40.8142,40.8823,40.8006,40.8619,101400.0
2014-01-22 10:30:00,59.99,59.99,59.82,59.88,55500.0,40.8619,40.8619,40.7461,40.7869,55500.0
2014-01-22 10:40:00,59.86,59.89,59.66,59.69,49400.0,40.7733,40.7938,40.6371,40.6575,49400.0
2014-01-22 10:50:00,59.68,59.76,59.67,59.67,63000.0,40.6507,40.7052,40.6439,40.6439,63000.0
2014-01-22 11:00:00,59.68,59.82,59.68,59.77,50900.0,40.6507,40.7461,40.6507,40.712,50900.0
2014-01-22 11:10:00,59.76,59.83,59.69,59.72,85900.0,40.7052,40.7529,40.6575,40.678,85900.0
2014-01-22 11:20:00,59.72,59.72,59.59,59.7,110500.0,40.678,40.678,40.5894,40.6643,110500.0
2014-01-22 11:30:00,59.69,59.92,59.69,59.9,61800.0,40.6575,40.8142,40.6575,40.8006,61800.0
2014-01-22 11:40:00,59.89,59.92,59.79,59.79,52500.0,40.7938,40.8142,40.7256,40.7256,52500.0
2014-01-22 11:50:00,59.77,59.85,59.74,59.79,33200.0,40.712,40.7665,40.6916,40.7256,33200.0
2014-01-22 12:00:00,59.78,59.84,59.76,59.79,26300.0,40.7188,40.7597,40.7052,40.7256,26300.0
2014-01-22 12:10:00,59.79,60.08,59.79,60.08,43000.0,40.7256,40.9232,40.7256,40.9232,43000.0
2014-01-22 12:20:00,60.08,60.1,59.99,60.07,49600.0,40.9232,40.9368,40.8619,40.9164,49600.0
2014-01-22 12:30:00,60.07,60.1,60.0,60.09,54300.0,40.9164,40.9368,40.8687,40.93,54300.0
2014-01-22 12:40:00,60.08,60.19,60.06,60.18,33100.0,40.9232,40.9981,40.9095,40.9913,33100.0
2014-01-22 12:50:00,60.19,60.2,60.07,60.1,43400.0,40.9981,41.0049,40.9164,40.9368,43400.0
2014-01-22 13:00:00,60.1,60.15,60.03,60.08,26500.0,40.9368,40.9709,40.8891,40.9232,26500.0
2014-01-22 13:10:00,60.09,60.24,60.08,60.24,44000.0,40.93,41.0322,40.9232,41.0322,44000.0
2014-01-22 13:20:00,60.24,60.24,60.17,60.18,38600.0,41.0322,41.0322,40.9845,40.9913,38600.0
2014-01-22 13:30:00,60.17,60.18,60.11,60.12,28400.0,40.9845,40.9913,40.9436,40.9504,28400.0
2014-01-22 13:40:00,60.14,60.27,60.14,60.23,53600.0,40.964,41.0526,40.964,41.0253,53600.0
2014-01-22 13:50:00,60.25,60.25,60.12,60.14,43800.0,41.039,41.039,40.9504,40.964,43800.0
2014-01-22 14:00:00,60.12,60.14,60.1,60.14,55500.0,40.9504,40.964,40.9368,40.964,55500.0
2014-01-22 14:10:00,60.12,60.18,60.12,60.15,60700.0,40.9504,40.9913,40.9504,40.9709,60700.0
2014-01-22 14:20:00,60.15,60.24,60.15,60.24,44400.0,40.9709,41.0322,40.9709,41.0322,44400.0
2014-01-22 14:30:00,60.24,60.28,60.2,60.22,37800.0,41.0322,41.0594,41.0049,41.0185,37800.0
2014-01-22 14:40:00,60.22,60.35,60.22,60.33,69500.0,41.0185,41.1071,41.0185,41.0935,69500.0
2014-01-22 14:50:00,60.32,60.36,60.25,60.35,54800.0,41.0866,41.1139,41.039,41.1071,54800.0
2014-01-22 15:00:00,60.35,60.45,60.32,60.33,58900.0,41.1071,41.1752,41.0866,41.0935,58900.0
2014-01-22 15:10:00,60.33,60.39,60.31,60.37,53300.0,41.0935,41.1343,41.0798,41.1207,53300.0
2014-01-22 15:20:00,60.37,60.39,60.36,60.37,66300.0,41.1207,41.1343,41.1139,41.1207,66300.0
2014-01-22 15:30:00,60.36,60.41,60.34,60.37,109300.0,41.1139,41.1479,41.1003,41.1207,109300.0
2014-01-22 15:40:00,60.38,60.48,60.38,60.46,138600.0,41.1275,41.1956,41.1275,41.182,138600.0
2014-01-22 15:50:00,60.46,60.47,60.4,60.43,201500.0,41.182,41.1888,41.1411,41.1616,201500.0
2014-01-23 09:30:00,60.32,60.44,60.11,60.39,134700.0,41.0866,41.1684,40.9436,41.1343,134700.0
2014-01-23 09:40:00,60.35,60.59,60.33,60.39,76700.0,41.1071,41.2706,41.0935,41.1343,76700.0
2014-01-23 09:50:00,60.39,60.48,60.32,60.38,78800.0,41.1343,41.1956,41.0866,41.1275,78800.0
2014-01-23 10:00:00,60.37,60.37,60.22,60.25,102300.0,41.1207,41.1207,41.0185,41.039,102300.0
2014-01-23 10:10:00,60.29,60.39,60.09,60.13,92300.0,41.0662,41.1343,40.93,40.9572,92300.0
2014-01-23 10:20:00,60.16,60.34,60.16,60.32,103800.0,40.9777,41.1003,40.9777,41.0866,103800.0
2014-01-23 10:30:00,60.34,60.43,60.26,60.32,43800.0,41.1003,41.1616,41.0458,41.0866,43800.0
2014-01-23 10:40:00,60.32,60.34,60.22,60.23,37500.0,41.0866,41.1003,41.0185,41.0253,37500.0
2014-01-23 10:50:00,60.23,60.3,60.18,60.18,42200.0,41.0253,41.073,40.9913,40.9913,42200.0
2014-01-23 11:00:00,60.19,60.24,60.11,60.19,72300.0,40.9981,41.0322,40.9436,40.9981,72300.0
2014-01-23 11:10:00,60.18,60.33,60.14,60.28,29200.0,40.9913,41.0935,40.964,41.0594,29200.0
2014-01-23 11:20:00,60.28,60.42,60.25,60.42,44400.0,41.0594,41.1548,41.039,41.1548,44400.0
2014-01-23 11:30:00,60.41,60.44,60.3,60.33,78200.0,41.1479,41.1684,41.073,41.0935,78200.0
2014-01-23 11:40:00,60.33,60.41,60.33,60.39,45900.0,41.0935,41.1479,41.0935,41.1343,45900.0
2014-01-23 11:50:00,60.4,60.5,60.35,60.49,62900.0,41.1411,41.2093,41.1071,41.2024,62900.0
2014-01-23 12:00:00,60.48,60.48,60.41,60.41,20400.0,41.1956,41.1956,41.1479,41.1479,20400.0
2014-01-23 12:10:00,60.41,60.41,60.34,60.35,25000.0,41.1479,41.1479,41.1003,41.1071,25000.0
2014-01-23 12:20:00,60.35,60.35,60.22,60.24,28700.0,41.1071,41.1071,41.0185,41.0322,28700.0
2014-01-23 12:30:00,60.24,60.25,60.15,60.17,23700.0,41.0322,41.039,40.9709,40.9845,23700.0
2014-01-23 12:40:00,60.16,60.25,60.15,60.19,27300.0,40.9777,41.039,40.9709,40.9981,27300.0
2014-01-23 12:50:00,60.2,60.22,60.09,60.14,22900.0,41.0049,41.0185,40.93,40.964,22900.0
2014-01-23 13:00:00,60.14,60.17,60.11,60.13,24200.0,40.964,40.9845,40.9436,40.9572,24200.0
2014-01-23 13:10:00,60.13,60.16,60.09,60.1,25600.0,40.9572,40.9777,40.93,40.9368,25600.0
2014-01-23 13:20:00,60.11,60.13,60.05,60.06,16600.0,40.9436,40.9572,40.9027,40.9095,16600.0
2014-01-23 13:30:00,60.04,60.08,60.01,60.06,28400.0,40.8959,40.9232,40.8755,40.9095,28400.0
2014-01-23 13:40:00,60.06,60.08,59.96,59.96,32800.0,40.9095,40.9232,40.8414,40.8414,32800.0
2014-01-23 13:50:00,59.97,59.98,59.9,59.92,60500.0,40.8482,40.8551,40.8006,40.8142,60500.0
2014-01-23 14:00:00,59.92,59.97,59.91,59.92,27600.0,40.8142,40.8482,40.8074,40.8142,27600.0
2014-01-23 14:10:00,59.93,59.97,59.91,59.97,46900.0,40.821,40.8482,40.8074,40.8482,46900.0
2014-01-23 14:20:00,59.98,60.01,59.92,59.99,32600.0,40.8551,40.8755,40.8142,40.8619,32600.0
2014-01-23 14:30:00,60.0,60.02,59.9,59.92,20000.0,40.8687,40.8823,40.8006,40.8142,20000.0
2014-01-23 14:40:00,59.91,59.93,59.87,59.87,26000.0,40.8074,40.821,40.7801,40.7801,26000.0
2014-01-23 14:50:00,59.87,59.94,59.84,59.92,27300.0,40.7801,40.8278,40.7597,40.8142,27300.0
2014-01-23 15:00:00,59.93,59.97,59.88,59.9,38100.0,40.821,40.8482,40.7869,40.8006,38100.0
2014-01-23 15:10:00,59.9,59.92,59.85,59.87,38600.0,40.8006,40.8142,40.7665,40.7801,38600.0
2014-01-23 15:20:00,59.86,59.91,59.84,59.9,36200.0,40.7733,40.8074,40.7597,40.8006,36200.0
2014-01-23 15:30:00,59.9,60.05,59.87,60.0,49500.0,40.8006,40.9027,40.7801,40.8687,49500.0
2014-01-23 15:40:00,60.0,60.06,59.96,60.05,102100.0,40.8687,40.9095,40.8414,40.9027,102100.0
2014-01-23 15:50:00,60.05,60.16,60.05,60.13,208100.0,40.9027,40.9777,40.9027,40.9572,208100.0
2014-01-24 09:30:00,59.61,59.89,59.52,59.55,121500.0,40.603,40.7938,40.5417,40.5622,121500.0
2014-01-24 09:40:00,59.54,59.6,59.27,59.4,100000.0,40.5554,40.5962,40.3714,40.46,100000.0
2014-01-24 09:50:00,59.38,59.45,59.3,59.35,68900.0,40.4464,40.4941,40.3919,40.4259,68900.0
2014-01-24 10:00:00,59.36,59.4,59.16,59.35,66400.0,40.4327,40.46,40.2965,40.4259,66400.0
2014-01-24 10:10:00,59.34,59.36,59.23,59.31,135300.0,40.4191,40.4327,40.3442,40.3987,135300.0
2014-01-24 10:20:00,59.32,59.5,59.3,59.46,58100.0,40.4055,40.5281,40.3919,40.5009,58100.0
2014-01-24 10:30:00,59.45,59.51,59.32,59.42,85200.0,40.4941,40.5349,40.4055,40.4736,85200.0
2014-01-24 10:40:00,59.41,59.42,59.2,59.37,88600.0,40.4668,40.4736,40.3238,40.4396,88600.0
2014-01-24 10:50:00,59.37,59.57,59.37,59.4,108300.0,40.4396,40.5758,40.4396,40.46,108300.0
2014-01-24 11:00:00,59.41,59.47,59.33,59.34,69900.0,40.4668,40.5077,40.4123,40.4191,69900.0
2014-01-24 11:10:00,59.33,59.4,59.28,59.33,74500.0,40.4123,40.46,40.3783,40.4123,74500.0
2014-01-24 11:20:00,59.32,59.41,59.31,59.41,83200.0,40.4055,40.4668,40.3987,40.4668,83200.0
2014-01-24 11:30:00,59.39,59.42,59.26,59.28,136400.0,40.4532,40.4736,40.3646,40.3783,136400.0
2014-01-24 11:40:00,59.28,59.43,59.23,59.31,129200.0,40.3783,40.4804,40.3442,40.3987,129200.0
2014-01-24 11:50:00,59.32,59.41,59.19,59.31,75400.0,40.4055,40.4668,40.317,40.3987,75400.0
2014-01-24 12:00:00,59.31,59.36,59.15,59.33,46100.0,40.3987,40.4327,40.2897,40.4123,46100.0
2014-01-24 12:10:00,59.3,59.5,59.27,59.46,88500.0,40.3919,40.5281,40.3714,40.5009,88500.0
2014-01-24 12:20:00,59.45,59.64,59.43,59.56,86300.0,40.4941,40.6235,40.4804,40.569,86300.0
2014-01-24 12:30:00,59.58,59.68,59.57,59.66,48100.0,40.5826,40.6507,40.5758,40.6371,48100.0
2014-01-24 12:40:00,59.65,59.66,59.55,59.6,37500.0,40.6303,40.6371,40.5622,40.5962,37500.0
2014-01-24 12:50:00,59.59,59.77,59.58,59.75,51500.0,40.5894,40.712,40.5826,40.6984,51500.0
2014-01-24 13:00:00,59.75,59.79,59.71,59.78,50900.0,40.6984,40.7256,40.6711,40.7188,50900.0
2014-01-24 13:10:00,59.78,59.86,59.74,59.84,46700.0,40.7188,40.7733,40.6916,40.7597,46700.0
2014-01-24 13:20:00,59.84,59.86,59.7,59.71,30500.0,40.7597,40.7733,40.6643,40.6711,30500.0
2014-01-24 13:30:00,59.73,59.73,59.54,59.63,34000.0,40.6848,40.6848,40.5554,40.6167,34000.0
2014-01-24 13:40:00,59.62,59.66,59.59,59.63,30800.0,40.6098,40.6371,40.5894,40.6167,30800.0
2014-01-24 13:50:00,59.66,59.69,59.58,59.6,46600.0,40.6371,40.6575,40.5826,40.5962,46600.0
2014-01-24 14:00:00,59.6,59.61,59.43,59.51,83100.0,40.5962,40.603,40.4804,40.5349,83100.0
2014-01-24 14:10:00,59.51,59.55,59.48,59.51,69300.0,40.5349,40.5622,40.5145,40.5349,69300.0
2014-01-24 14:20:00,59.51,59.54,59.45,59.52,58700.0,40.5349,40.5554,40.4941,40.5417,58700.0
2014-01-24 14:30:00,59.53,59.7,59.52,59.69,54300.0,40.5485,40.6643,40.5417,40.6575,54300.0
2014-01-24 14:40:00,59.69,59.73,59.63,59.64,39300.0,40.6575,40.6848,40.6167,40.6235,39300.0
2014-01-24 14:50:00,59.65,59.69,59.55,59.55,42300.0,40.6303,40.6575,40.5622,40.5622,42300.0
2014-01-24 15:00:00,59.52,59.64,59.48,59.62,43100.0,40.5417,40.6235,40.5145,40.6098,43100.0
2014-01-24 15:10:00,59.63,59.63,59.47,59.51,52700.0,40.6167,40.6167,40.5077,40.5349,52700.0
2014-01-24 15:20:00,59.51,59.6,59.47,59.58,129500.0,40.5349,40.5962,40.5077,40.5826,129500.0
2014-01-24 15:30:00,59.58,59.71,59.55,59.61,121700.0,40.5826,40.6711,40.5622,40.603,121700.0
2014-01-24 15:40:00,59.6,59.65,59.48,59.52,148300.0,40.5962,40.6303,40.5145,40.5417,148300.0
2014-01-24 15:50:00,59.51,59.62,59.48,59.52,315400.0,40.5349,40.6098,40.5145,40.5417,315400.0
2014-01-27 09:30:00,59.47,59.5,59.0,59.02,110700.0,40.5077,40.5281,40.1875,40.2012,110700.0
2014-01-27 09:40:00,59.02,59.22,58.99,59.0,70900.0,40.2012,40.3374,40.1807,40.1875,70900.0
2014-01-27 09:50:00,58.98,59.22,58.9,59.18,54000.0,40.1739,40.3374,40.1194,40.3101,54000.0
2014-01-27 10:00:00,59.19,59.35,59.12,59.16,60000.0,40.317,40.4259,40.2693,40.2965,60000.0
2014-01-27 10:10:00,59.15,59.2,58.97,58.98,58800.0,40.2897,40.3238,40.1671,40.1739,58800.0
2014-01-27 10:20:00,58.97,58.98,58.72,58.78,81900.0,40.1671,40.1739,39.9968,40.0377,81900.0
2014-01-27 10:30:00,58.79,59.01,58.77,58.93,76900.0,40.0445,40.1943,40.0309,40.1399,76900.0
2014-01-27 10:40:00,58.92,59.0,58.82,58.91,72500.0,40.133,40.1875,40.0649,40.1262,72500.0
2014-01-27 10:50:00,58.91,58.96,58.77,58.8,79500.0,40.1262,40.1603,40.0309,40.0513,79500.0
2014-01-27 11:00:00,58.78,58.92,58.74,58.85,44000.0,40.0377,40.133,40.0104,40.0854,44000.0
2014-01-27 11:10:00,58.84,59.04,58.76,59.0,184000.0,40.0786,40.2148,40.0241,40.1875,184000.0
2014-01-27 11:20:00,59.0,59.03,58.94,58.97,81600.0,40.1875,40.208,40.1467,40.1671,81600.0
2014-01-27 11:30:00,58.94,59.11,58.92,59.07,100900.0,40.1467,40.2625,40.133,40.2352,100900.0
2014-01-27 11:40:00,59.06,59.18,59.04,59.06,38400.0,40.2284,40.3101,40.2148,40.2284,38400.0
2014-01-27 11:50:00,59.06,59.08,58.86,58.89,48500.0,40.2284,40.242,40.0922,40.1126,48500.0
2014-01-27 12:00:00,58.9,58.9,58.75,58.86,112300.0,40.1194,40.1194,40.0172,40.0922,112300.0
2014-01-27 12:10:00,58.86,58.92,58.82,58.89,64500.0,40.0922,40.133,40.0649,40.1126,64500.0
2014-01-27 12:20:00,58.89,58.9,58.7,58.71,111500.0,40.1126,40.1194,39.9832,39.99,111500.0
2014-01-27 12:30:00,58.7,58.73,58.59,58.64,91600.0,39.9832,40.0036,39.9083,39.9423,91600.0
2014-01-27 12:40:00,58.64,58.74,58.58,58.7,43900.0,39.9423,40.0104,39.9015,39.9832,43900.0
2014-01-27 12:50:00,58.68,58.75,58.52,58.56,47100.0,39.9696,40.0172,39.8606,39.8878,47100.0
2014-01-27 13:00:00,58.55,58.6,58.46,58.56,79800.0,39.881,39.9151,39.8197,39.8878,79800.0
2014-01-27 13:10:00,58.56,58.69,58.52,58.59,60300.0,39.8878,39.9764,39.8606,39.9083,60300.0
2014-01-27 13:20:00,58.6,58.66,58.59,58.63,37700.0,39.9151,39.9559,39.9083,39.9355,37700.0
2014-01-27 13:30:00,58.63,58.68,58.56,58.65,39900.0,39.9355,39.9696,39.8878,39.9491,39900.0
2014-01-27 13:40:00,58.63,58.82,58.62,58.8,56500.0,39.9355,40.0649,39.9287,40.0513,56500.0
2014-01-27 13:50:00,58.79,58.82,58.71,58.71,63600.0,40.0445,40.0649,39.99,39.99,63600.0
2014-01-27 14:00:00,58.72,58.81,58.7,58.7,56900.0,39.9968,40.0581,39.9832,39.9832,56900.0
2014-01-27 14:10:00,58.69,58.84,58.68,58.8,48600.0,39.9764,40.0786,39.9696,40.0513,48600.0
2014-01-27 14:20:00,58.82,58.92,58.8,58.92,44900.0,40.0649,40.133,40.0513,40.133,44900.0
2014-01-27 14:30:00,58.92,59.13,58.89,59.13,48700.0,40.133,40.2761,40.1126,40.2761,48700.0
2014-01-27 14:40:00,59.12,59.12,59.0,59.04,37600.0,40.2693,40.2693,40.1875,40.2148,37600.0
2014-01-27 14:50:00,59.04,59.18,59.03,59.16,38900.0,40.2148,40.3101,40.208,40.2965,38900.0
2014-01-27 15:00:00,59.15,59.22,59.11,59.21,68100.0,40.2897,40.3374,40.2625,40.3306,68100.0
2014-01-27 15:10:00,59.21,59.29,59.19,59.26,70700.0,40.3306,40.3851,40.317,40.3646,70700.0
2014-01-27 15:20:00,59.25,59.25,59.07,59.09,181900.0,40.3578,40.3578,40.2352,40.2488,181900.0
2014-01-27 15:30:00,59.08,59.1,58.92,59.02,130900.0,40.242,40.2556,40.133,40.2012,130900.0
2014-01-27 15:40:00,59.03,59.05,58.83,58.84,98600.0,40.208,40.2216,40.0717,40.0786,98600.0
2014-01-27 15:50:00,58.84,58.86,58.67,58.68,285000.0,40.0786,40.0922,39.9628,39.9696,285000.0
2014-01-28 09:30:00,58.91,59.15,58.76,58.9,76400.0,40.1262,40.2897,40.0241,40.1194,76400.0
2014-01-28 09:40:00,58.86,59.17,58.75,59.16,82100.0,40.0922,40.3033,40.0172,40.2965,82100.0
2014-01-28 09:50:00,59.16,59.35,59.06,59.09,78900.0,40.2965,40.4259,40.2284,40.2488,78900.0
2014-01-28 10:00:00,59.06,59.33,59.05,59.22,55700.0,40.2284,40.4123,40.2216,40.3374,55700.0
2014-01-28 10:10:00,59.23,59.23,58.91,58.92,30900.0,40.3442,40.3442,40.1262,40.133,30900.0
2014-01-28 10:20:00,58.9,59.1,58.89,59.01,47200.0,40.1194,40.2556,40.1126,40.1943,47200.0
2014-01-28 10:30:00,59.0,59.12,58.96,59.03,26700.0,40.1875,40.2693,40.1603,40.208,26700.0
2014-01-28 10:40:00,59.03,59.13,58.98,59.07,26300.0,40.208,40.2761,40.1739,40.2352,26300.0
2014-01-28 10:50:00,59.1,59.21,59.02,59.15,21300.0,40.2556,40.3306,40.2012,40.2897,21300.0
2014-01-28 11:00:00,59.15,59.26,59.11,59.17,50400.0,40.2897,40.3646,40.2625,40.3033,50400.0
2014-01-28 11:10:00,59.17,59.17,58.97,59.0,38200.0,40.3033,40.3033,40.1671,40.1875,38200.0
2014-01-28 11:20:00,59.01,59.19,59.01,59.19,75800.0,40.1943,40.317,40.1943,40.317,75800.0
2014-01-28 11:30:00,59.19,59.33,59.19,59.19,40700.0,40.317,40.4123,40.317,40.317,40700.0
2014-01-28 11:40:00,59.18,59.2,59.05,59.06,54700.0,40.3101,40.3238,40.2216,40.2284,54700.0
2014-01-28 11:50:00,59.06,59.23,59.06,59.19,50900.0,40.2284,40.3442,40.2284,40.317,50900.0
2014-01-28 12:00:00,59.19,59.25,59.08,59.2,31400.0,40.317,40.3578,40.242,40.3238,31400.0
2014-01-28 12:10:00,59.21,59.24,59.14,59.22,35700.0,40.3306,40.351,40.2829,40.3374,35700.0
2014-01-28 12:20:00,59.22,59.46,59.22,59.46,83400.0,40.3374,40.5009,40.3374,40.5009,83400.0
2014-01-28 12:30:00,59.47,59.52,59.36,59.36,44400.0,40.5077,40.5417,40.4327,40.4327,44400.0
2014-01-28 12:40:00,59.37,59.39,59.3,59.32,25700.0,40.4396,40.4532,40.3919,40.4055,25700.0
2014-01-28 12:50:00,59.33,59.33,59.2,59.25,45100.0,40.4123,40.4123,40.3238,40.3578,45100.0
2014-01-28 13:00:00,59.27,59.29,59.16,59.19,65700.0,40.3714,40.3851,40.2965,40.317,65700.0
2014-01-28 13:10:00,59.21,59.37,59.21,59.37,26100.0,40.3306,40.4396,40.3306,40.4396,26100.0
2014-01-28 13:20:00,59.38,59.46,59.37,59.46,36600.0,40.4464,40.5009,40.4396,40.5009,36600.0
2014-01-28 13:30:00,59.45,59.45,59.27,59.3,27100.0,40.4941,40.4941,40.3714,40.3919,27100.0
2014-01-28 13:40:00,59.31,59.36,59.23,59.23,48800.0,40.3987,40.4327,40.3442,40.3442,48800.0
2014-01-28 13:50:00,59.21,59.26,59.19,59.22,28900.0,40.3306,40.3646,40.317,40.3374,28900.0
2014-01-28 14:00:00,59.22,59.23,59.14,59.2,32500.0,40.3374,40.3442,40.2829,40.3238,32500.0
2014-01-28 14:10:00,59.21,59.31,59.17,59.29,25600.0,40.3306,40.3987,40.3033,40.3851,25600.0
2014-01-28 14:20:00,59.29,59.37,59.26,59.26,38000.0,40.3851,40.4396,40.3646,40.3646,38000.0
2014-01-28 14:30:00,59.27,59.34,59.26,59.34,40900.0,40.3714,40.4191,40.3646,40.4191,40900.0
2014-01-28 14:40:00,59.34,59.37,59.28,59.32,42400.0,40.4191,40.4396,40.3783,40.4055,42400.0
2014-01-28 14:50:00,59.32,59.36,59.31,59.34,42300.0,40.4055,40.4327,40.3987,40.4191,42300.0
2014-01-28 15:00:00,59.35,59.37,59.21,59.23,40300.0,40.4259,40.4396,40.3306,40.3442,40300.0
2014-01-28 15:10:00,59.23,59.28,59.2,59.27,50200.0,40.3442,40.3783,40.3238,40.3714,50200.0
2014-01-28 15:20:00,59.26,59.27,59.23,59.24,42700.0,40.3646,40.3714,40.3442,40.351,42700.0
2014-01-28 15:30:00,59.25,59.32,59.23,59.29,74600.0,40.3578,40.4055,40.3442,40.3851,74600.0
2014-01-28 15:40:00,59.29,59.33,59.25,59.3,137200.0,40.3851,40.4123,40.3578,40.3919,137200.0
2014-01-28 15:50:00,59.29,59.33,59.26,59.28,309700.0,40.3851,40.4123,40.3646,40.3783,309700.0
2014-01-29 09:30:00,58.71,58.79,58.21,58.4,242300.0,39.99,40.0445,39.6494,39.7788,242300.0
2014-01-29 09:40:00,58.4,58.8,58.27,58.76,119900.0,39.7788,40.0513,39.6903,40.0241,119900.0
2014-01-29 09:50:00,58.76,58.85,58.57,58.66,38200.0,40.0241,40.0854,39.8946,39.9559,38200.0
2014-01-29 10:00:00,58.67,58.8,58.5,58.74,49700.0,39.9628,40.0513,39.847,40.0104,49700.0
2014-01-29 10:10:00,58.75,58.77,58.44,58.52,37200.0,40.0172,40.0309,39.8061,39.8606,37200.0
2014-01-29 10:20:00,58.52,58.63,58.37,58.55,35300.0,39.8606,39.9355,39.7584,39.881,35300.0
2014-01-29 10:30:00,58.57,58.69,58.52,58.69,31600.0,39.8946,39.9764,39.8606,39.9764,31600.0
2014-01-29 10:40:00,58.65,58.78,58.56,58.57,23300.0,39.9491,40.0377,39.8878,39.8946,23300.0
2014-01-29 10:50:00,58.57,58.7,58.54,58.68,30500.0,39.8946,39.9832,39.8742,39.9696,30500.0
2014-01-29 11:00:00,58.67,58.83,58.64,58.74,44400.0,39.9628,40.0717,39.9423,40.0104,44400.0
2014-01-29 11:10:00,58.76,58.8,58.63,58.69,37500.0,40.0241,40.0513,39.9355,39.9764,37500.0
2014-01-29 11:20:00,58.69,58.84,58.69,58.84,44000.0,39.9764,40.0786,39.9764,40.0786,44000.0
2014-01-29 11:30:00,58.81,58.84,58.73,58.79,22700.0,40.0581,40.0786,40.0036,40.0445,22700.0
2014-01-29 11:40:00,58.79,58.81,58.66,58.78,23100.0,40.0445,40.0581,39.9559,40.0377,23100.0
2014-01-29 11:50:00,58.78,58.83,58.76,58.83,21300.0,40.0377,40.0717,40.0241,40.0717,21300.0
2014-01-29 12:00:00,58.84,58.84,58.75,58.77,36200.0,40.0786,40.0786,40.0172,40.0309,36200.0
2014-01-29 12:10:00,58.76,58.76,58.5,58.64,46000.0,40.0241,40.0241,39.847,39.9423,46000.0
2014-01-29 12:20:00,58.67,58.71,58.51,58.6,50200.0,39.9628,39.99,39.8538,39.9151,50200.0
2014-01-29 12:30:00,58.61,58.65,58.54,58.6,62600.0,39.9219,39.9491,39.8742,39.9151,62600.0
2014-01-29 12:40:00,58.59,58.73,58.58,58.73,18700.0,39.9083,40.0036,39.9015,40.0036,18700.0
2014-01-29 12:50:00,58.72,58.8,58.71,58.78,29000.0,39.9968,40.0513,39.99,40.0377,29000.0
2014-01-29 13:00:00,58.76,58.76,58.64,58.67,20600.0,40.0241,40.0241,39.9423,39.9628,20600.0
2014-01-29 13:10:00,58.65,58.73,58.6,58.7,32300.0,39.9491,40.0036,39.9151,39.9832,32300.0
2014-01-29 13:20:00,58.69,58.75,58.68,58.71,30400.0,39.9764,40.0172,39.9696,39.99,30400.0
2014-01-29 13:30:00,58.71,58.77,58.7,58.7,14300.0,39.99,40.0309,39.9832,39.9832,14300.0
2014-01-29 13:40:00,58.69,58.81,58.69,58.81,28100.0,39.9764,40.0581,39.9764,40.0581,28100.0
2014-01-29 13:50:00,58.8,59.08,58.79,59.06,85200.0,40.0513,40.242,40.0445,40.2284,85200.0
2014-01-29 14:00:00,59.03,59.08,58.69,58.87,117100.0,40.208,40.242,39.9764,40.099,117100.0
2014-01-29 14:10:00,58.88,58.89,58.59,58.63,150600.0,40.1058,40.1126,39.9083,39.9355,150600.0
2014-01-29 14:20:00,58.61,59.18,58.61,59.17,98700.0,39.9219,40.3101,39.9219,40.3033,98700.0
2014-01-29 14:30:00,59.17,59.38,59.05,59.34,74500.0,40.3033,40.4464,40.2216,40.4191,74500.0
2014-01-29 14:40:00,59.36,59.57,59.36,59.5,119700.0,40.4327,40.5758,40.4327,40.5281,119700.0
2014-01-29 14:50:00,59.49,59.5,59.09,59.09,86000.0,40.5213,40.5281,40.2488,40.2488,86000.0
2014-01-29 15:00:00,59.06,59.15,59.0,59.08,72000.0,40.2284,40.2897,40.1875,40.242,72000.0
2014-01-29 15:10:00,59.05,59.11,58.82,58.87,133800.0,40.2216,40.2625,40.0649,40.099,133800.0
2014-01-29 15:20:00,58.88,59.2,58.88,59.03,76900.0,40.1058,40.3238,40.1058,40.208,76900.0
2014-01-29 15:30:00,59.04,59.11,58.93,59.07,76200.0,40.2148,40.2625,40.1399,40.2352,76200.0
2014-01-29 15:40:00,59.06,59.21,59.01,59.09,141500.0,40.2284,40.3306,40.1943,40.2488,141500.0
2014-01-29 15:50:00,59.07,59.07,58.97,59.02,258800.0,40.2352,40.2352,40.1671,40.2012,258800.0
2014-01-30 09:30:00,59.11,59.21,58.81,59.02,142400.0,40.2625,40.3306,40.0581,40.2012,142400.0
2014-01-30 09:40:00,59.06,59.46,59.0,59.22,311800.0,40.2284,40.5009,40.1875,40.3374,311800.0
2014-01-30 09:50:00,59.23,59.27,59.11,59.27,256300.0,40.3442,40.3714,40.2625,40.3714,256300.0
2014-01-30 10:00:00,59.27,59.28,59.19,59.23,155000.0,40.3714,40.3783,40.317,40.3442,155000.0
2014-01-30 10:10:00,59.23,59.26,59.19,59.21,121600.0,40.3442,40.3646,40.317,40.3306,121600.0
2014-01-30 10:20:00,59.21,59.31,59.15,59.22,99200.0,40.3306,40.3987,40.2897,40.3374,99200.0
2014-01-30 10:30:00,59.22,59.26,59.11,59.17,110800.0,40.3374,40.3646,40.2625,40.3033,110800.0
2014-01-30 10:40:00,59.17,59.23,59.11,59.16,170500.0,40.3033,40.3442,40.2625,40.2965,170500.0
2014-01-30 10:50:00,59.16,59.22,58.98,58.98,70100.0,40.2965,40.3374,40.1739,40.1739,70100.0
2014-01-30 11:00:00,58.99,58.99,58.77,58.77,33300.0,40.1807,40.1807,40.0309,40.0309,33300.0
2014-01-30 11:10:00,58.79,59.06,58.73,58.98,82700.0,40.0445,40.2284,40.0036,40.1739,82700.0
2014-01-30 11:20:00,58.98,59.18,58.98,59.11,58700.0,40.1739,40.3101,40.1739,40.2625,58700.0
2014-01-30 11:30:00,59.12,59.26,59.02,59.25,246300.0,40.2693,40.3646,40.2012,40.3578,246300.0
2014-01-30 11:40:00,59.24,59.48,59.17,59.47,111600.0,40.351,40.5145,40.3033,40.5077,111600.0
2014-01-30 11:50:00,59.47,59.47,59.37,59.45,96100.0,40.5077,40.5077,40.4396,40.4941,96100.0
2014-01-30 12:00:00,59.45,59.98,59.43,59.93,164400.0,40.4941,40.8551,40.4804,40.821,164400.0
2014-01-30 12:10:00,59.93,59.97,59.77,59.86,50500.0,40.821,40.8482,40.712,40.7733,50500.0
2014-01-30 12:20:00,59.83,59.9,59.81,59.87,49600.0,40.7529,40.8006,40.7393,40.7801,49600.0
2014-01-30 12:30:00,59.88,60.0,59.88,60.0,40900.0,40.7869,40.8687,40.7869,40.8687,40900.0
2014-01-30 12:40:00,60.0,60.26,59.98,60.26,188500.0,40.8687,41.0458,40.8551,41.0458,188500.0
2014-01-30 12:50:00,60.25,60.5,60.25,60.39,224900.0,41.039,41.2093,41.039,41.1343,224900.0
2014-01-30 13:00:00,60.39,60.4,60.07,60.07,65600.0,41.1343,41.1411,40.9164,40.9164,65600.0
2014-01-30 13:10:00,60.05,60.1,59.91,59.92,54400.0,40.9027,40.9368,40.8074,40.8142,54400.0
2014-01-30 13:20:00,59.92,59.94,59.75,59.75,49800.0,40.8142,40.8278,40.6984,40.6984,49800.0
2014-01-30 13:30:00,59.77,59.81,59.62,59.62,69400.0,40.712,40.7393,40.6098,40.6098,69400.0
2014-01-30 13:40:00,59.63,59.66,59.5,59.64,105800.0,40.6167,40.6371,40.5281,40.6235,105800.0
2014-01-30 13:50:00,59.64,59.72,59.54,59.7,85000.0,40.6235,40.678,40.5554,40.6643,85000.0
2014-01-30 14:00:00,59.7,59.73,59.56,59.6,29800.0,40.6643,40.6848,40.569,40.5962,29800.0
2014-01-30 14:10:00,59.61,59.63,59.55,59.57,21400.0,40.603,40.6167,40.5622,40.5758,21400.0
2014-01-30 14:20:00,59.57,59.57,59.5,59.53,25700.0,40.5758,40.5758,40.5281,40.5485,25700.0
2014-01-30 14:30:00,59.54,59.76,59.54,59.76,58900.0,40.5554,40.7052,40.5554,40.7052,58900.0
2014-01-30 14:40:00,59.77,59.8,59.68,59.7,42100.0,40.712,40.7325,40.6507,40.6643,42100.0
2014-01-30 14:50:00,59.72,59.79,59.68,59.75,31700.0,40.678,40.7256,40.6507,40.6984,31700.0
2014-01-30 15:00:00,59.75,59.82,59.61,59.64,86100.0,40.6984,40.7461,40.603,40.6235,86100.0
2014-01-30 15:10:00,59.64,59.77,59.63,59.73,38700.0,40.6235,40.712,40.6167,40.6848,38700.0
2014-01-30 15:20:00,59.72,59.83,59.71,59.83,56500.0,40.678,40.7529,40.6711,40.7529,56500.0
2014-01-30 15:30:00,59.82,59.87,59.7,59.73,70300.0,40.7461,40.7801,40.6643,40.6848,70300.0
2014-01-30 15:40:00,59.72,59.75,59.61,59.65,91900.0,40.678,40.6984,40.603,40.6303,91900.0
2014-01-30 15:50:00,59.65,59.72,59.59,59.66,276700.0,40.6303,40.678,40.5894,40.6371,276700.0
2014-01-31 09:30:00,58.91,59.05,58.8,58.82,92900.0,40.1262,40.2216,40.0513,40.0649,92900.0
2014-01-31 09:40:00,58.81,59.27,58.8,59.13,67900.0,40.0581,40.3714,40.0513,40.2761,67900.0
2014-01-31 09:50:00,59.15,59.25,59.07,59.2,147300.0,40.2897,40.3578,40.2352,40.3238,147300.0
2014-01-31 10:00:00,59.19,59.35,59.13,59.21,57200.0,40.317,40.4259,40.2761,40.3306,57200.0
2014-01-31 10:10:00,59.19,59.21,59.03,59.11,208400.0,40.317,40.3306,40.208,40.2625,208400.0
2014-01-31 10:20:00,59.11,59.18,59.03,59.16,244500.0,40.2625,40.3101,40.208,40.2965,244500.0
2014-01-31 10:30:00,59.17,59.35,59.17,59.29,50100.0,40.3033,40.4259,40.3033,40.3851,50100.0
2014-01-31 10:40:00,59.29,59.37,59.23,59.34,53700.0,40.3851,40.4396,40.3442,40.4191,53700.0
2014-01-31 10:50:00,59.37,59.46,59.19,59.2,57600.0,40.4396,40.5009,40.317,40.3238,57600.0
2014-01-31 11:00:00,59.23,59.45,59.15,59.44,45300.0,40.3442,40.4941,40.2897,40.4872,45300.0
2014-01-31 11:10:00,59.43,59.43,59.27,59.27,28700.0,40.4804,40.4804,40.3714,40.3714,28700.0
2014-01-31 11:20:00,59.31,59.42,59.24,59.38,44000.0,40.3987,40.4736,40.351,40.4464,44000.0
2014-01-31 11:30:00,59.41,59.46,59.33,59.39,56200.0,40.4668,40.5009,40.4123,40.4532,56200.0
2014-01-31 11:40:00,59.39,59.53,59.37,59.53,45700.0,40.4532,40.5485,40.4396,40.5485,45700.0
2014-01-31 11:50:00,59.53,59.58,59.47,59.55,87500.0,40.5485,40.5826,40.5077,40.5622,87500.0
2014-01-31 12:00:00,59.56,59.68,59.45,59.64,58400.0,40.569,40.6507,40.4941,40.6235,58400.0
2014-01-31 12:10:00,59.67,59.75,59.62,59.64,21000.0,40.6439,40.6984,40.6098,40.6235,21000.0
2014-01-31 12:20:00,59.67,59.72,59.54,59.61,22000.0,40.6439,40.678,40.5554,40.603,22000.0
2014-01-31 12:30:00,59.61,59.61,59.43,59.57,29100.0,40.603,40.603,40.4804,40.5758,29100.0
2014-01-31 12:40:00,59.57,59.7,59.52,59.63,33000.0,40.5758,40.6643,40.5417,40.6167,33000.0
2014-01-31 12:50:00,59.63,59.68,59.55,59.55,35200.0,40.6167,40.6507,40.5622,40.5622,35200.0
2014-01-31 13:00:00,59.56,59.64,59.45,59.55,56500.0,40.569,40.6235,40.4941,40.5622,56500.0
2014-01-31 13:10:00,59.56,59.67,59.52,59.56,32300.0,40.569,40.6439,40.5417,40.569,32300.0
2014-01-31 13:20:00,59.53,59.65,59.53,59.64,28400.0,40.5485,40.6303,40.5485,40.6235,28400.0
2014-01-31 13:30:00,59.65,59.7,59.58,59.62,41600.0,40.6303,40.6643,40.5826,40.6098,41600.0
2014-01-31 13:40:00,59.63,59.68,59.54,59.66,46700.0,40.6167,40.6507,40.5554,40.6371,46700.0
2014-01-31 13:50:00,59.66,59.75,59.61,59.68,45400.0,40.6371,40.6984,40.603,40.6507,45400.0
2014-01-31 14:00:00,59.69,59.75,59.64,59.67,54200.0,40.6575,40.6984,40.6235,40.6439,54200.0
2014-01-31 14:10:00,59.67,59.75,59.66,59.68,53600.0,40.6439,40.6984,40.6371,40.6507,53600.0
2014-01-31 14:20:00,59.68,59.72,59.65,59.67,35900.0,40.6507,40.678,40.6303,40.6439,35900.0
2014-01-31 14:30:00,59.68,59.73,59.55,59.57,109100.0,40.6507,40.6848,40.5622,40.5758,109100.0
2014-01-31 14:40:00,59.57,59.66,59.56,59.65,37900.0,40.5758,40.6371,40.569,40.6303,37900.0
2014-01-31 14:50:00,59.64,59.66,59.53,59.59,51200.0,40.6235,40.6371,40.5485,40.5894,51200.0
2014-01-31 15:00:00,59.58,59.67,59.52,59.57,110100.0,40.5826,40.6439,40.5417,40.5758,110100.0
2014-01-31 15:10:00,59.57,59.6,59.35,59.38,80600.0,40.5758,40.5962,40.4259,40.4464,80600.0
2014-01-31 15:20:00,59.39,59.5,59.33,59.45,69100.0,40.4532,40.5281,40.4123,40.4941,69100.0
2014-01-31 15:30:00,59.45,59.53,59.38,59.41,64500.0,40.4941,40.5485,40.4464,40.4668,64500.0
2014-01-31 15:40:00,59.4,59.46,59.3,59.42,143000.0,40.46,40.5009,40.3919,40.4736,143000.0
2014-01-31 15:50:00,59.42,59.42,59.18,59.23,240800.0,40.4736,40.4736,40.3101,40.3442,240800.0
2014-02-03 09:30:00,59.19,59.63,59.02,59.2,253400.0,40.317,40.6167,40.2012,40.3238,253400.0
2014-02-03 09:40:00,59.22,59.23,58.98,59.02,176700.0,40.3374,40.3442,40.1739,40.2012,176700.0
2014-02-03 09:50:00,59.06,59.22,59.06,59.07,32200.0,40.2284,40.3374,40.2284,40.2352,32200.0
2014-02-03 10:00:00,59.07,59.08,58.86,59.0,66200.0,40.2352,40.242,40.0922,40.1875,66200.0
2014-02-03 10:10:00,58.96,58.98,58.58,58.61,64100.0,40.1603,40.1739,39.9015,39.9219,64100.0
2014-02-03 10:20:00,58.58,58.75,58.55,58.72,53100.0,39.9015,40.0172,39.881,39.9968,53100.0
2014-02-03 10:30:00,58.73,58.88,58.7,58.88,68600.0,40.0036,40.1058,39.9832,40.1058,68600.0
2014-02-03 10:40:00,58.87,58.96,58.81,58.84,61500.0,40.099,40.1603,40.0581,40.0786,61500.0
2014-02-03 10:50:00,58.84,58.85,58.75,58.78,43300.0,40.0786,40.0854,40.0172,40.0377,43300.0
2014-02-03 11:00:00,58.77,58.8,58.63,58.67,76900.0,40.0309,40.0513,39.9355,39.9628,76900.0
2014-02-03 11:10:00,58.67,58.7,58.51,58.65,125500.0,39.9628,39.9832,39.8538,39.9491,125500.0
2014-02-03 11:20:00,58.65,58.65,58.43,58.45,92600.0,39.9491,39.9491,39.7993,39.8129,92600.0
2014-02-03 11:30:00,58.44,58.6,58.39,58.46,60300.0,39.8061,39.9151,39.772,39.8197,60300.0
2014-02-03 11:40:00,58.48,58.54,58.38,58.43,59100.0,39.8333,39.8742,39.7652,39.7993,59100.0
2014-02-03 11:50:00,58.43,58.53,58.41,58.43,84200.0,39.7993,39.8674,39.7857,39.7993,84200.0
2014-02-03 12:00:00,58.42,58.5,58.35,58.46,104700.0,39.7925,39.847,39.7448,39.8197,104700.0
2014-02-03 12:10:00,58.46,58.67,58.46,58.6,120700.0,39.8197,39.9628,39.8197,39.9151,120700.0
2014-02-03 12:20:00,58.61,58.73,58.51,58.63,102900.0,39.9219,40.0036,39.8538,39.9355,102900.0
2014-02-03 12:30:00,58.63,58.63,58.41,58.45,70800.0,39.9355,39.9355,39.7857,39.8129,70800.0
2014-02-03 12:40:00,58.42,58.54,58.4,58.44,60300.0,39.7925,39.8742,39.7788,39.8061,60300.0
2014-02-03 12:50:00,58.44,58.49,58.37,58.37,53100.0,39.8061,39.8402,39.7584,39.7584,53100.0
2014-02-03 13:00:00,58.38,58.46,58.35,58.37,64100.0,39.7652,39.8197,39.7448,39.7584,64100.0
2014-02-03 13:10:00,58.39,58.44,58.33,58.35,45300.0,39.772,39.8061,39.7312,39.7448,45300.0
2014-02-03 13:20:00,58.35,58.42,58.25,58.25,80200.0,39.7448,39.7925,39.6767,39.6767,80200.0
2014-02-03 13:30:00,58.24,58.24,58.12,58.18,136900.0,39.6699,39.6699,39.5881,39.629,136900.0
2014-02-03 13:40:00,58.17,58.21,57.88,57.98,121200.0,39.6222,39.6494,39.4247,39.4928,121200.0
2014-02-03 13:50:00,57.97,58.08,57.91,57.97,60700.0,39.486,39.5609,39.4451,39.486,60700.0
2014-02-03 14:00:00,57.96,58.01,57.89,57.93,91500.0,39.4791,39.5132,39.4315,39.4587,91500.0
2014-02-03 14:10:00,57.93,57.99,57.82,57.91,136000.0,39.4587,39.4996,39.3838,39.4451,136000.0
2014-02-03 14:20:00,57.91,57.93,57.76,57.9,186000.0,39.4451,39.4587,39.3429,39.4383,186000.0
2014-02-03 14:30:00,57.88,57.97,57.83,57.87,56300.0,39.4247,39.486,39.3906,39.4178,56300.0
2014-02-03 14:40:00,57.87,57.92,57.8,57.84,49200.0,39.4178,39.4519,39.3702,39.3974,49200.0
2014-02-03 14:50:00,57.85,57.86,57.7,57.7,74500.0,39.4042,39.411,39.302,39.302,74500.0
2014-02-03 15:00:00,57.69,57.85,57.67,57.85,72700.0,39.2952,39.4042,39.2816,39.4042,72700.0
2014-02-03 15:10:00,57.86,57.97,57.8,57.95,119800.0,39.411,39.486,39.3702,39.4723,119800.0
2014-02-03 15:20:00,57.95,57.98,57.83,57.86,111300.0,39.4723,39.4928,39.3906,39.411,111300.0
2014-02-03 15:30:00,57.85,57.99,57.85,57.95,144800.0,39.4042,39.4996,39.4042,39.4723,144800.0
2014-02-03 15:40:00,57.96,57.97,57.78,57.8,195100.0,39.4791,39.486,39.3565,39.3702,195100.0
2014-02-03 15:50:00,57.81,57.87,57.77,57.85,280400.0,39.377,39.4178,39.3497,39.4042,280400.0
2014-02-04 09:30:00,58.73,58.98,58.63,58.81,224700.0,40.0036,40.1739,39.9355,40.0581,224700.0
2014-02-04 09:40:00,58.84,59.39,58.83,59.39,195900.0,40.0786,40.4532,40.0717,40.4532,195900.0
2014-02-04 09:50:00,59.35,59.44,59.23,59.28,113900.0,40.4259,40.4872,40.3442,40.3783,113900.0
2014-02-04 10:00:00,59.29,59.73,59.25,59.69,330800.0,40.3851,40.6848,40.3578,40.6575,330800.0
2014-02-04 10:10:00,59.7,59.79,59.5,59.65,127600.0,40.6643,40.7256,40.5281,40.6303,127600.0
2014-02-04 10:20:00,59.63,59.7,59.53,59.65,107100.0,40.6167,40.6643,40.5485,40.6303,107100.0
2014-02-04 10:30:00,59.65,59.79,59.59,59.62,156100.0,40.6303,40.7256,40.5894,40.6098,156100.0
2014-02-04 10:40:00,59.62,59.66,59.43,59.52,206700.0,40.6098,40.6371,40.4804,40.5417,206700.0
2014-02-04 10:50:00,59.52,59.52,59.36,59.43,43600.0,40.5417,40.5417,40.4327,40.4804,43600.0
2014-02-04 11:00:00,59.43,59.58,59.36,59.44,61300.0,40.4804,40.5826,40.4327,40.4872,61300.0
2014-02-04 11:10:00,59.42,59.44,59.2,59.2,67900.0,40.4736,40.4872,40.3238,40.3238,67900.0
2014-02-04 11:20:00,59.19,59.23,59.11,59.22,57100.0,40.317,40.3442,40.2625,40.3374,57100.0
2014-02-04 11:30:00,59.23,59.4,59.2,59.38,59100.0,40.3442,40.46,40.3238,40.4464,59100.0
2014-02-04 11:40:00,59.38,59.4,59.19,59.21,121600.0,40.4464,40.46,40.317,40.3306,121600.0
2014-02-04 11:50:00,59.2,59.43,59.19,59.35,60700.0,40.3238,40.4804,40.317,40.4259,60700.0
2014-02-04 12:00:00,59.35,59.39,59.3,59.31,61400.0,40.4259,40.4532,40.3919,40.3987,61400.0
2014-02-04 12:10:00,59.32,59.41,59.27,59.29,52800.0,40.4055,40.4668,40.3714,40.3851,52800.0
2014-02-04 12:20:00,59.3,59.37,59.24,59.24,47500.0,40.3919,40.4396,40.351,40.351,47500.0
2014-02-04 12:30:00,59.23,59.33,59.18,59.33,62700.0,40.3442,40.4123,40.3101,40.4123,62700.0
2014-02-04 12:40:00,59.32,59.38,59.25,59.3,98200.0,40.4055,40.4464,40.3578,40.3919,98200.0
2014-02-04 12:50:00,59.31,59.38,59.3,59.35,55000.0,40.3987,40.4464,40.3919,40.4259,55000.0
2014-02-04 13:00:00,59.35,59.38,59.3,59.35,59700.0,40.4259,40.4464,40.3919,40.4259,59700.0
2014-02-04 13:10:00,59.33,59.41,59.3,59.4,47100.0,40.4123,40.4668,40.3919,40.46,47100.0
2014-02-04 13:20:00,59.4,59.41,59.29,59.35,113100.0,40.46,40.4668,40.3851,40.4259,113100.0
2014-02-04 13:30:00,59.34,59.36,59.16,59.26,85600.0,40.4191,40.4327,40.2965,40.3646,85600.0
2014-02-04 13:40:00,59.28,59.36,59.25,59.34,42400.0,40.3783,40.4327,40.3578,40.4191,42400.0
2014-02-04 13:50:00,59.35,59.37,59.25,59.28,95300.0,40.4259,40.4396,40.3578,40.3783,95300.0
2014-02-04 14:00:00,59.27,59.27,59.18,59.2,105300.0,40.3714,40.3714,40.3101,40.3238,105300.0
2014-02-04 14:10:00,59.2,59.32,59.19,59.31,65700.0,40.3238,40.4055,40.317,40.3987,65700.0
2014-02-04 14:20:00,59.32,59.39,59.25,59.38,35600.0,40.4055,40.4532,40.3578,40.4464,35600.0
2014-02-04 14:30:00,59.37,59.38,59.29,59.35,50000.0,40.4396,40.4464,40.3851,40.4259,50000.0
2014-02-04 14:40:00,59.34,59.44,59.28,59.3,76000.0,40.4191,40.4872,40.3783,40.3919,76000.0
2014-02-04 14:50:00,59.32,59.38,59.29,59.34,44400.0,40.4055,40.4464,40.3851,40.4191,44400.0
2014-02-04 15:00:00,59.34,59.42,59.33,59.36,59100.0,40.4191,40.4736,40.4123,40.4327,59100.0
2014-02-04 15:10:00,59.36,59.38,59.27,59.31,69300.0,40.4327,40.4464,40.3714,40.3987,69300.0
2014-02-04 15:20:00,59.32,59.36,59.14,59.15,113900.0,40.4055,40.4327,40.2829,40.2897,113900.0
2014-02-04 15:30:00,59.15,59.38,59.13,59.37,158600.0,40.2897,40.4464,40.2761,40.4396,158600.0
2014-02-04 15:40:00,59.37,59.41,59.33,59.37,140100.0,40.4396,40.4668,40.4123,40.4396,140100.0
2014-02-04 15:50:00,59.37,59.51,59.32,59.33,288900.0,40.4396,40.5349,40.4055,40.4123,288900.0
2014-02-05 09:30:00,59.42,59.64,59.16,59.32,110300.0,40.4736,40.6235,40.2965,40.4055,110300.0
2014-02-05 09:40:00,59.31,59.37,59.02,59.15,33500.0,40.3987,40.4396,40.2012,40.2897,33500.0
2014-02-05 09:50:00,59.15,59.33,58.9,58.91,96100.0,40.2897,40.4123,40.1194,40.1262,96100.0
2014-02-05 10:00:00,58.93,59.2,58.9,58.94,111700.0,40.1399,40.3238,40.1194,40.1467,111700.0
2014-02-05 10:10:00,58.95,58.98,58.61,58.94,131300.0,40.1535,40.1739,39.9219,40.1467,131300.0
2014-02-05 10:20:00,58.96,59.0,58.84,58.89,82300.0,40.1603,40.1875,40.0786,40.1126,82300.0
2014-02-05 10:30:00,58.92,59.16,58.91,59.0,40100.0,40.133,40.2965,40.1262,40.1875,40100.0
2014-02-05 10:40:00,59.0,59.09,58.9,59.0,320800.0,40.1875,40.2488,40.1194,40.1875,320800.0
2014-02-05 10:50:00,59.01,59.3,58.99,59.24,109000.0,40.1943,40.3919,40.1807,40.351,109000.0
2014-02-05 11:00:00,59.23,59.28,59.08,59.18,102400.0,40.3442,40.3783,40.242,40.3101,102400.0
2014-02-05 11:10:00,59.19,59.22,59.01,59.01,65700.0,40.317,40.3374,40.1943,40.1943,65700.0
2014-02-05 11:20:00,59.01,59.33,58.97,59.32,144000.0,40.1943,40.4123,40.1671,40.4055,144000.0
2014-02-05 11:30:00,59.31,59.32,59.01,59.01,37700.0,40.3987,40.4055,40.1943,40.1943,37700.0
2014-02-05 11:40:00,59.01,59.12,58.99,59.1,34800.0,40.1943,40.2693,40.1807,40.2556,34800.0
2014-02-05 11:50:00,59.07,59.15,59.04,59.11,42100.0,40.2352,40.2897,40.2148,40.2625,42100.0
2014-02-05 12:00:00,59.1,59.2,59.03,59.14,41200.0,40.2556,40.3238,40.208,40.2829,41200.0
2014-02-05 12:10:00,59.13,59.14,59.02,59.06,23600.0,40.2761,40.2829,40.2012,40.2284,23600.0
2014-02-05 12:20:00,59.07,59.13,59.01,59.03,25400.0,40.2352,40.2761,40.1943,40.208,25400.0
2014-02-05 12:30:00,59.01,59.22,59.01,59.15,41000.0,40.1943,40.3374,40.1943,40.2897,41000.0
2014-02-05 12:40:00,59.12,59.16,58.99,59.02,39200.0,40.2693,40.2965,40.1807,40.2012,39200.0
2014-02-05 12:50:00,59.03,59.13,59.03,59.11,43200.0,40.208,40.2761,40.208,40.2625,43200.0
2014-02-05 13:00:00,59.13,59.31,59.09,59.27,73100.0,40.2761,40.3987,40.2488,40.3714,73100.0
2014-02-05 13:10:00,59.29,59.29,59.14,59.2,29400.0,40.3851,40.3851,40.2829,40.3238,29400.0
2014-02-05 13:20:00,59.19,59.21,59.12,59.17,31000.0,40.317,40.3306,40.2693,40.3033,31000.0
2014-02-05 13:30:00,59.19,59.2,59.08,59.1,32000.0,40.317,40.3238,40.242,40.2556,32000.0
2014-02-05 13:40:00,59.11,59.11,58.97,58.98,63400.0,40.2625,40.2625,40.1671,40.1739,63400.0
2014-02-05 13:50:00,58.98,59.16,58.97,59.11,47500.0,40.1739,40.2965,40.1671,40.2625,47500.0
2014-02-05 14:00:00,59.1,59.13,59.07,59.1,35200.0,40.2556,40.2761,40.2352,40.2556,35200.0
2014-02-05 14:10:00,59.11,59.12,59.03,59.04,92800.0,40.2625,40.2693,40.208,40.2148,92800.0
2014-02-05 14:20:00,59.05,59.12,59.01,59.07,52300.0,40.2216,40.2693,40.1943,40.2352,52300.0
2014-02-05 14:30:00,59.08,59.13,59.0,59.02,22400.0,40.242,40.2761,40.1875,40.2012,22400.0
2014-02-05 14:40:00,59.02,59.04,58.96,58.99,34400.0,40.2012,40.2148,40.1603,40.1807,34400.0
2014-02-05 14:50:00,59.0,59.01,58.86,58.9,36700.0,40.1875,40.1943,40.0922,40.1194,36700.0
2014-02-05 15:00:00,58.92,59.04,58.91,59.0,62800.0,40.133,40.2148,40.1262,40.1875,62800.0
2014-02-05 15:10:00,59.0,59.1,58.97,59.08,64600.0,40.1875,40.2556,40.1671,40.242,64600.0
2014-02-05 15:20:00,59.08,59.11,59.05,59.11,57800.0,40.242,40.2625,40.2216,40.2625,57800.0
2014-02-05 15:30:00,59.1,59.23,59.09,59.22,98200.0,40.2556,40.3442,40.2488,40.3374,98200.0
2014-02-05 15:40:00,59.23,59.25,59.11,59.11,150500.0,40.3442,40.3578,40.2625,40.2625,150500.0
2014-02-05 15:50:00,59.11,59.15,59.01,59.09,468700.0,40.2625,40.2897,40.1943,40.2488,468700.0
2014-02-06 09:30:00,59.49,59.58,59.09,59.45,309300.0,40.5213,40.5826,40.2488,40.4941,309300.0
2014-02-06 09:40:00,59.43,59.53,59.33,59.35,55100.0,40.4804,40.5485,40.4123,40.4259,55100.0
2014-02-06 09:50:00,59.33,59.33,59.16,59.27,116700.0,40.4123,40.4123,40.2965,40.3714,116700.0
2014-02-06 10:00:00,59.3,59.35,59.2,59.29,67900.0,40.3919,40.4259,40.3238,40.3851,67900.0
2014-02-06 10:10:00,59.31,59.31,59.11,59.12,84600.0,40.3987,40.3987,40.2625,40.2693,84600.0
2014-02-06 10:20:00,59.12,59.23,59.04,59.23,113500.0,40.2693,40.3442,40.2148,40.3442,113500.0
2014-02-06 10:30:00,59.23,59.45,59.08,59.39,118600.0,40.3442,40.4941,40.242,40.4532,118600.0
2014-02-06 10:40:00,59.39,59.66,59.37,59.66,76200.0,40.4532,40.6371,40.4396,40.6371,76200.0
2014-02-06 10:50:00,59.67,59.67,59.53,59.58,59200.0,40.6439,40.6439,40.5485,40.5826,59200.0
2014-02-06 11:00:00,59.6,59.85,59.58,59.82,104600.0,40.5962,40.7665,40.5826,40.7461,104600.0
2014-02-06 11:10:00,59.81,59.87,59.76,59.8,73500.0,40.7393,40.7801,40.7052,40.7325,73500.0
2014-02-06 11:20:00,59.8,59.84,59.73,59.78,50500.0,40.7325,40.7597,40.6848,40.7188,50500.0
2014-02-06 11:30:00,59.79,59.94,59.79,59.9,59800.0,40.7256,40.8278,40.7256,40.8006,59800.0
2014-02-06 11:40:00,59.91,60.06,59.91,60.06,88500.0,40.8074,40.9095,40.8074,40.9095,88500.0
2014-02-06 11:50:00,60.06,60.17,60.05,60.1,102500.0,40.9095,40.9845,40.9027,40.9368,102500.0
2014-02-06 12:00:00,60.1,60.19,60.1,60.16,52000.0,40.9368,40.9981,40.9368,40.9777,52000.0
2014-02-06 12:10:00,60.15,60.18,60.07,60.16,27900.0,40.9709,40.9913,40.9164,40.9777,27900.0
2014-02-06 12:20:00,60.17,60.3,60.15,60.29,56700.0,40.9845,41.073,40.9709,41.0662,56700.0
2014-02-06 12:30:00,60.3,60.36,60.22,60.36,49100.0,41.073,41.1139,41.0185,41.1139,49100.0
2014-02-06 12:40:00,60.34,60.44,60.3,60.36,53700.0,41.1003,41.1684,41.073,41.1139,53700.0
2014-02-06 12:50:00,60.37,60.41,60.28,60.28,49100.0,41.1207,41.1479,41.0594,41.0594,49100.0
2014-02-06 13:00:00,60.28,60.29,60.17,60.19,40500.0,41.0594,41.0662,40.9845,40.9981,40500.0
2014-02-06 13:10:00,60.19,60.22,60.1,60.15,53500.0,40.9981,41.0185,40.9368,40.9709,53500.0
2014-02-06 13:20:00,60.15,60.19,60.1,60.17,33600.0,40.9709,40.9981,40.9368,40.9845,33600.0
2014-02-06 13:30:00,60.19,60.33,60.18,60.31,34700.0,40.9981,41.0935,40.9913,41.0798,34700.0
2014-02-06 13:40:00,60.31,60.45,60.25,60.41,108700.0,41.0798,41.1752,41.039,41.1479,108700.0
2014-02-06 13:50:00,60.42,60.46,60.32,60.42,58200.0,41.1548,41.182,41.0866,41.1548,58200.0
2014-02-06 14:00:00,60.42,60.46,60.35,60.45,54100.0,41.1548,41.182,41.1071,41.1752,54100.0
2014-02-06 14:10:00,60.45,60.52,60.41,60.41,85900.0,41.1752,41.2229,41.1479,41.1479,85900.0
2014-02-06 14:20:00,60.42,60.52,60.41,60.43,60500.0,41.1548,41.2229,41.1479,41.1616,60500.0
2014-02-06 14:30:00,60.43,60.57,60.42,60.56,113500.0,41.1616,41.2569,41.1548,41.2501,113500.0
2014-02-06 14:40:00,60.56,60.58,60.47,60.49,79100.0,41.2501,41.2637,41.1888,41.2024,79100.0
2014-02-06 14:50:00,60.49,60.65,60.49,60.63,86200.0,41.2024,41.3114,41.2024,41.2978,86200.0
2014-02-06 15:00:00,60.65,60.67,60.59,60.63,83500.0,41.3114,41.325,41.2706,41.2978,83500.0
2014-02-06 15:10:00,60.64,60.64,60.49,60.49,71000.0,41.3046,41.3046,41.2024,41.2024,71000.0
2014-02-06 15:20:00,60.5,60.52,60.37,60.42,77400.0,41.2093,41.2229,41.1207,41.1548,77400.0
2014-02-06 15:30:00,60.41,60.51,60.39,60.5,115500.0,41.1479,41.2161,41.1343,41.2093,115500.0
2014-02-06 15:40:00,60.49,60.53,60.37,60.39,161700.0,41.2024,41.2297,41.1207,41.1343,161700.0
2014-02-06 15:50:00,60.39,60.5,60.38,60.45,226600.0,41.1343,41.2093,41.1275,41.1752,226600.0
2014-02-07 09:30:00,60.49,60.9,60.49,60.73,157600.0,41.2024,41.4817,41.2024,41.3659,157600.0
2014-02-07 09:40:00,60.7,60.8,60.5,60.52,154700.0,41.3455,41.4136,41.2093,41.2229,154700.0
2014-02-07 09:50:00,60.58,60.61,60.48,60.57,65100.0,41.2637,41.2842,41.1956,41.2569,65100.0
2014-02-07 10:00:00,60.6,60.69,60.46,60.51,74800.0,41.2774,41.3387,41.182,41.2161,74800.0
2014-02-07 10:10:00,60.48,60.5,60.3,60.35,77000.0,41.1956,41.2093,41.073,41.1071,77000.0
2014-02-07 10:20:00,60.34,60.49,60.34,60.44,69300.0,41.1003,41.2024,41.1003,41.1684,69300.0
2014-02-07 10:30:00,60.46,60.57,60.44,60.52,50000.0,41.182,41.2569,41.1684,41.2229,50000.0
2014-02-07 10:40:00,60.53,60.58,60.41,60.47,98500.0,41.2297,41.2637,41.1479,41.1888,98500.0
2014-02-07 10:50:00,60.48,60.58,60.43,60.54,45200.0,41.1956,41.2637,41.1616,41.2365,45200.0
2014-02-07 11:00:00,60.54,60.54,60.38,60.38,41800.0,41.2365,41.2365,41.1275,41.1275,41800.0
2014-02-07 11:10:00,60.38,60.52,60.38,60.42,60300.0,41.1275,41.2229,41.1275,41.1548,60300.0
2014-02-07 11:20:00,60.42,60.47,60.39,60.39,50000.0,41.1548,41.1888,41.1343,41.1343,50000.0
2014-02-07 11:30:00,60.41,60.45,60.28,60.31,53200.0,41.1479,41.1752,41.0594,41.0798,53200.0
2014-02-07 11:40:00,60.31,60.52,60.28,60.51,60400.0,41.0798,41.2229,41.0594,41.2161,60400.0
2014-02-07 11:50:00,60.51,60.52,60.45,60.45,30100.0,41.2161,41.2229,41.1752,41.1752,30100.0
2014-02-07 12:00:00,60.46,60.47,60.37,60.46,46200.0,41.182,41.1888,41.1207,41.182,46200.0
2014-02-07 12:10:00,60.45,60.54,60.44,60.51,51900.0,41.1752,41.2365,41.1684,41.2161,51900.0
2014-02-07 12:20:00,60.51,60.52,60.39,60.39,41200.0,41.2161,41.2229,41.1343,41.1343,41200.0
2014-02-07 12:30:00,60.4,60.4,60.2,60.2,37000.0,41.1411,41.1411,41.0049,41.0049,37000.0
2014-02-07 12:40:00,60.2,60.34,60.2,60.32,66300.0,41.0049,41.1003,41.0049,41.0866,66300.0
2014-02-07 12:50:00,60.33,60.47,60.33,60.43,36700.0,41.0935,41.1888,41.0935,41.1616,36700.0
2014-02-07 13:00:00,60.43,60.48,60.42,60.43,32800.0,41.1616,41.1956,41.1548,41.1616,32800.0
2014-02-07 13:10:00,60.44,60.52,60.44,60.52,30600.0,41.1684,41.2229,41.1684,41.2229,30600.0
2014-02-07 13:20:00,60.53,60.7,60.52,60.69,55800.0,41.2297,41.3455,41.2229,41.3387,55800.0
2014-02-07 13:30:00,60.69,60.79,60.67,60.77,50800.0,41.3387,41.4068,41.325,41.3932,50800.0
2014-02-07 13:40:00,60.77,60.83,60.73,60.81,66500.0,41.3932,41.434,41.3659,41.4204,66500.0
2014-02-07 13:50:00,60.8,60.88,60.78,60.81,109600.0,41.4136,41.4681,41.4,41.4204,109600.0
2014-02-07 14:00:00,60.81,60.98,60.81,60.98,73900.0,41.4204,41.5362,41.4204,41.5362,73900.0
2014-02-07 14:10:00,60.98,61.0,60.9,60.95,54600.0,41.5362,41.5498,41.4817,41.5158,54600.0
2014-02-07 14:20:00,60.95,60.97,60.92,60.92,49000.0,41.5158,41.5294,41.4953,41.4953,49000.0
2014-02-07 14:30:00,60.92,60.99,60.92,60.97,35600.0,41.4953,41.543,41.4953,41.5294,35600.0
2014-02-07 14:40:00,60.97,61.0,60.92,60.97,38600.0,41.5294,41.5498,41.4953,41.5294,38600.0
2014-02-07 14:50:00,60.96,61.09,60.96,61.05,87800.0,41.5226,41.6111,41.5226,41.5839,87800.0
2014-02-07 15:00:00,61.05,61.07,60.99,61.0,51100.0,41.5839,41.5975,41.543,41.5498,51100.0
2014-02-07 15:10:00,61.0,61.03,60.97,61.01,69300.0,41.5498,41.5703,41.5294,41.5566,69300.0
2014-02-07 15:20:00,61.01,61.09,60.97,61.08,92000.0,41.5566,41.6111,41.5294,41.6043,92000.0
2014-02-07 15:30:00,61.07,61.11,60.98,60.98,70700.0,41.5975,41.6248,41.5362,41.5362,70700.0
2014-02-07 15:40:00,60.98,61.09,60.95,61.04,96800.0,41.5362,41.6111,41.5158,41.5771,96800.0
2014-02-07 15:50:00,61.03,61.05,60.95,61.0,203300.0,41.5703,41.5839,41.5158,41.5498,203300.0
2014-02-10 09:30:00,60.86,60.92,60.32,60.56,93400.0,41.4545,41.4953,41.0866,41.2501,93400.0
2014-02-10 09:40:00,60.55,60.61,60.3,60.44,63900.0,41.2433,41.2842,41.073,41.1684,63900.0
2014-02-10 09:50:00,60.42,60.63,60.35,60.43,68200.0,41.1548,41.2978,41.1071,41.1616,68200.0
2014-02-10 10:00:00,60.42,60.67,60.41,60.64,36700.0,41.1548,41.325,41.1479,41.3046,36700.0
2014-02-10 10:10:00,60.67,60.86,60.67,60.84,44200.0,41.325,41.4545,41.325,41.4408,44200.0
2014-02-10 10:20:00,60.84,60.93,60.83,60.91,29400.0,41.4408,41.5021,41.434,41.4885,29400.0
2014-02-10 10:30:00,60.94,60.94,60.71,60.76,74900.0,41.509,41.509,41.3523,41.3864,74900.0
2014-02-10 10:40:00,60.75,60.77,60.62,60.65,30300.0,41.3795,41.3932,41.291,41.3114,30300.0
2014-02-10 10:50:00,60.67,60.67,60.59,60.61,46100.0,41.325,41.325,41.2706,41.2842,46100.0
2014-02-10 11:00:00,60.6,60.61,60.41,60.43,46400.0,41.2774,41.2842,41.1479,41.1616,46400.0
2014-02-10 11:10:00,60.43,60.5,60.35,60.38,51900.0,41.1616,41.2093,41.1071,41.1275,51900.0
2014-02-10 11:20:00,60.4,60.49,60.36,60.48,34600.0,41.1411,41.2024,41.1139,41.1956,34600.0
2014-02-10 11:30:00,60.5,60.69,60.5,60.66,114000.0,41.2093,41.3387,41.2093,41.3182,114000.0
2014-02-10 11:40:00,60.65,60.83,60.65,60.74,125600.0,41.3114,41.434,41.3114,41.3727,125600.0
2014-02-10 11:50:00,60.74,60.75,60.59,60.6,42700.0,41.3727,41.3795,41.2706,41.2774,42700.0
2014-02-10 12:00:00,60.59,60.79,60.58,60.79,117400.0,41.2706,41.4068,41.2637,41.4068,117400.0
2014-02-10 12:10:00,60.79,60.85,60.74,60.78,42400.0,41.4068,41.4477,41.3727,41.4,42400.0
2014-02-10 12:20:00,60.78,60.84,60.73,60.75,27200.0,41.4,41.4408,41.3659,41.3795,27200.0
2014-02-10 12:30:00,60.75,60.76,60.7,60.72,33800.0,41.3795,41.3864,41.3455,41.3591,33800.0
2014-02-10 12:40:00,60.73,60.75,60.67,60.69,23900.0,41.3659,41.3795,41.325,41.3387,23900.0
2014-02-10 12:50:00,60.7,60.73,60.64,60.71,36900.0,41.3455,41.3659,41.3046,41.3523,36900.0
2014-02-10 13:00:00,60.7,60.7,60.58,60.63,27400.0,41.3455,41.3455,41.2637,41.2978,27400.0
2014-02-10 13:10:00,60.63,60.71,60.6,60.65,24500.0,41.2978,41.3523,41.2774,41.3114,24500.0
2014-02-10 13:20:00,60.65,60.73,60.65,60.71,15400.0,41.3114,41.3659,41.3114,41.3523,15400.0
2014-02-10 13:30:00,60.71,60.75,60.68,60.69,12900.0,41.3523,41.3795,41.3319,41.3387,12900.0
2014-02-10 13:40:00,60.69,60.76,60.68,60.76,20200.0,41.3387,41.3864,41.3319,41.3864,20200.0
2014-02-10 13:50:00,60.76,60.78,60.69,60.72,18500.0,41.3864,41.4,41.3387,41.3591,18500.0
2014-02-10 14:00:00,60.72,60.75,60.68,60.75,16900.0,41.3591,41.3795,41.3319,41.3795,16900.0
2014-02-10 14:10:00,60.75,60.83,60.73,60.82,20300.0,41.3795,41.434,41.3659,41.4272,20300.0
2014-02-10 14:20:00,60.83,60.84,60.74,60.75,22600.0,41.434,41.4408,41.3727,41.3795,22600.0
2014-02-10 14:30:00,60.76,60.88,60.74,60.83,24000.0,41.3864,41.4681,41.3727,41.434,24000.0
2014-02-10 14:40:00,60.83,60.85,60.75,60.75,28400.0,41.434,41.4477,41.3795,41.3795,28400.0
2014-02-10 14:50:00,60.76,60.78,60.67,60.68,32500.0,41.3864,41.4,41.325,41.3319,32500.0
2014-02-10 15:00:00,60.69,60.77,60.67,60.74,41900.0,41.3387,41.3932,41.325,41.3727,41900.0
2014-02-10 15:10:00,60.75,60.75,60.67,60.7,47800.0,41.3795,41.3795,41.325,41.3455,47800.0
2014-02-10 15:20:00,60.71,60.74,60.65,60.7,76400.0,41.3523,41.3727,41.3114,41.3455,76400.0
2014-02-10 15:30:00,60.7,60.77,60.64,60.72,67900.0,41.3455,41.3932,41.3046,41.3591,67900.0
2014-02-10 15:40:00,60.73,60.76,60.66,60.68,83000.0,41.3659,41.3864,41.3182,41.3319,83000.0
2014-02-10 15:50:00,60.68,60.81,60.65,60.79,199000.0,41.3319,41.4204,41.3114,41.4068,199000.0
2014-02-11 09:30:00,60.82,60.84,60.56,60.71,65200.0,41.4272,41.4408,41.2501,41.3523,65200.0
2014-02-11 09:40:00,60.74,61.14,60.67,61.06,55300.0,41.3727,41.6452,41.325,41.5907,55300.0
2014-02-11 09:50:00,61.01,61.18,60.9,61.05,28900.0,41.5566,41.6724,41.4817,41.5839,28900.0
2014-02-11 10:00:00,61.05,61.21,61.04,61.16,50300.0,41.5839,41.6929,41.5771,41.6588,50300.0
2014-02-11 10:10:00,61.13,61.2,61.05,61.11,43100.0,41.6384,41.6861,41.5839,41.6248,43100.0
2014-02-11 10:20:00,61.08,61.1,60.99,61.07,45000.0,41.6043,41.6179,41.543,41.5975,45000.0
2014-02-11 10:30:00,61.07,61.08,60.9,61.02,32900.0,41.5975,41.6043,41.4817,41.5634,32900.0
2014-02-11 10:40:00,61.02,61.03,60.92,60.93,19300.0,41.5634,41.5703,41.4953,41.5021,19300.0
2014-02-11 10:50:00,60.94,60.98,60.9,60.95,22400.0,41.509,41.5362,41.4817,41.5158,22400.0
2014-02-11 11:00:00,60.97,61.11,60.96,61.11,21600.0,41.5294,41.6248,41.5226,41.6248,21600.0
2014-02-11 11:10:00,61.12,61.19,61.07,61.15,24000.0,41.6316,41.6792,41.5975,41.652,24000.0
2014-02-11 11:20:00,61.14,61.27,61.14,61.17,35700.0,41.6452,41.7337,41.6452,41.6656,35700.0
2014-02-11 11:30:00,61.18,61.19,61.08,61.19,37100.0,41.6724,41.6792,41.6043,41.6792,37100.0
2014-02-11 11:40:00,61.21,61.24,61.1,61.11,14800.0,41.6929,41.7133,41.6179,41.6248,14800.0
2014-02-11 11:50:00,61.1,61.22,61.1,61.2,29000.0,41.6179,41.6997,41.6179,41.6861,29000.0
2014-02-11 12:00:00,61.21,61.34,61.21,61.34,53600.0,41.6929,41.7814,41.6929,41.7814,53600.0
2014-02-11 12:10:00,61.32,61.47,61.32,61.47,47900.0,41.7678,41.87,41.7678,41.87,47900.0
2014-02-11 12:20:00,61.46,61.47,61.37,61.42,43700.0,41.8632,41.87,41.8018,41.8359,43700.0
2014-02-11 12:30:00,61.42,61.45,61.33,61.35,36800.0,41.8359,41.8563,41.7746,41.7882,36800.0
2014-02-11 12:40:00,61.34,61.46,61.32,61.45,24200.0,41.7814,41.8632,41.7678,41.8563,24200.0
2014-02-11 12:50:00,61.44,61.45,61.35,61.4,19200.0,41.8495,41.8563,41.7882,41.8223,19200.0
2014-02-11 13:00:00,61.41,61.52,61.4,61.45,55200.0,41.8291,41.904,41.8223,41.8563,55200.0
2014-02-11 13:10:00,61.45,61.53,61.45,61.47,36900.0,41.8563,41.9108,41.8563,41.87,36900.0
2014-02-11 13:20:00,61.46,61.48,61.42,61.45,18500.0,41.8632,41.8768,41.8359,41.8563,18500.0
2014-02-11 13:30:00,61.43,61.45,61.41,61.42,21500.0,41.8427,41.8563,41.8291,41.8359,21500.0
2014-02-11 13:40:00,61.44,61.5,61.41,61.47,66100.0,41.8495,41.8904,41.8291,41.87,66100.0
2014-02-11 13:50:00,61.46,61.5,61.43,61.47,33000.0,41.8632,41.8904,41.8427,41.87,33000.0
2014-02-11 14:00:00,61.47,61.56,61.46,61.54,85000.0,41.87,41.9313,41.8632,41.9176,85000.0
2014-02-11 14:10:00,61.51,61.54,61.44,61.49,39000.0,41.8972,41.9176,41.8495,41.8836,39000.0
2014-02-11 14:20:00,61.49,61.54,61.46,61.49,25100.0,41.8836,41.9176,41.8632,41.8836,25100.0
2014-02-11 14:30:00,61.48,61.51,61.45,61.49,21800.0,41.8768,41.8972,41.8563,41.8836,21800.0
2014-02-11 14:40:00,61.48,61.62,61.47,61.6,45600.0,41.8768,41.9721,41.87,41.9585,45600.0
2014-02-11 14:50:00,61.59,61.67,61.56,61.66,46200.0,41.9517,42.0062,41.9313,41.9994,46200.0
2014-02-11 15:00:00,61.65,61.75,61.64,61.73,46900.0,41.9926,42.0607,41.9858,42.0471,46900.0
2014-02-11 15:10:00,61.73,61.8,61.73,61.76,72500.0,42.0471,42.0947,42.0471,42.0675,72500.0
2014-02-11 15:20:00,61.75,61.76,61.66,61.67,78500.0,42.0607,42.0675,41.9994,42.0062,78500.0
2014-02-11 15:30:00,61.68,61.72,61.64,61.65,54800.0,42.013,42.0402,41.9858,41.9926,54800.0
2014-02-11 15:40:00,61.65,61.67,61.56,61.58,71600.0,41.9926,42.0062,41.9313,41.9449,71600.0
2014-02-11 15:50:00,61.58,61.59,61.5,61.52,169300.0,41.9449,41.9517,41.8904,41.904,169300.0
2014-02-12 09:30:00,61.87,61.87,61.59,61.59,96500.0,42.1424,42.1424,41.9517,41.9517,96500.0
2014-02-12 09:40:00,61.57,61.64,61.25,61.42,117900.0,41.9381,41.9858,41.7201,41.8359,117900.0
2014-02-12 09:50:00,61.43,61.53,61.26,61.51,107700.0,41.8427,41.9108,41.7269,41.8972,107700.0
2014-02-12 10:00:00,61.55,61.65,61.27,61.44,42900.0,41.9245,41.9926,41.7337,41.8495,42900.0
2014-02-12 10:10:00,61.45,61.57,61.39,61.45,33800.0,41.8563,41.9381,41.8155,41.8563,33800.0
2014-02-12 10:20:00,61.44,61.49,61.38,61.4,19900.0,41.8495,41.8836,41.8087,41.8223,19900.0
2014-02-12 10:30:00,61.41,61.49,61.33,61.45,29400.0,41.8291,41.8836,41.7746,41.8563,29400.0
2014-02-12 10:40:00,61.48,61.48,61.34,61.47,24800.0,41.8768,41.8768,41.7814,41.87,24800.0
2014-02-12 10:50:00,61.49,61.63,61.48,61.61,39200.0,41.8836,41.9789,41.8768,41.9653,39200.0
2014-02-12 11:00:00,61.61,61.63,61.45,61.51,36000.0,41.9653,41.9789,41.8563,41.8972,36000.0
2014-02-12 11:10:00,61.52,61.62,61.5,61.56,24500.0,41.904,41.9721,41.8904,41.9313,24500.0
2014-02-12 11:20:00,61.55,61.55,61.4,61.42,30300.0,41.9245,41.9245,41.8223,41.8359,30300.0
2014-02-12 11:30:00,61.43,61.59,61.43,61.52,31500.0,41.8427,41.9517,41.8427,41.904,31500.0
2014-02-12 11:40:00,61.52,61.68,61.51,61.61,57800.0,41.904,42.013,41.8972,41.9653,57800.0
2014-02-12 11:50:00,61.61,61.64,61.5,61.64,41500.0,41.9653,41.9858,41.8904,41.9858,41500.0
2014-02-12 12:00:00,61.64,61.69,61.62,61.68,28900.0,41.9858,42.0198,41.9721,42.013,28900.0
2014-02-12 12:10:00,61.67,61.72,61.62,61.72,20900.0,42.0062,42.0402,41.9721,42.0402,20900.0
2014-02-12 12:20:00,61.72,61.75,61.7,61.75,17200.0,42.0402,42.0607,42.0266,42.0607,17200.0
2014-02-12 12:30:00,61.76,61.84,61.7,61.7,37800.0,42.0675,42.122,42.0266,42.0266,37800.0
2014-02-12 12:40:00,61.7,61.78,61.63,61.68,17400.0,42.0266,42.0811,41.9789,42.013,17400.0
2014-02-12 12:50:00,61.67,61.75,61.63,61.67,23600.0,42.0062,42.0607,41.9789,42.0062,23600.0
2014-02-12 13:00:00,61.67,61.72,61.57,61.6,53300.0,42.0062,42.0402,41.9381,41.9585,53300.0
2014-02-12 13:10:00,61.59,61.65,61.57,61.64,10200.0,41.9517,41.9926,41.9381,41.9858,10200.0
2014-02-12 13:20:00,61.66,61.68,61.61,61.66,15400.0,41.9994,42.013,41.9653,41.9994,15400.0
2014-02-12 13:30:00,61.65,61.67,61.58,61.58,21900.0,41.9926,42.0062,41.9449,41.9449,21900.0
2014-02-12 13:40:00,61.58,61.58,61.45,61.47,60000.0,41.9449,41.9449,41.8563,41.87,60000.0
2014-02-12 13:50:00,61.46,61.47,61.32,61.34,55700.0,41.8632,41.87,41.7678,41.7814,55700.0
2014-02-12 14:00:00,61.34,61.36,61.28,61.3,40200.0,41.7814,41.795,41.7405,41.7542,40200.0
2014-02-12 14:10:00,61.29,61.3,61.14,61.15,90500.0,41.7474,41.7542,41.6452,41.652,90500.0
2014-02-12 14:20:00,61.15,61.27,61.12,61.13,53600.0,41.652,41.7337,41.6316,41.6384,53600.0
2014-02-12 14:30:00,61.13,61.21,60.99,61.2,117400.0,41.6384,41.6929,41.543,41.6861,117400.0
2014-02-12 14:40:00,61.21,61.25,61.06,61.07,64800.0,41.6929,41.7201,41.5907,41.5975,64800.0
2014-02-12 14:50:00,61.08,61.1,61.04,61.09,45300.0,41.6043,41.6179,41.5771,41.6111,45300.0
2014-02-12 15:00:00,61.09,61.1,61.0,61.07,64800.0,41.6111,41.6179,41.5498,41.5975,64800.0
2014-02-12 15:10:00,61.07,61.17,61.04,61.15,72800.0,41.5975,41.6656,41.5771,41.652,72800.0
2014-02-12 15:20:00,61.15,61.19,61.13,61.17,51700.0,41.652,41.6792,41.6384,41.6656,51700.0
2014-02-12 15:30:00,61.17,61.18,61.02,61.06,80200.0,41.6656,41.6724,41.5634,41.5907,80200.0
2014-02-12 15:40:00,61.06,61.15,61.06,61.15,103200.0,41.5907,41.652,41.5907,41.652,103200.0
2014-02-12 15:50:00,61.15,61.18,61.09,61.18,181800.0,41.652,41.6724,41.6111,41.6724,181800.0
2014-02-13 09:30:00,60.96,60.99,60.72,60.96,76600.0,41.5226,41.543,41.3591,41.5226,76600.0
2014-02-13 09:40:00,60.98,61.09,60.86,61.01,38100.0,41.5362,41.6111,41.4545,41.5566,38100.0
2014-02-13 09:50:00,61.02,61.12,60.92,60.96,60300.0,41.5634,41.6316,41.4953,41.5226,60300.0
2014-02-13 10:00:00,60.97,61.01,60.88,60.9,254400.0,41.5294,41.5566,41.4681,41.4817,254400.0
2014-02-13 10:10:00,60.9,60.98,60.83,60.91,37500.0,41.4817,41.5362,41.434,41.4885,37500.0
2014-02-13 10:20:00,60.92,60.97,60.83,60.86,54800.0,41.4953,41.5294,41.434,41.4545,54800.0
2014-02-13 10:30:00,60.86,61.17,60.85,61.14,66500.0,41.4545,41.6656,41.4477,41.6452,66500.0
2014-02-13 10:40:00,61.15,61.24,61.09,61.23,48100.0,41.652,41.7133,41.6111,41.7065,48100.0
2014-02-13 10:50:00,61.22,61.44,61.17,61.37,66600.0,41.6997,41.8495,41.6656,41.8018,66600.0
2014-02-13 11:00:00,61.36,61.56,61.29,61.53,58500.0,41.795,41.9313,41.7474,41.9108,58500.0
2014-02-13 11:10:00,61.54,61.58,61.44,61.51,31900.0,41.9176,41.9449,41.8495,41.8972,31900.0
2014-02-13 11:20:00,61.5,61.64,61.49,61.6,37900.0,41.8904,41.9858,41.8836,41.9585,37900.0
2014-02-13 11:30:00,61.59,61.69,61.54,61.62,69800.0,41.9517,42.0198,41.9176,41.9721,69800.0
2014-02-13 11:40:00,61.6,61.69,61.51,61.69,40400.0,41.9585,42.0198,41.8972,42.0198,40400.0
2014-02-13 11:50:00,61.7,61.95,61.68,61.95,78800.0,42.0266,42.1969,42.013,42.1969,78800.0
2014-02-13 12:00:00,61.93,62.0,61.87,61.99,90400.0,42.1833,42.231,42.1424,42.2242,90400.0
2014-02-13 12:10:00,62.0,62.2,61.98,62.13,152800.0,42.231,42.3672,42.2173,42.3195,152800.0
2014-02-13 12:20:00,62.14,62.29,62.1,62.12,80900.0,42.3263,42.4285,42.2991,42.3127,80900.0
2014-02-13 12:30:00,62.11,62.13,62.05,62.12,61100.0,42.3059,42.3195,42.265,42.3127,61100.0
2014-02-13 12:40:00,62.13,62.19,62.11,62.19,39500.0,42.3195,42.3604,42.3059,42.3604,39500.0
2014-02-13 12:50:00,62.19,62.24,62.18,62.22,33700.0,42.3604,42.3944,42.3536,42.3808,33700.0
2014-02-13 13:00:00,62.22,62.35,62.21,62.34,67100.0,42.3808,42.4694,42.374,42.4626,67100.0
2014-02-13 13:10:00,62.34,62.4,62.33,62.37,66800.0,42.4626,42.5034,42.4557,42.483,66800.0
2014-02-13 13:20:00,62.35,62.41,62.25,62.25,59800.0,42.4694,42.5102,42.4013,42.4013,59800.0
2014-02-13 13:30:00,62.26,62.33,62.21,62.3,68500.0,42.4081,42.4557,42.374,42.4353,68500.0
2014-02-13 13:40:00,62.3,62.32,62.17,62.17,41300.0,42.4353,42.4489,42.3468,42.3468,41300.0
2014-02-13 13:50:00,62.16,62.38,62.16,62.37,64400.0,42.34,42.4898,42.34,42.483,64400.0
2014-02-13 14:00:00,62.37,62.4,62.32,62.38,53900.0,42.483,42.5034,42.4489,42.4898,53900.0
2014-02-13 14:10:00,62.38,62.46,62.36,62.37,78100.0,42.4898,42.5443,42.4762,42.483,78100.0
2014-02-13 14:20:00,62.37,62.39,62.16,62.21,66500.0,42.483,42.4966,42.34,42.374,66500.0
2014-02-13 14:30:00,62.21,62.43,62.21,62.41,70300.0,42.374,42.5239,42.374,42.5102,70300.0
2014-02-13 14:40:00,62.41,62.46,62.34,62.36,69900.0,42.5102,42.5443,42.4626,42.4762,69900.0
2014-02-13 14:50:00,62.37,62.41,62.34,62.36,49700.0,42.483,42.5102,42.4626,42.4762,49700.0
2014-02-13 15:00:00,62.35,62.37,62.27,62.34,67600.0,42.4694,42.483,42.4149,42.4626,67600.0
2014-02-13 15:10:00,62.34,62.4,62.31,62.4,59400.0,42.4626,42.5034,42.4421,42.5034,59400.0
2014-02-13 15:20:00,62.39,62.4,62.33,62.39,86200.0,42.4966,42.5034,42.4557,42.4966,86200.0
2014-02-13 15:30:00,62.38,62.45,62.35,62.39,89900.0,42.4898,42.5375,42.4694,42.4966,89900.0
2014-02-13 15:40:00,62.38,62.39,62.33,62.35,106200.0,42.4898,42.4966,42.4557,42.4694,106200.0
2014-02-13 15:50:00,62.35,62.38,62.24,62.28,260000.0,42.4694,42.4898,42.3944,42.4217,260000.0
2014-02-14 09:30:00,62.27,62.43,62.08,62.14,84200.0,42.4149,42.5239,42.2855,42.3263,84200.0
2014-02-14 09:40:00,62.14,62.16,61.6,61.77,94400.0,42.3263,42.34,41.9585,42.0743,94400.0
2014-02-14 09:50:00,61.81,62.4,61.57,61.78,238800.0,42.1016,42.5034,41.9381,42.0811,238800.0
2014-02-14 10:00:00,61.84,61.92,61.61,61.87,39500.0,42.122,42.1765,41.9653,42.1424,39500.0
2014-02-14 10:10:00,61.88,62.07,61.87,61.96,60800.0,42.1492,42.2786,42.1424,42.2037,60800.0
2014-02-14 10:20:00,61.95,61.97,61.72,61.82,36700.0,42.1969,42.2105,42.0402,42.1084,36700.0
2014-02-14 10:30:00,61.82,62.04,61.82,61.98,55300.0,42.1084,42.2582,42.1084,42.2173,55300.0
2014-02-14 10:40:00,61.98,62.01,61.9,61.94,36200.0,42.2173,42.2378,42.1629,42.1901,36200.0
2014-02-14 10:50:00,61.93,62.04,61.92,61.94,29700.0,42.1833,42.2582,42.1765,42.1901,29700.0
2014-02-14 11:00:00,61.94,61.97,61.75,61.78,40900.0,42.1901,42.2105,42.0607,42.0811,40900.0
2014-02-14 11:10:00,61.79,61.8,61.66,61.79,169900.0,42.0879,42.0947,41.9994,42.0879,169900.0
2014-02-14 11:20:00,61.79,61.81,61.71,61.75,59300.0,42.0879,42.1016,42.0334,42.0607,59300.0
2014-02-14 11:30:00,61.75,61.94,61.75,61.87,57600.0,42.0607,42.1901,42.0607,42.1424,57600.0
2014-02-14 11:40:00,61.88,61.94,61.88,61.93,29700.0,42.1492,42.1901,42.1492,42.1833,29700.0
2014-02-14 11:50:00,61.9,61.95,61.86,61.9,42000.0,42.1629,42.1969,42.1356,42.1629,42000.0
2014-02-14 12:00:00,61.9,61.97,61.88,61.88,39000.0,42.1629,42.2105,42.1492,42.1492,39000.0
2014-02-14 12:10:00,61.89,61.98,61.89,61.98,28800.0,42.156,42.2173,42.156,42.2173,28800.0
2014-02-14 12:20:00,61.99,62.02,61.94,61.97,22700.0,42.2242,42.2446,42.1901,42.2105,22700.0
2014-02-14 12:30:00,61.97,62.09,61.92,62.05,35200.0,42.2105,42.2923,42.1765,42.265,35200.0
2014-02-14 12:40:00,62.06,62.06,61.89,61.9,16800.0,42.2718,42.2718,42.156,42.1629,16800.0
2014-02-14 12:50:00,61.89,61.93,61.85,61.93,20100.0,42.156,42.1833,42.1288,42.1833,20100.0
2014-02-14 13:00:00,61.92,61.94,61.86,61.87,22000.0,42.1765,42.1901,42.1356,42.1424,22000.0
2014-02-14 13:10:00,61.88,61.91,61.8,61.8,23200.0,42.1492,42.1697,42.0947,42.0947,23200.0
2014-02-14 13:20:00,61.8,61.93,61.78,61.91,32200.0,42.0947,42.1833,42.0811,42.1697,32200.0
2014-02-14 13:30:00,61.92,61.92,61.8,61.82,22500.0,42.1765,42.1765,42.0947,42.1084,22500.0
2014-02-14 13:40:00,61.83,61.89,61.79,61.88,33300.0,42.1152,42.156,42.0879,42.1492,33300.0
2014-02-14 13:50:00,61.88,61.95,61.87,61.93,26100.0,42.1492,42.1969,42.1424,42.1833,26100.0
2014-02-14 14:00:00,61.93,61.96,61.9,61.92,31600.0,42.1833,42.2037,42.1629,42.1765,31600.0
2014-02-14 14:10:00,61.92,61.99,61.92,61.99,30100.0,42.1765,42.2242,42.1765,42.2242,30100.0
2014-02-14 14:20:00,62.0,62.05,61.98,61.98,33000.0,42.231,42.265,42.2173,42.2173,33000.0
2014-02-14 14:30:00,61.99,62.03,61.91,61.99,46600.0,42.2242,42.2514,42.1697,42.2242,46600.0
2014-02-14 14:40:00,62.0,62.1,62.0,62.06,40200.0,42.231,42.2991,42.231,42.2718,40200.0
2014-02-14 14:50:00,62.06,62.16,62.05,62.12,41500.0,42.2718,42.34,42.265,42.3127,41500.0
2014-02-14 15:00:00,62.11,62.14,62.11,62.13,30400.0,42.3059,42.3263,42.3059,42.3195,30400.0
2014-02-14 15:10:00,62.13,62.17,62.06,62.07,44400.0,42.3195,42.3468,42.2718,42.2786,44400.0
2014-02-14 15:20:00,62.06,62.11,62.03,62.04,48000.0,42.2718,42.3059,42.2514,42.2582,48000.0
2014-02-14 15:30:00,62.04,62.06,61.99,62.0,43700.0,42.2582,42.2718,42.2242,42.231,43700.0
2014-02-14 15:40:00,61.99,62.0,61.92,61.93,59500.0,42.2242,42.231,42.1765,42.1833,59500.0
2014-02-14 15:50:00,61.94,62.04,61.92,62.04,194200.0,42.1901,42.2582,42.1765,42.2582,194200.0
2014-02-18 09:30:00,62.35,62.4,62.13,62.37,97200.0,42.4694,42.5034,42.3195,42.483,97200.0
2014-02-18 09:40:00,62.35,62.6,62.35,62.55,137900.0,42.4694,42.6397,42.4694,42.6056,137900.0
2014-02-18 09:50:00,62.54,62.65,62.41,62.61,158200.0,42.5988,42.6737,42.5102,42.6465,158200.0
2014-02-18 10:00:00,62.62,62.65,62.48,62.57,115100.0,42.6533,42.6737,42.5579,42.6192,115100.0
2014-02-18 10:10:00,62.55,62.68,62.49,62.54,112400.0,42.6056,42.6941,42.5647,42.5988,112400.0
2014-02-18 10:20:00,62.54,62.66,62.48,62.54,58700.0,42.5988,42.6805,42.5579,42.5988,58700.0
2014-02-18 10:30:00,62.53,62.59,62.5,62.51,59400.0,42.592,42.6328,42.5715,42.5784,59400.0
2014-02-18 10:40:00,62.53,62.56,62.5,62.54,74000.0,42.592,42.6124,42.5715,42.5988,74000.0
2014-02-18 10:50:00,62.53,62.56,62.4,62.53,96300.0,42.592,42.6124,42.5034,42.592,96300.0
2014-02-18 11:00:00,62.51,62.55,62.49,62.53,73300.0,42.5784,42.6056,42.5647,42.592,73300.0
2014-02-18 11:10:00,62.52,62.64,62.5,62.61,90700.0,42.5852,42.6669,42.5715,42.6465,90700.0
2014-02-18 11:20:00,62.61,62.76,62.45,62.76,90800.0,42.6465,42.7486,42.5375,42.7486,90800.0
2014-02-18 11:30:00,62.75,62.88,62.7,62.71,129300.0,42.7418,42.8304,42.7078,42.7146,129300.0
2014-02-18 11:40:00,62.72,62.86,62.72,62.85,64300.0,42.7214,42.8168,42.7214,42.8099,64300.0
2014-02-18 11:50:00,62.86,62.91,62.77,62.88,99400.0,42.8168,42.8508,42.7555,42.8304,99400.0
2014-02-18 12:00:00,62.88,63.19,62.87,62.9,156600.0,42.8304,43.0415,42.8236,42.844,156600.0
2014-02-18 12:10:00,62.91,63.37,62.84,62.89,205600.0,42.8508,43.1641,42.8031,42.8372,205600.0
2014-02-18 12:20:00,62.88,62.93,62.76,62.77,97500.0,42.8304,42.8644,42.7486,42.7555,97500.0
2014-02-18 12:30:00,62.78,63.1,62.77,63.06,67500.0,42.7623,42.9802,42.7555,42.953,67500.0
2014-02-18 12:40:00,63.04,63.11,62.92,63.04,78100.0,42.9394,42.987,42.8576,42.9394,78100.0
2014-02-18 12:50:00,63.04,63.11,62.92,63.0,88100.0,42.9394,42.987,42.8576,42.9121,88100.0
2014-02-18 13:00:00,63.01,63.1,62.97,63.1,67400.0,42.9189,42.9802,42.8917,42.9802,67400.0
2014-02-18 13:10:00,63.1,63.1,63.02,63.07,158500.0,42.9802,42.9802,42.9257,42.9598,158500.0
2014-02-18 13:20:00,63.08,63.29,63.08,63.18,99300.0,42.9666,43.1096,42.9666,43.0347,99300.0
2014-02-18 13:30:00,63.18,63.18,63.09,63.11,82800.0,43.0347,43.0347,42.9734,42.987,82800.0
2014-02-18 13:40:00,63.11,63.15,63.1,63.11,70800.0,42.987,43.0143,42.9802,42.987,70800.0
2014-02-18 13:50:00,63.1,63.2,63.0,63.1,164000.0,42.9802,43.0483,42.9121,42.9802,164000.0
2014-02-18 14:00:00,63.09,63.12,63.07,63.08,75900.0,42.9734,42.9939,42.9598,42.9666,75900.0
2014-02-18 14:10:00,63.08,63.14,62.97,62.97,133200.0,42.9666,43.0075,42.8917,42.8917,133200.0
2014-02-18 14:20:00,62.98,63.02,62.84,62.84,83900.0,42.8985,42.9257,42.8031,42.8031,83900.0
2014-02-18 14:30:00,62.84,62.92,62.84,62.91,78100.0,42.8031,42.8576,42.8031,42.8508,78100.0
2014-02-18 14:40:00,62.92,62.94,62.89,62.94,117400.0,42.8576,42.8712,42.8372,42.8712,117400.0
2014-02-18 14:50:00,62.93,63.02,62.92,62.95,142900.0,42.8644,42.9257,42.8576,42.8781,142900.0
2014-02-18 15:00:00,62.94,62.94,62.9,62.92,82100.0,42.8712,42.8712,42.844,42.8576,82100.0
2014-02-18 15:10:00,62.92,62.92,62.87,62.91,100500.0,42.8576,42.8576,42.8236,42.8508,100500.0
2014-02-18 15:20:00,62.9,62.91,62.86,62.89,105000.0,42.844,42.8508,42.8168,42.8372,105000.0
2014-02-18 15:30:00,62.9,62.94,62.89,62.94,138700.0,42.844,42.8712,42.8372,42.8712,138700.0
2014-02-18 15:40:00,62.93,62.98,62.88,62.92,283500.0,42.8644,42.8985,42.8304,42.8576,283500.0
2014-02-18 15:50:00,62.92,62.93,62.89,62.9,380900.0,42.8576,42.8644,42.8372,42.844,380900.0
2014-02-19 09:30:00,63.97,64.89,63.97,64.15,623600.0,43.5728,44.1995,43.5728,43.6954,623600.0
2014-02-19 09:40:00,64.05,64.16,63.48,63.7,588800.0,43.6273,43.7022,43.2391,43.3889,588800.0
2014-02-19 09:50:00,63.7,64.0,63.31,63.78,405300.0,43.3889,43.5933,43.1233,43.4434,405300.0
2014-02-19 10:00:00,63.86,64.08,63.77,63.99,314600.0,43.4979,43.6478,43.4366,43.5864,314600.0
2014-02-19 10:10:00,64.0,64.07,63.76,63.98,146400.0,43.5933,43.6409,43.4298,43.5796,146400.0
2014-02-19 10:20:00,63.97,64.51,63.97,64.33,212000.0,43.5728,43.9406,43.5728,43.818,212000.0
2014-02-19 10:30:00,64.33,64.39,64.2,64.28,124300.0,43.818,43.8589,43.7295,43.784,124300.0
2014-02-19 10:40:00,64.28,64.81,64.28,64.65,281600.0,43.784,44.145,43.784,44.036,281600.0
2014-02-19 10:50:00,64.65,64.7,64.43,64.54,140900.0,44.036,44.0701,43.8862,43.9611,140900.0
2014-02-19 11:00:00,64.54,64.57,64.23,64.32,216800.0,43.9611,43.9815,43.7499,43.8112,216800.0
2014-02-19 11:10:00,64.26,64.66,64.19,64.52,348300.0,43.7704,44.0428,43.7227,43.9475,348300.0
2014-02-19 11:20:00,64.51,65.2,64.48,65.02,644300.0,43.9406,44.4106,43.9202,44.288,644300.0
2014-02-19 11:30:00,65.03,65.64,64.99,65.39,412100.0,44.2948,44.7103,44.2676,44.54,412100.0
2014-02-19 11:40:00,65.36,65.6,65.34,65.52,178100.0,44.5196,44.6831,44.506,44.6286,178100.0
2014-02-19 11:50:00,65.54,65.56,65.25,65.25,162000.0,44.6422,44.6558,44.4447,44.4447,162000.0
2014-02-19 12:00:00,65.27,65.37,65.11,65.16,212700.0,44.4583,44.5264,44.3493,44.3834,212700.0
2014-02-19 12:10:00,65.16,65.29,65.09,65.12,113100.0,44.3834,44.4719,44.3357,44.3561,113100.0
2014-02-19 12:20:00,65.12,65.18,64.8,64.81,178700.0,44.3561,44.397,44.1382,44.145,178700.0
2014-02-19 12:30:00,64.82,64.93,64.68,64.8,150900.0,44.1518,44.2267,44.0564,44.1382,150900.0
2014-02-19 12:40:00,64.81,65.22,64.75,65.17,214600.0,44.145,44.4243,44.1041,44.3902,214600.0
2014-02-19 12:50:00,65.14,65.37,65.01,65.05,180900.0,44.3698,44.5264,44.2812,44.3085,180900.0
2014-02-19 13:00:00,65.04,65.05,65.0,65.01,117700.0,44.3016,44.3085,44.2744,44.2812,117700.0
2014-02-19 13:10:00,64.99,65.32,64.99,65.31,145400.0,44.2676,44.4924,44.2676,44.4856,145400.0
2014-02-19 13:20:00,65.32,65.34,65.11,65.25,55700.0,44.4924,44.506,44.3493,44.4447,55700.0
2014-02-19 13:30:00,65.23,65.32,64.95,64.97,198000.0,44.4311,44.4924,44.2403,44.254,198000.0
2014-02-19 13:40:00,64.97,65.15,64.85,65.14,88900.0,44.254,44.3766,44.1722,44.3698,88900.0
2014-02-19 13:50:00,65.14,65.21,65.1,65.21,70300.0,44.3698,44.4174,44.3425,44.4174,70300.0
2014-02-19 14:00:00,65.21,65.23,65.0,65.19,71000.0,44.4174,44.4311,44.2744,44.4038,71000.0
2014-02-19 14:10:00,65.18,65.19,65.01,65.03,62500.0,44.397,44.4038,44.2812,44.2948,62500.0
2014-02-19 14:20:00,65.03,65.09,65.0,65.03,105500.0,44.2948,44.3357,44.2744,44.2948,105500.0
2014-02-19 14:30:00,65.02,65.09,64.83,64.83,84900.0,44.288,44.3357,44.1586,44.1586,84900.0
2014-02-19 14:40:00,64.86,64.93,64.69,64.75,107200.0,44.179,44.2267,44.0632,44.1041,107200.0
2014-02-19 14:50:00,64.76,64.9,64.68,64.9,71900.0,44.1109,44.2063,44.0564,44.2063,71900.0
2014-02-19 15:00:00,64.88,64.94,64.64,64.64,103700.0,44.1927,44.2335,44.0292,44.0292,103700.0
2014-02-19 15:10:00,64.64,64.7,64.39,64.39,130900.0,44.0292,44.0701,43.8589,43.8589,130900.0
2014-02-19 15:20:00,64.4,64.47,64.28,64.38,147100.0,43.8657,43.9134,43.784,43.8521,147100.0
2014-02-19 15:30:00,64.35,64.37,64.29,64.33,134900.0,43.8317,43.8453,43.7908,43.818,134900.0
2014-02-19 15:40:00,64.33,64.34,64.07,64.14,206600.0,43.818,43.8248,43.6409,43.6886,206600.0
2014-02-19 15:50:00,64.12,64.25,63.9,64.25,611400.0,43.675,43.7635,43.5251,43.7635,611400.0
2014-02-20 09:30:00,64.21,64.5,64.05,64.15,129300.0,43.7363,43.9338,43.6273,43.6954,129300.0
2014-02-20 09:40:00,64.16,64.3,64.11,64.26,67200.0,43.7022,43.7976,43.6682,43.7704,67200.0
2014-02-20 09:50:00,64.27,64.53,64.12,64.17,147200.0,43.7772,43.9543,43.675,43.7091,147200.0
2014-02-20 10:00:00,64.15,64.33,64.06,64.26,119100.0,43.6954,43.818,43.6341,43.7704,119100.0
2014-02-20 10:10:00,64.26,64.69,64.25,64.68,137400.0,43.7704,44.0632,43.7635,44.0564,137400.0
2014-02-20 10:20:00,64.68,64.7,64.6,64.62,100600.0,44.0564,44.0701,44.0019,44.0156,100600.0
2014-02-20 10:30:00,64.61,64.7,64.54,64.59,125400.0,44.0088,44.0701,43.9611,43.9951,125400.0
2014-02-20 10:40:00,64.6,64.6,64.2,64.21,106400.0,44.0019,44.0019,43.7295,43.7363,106400.0
2014-02-20 10:50:00,64.2,64.47,64.18,64.4,106600.0,43.7295,43.9134,43.7159,43.8657,106600.0
2014-02-20 11:00:00,64.4,64.49,64.28,64.49,50200.0,43.8657,43.927,43.784,43.927,50200.0
2014-02-20 11:10:00,64.49,64.63,64.49,64.55,57200.0,43.927,44.0224,43.927,43.9679,57200.0
2014-02-20 11:20:00,64.53,64.57,64.47,64.55,47200.0,43.9543,43.9815,43.9134,43.9679,47200.0
2014-02-20 11:30:00,64.55,64.78,64.53,64.77,64100.0,43.9679,44.1246,43.9543,44.1177,64100.0
2014-02-20 11:40:00,64.77,64.93,64.76,64.77,60000.0,44.1177,44.2267,44.1109,44.1177,60000.0
2014-02-20 11:50:00,64.78,64.78,64.63,64.75,42000.0,44.1246,44.1246,44.0224,44.1041,42000.0
2014-02-20 12:00:00,64.76,64.78,64.53,64.57,47200.0,44.1109,44.1246,43.9543,43.9815,47200.0
2014-02-20 12:10:00,64.56,64.66,64.51,64.66,58400.0,43.9747,44.0428,43.9406,44.0428,58400.0
2014-02-20 12:20:00,64.66,64.67,64.56,64.67,50400.0,44.0428,44.0496,43.9747,44.0496,50400.0
2014-02-20 12:30:00,64.67,64.7,64.63,64.67,51300.0,44.0496,44.0701,44.0224,44.0496,51300.0
2014-02-20 12:40:00,64.67,64.69,64.63,64.68,34100.0,44.0496,44.0632,44.0224,44.0564,34100.0
2014-02-20 12:50:00,64.68,64.74,64.63,64.71,40100.0,44.0564,44.0973,44.0224,44.0769,40100.0
2014-02-20 13:00:00,64.7,64.76,64.69,64.76,24500.0,44.0701,44.1109,44.0632,44.1109,24500.0
2014-02-20 13:10:00,64.76,64.76,64.53,64.54,75000.0,44.1109,44.1109,43.9543,43.9611,75000.0
2014-02-20 13:20:00,64.54,64.59,64.37,64.41,71900.0,43.9611,43.9951,43.8453,43.8725,71900.0
2014-02-20 13:30:00,64.41,64.43,64.31,64.41,75500.0,43.8725,43.8862,43.8044,43.8725,75500.0
2014-02-20 13:40:00,64.42,64.5,64.32,64.35,73200.0,43.8793,43.9338,43.8112,43.8317,73200.0
2014-02-20 13:50:00,64.36,64.38,64.32,64.34,41900.0,43.8385,43.8521,43.8112,43.8248,41900.0
2014-02-20 14:00:00,64.35,64.36,64.21,64.25,83400.0,43.8317,43.8385,43.7363,43.7635,83400.0
2014-02-20 14:10:00,64.25,64.41,64.24,64.32,111100.0,43.7635,43.8725,43.7567,43.8112,111100.0
2014-02-20 14:20:00,64.33,64.34,64.27,64.33,83100.0,43.818,43.8248,43.7772,43.818,83100.0
2014-02-20 14:30:00,64.32,64.38,64.32,64.37,76100.0,43.8112,43.8521,43.8112,43.8453,76100.0
2014-02-20 14:40:00,64.38,64.42,64.34,64.42,66500.0,43.8521,43.8793,43.8248,43.8793,66500.0
2014-02-20 14:50:00,64.43,64.53,64.43,64.47,84200.0,43.8862,43.9543,43.8862,43.9134,84200.0
2014-02-20 15:00:00,64.46,64.53,64.44,64.51,82500.0,43.9066,43.9543,43.893,43.9406,82500.0
2014-02-20 15:10:00,64.53,64.54,64.48,64.5,117800.0,43.9543,43.9611,43.9202,43.9338,117800.0
2014-02-20 15:20:00,64.5,64.57,64.49,64.52,105700.0,43.9338,43.9815,43.927,43.9475,105700.0
2014-02-20 15:30:00,64.52,64.53,64.49,64.52,117500.0,43.9475,43.9543,43.927,43.9475,117500.0
2014-02-20 15:40:00,64.52,64.57,64.5,64.57,125600.0,43.9475,43.9815,43.9338,43.9815,125600.0
2014-02-20 15:50:00,64.56,64.59,64.53,64.57,352900.0,43.9747,43.9951,43.9543,43.9815,352900.0
2014-02-21 09:30:00,64.67,64.74,64.4,64.73,231200.0,44.0496,44.0973,43.8657,44.0905,231200.0
2014-02-21 09:40:00,64.68,64.71,64.21,64.47,111700.0,44.0564,44.0769,43.7363,43.9134,111700.0
2014-02-21 09:50:00,64.48,64.53,64.12,64.42,88900.0,43.9202,43.9543,43.675,43.8793,88900.0
2014-02-21 10:00:00,64.41,64.58,64.26,64.55,81300.0,43.8725,43.9883,43.7704,43.9679,81300.0
2014-02-21 10:10:00,64.56,64.71,64.55,64.62,88500.0,43.9747,44.0769,43.9679,44.0156,88500.0
2014-02-21 10:20:00,64.62,64.66,64.5,64.63,303900.0,44.0156,44.0428,43.9338,44.0224,303900.0
2014-02-21 10:30:00,64.65,64.78,64.53,64.72,237100.0,44.036,44.1246,43.9543,44.0837,237100.0
2014-02-21 10:40:00,64.72,64.82,64.67,64.69,115000.0,44.0837,44.1518,44.0496,44.0632,115000.0
2014-02-21 10:50:00,64.71,64.73,64.54,64.57,94900.0,44.0769,44.0905,43.9611,43.9815,94900.0
2014-02-21 11:00:00,64.56,64.63,64.51,64.58,97300.0,43.9747,44.0224,43.9406,43.9883,97300.0
2014-02-21 11:10:00,64.59,64.62,64.5,64.57,72500.0,43.9951,44.0156,43.9338,43.9815,72500.0
2014-02-21 11:20:00,64.56,64.67,64.56,64.64,89200.0,43.9747,44.0496,43.9747,44.0292,89200.0
2014-02-21 11:30:00,64.64,64.65,64.55,64.57,74000.0,44.0292,44.036,43.9679,43.9815,74000.0
2014-02-21 11:40:00,64.58,64.67,64.54,64.63,89900.0,43.9883,44.0496,43.9611,44.0224,89900.0
2014-02-21 11:50:00,64.62,64.63,64.51,64.58,72300.0,44.0156,44.0224,43.9406,43.9883,72300.0
2014-02-21 12:00:00,64.57,64.62,64.32,64.32,77900.0,43.9815,44.0156,43.8112,43.8112,77900.0
2014-02-21 12:10:00,64.32,64.4,64.28,64.4,75500.0,43.8112,43.8657,43.784,43.8657,75500.0
2014-02-21 12:20:00,64.4,64.53,64.36,64.42,52800.0,43.8657,43.9543,43.8385,43.8793,52800.0
2014-02-21 12:30:00,64.42,64.46,64.29,64.3,76400.0,43.8793,43.9066,43.7908,43.7976,76400.0
2014-02-21 12:40:00,64.3,64.31,64.18,64.23,57500.0,43.7976,43.8044,43.7159,43.7499,57500.0
2014-02-21 12:50:00,64.23,64.28,64.18,64.24,49700.0,43.7499,43.784,43.7159,43.7567,49700.0
2014-02-21 13:00:00,64.22,64.37,64.21,64.33,41400.0,43.7431,43.8453,43.7363,43.818,41400.0
2014-02-21 13:10:00,64.32,64.42,64.32,64.33,55500.0,43.8112,43.8793,43.8112,43.818,55500.0
2014-02-21 13:20:00,64.33,64.55,64.3,64.48,74200.0,43.818,43.9679,43.7976,43.9202,74200.0
2014-02-21 13:30:00,64.47,64.55,64.4,64.47,103800.0,43.9134,43.9679,43.8657,43.9134,103800.0
2014-02-21 13:40:00,64.47,64.56,64.36,64.37,65200.0,43.9134,43.9747,43.8385,43.8453,65200.0
2014-02-21 13:50:00,64.38,64.49,64.3,64.49,55000.0,43.8521,43.927,43.7976,43.927,55000.0
2014-02-21 14:00:00,64.49,64.5,64.44,64.47,33500.0,43.927,43.9338,43.893,43.9134,33500.0
2014-02-21 14:10:00,64.47,64.48,64.38,64.41,32100.0,43.9134,43.9202,43.8521,43.8725,32100.0
2014-02-21 14:20:00,64.42,64.45,64.38,64.41,35000.0,43.8793,43.8998,43.8521,43.8725,35000.0
2014-02-21 14:30:00,64.4,64.4,64.16,64.17,55300.0,43.8657,43.8657,43.7022,43.7091,55300.0
2014-02-21 14:40:00,64.16,64.17,63.86,63.91,188300.0,43.7022,43.7091,43.4979,43.532,188300.0
2014-02-21 14:50:00,63.91,63.96,63.81,63.82,115800.0,43.532,43.566,43.4638,43.4707,115800.0
2014-02-21 15:00:00,63.83,63.86,63.74,63.82,135200.0,43.4775,43.4979,43.4162,43.4707,135200.0
2014-02-21 15:10:00,63.82,63.83,63.71,63.76,144000.0,43.4707,43.4775,43.3957,43.4298,144000.0
2014-02-21 15:20:00,63.77,63.95,63.73,63.93,141700.0,43.4366,43.5592,43.4093,43.5456,141700.0
2014-02-21 15:30:00,63.93,63.93,63.7,63.72,135100.0,43.5456,43.5456,43.3889,43.4025,135100.0
2014-02-21 15:40:00,63.72,63.73,63.61,63.68,245000.0,43.4025,43.4093,43.3276,43.3753,245000.0
2014-02-21 15:50:00,63.69,63.71,63.65,63.69,278100.0,43.3821,43.3957,43.3549,43.3821,278100.0
2014-02-24 09:30:00,63.9,64.53,63.9,64.3,184600.0,43.5251,43.9543,43.5251,43.7976,184600.0
2014-02-24 09:40:00,64.27,64.49,64.21,64.48,105200.0,43.7772,43.927,43.7363,43.9202,105200.0
2014-02-24 09:50:00,64.49,64.74,64.46,64.66,132200.0,43.927,44.0973,43.9066,44.0428,132200.0
2014-02-24 10:00:00,64.68,64.69,64.35,64.37,83700.0,44.0564,44.0632,43.8317,43.8453,83700.0
2014-02-24 10:10:00,64.37,64.42,64.24,64.3,88000.0,43.8453,43.8793,43.7567,43.7976,88000.0
2014-02-24 10:20:00,64.32,64.48,64.31,64.45,74900.0,43.8112,43.9202,43.8044,43.8998,74900.0
2014-02-24 10:30:00,64.45,64.72,64.4,64.69,91600.0,43.8998,44.0837,43.8657,44.0632,91600.0
2014-02-24 10:40:00,64.7,64.84,64.66,64.8,112300.0,44.0701,44.1654,44.0428,44.1382,112300.0
2014-02-24 10:50:00,64.82,64.91,64.77,64.78,63300.0,44.1518,44.2131,44.1177,44.1246,63300.0
2014-02-24 11:00:00,64.78,64.81,64.73,64.8,53400.0,44.1246,44.145,44.0905,44.1382,53400.0
2014-02-24 11:10:00,64.81,64.89,64.8,64.85,36200.0,44.145,44.1995,44.1382,44.1722,36200.0
2014-02-24 11:20:00,64.84,64.87,64.78,64.8,53400.0,44.1654,44.1859,44.1246,44.1382,53400.0
2014-02-24 11:30:00,64.82,64.9,64.73,64.88,86500.0,44.1518,44.2063,44.0905,44.1927,86500.0
2014-02-24 11:40:00,64.88,64.9,64.83,64.86,38700.0,44.1927,44.2063,44.1586,44.179,38700.0
2014-02-24 11:50:00,64.88,64.89,64.76,64.78,37000.0,44.1927,44.1995,44.1109,44.1246,37000.0
2014-02-24 12:00:00,64.78,64.9,64.76,64.88,59600.0,44.1246,44.2063,44.1109,44.1927,59600.0
2014-02-24 12:10:00,64.88,64.89,64.75,64.77,38500.0,44.1927,44.1995,44.1041,44.1177,38500.0
2014-02-24 12:20:00,64.78,64.8,64.71,64.76,28100.0,44.1246,44.1382,44.0769,44.1109,28100.0
2014-02-24 12:30:00,64.76,64.85,64.76,64.76,67400.0,44.1109,44.1722,44.1109,44.1109,67400.0
2014-02-24 12:40:00,64.76,64.77,64.69,64.76,51700.0,44.1109,44.1177,44.0632,44.1109,51700.0
2014-02-24 12:50:00,64.76,64.78,64.64,64.66,43900.0,44.1109,44.1246,44.0292,44.0428,43900.0
2014-02-24 13:00:00,64.64,64.65,64.55,64.64,38200.0,44.0292,44.036,43.9679,44.0292,38200.0
2014-02-24 13:10:00,64.64,64.65,64.6,64.64,23200.0,44.0292,44.036,44.0019,44.0292,23200.0
2014-02-24 13:20:00,64.64,64.8,64.63,64.8,55300.0,44.0292,44.1382,44.0224,44.1382,55300.0
2014-02-24 13:30:00,64.8,64.82,64.69,64.7,40800.0,44.1382,44.1518,44.0632,44.0701,40800.0
2014-02-24 13:40:00,64.71,64.77,64.69,64.71,37500.0,44.0769,44.1177,44.0632,44.0769,37500.0
2014-02-24 13:50:00,64.72,64.77,64.66,64.67,36300.0,44.0837,44.1177,44.0428,44.0496,36300.0
2014-02-24 14:00:00,64.66,64.73,64.63,64.66,44900.0,44.0428,44.0905,44.0224,44.0428,44900.0
2014-02-24 14:10:00,64.65,64.68,64.59,64.62,47900.0,44.036,44.0564,43.9951,44.0156,47900.0
2014-02-24 14:20:00,64.61,64.64,64.54,64.64,46200.0,44.0088,44.0292,43.9611,44.0292,46200.0
2014-02-24 14:30:00,64.63,64.69,64.59,64.65,81400.0,44.0224,44.0632,43.9951,44.036,81400.0
2014-02-24 14:40:00,64.65,64.78,64.63,64.77,65400.0,44.036,44.1246,44.0224,44.1177,65400.0
2014-02-24 14:50:00,64.77,64.89,64.76,64.85,84000.0,44.1177,44.1995,44.1109,44.1722,84000.0
2014-02-24 15:00:00,64.85,64.87,64.75,64.77,64800.0,44.1722,44.1859,44.1041,44.1177,64800.0
2014-02-24 15:10:00,64.77,64.78,64.61,64.64,82500.0,44.1177,44.1246,44.0088,44.0292,82500.0
2014-02-24 15:20:00,64.64,64.65,64.51,64.51,77100.0,44.0292,44.036,43.9406,43.9406,77100.0
2014-02-24 15:30:00,64.51,64.53,64.46,64.48,89600.0,43.9406,43.9543,43.9066,43.9202,89600.0
2014-02-24 15:40:00,64.47,64.48,64.39,64.41,127900.0,43.9134,43.9202,43.8589,43.8725,127900.0
2014-02-24 15:50:00,64.42,64.46,64.37,64.37,274500.0,43.8793,43.9066,43.8453,43.8453,274500.0
2014-02-25 09:30:00,64.07,64.13,63.62,63.67,130700.0,43.6409,43.6818,43.3344,43.3685,130700.0
2014-02-25 09:40:00,63.63,63.63,63.34,63.43,100200.0,43.3412,43.3412,43.1437,43.205,100200.0
2014-02-25 09:50:00,63.42,63.54,63.19,63.53,104500.0,43.1982,43.2799,43.0415,43.2731,104500.0
2014-02-25 10:00:00,63.53,63.53,63.24,63.45,101200.0,43.2731,43.2731,43.0756,43.2186,101200.0
2014-02-25 10:10:00,63.44,63.61,63.4,63.59,156800.0,43.2118,43.3276,43.1846,43.314,156800.0
2014-02-25 10:20:00,63.59,63.59,63.28,63.29,79900.0,43.314,43.314,43.1028,43.1096,79900.0
2014-02-25 10:30:00,63.3,63.54,63.24,63.53,65500.0,43.1165,43.2799,43.0756,43.2731,65500.0
2014-02-25 10:40:00,63.54,63.54,63.45,63.46,46300.0,43.2799,43.2799,43.2186,43.2254,46300.0
2014-02-25 10:50:00,63.46,63.58,63.45,63.55,74500.0,43.2254,43.3072,43.2186,43.2867,74500.0
2014-02-25 11:00:00,63.52,63.79,63.52,63.79,87500.0,43.2663,43.4502,43.2663,43.4502,87500.0
2014-02-25 11:10:00,63.79,63.9,63.79,63.87,68400.0,43.4502,43.5251,43.4502,43.5047,68400.0
2014-02-25 11:20:00,63.88,64.0,63.8,64.0,57200.0,43.5115,43.5933,43.457,43.5933,57200.0
2014-02-25 11:30:00,64.0,64.05,63.89,63.91,51600.0,43.5933,43.6273,43.5183,43.532,51600.0
2014-02-25 11:40:00,63.9,63.9,63.73,63.8,59300.0,43.5251,43.5251,43.4093,43.457,59300.0
2014-02-25 11:50:00,63.81,63.86,63.7,63.73,67600.0,43.4638,43.4979,43.3889,43.4093,67600.0
2014-02-25 12:00:00,63.72,64.0,63.71,63.93,137900.0,43.4025,43.5933,43.3957,43.5456,137900.0
2014-02-25 12:10:00,63.93,64.04,63.93,64.01,63400.0,43.5456,43.6205,43.5456,43.6001,63400.0
2014-02-25 12:20:00,64.02,64.09,63.97,64.08,42200.0,43.6069,43.6546,43.5728,43.6478,42200.0
2014-02-25 12:30:00,64.08,64.15,63.92,63.94,47900.0,43.6478,43.6954,43.5388,43.5524,47900.0
2014-02-25 12:40:00,63.92,63.93,63.82,63.9,67100.0,43.5388,43.5456,43.4707,43.5251,67100.0
2014-02-25 12:50:00,63.9,63.98,63.89,63.98,46900.0,43.5251,43.5796,43.5183,43.5796,46900.0
2014-02-25 13:00:00,63.98,63.99,63.89,63.93,53000.0,43.5796,43.5864,43.5183,43.5456,53000.0
2014-02-25 13:10:00,63.94,63.95,63.81,63.82,41500.0,43.5524,43.5592,43.4638,43.4707,41500.0
2014-02-25 13:20:00,63.83,63.98,63.81,63.92,52300.0,43.4775,43.5796,43.4638,43.5388,52300.0
2014-02-25 13:30:00,63.92,63.98,63.86,63.92,52300.0,43.5388,43.5796,43.4979,43.5388,52300.0
2014-02-25 13:40:00,63.92,64.03,63.84,63.9,54900.0,43.5388,43.6137,43.4843,43.5251,54900.0
2014-02-25 13:50:00,63.89,64.01,63.87,63.96,52800.0,43.5183,43.6001,43.5047,43.566,52800.0
2014-02-25 14:00:00,63.96,64.04,63.83,63.95,60800.0,43.566,43.6205,43.4775,43.5592,60800.0
2014-02-25 14:10:00,63.94,63.96,63.88,63.88,36100.0,43.5524,43.566,43.5115,43.5115,36100.0
2014-02-25 14:20:00,63.9,63.96,63.84,63.96,55100.0,43.5251,43.566,43.4843,43.566,55100.0
2014-02-25 14:30:00,63.95,64.04,63.93,64.03,63100.0,43.5592,43.6205,43.5456,43.6137,63100.0
2014-02-25 14:40:00,64.03,64.06,63.98,64.03,77400.0,43.6137,43.6341,43.5796,43.6137,77400.0
2014-02-25 14:50:00,64.03,64.06,63.95,64.0,44700.0,43.6137,43.6341,43.5592,43.5933,44700.0
2014-02-25 15:00:00,64.0,64.0,63.88,63.91,76200.0,43.5933,43.5933,43.5115,43.532,76200.0
2014-02-25 15:10:00,63.92,63.93,63.81,63.86,73900.0,43.5388,43.5456,43.4638,43.4979,73900.0
2014-02-25 15:20:00,63.85,63.94,63.84,63.87,74900.0,43.4911,43.5524,43.4843,43.5047,74900.0
2014-02-25 15:30:00,63.87,63.95,63.87,63.95,112600.0,43.5047,43.5592,43.5047,43.5592,112600.0
2014-02-25 15:40:00,63.94,63.99,63.87,63.94,160000.0,43.5524,43.5864,43.5047,43.5524,160000.0
2014-02-25 15:50:00,63.93,63.96,63.88,63.92,284700.0,43.5456,43.566,43.5115,43.5388,284700.0
2014-02-26 09:30:00,63.81,63.95,63.63,63.82,94500.0,43.4638,43.5592,43.3412,43.4707,94500.0
2014-02-26 09:40:00,63.81,63.85,63.45,63.45,133100.0,43.4638,43.4911,43.2186,43.2186,133100.0
2014-02-26 09:50:00,63.45,63.52,63.34,63.44,96700.0,43.2186,43.2663,43.1437,43.2118,96700.0
2014-02-26 10:00:00,63.45,63.53,63.32,63.35,102100.0,43.2186,43.2731,43.1301,43.1505,102100.0
2014-02-26 10:10:00,63.39,63.45,63.35,63.44,98800.0,43.1778,43.2186,43.1505,43.2118,98800.0
2014-02-26 10:20:00,63.44,63.71,63.41,63.67,77700.0,43.2118,43.3957,43.1914,43.3685,77700.0
2014-02-26 10:30:00,63.69,63.83,63.69,63.77,49400.0,43.3821,43.4775,43.3821,43.4366,49400.0
2014-02-26 10:40:00,63.8,63.81,63.7,63.8,28800.0,43.457,43.4638,43.3889,43.457,28800.0
2014-02-26 10:50:00,63.8,63.8,63.68,63.77,32400.0,43.457,43.457,43.3753,43.4366,32400.0
2014-02-26 11:00:00,63.77,63.91,63.75,63.84,52700.0,43.4366,43.532,43.423,43.4843,52700.0
2014-02-26 11:10:00,63.84,63.94,63.82,63.91,57700.0,43.4843,43.5524,43.4707,43.532,57700.0
2014-02-26 11:20:00,63.9,64.04,63.9,63.99,43800.0,43.5251,43.6205,43.5251,43.5864,43800.0
2014-02-26 11:30:00,63.99,64.02,63.9,63.91,37100.0,43.5864,43.6069,43.5251,43.532,37100.0
2014-02-26 11:40:00,63.91,63.91,63.58,63.76,79000.0,43.532,43.532,43.3072,43.4298,79000.0
2014-02-26 11:50:00,63.76,63.84,63.68,63.71,47100.0,43.4298,43.4843,43.3753,43.3957,47100.0
2014-02-26 12:00:00,63.72,63.81,63.68,63.78,46500.0,43.4025,43.4638,43.3753,43.4434,46500.0
2014-02-26 12:10:00,63.8,63.8,63.65,63.69,32900.0,43.457,43.457,43.3549,43.3821,32900.0
2014-02-26 12:20:00,63.69,63.7,63.6,63.61,36000.0,43.3821,43.3889,43.3208,43.3276,36000.0
2014-02-26 12:30:00,63.6,63.72,63.6,63.66,35200.0,43.3208,43.4025,43.3208,43.3617,35200.0
2014-02-26 12:40:00,63.66,63.72,63.6,63.71,36100.0,43.3617,43.4025,43.3208,43.3957,36100.0
2014-02-26 12:50:00,63.72,63.8,63.71,63.79,33000.0,43.4025,43.457,43.3957,43.4502,33000.0
2014-02-26 13:00:00,63.79,63.8,63.61,63.64,45800.0,43.4502,43.457,43.3276,43.348,45800.0
2014-02-26 13:10:00,63.64,63.76,63.64,63.75,43700.0,43.348,43.4298,43.348,43.423,43700.0
2014-02-26 13:20:00,63.74,63.8,63.74,63.8,46300.0,43.4162,43.457,43.4162,43.457,46300.0
2014-02-26 13:30:00,63.8,63.8,63.69,63.71,47500.0,43.457,43.457,43.3821,43.3957,47500.0
2014-02-26 13:40:00,63.72,63.8,63.72,63.8,49900.0,43.4025,43.457,43.4025,43.457,49900.0
2014-02-26 13:50:00,63.8,63.8,63.68,63.7,40400.0,43.457,43.457,43.3753,43.3889,40400.0
2014-02-26 14:00:00,63.69,63.79,63.66,63.75,74500.0,43.3821,43.4502,43.3617,43.423,74500.0
2014-02-26 14:10:00,63.75,63.78,63.71,63.72,65700.0,43.423,43.4434,43.3957,43.4025,65700.0
2014-02-26 14:20:00,63.71,63.74,63.62,63.62,44300.0,43.3957,43.4162,43.3344,43.3344,44300.0
2014-02-26 14:30:00,63.62,63.72,63.6,63.7,57600.0,43.3344,43.4025,43.3208,43.3889,57600.0
2014-02-26 14:40:00,63.7,63.74,63.64,63.66,76400.0,43.3889,43.4162,43.348,43.3617,76400.0
2014-02-26 14:50:00,63.66,63.66,63.6,63.62,63400.0,43.3617,43.3617,43.3208,43.3344,63400.0
2014-02-26 15:00:00,63.63,63.64,63.57,63.57,74900.0,43.3412,43.348,43.3004,43.3004,74900.0
2014-02-26 15:10:00,63.56,63.67,63.51,63.63,66100.0,43.2936,43.3685,43.2595,43.3412,66100.0
2014-02-26 15:20:00,63.63,63.73,63.61,63.68,115600.0,43.3412,43.4093,43.3276,43.3753,115600.0
2014-02-26 15:30:00,63.69,63.8,63.68,63.8,142200.0,43.3821,43.457,43.3753,43.457,142200.0
2014-02-26 15:40:00,63.8,63.83,63.74,63.8,174400.0,43.457,43.4775,43.4162,43.457,174400.0
2014-02-26 15:50:00,63.8,63.84,63.73,63.74,273000.0,43.457,43.4843,43.4093,43.4162,273000.0
2014-02-27 09:30:00,63.47,63.76,63.47,63.65,78000.0,43.2323,43.4298,43.2323,43.3549,78000.0
2014-02-27 09:40:00,63.65,63.65,63.44,63.5,80300.0,43.3549,43.3549,43.2118,43.2527,80300.0
2014-02-27 09:50:00,63.5,63.64,63.4,63.44,93700.0,43.2527,43.348,43.1846,43.2118,93700.0
2014-02-27 10:00:00,63.45,63.58,63.41,63.52,62800.0,43.2186,43.3072,43.1914,43.2663,62800.0
2014-02-27 10:10:00,63.52,63.67,63.5,63.66,60400.0,43.2663,43.3685,43.2527,43.3617,60400.0
2014-02-27 10:20:00,63.67,63.98,63.66,63.98,61600.0,43.3685,43.5796,43.3617,43.5796,61600.0
2014-02-27 10:30:00,63.94,64.23,63.89,64.07,97500.0,43.5524,43.7499,43.5183,43.6409,97500.0
2014-02-27 10:40:00,64.05,64.1,63.95,64.06,44700.0,43.6273,43.6614,43.5592,43.6341,44700.0
2014-02-27 10:50:00,64.09,64.11,63.95,63.96,35400.0,43.6546,43.6682,43.5592,43.566,35400.0
2014-02-27 11:00:00,63.97,64.02,63.88,64.0,92700.0,43.5728,43.6069,43.5115,43.5933,92700.0
2014-02-27 11:10:00,64.0,64.04,63.97,63.98,73700.0,43.5933,43.6205,43.5728,43.5796,73700.0
2014-02-27 11:20:00,63.97,64.01,63.93,63.97,36300.0,43.5728,43.6001,43.5456,43.5728,36300.0
2014-02-27 11:30:00,63.95,64.01,63.91,64.0,84800.0,43.5592,43.6001,43.532,43.5933,84800.0
2014-02-27 11:40:00,64.0,64.0,63.88,64.0,32500.0,43.5933,43.5933,43.5115,43.5933,32500.0
2014-02-27 11:50:00,64.0,64.08,63.94,64.07,53200.0,43.5933,43.6478,43.5524,43.6409,53200.0
2014-02-27 12:00:00,64.08,64.09,63.88,63.89,64500.0,43.6478,43.6546,43.5115,43.5183,64500.0
2014-02-27 12:10:00,63.9,64.1,63.88,64.1,41700.0,43.5251,43.6614,43.5115,43.6614,41700.0
2014-02-27 12:20:00,64.1,64.22,64.05,64.2,48100.0,43.6614,43.7431,43.6273,43.7295,48100.0
2014-02-27 12:30:00,64.19,64.19,64.11,64.13,37000.0,43.7227,43.7227,43.6682,43.6818,37000.0
2014-02-27 12:40:00,64.14,64.18,64.11,64.15,36200.0,43.6886,43.7159,43.6682,43.6954,36200.0
2014-02-27 12:50:00,64.15,64.15,64.08,64.13,25700.0,43.6954,43.6954,43.6478,43.6818,25700.0
2014-02-27 13:00:00,64.11,64.18,64.11,64.18,42800.0,43.6682,43.7159,43.6682,43.7159,42800.0
2014-02-27 13:10:00,64.18,64.18,64.12,64.13,34500.0,43.7159,43.7159,43.675,43.6818,34500.0
2014-02-27 13:20:00,64.12,64.16,64.1,64.16,48100.0,43.675,43.7022,43.6614,43.7022,48100.0
2014-02-27 13:30:00,64.16,64.27,64.14,64.23,50500.0,43.7022,43.7772,43.6886,43.7499,50500.0
2014-02-27 13:40:00,64.24,64.27,64.2,64.25,20400.0,43.7567,43.7772,43.7295,43.7635,20400.0
2014-02-27 13:50:00,64.23,64.41,64.2,64.39,92700.0,43.7499,43.8725,43.7295,43.8589,92700.0
2014-02-27 14:00:00,64.39,64.42,64.25,64.37,43800.0,43.8589,43.8793,43.7635,43.8453,43800.0
2014-02-27 14:10:00,64.38,64.41,64.29,64.32,48100.0,43.8521,43.8725,43.7908,43.8112,48100.0
2014-02-27 14:20:00,64.31,64.32,64.18,64.21,59200.0,43.8044,43.8112,43.7159,43.7363,59200.0
2014-02-27 14:30:00,64.19,64.33,64.19,64.3,62700.0,43.7227,43.818,43.7227,43.7976,62700.0
2014-02-27 14:40:00,64.3,64.3,64.21,64.22,51900.0,43.7976,43.7976,43.7363,43.7431,51900.0
2014-02-27 14:50:00,64.22,64.33,64.22,64.31,41500.0,43.7431,43.818,43.7431,43.8044,41500.0
2014-02-27 15:00:00,64.31,64.34,64.27,64.31,97400.0,43.8044,43.8248,43.7772,43.8044,97400.0
2014-02-27 15:10:00,64.31,64.35,64.26,64.29,64700.0,43.8044,43.8317,43.7704,43.7908,64700.0
2014-02-27 15:20:00,64.29,64.31,64.22,64.24,64800.0,43.7908,43.8044,43.7431,43.7567,64800.0
2014-02-27 15:30:00,64.23,64.32,64.22,64.32,92500.0,43.7499,43.8112,43.7431,43.8112,92500.0
2014-02-27 15:40:00,64.32,64.32,64.24,64.26,141500.0,43.8112,43.8112,43.7567,43.7704,141500.0
2014-02-27 15:50:00,64.26,64.33,64.24,64.33,295200.0,43.7704,43.818,43.7567,43.818,295200.0
2014-02-28 09:30:00,64.34,64.63,64.22,64.63,70300.0,43.8248,44.0224,43.7431,44.0224,70300.0
2014-02-28 09:40:00,64.61,64.62,64.33,64.36,35300.0,44.0088,44.0156,43.818,43.8385,35300.0
2014-02-28 09:50:00,64.37,64.42,64.29,64.33,42600.0,43.8453,43.8793,43.7908,43.818,42600.0
2014-02-28 10:00:00,64.29,64.38,64.19,64.19,75000.0,43.7908,43.8521,43.7227,43.7227,75000.0
2014-02-28 10:10:00,64.2,64.3,64.19,64.28,26100.0,43.7295,43.7976,43.7227,43.784,26100.0
2014-02-28 10:20:00,64.3,64.44,64.26,64.4,35300.0,43.7976,43.893,43.7704,43.8657,35300.0
2014-02-28 10:30:00,64.4,64.52,64.36,64.51,36200.0,43.8657,43.9475,43.8385,43.9406,36200.0
2014-02-28 10:40:00,64.52,64.55,64.44,64.44,29500.0,43.9475,43.9679,43.893,43.893,29500.0
2014-02-28 10:50:00,64.46,64.48,64.38,64.42,47900.0,43.9066,43.9202,43.8521,43.8793,47900.0
2014-02-28 11:00:00,64.43,64.46,64.33,64.33,64900.0,43.8862,43.9066,43.818,43.818,64900.0
2014-02-28 11:10:00,64.32,64.32,64.2,64.2,31900.0,43.8112,43.8112,43.7295,43.7295,31900.0
2014-02-28 11:20:00,64.2,64.23,64.11,64.23,32500.0,43.7295,43.7499,43.6682,43.7499,32500.0
2014-02-28 11:30:00,64.24,64.39,64.23,64.23,34000.0,43.7567,43.8589,43.7499,43.7499,34000.0
2014-02-28 11:40:00,64.25,64.3,64.13,64.25,67000.0,43.7635,43.7976,43.6818,43.7635,67000.0
2014-02-28 11:50:00,64.25,64.38,64.22,64.34,25600.0,43.7635,43.8521,43.7431,43.8248,25600.0
2014-02-28 12:00:00,64.34,64.45,64.34,64.43,32600.0,43.8248,43.8998,43.8248,43.8862,32600.0
2014-02-28 12:10:00,64.43,64.48,64.4,64.48,21900.0,43.8862,43.9202,43.8657,43.9202,21900.0
2014-02-28 12:20:00,64.48,64.48,64.34,64.34,65800.0,43.9202,43.9202,43.8248,43.8248,65800.0
2014-02-28 12:30:00,64.34,64.43,64.31,64.42,21300.0,43.8248,43.8862,43.8044,43.8793,21300.0
2014-02-28 12:40:00,64.43,64.5,64.34,64.34,27400.0,43.8862,43.9338,43.8248,43.8248,27400.0
2014-02-28 12:50:00,64.36,64.41,64.3,64.37,12000.0,43.8385,43.8725,43.7976,43.8453,12000.0
2014-02-28 13:00:00,64.38,64.47,64.37,64.46,31300.0,43.8521,43.9134,43.8453,43.9066,31300.0
2014-02-28 13:10:00,64.48,64.57,64.42,64.53,23100.0,43.9202,43.9815,43.8793,43.9543,23100.0
2014-02-28 13:20:00,64.52,64.54,64.46,64.53,20700.0,43.9475,43.9611,43.9066,43.9543,20700.0
2014-02-28 13:30:00,64.55,64.59,64.52,64.53,16400.0,43.9679,43.9951,43.9475,43.9543,16400.0
2014-02-28 13:40:00,64.56,64.6,64.49,64.59,41000.0,43.9747,44.0019,43.927,43.9951,41000.0
2014-02-28 13:50:00,64.59,64.65,64.59,64.63,27800.0,43.9951,44.036,43.9951,44.0224,27800.0
2014-02-28 14:00:00,64.63,64.64,64.61,64.61,21900.0,44.0224,44.0292,44.0088,44.0088,21900.0
2014-02-28 14:10:00,64.63,64.71,64.63,64.71,40300.0,44.0224,44.0769,44.0224,44.0769,40300.0
2014-02-28 14:20:00,64.7,64.75,64.67,64.73,26400.0,44.0701,44.1041,44.0496,44.0905,26400.0
2014-02-28 14:30:00,64.73,64.74,64.6,64.61,42400.0,44.0905,44.0973,44.0019,44.0088,42400.0
2014-02-28 14:40:00,64.6,64.61,64.49,64.53,53100.0,44.0019,44.0088,43.927,43.9543,53100.0
2014-02-28 14:50:00,64.54,64.57,64.43,64.46,51200.0,43.9611,43.9815,43.8862,43.9066,51200.0
2014-02-28 15:00:00,64.46,64.46,64.15,64.16,81500.0,43.9066,43.9066,43.6954,43.7022,81500.0
2014-02-28 15:10:00,64.16,64.23,64.08,64.13,48500.0,43.7022,43.7499,43.6478,43.6818,48500.0
2014-02-28 15:20:00,64.12,64.26,64.11,64.18,56400.0,43.675,43.7704,43.6682,43.7159,56400.0
2014-02-28 15:30:00,64.19,64.31,64.19,64.3,99700.0,43.7227,43.8044,43.7227,43.7976,99700.0
2014-02-28 15:40:00,64.3,64.43,64.28,64.32,111600.0,43.7976,43.8862,43.784,43.8112,111600.0
2014-02-28 15:50:00,64.31,64.45,64.31,64.41,153200.0,43.8044,43.8998,43.8044,43.8725,153200.0
2014-03-03 09:30:00,64.0,64.45,63.99,64.45,171800.0,43.5933,43.8998,43.5864,43.8998,171800.0
2014-03-03 09:40:00,64.45,64.72,64.43,64.68,148800.0,43.8998,44.0837,43.8862,44.0564,148800.0
2014-03-03 09:50:00,64.71,64.71,64.5,64.61,59600.0,44.0769,44.0769,43.9338,44.0088,59600.0
2014-03-03 10:00:00,64.6,64.82,64.58,64.66,96400.0,44.0019,44.1518,43.9883,44.0428,96400.0
2014-03-03 10:10:00,64.68,64.88,64.64,64.84,83200.0,44.0564,44.1927,44.0292,44.1654,83200.0
2014-03-03 10:20:00,64.85,64.9,64.75,64.79,75100.0,44.1722,44.2063,44.1041,44.1314,75100.0
2014-03-03 10:30:00,64.78,64.82,64.71,64.77,43200.0,44.1246,44.1518,44.0769,44.1177,43200.0
2014-03-03 10:40:00,64.72,64.84,64.71,64.74,74600.0,44.0837,44.1654,44.0769,44.0973,74600.0
2014-03-03 10:50:00,64.73,65.04,64.72,65.0,148200.0,44.0905,44.3016,44.0837,44.2744,148200.0
2014-03-03 11:00:00,65.0,65.02,64.72,64.77,57200.0,44.2744,44.288,44.0837,44.1177,57200.0
2014-03-03 11:10:00,64.78,64.82,64.73,64.78,40600.0,44.1246,44.1518,44.0905,44.1246,40600.0
2014-03-03 11:20:00,64.78,64.84,64.75,64.81,57800.0,44.1246,44.1654,44.1041,44.145,57800.0
2014-03-03 11:30:00,64.81,64.81,64.66,64.68,38200.0,44.145,44.145,44.0428,44.0564,38200.0
2014-03-03 11:40:00,64.65,64.76,64.58,64.61,49400.0,44.036,44.1109,43.9883,44.0088,49400.0
2014-03-03 11:50:00,64.62,64.79,64.61,64.62,101900.0,44.0156,44.1314,44.0088,44.0156,101900.0
2014-03-03 12:00:00,64.62,64.64,64.54,64.57,47300.0,44.0156,44.0292,43.9611,43.9815,47300.0
2014-03-03 12:10:00,64.57,64.75,64.53,64.57,80200.0,43.9815,44.1041,43.9543,43.9815,80200.0
2014-03-03 12:20:00,64.57,64.61,64.46,64.48,71500.0,43.9815,44.0088,43.9066,43.9202,71500.0
2014-03-03 12:30:00,64.5,64.63,64.5,64.52,25800.0,43.9338,44.0224,43.9338,43.9475,25800.0
2014-03-03 12:40:00,64.51,64.51,64.38,64.4,27400.0,43.9406,43.9406,43.8521,43.8657,27400.0
2014-03-03 12:50:00,64.39,64.42,64.35,64.41,105600.0,43.8589,43.8793,43.8317,43.8725,105600.0
2014-03-03 13:00:00,64.4,64.43,64.3,64.37,162900.0,43.8657,43.8862,43.7976,43.8453,162900.0
2014-03-03 13:10:00,64.36,64.37,64.28,64.33,40000.0,43.8385,43.8453,43.784,43.818,40000.0
2014-03-03 13:20:00,64.33,64.35,64.25,64.25,50100.0,43.818,43.8317,43.7635,43.7635,50100.0
2014-03-03 13:30:00,64.26,64.28,64.23,64.26,60100.0,43.7704,43.784,43.7499,43.7704,60100.0
2014-03-03 13:40:00,64.25,64.29,64.21,64.23,30700.0,43.7635,43.7908,43.7363,43.7499,30700.0
2014-03-03 13:50:00,64.22,64.29,64.21,64.26,60100.0,43.7431,43.7908,43.7363,43.7704,60100.0
2014-03-03 14:00:00,64.26,64.26,64.16,64.18,81000.0,43.7704,43.7704,43.7022,43.7159,81000.0
2014-03-03 14:10:00,64.2,64.21,64.12,64.12,63000.0,43.7295,43.7363,43.675,43.675,63000.0
2014-03-03 14:20:00,64.13,64.13,64.04,64.04,70400.0,43.6818,43.6818,43.6205,43.6205,70400.0
2014-03-03 14:30:00,64.03,64.05,64.0,64.02,100900.0,43.6137,43.6273,43.5933,43.6069,100900.0
2014-03-03 14:40:00,64.03,64.1,63.96,64.06,128900.0,43.6137,43.6614,43.566,43.6341,128900.0
2014-03-03 14:50:00,64.06,64.06,63.95,63.96,59400.0,43.6341,43.6341,43.5592,43.566,59400.0
2014-03-03 15:00:00,63.97,63.99,63.9,63.94,86600.0,43.5728,43.5864,43.5251,43.5524,86600.0
2014-03-03 15:10:00,63.95,63.96,63.8,63.88,74100.0,43.5592,43.566,43.457,43.5115,74100.0
2014-03-03 15:20:00,63.86,63.88,63.77,63.85,94000.0,43.4979,43.5115,43.4366,43.4911,94000.0
2014-03-03 15:30:00,63.85,63.85,63.75,63.8,81700.0,43.4911,43.4911,43.423,43.457,81700.0
2014-03-03 15:40:00,63.8,63.84,63.76,63.77,177200.0,43.457,43.4843,43.4298,43.4366,177200.0
2014-03-03 15:50:00,63.77,63.83,63.71,63.79,359200.0,43.4366,43.4775,43.3957,43.4502,359200.0
2014-03-04 09:30:00,64.28,64.41,64.06,64.35,61300.0,43.784,43.8725,43.6341,43.8317,61300.0
2014-03-04 09:40:00,64.34,64.45,64.14,64.38,42600.0,43.8248,43.8998,43.6886,43.8521,42600.0
2014-03-04 09:50:00,64.39,64.52,64.24,64.29,43100.0,43.8589,43.9475,43.7567,43.7908,43100.0
2014-03-04 10:00:00,64.33,64.37,64.16,64.16,34300.0,43.818,43.8453,43.7022,43.7022,34300.0
2014-03-04 10:10:00,64.16,64.31,64.14,64.25,84200.0,43.7022,43.8044,43.6886,43.7635,84200.0
2014-03-04 10:20:00,64.26,64.28,64.09,64.23,30200.0,43.7704,43.784,43.6546,43.7499,30200.0
2014-03-04 10:30:00,64.25,64.37,64.21,64.36,40600.0,43.7635,43.8453,43.7363,43.8385,40600.0
2014-03-04 10:40:00,64.37,64.39,64.29,64.29,48300.0,43.8453,43.8589,43.7908,43.7908,48300.0
2014-03-04 10:50:00,64.29,64.31,64.27,64.27,56100.0,43.7908,43.8044,43.7772,43.7772,56100.0
2014-03-04 11:00:00,64.29,64.39,64.27,64.38,88500.0,43.7908,43.8589,43.7772,43.8521,88500.0
2014-03-04 11:10:00,64.38,64.46,64.37,64.37,69300.0,43.8521,43.9066,43.8453,43.8453,69300.0
2014-03-04 11:20:00,64.37,64.38,64.3,64.31,43500.0,43.8453,43.8521,43.7976,43.8044,43500.0
2014-03-04 11:30:00,64.31,64.31,64.05,64.06,61500.0,43.8044,43.8044,43.6273,43.6341,61500.0
2014-03-04 11:40:00,64.05,64.05,63.96,64.0,46100.0,43.6273,43.6273,43.566,43.5933,46100.0
2014-03-04 11:50:00,64.0,64.0,63.87,63.88,65400.0,43.5933,43.5933,43.5047,43.5115,65400.0
2014-03-04 12:00:00,63.88,63.89,63.77,63.89,91400.0,43.5115,43.5183,43.4366,43.5183,91400.0
2014-03-04 12:10:00,63.89,63.98,63.89,63.97,55600.0,43.5183,43.5796,43.5183,43.5728,55600.0
2014-03-04 12:20:00,64.0,64.13,63.99,64.11,34700.0,43.5933,43.6818,43.5864,43.6682,34700.0
2014-03-04 12:30:00,64.13,64.16,64.04,64.06,44900.0,43.6818,43.7022,43.6205,43.6341,44900.0
2014-03-04 12:40:00,64.06,64.1,64.02,64.1,21200.0,43.6341,43.6614,43.6069,43.6614,21200.0
2014-03-04 12:50:00,64.1,64.14,64.05,64.14,39300.0,43.6614,43.6886,43.6273,43.6886,39300.0
2014-03-04 13:00:00,64.15,64.27,64.15,64.27,34800.0,43.6954,43.7772,43.6954,43.7772,34800.0
2014-03-04 13:10:00,64.28,64.39,64.28,64.31,40900.0,43.784,43.8589,43.784,43.8044,40900.0
2014-03-04 13:20:00,64.31,64.37,64.29,64.37,52000.0,43.8044,43.8453,43.7908,43.8453,52000.0
2014-03-04 13:30:00,64.37,64.49,64.36,64.49,52400.0,43.8453,43.927,43.8385,43.927,52400.0
2014-03-04 13:40:00,64.48,64.5,64.15,64.35,1201500.0,43.9202,43.9338,43.6954,43.8317,1201500.0
2014-03-04 13:50:00,64.34,64.45,64.29,64.42,49200.0,43.8248,43.8998,43.7908,43.8793,49200.0
2014-03-04 14:00:00,64.41,64.48,64.32,64.46,79700.0,43.8725,43.9202,43.8112,43.9066,79700.0
2014-03-04 14:10:00,64.48,64.48,64.38,64.43,26000.0,43.9202,43.9202,43.8521,43.8862,26000.0
2014-03-04 14:20:00,64.44,64.52,64.4,64.52,24100.0,43.893,43.9475,43.8657,43.9475,24100.0
2014-03-04 14:30:00,64.52,64.6,64.5,64.6,33900.0,43.9475,44.0019,43.9338,44.0019,33900.0
2014-03-04 14:40:00,64.6,64.71,64.6,64.62,56000.0,44.0019,44.0769,44.0019,44.0156,56000.0
2014-03-04 14:50:00,64.62,64.69,64.6,64.64,43200.0,44.0156,44.0632,44.0019,44.0292,43200.0
2014-03-04 15:00:00,64.65,64.74,64.63,64.74,87100.0,44.036,44.0973,44.0224,44.0973,87100.0
2014-03-04 15:10:00,64.73,64.83,64.73,64.81,85200.0,44.0905,44.1586,44.0905,44.145,85200.0
2014-03-04 15:20:00,64.8,64.85,64.71,64.72,74900.0,44.1382,44.1722,44.0769,44.0837,74900.0
2014-03-04 15:30:00,64.72,64.76,64.63,64.64,77500.0,44.0837,44.1109,44.0224,44.0292,77500.0
2014-03-04 15:40:00,64.64,64.77,64.63,64.63,105500.0,44.0292,44.1177,44.0224,44.0224,105500.0
2014-03-04 15:50:00,64.64,64.67,64.59,64.63,259400.0,44.0292,44.0496,43.9951,44.0224,259400.0
2014-03-05 09:30:00,64.55,64.64,64.4,64.6,70600.0,43.9679,44.0292,43.8657,44.0019,70600.0
2014-03-05 09:40:00,64.6,64.75,64.56,64.75,42700.0,44.0019,44.1041,43.9747,44.1041,42700.0
2014-03-05 09:50:00,64.75,64.76,64.4,64.49,30500.0,44.1041,44.1109,43.8657,43.927,30500.0
2014-03-05 10:00:00,64.5,64.62,64.44,64.56,30100.0,43.9338,44.0156,43.893,43.9747,30100.0
2014-03-05 10:10:00,64.6,64.86,64.6,64.74,30900.0,44.0019,44.179,44.0019,44.0973,30900.0
2014-03-05 10:20:00,64.74,64.9,64.68,64.88,44100.0,44.0973,44.2063,44.0564,44.1927,44100.0
2014-03-05 10:30:00,64.87,64.88,64.7,64.72,45500.0,44.1859,44.1927,44.0701,44.0837,45500.0
2014-03-05 10:40:00,64.71,64.82,64.68,64.69,82800.0,44.0769,44.1518,44.0564,44.0632,82800.0
2014-03-05 10:50:00,64.7,64.9,64.68,64.86,34800.0,44.0701,44.2063,44.0564,44.179,34800.0
2014-03-05 11:00:00,64.87,64.98,64.85,64.94,66500.0,44.1859,44.2608,44.1722,44.2335,66500.0
2014-03-05 11:10:00,64.95,64.97,64.84,64.84,36200.0,44.2403,44.254,44.1654,44.1654,36200.0
2014-03-05 11:20:00,64.84,64.9,64.74,64.74,27900.0,44.1654,44.2063,44.0973,44.0973,27900.0
2014-03-05 11:30:00,64.73,64.73,64.62,64.63,53700.0,44.0905,44.0905,44.0156,44.0224,53700.0
2014-03-05 11:40:00,64.62,64.62,64.5,64.5,51800.0,44.0156,44.0156,43.9338,43.9338,51800.0
2014-03-05 11:50:00,64.5,64.56,64.48,64.48,41300.0,43.9338,43.9747,43.9202,43.9202,41300.0
2014-03-05 12:00:00,64.48,64.5,64.46,64.47,40500.0,43.9202,43.9338,43.9066,43.9134,40500.0
2014-03-05 12:10:00,64.46,64.46,64.37,64.37,33300.0,43.9066,43.9066,43.8453,43.8453,33300.0
2014-03-05 12:20:00,64.38,64.45,64.35,64.45,54600.0,43.8521,43.8998,43.8317,43.8998,54600.0
2014-03-05 12:30:00,64.43,64.54,64.41,64.52,33000.0,43.8862,43.9611,43.8725,43.9475,33000.0
2014-03-05 12:40:00,64.5,64.59,64.45,64.59,21400.0,43.9338,43.9951,43.8998,43.9951,21400.0
2014-03-05 12:50:00,64.6,64.64,64.47,64.47,48400.0,44.0019,44.0292,43.9134,43.9134,48400.0
2014-03-05 13:00:00,64.46,64.58,64.46,64.53,29800.0,43.9066,43.9883,43.9066,43.9543,29800.0
2014-03-05 13:10:00,64.52,64.54,64.46,64.48,29400.0,43.9475,43.9611,43.9066,43.9202,29400.0
2014-03-05 13:20:00,64.46,64.56,64.43,64.54,20800.0,43.9066,43.9747,43.8862,43.9611,20800.0
2014-03-05 13:30:00,64.54,64.56,64.5,64.56,21000.0,43.9611,43.9747,43.9338,43.9747,21000.0
2014-03-05 13:40:00,64.56,64.58,64.47,64.48,41200.0,43.9747,43.9883,43.9134,43.9202,41200.0
2014-03-05 13:50:00,64.48,64.5,64.45,64.49,21500.0,43.9202,43.9338,43.8998,43.927,21500.0
2014-03-05 14:00:00,64.49,64.51,64.42,64.49,29200.0,43.927,43.9406,43.8793,43.927,29200.0
2014-03-05 14:10:00,64.48,64.52,64.37,64.39,63200.0,43.9202,43.9475,43.8453,43.8589,63200.0
2014-03-05 14:20:00,64.4,64.47,64.39,64.46,43900.0,43.8657,43.9134,43.8589,43.9066,43900.0
2014-03-05 14:30:00,64.46,64.59,64.46,64.58,43300.0,43.9066,43.9951,43.9066,43.9883,43300.0
2014-03-05 14:40:00,64.58,64.67,64.57,64.67,63700.0,43.9883,44.0496,43.9815,44.0496,63700.0
2014-03-05 14:50:00,64.66,64.7,64.56,64.59,43400.0,44.0428,44.0701,43.9747,43.9951,43400.0
2014-03-05 15:00:00,64.58,64.61,64.51,64.54,60100.0,43.9883,44.0088,43.9406,43.9611,60100.0
2014-03-05 15:10:00,64.51,64.52,64.44,64.46,77600.0,43.9406,43.9475,43.893,43.9066,77600.0
2014-03-05 15:20:00,64.45,64.49,64.43,64.45,55100.0,43.8998,43.927,43.8862,43.8998,55100.0
2014-03-05 15:30:00,64.45,64.48,64.38,64.4,67800.0,43.8998,43.9202,43.8521,43.8657,67800.0
2014-03-05 15:40:00,64.39,64.39,64.29,64.36,128000.0,43.8589,43.8589,43.7908,43.8385,128000.0
2014-03-05 15:50:00,64.35,64.5,64.35,64.48,297900.0,43.8317,43.9338,43.8317,43.9202,297900.0
2014-03-06 09:30:00,64.54,64.59,64.15,64.16,90700.0,43.9611,43.9951,43.6954,43.7022,90700.0
2014-03-06 09:40:00,64.16,64.52,64.07,64.49,55600.0,43.7022,43.9475,43.6409,43.927,55600.0
2014-03-06 09:50:00,64.51,64.6,64.46,64.5,30300.0,43.9406,44.0019,43.9066,43.9338,30300.0
2014-03-06 10:00:00,64.5,64.53,64.34,64.45,22300.0,43.9338,43.9543,43.8248,43.8998,22300.0
2014-03-06 10:10:00,64.46,64.5,64.26,64.33,29200.0,43.9066,43.9338,43.7704,43.818,29200.0
2014-03-06 10:20:00,64.33,64.53,64.33,64.45,31900.0,43.818,43.9543,43.818,43.8998,31900.0
2014-03-06 10:30:00,64.47,64.59,64.46,64.56,59800.0,43.9134,43.9951,43.9066,43.9747,59800.0
2014-03-06 10:40:00,64.56,64.7,64.56,64.63,30700.0,43.9747,44.0701,43.9747,44.0224,30700.0
2014-03-06 10:50:00,64.63,64.72,64.6,64.68,21900.0,44.0224,44.0837,44.0019,44.0564,21900.0
2014-03-06 11:00:00,64.7,64.75,64.67,64.71,25700.0,44.0701,44.1041,44.0496,44.0769,25700.0
2014-03-06 11:10:00,64.7,64.7,64.59,64.62,17600.0,44.0701,44.0701,43.9951,44.0156,17600.0
2014-03-06 11:20:00,64.6,64.61,64.55,64.56,27300.0,44.0019,44.0088,43.9679,43.9747,27300.0
2014-03-06 11:30:00,64.56,64.63,64.55,64.56,35700.0,43.9747,44.0224,43.9679,43.9747,35700.0
2014-03-06 11:40:00,64.55,64.59,64.55,64.58,33400.0,43.9679,43.9951,43.9679,43.9883,33400.0
2014-03-06 11:50:00,64.59,64.66,64.55,64.6,26000.0,43.9951,44.0428,43.9679,44.0019,26000.0
2014-03-06 12:00:00,64.58,64.73,64.57,64.73,26200.0,43.9883,44.0905,43.9815,44.0905,26200.0
2014-03-06 12:10:00,64.72,64.73,64.65,64.67,13600.0,44.0837,44.0905,44.036,44.0496,13600.0
2014-03-06 12:20:00,64.66,64.68,64.52,64.52,14800.0,44.0428,44.0564,43.9475,43.9475,14800.0
2014-03-06 12:30:00,64.53,64.58,64.46,64.46,16000.0,43.9543,43.9883,43.9066,43.9066,16000.0
2014-03-06 12:40:00,64.47,64.48,64.32,64.41,25600.0,43.9134,43.9202,43.8112,43.8725,25600.0
2014-03-06 12:50:00,64.42,64.57,64.42,64.56,22500.0,43.8793,43.9815,43.8793,43.9747,22500.0
2014-03-06 13:00:00,64.56,64.56,64.5,64.53,11600.0,43.9747,43.9747,43.9338,43.9543,11600.0
2014-03-06 13:10:00,64.52,64.52,64.42,64.49,27100.0,43.9475,43.9475,43.8793,43.927,27100.0
2014-03-06 13:20:00,64.49,64.51,64.42,64.44,29400.0,43.927,43.9406,43.8793,43.893,29400.0
2014-03-06 13:30:00,64.43,64.5,64.42,64.46,17500.0,43.8862,43.9338,43.8793,43.9066,17500.0
2014-03-06 13:40:00,64.48,64.48,64.37,64.38,22700.0,43.9202,43.9202,43.8453,43.8521,22700.0
2014-03-06 13:50:00,64.39,64.45,64.34,64.45,32500.0,43.8589,43.8998,43.8248,43.8998,32500.0
2014-03-06 14:00:00,64.45,64.54,64.45,64.54,63000.0,43.8998,43.9611,43.8998,43.9611,63000.0
2014-03-06 14:10:00,64.52,64.54,64.47,64.54,37400.0,43.9475,43.9611,43.9134,43.9611,37400.0
2014-03-06 14:20:00,64.53,64.54,64.48,64.53,42600.0,43.9543,43.9611,43.9202,43.9543,42600.0
2014-03-06 14:30:00,64.52,64.54,64.5,64.51,15000.0,43.9475,43.9611,43.9338,43.9406,15000.0
2014-03-06 14:40:00,64.53,64.58,64.51,64.56,16900.0,43.9543,43.9883,43.9406,43.9747,16900.0
2014-03-06 14:50:00,64.56,64.59,64.55,64.55,28000.0,43.9747,43.9951,43.9679,43.9679,28000.0
2014-03-06 15:00:00,64.55,64.61,64.55,64.6,25200.0,43.9679,44.0088,43.9679,44.0019,25200.0
2014-03-06 15:10:00,64.59,64.63,64.59,64.62,30400.0,43.9951,44.0224,43.9951,44.0156,30400.0
2014-03-06 15:20:00,64.62,64.62,64.58,64.59,34500.0,44.0156,44.0156,43.9883,43.9951,34500.0
2014-03-06 15:30:00,64.6,64.64,64.58,64.62,53600.0,44.0019,44.0292,43.9883,44.0156,53600.0
2014-03-06 15:40:00,64.61,64.62,64.5,64.5,70700.0,44.0088,44.0156,43.9338,43.9338,70700.0
2014-03-06 15:50:00,64.5,64.55,64.47,64.52,160100.0,43.9338,43.9679,43.9134,43.9475,160100.0
2014-03-07 09:30:00,64.49,64.79,64.4,64.65,65200.0,43.927,44.1314,43.8657,44.036,65200.0
2014-03-07 09:40:00,64.65,64.67,64.48,64.48,40000.0,44.036,44.0496,43.9202,43.9202,40000.0
2014-03-07 09:50:00,64.48,64.49,64.31,64.45,38100.0,43.9202,43.927,43.8044,43.8998,38100.0
2014-03-07 10:00:00,64.43,64.66,64.28,64.62,60600.0,43.8862,44.0428,43.784,44.0156,60600.0
2014-03-07 10:10:00,64.64,64.78,64.61,64.74,84300.0,44.0292,44.1246,44.0088,44.0973,84300.0
2014-03-07 10:20:00,64.72,64.86,64.7,64.77,94900.0,44.0837,44.179,44.0701,44.1177,94900.0
2014-03-07 10:30:00,64.77,65.08,64.76,65.08,186200.0,44.1177,44.3289,44.1109,44.3289,186200.0
2014-03-07 10:40:00,65.05,65.05,64.87,64.91,68500.0,44.3085,44.3085,44.1859,44.2131,68500.0
2014-03-07 10:50:00,64.92,64.93,64.75,64.75,44800.0,44.2199,44.2267,44.1041,44.1041,44800.0
2014-03-07 11:00:00,64.73,64.77,64.6,64.64,43100.0,44.0905,44.1177,44.0019,44.0292,43100.0
2014-03-07 11:10:00,64.63,64.66,64.6,64.62,59900.0,44.0224,44.0428,44.0019,44.0156,59900.0
2014-03-07 11:20:00,64.61,64.8,64.6,64.72,70200.0,44.0088,44.1382,44.0019,44.0837,70200.0
2014-03-07 11:30:00,64.68,64.81,64.67,64.79,58800.0,44.0564,44.145,44.0496,44.1314,58800.0
2014-03-07 11:40:00,64.8,64.89,64.79,64.87,32800.0,44.1382,44.1995,44.1314,44.1859,32800.0
2014-03-07 11:50:00,64.87,64.88,64.77,64.88,35600.0,44.1859,44.1927,44.1177,44.1927,35600.0
2014-03-07 12:00:00,64.86,64.89,64.81,64.87,29000.0,44.179,44.1995,44.145,44.1859,29000.0
2014-03-07 12:10:00,64.87,64.89,64.76,64.83,31000.0,44.1859,44.1995,44.1109,44.1586,31000.0
2014-03-07 12:20:00,64.83,64.87,64.77,64.83,31200.0,44.1586,44.1859,44.1177,44.1586,31200.0
2014-03-07 12:30:00,64.85,64.9,64.82,64.84,22200.0,44.1722,44.2063,44.1518,44.1654,22200.0
2014-03-07 12:40:00,64.84,64.89,64.81,64.89,15000.0,44.1654,44.1995,44.145,44.1995,15000.0
2014-03-07 12:50:00,64.89,64.93,64.83,64.85,24100.0,44.1995,44.2267,44.1586,44.1722,24100.0
2014-03-07 13:00:00,64.85,64.93,64.81,64.91,16800.0,44.1722,44.2267,44.145,44.2131,16800.0
2014-03-07 13:10:00,64.91,64.94,64.87,64.93,27100.0,44.2131,44.2335,44.1859,44.2267,27100.0
2014-03-07 13:20:00,64.93,64.94,64.89,64.92,19500.0,44.2267,44.2335,44.1995,44.2199,19500.0
2014-03-07 13:30:00,64.91,64.95,64.87,64.88,23600.0,44.2131,44.2403,44.1859,44.1927,23600.0
2014-03-07 13:40:00,64.87,64.93,64.87,64.91,26100.0,44.1859,44.2267,44.1859,44.2131,26100.0
2014-03-07 13:50:00,64.92,64.93,64.88,64.91,28600.0,44.2199,44.2267,44.1927,44.2131,28600.0
2014-03-07 14:00:00,64.9,64.94,64.82,64.82,66200.0,44.2063,44.2335,44.1518,44.1518,66200.0
2014-03-07 14:10:00,64.82,64.85,64.72,64.73,63000.0,44.1518,44.1722,44.0837,44.0905,63000.0
2014-03-07 14:20:00,64.72,64.91,64.68,64.89,72500.0,44.0837,44.2131,44.0564,44.1995,72500.0
2014-03-07 14:30:00,64.91,64.92,64.88,64.91,31400.0,44.2131,44.2199,44.1927,44.2131,31400.0
2014-03-07 14:40:00,64.92,65.01,64.9,65.01,74000.0,44.2199,44.2812,44.2063,44.2812,74000.0
2014-03-07 14:50:00,65.0,65.06,64.95,64.95,69600.0,44.2744,44.3153,44.2403,44.2403,69600.0
2014-03-07 15:00:00,64.96,65.14,64.95,65.1,77800.0,44.2472,44.3698,44.2403,44.3425,77800.0
2014-03-07 15:10:00,65.1,65.23,65.08,65.21,117300.0,44.3425,44.4311,44.3289,44.4174,117300.0
2014-03-07 15:20:00,65.2,65.25,65.2,65.22,83300.0,44.4106,44.4447,44.4106,44.4243,83300.0
2014-03-07 15:30:00,65.22,65.23,65.01,65.06,136900.0,44.4243,44.4311,44.2812,44.3153,136900.0
2014-03-07 15:40:00,65.07,65.11,65.03,65.1,205800.0,44.3221,44.3493,44.2948,44.3425,205800.0
2014-03-07 15:50:00,65.1,65.14,65.03,65.13,296200.0,44.3425,44.3698,44.2948,44.363,296200.0
2014-03-10 09:30:00,65.0,65.06,64.11,64.11,125300.0,44.2744,44.3153,43.6682,43.6682,125300.0
2014-03-10 09:40:00,64.14,64.44,63.95,64.44,121700.0,43.6886,43.893,43.5592,43.893,121700.0
2014-03-10 09:50:00,64.44,64.48,64.26,64.45,96900.0,43.893,43.9202,43.7704,43.8998,96900.0
2014-03-10 10:00:00,64.41,64.42,64.12,64.18,98900.0,43.8725,43.8793,43.675,43.7159,98900.0
2014-03-10 10:10:00,64.13,64.21,63.99,64.0,140500.0,43.6818,43.7363,43.5864,43.5933,140500.0
2014-03-10 10:20:00,63.99,64.1,63.96,64.0,81300.0,43.5864,43.6614,43.566,43.5933,81300.0
2014-03-10 10:30:00,64.02,64.05,63.95,63.97,69100.0,43.6069,43.6273,43.5592,43.5728,69100.0
2014-03-10 10:40:00,63.97,64.01,63.8,63.99,81400.0,43.5728,43.6001,43.457,43.5864,81400.0
2014-03-10 10:50:00,63.97,64.03,63.91,63.94,49000.0,43.5728,43.6137,43.532,43.5524,49000.0
2014-03-10 11:00:00,63.96,64.02,63.94,64.0,44700.0,43.566,43.6069,43.5524,43.5933,44700.0
2014-03-10 11:10:00,64.01,64.13,63.99,64.13,77000.0,43.6001,43.6818,43.5864,43.6818,77000.0
2014-03-10 11:20:00,64.13,64.26,64.07,64.22,55600.0,43.6818,43.7704,43.6409,43.7431,55600.0
2014-03-10 11:30:00,64.23,64.28,64.18,64.21,51900.0,43.7499,43.784,43.7159,43.7363,51900.0
2014-03-10 11:40:00,64.21,64.22,64.12,64.17,69700.0,43.7363,43.7431,43.675,43.7091,69700.0
2014-03-10 11:50:00,64.17,64.24,64.15,64.21,71400.0,43.7091,43.7567,43.6954,43.7363,71400.0
2014-03-10 12:00:00,64.2,64.21,64.05,64.1,77700.0,43.7295,43.7363,43.6273,43.6614,77700.0
2014-03-10 12:10:00,64.11,64.25,64.1,64.24,82700.0,43.6682,43.7635,43.6614,43.7567,82700.0
2014-03-10 12:20:00,64.25,64.36,64.25,64.33,24100.0,43.7635,43.8385,43.7635,43.818,24100.0
2014-03-10 12:30:00,64.32,64.43,64.28,64.38,33000.0,43.8112,43.8862,43.784,43.8521,33000.0
2014-03-10 12:40:00,64.36,64.36,64.27,64.27,23600.0,43.8385,43.8385,43.7772,43.7772,23600.0
2014-03-10 12:50:00,64.26,64.47,64.26,64.46,17800.0,43.7704,43.9134,43.7704,43.9066,17800.0
2014-03-10 13:00:00,64.45,64.45,64.34,64.36,34400.0,43.8998,43.8998,43.8248,43.8385,34400.0
2014-03-10 13:10:00,64.35,64.37,64.2,64.21,33000.0,43.8317,43.8453,43.7295,43.7363,33000.0
2014-03-10 13:20:00,64.22,64.26,64.16,64.17,35600.0,43.7431,43.7704,43.7022,43.7091,35600.0
2014-03-10 13:30:00,64.16,64.16,64.05,64.15,32300.0,43.7022,43.7022,43.6273,43.6954,32300.0
2014-03-10 13:40:00,64.14,64.18,64.13,64.18,32400.0,43.6886,43.7159,43.6818,43.7159,32400.0
2014-03-10 13:50:00,64.2,64.25,64.19,64.25,22200.0,43.7295,43.7635,43.7227,43.7635,22200.0
2014-03-10 14:00:00,64.24,64.29,64.23,64.27,30900.0,43.7567,43.7908,43.7499,43.7772,30900.0
2014-03-10 14:10:00,64.27,64.34,64.27,64.3,24600.0,43.7772,43.8248,43.7772,43.7976,24600.0
2014-03-10 14:20:00,64.3,64.39,64.28,64.38,20700.0,43.7976,43.8589,43.784,43.8521,20700.0
2014-03-10 14:30:00,64.39,64.41,64.34,64.34,37400.0,43.8589,43.8725,43.8248,43.8248,37400.0
2014-03-10 14:40:00,64.34,64.42,64.33,64.42,26800.0,43.8248,43.8793,43.818,43.8793,26800.0
2014-03-10 14:50:00,64.42,64.46,64.42,64.45,42400.0,43.8793,43.9066,43.8793,43.8998,42400.0
2014-03-10 15:00:00,64.44,64.47,64.41,64.46,29900.0,43.893,43.9134,43.8725,43.9066,29900.0
2014-03-10 15:10:00,64.47,64.47,64.38,64.38,33400.0,43.9134,43.9134,43.8521,43.8521,33400.0
2014-03-10 15:20:00,64.39,64.42,64.38,64.42,37600.0,43.8589,43.8793,43.8521,43.8793,37600.0
2014-03-10 15:30:00,64.41,64.46,64.4,64.43,57500.0,43.8725,43.9066,43.8657,43.8862,57500.0
2014-03-10 15:40:00,64.43,64.53,64.4,64.5,110200.0,43.8862,43.9543,43.8657,43.9338,110200.0
2014-03-10 15:50:00,64.5,64.56,64.46,64.53,230600.0,43.9338,43.9747,43.9066,43.9543,230600.0
2014-03-11 09:30:00,64.46,64.78,64.46,64.58,73200.0,43.9066,44.1246,43.9066,43.9883,73200.0
2014-03-11 09:40:00,64.58,64.69,64.4,64.5,30200.0,43.9883,44.0632,43.8657,43.9338,30200.0
2014-03-11 09:50:00,64.49,64.52,64.33,64.48,31300.0,43.927,43.9475,43.818,43.9202,31300.0
2014-03-11 10:00:00,64.43,64.66,64.43,64.62,27300.0,43.8862,44.0428,43.8862,44.0156,27300.0
2014-03-11 10:10:00,64.63,64.68,64.59,64.62,30400.0,44.0224,44.0564,43.9951,44.0156,30400.0
2014-03-11 10:20:00,64.63,64.65,64.59,64.64,35100.0,44.0224,44.036,43.9951,44.0292,35100.0
2014-03-11 10:30:00,64.66,64.7,64.6,64.7,25400.0,44.0428,44.0701,44.0019,44.0701,25400.0
2014-03-11 10:40:00,64.71,64.71,64.62,64.66,30600.0,44.0769,44.0769,44.0156,44.0428,30600.0
2014-03-11 10:50:00,64.67,64.75,64.67,64.69,18800.0,44.0496,44.1041,44.0496,44.0632,18800.0
2014-03-11 11:00:00,64.69,64.7,64.53,64.55,16500.0,44.0632,44.0701,43.9543,43.9679,16500.0
2014-03-11 11:10:00,64.55,64.58,64.5,64.55,18400.0,43.9679,43.9883,43.9338,43.9679,18400.0
2014-03-11 11:20:00,64.56,64.57,64.53,64.56,14800.0,43.9747,43.9815,43.9543,43.9747,14800.0
2014-03-11 11:30:00,64.55,64.55,64.4,64.42,19800.0,43.9679,43.9679,43.8657,43.8793,19800.0
2014-03-11 11:40:00,64.43,64.43,64.23,64.27,59700.0,43.8862,43.8862,43.7499,43.7772,59700.0
2014-03-11 11:50:00,64.27,64.29,64.17,64.18,25600.0,43.7772,43.7908,43.7091,43.7159,25600.0
2014-03-11 12:00:00,64.19,64.21,64.01,64.05,23200.0,43.7227,43.7363,43.6001,43.6273,23200.0
2014-03-11 12:10:00,64.06,64.13,63.97,64.05,46100.0,43.6341,43.6818,43.5728,43.6273,46100.0
2014-03-11 12:20:00,64.03,64.1,63.96,63.98,75300.0,43.6137,43.6614,43.566,43.5796,75300.0
2014-03-11 12:30:00,63.99,64.05,63.96,64.02,17500.0,43.5864,43.6273,43.566,43.6069,17500.0
2014-03-11 12:40:00,64.01,64.04,63.94,64.04,22300.0,43.6001,43.6205,43.5524,43.6205,22300.0
2014-03-11 12:50:00,64.04,64.13,64.03,64.04,28100.0,43.6205,43.6818,43.6137,43.6205,28100.0
2014-03-11 13:00:00,64.03,64.07,63.89,63.89,14200.0,43.6137,43.6409,43.5183,43.5183,14200.0
2014-03-11 13:10:00,63.9,63.91,63.85,63.86,16500.0,43.5251,43.532,43.4911,43.4979,16500.0
2014-03-11 13:20:00,63.84,63.9,63.72,63.72,17800.0,43.4843,43.5251,43.4025,43.4025,17800.0
2014-03-11 13:30:00,63.71,63.9,63.66,63.81,36300.0,43.3957,43.5251,43.3617,43.4638,36300.0
2014-03-11 13:40:00,63.81,63.87,63.78,63.86,22100.0,43.4638,43.5047,43.4434,43.4979,22100.0
2014-03-11 13:50:00,63.88,63.93,63.84,63.9,19600.0,43.5115,43.5456,43.4843,43.5251,19600.0
2014-03-11 14:00:00,63.89,63.92,63.84,63.85,15700.0,43.5183,43.5388,43.4843,43.4911,15700.0
2014-03-11 14:10:00,63.85,63.9,63.8,63.83,11200.0,43.4911,43.5251,43.457,43.4775,11200.0
2014-03-11 14:20:00,63.83,63.84,63.79,63.8,15500.0,43.4775,43.4843,43.4502,43.457,15500.0
2014-03-11 14:30:00,63.81,63.82,63.62,63.62,43600.0,43.4638,43.4707,43.3344,43.3344,43600.0
2014-03-11 14:40:00,63.61,63.64,63.53,63.59,57600.0,43.3276,43.348,43.2731,43.314,57600.0
2014-03-11 14:50:00,63.59,63.64,63.56,63.61,48500.0,43.314,43.348,43.2936,43.3276,48500.0
2014-03-11 15:00:00,63.6,63.6,63.4,63.49,67900.0,43.3208,43.3208,43.1846,43.2459,67900.0
2014-03-11 15:10:00,63.49,63.57,63.45,63.57,68800.0,43.2459,43.3004,43.2186,43.3004,68800.0
2014-03-11 15:20:00,63.59,63.66,63.53,63.61,83000.0,43.314,43.3617,43.2731,43.3276,83000.0
2014-03-11 15:30:00,63.61,63.68,63.54,63.55,101000.0,43.3276,43.3753,43.2799,43.2867,101000.0
2014-03-11 15:40:00,63.55,63.61,63.52,63.52,164300.0,43.2867,43.3276,43.2663,43.2663,164300.0
2014-03-11 15:50:00,63.53,63.58,63.5,63.55,315000.0,43.2731,43.3072,43.2527,43.2867,315000.0
2014-03-12 09:30:00,62.98,63.23,62.65,62.7,140400.0,43.0481,43.219,42.8225,42.8567,140400.0
2014-03-12 09:40:00,62.67,62.79,62.53,62.79,132600.0,42.8362,42.9182,42.7405,42.9182,132600.0
2014-03-12 09:50:00,62.81,63.19,62.81,63.01,37900.0,42.9319,43.1916,42.9319,43.0686,37900.0
2014-03-12 10:00:00,63.0,63.29,62.92,63.29,34500.0,43.0618,43.26,43.0071,43.26,34500.0
2014-03-12 10:10:00,63.29,63.29,62.88,62.88,56900.0,43.26,43.26,42.9798,42.9798,56900.0
2014-03-12 10:20:00,62.88,63.06,62.85,62.9,44200.0,42.9798,43.1028,42.9592,42.9934,44200.0
2014-03-12 10:30:00,62.9,62.92,62.76,62.82,40600.0,42.9934,43.0071,42.8977,42.9387,40600.0
2014-03-12 10:40:00,62.83,63.03,62.83,62.94,41400.0,42.9456,43.0823,42.9456,43.0208,41400.0
2014-03-12 10:50:00,62.94,63.24,62.94,63.17,71400.0,43.0208,43.2258,43.0208,43.178,71400.0
2014-03-12 11:00:00,63.17,63.23,63.06,63.12,42700.0,43.178,43.219,43.1028,43.1438,42700.0
2014-03-12 11:10:00,63.12,63.21,63.08,63.14,31200.0,43.1438,43.2053,43.1165,43.1575,31200.0
2014-03-12 11:20:00,63.14,63.24,63.11,63.22,55000.0,43.1575,43.2258,43.137,43.2122,55000.0
2014-03-12 11:30:00,63.22,63.29,63.15,63.17,47900.0,43.2122,43.26,43.1643,43.178,47900.0
2014-03-12 11:40:00,63.17,63.18,63.01,63.01,52400.0,43.178,43.1848,43.0686,43.0686,52400.0
2014-03-12 11:50:00,63.0,63.06,62.98,62.99,47500.0,43.0618,43.1028,43.0481,43.0549,47500.0
2014-03-12 12:00:00,63.0,63.1,62.98,63.1,28200.0,43.0618,43.1301,43.0481,43.1301,28200.0
2014-03-12 12:10:00,63.1,63.1,62.91,62.93,33100.0,43.1301,43.1301,43.0003,43.0139,33100.0
2014-03-12 12:20:00,62.93,62.98,62.78,62.81,31800.0,43.0139,43.0481,42.9114,42.9319,31800.0
2014-03-12 12:30:00,62.82,62.97,62.78,62.95,27900.0,42.9387,43.0413,42.9114,43.0276,27900.0
2014-03-12 12:40:00,62.95,63.0,62.94,62.97,27000.0,43.0276,43.0618,43.0208,43.0413,27000.0
2014-03-12 12:50:00,62.98,62.98,62.86,62.97,24700.0,43.0481,43.0481,42.9661,43.0413,24700.0
2014-03-12 13:00:00,62.97,62.97,62.85,62.87,14900.0,43.0413,43.0413,42.9592,42.9729,14900.0
2014-03-12 13:10:00,62.87,62.87,62.76,62.84,18100.0,42.9729,42.9729,42.8977,42.9524,18100.0
2014-03-12 13:20:00,62.84,62.84,62.77,62.82,17300.0,42.9524,42.9524,42.9046,42.9387,17300.0
2014-03-12 13:30:00,62.81,62.87,62.79,62.8,27500.0,42.9319,42.9729,42.9182,42.9251,27500.0
2014-03-12 13:40:00,62.82,62.89,62.81,62.85,25600.0,42.9387,42.9866,42.9319,42.9592,25600.0
2014-03-12 13:50:00,62.85,62.89,62.84,62.87,20500.0,42.9592,42.9866,42.9524,42.9729,20500.0
2014-03-12 14:00:00,62.87,62.91,62.84,62.85,22900.0,42.9729,43.0003,42.9524,42.9592,22900.0
2014-03-12 14:10:00,62.83,62.86,62.8,62.83,26800.0,42.9456,42.9661,42.9251,42.9456,26800.0
2014-03-12 14:20:00,62.84,62.88,62.83,62.88,26200.0,42.9524,42.9798,42.9456,42.9798,26200.0
2014-03-12 14:30:00,62.88,62.89,62.79,62.79,30700.0,42.9798,42.9866,42.9182,42.9182,30700.0
2014-03-12 14:40:00,62.8,62.81,62.76,62.79,39400.0,42.9251,42.9319,42.8977,42.9182,39400.0
2014-03-12 14:50:00,62.78,62.82,62.74,62.74,28600.0,42.9114,42.9387,42.8841,42.8841,28600.0
2014-03-12 15:00:00,62.75,62.83,62.75,62.83,33100.0,42.8909,42.9456,42.8909,42.9456,33100.0
2014-03-12 15:10:00,62.84,62.84,62.77,62.78,53200.0,42.9524,42.9524,42.9046,42.9114,53200.0
2014-03-12 15:20:00,62.78,62.81,62.75,62.8,49700.0,42.9114,42.9319,42.8909,42.9251,49700.0
2014-03-12 15:30:00,62.78,62.86,62.78,62.86,59900.0,42.9114,42.9661,42.9114,42.9661,59900.0
2014-03-12 15:40:00,62.86,62.99,62.86,62.99,107400.0,42.9661,43.0549,42.9661,43.0549,107400.0
2014-03-12 15:50:00,62.99,63.08,62.98,63.08,288600.0,43.0549,43.1165,43.0481,43.1165,288600.0
2014-03-13 09:30:00,63.22,63.37,63.1,63.2,43600.0,43.2122,43.3147,43.1301,43.1985,43600.0
2014-03-13 09:40:00,63.2,63.24,62.98,63.04,18700.0,43.1985,43.2258,43.0481,43.0891,18700.0
2014-03-13 09:50:00,63.04,63.18,63.03,63.04,20200.0,43.0891,43.1848,43.0823,43.0891,20200.0
2014-03-13 10:00:00,63.06,63.16,62.97,63.07,28500.0,43.1028,43.1711,43.0413,43.1096,28500.0
2014-03-13 10:10:00,63.07,63.09,62.89,63.05,25300.0,43.1096,43.1233,42.9866,43.096,25300.0
2014-03-13 10:20:00,63.05,63.12,63.0,63.08,26700.0,43.096,43.1438,43.0618,43.1165,26700.0
2014-03-13 10:30:00,63.05,63.14,63.02,63.06,32200.0,43.096,43.1575,43.0754,43.1028,32200.0
2014-03-13 10:40:00,63.06,63.07,62.95,62.99,24100.0,43.1028,43.1096,43.0276,43.0549,24100.0
2014-03-13 10:50:00,62.98,63.1,62.95,63.04,30000.0,43.0481,43.1301,43.0276,43.0891,30000.0
2014-03-13 11:00:00,63.04,63.19,63.04,63.11,26200.0,43.0891,43.1916,43.0891,43.137,26200.0
2014-03-13 11:10:00,63.12,63.16,63.08,63.16,23000.0,43.1438,43.1711,43.1165,43.1711,23000.0
2014-03-13 11:20:00,63.15,63.15,62.97,62.99,24500.0,43.1643,43.1643,43.0413,43.0549,24500.0
2014-03-13 11:30:00,62.98,63.11,62.97,63.09,26200.0,43.0481,43.137,43.0413,43.1233,26200.0
2014-03-13 11:40:00,63.09,63.15,63.06,63.06,30800.0,43.1233,43.1643,43.1028,43.1028,30800.0
2014-03-13 11:50:00,63.05,63.09,62.98,63.07,30500.0,43.096,43.1233,43.0481,43.1096,30500.0
2014-03-13 12:00:00,63.08,63.12,63.03,63.12,34000.0,43.1165,43.1438,43.0823,43.1438,34000.0
2014-03-13 12:10:00,63.12,63.13,63.04,63.07,26300.0,43.1438,43.1506,43.0891,43.1096,26300.0
2014-03-13 12:20:00,63.06,63.09,62.9,62.91,40200.0,43.1028,43.1233,42.9934,43.0003,40200.0
2014-03-13 12:30:00,62.92,62.96,62.82,62.83,39000.0,43.0071,43.0344,42.9387,42.9456,39000.0
2014-03-13 12:40:00,62.84,62.92,62.79,62.87,21700.0,42.9524,43.0071,42.9182,42.9729,21700.0
2014-03-13 12:50:00,62.89,62.91,62.71,62.77,21400.0,42.9866,43.0003,42.8636,42.9046,21400.0
2014-03-13 13:00:00,62.77,62.77,62.58,62.71,42000.0,42.9046,42.9046,42.7747,42.8636,42000.0
2014-03-13 13:10:00,62.71,62.77,62.69,62.74,20700.0,42.8636,42.9046,42.8499,42.8841,20700.0
2014-03-13 13:20:00,62.73,62.82,62.72,62.81,27800.0,42.8772,42.9387,42.8704,42.9319,27800.0
2014-03-13 13:30:00,62.84,62.86,62.71,62.71,23600.0,42.9524,42.9661,42.8636,42.8636,23600.0
2014-03-13 13:40:00,62.72,62.86,62.71,62.86,28200.0,42.8704,42.9661,42.8636,42.9661,28200.0
2014-03-13 13:50:00,62.84,62.86,62.78,62.86,35600.0,42.9524,42.9661,42.9114,42.9661,35600.0
2014-03-13 14:00:00,62.85,62.93,62.78,62.78,33500.0,42.9592,43.0139,42.9114,42.9114,33500.0
2014-03-13 14:10:00,62.78,62.83,62.7,62.71,30200.0,42.9114,42.9456,42.8567,42.8636,30200.0
2014-03-13 14:20:00,62.7,62.76,62.64,62.71,40300.0,42.8567,42.8977,42.8157,42.8636,40300.0
2014-03-13 14:30:00,62.71,62.85,62.68,62.75,23200.0,42.8636,42.9592,42.843,42.8909,23200.0
2014-03-13 14:40:00,62.75,62.81,62.61,62.62,48500.0,42.8909,42.9319,42.7952,42.802,48500.0
2014-03-13 14:50:00,62.65,62.7,62.59,62.65,44500.0,42.8225,42.8567,42.7815,42.8225,44500.0
2014-03-13 15:00:00,62.64,62.68,62.54,62.55,65300.0,42.8157,42.843,42.7474,42.7542,65300.0
2014-03-13 15:10:00,62.53,62.59,62.49,62.5,56500.0,42.7405,42.7815,42.7132,42.72,56500.0
2014-03-13 15:20:00,62.49,62.61,62.49,62.6,61300.0,42.7132,42.7952,42.7132,42.7884,61300.0
2014-03-13 15:30:00,62.6,62.71,62.57,62.69,77500.0,42.7884,42.8636,42.7679,42.8499,77500.0
2014-03-13 15:40:00,62.69,62.75,62.65,62.75,89700.0,42.8499,42.8909,42.8225,42.8909,89700.0
2014-03-13 15:50:00,62.75,62.75,62.59,62.6,243900.0,42.8909,42.8909,42.7815,42.7884,243900.0
2014-03-14 09:30:00,62.47,62.74,62.43,62.62,88900.0,42.6995,42.8841,42.6722,42.802,88900.0
2014-03-14 09:40:00,62.63,62.75,62.52,62.57,45900.0,42.8089,42.8909,42.7337,42.7679,45900.0
2014-03-14 09:50:00,62.55,62.57,62.37,62.48,21800.0,42.7542,42.7679,42.6312,42.7063,21800.0
2014-03-14 10:00:00,62.47,62.62,62.47,62.6,48100.0,42.6995,42.802,42.6995,42.7884,48100.0
2014-03-14 10:10:00,62.6,62.69,62.53,62.69,49800.0,42.7884,42.8499,42.7405,42.8499,49800.0
2014-03-14 10:20:00,62.67,62.67,62.47,62.47,49100.0,42.8362,42.8362,42.6995,42.6995,49100.0
2014-03-14 10:30:00,62.48,62.64,62.45,62.63,46000.0,42.7063,42.8157,42.6858,42.8089,46000.0
2014-03-14 10:40:00,62.63,62.77,62.59,62.76,55300.0,42.8089,42.9046,42.7815,42.8977,55300.0
2014-03-14 10:50:00,62.75,62.78,62.69,62.71,59000.0,42.8909,42.9114,42.8499,42.8636,59000.0
2014-03-14 11:00:00,62.72,62.82,62.71,62.78,58000.0,42.8704,42.9387,42.8636,42.9114,58000.0
2014-03-14 11:10:00,62.77,62.77,62.69,62.71,32700.0,42.9046,42.9046,42.8499,42.8636,32700.0
2014-03-14 11:20:00,62.7,62.79,62.6,62.6,52300.0,42.8567,42.9182,42.7884,42.7884,52300.0
2014-03-14 11:30:00,62.61,62.62,62.52,62.6,46900.0,42.7952,42.802,42.7337,42.7884,46900.0
2014-03-14 11:40:00,62.61,62.64,62.55,62.62,90200.0,42.7952,42.8157,42.7542,42.802,90200.0
2014-03-14 11:50:00,62.62,62.72,62.56,62.58,56000.0,42.802,42.8704,42.761,42.7747,56000.0
2014-03-14 12:00:00,62.58,62.61,62.5,62.59,40200.0,42.7747,42.7952,42.72,42.7815,40200.0
2014-03-14 12:10:00,62.59,62.65,62.54,62.55,104700.0,42.7815,42.8225,42.7474,42.7542,104700.0
2014-03-14 12:20:00,62.56,62.62,62.52,62.54,30300.0,42.761,42.802,42.7337,42.7474,30300.0
2014-03-14 12:30:00,62.55,62.63,62.43,62.62,97800.0,42.7542,42.8089,42.6722,42.802,97800.0
2014-03-14 12:40:00,62.62,62.65,62.56,62.6,39500.0,42.802,42.8225,42.761,42.7884,39500.0
2014-03-14 12:50:00,62.6,62.62,62.57,62.61,26800.0,42.7884,42.802,42.7679,42.7952,26800.0
2014-03-14 13:00:00,62.62,62.64,62.52,62.56,29900.0,42.802,42.8157,42.7337,42.761,29900.0
2014-03-14 13:10:00,62.58,62.63,62.54,62.58,40700.0,42.7747,42.8089,42.7474,42.7747,40700.0
2014-03-14 13:20:00,62.57,62.63,62.51,62.6,38300.0,42.7679,42.8089,42.7269,42.7884,38300.0
2014-03-14 13:30:00,62.61,62.63,62.55,62.59,36900.0,42.7952,42.8089,42.7542,42.7815,36900.0
2014-03-14 13:40:00,62.6,62.6,62.54,62.56,30500.0,42.7884,42.7884,42.7474,42.761,30500.0
2014-03-14 13:50:00,62.59,62.63,62.56,62.59,62400.0,42.7815,42.8089,42.761,42.7815,62400.0
2014-03-14 14:00:00,62.6,62.63,62.58,62.6,71300.0,42.7884,42.8089,42.7747,42.7884,71300.0
2014-03-14 14:10:00,62.6,62.67,62.58,62.64,49400.0,42.7884,42.8362,42.7747,42.8157,49400.0
2014-03-14 14:20:00,62.65,62.67,62.56,62.61,48000.0,42.8225,42.8362,42.761,42.7952,48000.0
2014-03-14 14:30:00,62.61,62.65,62.6,62.61,39900.0,42.7952,42.8225,42.7884,42.7952,39900.0
2014-03-14 14:40:00,62.61,62.62,62.5,62.51,90800.0,42.7952,42.802,42.72,42.7269,90800.0
2014-03-14 14:50:00,62.52,62.64,62.52,62.59,74700.0,42.7337,42.8157,42.7337,42.7815,74700.0
2014-03-14 15:00:00,62.6,62.65,62.54,62.63,79700.0,42.7884,42.8225,42.7474,42.8089,79700.0
2014-03-14 15:10:00,62.64,62.68,62.59,62.68,88600.0,42.8157,42.843,42.7815,42.843,88600.0
2014-03-14 15:20:00,62.68,62.76,62.66,62.68,74300.0,42.843,42.8977,42.8294,42.843,74300.0
2014-03-14 15:30:00,62.68,62.75,62.67,62.72,96900.0,42.843,42.8909,42.8362,42.8704,96900.0
2014-03-14 15:40:00,62.72,62.8,62.71,62.75,123000.0,42.8704,42.9251,42.8636,42.8909,123000.0
2014-03-14 15:50:00,62.74,62.76,62.69,62.74,352400.0,42.8841,42.8977,42.8499,42.8841,352400.0
2014-03-17 09:30:00,62.94,63.26,62.77,63.22,91300.0,43.0208,43.2395,42.9046,43.2122,91300.0
2014-03-17 09:40:00,63.24,63.35,63.02,63.35,168400.0,43.2258,43.301,43.0754,43.301,168400.0
2014-03-17 09:50:00,63.35,63.4,63.12,63.27,50000.0,43.301,43.3352,43.1438,43.2463,50000.0
2014-03-17 10:00:00,63.3,63.41,63.21,63.27,37000.0,43.2668,43.342,43.2053,43.2463,37000.0
2014-03-17 10:10:00,63.22,63.4,63.22,63.32,20400.0,43.2122,43.3352,43.2122,43.2805,20400.0
2014-03-17 10:20:00,63.31,63.31,63.16,63.16,22000.0,43.2737,43.2737,43.1711,43.1711,22000.0
2014-03-17 10:30:00,63.16,63.19,63.12,63.13,18600.0,43.1711,43.1916,43.1438,43.1506,18600.0
2014-03-17 10:40:00,63.13,63.13,62.9,62.92,22100.0,43.1506,43.1506,42.9934,43.0071,22100.0
2014-03-17 10:50:00,62.92,63.0,62.8,62.81,29100.0,43.0071,43.0618,42.9251,42.9319,29100.0
2014-03-17 11:00:00,62.81,62.92,62.77,62.77,42500.0,42.9319,43.0071,42.9046,42.9046,42500.0
2014-03-17 11:10:00,62.78,62.87,62.76,62.86,19500.0,42.9114,42.9729,42.8977,42.9661,19500.0
2014-03-17 11:20:00,62.87,62.87,62.62,62.64,35600.0,42.9729,42.9729,42.802,42.8157,35600.0
2014-03-17 11:30:00,62.63,62.67,62.57,62.6,21400.0,42.8089,42.8362,42.7679,42.7884,21400.0
2014-03-17 11:40:00,62.58,62.62,62.5,62.51,40000.0,42.7747,42.802,42.72,42.7269,40000.0
2014-03-17 11:50:00,62.51,62.63,62.48,62.6,21300.0,42.7269,42.8089,42.7063,42.7884,21300.0
2014-03-17 12:00:00,62.6,62.64,62.5,62.5,22800.0,42.7884,42.8157,42.72,42.72,22800.0
2014-03-17 12:10:00,62.51,62.57,62.46,62.57,33000.0,42.7269,42.7679,42.6927,42.7679,33000.0
2014-03-17 12:20:00,62.57,62.62,62.44,62.5,45100.0,42.7679,42.802,42.679,42.72,45100.0
2014-03-17 12:30:00,62.5,62.52,62.43,62.48,14900.0,42.72,42.7337,42.6722,42.7063,14900.0
2014-03-17 12:40:00,62.47,62.53,62.47,62.5,13500.0,42.6995,42.7405,42.6995,42.72,13500.0
2014-03-17 12:50:00,62.51,62.54,62.47,62.49,13600.0,42.7269,42.7474,42.6995,42.7132,13600.0
2014-03-17 13:00:00,62.5,62.52,62.44,62.46,15600.0,42.72,42.7337,42.679,42.6927,15600.0
2014-03-17 13:10:00,62.46,62.5,62.46,62.49,32300.0,42.6927,42.72,42.6927,42.7132,32300.0
2014-03-17 13:20:00,62.5,62.55,62.49,62.52,16100.0,42.72,42.7542,42.7132,42.7337,16100.0
2014-03-17 13:30:00,62.53,62.63,62.52,62.62,15900.0,42.7405,42.8089,42.7337,42.802,15900.0
2014-03-17 13:40:00,62.63,62.72,62.62,62.71,20300.0,42.8089,42.8704,42.802,42.8636,20300.0
2014-03-17 13:50:00,62.7,62.72,62.66,62.68,24500.0,42.8567,42.8704,42.8294,42.843,24500.0
2014-03-17 14:00:00,62.68,62.77,62.68,62.76,32100.0,42.843,42.9046,42.843,42.8977,32100.0
2014-03-17 14:10:00,62.76,62.82,62.69,62.74,56000.0,42.8977,42.9387,42.8499,42.8841,56000.0
2014-03-17 14:20:00,62.71,62.85,62.69,62.84,28800.0,42.8636,42.9592,42.8499,42.9524,28800.0
2014-03-17 14:30:00,62.83,62.85,62.8,62.81,18300.0,42.9456,42.9592,42.9251,42.9319,18300.0
2014-03-17 14:40:00,62.81,62.85,62.79,62.85,22400.0,42.9319,42.9592,42.9182,42.9592,22400.0
2014-03-17 14:50:00,62.85,62.92,62.83,62.88,45300.0,42.9592,43.0071,42.9456,42.9798,45300.0
2014-03-17 15:00:00,62.88,62.97,62.88,62.97,44700.0,42.9798,43.0413,42.9798,43.0413,44700.0
2014-03-17 15:10:00,62.97,62.98,62.89,62.9,31500.0,43.0413,43.0481,42.9866,42.9934,31500.0
2014-03-17 15:20:00,62.91,62.94,62.85,62.9,40300.0,43.0003,43.0208,42.9592,42.9934,40300.0
2014-03-17 15:30:00,62.91,62.94,62.88,62.94,45100.0,43.0003,43.0208,42.9798,43.0208,45100.0
2014-03-17 15:40:00,62.94,62.94,62.82,62.86,81700.0,43.0208,43.0208,42.9387,42.9661,81700.0
2014-03-17 15:50:00,62.85,62.87,62.78,62.8,214900.0,42.9592,42.9729,42.9114,42.9251,214900.0
2014-03-18 09:30:00,63.02,63.2,62.97,63.1,68000.0,43.0754,43.1985,43.0413,43.1301,68000.0
2014-03-18 09:40:00,63.12,63.23,63.07,63.23,49400.0,43.1438,43.219,43.1096,43.219,49400.0
2014-03-18 09:50:00,63.22,63.34,63.2,63.33,23900.0,43.2122,43.2942,43.1985,43.2873,23900.0
2014-03-18 10:00:00,63.35,63.44,63.17,63.18,91200.0,43.301,43.3625,43.178,43.1848,91200.0
2014-03-18 10:10:00,63.18,63.49,63.14,63.48,43800.0,43.1848,43.3967,43.1575,43.3899,43800.0
2014-03-18 10:20:00,63.49,63.64,63.49,63.58,42000.0,43.3967,43.4992,43.3967,43.4582,42000.0
2014-03-18 10:30:00,63.59,63.6,63.39,63.41,58100.0,43.4651,43.4719,43.3283,43.342,58100.0
2014-03-18 10:40:00,63.41,63.41,63.27,63.27,57900.0,43.342,43.342,43.2463,43.2463,57900.0
2014-03-18 10:50:00,63.27,63.31,63.22,63.27,56800.0,43.2463,43.2737,43.2122,43.2463,56800.0
2014-03-18 11:00:00,63.28,63.39,63.26,63.3,43000.0,43.2532,43.3283,43.2395,43.2668,43000.0
2014-03-18 11:10:00,63.31,63.43,63.28,63.41,27300.0,43.2737,43.3557,43.2532,43.342,27300.0
2014-03-18 11:20:00,63.41,63.54,63.38,63.43,57600.0,43.342,43.4309,43.3215,43.3557,57600.0
2014-03-18 11:30:00,63.43,63.46,63.33,63.36,44300.0,43.3557,43.3762,43.2873,43.3078,44300.0
2014-03-18 11:40:00,63.37,63.38,63.26,63.33,28200.0,43.3147,43.3215,43.2395,43.2873,28200.0
2014-03-18 11:50:00,63.34,63.48,63.32,63.45,21200.0,43.2942,43.3899,43.2805,43.3694,21200.0
2014-03-18 12:00:00,63.45,63.48,63.43,63.44,14100.0,43.3694,43.3899,43.3557,43.3625,14100.0
2014-03-18 12:10:00,63.43,63.46,63.38,63.4,73100.0,43.3557,43.3762,43.3215,43.3352,73100.0
2014-03-18 12:20:00,63.41,63.41,63.34,63.35,31000.0,43.342,43.342,43.2942,43.301,31000.0
2014-03-18 12:30:00,63.35,63.39,63.34,63.34,35400.0,43.301,43.3283,43.2942,43.2942,35400.0
2014-03-18 12:40:00,63.32,63.38,63.3,63.38,31200.0,43.2805,43.3215,43.2668,43.3215,31200.0
2014-03-18 12:50:00,63.38,63.42,63.34,63.4,39300.0,43.3215,43.3489,43.2942,43.3352,39300.0
2014-03-18 13:00:00,63.41,63.55,63.41,63.54,34800.0,43.342,43.4377,43.342,43.4309,34800.0
2014-03-18 13:10:00,63.54,63.55,63.51,63.53,13600.0,43.4309,43.4377,43.4104,43.424,13600.0
2014-03-18 13:20:00,63.54,63.59,63.53,63.58,44400.0,43.4309,43.4651,43.424,43.4582,44400.0
2014-03-18 13:30:00,63.59,63.59,63.49,63.52,15300.0,43.4651,43.4651,43.3967,43.4172,15300.0
2014-03-18 13:40:00,63.54,63.59,63.52,63.55,31100.0,43.4309,43.4651,43.4172,43.4377,31100.0
2014-03-18 13:50:00,63.57,63.58,63.5,63.5,20600.0,43.4514,43.4582,43.4035,43.4035,20600.0
2014-03-18 14:00:00,63.53,63.54,63.5,63.51,20600.0,43.424,43.4309,43.4035,43.4104,20600.0
2014-03-18 14:10:00,63.52,63.52,63.46,63.47,18000.0,43.4172,43.4172,43.3762,43.383,18000.0
2014-03-18 14:20:00,63.45,63.54,63.44,63.51,31600.0,43.3694,43.4309,43.3625,43.4104,31600.0
2014-03-18 14:30:00,63.51,63.54,63.5,63.51,13700.0,43.4104,43.4309,43.4035,43.4104,13700.0
2014-03-18 14:40:00,63.52,63.52,63.49,63.51,37000.0,43.4172,43.4172,43.3967,43.4104,37000.0
2014-03-18 14:50:00,63.51,63.63,63.49,63.58,48200.0,43.4104,43.4924,43.3967,43.4582,48200.0
2014-03-18 15:00:00,63.58,63.6,63.53,63.58,31000.0,43.4582,43.4719,43.424,43.4582,31000.0
2014-03-18 15:10:00,63.59,63.61,63.51,63.51,30500.0,43.4651,43.4787,43.4104,43.4104,30500.0
2014-03-18 15:20:00,63.52,63.53,63.43,63.46,39600.0,43.4172,43.424,43.3557,43.3762,39600.0
2014-03-18 15:30:00,63.47,63.52,63.45,63.51,68700.0,43.383,43.4172,43.3694,43.4104,68700.0
2014-03-18 15:40:00,63.5,63.53,63.49,63.51,109000.0,43.4035,43.424,43.3967,43.4104,109000.0
2014-03-18 15:50:00,63.52,63.53,63.47,63.5,239800.0,43.4172,43.424,43.383,43.4035,239800.0
2014-03-19 09:30:00,63.44,63.74,63.12,63.51,74700.0,43.3625,43.5676,43.1438,43.4104,74700.0
2014-03-19 09:40:00,63.53,63.58,63.31,63.42,39600.0,43.424,43.4582,43.2737,43.3489,39600.0
2014-03-19 09:50:00,63.42,63.78,63.42,63.7,79600.0,43.3489,43.5949,43.3489,43.5402,79600.0
2014-03-19 10:00:00,63.7,63.74,63.47,63.47,85100.0,43.5402,43.5676,43.383,43.383,85100.0
2014-03-19 10:10:00,63.48,63.7,63.48,63.59,46800.0,43.3899,43.5402,43.3899,43.4651,46800.0
2014-03-19 10:20:00,63.59,63.64,63.55,63.6,22900.0,43.4651,43.4992,43.4377,43.4719,22900.0
2014-03-19 10:30:00,63.6,63.66,63.57,63.6,24200.0,43.4719,43.5129,43.4514,43.4719,24200.0
2014-03-19 10:40:00,63.6,63.77,63.58,63.77,40200.0,43.4719,43.5881,43.4582,43.5881,40200.0
2014-03-19 10:50:00,63.77,63.79,63.63,63.63,48300.0,43.5881,43.6018,43.4924,43.4924,48300.0
2014-03-19 11:00:00,63.63,63.77,63.6,63.72,36600.0,43.4924,43.5881,43.4719,43.5539,36600.0
2014-03-19 11:10:00,63.71,63.78,63.67,63.74,23700.0,43.5471,43.5949,43.5197,43.5676,23700.0
2014-03-19 11:20:00,63.73,63.79,63.71,63.74,27200.0,43.5607,43.6018,43.5471,43.5676,27200.0
2014-03-19 11:30:00,63.74,63.75,63.61,63.64,34600.0,43.5676,43.5744,43.4787,43.4992,34600.0
2014-03-19 11:40:00,63.64,63.65,63.44,63.5,38600.0,43.4992,43.5061,43.3625,43.4035,38600.0
2014-03-19 11:50:00,63.5,63.52,63.46,63.52,21700.0,43.4035,43.4172,43.3762,43.4172,21700.0
2014-03-19 12:00:00,63.52,63.55,63.5,63.51,30500.0,43.4172,43.4377,43.4035,43.4104,30500.0
2014-03-19 12:10:00,63.5,63.53,63.45,63.53,36800.0,43.4035,43.424,43.3694,43.424,36800.0
2014-03-19 12:20:00,63.53,63.7,63.53,63.69,25700.0,43.424,43.5402,43.424,43.5334,25700.0
2014-03-19 12:30:00,63.67,63.78,63.66,63.73,52300.0,43.5197,43.5949,43.5129,43.5607,52300.0
2014-03-19 12:40:00,63.73,63.79,63.73,63.78,33700.0,43.5607,43.6018,43.5607,43.5949,33700.0
2014-03-19 12:50:00,63.78,63.88,63.78,63.86,47800.0,43.5949,43.6633,43.5949,43.6496,47800.0
2014-03-19 13:00:00,63.84,63.86,63.84,63.84,33400.0,43.6359,43.6496,43.6359,43.6359,33400.0
2014-03-19 13:10:00,63.85,63.85,63.8,63.82,30100.0,43.6428,43.6428,43.6086,43.6223,30100.0
2014-03-19 13:20:00,63.82,63.87,63.8,63.87,19900.0,43.6223,43.6564,43.6086,43.6564,19900.0
2014-03-19 13:30:00,63.87,63.88,63.84,63.86,23600.0,43.6564,43.6633,43.6359,43.6496,23600.0
2014-03-19 13:40:00,63.85,63.86,63.78,63.78,123300.0,43.6428,43.6496,43.5949,43.5949,123300.0
2014-03-19 13:50:00,63.78,63.85,63.77,63.82,25200.0,43.5949,43.6428,43.5881,43.6223,25200.0
2014-03-19 14:00:00,63.83,63.83,63.46,63.61,108800.0,43.6291,43.6291,43.3762,43.4787,108800.0
2014-03-19 14:10:00,63.62,63.74,63.57,63.67,115200.0,43.4856,43.5676,43.4514,43.5197,115200.0
2014-03-19 14:20:00,63.66,63.73,63.64,63.66,74400.0,43.5129,43.5607,43.4992,43.5129,74400.0
2014-03-19 14:30:00,63.66,63.83,63.66,63.68,76700.0,43.5129,43.6291,43.5129,43.5266,76700.0
2014-03-19 14:40:00,63.7,63.74,63.62,63.71,54200.0,43.5402,43.5676,43.4856,43.5471,54200.0
2014-03-19 14:50:00,63.72,63.74,63.63,63.66,47500.0,43.5539,43.5676,43.4924,43.5129,47500.0
2014-03-19 15:00:00,63.66,63.7,63.29,63.29,60300.0,43.5129,43.5402,43.26,43.26,60300.0
2014-03-19 15:10:00,63.27,63.33,63.1,63.33,70200.0,43.2463,43.2873,43.1301,43.2873,70200.0
2014-03-19 15:20:00,63.32,63.43,63.29,63.39,52800.0,43.2805,43.3557,43.26,43.3283,52800.0
2014-03-19 15:30:00,63.39,63.5,63.33,63.41,92700.0,43.3283,43.4035,43.2873,43.342,92700.0
2014-03-19 15:40:00,63.42,63.55,63.4,63.51,104500.0,43.3489,43.4377,43.3352,43.4104,104500.0
2014-03-19 15:50:00,63.51,63.51,63.39,63.44,199300.0,43.4104,43.4104,43.3283,43.3625,199300.0
2014-03-20 09:30:00,62.97,63.22,62.82,62.9,66500.0,43.0413,43.2122,42.9387,42.9934,66500.0
2014-03-20 09:40:00,62.93,62.99,62.77,62.8,64100.0,43.0139,43.0549,42.9046,42.9251,64100.0
2014-03-20 09:50:00,62.8,63.05,62.72,63.01,62300.0,42.9251,43.096,42.8704,43.0686,62300.0
2014-03-20 10:00:00,63.02,63.36,62.94,63.35,45000.0,43.0754,43.3078,43.0208,43.301,45000.0
2014-03-20 10:10:00,63.32,63.42,63.29,63.42,35500.0,43.2805,43.3489,43.26,43.3489,35500.0
2014-03-20 10:20:00,63.4,63.43,63.26,63.35,44900.0,43.3352,43.3557,43.2395,43.301,44900.0
2014-03-20 10:30:00,63.35,63.37,63.18,63.19,66100.0,43.301,43.3147,43.1848,43.1916,66100.0
2014-03-20 10:40:00,63.2,63.27,63.15,63.21,46500.0,43.1985,43.2463,43.1643,43.2053,46500.0
2014-03-20 10:50:00,63.2,63.28,63.12,63.14,63000.0,43.1985,43.2532,43.1438,43.1575,63000.0
2014-03-20 11:00:00,63.14,63.21,63.12,63.19,35200.0,43.1575,43.2053,43.1438,43.1916,35200.0
2014-03-20 11:10:00,63.19,63.19,63.06,63.07,28000.0,43.1916,43.1916,43.1028,43.1096,28000.0
2014-03-20 11:20:00,63.07,63.16,63.03,63.15,41500.0,43.1096,43.1711,43.0823,43.1643,41500.0
2014-03-20 11:30:00,63.14,63.22,63.12,63.18,39200.0,43.1575,43.2122,43.1438,43.1848,39200.0
2014-03-20 11:40:00,63.18,63.4,63.18,63.35,42200.0,43.1848,43.3352,43.1848,43.301,42200.0
2014-03-20 11:50:00,63.35,63.5,63.34,63.48,38500.0,43.301,43.4035,43.2942,43.3899,38500.0
2014-03-20 12:00:00,63.48,63.48,63.31,63.31,19300.0,43.3899,43.3899,43.2737,43.2737,19300.0
2014-03-20 12:10:00,63.31,63.39,63.27,63.37,41900.0,43.2737,43.3283,43.2463,43.3147,41900.0
2014-03-20 12:20:00,63.39,63.56,63.37,63.46,28700.0,43.3283,43.4445,43.3147,43.3762,28700.0
2014-03-20 12:30:00,63.47,63.5,63.37,63.37,25500.0,43.383,43.4035,43.3147,43.3147,25500.0
2014-03-20 12:40:00,63.37,63.41,63.33,63.36,31500.0,43.3147,43.342,43.2873,43.3078,31500.0
2014-03-20 12:50:00,63.36,63.4,63.29,63.4,41100.0,43.3078,43.3352,43.26,43.3352,41100.0
2014-03-20 13:00:00,63.4,63.48,63.39,63.42,28700.0,43.3352,43.3899,43.3283,43.3489,28700.0
2014-03-20 13:10:00,63.43,63.47,63.41,63.42,34600.0,43.3557,43.383,43.342,43.3489,34600.0
2014-03-20 13:20:00,63.43,63.47,63.39,63.47,44000.0,43.3557,43.383,43.3283,43.383,44000.0
2014-03-20 13:30:00,63.47,63.55,63.47,63.48,37500.0,43.383,43.4377,43.383,43.3899,37500.0
2014-03-20 13:40:00,63.49,63.5,63.42,63.45,26200.0,43.3967,43.4035,43.3489,43.3694,26200.0
2014-03-20 13:50:00,63.45,63.45,63.32,63.35,53700.0,43.3694,43.3694,43.2805,43.301,53700.0
2014-03-20 14:00:00,63.35,63.39,63.3,63.35,36100.0,43.301,43.3283,43.2668,43.301,36100.0
2014-03-20 14:10:00,63.34,63.39,63.3,63.37,37200.0,43.2942,43.3283,43.2668,43.3147,37200.0
2014-03-20 14:20:00,63.37,63.51,63.36,63.43,67700.0,43.3147,43.4104,43.3078,43.3557,67700.0
2014-03-20 14:30:00,63.43,63.46,63.36,63.41,87100.0,43.3557,43.3762,43.3078,43.342,87100.0
2014-03-20 14:40:00,63.42,63.51,63.42,63.51,45300.0,43.3489,43.4104,43.3489,43.4104,45300.0
2014-03-20 14:50:00,63.51,63.52,63.49,63.51,93600.0,43.4104,43.4172,43.3967,43.4104,93600.0
2014-03-20 15:00:00,63.51,63.51,63.39,63.44,144800.0,43.4104,43.4104,43.3283,43.3625,144800.0
2014-03-20 15:10:00,63.45,63.49,63.4,63.48,46400.0,43.3694,43.3967,43.3352,43.3899,46400.0
2014-03-20 15:20:00,63.47,63.5,63.39,63.4,44300.0,43.383,43.4035,43.3283,43.3352,44300.0
2014-03-20 15:30:00,63.4,63.49,63.38,63.39,71600.0,43.3352,43.3967,43.3215,43.3283,71600.0
2014-03-20 15:40:00,63.39,63.45,63.38,63.45,71700.0,43.3283,43.3694,43.3215,43.3694,71700.0
2014-03-20 15:50:00,63.45,63.46,63.23,63.28,573900.0,43.3694,43.3762,43.219,43.2532,573900.0
2014-03-21 09:30:00,63.82,64.35,63.39,63.88,532800.0,43.6223,43.9845,43.3283,43.6633,532800.0
2014-03-21 09:40:00,63.87,63.95,63.84,63.88,77000.0,43.6564,43.7111,43.6359,43.6633,77000.0
2014-03-21 09:50:00,63.89,63.92,63.84,63.84,44500.0,43.6701,43.6906,43.6359,43.6359,44500.0
2014-03-21 10:00:00,63.85,63.93,63.78,63.79,44300.0,43.6428,43.6974,43.5949,43.6018,44300.0
2014-03-21 10:10:00,63.8,63.9,63.78,63.87,33400.0,43.6086,43.6769,43.5949,43.6564,33400.0
2014-03-21 10:20:00,63.87,63.89,63.72,63.81,47200.0,43.6564,43.6701,43.5539,43.6154,47200.0
2014-03-21 10:30:00,63.8,63.85,63.74,63.82,41200.0,43.6086,43.6428,43.5676,43.6223,41200.0
2014-03-21 10:40:00,63.82,63.89,63.8,63.85,32000.0,43.6223,43.6701,43.6086,43.6428,32000.0
2014-03-21 10:50:00,63.86,63.9,63.76,63.79,59600.0,43.6496,43.6769,43.5813,43.6018,59600.0
2014-03-21 11:00:00,63.8,63.91,63.78,63.85,43000.0,43.6086,43.6838,43.5949,43.6428,43000.0
2014-03-21 11:10:00,63.85,63.87,63.72,63.81,40600.0,43.6428,43.6564,43.5539,43.6154,40600.0
2014-03-21 11:20:00,63.81,63.94,63.8,63.92,47700.0,43.6154,43.7043,43.6086,43.6906,47700.0
2014-03-21 11:30:00,63.93,64.01,63.93,63.95,60600.0,43.6974,43.7521,43.6974,43.7111,60600.0
2014-03-21 11:40:00,63.95,63.99,63.89,63.99,40500.0,43.7111,43.7385,43.6701,43.7385,40500.0
2014-03-21 11:50:00,63.98,64.0,63.85,63.86,52300.0,43.7316,43.7453,43.6428,43.6496,52300.0
2014-03-21 12:00:00,63.86,63.91,63.86,63.89,39200.0,43.6496,43.6838,43.6496,43.6701,39200.0
2014-03-21 12:10:00,63.89,63.89,63.77,63.78,31800.0,43.6701,43.6701,43.5881,43.5949,31800.0
2014-03-21 12:20:00,63.79,63.92,63.74,63.9,52800.0,43.6018,43.6906,43.5676,43.6769,52800.0
2014-03-21 12:30:00,63.91,64.05,63.86,64.05,61200.0,43.6838,43.7795,43.6496,43.7795,61200.0
2014-03-21 12:40:00,64.05,64.11,63.99,64.02,59100.0,43.7795,43.8205,43.7385,43.759,59100.0
2014-03-21 12:50:00,64.01,64.1,64.0,64.1,24800.0,43.7521,43.8136,43.7453,43.8136,24800.0
2014-03-21 13:00:00,64.09,64.19,64.09,64.19,30700.0,43.8068,43.8752,43.8068,43.8752,30700.0
2014-03-21 13:10:00,64.17,64.18,64.09,64.17,24200.0,43.8615,43.8683,43.8068,43.8615,24200.0
2014-03-21 13:20:00,64.17,64.18,64.03,64.05,20800.0,43.8615,43.8683,43.7658,43.7795,20800.0
2014-03-21 13:30:00,64.05,64.09,63.99,64.07,35700.0,43.7795,43.8068,43.7385,43.7931,35700.0
2014-03-21 13:40:00,64.07,64.12,64.01,64.08,20000.0,43.7931,43.8273,43.7521,43.8,20000.0
2014-03-21 13:50:00,64.07,64.17,64.07,64.16,49000.0,43.7931,43.8615,43.7931,43.8547,49000.0
2014-03-21 14:00:00,64.16,64.26,64.15,64.23,42500.0,43.8547,43.923,43.8478,43.9025,42500.0
2014-03-21 14:10:00,64.23,64.23,64.15,64.15,24700.0,43.9025,43.9025,43.8478,43.8478,24700.0
2014-03-21 14:20:00,64.14,64.17,64.04,64.05,33400.0,43.841,43.8615,43.7726,43.7795,33400.0
2014-03-21 14:30:00,64.05,64.15,63.93,64.12,47300.0,43.7795,43.8478,43.6974,43.8273,47300.0
2014-03-21 14:40:00,64.12,64.19,64.1,64.17,43700.0,43.8273,43.8752,43.8136,43.8615,43700.0
2014-03-21 14:50:00,64.16,64.17,64.08,64.11,53700.0,43.8547,43.8615,43.8,43.8205,53700.0
2014-03-21 15:00:00,64.1,64.13,64.04,64.09,44800.0,43.8136,43.8342,43.7726,43.8068,44800.0
2014-03-21 15:10:00,64.09,64.14,64.08,64.09,40600.0,43.8068,43.841,43.8,43.8068,40600.0
2014-03-21 15:20:00,64.1,64.22,64.06,64.22,74700.0,43.8136,43.8957,43.7863,43.8957,74700.0
2014-03-21 15:30:00,64.22,64.22,64.07,64.07,70800.0,43.8957,43.8957,43.7931,43.7931,70800.0
2014-03-21 15:40:00,64.07,64.1,63.95,63.98,166200.0,43.7931,43.8136,43.7111,43.7316,166200.0
2014-03-21 15:50:00,63.98,64.12,63.98,64.09,278100.0,43.7316,43.8273,43.7316,43.8068,278100.0
2014-03-24 09:30:00,64.41,64.68,64.24,64.67,86700.0,44.0255,44.2101,43.9093,44.2033,86700.0
2014-03-24 09:40:00,64.66,64.66,64.27,64.5,45800.0,44.1964,44.1964,43.9298,44.0871,45800.0
2014-03-24 09:50:00,64.51,64.57,64.4,64.5,43800.0,44.0939,44.1349,44.0187,44.0871,43800.0
2014-03-24 10:00:00,64.45,64.45,64.21,64.29,28000.0,44.0529,44.0529,43.8888,43.9435,28000.0
2014-03-24 10:10:00,64.28,64.29,64.03,64.14,30100.0,43.9367,43.9435,43.7658,43.841,30100.0
2014-03-24 10:20:00,64.13,64.15,64.04,64.11,28800.0,43.8342,43.8478,43.7726,43.8205,28800.0
2014-03-24 10:30:00,64.11,64.12,63.99,64.04,40100.0,43.8205,43.8273,43.7385,43.7726,40100.0
2014-03-24 10:40:00,64.03,64.05,63.91,63.92,43700.0,43.7658,43.7795,43.6838,43.6906,43700.0
2014-03-24 10:50:00,63.92,64.05,63.9,63.99,23300.0,43.6906,43.7795,43.6769,43.7385,23300.0
2014-03-24 11:00:00,63.97,63.97,63.78,63.82,44700.0,43.7248,43.7248,43.5949,43.6223,44700.0
2014-03-24 11:10:00,63.82,63.94,63.81,63.93,25800.0,43.6223,43.7043,43.6154,43.6974,25800.0
2014-03-24 11:20:00,63.93,63.98,63.86,63.95,19400.0,43.6974,43.7316,43.6496,43.7111,19400.0
2014-03-24 11:30:00,63.97,63.99,63.92,63.99,16000.0,43.7248,43.7385,43.6906,43.7385,16000.0
2014-03-24 11:40:00,64.0,64.01,63.9,63.92,19100.0,43.7453,43.7521,43.6769,43.6906,19100.0
2014-03-24 11:50:00,63.95,63.97,63.91,63.92,13200.0,43.7111,43.7248,43.6838,43.6906,13200.0
2014-03-24 12:00:00,63.92,63.95,63.88,63.94,14200.0,43.6906,43.7111,43.6633,43.7043,14200.0
2014-03-24 12:10:00,63.94,63.94,63.86,63.87,37500.0,43.7043,43.7043,43.6496,43.6564,37500.0
2014-03-24 12:20:00,63.9,63.97,63.83,63.86,37400.0,43.6769,43.7248,43.6291,43.6496,37400.0
2014-03-24 12:30:00,63.89,63.93,63.82,63.84,25400.0,43.6701,43.6974,43.6223,43.6359,25400.0
2014-03-24 12:40:00,63.84,63.9,63.79,63.88,21100.0,43.6359,43.6769,43.6018,43.6633,21100.0
2014-03-24 12:50:00,63.88,63.95,63.86,63.93,12200.0,43.6633,43.7111,43.6496,43.6974,12200.0
2014-03-24 13:00:00,63.93,64.01,63.93,63.99,16900.0,43.6974,43.7521,43.6974,43.7385,16900.0
2014-03-24 13:10:00,64.0,64.01,63.9,63.96,20400.0,43.7453,43.7521,43.6769,43.718,20400.0
2014-03-24 13:20:00,63.95,64.01,63.95,64.0,22500.0,43.7111,43.7521,43.7111,43.7453,22500.0
2014-03-24 13:30:00,64.01,64.06,64.0,64.05,24200.0,43.7521,43.7863,43.7453,43.7795,24200.0
2014-03-24 13:40:00,64.03,64.07,64.02,64.03,20300.0,43.7658,43.7931,43.759,43.7658,20300.0
2014-03-24 13:50:00,64.03,64.1,64.01,64.1,17000.0,43.7658,43.8136,43.7521,43.8136,17000.0
2014-03-24 14:00:00,64.09,64.16,64.03,64.05,37000.0,43.8068,43.8547,43.7658,43.7795,37000.0
2014-03-24 14:10:00,64.06,64.1,63.96,64.01,25500.0,43.7863,43.8136,43.718,43.7521,25500.0
2014-03-24 14:20:00,64.02,64.05,63.97,64.02,17100.0,43.759,43.7795,43.7248,43.759,17100.0
2014-03-24 14:30:00,64.04,64.06,63.94,63.95,17700.0,43.7726,43.7863,43.7043,43.7111,17700.0
2014-03-24 14:40:00,63.95,64.06,63.95,64.0,25400.0,43.7111,43.7863,43.7111,43.7453,25400.0
2014-03-24 14:50:00,63.98,63.99,63.89,63.93,26000.0,43.7316,43.7385,43.6701,43.6974,26000.0
2014-03-24 15:00:00,63.93,63.95,63.88,63.89,28600.0,43.6974,43.7111,43.6633,43.6701,28600.0
2014-03-24 15:10:00,63.9,63.9,63.83,63.87,30200.0,43.6769,43.6769,43.6291,43.6564,30200.0
2014-03-24 15:20:00,63.87,63.98,63.85,63.95,53100.0,43.6564,43.7316,43.6428,43.7111,53100.0
2014-03-24 15:30:00,63.97,63.98,63.93,63.95,71400.0,43.7248,43.7316,43.6974,43.7111,71400.0
2014-03-24 15:40:00,63.95,63.97,63.93,63.94,67900.0,43.7111,43.7248,43.6974,43.7043,67900.0
2014-03-24 15:50:00,63.94,63.96,63.89,63.91,131100.0,43.7043,43.718,43.6701,43.6838,131100.0
2014-03-25 09:30:00,64.16,64.32,64.04,64.17,600600.0,43.8547,43.964,43.7726,43.8615,600600.0
2014-03-25 09:40:00,64.14,64.28,64.08,64.16,163500.0,43.841,43.9367,43.8,43.8547,163500.0
2014-03-25 09:50:00,64.16,64.29,64.11,64.19,55000.0,43.8547,43.9435,43.8205,43.8752,55000.0
2014-03-25 10:00:00,64.2,64.25,64.14,64.22,67800.0,43.882,43.9162,43.841,43.8957,67800.0
2014-03-25 10:10:00,64.22,64.23,64.12,64.13,39400.0,43.8957,43.9025,43.8273,43.8342,39400.0
2014-03-25 10:20:00,64.13,64.22,64.08,64.22,35800.0,43.8342,43.8957,43.8,43.8957,35800.0
2014-03-25 10:30:00,64.19,64.22,63.98,64.0,36200.0,43.8752,43.8957,43.7316,43.7453,36200.0
2014-03-25 10:40:00,63.98,64.0,63.89,63.91,45300.0,43.7316,43.7453,43.6701,43.6838,45300.0
2014-03-25 10:50:00,63.9,64.0,63.86,63.99,42200.0,43.6769,43.7453,43.6496,43.7385,42200.0
2014-03-25 11:00:00,63.99,64.03,63.95,63.99,55800.0,43.7385,43.7658,43.7111,43.7385,55800.0
2014-03-25 11:10:00,63.98,64.02,63.94,64.02,21400.0,43.7316,43.759,43.7043,43.759,21400.0
2014-03-25 11:20:00,64.01,64.02,63.9,63.93,32100.0,43.7521,43.759,43.6769,43.6974,32100.0
2014-03-25 11:30:00,63.94,63.99,63.8,63.9,32300.0,43.7043,43.7385,43.6086,43.6769,32300.0
2014-03-25 11:40:00,63.9,63.97,63.89,63.93,17800.0,43.6769,43.7248,43.6701,43.6974,17800.0
2014-03-25 11:50:00,63.93,64.06,63.92,64.06,23500.0,43.6974,43.7863,43.6906,43.7863,23500.0
2014-03-25 12:00:00,64.05,64.14,64.02,64.13,39800.0,43.7795,43.841,43.759,43.8342,39800.0
2014-03-25 12:10:00,64.14,64.15,64.1,64.12,36700.0,43.841,43.8478,43.8136,43.8273,36700.0
2014-03-25 12:20:00,64.12,64.15,64.06,64.11,21900.0,43.8273,43.8478,43.7863,43.8205,21900.0
2014-03-25 12:30:00,64.1,64.15,64.03,64.06,25300.0,43.8136,43.8478,43.7658,43.7863,25300.0
2014-03-25 12:40:00,64.06,64.06,63.93,63.93,22700.0,43.7863,43.7863,43.6974,43.6974,22700.0
2014-03-25 12:50:00,63.94,63.94,63.85,63.85,20200.0,43.7043,43.7043,43.6428,43.6428,20200.0
2014-03-25 13:00:00,63.87,63.95,63.85,63.94,11400.0,43.6564,43.7111,43.6428,43.7043,11400.0
2014-03-25 13:10:00,63.94,63.94,63.9,63.92,15800.0,43.7043,43.7043,43.6769,43.6906,15800.0
2014-03-25 13:20:00,63.94,64.04,63.93,64.03,26700.0,43.7043,43.7726,43.6974,43.7658,26700.0
2014-03-25 13:30:00,64.04,64.11,64.03,64.08,19900.0,43.7726,43.8205,43.7658,43.8,19900.0
2014-03-25 13:40:00,64.08,64.13,64.05,64.13,12200.0,43.8,43.8342,43.7795,43.8342,12200.0
2014-03-25 13:50:00,64.13,64.14,64.08,64.14,14200.0,43.8342,43.841,43.8,43.841,14200.0
2014-03-25 14:00:00,64.14,64.15,64.09,64.1,33100.0,43.841,43.8478,43.8068,43.8136,33100.0
2014-03-25 14:10:00,64.1,64.11,63.98,64.0,27200.0,43.8136,43.8205,43.7316,43.7453,27200.0
2014-03-25 14:20:00,63.98,64.02,63.96,63.96,28500.0,43.7316,43.759,43.718,43.718,28500.0
2014-03-25 14:30:00,63.96,63.99,63.95,63.98,19000.0,43.718,43.7385,43.7111,43.7316,19000.0
2014-03-25 14:40:00,63.98,64.07,63.97,64.04,29300.0,43.7316,43.7931,43.7248,43.7726,29300.0
2014-03-25 14:50:00,64.05,64.07,64.02,64.05,42700.0,43.7795,43.7931,43.759,43.7795,42700.0
2014-03-25 15:00:00,64.06,64.07,64.03,64.06,34200.0,43.7863,43.7931,43.7658,43.7863,34200.0
2014-03-25 15:10:00,64.05,64.08,64.03,64.05,73900.0,43.7795,43.8,43.7658,43.7795,73900.0
2014-03-25 15:20:00,64.05,64.07,64.02,64.04,47900.0,43.7795,43.7931,43.759,43.7726,47900.0
2014-03-25 15:30:00,64.05,64.08,63.98,64.02,82200.0,43.7795,43.8,43.7316,43.759,82200.0
2014-03-25 15:40:00,64.01,64.04,63.97,64.0,103700.0,43.7521,43.7726,43.7248,43.7453,103700.0
2014-03-25 15:50:00,63.99,63.99,63.89,63.95,304700.0,43.7385,43.7385,43.6701,43.7111,304700.0
2014-03-26 09:30:00,64.47,64.62,64.36,64.47,282300.0,44.0666,44.1691,43.9914,44.0666,282300.0
2014-03-26 09:40:00,64.46,64.56,64.38,64.51,106400.0,44.0597,44.1281,44.005,44.0939,106400.0
2014-03-26 09:50:00,64.51,64.57,64.35,64.42,72600.0,44.0939,44.1349,43.9845,44.0324,72600.0
2014-03-26 10:00:00,64.43,64.45,64.26,64.26,63100.0,44.0392,44.0529,43.923,43.923,63100.0
2014-03-26 10:10:00,64.26,64.27,64.15,64.2,47500.0,43.923,43.9298,43.8478,43.882,47500.0
2014-03-26 10:20:00,64.19,64.21,64.1,64.14,34200.0,43.8752,43.8888,43.8136,43.841,34200.0
2014-03-26 10:30:00,64.12,64.21,64.07,64.18,96000.0,43.8273,43.8888,43.7931,43.8683,96000.0
2014-03-26 10:40:00,64.18,64.21,64.15,64.16,30000.0,43.8683,43.8888,43.8478,43.8547,30000.0
2014-03-26 10:50:00,64.14,64.19,64.08,64.15,24800.0,43.841,43.8752,43.8,43.8478,24800.0
2014-03-26 11:00:00,64.15,64.21,64.12,64.2,63900.0,43.8478,43.8888,43.8273,43.882,63900.0
2014-03-26 11:10:00,64.19,64.2,64.12,64.13,25100.0,43.8752,43.882,43.8273,43.8342,25100.0
2014-03-26 11:20:00,64.14,64.21,64.13,64.18,38700.0,43.841,43.8888,43.8342,43.8683,38700.0
2014-03-26 11:30:00,64.18,64.21,64.13,64.2,71400.0,43.8683,43.8888,43.8342,43.882,71400.0
2014-03-26 11:40:00,64.2,64.21,64.16,64.16,36100.0,43.882,43.8888,43.8547,43.8547,36100.0
2014-03-26 11:50:00,64.16,64.22,64.14,64.22,29100.0,43.8547,43.8957,43.841,43.8957,29100.0
2014-03-26 12:00:00,64.21,64.22,64.17,64.2,73600.0,43.8888,43.8957,43.8615,43.882,73600.0
2014-03-26 12:10:00,64.2,64.22,64.16,64.16,44700.0,43.882,43.8957,43.8547,43.8547,44700.0
2014-03-26 12:20:00,64.17,64.2,64.12,64.19,25300.0,43.8615,43.882,43.8273,43.8752,25300.0
2014-03-26 12:30:00,64.18,64.26,64.17,64.2,62100.0,43.8683,43.923,43.8615,43.882,62100.0
2014-03-26 12:40:00,64.21,64.22,64.17,64.19,28500.0,43.8888,43.8957,43.8615,43.8752,28500.0
2014-03-26 12:50:00,64.17,64.22,64.17,64.19,23700.0,43.8615,43.8957,43.8615,43.8752,23700.0
2014-03-26 13:00:00,64.2,64.22,64.17,64.21,45100.0,43.882,43.8957,43.8615,43.8888,45100.0
2014-03-26 13:10:00,64.2,64.21,64.18,64.2,52500.0,43.882,43.8888,43.8683,43.882,52500.0
2014-03-26 13:20:00,64.21,64.21,64.13,64.13,60000.0,43.8888,43.8888,43.8342,43.8342,60000.0
2014-03-26 13:30:00,64.12,64.15,64.03,64.05,67900.0,43.8273,43.8478,43.7658,43.7795,67900.0
2014-03-26 13:40:00,64.03,64.05,63.99,64.05,48300.0,43.7658,43.7795,43.7385,43.7795,48300.0
2014-03-26 13:50:00,64.05,64.05,63.99,64.0,54300.0,43.7795,43.7795,43.7385,43.7453,54300.0
2014-03-26 14:00:00,64.0,64.06,63.97,64.05,40400.0,43.7453,43.7863,43.7248,43.7795,40400.0
2014-03-26 14:10:00,64.05,64.05,63.86,63.87,101000.0,43.7795,43.7795,43.6496,43.6564,101000.0
2014-03-26 14:20:00,63.89,63.92,63.86,63.89,73100.0,43.6701,43.6906,43.6496,43.6701,73100.0
2014-03-26 14:30:00,63.9,63.9,63.84,63.88,66900.0,43.6769,43.6769,43.6359,43.6633,66900.0
2014-03-26 14:40:00,63.87,63.97,63.87,63.96,97900.0,43.6564,43.7248,43.6564,43.718,97900.0
2014-03-26 14:50:00,63.95,63.96,63.89,63.96,83400.0,43.7111,43.718,43.6701,43.718,83400.0
2014-03-26 15:00:00,63.97,64.04,63.93,64.03,35900.0,43.7248,43.7726,43.6974,43.7658,35900.0
2014-03-26 15:10:00,64.04,64.14,64.03,64.11,52300.0,43.7726,43.841,43.7658,43.8205,52300.0
2014-03-26 15:20:00,64.1,64.1,64.01,64.02,52900.0,43.8136,43.8136,43.7521,43.759,52900.0
2014-03-26 15:30:00,64.02,64.07,63.98,64.0,83600.0,43.759,43.7931,43.7316,43.7453,83600.0
2014-03-26 15:40:00,64.01,64.05,63.96,64.01,150200.0,43.7521,43.7795,43.718,43.7521,150200.0
2014-03-26 15:50:00,64.01,64.02,63.94,63.99,356700.0,43.7521,43.759,43.7043,43.7385,356700.0
2014-03-27 09:30:00,64.14,64.4,64.0,64.32,118300.0,43.841,44.0187,43.7453,43.964,118300.0
2014-03-27 09:40:00,64.34,64.34,64.13,64.2,63300.0,43.9777,43.9777,43.8342,43.882,63300.0
2014-03-27 09:50:00,64.2,64.27,64.13,64.17,196100.0,43.882,43.9298,43.8342,43.8615,196100.0
2014-03-27 10:00:00,64.17,64.75,64.16,64.75,143500.0,43.8615,44.2579,43.8547,44.2579,143500.0
2014-03-27 10:10:00,64.77,65.06,64.68,65.06,132700.0,44.2716,44.4698,44.2101,44.4698,132700.0
2014-03-27 10:20:00,65.07,65.19,65.04,65.17,127700.0,44.4767,44.5587,44.4562,44.545,127700.0
2014-03-27 10:30:00,65.18,65.35,65.17,65.26,142700.0,44.5519,44.668,44.545,44.6065,142700.0
2014-03-27 10:40:00,65.27,65.39,65.21,65.36,75300.0,44.6134,44.6954,44.5724,44.6749,75300.0
2014-03-27 10:50:00,65.35,65.35,65.06,65.07,61600.0,44.668,44.668,44.4698,44.4767,61600.0
2014-03-27 11:00:00,65.08,65.12,64.98,65.02,101600.0,44.4835,44.5108,44.4151,44.4425,101600.0
2014-03-27 11:10:00,65.03,65.06,64.94,65.02,67100.0,44.4493,44.4698,44.3878,44.4425,67100.0
2014-03-27 11:20:00,65.01,65.01,64.91,64.92,54600.0,44.4357,44.4357,44.3673,44.3741,54600.0
2014-03-27 11:30:00,64.93,64.94,64.81,64.86,48700.0,44.381,44.3878,44.2989,44.3331,48700.0
2014-03-27 11:40:00,64.85,64.91,64.82,64.89,43700.0,44.3263,44.3673,44.3058,44.3536,43700.0
2014-03-27 11:50:00,64.88,64.9,64.81,64.84,41200.0,44.3468,44.3605,44.2989,44.3195,41200.0
2014-03-27 12:00:00,64.85,64.9,64.82,64.87,84900.0,44.3263,44.3605,44.3058,44.34,84900.0
2014-03-27 12:10:00,64.88,64.91,64.8,64.81,57900.0,44.3468,44.3673,44.2921,44.2989,57900.0
2014-03-27 12:20:00,64.81,64.9,64.74,64.77,111800.0,44.2989,44.3605,44.2511,44.2716,111800.0
2014-03-27 12:30:00,64.78,64.82,64.76,64.78,37900.0,44.2784,44.3058,44.2648,44.2784,37900.0
2014-03-27 12:40:00,64.77,64.8,64.65,64.65,53500.0,44.2716,44.2921,44.1896,44.1896,53500.0
2014-03-27 12:50:00,64.67,64.72,64.6,64.61,39800.0,44.2033,44.2374,44.1554,44.1622,39800.0
2014-03-27 13:00:00,64.63,64.77,64.63,64.73,37800.0,44.1759,44.2716,44.1759,44.2443,37800.0
2014-03-27 13:10:00,64.72,64.74,64.64,64.7,55200.0,44.2374,44.2511,44.1827,44.2238,55200.0
2014-03-27 13:20:00,64.7,64.78,64.68,64.77,94100.0,44.2238,44.2784,44.2101,44.2716,94100.0
2014-03-27 13:30:00,64.77,64.79,64.69,64.7,77500.0,44.2716,44.2853,44.2169,44.2238,77500.0
2014-03-27 13:40:00,64.71,64.74,64.67,64.7,82500.0,44.2306,44.2511,44.2033,44.2238,82500.0
2014-03-27 13:50:00,64.68,64.71,64.65,64.7,67500.0,44.2101,44.2306,44.1896,44.2238,67500.0
2014-03-27 14:00:00,64.7,64.73,64.69,64.72,187000.0,44.2238,44.2443,44.2169,44.2374,187000.0
2014-03-27 14:10:00,64.7,64.76,64.7,64.73,67300.0,44.2238,44.2648,44.2238,44.2443,67300.0
2014-03-27 14:20:00,64.73,64.81,64.7,64.77,38500.0,44.2443,44.2989,44.2238,44.2716,38500.0
2014-03-27 14:30:00,64.78,64.81,64.67,64.7,33300.0,44.2784,44.2989,44.2033,44.2238,33300.0
2014-03-27 14:40:00,64.69,64.77,64.68,64.76,24100.0,44.2169,44.2716,44.2101,44.2648,24100.0
2014-03-27 14:50:00,64.76,64.85,64.7,64.82,45500.0,44.2648,44.3263,44.2238,44.3058,45500.0
2014-03-27 15:00:00,64.82,64.89,64.8,64.84,59600.0,44.3058,44.3536,44.2921,44.3195,59600.0
2014-03-27 15:10:00,64.84,64.92,64.83,64.85,91100.0,44.3195,44.3741,44.3126,44.3263,91100.0
2014-03-27 15:20:00,64.86,64.92,64.79,64.91,94900.0,44.3331,44.3741,44.2853,44.3673,94900.0
2014-03-27 15:30:00,64.92,64.94,64.77,64.8,187100.0,44.3741,44.3878,44.2716,44.2921,187100.0
2014-03-27 15:40:00,64.8,64.81,64.69,64.72,150800.0,44.2921,44.2989,44.2169,44.2374,150800.0
2014-03-27 15:50:00,64.71,64.81,64.65,64.69,293000.0,44.2306,44.2989,44.1896,44.2169,293000.0
2014-03-28 09:30:00,65.07,65.19,65.01,65.11,179700.0,44.4767,44.5587,44.4357,44.504,179700.0
2014-03-28 09:40:00,65.14,65.16,64.88,65.03,86500.0,44.5245,44.5382,44.3468,44.4493,86500.0
2014-03-28 09:50:00,65.04,65.1,64.94,65.04,105800.0,44.4562,44.4972,44.3878,44.4562,105800.0
2014-03-28 10:00:00,65.06,65.11,65.0,65.04,108400.0,44.4698,44.504,44.4288,44.4562,108400.0
2014-03-28 10:10:00,65.05,65.12,65.01,65.11,92200.0,44.463,44.5108,44.4357,44.504,92200.0
2014-03-28 10:20:00,65.11,65.15,65.08,65.12,124900.0,44.504,44.5313,44.4835,44.5108,124900.0
2014-03-28 10:30:00,65.13,65.16,65.09,65.1,136300.0,44.5177,44.5382,44.4903,44.4972,136300.0
2014-03-28 10:40:00,65.11,65.13,65.05,65.08,71900.0,44.504,44.5177,44.463,44.4835,71900.0
2014-03-28 10:50:00,65.08,65.18,65.06,65.14,165000.0,44.4835,44.5519,44.4698,44.5245,165000.0
2014-03-28 11:00:00,65.13,65.36,65.09,65.34,253900.0,44.5177,44.6749,44.4903,44.6612,253900.0
2014-03-28 11:10:00,65.36,65.44,65.32,65.39,213400.0,44.6749,44.7296,44.6475,44.6954,213400.0
2014-03-28 11:20:00,65.4,65.44,65.33,65.4,148500.0,44.7022,44.7296,44.6544,44.7022,148500.0
2014-03-28 11:30:00,65.4,65.42,65.32,65.39,125300.0,44.7022,44.7159,44.6475,44.6954,125300.0
2014-03-28 11:40:00,65.37,65.42,65.29,65.39,193700.0,44.6817,44.7159,44.627,44.6954,193700.0
2014-03-28 11:50:00,65.39,65.39,65.28,65.3,146700.0,44.6954,44.6954,44.6202,44.6339,146700.0
2014-03-28 12:00:00,65.32,65.36,65.27,65.3,139000.0,44.6475,44.6749,44.6134,44.6339,139000.0
2014-03-28 12:10:00,65.31,65.34,65.23,65.32,103400.0,44.6407,44.6612,44.586,44.6475,103400.0
2014-03-28 12:20:00,65.31,65.41,65.29,65.37,104600.0,44.6407,44.7091,44.627,44.6817,104600.0
2014-03-28 12:30:00,65.37,65.41,65.33,65.4,226700.0,44.6817,44.7091,44.6544,44.7022,226700.0
2014-03-28 12:40:00,65.4,65.41,65.36,65.39,115400.0,44.7022,44.7091,44.6749,44.6954,115400.0
2014-03-28 12:50:00,65.38,65.4,65.28,65.35,66400.0,44.6886,44.7022,44.6202,44.668,66400.0
2014-03-28 13:00:00,65.35,65.41,65.33,65.4,64800.0,44.668,44.7091,44.6544,44.7022,64800.0
2014-03-28 13:10:00,65.39,65.4,65.27,65.35,59700.0,44.6954,44.7022,44.6134,44.668,59700.0
2014-03-28 13:20:00,65.36,65.46,65.35,65.45,110000.0,44.6749,44.7432,44.668,44.7364,110000.0
2014-03-28 13:30:00,65.46,65.49,65.4,65.43,120600.0,44.7432,44.7637,44.7022,44.7227,120600.0
2014-03-28 13:40:00,65.42,65.48,65.37,65.45,97300.0,44.7159,44.7569,44.6817,44.7364,97300.0
2014-03-28 13:50:00,65.45,65.48,65.42,65.47,131100.0,44.7364,44.7569,44.7159,44.7501,131100.0
2014-03-28 14:00:00,65.48,65.71,65.48,65.69,135600.0,44.7569,44.9141,44.7569,44.9004,135600.0
2014-03-28 14:10:00,65.69,65.72,65.66,65.68,74800.0,44.9004,44.921,44.8799,44.8936,74800.0
2014-03-28 14:20:00,65.68,65.71,65.65,65.66,46000.0,44.8936,44.9141,44.8731,44.8799,46000.0
2014-03-28 14:30:00,65.66,65.67,65.58,65.59,60600.0,44.8799,44.8868,44.8253,44.8321,60600.0
2014-03-28 14:40:00,65.6,65.66,65.58,65.65,68000.0,44.8389,44.8799,44.8253,44.8731,68000.0
2014-03-28 14:50:00,65.64,65.67,65.62,65.65,105400.0,44.8663,44.8868,44.8526,44.8731,105400.0
2014-03-28 15:00:00,65.65,65.65,65.59,65.64,101600.0,44.8731,44.8731,44.8321,44.8663,101600.0
2014-03-28 15:10:00,65.65,65.71,65.64,65.71,186700.0,44.8731,44.9141,44.8663,44.9141,186700.0
2014-03-28 15:20:00,65.71,65.83,65.67,65.8,200600.0,44.9141,44.9961,44.8868,44.9756,200600.0
2014-03-28 15:30:00,65.79,65.8,65.74,65.8,142900.0,44.9688,44.9756,44.9346,44.9756,142900.0
2014-03-28 15:40:00,65.8,65.8,65.71,65.73,153700.0,44.9756,44.9756,44.9141,44.9278,153700.0
2014-03-28 15:50:00,65.73,65.78,65.69,65.77,512100.0,44.9278,44.962,44.9004,44.9551,512100.0
2014-03-31 09:30:00,66.0,66.0,65.62,65.81,202700.0,45.1123,45.1123,44.8526,44.9825,202700.0
2014-03-31 09:40:00,65.81,65.86,65.69,65.78,99500.0,44.9825,45.0166,44.9004,44.962,99500.0
2014-03-31 09:50:00,65.82,66.34,65.78,66.34,178800.0,44.9893,45.3447,44.962,45.3447,178800.0
2014-03-31 10:00:00,66.33,66.35,66.18,66.31,121700.0,45.3379,45.3516,45.2354,45.3242,121700.0
2014-03-31 10:10:00,66.3,66.51,66.3,66.4,145000.0,45.3174,45.4609,45.3174,45.3857,145000.0
2014-03-31 10:20:00,66.4,66.47,66.34,66.42,85400.0,45.3857,45.4336,45.3447,45.3994,85400.0
2014-03-31 10:30:00,66.43,66.5,66.35,66.36,112300.0,45.4063,45.4541,45.3516,45.3584,112300.0
2014-03-31 10:40:00,66.36,66.45,66.3,66.4,77900.0,45.3584,45.4199,45.3174,45.3857,77900.0
2014-03-31 10:50:00,66.41,66.56,66.39,66.51,132300.0,45.3926,45.4951,45.3789,45.4609,132300.0
2014-03-31 11:00:00,66.51,66.51,66.24,66.24,127000.0,45.4609,45.4609,45.2764,45.2764,127000.0
2014-03-31 11:10:00,66.24,66.24,66.09,66.23,86700.0,45.2764,45.2764,45.1739,45.2695,86700.0
2014-03-31 11:20:00,66.24,66.31,66.2,66.23,52100.0,45.2764,45.3242,45.249,45.2695,52100.0
2014-03-31 11:30:00,66.23,66.27,66.19,66.21,49100.0,45.2695,45.2969,45.2422,45.2559,49100.0
2014-03-31 11:40:00,66.21,66.33,66.21,66.24,59900.0,45.2559,45.3379,45.2559,45.2764,59900.0
2014-03-31 11:50:00,66.25,66.28,66.22,66.28,48200.0,45.2832,45.3037,45.2627,45.3037,48200.0
2014-03-31 12:00:00,66.28,66.42,66.26,66.39,42500.0,45.3037,45.3994,45.2901,45.3789,42500.0
2014-03-31 12:10:00,66.38,66.56,66.37,66.56,54400.0,45.3721,45.4951,45.3652,45.4951,54400.0
2014-03-31 12:20:00,66.56,66.75,66.54,66.73,100500.0,45.4951,45.625,45.4814,45.6113,100500.0
2014-03-31 12:30:00,66.73,66.84,66.48,66.48,132900.0,45.6113,45.6865,45.4404,45.4404,132900.0
2014-03-31 12:40:00,66.48,66.48,66.22,66.27,58200.0,45.4404,45.4404,45.2627,45.2969,58200.0
2014-03-31 12:50:00,66.29,66.3,66.14,66.15,49700.0,45.3106,45.3174,45.208,45.2149,49700.0
2014-03-31 13:00:00,66.14,66.19,66.1,66.17,32400.0,45.208,45.2422,45.1807,45.2285,32400.0
2014-03-31 13:10:00,66.17,66.65,66.17,66.61,190800.0,45.2285,45.5566,45.2285,45.5293,190800.0
2014-03-31 13:20:00,66.61,66.7,66.35,66.37,74300.0,45.5293,45.5908,45.3516,45.3652,74300.0
2014-03-31 13:30:00,66.36,66.37,66.18,66.19,44600.0,45.3584,45.3652,45.2354,45.2422,44600.0
2014-03-31 13:40:00,66.19,66.55,66.14,66.55,128900.0,45.2422,45.4883,45.208,45.4883,128900.0
2014-03-31 13:50:00,66.55,66.77,66.44,66.51,198700.0,45.4883,45.6386,45.4131,45.4609,198700.0
2014-03-31 14:00:00,66.51,66.62,66.47,66.6,85500.0,45.4609,45.5361,45.4336,45.5224,85500.0
2014-03-31 14:10:00,66.61,66.8,66.56,66.65,92100.0,45.5293,45.6592,45.4951,45.5566,92100.0
2014-03-31 14:20:00,66.66,66.71,66.59,66.65,71600.0,45.5635,45.5976,45.5156,45.5566,71600.0
2014-03-31 14:30:00,66.65,66.79,66.59,66.78,63700.0,45.5566,45.6523,45.5156,45.6455,63700.0
2014-03-31 14:40:00,66.79,66.86,66.74,66.82,112600.0,45.6523,45.7002,45.6181,45.6728,112600.0
2014-03-31 14:50:00,66.82,66.89,66.79,66.87,76400.0,45.6728,45.7207,45.6523,45.707,76400.0
2014-03-31 15:00:00,66.87,66.88,66.83,66.86,92500.0,45.707,45.7138,45.6797,45.7002,92500.0
2014-03-31 15:10:00,66.88,66.9,66.8,66.83,163500.0,45.7138,45.7275,45.6592,45.6797,163500.0
2014-03-31 15:20:00,66.83,66.92,66.82,66.88,134700.0,45.6797,45.7412,45.6728,45.7138,134700.0
2014-03-31 15:30:00,66.88,66.94,66.88,66.93,174700.0,45.7138,45.7548,45.7138,45.748,174700.0
2014-03-31 15:40:00,66.94,66.94,66.79,66.79,205100.0,45.7548,45.7548,45.6523,45.6523,205100.0
2014-03-31 15:50:00,66.79,66.95,66.76,66.92,489500.0,45.6523,45.7617,45.6318,45.7412,489500.0
2014-04-01 09:30:00,66.91,67.19,66.75,67.04,252800.0,45.7343,45.9257,45.625,45.8232,252800.0
2014-04-01 09:40:00,67.02,67.4,67.01,67.36,134500.0,45.8095,46.0693,45.8027,46.0419,134500.0
2014-04-01 09:50:00,67.36,67.62,67.34,67.54,185800.0,46.0419,46.2196,46.0283,46.165,185800.0
2014-04-01 10:00:00,67.54,67.6,67.39,67.44,214900.0,46.165,46.206,46.0624,46.0966,214900.0
2014-04-01 10:10:00,67.45,67.47,67.21,67.29,115700.0,46.1034,46.1171,45.9394,45.9941,115700.0
2014-04-01 10:20:00,67.27,67.32,67.1,67.14,93100.0,45.9804,46.0146,45.8642,45.8915,93100.0
2014-04-01 10:30:00,67.14,67.3,67.14,67.25,63800.0,45.8915,46.0009,45.8915,45.9667,63800.0
2014-04-01 10:40:00,67.25,67.34,67.18,67.2,98400.0,45.9667,46.0283,45.9189,45.9326,98400.0
2014-04-01 10:50:00,67.2,67.24,67.16,67.2,116800.0,45.9326,45.9599,45.9052,45.9326,116800.0
2014-04-01 11:00:00,67.22,67.42,67.21,67.42,153700.0,45.9462,46.0829,45.9394,46.0829,153700.0
2014-04-01 11:10:00,67.42,67.46,67.37,67.42,69000.0,46.0829,46.1103,46.0488,46.0829,69000.0
2014-04-01 11:20:00,67.42,67.46,67.34,67.35,69100.0,46.0829,46.1103,46.0283,46.0351,69100.0
2014-04-01 11:30:00,67.35,67.43,67.32,67.37,42900.0,46.0351,46.0898,46.0146,46.0488,42900.0
2014-04-01 11:40:00,67.37,67.38,67.28,67.3,48300.0,46.0488,46.0556,45.9872,46.0009,48300.0
2014-04-01 11:50:00,67.29,67.35,67.22,67.25,29500.0,45.9941,46.0351,45.9462,45.9667,29500.0
2014-04-01 12:00:00,67.26,67.27,67.18,67.2,21700.0,45.9736,45.9804,45.9189,45.9326,21700.0
2014-04-01 12:10:00,67.21,67.21,67.09,67.16,36000.0,45.9394,45.9394,45.8574,45.9052,36000.0
2014-04-01 12:20:00,67.16,67.18,67.09,67.12,19600.0,45.9052,45.9189,45.8574,45.8779,19600.0
2014-04-01 12:30:00,67.1,67.11,67.03,67.03,30500.0,45.8642,45.871,45.8164,45.8164,30500.0
2014-04-01 12:40:00,67.03,67.12,67.0,67.1,77000.0,45.8164,45.8779,45.7959,45.8642,77000.0
2014-04-01 12:50:00,67.1,67.27,67.08,67.25,69000.0,45.8642,45.9804,45.8505,45.9667,69000.0
2014-04-01 13:00:00,67.25,67.38,67.25,67.37,76200.0,45.9667,46.0556,45.9667,46.0488,76200.0
2014-04-01 13:10:00,67.37,67.37,67.25,67.26,37500.0,46.0488,46.0488,45.9667,45.9736,37500.0
2014-04-01 13:20:00,67.26,67.26,67.2,67.23,37300.0,45.9736,45.9736,45.9326,45.9531,37300.0
2014-04-01 13:30:00,67.23,67.24,67.17,67.23,40900.0,45.9531,45.9599,45.9121,45.9531,40900.0
2014-04-01 13:40:00,67.22,67.31,67.22,67.27,60800.0,45.9462,46.0077,45.9462,45.9804,60800.0
2014-04-01 13:50:00,67.27,67.28,67.25,67.26,41100.0,45.9804,45.9872,45.9667,45.9736,41100.0
2014-04-01 14:00:00,67.26,67.29,67.25,67.29,46500.0,45.9736,45.9941,45.9667,45.9941,46500.0
2014-04-01 14:10:00,67.28,67.31,67.26,67.27,42000.0,45.9872,46.0077,45.9736,45.9804,42000.0
2014-04-01 14:20:00,67.27,67.29,67.25,67.25,50600.0,45.9804,45.9941,45.9667,45.9667,50600.0
2014-04-01 14:30:00,67.25,67.38,67.23,67.37,89800.0,45.9667,46.0556,45.9531,46.0488,89800.0
2014-04-01 14:40:00,67.37,67.37,67.31,67.32,42300.0,46.0488,46.0488,46.0077,46.0146,42300.0
2014-04-01 14:50:00,67.32,67.38,67.32,67.35,107200.0,46.0146,46.0556,46.0146,46.0351,107200.0
2014-04-01 15:00:00,67.36,67.37,67.28,67.37,116900.0,46.0419,46.0488,45.9872,46.0488,116900.0
2014-04-01 15:10:00,67.37,67.62,67.37,67.61,90500.0,46.0488,46.2196,46.0488,46.2128,90500.0
2014-04-01 15:20:00,67.6,67.61,67.45,67.47,84400.0,46.206,46.2128,46.1034,46.1171,84400.0
2014-04-01 15:30:00,67.47,67.61,67.45,67.6,129100.0,46.1171,46.2128,46.1034,46.206,129100.0
2014-04-01 15:40:00,67.6,67.65,67.58,67.61,157400.0,46.206,46.2401,46.1923,46.2128,157400.0
2014-04-01 15:50:00,67.62,67.69,67.58,67.68,303700.0,46.2196,46.2675,46.1923,46.2607,303700.0
2014-04-02 09:30:00,67.45,67.75,67.41,67.53,79000.0,46.1034,46.3085,46.0761,46.1581,79000.0
2014-04-02 09:40:00,67.54,67.8,67.53,67.8,44000.0,46.165,46.3427,46.1581,46.3427,44000.0
2014-04-02 09:50:00,67.75,67.9,67.75,67.86,109700.0,46.3085,46.411,46.3085,46.3837,109700.0
2014-04-02 10:00:00,67.84,67.86,67.72,67.8,133500.0,46.37,46.3837,46.288,46.3427,133500.0
2014-04-02 10:10:00,67.79,68.14,67.74,68.13,101000.0,46.3358,46.5751,46.3017,46.5682,101000.0
2014-04-02 10:20:00,68.14,68.24,68.05,68.08,65300.0,46.5751,46.6434,46.5136,46.5341,65300.0
2014-04-02 10:30:00,68.07,68.08,67.79,67.82,75400.0,46.5272,46.5341,46.3358,46.3563,75400.0
2014-04-02 10:40:00,67.83,67.84,67.6,67.61,77300.0,46.3632,46.37,46.206,46.2128,77300.0
2014-04-02 10:50:00,67.61,67.73,67.47,67.52,52300.0,46.2128,46.2948,46.1171,46.1513,52300.0
2014-04-02 11:00:00,67.52,67.52,67.4,67.41,78300.0,46.1513,46.1513,46.0693,46.0761,78300.0
2014-04-02 11:10:00,67.41,67.45,67.29,67.42,65600.0,46.0761,46.1034,45.9941,46.0829,65600.0
2014-04-02 11:20:00,67.42,67.49,67.32,67.35,66700.0,46.0829,46.1308,46.0146,46.0351,66700.0
2014-04-02 11:30:00,67.35,67.7,67.34,67.66,61700.0,46.0351,46.2743,46.0283,46.247,61700.0
2014-04-02 11:40:00,67.67,67.7,67.63,67.67,40700.0,46.2538,46.2743,46.2265,46.2538,40700.0
2014-04-02 11:50:00,67.67,67.76,67.63,67.76,33000.0,46.2538,46.3153,46.2265,46.3153,33000.0
2014-04-02 12:00:00,67.77,67.91,67.77,67.86,67600.0,46.3222,46.4179,46.3222,46.3837,67600.0
2014-04-02 12:10:00,67.87,67.97,67.85,67.89,55300.0,46.3905,46.4589,46.3768,46.4042,55300.0
2014-04-02 12:20:00,67.89,67.95,67.82,67.82,32400.0,46.4042,46.4452,46.3563,46.3563,32400.0
2014-04-02 12:30:00,67.81,67.81,67.64,67.67,50900.0,46.3495,46.3495,46.2333,46.2538,50900.0
2014-04-02 12:40:00,67.68,67.72,67.56,67.57,37200.0,46.2607,46.288,46.1786,46.1855,37200.0
2014-04-02 12:50:00,67.56,67.56,67.48,67.54,46300.0,46.1786,46.1786,46.1239,46.165,46300.0
2014-04-02 13:00:00,67.54,67.54,67.45,67.47,20300.0,46.165,46.165,46.1034,46.1171,20300.0
2014-04-02 13:10:00,67.48,67.58,67.47,67.54,39400.0,46.1239,46.1923,46.1171,46.165,39400.0
2014-04-02 13:20:00,67.53,67.54,67.5,67.52,27500.0,46.1581,46.165,46.1376,46.1513,27500.0
2014-04-02 13:30:00,67.52,67.57,67.48,67.48,21600.0,46.1513,46.1855,46.1239,46.1239,21600.0
2014-04-02 13:40:00,67.48,67.53,67.46,67.47,25800.0,46.1239,46.1581,46.1103,46.1171,25800.0
2014-04-02 13:50:00,67.47,67.53,67.47,67.52,25700.0,46.1171,46.1581,46.1171,46.1513,25700.0
2014-04-02 14:00:00,67.51,67.59,67.51,67.53,38400.0,46.1445,46.1991,46.1445,46.1581,38400.0
2014-04-02 14:10:00,67.53,67.58,67.52,67.57,29700.0,46.1581,46.1923,46.1513,46.1855,29700.0
2014-04-02 14:20:00,67.56,67.56,67.53,67.56,51400.0,46.1786,46.1786,46.1581,46.1786,51400.0
2014-04-02 14:30:00,67.55,67.8,67.54,67.79,96300.0,46.1718,46.3427,46.165,46.3358,96300.0
2014-04-02 14:40:00,67.8,67.86,67.73,67.78,118400.0,46.3427,46.3837,46.2948,46.329,118400.0
2014-04-02 14:50:00,67.78,67.85,67.78,67.84,57300.0,46.329,46.3768,46.329,46.37,57300.0
2014-04-02 15:00:00,67.84,67.93,67.84,67.89,85600.0,46.37,46.4315,46.37,46.4042,85600.0
2014-04-02 15:10:00,67.9,68.06,67.88,68.03,71000.0,46.411,46.5204,46.3974,46.4999,71000.0
2014-04-02 15:20:00,68.03,68.07,67.99,68.07,88300.0,46.4999,46.5272,46.4725,46.5272,88300.0
2014-04-02 15:30:00,68.07,68.09,68.02,68.03,133100.0,46.5272,46.5409,46.493,46.4999,133100.0
2014-04-02 15:40:00,68.03,68.04,67.94,67.97,164900.0,46.4999,46.5067,46.4384,46.4589,164900.0
2014-04-02 15:50:00,67.98,68.01,67.88,67.88,276800.0,46.4657,46.4862,46.3974,46.3974,276800.0
2014-04-03 09:30:00,68.4,68.52,68.11,68.37,195800.0,46.7528,46.8348,46.5546,46.7323,195800.0
2014-04-03 09:40:00,68.37,68.65,68.35,68.6,145400.0,46.7323,46.9237,46.7186,46.8895,145400.0
2014-04-03 09:50:00,68.61,68.63,68.39,68.54,79900.0,46.8963,46.91,46.746,46.8485,79900.0
2014-04-03 10:00:00,68.55,68.76,68.5,68.64,134000.0,46.8553,46.9989,46.8211,46.9168,134000.0
2014-04-03 10:10:00,68.62,68.72,68.62,68.66,35400.0,46.9032,46.9715,46.9032,46.9305,35400.0
2014-04-03 10:20:00,68.67,68.71,68.48,68.57,83300.0,46.9373,46.9647,46.8075,46.869,83300.0
2014-04-03 10:30:00,68.59,68.62,68.28,68.33,54800.0,46.8827,46.9032,46.6708,46.7049,54800.0
2014-04-03 10:40:00,68.35,68.42,68.25,68.38,63200.0,46.7186,46.7665,46.6503,46.7391,63200.0
2014-04-03 10:50:00,68.37,68.52,68.37,68.43,43100.0,46.7323,46.8348,46.7323,46.7733,43100.0
2014-04-03 11:00:00,68.44,68.58,68.4,68.57,28600.0,46.7801,46.8758,46.7528,46.869,28600.0
2014-04-03 11:10:00,68.56,68.85,68.56,68.83,125100.0,46.8621,47.0604,46.8621,47.0467,125100.0
2014-04-03 11:20:00,68.83,68.9,68.7,68.71,43600.0,47.0467,47.0945,46.9578,46.9647,43600.0
2014-04-03 11:30:00,68.7,68.71,68.58,68.69,28300.0,46.9578,46.9647,46.8758,46.951,28300.0
2014-04-03 11:40:00,68.69,68.81,68.68,68.69,46600.0,46.951,47.033,46.9442,46.951,46600.0
2014-04-03 11:50:00,68.68,68.72,68.63,68.71,27000.0,46.9442,46.9715,46.91,46.9647,27000.0
2014-04-03 12:00:00,68.7,68.73,68.64,68.72,27700.0,46.9578,46.9783,46.9168,46.9715,27700.0
2014-04-03 12:10:00,68.72,68.76,68.67,68.72,39800.0,46.9715,46.9989,46.9373,46.9715,39800.0
2014-04-03 12:20:00,68.73,68.9,68.71,68.89,144800.0,46.9783,47.0945,46.9647,47.0877,144800.0
2014-04-03 12:30:00,68.88,68.96,68.82,68.92,103200.0,47.0809,47.1356,47.0399,47.1082,103200.0
2014-04-03 12:40:00,68.93,68.96,68.78,68.79,40100.0,47.1151,47.1356,47.0125,47.0194,40100.0
2014-04-03 12:50:00,68.8,68.84,68.74,68.84,100200.0,47.0262,47.0535,46.9852,47.0535,100200.0
2014-04-03 13:00:00,68.84,68.99,68.83,68.98,114900.0,47.0535,47.1561,47.0467,47.1492,114900.0
2014-04-03 13:10:00,68.97,69.04,68.95,69.0,112900.0,47.1424,47.1902,47.1287,47.1629,112900.0
2014-04-03 13:20:00,69.01,69.26,68.94,69.21,143900.0,47.1697,47.3406,47.1219,47.3064,143900.0
2014-04-03 13:30:00,69.21,69.36,69.14,69.31,219000.0,47.3064,47.409,47.2586,47.3748,219000.0
2014-04-03 13:40:00,69.31,69.46,69.27,69.42,70200.0,47.3748,47.4773,47.3474,47.45,70200.0
2014-04-03 13:50:00,69.42,69.45,69.3,69.36,90100.0,47.45,47.4705,47.368,47.409,90100.0
2014-04-03 14:00:00,69.36,69.48,69.24,69.41,140300.0,47.409,47.491,47.3269,47.4431,140300.0
2014-04-03 14:10:00,69.42,69.5,69.4,69.46,183900.0,47.45,47.5047,47.4363,47.4773,183900.0
2014-04-03 14:20:00,69.46,69.58,69.28,69.34,142300.0,47.4773,47.5593,47.3543,47.3953,142300.0
2014-04-03 14:30:00,69.33,69.33,68.99,69.0,206500.0,47.3885,47.3885,47.1561,47.1629,206500.0
2014-04-03 14:40:00,69.0,69.11,68.88,68.88,80600.0,47.1629,47.2381,47.0809,47.0809,80600.0
2014-04-03 14:50:00,68.89,69.0,68.79,68.94,157100.0,47.0877,47.1629,47.0194,47.1219,157100.0
2014-04-03 15:00:00,68.95,68.95,68.68,68.68,98600.0,47.1287,47.1287,46.9442,46.9442,98600.0
2014-04-03 15:10:00,68.68,68.73,68.58,68.67,83100.0,46.9442,46.9783,46.8758,46.9373,83100.0
2014-04-03 15:20:00,68.67,68.76,68.59,68.74,130400.0,46.9373,46.9989,46.8827,46.9852,130400.0
2014-04-03 15:30:00,68.74,68.75,68.63,68.64,198200.0,46.9852,46.992,46.91,46.9168,198200.0
2014-04-03 15:40:00,68.63,68.67,68.56,68.59,201800.0,46.91,46.9373,46.8621,46.8827,201800.0
2014-04-03 15:50:00,68.59,68.61,68.48,68.49,357100.0,46.8827,46.8963,46.8075,46.8143,357100.0
2014-04-04 09:30:00,68.8,69.07,68.68,68.86,88100.0,47.0262,47.2107,46.9442,47.0672,88100.0
2014-04-04 09:40:00,68.86,68.89,68.68,68.68,43400.0,47.0672,47.0877,46.9442,46.9442,43400.0
2014-04-04 09:50:00,68.68,68.84,68.57,68.74,36800.0,46.9442,47.0535,46.869,46.9852,36800.0
2014-04-04 10:00:00,68.71,68.74,68.58,68.71,42000.0,46.9647,46.9852,46.8758,46.9647,42000.0
2014-04-04 10:10:00,68.71,68.93,68.69,68.9,117200.0,46.9647,47.1151,46.951,47.0945,117200.0
2014-04-04 10:20:00,68.89,68.92,68.79,68.89,58800.0,47.0877,47.1082,47.0194,47.0877,58800.0
2014-04-04 10:30:00,68.91,68.99,68.88,68.96,46600.0,47.1014,47.1561,47.0809,47.1356,46600.0
2014-04-04 10:40:00,68.99,69.01,68.81,68.98,60200.0,47.1561,47.1697,47.033,47.1492,60200.0
2014-04-04 10:50:00,68.97,69.0,68.87,68.93,30500.0,47.1424,47.1629,47.074,47.1151,30500.0
2014-04-04 11:00:00,68.94,68.96,68.78,68.79,67100.0,47.1219,47.1356,47.0125,47.0194,67100.0
2014-04-04 11:10:00,68.78,68.8,68.67,68.69,51500.0,47.0125,47.0262,46.9373,46.951,51500.0
2014-04-04 11:20:00,68.69,68.73,68.55,68.57,48600.0,46.951,46.9783,46.8553,46.869,48600.0
2014-04-04 11:30:00,68.57,68.67,68.56,68.65,29000.0,46.869,46.9373,46.8621,46.9237,29000.0
2014-04-04 11:40:00,68.65,68.65,68.48,68.49,42300.0,46.9237,46.9237,46.8075,46.8143,42300.0
2014-04-04 11:50:00,68.5,68.53,68.38,68.5,35600.0,46.8211,46.8416,46.7391,46.8211,35600.0
2014-04-04 12:00:00,68.47,68.5,68.21,68.27,34100.0,46.8006,46.8211,46.6229,46.6639,34100.0
2014-04-04 12:10:00,68.27,68.27,68.11,68.18,57100.0,46.6639,46.6639,46.5546,46.6024,57100.0
2014-04-04 12:20:00,68.2,68.31,68.18,68.21,38500.0,46.6161,46.6913,46.6024,46.6229,38500.0
2014-04-04 12:30:00,68.2,68.32,68.19,68.25,101200.0,46.6161,46.6981,46.6092,46.6503,101200.0
2014-04-04 12:40:00,68.25,68.28,68.14,68.18,90600.0,46.6503,46.6708,46.5751,46.6024,90600.0
2014-04-04 12:50:00,68.18,68.19,68.07,68.13,52400.0,46.6024,46.6092,46.5272,46.5682,52400.0
2014-04-04 13:00:00,68.12,68.15,68.05,68.1,79600.0,46.5614,46.5819,46.5136,46.5477,79600.0
2014-04-04 13:10:00,68.1,68.23,68.07,68.1,103700.0,46.5477,46.6366,46.5272,46.5477,103700.0
2014-04-04 13:20:00,68.1,68.15,68.05,68.08,37100.0,46.5477,46.5819,46.5136,46.5341,37100.0
2014-04-04 13:30:00,68.08,68.09,68.0,68.05,55900.0,46.5341,46.5409,46.4794,46.5136,55900.0
2014-04-04 13:40:00,68.05,68.05,67.93,67.99,51100.0,46.5136,46.5136,46.4315,46.4725,51100.0
2014-04-04 13:50:00,68.0,68.06,67.93,67.98,46400.0,46.4794,46.5204,46.4315,46.4657,46400.0
2014-04-04 14:00:00,67.98,68.03,67.9,67.91,53800.0,46.4657,46.4999,46.411,46.4179,53800.0
2014-04-04 14:10:00,67.9,68.04,67.9,68.0,50400.0,46.411,46.5067,46.411,46.4794,50400.0
2014-04-04 14:20:00,68.0,68.03,67.94,67.95,39600.0,46.4794,46.4999,46.4384,46.4452,39600.0
2014-04-04 14:30:00,67.94,67.97,67.82,67.85,68300.0,46.4384,46.4589,46.3563,46.3768,68300.0
2014-04-04 14:40:00,67.85,67.93,67.8,67.87,52500.0,46.3768,46.4315,46.3427,46.3905,52500.0
2014-04-04 14:50:00,67.87,67.98,67.87,67.98,49400.0,46.3905,46.4657,46.3905,46.4657,49400.0
2014-04-04 15:00:00,67.99,67.99,67.88,67.93,57600.0,46.4725,46.4725,46.3974,46.4315,57600.0
2014-04-04 15:10:00,67.94,68.13,67.93,68.12,101200.0,46.4384,46.5682,46.4315,46.5614,101200.0
2014-04-04 15:20:00,68.13,68.15,68.02,68.06,117900.0,46.5682,46.5819,46.493,46.5204,117900.0
2014-04-04 15:30:00,68.05,68.13,67.97,68.12,114800.0,46.5136,46.5682,46.4589,46.5614,114800.0
2014-04-04 15:40:00,68.12,68.14,67.98,68.05,147400.0,46.5614,46.5751,46.4657,46.5136,147400.0
2014-04-04 15:50:00,68.05,68.1,67.99,68.02,228700.0,46.5136,46.5477,46.4725,46.493,228700.0
2014-04-07 09:30:00,67.84,68.2,67.84,67.88,74900.0,46.37,46.6161,46.37,46.3974,74900.0
2014-04-07 09:40:00,67.87,67.9,67.48,67.68,86600.0,46.3905,46.411,46.1239,46.2607,86600.0
2014-04-07 09:50:00,67.7,67.99,67.7,67.91,70300.0,46.2743,46.4725,46.2743,46.4179,70300.0
2014-04-07 10:00:00,67.91,68.0,67.85,67.94,78400.0,46.4179,46.4794,46.3768,46.4384,78400.0
2014-04-07 10:10:00,67.94,68.0,67.82,67.87,64400.0,46.4384,46.4794,46.3563,46.3905,64400.0
2014-04-07 10:20:00,67.86,68.01,67.86,67.92,30400.0,46.3837,46.4862,46.3837,46.4247,30400.0
2014-04-07 10:30:00,67.95,67.95,67.82,67.85,22700.0,46.4452,46.4452,46.3563,46.3768,22700.0
2014-04-07 10:40:00,67.83,67.83,67.64,67.68,22200.0,46.3632,46.3632,46.2333,46.2607,22200.0
2014-04-07 10:50:00,67.67,67.82,67.63,67.8,54000.0,46.2538,46.3563,46.2265,46.3427,54000.0
2014-04-07 11:00:00,67.8,67.86,67.71,67.85,27900.0,46.3427,46.3837,46.2812,46.3768,27900.0
2014-04-07 11:10:00,67.84,67.86,67.57,67.57,59700.0,46.37,46.3837,46.1855,46.1855,59700.0
2014-04-07 11:20:00,67.56,67.61,67.5,67.58,34700.0,46.1786,46.2128,46.1376,46.1923,34700.0
2014-04-07 11:30:00,67.57,67.68,67.55,67.63,35700.0,46.1855,46.2607,46.1718,46.2265,35700.0
2014-04-07 11:40:00,67.64,67.76,67.57,67.74,55000.0,46.2333,46.3153,46.1855,46.3017,55000.0
2014-04-07 11:50:00,67.74,67.75,67.55,67.55,30200.0,46.3017,46.3085,46.1718,46.1718,30200.0
2014-04-07 12:00:00,67.57,67.63,67.47,67.49,45000.0,46.1855,46.2265,46.1171,46.1308,45000.0
2014-04-07 12:10:00,67.49,67.53,67.42,67.42,27100.0,46.1308,46.1581,46.0829,46.0829,27100.0
2014-04-07 12:20:00,67.42,67.55,67.39,67.53,32600.0,46.0829,46.1718,46.0624,46.1581,32600.0
2014-04-07 12:30:00,67.52,67.62,67.5,67.62,42600.0,46.1513,46.2196,46.1376,46.2196,42600.0
2014-04-07 12:40:00,67.63,67.7,67.61,67.63,22900.0,46.2265,46.2743,46.2128,46.2265,22900.0
2014-04-07 12:50:00,67.63,67.8,67.63,67.72,27800.0,46.2265,46.3427,46.2265,46.288,27800.0
2014-04-07 13:00:00,67.71,67.72,67.64,67.64,31600.0,46.2812,46.288,46.2333,46.2333,31600.0
2014-04-07 13:10:00,67.62,67.7,67.62,67.67,24500.0,46.2196,46.2743,46.2196,46.2538,24500.0
2014-04-07 13:20:00,67.67,67.7,67.56,67.59,31700.0,46.2538,46.2743,46.1786,46.1991,31700.0
2014-04-07 13:30:00,67.58,67.6,67.37,67.41,53400.0,46.1923,46.206,46.0488,46.0761,53400.0
2014-04-07 13:40:00,67.4,67.47,67.38,67.39,34400.0,46.0693,46.1171,46.0556,46.0624,34400.0
2014-04-07 13:50:00,67.39,67.39,67.25,67.29,43400.0,46.0624,46.0624,45.9667,45.9941,43400.0
2014-04-07 14:00:00,67.29,67.48,67.29,67.45,40300.0,45.9941,46.1239,45.9941,46.1034,40300.0
2014-04-07 14:10:00,67.45,67.45,67.29,67.34,30500.0,46.1034,46.1034,45.9941,46.0283,30500.0
2014-04-07 14:20:00,67.33,67.34,67.28,67.3,21900.0,46.0214,46.0283,45.9872,46.0009,21900.0
2014-04-07 14:30:00,67.32,67.37,67.25,67.35,52600.0,46.0146,46.0488,45.9667,46.0351,52600.0
2014-04-07 14:40:00,67.36,67.46,67.36,67.45,54200.0,46.0419,46.1103,46.0419,46.1034,54200.0
2014-04-07 14:50:00,67.47,67.66,67.47,67.6,37800.0,46.1171,46.247,46.1171,46.206,37800.0
2014-04-07 15:00:00,67.6,67.71,67.55,67.71,63500.0,46.206,46.2812,46.1718,46.2812,63500.0
2014-04-07 15:10:00,67.71,67.75,67.65,67.71,36300.0,46.2812,46.3085,46.2401,46.2812,36300.0
2014-04-07 15:20:00,67.7,67.73,67.66,67.72,65600.0,46.2743,46.2948,46.247,46.288,65600.0
2014-04-07 15:30:00,67.72,67.74,67.66,67.7,53400.0,46.288,46.3017,46.247,46.2743,53400.0
2014-04-07 15:40:00,67.7,67.7,67.62,67.66,56500.0,46.2743,46.2743,46.2196,46.247,56500.0
2014-04-07 15:50:00,67.66,67.66,67.54,67.56,167700.0,46.247,46.247,46.165,46.1786,167700.0
2014-04-08 09:30:00,67.75,68.08,67.66,67.92,107000.0,46.3085,46.5341,46.247,46.4247,107000.0
2014-04-08 09:40:00,67.92,68.08,67.81,67.94,49100.0,46.4247,46.5341,46.3495,46.4384,49100.0
2014-04-08 09:50:00,67.96,68.12,67.91,68.0,162900.0,46.452,46.5614,46.4179,46.4794,162900.0
2014-04-08 10:00:00,68.03,68.09,67.95,68.05,141500.0,46.4999,46.5409,46.4452,46.5136,141500.0
2014-04-08 10:10:00,68.06,68.1,67.9,67.91,56700.0,46.5204,46.5477,46.411,46.4179,56700.0
2014-04-08 10:20:00,67.9,67.95,67.61,67.63,100200.0,46.411,46.4452,46.2128,46.2265,100200.0
2014-04-08 10:30:00,67.62,67.95,67.62,67.94,89700.0,46.2196,46.4452,46.2196,46.4384,89700.0
2014-04-08 10:40:00,67.95,68.1,67.91,67.98,141800.0,46.4452,46.5477,46.4179,46.4657,141800.0
2014-04-08 10:50:00,67.98,68.0,67.87,67.93,159200.0,46.4657,46.4794,46.3905,46.4315,159200.0
2014-04-08 11:00:00,67.93,68.02,67.91,67.95,67700.0,46.4315,46.493,46.4179,46.4452,67700.0
2014-04-08 11:10:00,67.96,68.08,67.94,68.01,86200.0,46.452,46.5341,46.4384,46.4862,86200.0
2014-04-08 11:20:00,67.99,68.02,67.84,67.84,43900.0,46.4725,46.493,46.37,46.37,43900.0
2014-04-08 11:30:00,67.86,68.0,67.84,67.98,40300.0,46.3837,46.4794,46.37,46.4657,40300.0
2014-04-08 11:40:00,67.98,67.98,67.78,67.83,34100.0,46.4657,46.4657,46.329,46.3632,34100.0
2014-04-08 11:50:00,67.83,67.88,67.78,67.84,28900.0,46.3632,46.3974,46.329,46.37,28900.0
2014-04-08 12:00:00,67.84,67.93,67.81,67.85,31900.0,46.37,46.4315,46.3495,46.3768,31900.0
2014-04-08 12:10:00,67.87,67.92,67.8,67.92,25600.0,46.3905,46.4247,46.3427,46.4247,25600.0
2014-04-08 12:20:00,67.92,67.96,67.9,67.94,38100.0,46.4247,46.452,46.411,46.4384,38100.0
2014-04-08 12:30:00,67.95,68.0,67.77,68.0,62600.0,46.4452,46.4794,46.3222,46.4794,62600.0
2014-04-08 12:40:00,68.0,68.03,67.97,67.98,52900.0,46.4794,46.4999,46.4589,46.4657,52900.0
2014-04-08 12:50:00,67.98,68.01,67.79,67.8,23500.0,46.4657,46.4862,46.3358,46.3427,23500.0
2014-04-08 13:00:00,67.8,67.92,67.75,67.92,41100.0,46.3427,46.4247,46.3085,46.4247,41100.0
2014-04-08 13:10:00,67.92,68.02,67.92,67.97,67500.0,46.4247,46.493,46.4247,46.4589,67500.0
2014-04-08 13:20:00,67.98,68.05,67.97,67.97,104500.0,46.4657,46.5136,46.4589,46.4589,104500.0
2014-04-08 13:30:00,67.97,68.02,67.92,67.99,54900.0,46.4589,46.493,46.4247,46.4725,54900.0
2014-04-08 13:40:00,68.0,68.0,67.86,67.92,34000.0,46.4794,46.4794,46.3837,46.4247,34000.0
2014-04-08 13:50:00,67.91,67.93,67.86,67.92,23300.0,46.4179,46.4315,46.3837,46.4247,23300.0
2014-04-08 14:00:00,67.93,67.97,67.86,67.86,47800.0,46.4315,46.4589,46.3837,46.3837,47800.0
2014-04-08 14:10:00,67.87,67.88,67.71,67.76,39200.0,46.3905,46.3974,46.2812,46.3153,39200.0
2014-04-08 14:20:00,67.77,67.86,67.75,67.81,47000.0,46.3222,46.3837,46.3085,46.3495,47000.0
2014-04-08 14:30:00,67.81,67.86,67.77,67.77,54500.0,46.3495,46.3837,46.3222,46.3222,54500.0
2014-04-08 14:40:00,67.77,67.77,67.56,67.6,57400.0,46.3222,46.3222,46.1786,46.206,57400.0
2014-04-08 14:50:00,67.61,67.81,67.61,67.81,39700.0,46.2128,46.3495,46.2128,46.3495,39700.0
2014-04-08 15:00:00,67.8,67.86,67.76,67.81,51100.0,46.3427,46.3837,46.3153,46.3495,51100.0
2014-04-08 15:10:00,67.81,67.9,67.78,67.83,67500.0,46.3495,46.411,46.329,46.3632,67500.0
2014-04-08 15:20:00,67.84,67.89,67.78,67.86,75000.0,46.37,46.4042,46.329,46.3837,75000.0
2014-04-08 15:30:00,67.86,67.9,67.83,67.84,98100.0,46.3837,46.411,46.3632,46.37,98100.0
2014-04-08 15:40:00,67.84,67.89,67.83,67.85,89800.0,46.37,46.4042,46.3632,46.3768,89800.0
2014-04-08 15:50:00,67.84,67.88,67.81,67.84,189000.0,46.37,46.3974,46.3495,46.37,189000.0
2014-04-09 09:30:00,68.15,68.45,68.0,68.33,197500.0,46.5819,46.787,46.4794,46.7049,197500.0
2014-04-09 09:40:00,68.31,68.31,68.02,68.14,107800.0,46.6913,46.6913,46.493,46.5751,107800.0
2014-04-09 09:50:00,68.15,68.15,67.89,67.92,350100.0,46.5819,46.5819,46.4042,46.4247,350100.0
2014-04-09 10:00:00,67.9,68.04,67.9,68.01,97500.0,46.411,46.5067,46.411,46.4862,97500.0
2014-04-09 10:10:00,68.01,68.01,67.85,67.89,68700.0,46.4862,46.4862,46.3768,46.4042,68700.0
2014-04-09 10:20:00,67.9,68.02,67.82,67.99,119200.0,46.411,46.493,46.3563,46.4725,119200.0
2014-04-09 10:30:00,68.01,68.19,68.01,68.19,49800.0,46.4862,46.6092,46.4862,46.6092,49800.0
2014-04-09 10:40:00,68.19,68.26,68.09,68.16,70000.0,46.6092,46.6571,46.5409,46.5887,70000.0
2014-04-09 10:50:00,68.17,68.24,68.13,68.15,55500.0,46.5956,46.6434,46.5682,46.5819,55500.0
2014-04-09 11:00:00,68.15,68.16,67.99,68.01,49100.0,46.5819,46.5887,46.4725,46.4862,49100.0
2014-04-09 11:10:00,68.02,68.09,68.0,68.09,48200.0,46.493,46.5409,46.4794,46.5409,48200.0
2014-04-09 11:20:00,68.09,68.09,67.94,67.98,44900.0,46.5409,46.5409,46.4384,46.4657,44900.0
2014-04-09 11:30:00,67.97,68.01,67.96,68.0,26900.0,46.4589,46.4862,46.452,46.4794,26900.0
2014-04-09 11:40:00,68.01,68.02,67.97,68.0,55600.0,46.4862,46.493,46.4589,46.4794,55600.0
2014-04-09 11:50:00,68.0,68.03,67.95,67.98,29300.0,46.4794,46.4999,46.4452,46.4657,29300.0
2014-04-09 12:00:00,67.98,68.04,67.98,68.01,56200.0,46.4657,46.5067,46.4657,46.4862,56200.0
2014-04-09 12:10:00,68.01,68.09,68.0,68.09,35800.0,46.4862,46.5409,46.4794,46.5409,35800.0
2014-04-09 12:20:00,68.1,68.19,68.07,68.15,49600.0,46.5477,46.6092,46.5272,46.5819,49600.0
2014-04-09 12:30:00,68.14,68.21,68.11,68.19,318600.0,46.5751,46.6229,46.5546,46.6092,318600.0
2014-04-09 12:40:00,68.2,68.3,68.19,68.3,58000.0,46.6161,46.6844,46.6092,46.6844,58000.0
2014-04-09 12:50:00,68.32,68.33,68.24,68.24,216200.0,46.6981,46.7049,46.6434,46.6434,216200.0
2014-04-09 13:00:00,68.25,68.28,68.18,68.27,190300.0,46.6503,46.6708,46.6024,46.6639,190300.0
2014-04-09 13:10:00,68.27,68.34,68.22,68.26,89100.0,46.6639,46.7118,46.6298,46.6571,89100.0
2014-04-09 13:20:00,68.26,68.31,68.22,68.24,82800.0,46.6571,46.6913,46.6298,46.6434,82800.0
2014-04-09 13:30:00,68.24,68.31,68.19,68.28,54000.0,46.6434,46.6913,46.6092,46.6708,54000.0
2014-04-09 13:40:00,68.28,68.31,68.26,68.3,122900.0,46.6708,46.6913,46.6571,46.6844,122900.0
2014-04-09 13:50:00,68.3,68.31,68.25,68.27,43500.0,46.6844,46.6913,46.6503,46.6639,43500.0
2014-04-09 14:00:00,68.27,68.32,68.26,68.31,192300.0,46.6639,46.6981,46.6571,46.6913,192300.0
2014-04-09 14:10:00,68.31,68.32,68.27,68.31,74000.0,46.6913,46.6981,46.6639,46.6913,74000.0
2014-04-09 14:20:00,68.31,68.37,68.25,68.27,120600.0,46.6913,46.7323,46.6503,46.6639,120600.0
2014-04-09 14:30:00,68.28,68.33,68.28,68.32,89700.0,46.6708,46.7049,46.6708,46.6981,89700.0
2014-04-09 14:40:00,68.33,68.34,68.28,68.29,91800.0,46.7049,46.7118,46.6708,46.6776,91800.0
2014-04-09 14:50:00,68.29,68.3,68.25,68.29,56100.0,46.6776,46.6844,46.6503,46.6776,56100.0
2014-04-09 15:00:00,68.29,68.3,68.27,68.3,79100.0,46.6776,46.6844,46.6639,46.6844,79100.0
2014-04-09 15:10:00,68.3,68.31,68.29,68.3,66000.0,46.6844,46.6913,46.6776,46.6844,66000.0
2014-04-09 15:20:00,68.29,68.31,68.28,68.3,118600.0,46.6776,46.6913,46.6708,46.6844,118600.0
2014-04-09 15:30:00,68.3,68.44,68.29,68.41,125400.0,46.6844,46.7801,46.6776,46.7596,125400.0
2014-04-09 15:40:00,68.42,68.42,68.32,68.39,273800.0,46.7665,46.7665,46.6981,46.746,273800.0
2014-04-09 15:50:00,68.38,68.4,68.27,68.37,484300.0,46.7391,46.7528,46.6639,46.7323,484300.0
2014-04-10 09:30:00,68.21,68.38,67.91,68.36,110300.0,46.6229,46.7391,46.4179,46.7254,110300.0
2014-04-10 09:40:00,68.37,68.49,68.32,68.46,89600.0,46.7323,46.8143,46.6981,46.7938,89600.0
2014-04-10 09:50:00,68.45,68.51,68.35,68.49,67300.0,46.787,46.828,46.7186,46.8143,67300.0
2014-04-10 10:00:00,68.49,68.64,68.33,68.63,112100.0,46.8143,46.9168,46.7049,46.91,112100.0
2014-04-10 10:10:00,68.64,68.9,68.58,68.86,188000.0,46.9168,47.0945,46.8758,47.0672,188000.0
2014-04-10 10:20:00,68.87,69.0,68.8,69.0,263100.0,47.074,47.1629,47.0262,47.1629,263100.0
2014-04-10 10:30:00,69.01,69.28,69.0,69.27,269200.0,47.1697,47.3543,47.1629,47.3474,269200.0
2014-04-10 10:40:00,69.28,69.48,69.24,69.25,287300.0,47.3543,47.491,47.3269,47.3338,287300.0
2014-04-10 10:50:00,69.24,69.27,69.08,69.09,134000.0,47.3269,47.3474,47.2176,47.2244,134000.0
2014-04-10 11:00:00,69.09,69.09,68.68,68.8,88100.0,47.2244,47.2244,46.9442,47.0262,88100.0
2014-04-10 11:10:00,68.79,69.21,68.74,69.21,184300.0,47.0194,47.3064,46.9852,47.3064,184300.0
2014-04-10 11:20:00,69.21,69.28,69.11,69.12,109600.0,47.3064,47.3543,47.2381,47.2449,109600.0
2014-04-10 11:30:00,69.12,69.32,69.1,69.26,143800.0,47.2449,47.3816,47.2312,47.3406,143800.0
2014-04-10 11:40:00,69.28,69.29,69.18,69.18,150800.0,47.3543,47.3611,47.2859,47.2859,150800.0
2014-04-10 11:50:00,69.18,69.33,69.18,69.25,78000.0,47.2859,47.3885,47.2859,47.3338,78000.0
2014-04-10 12:00:00,69.24,69.26,68.84,68.85,76700.0,47.3269,47.3406,47.0535,47.0604,76700.0
2014-04-10 12:10:00,68.85,68.99,68.73,68.94,63300.0,47.0604,47.1561,46.9783,47.1219,63300.0
2014-04-10 12:20:00,68.93,68.95,68.75,68.76,46900.0,47.1151,47.1287,46.992,46.9989,46900.0
2014-04-10 12:30:00,68.75,68.81,68.72,68.74,78500.0,46.992,47.033,46.9715,46.9852,78500.0
2014-04-10 12:40:00,68.74,68.82,68.69,68.8,41900.0,46.9852,47.0399,46.951,47.0262,41900.0
2014-04-10 12:50:00,68.8,68.86,68.74,68.74,38200.0,47.0262,47.0672,46.9852,46.9852,38200.0
2014-04-10 13:00:00,68.74,68.77,68.58,68.58,51700.0,46.9852,47.0057,46.8758,46.8758,51700.0
2014-04-10 13:10:00,68.58,68.65,68.57,68.62,25700.0,46.8758,46.9237,46.869,46.9032,25700.0
2014-04-10 13:20:00,68.62,68.63,68.48,68.54,70200.0,46.9032,46.91,46.8075,46.8485,70200.0
2014-04-10 13:30:00,68.53,68.53,68.39,68.41,89800.0,46.8416,46.8416,46.746,46.7596,89800.0
2014-04-10 13:40:00,68.4,68.5,68.37,68.5,52300.0,46.7528,46.8211,46.7323,46.8211,52300.0
2014-04-10 13:50:00,68.51,68.61,68.45,68.6,45700.0,46.828,46.8963,46.787,46.8895,45700.0
2014-04-10 14:00:00,68.6,68.7,68.52,68.66,58000.0,46.8895,46.9578,46.8348,46.9305,58000.0
2014-04-10 14:10:00,68.67,68.77,68.66,68.67,54400.0,46.9373,47.0057,46.9305,46.9373,54400.0
2014-04-10 14:20:00,68.67,68.68,68.54,68.58,52900.0,46.9373,46.9442,46.8485,46.8758,52900.0
2014-04-10 14:30:00,68.56,68.58,68.45,68.49,57200.0,46.8621,46.8758,46.787,46.8143,57200.0
2014-04-10 14:40:00,68.49,68.51,68.44,68.47,60000.0,46.8143,46.828,46.7801,46.8006,60000.0
2014-04-10 14:50:00,68.47,68.52,68.43,68.46,50200.0,46.8006,46.8348,46.7733,46.7938,50200.0
2014-04-10 15:00:00,68.46,68.49,68.09,68.12,101300.0,46.7938,46.8143,46.5409,46.5614,101300.0
2014-04-10 15:10:00,68.11,68.49,68.08,68.49,92300.0,46.5546,46.8143,46.5341,46.8143,92300.0
2014-04-10 15:20:00,68.49,68.49,68.31,68.4,85200.0,46.8143,46.8143,46.6913,46.7528,85200.0
2014-04-10 15:30:00,68.39,68.54,68.32,68.51,73600.0,46.746,46.8485,46.6981,46.828,73600.0
2014-04-10 15:40:00,68.51,68.66,68.44,68.64,200700.0,46.828,46.9305,46.7801,46.9168,200700.0
2014-04-10 15:50:00,68.64,68.67,68.51,68.57,384200.0,46.9168,46.9373,46.828,46.869,384200.0
2014-04-11 09:30:00,68.13,68.76,68.08,68.43,118600.0,46.5682,46.9989,46.5341,46.7733,118600.0
2014-04-11 09:40:00,68.47,68.6,68.29,68.36,93500.0,46.8006,46.8895,46.6776,46.7254,93500.0
2014-04-11 09:50:00,68.38,68.66,68.37,68.49,90000.0,46.7391,46.9305,46.7323,46.8143,90000.0
2014-04-11 10:00:00,68.51,68.69,68.37,68.53,180700.0,46.828,46.951,46.7323,46.8416,180700.0
2014-04-11 10:10:00,68.52,68.61,68.29,68.29,103900.0,46.8348,46.8963,46.6776,46.6776,103900.0
2014-04-11 10:20:00,68.27,68.35,68.15,68.2,83300.0,46.6639,46.7186,46.5819,46.6161,83300.0
2014-04-11 10:30:00,68.18,68.42,68.16,68.24,68800.0,46.6024,46.7665,46.5887,46.6434,68800.0
2014-04-11 10:40:00,68.24,68.42,68.21,68.39,113000.0,46.6434,46.7665,46.6229,46.746,113000.0
2014-04-11 10:50:00,68.39,68.47,68.37,68.43,68700.0,46.746,46.8006,46.7323,46.7733,68700.0
2014-04-11 11:00:00,68.45,68.48,68.39,68.39,51700.0,46.787,46.8075,46.746,46.746,51700.0
2014-04-11 11:10:00,68.38,68.49,68.37,68.45,117600.0,46.7391,46.8143,46.7323,46.787,117600.0
2014-04-11 11:20:00,68.45,68.47,68.34,68.41,54000.0,46.787,46.8006,46.7118,46.7596,54000.0
2014-04-11 11:30:00,68.4,68.41,68.25,68.31,62400.0,46.7528,46.7596,46.6503,46.6913,62400.0
2014-04-11 11:40:00,68.32,68.34,68.22,68.28,56700.0,46.6981,46.7118,46.6298,46.6708,56700.0
2014-04-11 11:50:00,68.28,68.33,68.25,68.31,60100.0,46.6708,46.7049,46.6503,46.6913,60100.0
2014-04-11 12:00:00,68.32,68.34,68.23,68.29,32300.0,46.6981,46.7118,46.6366,46.6776,32300.0
2014-04-11 12:10:00,68.29,68.32,68.21,68.24,26600.0,46.6776,46.6981,46.6229,46.6434,26600.0
2014-04-11 12:20:00,68.25,68.26,68.18,68.18,29900.0,46.6503,46.6571,46.6024,46.6024,29900.0
2014-04-11 12:30:00,68.18,68.24,68.17,68.23,23400.0,46.6024,46.6434,46.5956,46.6366,23400.0
2014-04-11 12:40:00,68.23,68.25,68.19,68.2,69000.0,46.6366,46.6503,46.6092,46.6161,69000.0
2014-04-11 12:50:00,68.2,68.24,68.19,68.24,97000.0,46.6161,46.6434,46.6092,46.6434,97000.0
2014-04-11 13:00:00,68.24,68.25,68.13,68.19,50900.0,46.6434,46.6503,46.5682,46.6092,50900.0
2014-04-11 13:10:00,68.19,68.23,68.15,68.21,55000.0,46.6092,46.6366,46.5819,46.6229,55000.0
2014-04-11 13:20:00,68.2,68.24,68.19,68.2,55800.0,46.6161,46.6434,46.6092,46.6161,55800.0
2014-04-11 13:30:00,68.2,68.23,68.17,68.22,41100.0,46.6161,46.6366,46.5956,46.6298,41100.0
2014-04-11 13:40:00,68.22,68.22,68.14,68.19,58300.0,46.6298,46.6298,46.5751,46.6092,58300.0
2014-04-11 13:50:00,68.2,68.21,68.16,68.19,30900.0,46.6161,46.6229,46.5887,46.6092,30900.0
2014-04-11 14:00:00,68.19,68.21,68.04,68.05,70200.0,46.6092,46.6229,46.5067,46.5136,70200.0
2014-04-11 14:10:00,68.05,68.05,67.94,67.96,104500.0,46.5136,46.5136,46.4384,46.452,104500.0
2014-04-11 14:20:00,67.97,68.0,67.76,67.79,72000.0,46.4589,46.4794,46.3153,46.3358,72000.0
2014-04-11 14:30:00,67.78,67.83,67.72,67.73,61500.0,46.329,46.3632,46.288,46.2948,61500.0
2014-04-11 14:40:00,67.73,67.77,67.59,67.6,75600.0,46.2948,46.3222,46.1991,46.206,75600.0
2014-04-11 14:50:00,67.59,67.76,67.57,67.63,150800.0,46.1991,46.3153,46.1855,46.2265,150800.0
2014-04-11 15:00:00,67.62,67.71,67.55,67.71,89600.0,46.2196,46.2812,46.1718,46.2812,89600.0
2014-04-11 15:10:00,67.7,67.72,67.58,67.67,83900.0,46.2743,46.288,46.1923,46.2538,83900.0
2014-04-11 15:20:00,67.67,67.78,67.66,67.74,85700.0,46.2538,46.329,46.247,46.3017,85700.0
2014-04-11 15:30:00,67.74,67.75,67.68,67.71,90100.0,46.3017,46.3085,46.2607,46.2812,90100.0
2014-04-11 15:40:00,67.71,67.72,67.61,67.65,174700.0,46.2812,46.288,46.2128,46.2401,174700.0
2014-04-11 15:50:00,67.65,67.65,67.53,67.54,395200.0,46.2401,46.2401,46.1581,46.165,395200.0
2014-04-14 09:30:00,68.16,68.16,67.34,67.36,155800.0,46.5887,46.5887,46.0283,46.0419,155800.0
2014-04-14 09:40:00,67.37,67.41,67.18,67.26,187400.0,46.0488,46.0761,45.9189,45.9736,187400.0
2014-04-14 09:50:00,67.26,67.36,67.19,67.24,219600.0,45.9736,46.0419,45.9257,45.9599,219600.0
2014-04-14 10:00:00,67.24,67.42,67.13,67.35,235400.0,45.9599,46.0829,45.8847,46.0351,235400.0
2014-04-14 10:10:00,67.34,67.54,67.33,67.51,225500.0,46.0283,46.165,46.0214,46.1445,225500.0
2014-04-14 10:20:00,67.5,67.69,67.49,67.65,151400.0,46.1376,46.2675,46.1308,46.2401,151400.0
2014-04-14 10:30:00,67.65,67.86,67.61,67.82,279800.0,46.2401,46.3837,46.2128,46.3563,279800.0
2014-04-14 10:40:00,67.83,67.97,67.8,67.96,96400.0,46.3632,46.4589,46.3427,46.452,96400.0
2014-04-14 10:50:00,67.96,68.04,67.95,68.01,112900.0,46.452,46.5067,46.4452,46.4862,112900.0
2014-04-14 11:00:00,68.01,68.02,67.9,67.96,74500.0,46.4862,46.493,46.411,46.452,74500.0
2014-04-14 11:10:00,67.95,68.01,67.89,67.92,80300.0,46.4452,46.4862,46.4042,46.4247,80300.0
2014-04-14 11:20:00,67.92,67.96,67.89,67.91,74200.0,46.4247,46.452,46.4042,46.4179,74200.0
2014-04-14 11:30:00,67.9,68.01,67.89,68.0,63200.0,46.411,46.4862,46.4042,46.4794,63200.0
2014-04-14 11:40:00,68.0,68.0,67.89,67.92,39200.0,46.4794,46.4794,46.4042,46.4247,39200.0
2014-04-14 11:50:00,67.93,68.01,67.92,67.94,27000.0,46.4315,46.4862,46.4247,46.4384,27000.0
2014-04-14 12:00:00,67.93,67.96,67.91,67.94,34300.0,46.4315,46.452,46.4179,46.4384,34300.0
2014-04-14 12:10:00,67.93,67.97,67.9,67.92,40900.0,46.4315,46.4589,46.411,46.4247,40900.0
2014-04-14 12:20:00,67.92,67.97,67.91,67.95,107800.0,46.4247,46.4589,46.4179,46.4452,107800.0
2014-04-14 12:30:00,67.95,67.99,67.93,67.99,86400.0,46.4452,46.4725,46.4315,46.4725,86400.0
2014-04-14 12:40:00,67.98,68.02,67.95,68.0,66900.0,46.4657,46.493,46.4452,46.4794,66900.0
2014-04-14 12:50:00,67.99,68.01,67.96,67.97,42700.0,46.4725,46.4862,46.452,46.4589,42700.0
2014-04-14 13:00:00,67.97,68.0,67.94,67.97,35000.0,46.4589,46.4794,46.4384,46.4589,35000.0
2014-04-14 13:10:00,67.96,67.97,67.83,67.83,74700.0,46.452,46.4589,46.3632,46.3632,74700.0
2014-04-14 13:20:00,67.83,67.86,67.67,67.83,45000.0,46.3632,46.3837,46.2538,46.3632,45000.0
2014-04-14 13:30:00,67.82,67.85,67.79,67.85,41700.0,46.3563,46.3768,46.3358,46.3768,41700.0
2014-04-14 13:40:00,67.84,67.85,67.68,67.71,41100.0,46.37,46.3768,46.2607,46.2812,41100.0
2014-04-14 13:50:00,67.72,67.81,67.72,67.76,31900.0,46.288,46.3495,46.288,46.3153,31900.0
2014-04-14 14:00:00,67.76,67.77,67.7,67.74,44200.0,46.3153,46.3222,46.2743,46.3017,44200.0
2014-04-14 14:10:00,67.74,67.81,67.7,67.71,60300.0,46.3017,46.3495,46.2743,46.2812,60300.0
2014-04-14 14:20:00,67.71,67.75,67.66,67.69,47400.0,46.2812,46.3085,46.247,46.2675,47400.0
2014-04-14 14:30:00,67.69,67.9,67.63,67.88,70300.0,46.2675,46.411,46.2265,46.3974,70300.0
2014-04-14 14:40:00,67.88,67.94,67.84,67.85,40900.0,46.3974,46.4384,46.37,46.3768,40900.0
2014-04-14 14:50:00,67.85,67.94,67.8,67.81,43800.0,46.3768,46.4384,46.3427,46.3495,43800.0
2014-04-14 15:00:00,67.8,67.81,67.71,67.71,52300.0,46.3427,46.3495,46.2812,46.2812,52300.0
2014-04-14 15:10:00,67.72,67.76,67.51,67.65,89800.0,46.288,46.3153,46.1445,46.2401,89800.0
2014-04-14 15:20:00,67.65,67.78,67.64,67.72,54400.0,46.2401,46.329,46.2333,46.288,54400.0
2014-04-14 15:30:00,67.73,67.76,67.69,67.7,147000.0,46.2948,46.3153,46.2675,46.2743,147000.0
2014-04-14 15:40:00,67.7,67.76,67.68,67.7,211400.0,46.2743,46.3153,46.2607,46.2743,211400.0
2014-04-14 15:50:00,67.69,67.8,67.69,67.79,355700.0,46.2675,46.3427,46.2675,46.3358,355700.0
2014-04-15 09:30:00,67.78,68.63,67.59,68.62,90300.0,46.329,46.91,46.1991,46.9032,90300.0
2014-04-15 09:40:00,68.62,68.69,68.42,68.68,44100.0,46.9032,46.951,46.7665,46.9442,44100.0
2014-04-15 09:50:00,68.67,68.73,68.56,68.66,86900.0,46.9373,46.9783,46.8621,46.9305,86900.0
2014-04-15 10:00:00,68.66,68.72,68.57,68.66,183100.0,46.9305,46.9715,46.869,46.9305,183100.0
2014-04-15 10:10:00,68.66,68.84,68.61,68.61,90100.0,46.9305,47.0535,46.8963,46.8963,90100.0
2014-04-15 10:20:00,68.63,68.66,68.51,68.59,90600.0,46.91,46.9305,46.828,46.8827,90600.0
2014-04-15 10:30:00,68.59,68.69,68.43,68.67,86700.0,46.8827,46.951,46.7733,46.9373,86700.0
2014-04-15 10:40:00,68.67,68.72,68.63,68.7,111600.0,46.9373,46.9715,46.91,46.9578,111600.0
2014-04-15 10:50:00,68.7,68.73,68.42,68.42,87400.0,46.9578,46.9783,46.7665,46.7665,87400.0
2014-04-15 11:00:00,68.42,68.63,68.29,68.52,67300.0,46.7665,46.91,46.6776,46.8348,67300.0
2014-04-15 11:10:00,68.52,68.55,68.38,68.4,62100.0,46.8348,46.8553,46.7391,46.7528,62100.0
2014-04-15 11:20:00,68.41,68.56,68.37,68.51,48400.0,46.7596,46.8621,46.7323,46.828,48400.0
2014-04-15 11:30:00,68.5,68.75,68.5,68.67,54600.0,46.8211,46.992,46.8211,46.9373,54600.0
2014-04-15 11:40:00,68.66,68.67,68.28,68.33,73500.0,46.9305,46.9373,46.6708,46.7049,73500.0
2014-04-15 11:50:00,68.33,68.43,68.31,68.37,75400.0,46.7049,46.7733,46.6913,46.7323,75400.0
2014-04-15 12:00:00,68.38,68.38,68.06,68.08,42700.0,46.7391,46.7391,46.5204,46.5341,42700.0
2014-04-15 12:10:00,68.08,68.34,68.06,68.3,39600.0,46.5341,46.7118,46.5204,46.6844,39600.0
2014-04-15 12:20:00,68.3,68.33,68.13,68.31,38200.0,46.6844,46.7049,46.5682,46.6913,38200.0
2014-04-15 12:30:00,68.3,68.31,68.18,68.2,35200.0,46.6844,46.6913,46.6024,46.6161,35200.0
2014-04-15 12:40:00,68.21,68.26,68.14,68.15,34800.0,46.6229,46.6571,46.5751,46.5819,34800.0
2014-04-15 12:50:00,68.15,68.26,68.12,68.15,29500.0,46.5819,46.6571,46.5614,46.5819,29500.0
2014-04-15 13:00:00,68.14,68.15,68.06,68.12,32200.0,46.5751,46.5819,46.5204,46.5614,32200.0
2014-04-15 13:10:00,68.12,68.27,68.12,68.18,22500.0,46.5614,46.6639,46.5614,46.6024,22500.0
2014-04-15 13:20:00,68.18,68.28,68.17,68.26,33400.0,46.6024,46.6708,46.5956,46.6571,33400.0
2014-04-15 13:30:00,68.27,68.36,68.21,68.25,60700.0,46.6639,46.7254,46.6229,46.6503,60700.0
2014-04-15 13:40:00,68.24,68.3,68.18,68.23,44500.0,46.6434,46.6844,46.6024,46.6366,44500.0
2014-04-15 13:50:00,68.21,68.29,68.17,68.28,56500.0,46.6229,46.6776,46.5956,46.6708,56500.0
2014-04-15 14:00:00,68.28,68.56,68.28,68.5,59200.0,46.6708,46.8621,46.6708,46.8211,59200.0
2014-04-15 14:10:00,68.5,68.59,68.43,68.44,47400.0,46.8211,46.8827,46.7733,46.7801,47400.0
2014-04-15 14:20:00,68.44,68.57,68.4,68.55,34100.0,46.7801,46.869,46.7528,46.8553,34100.0
2014-04-15 14:30:00,68.52,68.77,68.52,68.77,53400.0,46.8348,47.0057,46.8348,47.0057,53400.0
2014-04-15 14:40:00,68.78,68.85,68.75,68.75,57800.0,47.0125,47.0604,46.992,46.992,57800.0
2014-04-15 14:50:00,68.75,68.76,68.6,68.64,67900.0,46.992,46.9989,46.8895,46.9168,67900.0
2014-04-15 15:00:00,68.64,68.78,68.64,68.73,52500.0,46.9168,47.0125,46.9168,46.9783,52500.0
2014-04-15 15:10:00,68.71,68.9,68.71,68.83,120600.0,46.9647,47.0945,46.9647,47.0467,120600.0
2014-04-15 15:20:00,68.84,68.85,68.62,68.75,101900.0,47.0535,47.0604,46.9032,46.992,101900.0
2014-04-15 15:30:00,68.76,68.78,68.62,68.62,87000.0,46.9989,47.0125,46.9032,46.9032,87000.0
2014-04-15 15:40:00,68.63,68.65,68.59,68.65,123500.0,46.91,46.9237,46.8827,46.9237,123500.0
2014-04-15 15:50:00,68.64,68.7,68.61,68.67,295200.0,46.9168,46.9578,46.8963,46.9373,295200.0
2014-04-16 09:30:00,69.04,69.74,69.04,69.73,164200.0,47.1902,47.6687,47.1902,47.6619,164200.0
2014-04-16 09:40:00,69.7,69.75,69.3,69.33,65200.0,47.6414,47.6755,47.368,47.3885,65200.0
2014-04-16 09:50:00,69.34,69.4,69.16,69.26,34800.0,47.3953,47.4363,47.2723,47.3406,34800.0
2014-04-16 10:00:00,69.26,69.42,69.23,69.36,51100.0,47.3406,47.45,47.3201,47.409,51100.0
2014-04-16 10:10:00,69.38,69.5,69.36,69.45,60700.0,47.4226,47.5047,47.409,47.4705,60700.0
2014-04-16 10:20:00,69.46,69.59,69.45,69.51,51500.0,47.4773,47.5662,47.4705,47.5115,51500.0
2014-04-16 10:30:00,69.51,69.84,69.47,69.82,198200.0,47.5115,47.7371,47.4842,47.7234,198200.0
2014-04-16 10:40:00,69.82,69.89,69.67,69.72,156500.0,47.7234,47.7712,47.6209,47.655,156500.0
2014-04-16 10:50:00,69.72,69.89,69.7,69.79,73100.0,47.655,47.7712,47.6414,47.7029,73100.0
2014-04-16 11:00:00,69.78,69.98,69.78,69.96,93500.0,47.696,47.8327,47.696,47.8191,93500.0
2014-04-16 11:10:00,69.96,70.1,69.91,70.0,185900.0,47.8191,47.9148,47.7849,47.8464,185900.0
2014-04-16 11:20:00,70.0,70.17,70.0,70.01,77700.0,47.8464,47.9626,47.8464,47.8533,77700.0
2014-04-16 11:30:00,70.0,70.13,69.99,70.08,71900.0,47.8464,47.9353,47.8396,47.9011,71900.0
2014-04-16 11:40:00,70.08,70.08,69.92,69.98,42500.0,47.9011,47.9011,47.7917,47.8327,42500.0
2014-04-16 11:50:00,69.97,70.01,69.9,69.99,95300.0,47.8259,47.8533,47.7781,47.8396,95300.0
2014-04-16 12:00:00,69.98,70.01,69.93,69.99,48600.0,47.8327,47.8533,47.7986,47.8396,48600.0
2014-04-16 12:10:00,70.0,70.0,69.93,69.99,44800.0,47.8464,47.8464,47.7986,47.8396,44800.0
2014-04-16 12:20:00,69.98,70.03,69.93,69.96,78100.0,47.8327,47.8669,47.7986,47.8191,78100.0
2014-04-16 12:30:00,69.96,70.27,69.96,70.19,100200.0,47.8191,48.031,47.8191,47.9763,100200.0
2014-04-16 12:40:00,70.19,70.21,70.1,70.14,75000.0,47.9763,47.99,47.9148,47.9421,75000.0
2014-04-16 12:50:00,70.14,70.15,69.99,70.0,41900.0,47.9421,47.9489,47.8396,47.8464,41900.0
2014-04-16 13:00:00,70.0,70.09,69.98,70.06,53300.0,47.8464,47.9079,47.8327,47.8874,53300.0
2014-04-16 13:10:00,70.05,70.1,69.97,69.97,44300.0,47.8806,47.9148,47.8259,47.8259,44300.0
2014-04-16 13:20:00,69.98,70.05,69.9,69.9,62400.0,47.8327,47.8806,47.7781,47.7781,62400.0
2014-04-16 13:30:00,69.91,69.91,69.8,69.86,52400.0,47.7849,47.7849,47.7097,47.7507,52400.0
2014-04-16 13:40:00,69.87,69.93,69.81,69.86,52000.0,47.7576,47.7986,47.7165,47.7507,52000.0
2014-04-16 13:50:00,69.87,69.92,69.83,69.86,50300.0,47.7576,47.7917,47.7302,47.7507,50300.0
2014-04-16 14:00:00,69.87,69.92,69.82,69.86,94500.0,47.7576,47.7917,47.7234,47.7507,94500.0
2014-04-16 14:10:00,69.85,69.93,69.71,69.81,43500.0,47.7439,47.7986,47.6482,47.7165,43500.0
2014-04-16 14:20:00,69.83,69.87,69.78,69.84,59100.0,47.7302,47.7576,47.696,47.7371,59100.0
2014-04-16 14:30:00,69.84,69.94,69.82,69.88,51700.0,47.7371,47.8054,47.7234,47.7644,51700.0
2014-04-16 14:40:00,69.88,69.94,69.87,69.87,36400.0,47.7644,47.8054,47.7576,47.7576,36400.0
2014-04-16 14:50:00,69.88,69.91,69.87,69.89,55900.0,47.7644,47.7849,47.7576,47.7712,55900.0
2014-04-16 15:00:00,69.89,69.95,69.87,69.94,69500.0,47.7712,47.8122,47.7576,47.8054,69500.0
2014-04-16 15:10:00,69.95,69.96,69.87,69.88,62800.0,47.8122,47.8191,47.7576,47.7644,62800.0
2014-04-16 15:20:00,69.88,69.89,69.82,69.85,78300.0,47.7644,47.7712,47.7234,47.7439,78300.0
2014-04-16 15:30:00,69.86,69.86,69.74,69.79,138800.0,47.7507,47.7507,47.6687,47.7029,138800.0
2014-04-16 15:40:00,69.78,69.83,69.73,69.73,176600.0,47.696,47.7302,47.6619,47.6619,176600.0
2014-04-16 15:50:00,69.73,69.88,69.72,69.86,291500.0,47.6619,47.7644,47.655,47.7507,291500.0
2014-04-17 09:30:00,69.97,70.07,69.65,69.92,196300.0,47.8259,47.8943,47.6072,47.7917,196300.0
2014-04-17 09:40:00,69.91,69.94,69.64,69.72,164900.0,47.7849,47.8054,47.6004,47.655,164900.0
2014-04-17 09:50:00,69.72,69.81,69.72,69.74,73000.0,47.655,47.7165,47.655,47.6687,73000.0
2014-04-17 10:00:00,69.78,69.96,69.73,69.89,68300.0,47.696,47.8191,47.6619,47.7712,68300.0
2014-04-17 10:10:00,69.88,69.89,69.72,69.85,44700.0,47.7644,47.7712,47.655,47.7439,44700.0
2014-04-17 10:20:00,69.88,70.0,69.84,69.96,62700.0,47.7644,47.8464,47.7371,47.8191,62700.0
2014-04-17 10:30:00,69.98,70.43,69.96,70.43,149700.0,47.8327,48.1403,47.8191,48.1403,149700.0
2014-04-17 10:40:00,70.43,70.69,70.42,70.65,309100.0,48.1403,48.318,48.1335,48.2907,309100.0
2014-04-17 10:50:00,70.66,70.7,70.6,70.68,154400.0,48.2975,48.3249,48.2565,48.3112,154400.0
2014-04-17 11:00:00,70.69,70.74,70.4,70.42,162200.0,48.318,48.3522,48.1198,48.1335,162200.0
2014-04-17 11:10:00,70.42,70.56,70.28,70.55,129000.0,48.1335,48.2292,48.0378,48.2224,129000.0
2014-04-17 11:20:00,70.55,70.59,70.47,70.58,39100.0,48.2224,48.2497,48.1677,48.2429,39100.0
2014-04-17 11:30:00,70.58,70.65,70.53,70.6,28600.0,48.2429,48.2907,48.2087,48.2565,28600.0
2014-04-17 11:40:00,70.59,70.59,70.5,70.53,49800.0,48.2497,48.2497,48.1882,48.2087,49800.0
2014-04-17 11:50:00,70.52,70.6,70.5,70.56,75200.0,48.2018,48.2565,48.1882,48.2292,75200.0
2014-04-17 12:00:00,70.56,70.62,70.55,70.57,60600.0,48.2292,48.2702,48.2224,48.236,60600.0
2014-04-17 12:10:00,70.57,70.61,70.5,70.52,35700.0,48.236,48.2634,48.1882,48.2018,35700.0
2014-04-17 12:20:00,70.52,70.76,70.52,70.76,45100.0,48.2018,48.3659,48.2018,48.3659,45100.0
2014-04-17 12:30:00,70.76,70.79,70.66,70.73,28800.0,48.3659,48.3864,48.2975,48.3454,28800.0
2014-04-17 12:40:00,70.73,70.8,70.69,70.8,36900.0,48.3454,48.3932,48.318,48.3932,36900.0
2014-04-17 12:50:00,70.8,70.91,70.77,70.89,42500.0,48.3932,48.4684,48.3727,48.4548,42500.0
2014-04-17 13:00:00,70.9,71.04,70.86,70.98,68600.0,48.4616,48.5573,48.4342,48.5163,68600.0
2014-04-17 13:10:00,70.99,71.04,70.88,70.93,46600.0,48.5231,48.5573,48.4479,48.4821,46600.0
2014-04-17 13:20:00,70.93,70.93,70.75,70.81,43700.0,48.4821,48.4821,48.3591,48.4001,43700.0
2014-04-17 13:30:00,70.82,70.94,70.79,70.87,35800.0,48.4069,48.4889,48.3864,48.4411,35800.0
2014-04-17 13:40:00,70.86,70.92,70.7,70.7,71500.0,48.4342,48.4753,48.3249,48.3249,71500.0
2014-04-17 13:50:00,70.71,70.73,70.64,70.7,79800.0,48.3317,48.3454,48.2839,48.3249,79800.0
2014-04-17 14:00:00,70.7,70.78,70.69,70.78,83000.0,48.3249,48.3796,48.318,48.3796,83000.0
2014-04-17 14:10:00,70.78,70.81,70.73,70.79,91800.0,48.3796,48.4001,48.3454,48.3864,91800.0
2014-04-17 14:20:00,70.79,70.82,70.71,70.78,83900.0,48.3864,48.4069,48.3317,48.3796,83900.0
2014-04-17 14:30:00,70.77,70.82,70.71,70.75,97600.0,48.3727,48.4069,48.3317,48.3591,97600.0
2014-04-17 14:40:00,70.74,70.84,70.74,70.78,89500.0,48.3522,48.4206,48.3522,48.3796,89500.0
2014-04-17 14:50:00,70.78,70.84,70.71,70.71,91600.0,48.3796,48.4206,48.3317,48.3317,91600.0
2014-04-17 15:00:00,70.71,70.8,70.65,70.8,112200.0,48.3317,48.3932,48.2907,48.3932,112200.0
2014-04-17 15:10:00,70.81,70.85,70.78,70.81,83200.0,48.4001,48.4274,48.3796,48.4001,83200.0
2014-04-17 15:20:00,70.81,70.88,70.78,70.88,90200.0,48.4001,48.4479,48.3796,48.4479,90200.0
2014-04-17 15:30:00,70.87,70.87,70.72,70.76,73400.0,48.4411,48.4411,48.3386,48.3659,73400.0
2014-04-17 15:40:00,70.76,70.77,70.7,70.73,106200.0,48.3659,48.3727,48.3249,48.3454,106200.0
2014-04-17 15:50:00,70.74,70.77,70.7,70.71,177300.0,48.3522,48.3727,48.3249,48.3317,177300.0
2014-04-21 09:30:00,70.88,70.9,70.35,70.57,128000.0,48.4479,48.4616,48.0856,48.236,128000.0
2014-04-21 09:40:00,70.6,70.68,70.5,70.64,75000.0,48.2565,48.3112,48.1882,48.2839,75000.0
2014-04-21 09:50:00,70.65,70.74,70.54,70.69,88400.0,48.2907,48.3522,48.2155,48.318,88400.0
2014-04-21 10:00:00,70.7,70.91,70.62,70.74,88800.0,48.3249,48.4684,48.2702,48.3522,88800.0
2014-04-21 10:10:00,70.75,70.97,70.63,70.63,106100.0,48.3591,48.5094,48.277,48.277,106100.0
2014-04-21 10:20:00,70.62,70.66,70.43,70.48,47700.0,48.2702,48.2975,48.1403,48.1745,47700.0
2014-04-21 10:30:00,70.49,70.49,70.07,70.15,76600.0,48.1813,48.1813,47.8943,47.9489,76600.0
2014-04-21 10:40:00,70.16,70.33,70.15,70.19,70300.0,47.9558,48.072,47.9489,47.9763,70300.0
2014-04-21 10:50:00,70.18,70.24,70.08,70.13,49800.0,47.9695,48.0105,47.9011,47.9353,49800.0
2014-04-21 11:00:00,70.13,70.34,70.09,70.19,52600.0,47.9353,48.0788,47.9079,47.9763,52600.0
2014-04-21 11:10:00,70.17,70.42,70.14,70.4,101000.0,47.9626,48.1335,47.9421,48.1198,101000.0
2014-04-21 11:20:00,70.4,70.41,70.26,70.29,45000.0,48.1198,48.1267,48.0241,48.0446,45000.0
2014-04-21 11:30:00,70.29,70.34,70.17,70.34,30400.0,48.0446,48.0788,47.9626,48.0788,30400.0
2014-04-21 11:40:00,70.35,70.42,70.25,70.29,32300.0,48.0856,48.1335,48.0173,48.0446,32300.0
2014-04-21 11:50:00,70.3,70.42,70.27,70.37,33100.0,48.0515,48.1335,48.031,48.0993,33100.0
2014-04-21 12:00:00,70.37,70.41,70.19,70.2,48200.0,48.0993,48.1267,47.9763,47.9831,48200.0
2014-04-21 12:10:00,70.19,70.33,70.18,70.31,30700.0,47.9763,48.072,47.9695,48.0583,30700.0
2014-04-21 12:20:00,70.3,70.42,70.26,70.4,27000.0,48.0515,48.1335,48.0241,48.1198,27000.0
2014-04-21 12:30:00,70.4,70.41,70.28,70.36,32800.0,48.1198,48.1267,48.0378,48.0925,32800.0
2014-04-21 12:40:00,70.35,70.37,70.33,70.35,32700.0,48.0856,48.0993,48.072,48.0856,32700.0
2014-04-21 12:50:00,70.35,70.45,70.32,70.36,30100.0,48.0856,48.154,48.0651,48.0925,30100.0
2014-04-21 13:00:00,70.35,70.44,70.35,70.44,16900.0,48.0856,48.1472,48.0856,48.1472,16900.0
2014-04-21 13:10:00,70.43,70.46,70.41,70.43,32500.0,48.1403,48.1608,48.1267,48.1403,32500.0
2014-04-21 13:20:00,70.43,70.53,70.37,70.48,51300.0,48.1403,48.2087,48.0993,48.1745,51300.0
2014-04-21 13:30:00,70.49,70.56,70.47,70.52,38700.0,48.1813,48.2292,48.1677,48.2018,38700.0
2014-04-21 13:40:00,70.53,70.59,70.44,70.5,42900.0,48.2087,48.2497,48.1472,48.1882,42900.0
2014-04-21 13:50:00,70.5,70.56,70.46,70.53,32100.0,48.1882,48.2292,48.1608,48.2087,32100.0
2014-04-21 14:00:00,70.54,70.55,70.47,70.5,24600.0,48.2155,48.2224,48.1677,48.1882,24600.0
2014-04-21 14:10:00,70.51,70.53,70.41,70.48,71900.0,48.195,48.2087,48.1267,48.1745,71900.0
2014-04-21 14:20:00,70.48,70.54,70.44,70.51,60000.0,48.1745,48.2155,48.1472,48.195,60000.0
2014-04-21 14:30:00,70.51,70.51,70.29,70.3,62300.0,48.195,48.195,48.0446,48.0515,62300.0
2014-04-21 14:40:00,70.29,70.4,70.27,70.37,65000.0,48.0446,48.1198,48.031,48.0993,65000.0
2014-04-21 14:50:00,70.38,70.41,70.3,70.35,54100.0,48.1062,48.1267,48.0515,48.0856,54100.0
2014-04-21 15:00:00,70.35,70.48,70.33,70.47,78200.0,48.0856,48.1745,48.072,48.1677,78200.0
2014-04-21 15:10:00,70.47,70.51,70.41,70.45,89400.0,48.1677,48.195,48.1267,48.154,89400.0
2014-04-21 15:20:00,70.45,70.5,70.41,70.5,79900.0,48.154,48.1882,48.1267,48.1882,79900.0
2014-04-21 15:30:00,70.49,70.5,70.44,70.48,113800.0,48.1813,48.1882,48.1472,48.1745,113800.0
2014-04-21 15:40:00,70.48,70.56,70.47,70.53,122400.0,48.1745,48.2292,48.1677,48.2087,122400.0
2014-04-21 15:50:00,70.53,70.54,70.45,70.49,204700.0,48.2087,48.2155,48.154,48.1813,204700.0
2014-04-22 09:30:00,70.27,70.45,70.05,70.15,113700.0,48.031,48.154,47.8806,47.9489,113700.0
2014-04-22 09:40:00,70.19,70.19,69.96,70.11,61200.0,47.9763,47.9763,47.8191,47.9216,61200.0
2014-04-22 09:50:00,70.11,70.58,70.1,70.51,50700.0,47.9216,48.2429,47.9148,48.195,50700.0
2014-04-22 10:00:00,70.51,70.62,70.42,70.59,32200.0,48.195,48.2702,48.1335,48.2497,32200.0
2014-04-22 10:10:00,70.57,70.82,70.57,70.66,65300.0,48.236,48.4069,48.236,48.2975,65300.0
2014-04-22 10:20:00,70.65,70.93,70.63,70.89,53300.0,48.2907,48.4821,48.277,48.4548,53300.0
2014-04-22 10:30:00,70.89,70.92,70.61,70.61,65600.0,48.4548,48.4753,48.2634,48.2634,65600.0
2014-04-22 10:40:00,70.62,70.68,70.58,70.68,39900.0,48.2702,48.3112,48.2429,48.3112,39900.0
2014-04-22 10:50:00,70.69,70.71,70.6,70.65,32200.0,48.318,48.3317,48.2565,48.2907,32200.0
2014-04-22 11:00:00,70.65,70.68,70.64,70.66,38600.0,48.2907,48.3112,48.2839,48.2975,38600.0
2014-04-22 11:10:00,70.65,70.67,70.59,70.66,45100.0,48.2907,48.3044,48.2497,48.2975,45100.0
2014-04-22 11:20:00,70.65,70.68,70.62,70.67,32400.0,48.2907,48.3112,48.2702,48.3044,32400.0
2014-04-22 11:30:00,70.67,70.72,70.64,70.66,67300.0,48.3044,48.3386,48.2839,48.2975,67300.0
2014-04-22 11:40:00,70.67,70.72,70.63,70.72,31300.0,48.3044,48.3386,48.277,48.3386,31300.0
2014-04-22 11:50:00,70.72,70.77,70.71,70.76,41000.0,48.3386,48.3727,48.3317,48.3659,41000.0
2014-04-22 12:00:00,70.75,70.75,70.66,70.69,35200.0,48.3591,48.3591,48.2975,48.318,35200.0
2014-04-22 12:10:00,70.69,70.76,70.67,70.73,17200.0,48.318,48.3659,48.3044,48.3454,17200.0
2014-04-22 12:20:00,70.72,70.77,70.7,70.71,23400.0,48.3386,48.3727,48.3249,48.3317,23400.0
2014-04-22 12:30:00,70.72,70.79,70.71,70.77,24500.0,48.3386,48.3864,48.3317,48.3727,24500.0
2014-04-22 12:40:00,70.77,70.84,70.76,70.84,25800.0,48.3727,48.4206,48.3659,48.4206,25800.0
2014-04-22 12:50:00,70.84,70.86,70.79,70.8,19800.0,48.4206,48.4342,48.3864,48.3932,19800.0
2014-04-22 13:00:00,70.8,70.82,70.72,70.73,20400.0,48.3932,48.4069,48.3386,48.3454,20400.0
2014-04-22 13:10:00,70.72,70.74,70.67,70.68,24400.0,48.3386,48.3522,48.3044,48.3112,24400.0
2014-04-22 13:20:00,70.67,70.69,70.61,70.62,29500.0,48.3044,48.318,48.2634,48.2702,29500.0
2014-04-22 13:30:00,70.62,70.73,70.6,70.73,26500.0,48.2702,48.3454,48.2565,48.3454,26500.0
2014-04-22 13:40:00,70.72,70.75,70.71,70.75,33200.0,48.3386,48.3591,48.3317,48.3591,33200.0
2014-04-22 13:50:00,70.75,70.75,70.72,70.74,21000.0,48.3591,48.3591,48.3386,48.3522,21000.0
2014-04-22 14:00:00,70.75,70.76,70.69,70.72,41600.0,48.3591,48.3659,48.318,48.3386,41600.0
2014-04-22 14:10:00,70.71,70.75,70.71,70.75,28900.0,48.3317,48.3591,48.3317,48.3591,28900.0
2014-04-22 14:20:00,70.75,70.83,70.73,70.8,39300.0,48.3591,48.4137,48.3454,48.3932,39300.0
2014-04-22 14:30:00,70.81,70.85,70.77,70.85,27800.0,48.4001,48.4274,48.3727,48.4274,27800.0
2014-04-22 14:40:00,70.86,70.89,70.85,70.88,26000.0,48.4342,48.4548,48.4274,48.4479,26000.0
2014-04-22 14:50:00,70.87,70.9,70.81,70.88,34100.0,48.4411,48.4616,48.4001,48.4479,34100.0
2014-04-22 15:00:00,70.87,70.88,70.82,70.86,47100.0,48.4411,48.4479,48.4069,48.4342,47100.0
2014-04-22 15:10:00,70.86,70.88,70.83,70.84,30100.0,48.4342,48.4479,48.4137,48.4206,30100.0
2014-04-22 15:20:00,70.84,70.86,70.82,70.83,58300.0,48.4206,48.4342,48.4069,48.4137,58300.0
2014-04-22 15:30:00,70.84,70.86,70.69,70.69,48700.0,48.4206,48.4342,48.318,48.318,48700.0
2014-04-22 15:40:00,70.69,70.76,70.67,70.71,97000.0,48.318,48.3659,48.3044,48.3317,97000.0
2014-04-22 15:50:00,70.72,70.75,70.58,70.64,190400.0,48.3386,48.3591,48.2429,48.2839,190400.0
2014-04-23 09:30:00,70.95,71.45,70.72,71.36,135300.0,48.4958,48.8375,48.3386,48.776,135300.0
2014-04-23 09:40:00,71.39,71.55,71.14,71.28,70600.0,48.7965,48.9059,48.6256,48.7213,70600.0
2014-04-23 09:50:00,71.23,71.23,71.11,71.14,68700.0,48.6871,48.6871,48.6051,48.6256,68700.0
2014-04-23 10:00:00,71.12,71.14,70.95,71.04,92300.0,48.612,48.6256,48.4958,48.5573,92300.0
2014-04-23 10:10:00,71.05,71.2,71.0,71.15,51400.0,48.5641,48.6666,48.5299,48.6325,51400.0
2014-04-23 10:20:00,71.14,71.35,71.12,71.34,49200.0,48.6256,48.7692,48.612,48.7623,49200.0
2014-04-23 10:30:00,71.35,71.35,71.02,71.15,31800.0,48.7692,48.7692,48.5436,48.6325,31800.0
2014-04-23 10:40:00,71.14,71.29,71.11,71.26,28800.0,48.6256,48.7282,48.6051,48.7077,28800.0
2014-04-23 10:50:00,71.27,71.32,71.17,71.2,19500.0,48.7145,48.7487,48.6461,48.6666,19500.0
2014-04-23 11:00:00,71.2,71.29,71.1,71.16,37400.0,48.6666,48.7282,48.5983,48.6393,37400.0
2014-04-23 11:10:00,71.17,71.29,71.16,71.27,26100.0,48.6461,48.7282,48.6393,48.7145,26100.0
2014-04-23 11:20:00,71.28,71.34,71.2,71.27,52900.0,48.7213,48.7623,48.6666,48.7145,52900.0
2014-04-23 11:30:00,71.27,71.38,71.23,71.35,43800.0,48.7145,48.7897,48.6871,48.7692,43800.0
2014-04-23 11:40:00,71.35,71.35,71.22,71.34,41500.0,48.7692,48.7692,48.6803,48.7623,41500.0
2014-04-23 11:50:00,71.33,71.36,71.3,71.35,58000.0,48.7555,48.776,48.735,48.7692,58000.0
2014-04-23 12:00:00,71.35,71.45,71.29,71.31,50000.0,48.7692,48.8375,48.7282,48.7418,50000.0
2014-04-23 12:10:00,71.31,71.41,71.28,71.35,38700.0,48.7418,48.8102,48.7213,48.7692,38700.0
2014-04-23 12:20:00,71.35,71.44,71.33,71.44,29600.0,48.7692,48.8307,48.7555,48.8307,29600.0
2014-04-23 12:30:00,71.42,71.48,71.34,71.34,38200.0,48.817,48.858,48.7623,48.7623,38200.0
2014-04-23 12:40:00,71.36,71.41,71.34,71.35,21600.0,48.776,48.8102,48.7623,48.7692,21600.0
2014-04-23 12:50:00,71.34,71.41,71.33,71.4,19400.0,48.7623,48.8102,48.7555,48.8033,19400.0
2014-04-23 13:00:00,71.4,71.53,71.4,71.5,52100.0,48.8033,48.8922,48.8033,48.8717,52100.0
2014-04-23 13:10:00,71.49,71.51,71.35,71.36,22900.0,48.8649,48.8785,48.7692,48.776,22900.0
2014-04-23 13:20:00,71.36,71.37,71.27,71.34,33300.0,48.776,48.7828,48.7145,48.7623,33300.0
2014-04-23 13:30:00,71.34,71.44,71.34,71.4,25300.0,48.7623,48.8307,48.7623,48.8033,25300.0
2014-04-23 13:40:00,71.39,71.46,71.37,71.37,24700.0,48.7965,48.8444,48.7828,48.7828,24700.0
2014-04-23 13:50:00,71.37,71.41,71.35,71.38,18100.0,48.7828,48.8102,48.7692,48.7897,18100.0
2014-04-23 14:00:00,71.37,71.48,71.3,71.45,44400.0,48.7828,48.858,48.735,48.8375,44400.0
2014-04-23 14:10:00,71.44,71.48,71.42,71.46,22000.0,48.8307,48.858,48.817,48.8444,22000.0
2014-04-23 14:20:00,71.46,71.5,71.4,71.49,27500.0,48.8444,48.8717,48.8033,48.8649,27500.0
2014-04-23 14:30:00,71.48,71.53,71.44,71.45,36800.0,48.858,48.8922,48.8307,48.8375,36800.0
2014-04-23 14:40:00,71.44,71.51,71.37,71.38,30300.0,48.8307,48.8785,48.7828,48.7897,30300.0
2014-04-23 14:50:00,71.39,71.61,71.39,71.58,86000.0,48.7965,48.9469,48.7965,48.9264,86000.0
2014-04-23 15:00:00,71.58,71.61,71.49,71.61,82100.0,48.9264,48.9469,48.8649,48.9469,82100.0
2014-04-23 15:10:00,71.61,71.61,71.47,71.47,34000.0,48.9469,48.9469,48.8512,48.8512,34000.0
2014-04-23 15:20:00,71.47,71.55,71.42,71.42,62200.0,48.8512,48.9059,48.817,48.817,62200.0
2014-04-23 15:30:00,71.42,71.43,71.36,71.4,64400.0,48.817,48.8239,48.776,48.8033,64400.0
2014-04-23 15:40:00,71.41,71.41,71.3,71.35,75900.0,48.8102,48.8102,48.735,48.7692,75900.0
2014-04-23 15:50:00,71.35,71.36,71.27,71.31,223600.0,48.7692,48.776,48.7145,48.7418,223600.0
2014-04-24 09:30:00,71.62,72.11,71.38,72.1,194400.0,48.9537,49.2886,48.7897,49.2818,194400.0
2014-04-24 09:40:00,72.1,72.1,71.69,71.75,69600.0,49.2818,49.2818,49.0016,49.0426,69600.0
2014-04-24 09:50:00,71.76,72.02,71.72,71.99,65700.0,49.0494,49.2271,49.0221,49.2066,65700.0
2014-04-24 10:00:00,71.98,72.02,71.83,71.93,115300.0,49.1998,49.2271,49.0973,49.1656,115300.0
2014-04-24 10:10:00,71.97,72.0,71.86,71.99,143600.0,49.193,49.2135,49.1178,49.2066,143600.0
2014-04-24 10:20:00,71.99,72.1,71.96,72.01,71800.0,49.2066,49.2818,49.1861,49.2203,71800.0
2014-04-24 10:30:00,72.0,72.02,71.9,71.99,85700.0,49.2135,49.2271,49.1451,49.2066,85700.0
2014-04-24 10:40:00,72.01,72.14,71.92,71.94,75000.0,49.2203,49.3092,49.1588,49.1724,75000.0
2014-04-24 10:50:00,71.93,71.99,71.81,71.87,86900.0,49.1656,49.2066,49.0836,49.1246,86900.0
2014-04-24 11:00:00,71.88,72.03,71.87,72.03,93800.0,49.1314,49.234,49.1246,49.234,93800.0
2014-04-24 11:10:00,72.03,72.19,72.03,72.16,39400.0,49.234,49.3433,49.234,49.3228,39400.0
2014-04-24 11:20:00,72.14,72.23,72.1,72.23,48300.0,49.3092,49.3707,49.2818,49.3707,48300.0
2014-04-24 11:30:00,72.23,72.34,72.18,72.3,80500.0,49.3707,49.4459,49.3365,49.4185,80500.0
2014-04-24 11:40:00,72.31,72.41,72.28,72.36,64500.0,49.4253,49.4937,49.4048,49.4595,64500.0
2014-04-24 11:50:00,72.36,72.39,72.31,72.31,64400.0,49.4595,49.48,49.4253,49.4253,64400.0
2014-04-24 12:00:00,72.31,72.32,72.25,72.3,65000.0,49.4253,49.4322,49.3843,49.4185,65000.0
2014-04-24 12:10:00,72.3,72.31,72.19,72.2,48900.0,49.4185,49.4253,49.3433,49.3502,48900.0
2014-04-24 12:20:00,72.19,72.25,72.16,72.16,42800.0,49.3433,49.3843,49.3228,49.3228,42800.0
2014-04-24 12:30:00,72.16,72.2,72.07,72.07,35700.0,49.3228,49.3502,49.2613,49.2613,35700.0
2014-04-24 12:40:00,72.08,72.1,72.0,72.09,32600.0,49.2681,49.2818,49.2135,49.275,32600.0
2014-04-24 12:50:00,72.08,72.1,72.02,72.04,24400.0,49.2681,49.2818,49.2271,49.2408,24400.0
2014-04-24 13:00:00,72.05,72.07,72.0,72.05,60600.0,49.2476,49.2613,49.2135,49.2476,60600.0
2014-04-24 13:10:00,72.06,72.14,72.04,72.12,24400.0,49.2545,49.3092,49.2408,49.2955,24400.0
2014-04-24 13:20:00,72.12,72.25,72.1,72.1,32300.0,49.2955,49.3843,49.2818,49.2818,32300.0
2014-04-24 13:30:00,72.11,72.11,72.0,72.0,48100.0,49.2886,49.2886,49.2135,49.2135,48100.0
2014-04-24 13:40:00,72.01,72.03,71.96,71.97,112100.0,49.2203,49.234,49.1861,49.193,112100.0
2014-04-24 13:50:00,71.96,71.99,71.86,71.86,257600.0,49.1861,49.2066,49.1178,49.1178,257600.0
2014-04-24 14:00:00,71.86,71.99,71.84,71.92,63400.0,49.1178,49.2066,49.1041,49.1588,63400.0
2014-04-24 14:10:00,71.93,71.95,71.84,71.91,47700.0,49.1656,49.1793,49.1041,49.1519,47700.0
2014-04-24 14:20:00,71.9,71.97,71.86,71.94,75700.0,49.1451,49.193,49.1178,49.1724,75700.0
2014-04-24 14:30:00,71.93,71.96,71.88,71.93,23000.0,49.1656,49.1861,49.1314,49.1656,23000.0
2014-04-24 14:40:00,71.94,71.99,71.91,71.96,50900.0,49.1724,49.2066,49.1519,49.1861,50900.0
2014-04-24 14:50:00,71.95,72.0,71.86,71.91,115800.0,49.1793,49.2135,49.1178,49.1519,115800.0
2014-04-24 15:00:00,71.91,71.97,71.9,71.91,48100.0,49.1519,49.193,49.1451,49.1519,48100.0
2014-04-24 15:10:00,71.92,71.92,71.82,71.86,47000.0,49.1588,49.1588,49.0904,49.1178,47000.0
2014-04-24 15:20:00,71.86,71.91,71.82,71.85,78000.0,49.1178,49.1519,49.0904,49.1109,78000.0
2014-04-24 15:30:00,71.86,71.91,71.84,71.85,94100.0,49.1178,49.1519,49.1041,49.1109,94100.0
2014-04-24 15:40:00,71.85,71.92,71.83,71.9,176500.0,49.1109,49.1588,49.0973,49.1451,176500.0
2014-04-24 15:50:00,71.89,71.92,71.86,71.9,472500.0,49.1383,49.1588,49.1178,49.1451,472500.0
2014-04-25 09:30:00,71.49,71.75,71.36,71.41,163600.0,48.8649,49.0426,48.776,48.8102,163600.0
2014-04-25 09:40:00,71.41,71.55,71.32,71.33,87100.0,48.8102,48.9059,48.7487,48.7555,87100.0
2014-04-25 09:50:00,71.3,71.45,71.27,71.32,81300.0,48.735,48.8375,48.7145,48.7487,81300.0
2014-04-25 10:00:00,71.32,71.33,71.15,71.16,215100.0,48.7487,48.7555,48.6325,48.6393,215100.0
2014-04-25 10:10:00,71.15,71.31,71.06,71.12,116000.0,48.6325,48.7418,48.5709,48.612,116000.0
2014-04-25 10:20:00,71.13,71.14,70.99,71.01,92200.0,48.6188,48.6256,48.5231,48.5368,92200.0
2014-04-25 10:30:00,71.02,71.03,70.87,71.01,115600.0,48.5436,48.5504,48.4411,48.5368,115600.0
2014-04-25 10:40:00,71.01,71.03,70.87,70.95,99300.0,48.5368,48.5504,48.4411,48.4958,99300.0
2014-04-25 10:50:00,70.94,71.04,70.86,70.94,117700.0,48.4889,48.5573,48.4342,48.4889,117700.0
2014-04-25 11:00:00,70.93,70.93,70.83,70.9,94700.0,48.4821,48.4821,48.4137,48.4616,94700.0
2014-04-25 11:10:00,70.9,70.97,70.56,70.56,258300.0,48.4616,48.5094,48.2292,48.2292,258300.0
2014-04-25 11:20:00,70.56,70.88,70.53,70.88,131300.0,48.2292,48.4479,48.2087,48.4479,131300.0
2014-04-25 11:30:00,70.88,70.93,70.79,70.85,76800.0,48.4479,48.4821,48.3864,48.4274,76800.0
2014-04-25 11:40:00,70.85,70.91,70.79,70.8,73200.0,48.4274,48.4684,48.3864,48.3932,73200.0
2014-04-25 11:50:00,70.79,70.85,70.73,70.76,95100.0,48.3864,48.4274,48.3454,48.3659,95100.0
2014-04-25 12:00:00,70.76,70.78,70.66,70.77,38900.0,48.3659,48.3796,48.2975,48.3727,38900.0
2014-04-25 12:10:00,70.77,70.81,70.74,70.78,32200.0,48.3727,48.4001,48.3522,48.3796,32200.0
2014-04-25 12:20:00,70.79,70.8,70.6,70.63,27000.0,48.3864,48.3932,48.2565,48.277,27000.0
2014-04-25 12:30:00,70.65,70.78,70.64,70.72,31000.0,48.2907,48.3796,48.2839,48.3386,31000.0
2014-04-25 12:40:00,70.73,70.79,70.72,70.73,25600.0,48.3454,48.3864,48.3386,48.3454,25600.0
2014-04-25 12:50:00,70.73,70.77,70.64,70.66,23100.0,48.3454,48.3727,48.2839,48.2975,23100.0
2014-04-25 13:00:00,70.66,70.66,70.55,70.6,26400.0,48.2975,48.2975,48.2224,48.2565,26400.0
2014-04-25 13:10:00,70.6,70.61,70.53,70.59,29300.0,48.2565,48.2634,48.2087,48.2497,29300.0
2014-04-25 13:20:00,70.6,70.7,70.59,70.65,41400.0,48.2565,48.3249,48.2497,48.2907,41400.0
2014-04-25 13:30:00,70.66,70.68,70.56,70.58,54100.0,48.2975,48.3112,48.2292,48.2429,54100.0
2014-04-25 13:40:00,70.58,70.6,70.56,70.56,121200.0,48.2429,48.2565,48.2292,48.2292,121200.0
2014-04-25 13:50:00,70.57,70.62,70.56,70.61,83300.0,48.236,48.2702,48.2292,48.2634,83300.0
2014-04-25 14:00:00,70.61,70.63,70.47,70.5,91400.0,48.2634,48.277,48.1677,48.1882,91400.0
2014-04-25 14:10:00,70.49,70.49,70.33,70.45,79600.0,48.1813,48.1813,48.072,48.154,79600.0
2014-04-25 14:20:00,70.45,70.48,70.35,70.39,71400.0,48.154,48.1745,48.0856,48.113,71400.0
2014-04-25 14:30:00,70.39,70.6,70.33,70.58,53100.0,48.113,48.2565,48.072,48.2429,53100.0
2014-04-25 14:40:00,70.58,70.58,70.48,70.53,51300.0,48.2429,48.2429,48.1745,48.2087,51300.0
2014-04-25 14:50:00,70.53,70.6,70.46,70.47,53600.0,48.2087,48.2565,48.1608,48.1677,53600.0
2014-04-25 15:00:00,70.47,70.52,70.46,70.5,46000.0,48.1677,48.2018,48.1608,48.1882,46000.0
2014-04-25 15:10:00,70.49,70.52,70.43,70.48,70500.0,48.1813,48.2018,48.1403,48.1745,70500.0
2014-04-25 15:20:00,70.48,70.56,70.46,70.48,84200.0,48.1745,48.2292,48.1608,48.1745,84200.0
2014-04-25 15:30:00,70.49,70.52,70.43,70.48,108900.0,48.1813,48.2018,48.1403,48.1745,108900.0
2014-04-25 15:40:00,70.47,70.52,70.45,70.49,182100.0,48.1677,48.2018,48.154,48.1813,182100.0
2014-04-25 15:50:00,70.5,70.51,70.31,70.41,389000.0,48.1882,48.195,48.0583,48.1267,389000.0
2014-04-28 09:30:00,70.63,70.93,70.41,70.53,109500.0,48.277,48.4821,48.1267,48.2087,109500.0
2014-04-28 09:40:00,70.49,70.57,70.21,70.22,105500.0,48.1813,48.236,47.99,47.9968,105500.0
2014-04-28 09:50:00,70.23,70.38,70.17,70.35,100100.0,48.0036,48.1062,47.9626,48.0856,100100.0
2014-04-28 10:00:00,70.34,70.41,70.23,70.33,48900.0,48.0788,48.1267,48.0036,48.072,48900.0
2014-04-28 10:10:00,70.33,70.53,70.31,70.53,45000.0,48.072,48.2087,48.0583,48.2087,45000.0
2014-04-28 10:20:00,70.54,70.66,70.5,70.59,25800.0,48.2155,48.2975,48.1882,48.2497,25800.0
2014-04-28 10:30:00,70.6,70.71,70.56,70.69,43300.0,48.2565,48.3317,48.2292,48.318,43300.0
2014-04-28 10:40:00,70.69,70.78,70.57,70.6,46300.0,48.318,48.3796,48.236,48.2565,46300.0
2014-04-28 10:50:00,70.61,70.7,70.58,70.62,31300.0,48.2634,48.3249,48.2429,48.2702,31300.0
2014-04-28 11:00:00,70.62,70.64,70.55,70.56,36600.0,48.2702,48.2839,48.2224,48.2292,36600.0
2014-04-28 11:10:00,70.56,70.56,70.27,70.38,102500.0,48.2292,48.2292,48.031,48.1062,102500.0
2014-04-28 11:20:00,70.39,70.41,70.2,70.26,60500.0,48.113,48.1267,47.9831,48.0241,60500.0
2014-04-28 11:30:00,70.27,70.41,70.26,70.36,36600.0,48.031,48.1267,48.0241,48.0925,36600.0
2014-04-28 11:40:00,70.37,70.64,70.37,70.55,56700.0,48.0993,48.2839,48.0993,48.2224,56700.0
2014-04-28 11:50:00,70.56,70.59,70.42,70.45,53900.0,48.2292,48.2497,48.1335,48.154,53900.0
2014-04-28 12:00:00,70.44,70.51,70.39,70.46,36400.0,48.1472,48.195,48.113,48.1608,36400.0
2014-04-28 12:10:00,70.47,70.55,70.43,70.48,36100.0,48.1677,48.2224,48.1403,48.1745,36100.0
2014-04-28 12:20:00,70.48,70.48,70.33,70.4,36900.0,48.1745,48.1745,48.072,48.1198,36900.0
2014-04-28 12:30:00,70.4,70.4,70.28,70.36,34900.0,48.1198,48.1198,48.0378,48.0925,34900.0
2014-04-28 12:40:00,70.39,70.4,70.27,70.37,32900.0,48.113,48.1198,48.031,48.0993,32900.0
2014-04-28 12:50:00,70.36,70.42,70.31,70.31,23100.0,48.0925,48.1335,48.0583,48.0583,23100.0
2014-04-28 13:00:00,70.31,70.32,69.98,69.98,53400.0,48.0583,48.0651,47.8327,47.8327,53400.0
2014-04-28 13:10:00,69.98,70.02,69.89,69.94,50200.0,47.8327,47.8601,47.7712,47.8054,50200.0
2014-04-28 13:20:00,69.93,69.95,69.81,69.91,41000.0,47.7986,47.8122,47.7165,47.7849,41000.0
2014-04-28 13:30:00,69.91,69.92,69.81,69.85,39200.0,47.7849,47.7917,47.7165,47.7439,39200.0
2014-04-28 13:40:00,69.84,69.94,69.81,69.88,46100.0,47.7371,47.8054,47.7165,47.7644,46100.0
2014-04-28 13:50:00,69.89,69.89,69.72,69.72,61200.0,47.7712,47.7712,47.655,47.655,61200.0
2014-04-28 14:00:00,69.75,69.76,69.65,69.74,38300.0,47.6755,47.6824,47.6072,47.6687,38300.0
2014-04-28 14:10:00,69.76,69.86,69.75,69.82,39600.0,47.6824,47.7507,47.6755,47.7234,39600.0
2014-04-28 14:20:00,69.82,69.93,69.77,69.93,37000.0,47.7234,47.7986,47.6892,47.7986,37000.0
2014-04-28 14:30:00,69.9,70.06,69.9,70.01,45400.0,47.7781,47.8874,47.7781,47.8533,45400.0
2014-04-28 14:40:00,70.01,70.04,69.88,69.99,63600.0,47.8533,47.8738,47.7644,47.8396,63600.0
2014-04-28 14:50:00,70.0,70.06,69.95,70.01,70900.0,47.8464,47.8874,47.8122,47.8533,70900.0
2014-04-28 15:00:00,70.02,70.12,70.02,70.1,85100.0,47.8601,47.9284,47.8601,47.9148,85100.0
2014-04-28 15:10:00,70.1,70.4,70.1,70.35,80600.0,47.9148,48.1198,47.9148,48.0856,80600.0
2014-04-28 15:20:00,70.35,70.44,70.31,70.37,101500.0,48.0856,48.1472,48.0583,48.0993,101500.0
2014-04-28 15:30:00,70.38,70.43,70.36,70.39,83300.0,48.1062,48.1403,48.0925,48.113,83300.0
2014-04-28 15:40:00,70.4,70.43,70.36,70.38,111000.0,48.1198,48.1403,48.0925,48.1062,111000.0
2014-04-28 15:50:00,70.38,70.42,70.25,70.27,175600.0,48.1062,48.1335,48.0173,48.031,175600.0
2014-04-29 09:30:00,70.78,71.3,70.55,71.25,78800.0,48.3796,48.735,48.2224,48.7008,78800.0
2014-04-29 09:40:00,71.22,71.37,71.19,71.32,59200.0,48.6803,48.7828,48.6598,48.7487,59200.0
2014-04-29 09:50:00,71.32,71.43,71.24,71.43,29700.0,48.7487,48.8239,48.694,48.8239,29700.0
2014-04-29 10:00:00,71.44,71.49,71.35,71.39,109500.0,48.8307,48.8649,48.7692,48.7965,109500.0
2014-04-29 10:10:00,71.41,71.42,71.14,71.14,49900.0,48.8102,48.817,48.6256,48.6256,49900.0
2014-04-29 10:20:00,71.11,71.22,70.92,70.92,53300.0,48.6051,48.6803,48.4753,48.4753,53300.0
2014-04-29 10:30:00,70.93,71.07,70.93,71.05,62100.0,48.4821,48.5778,48.4821,48.5641,62100.0
2014-04-29 10:40:00,71.05,71.13,70.95,70.98,42300.0,48.5641,48.6188,48.4958,48.5163,42300.0
2014-04-29 10:50:00,70.98,71.05,70.91,70.91,20000.0,48.5163,48.5641,48.4684,48.4684,20000.0
2014-04-29 11:00:00,70.92,71.02,70.9,71.01,45300.0,48.4753,48.5436,48.4616,48.5368,45300.0
2014-04-29 11:10:00,71.0,71.0,70.86,70.87,34700.0,48.5299,48.5299,48.4342,48.4411,34700.0
2014-04-29 11:20:00,70.87,71.0,70.83,70.96,29100.0,48.4411,48.5299,48.4137,48.5026,29100.0
2014-04-29 11:30:00,70.97,71.05,70.89,70.94,35400.0,48.5094,48.5641,48.4548,48.4889,35400.0
2014-04-29 11:40:00,70.95,70.97,70.88,70.95,24300.0,48.4958,48.5094,48.4479,48.4958,24300.0
2014-04-29 11:50:00,70.95,71.03,70.91,71.02,28800.0,48.4958,48.5504,48.4684,48.5436,28800.0
2014-04-29 12:00:00,71.04,71.15,71.02,71.02,23400.0,48.5573,48.6325,48.5436,48.5436,23400.0
2014-04-29 12:10:00,71.03,71.12,70.92,70.99,19500.0,48.5504,48.612,48.4753,48.5231,19500.0
2014-04-29 12:20:00,70.99,71.06,70.97,70.97,13600.0,48.5231,48.5709,48.5094,48.5094,13600.0
2014-04-29 12:30:00,70.98,71.08,70.96,71.03,22900.0,48.5163,48.5846,48.5026,48.5504,22900.0
2014-04-29 12:40:00,71.02,71.03,70.9,70.92,21400.0,48.5436,48.5504,48.4616,48.4753,21400.0
2014-04-29 12:50:00,70.93,70.97,70.79,70.8,33700.0,48.4821,48.5094,48.3864,48.3932,33700.0
2014-04-29 13:00:00,70.81,70.88,70.75,70.77,18400.0,48.4001,48.4479,48.3591,48.3727,18400.0
2014-04-29 13:10:00,70.77,70.85,70.71,70.74,16100.0,48.3727,48.4274,48.3317,48.3522,16100.0
2014-04-29 13:20:00,70.75,70.76,70.64,70.64,16200.0,48.3591,48.3659,48.2839,48.2839,16200.0
2014-04-29 13:30:00,70.66,70.72,70.62,70.7,17200.0,48.2975,48.3386,48.2702,48.3249,17200.0
2014-04-29 13:40:00,70.72,70.8,70.68,70.8,34600.0,48.3386,48.3932,48.3112,48.3932,34600.0
2014-04-29 13:50:00,70.8,70.84,70.75,70.84,45100.0,48.3932,48.4206,48.3591,48.4206,45100.0
2014-04-29 14:00:00,70.83,70.92,70.79,70.91,47100.0,48.4137,48.4753,48.3864,48.4684,47100.0
2014-04-29 14:10:00,70.92,70.92,70.83,70.87,73000.0,48.4753,48.4753,48.4137,48.4411,73000.0
2014-04-29 14:20:00,70.86,70.9,70.76,70.76,56600.0,48.4342,48.4616,48.3659,48.3659,56600.0
2014-04-29 14:30:00,70.75,70.77,70.62,70.62,30300.0,48.3591,48.3727,48.2702,48.2702,30300.0
2014-04-29 14:40:00,70.62,70.64,70.48,70.54,41000.0,48.2702,48.2839,48.1745,48.2155,41000.0
2014-04-29 14:50:00,70.54,70.54,70.43,70.44,29800.0,48.2155,48.2155,48.1403,48.1472,29800.0
2014-04-29 15:00:00,70.44,70.61,70.44,70.6,29800.0,48.1472,48.2634,48.1472,48.2565,29800.0
2014-04-29 15:10:00,70.59,70.61,70.51,70.56,37800.0,48.2497,48.2634,48.195,48.2292,37800.0
2014-04-29 15:20:00,70.56,70.56,70.49,70.54,33700.0,48.2292,48.2292,48.1813,48.2155,33700.0
2014-04-29 15:30:00,70.54,70.55,70.45,70.45,59500.0,48.2155,48.2224,48.154,48.154,59500.0
2014-04-29 15:40:00,70.46,70.47,70.43,70.43,92000.0,48.1608,48.1677,48.1403,48.1403,92000.0
2014-04-29 15:50:00,70.44,70.49,70.41,70.47,205600.0,48.1472,48.1813,48.1267,48.1677,205600.0
2014-04-30 09:30:00,70.16,70.28,69.81,69.92,95300.0,47.9558,48.0378,47.7165,47.7917,95300.0
2014-04-30 09:40:00,69.92,70.05,69.8,69.86,88300.0,47.7917,47.8806,47.7097,47.7507,88300.0
2014-04-30 09:50:00,69.84,69.98,69.81,69.87,83900.0,47.7371,47.8327,47.7165,47.7576,83900.0
2014-04-30 10:00:00,69.86,69.87,69.57,69.59,143000.0,47.7507,47.7576,47.5525,47.5662,143000.0
2014-04-30 10:10:00,69.59,69.63,69.45,69.45,72600.0,47.5662,47.5935,47.4705,47.4705,72600.0
2014-04-30 10:20:00,69.47,69.61,69.46,69.61,39000.0,47.4842,47.5798,47.4773,47.5798,39000.0
2014-04-30 10:30:00,69.61,69.72,69.6,69.64,31900.0,47.5798,47.655,47.573,47.6004,31900.0
2014-04-30 10:40:00,69.65,69.79,69.62,69.73,69100.0,47.6072,47.7029,47.5867,47.6619,69100.0
2014-04-30 10:50:00,69.75,69.9,69.75,69.83,73600.0,47.6755,47.7781,47.6755,47.7302,73600.0
2014-04-30 11:00:00,69.82,69.84,69.68,69.79,69500.0,47.7234,47.7371,47.6277,47.7029,69500.0
2014-04-30 11:10:00,69.8,69.93,69.78,69.93,105400.0,47.7097,47.7986,47.696,47.7986,105400.0
2014-04-30 11:20:00,69.93,69.95,69.76,69.8,77100.0,47.7986,47.8122,47.6824,47.7097,77100.0
2014-04-30 11:30:00,69.81,69.95,69.79,69.92,59400.0,47.7165,47.8122,47.7029,47.7917,59400.0
2014-04-30 11:40:00,69.91,70.0,69.85,69.98,69000.0,47.7849,47.8464,47.7439,47.8327,69000.0
2014-04-30 11:50:00,69.98,70.02,69.95,70.0,50000.0,47.8327,47.8601,47.8122,47.8464,50000.0
2014-04-30 12:00:00,69.99,70.01,69.96,70.01,35900.0,47.8396,47.8533,47.8191,47.8533,35900.0
2014-04-30 12:10:00,69.99,70.04,69.97,70.0,33900.0,47.8396,47.8738,47.8259,47.8464,33900.0
2014-04-30 12:20:00,70.0,70.06,69.98,70.0,62400.0,47.8464,47.8874,47.8327,47.8464,62400.0
2014-04-30 12:30:00,70.01,70.12,70.0,70.11,94000.0,47.8533,47.9284,47.8464,47.9216,94000.0
2014-04-30 12:40:00,70.11,70.25,70.1,70.24,109800.0,47.9216,48.0173,47.9148,48.0105,109800.0
2014-04-30 12:50:00,70.23,70.28,70.19,70.23,49200.0,48.0036,48.0378,47.9763,48.0036,49200.0
2014-04-30 13:00:00,70.23,70.27,70.2,70.24,42300.0,48.0036,48.031,47.9831,48.0105,42300.0
2014-04-30 13:10:00,70.24,70.26,70.17,70.17,85500.0,48.0105,48.0241,47.9626,47.9626,85500.0
2014-04-30 13:20:00,70.18,70.24,70.09,70.23,39800.0,47.9695,48.0105,47.9079,48.0036,39800.0
2014-04-30 13:30:00,70.23,70.24,70.08,70.1,49400.0,48.0036,48.0105,47.9011,47.9148,49400.0
2014-04-30 13:40:00,70.09,70.16,70.03,70.15,41400.0,47.9079,47.9558,47.8669,47.9489,41400.0
2014-04-30 13:50:00,70.15,70.18,70.08,70.18,200200.0,47.9489,47.9695,47.9011,47.9695,200200.0
2014-04-30 14:00:00,70.18,70.21,70.02,70.04,126100.0,47.9695,47.99,47.8601,47.8738,126100.0
2014-04-30 14:10:00,70.03,70.1,69.9,70.1,76300.0,47.8669,47.9148,47.7781,47.9148,76300.0
2014-04-30 14:20:00,70.1,70.14,70.01,70.11,81000.0,47.9148,47.9421,47.8533,47.9216,81000.0
2014-04-30 14:30:00,70.11,70.13,70.03,70.07,63800.0,47.9216,47.9353,47.8669,47.8943,63800.0
2014-04-30 14:40:00,70.08,70.14,69.98,70.14,138000.0,47.9011,47.9421,47.8327,47.9421,138000.0
2014-04-30 14:50:00,70.14,70.28,70.06,70.06,98000.0,47.9421,48.0378,47.8874,47.8874,98000.0
2014-04-30 15:00:00,70.07,70.11,69.95,70.0,119700.0,47.8943,47.9216,47.8122,47.8464,119700.0
2014-04-30 15:10:00,70.0,70.01,69.87,69.96,80500.0,47.8464,47.8533,47.7576,47.8191,80500.0
2014-04-30 15:20:00,69.96,70.01,69.95,70.0,97300.0,47.8191,47.8533,47.8122,47.8464,97300.0
2014-04-30 15:30:00,70.0,70.06,69.97,70.04,122200.0,47.8464,47.8874,47.8259,47.8738,122200.0
2014-04-30 15:40:00,70.04,70.08,69.95,70.08,375100.0,47.8738,47.9011,47.8122,47.9011,375100.0
2014-04-30 15:50:00,70.08,70.08,69.99,69.99,388300.0,47.9011,47.9011,47.8396,47.8396,388300.0
2014-05-01 09:30:00,69.94,70.26,69.94,69.98,75700.0,47.8054,48.0241,47.8054,47.8327,75700.0
2014-05-01 09:40:00,70.01,70.09,69.95,70.02,55400.0,47.8533,47.9079,47.8122,47.8601,55400.0
2014-05-01 09:50:00,70.03,70.04,69.68,69.84,28600.0,47.8669,47.8738,47.6277,47.7371,28600.0
2014-05-01 10:00:00,69.86,69.93,69.75,69.79,56700.0,47.7507,47.7986,47.6755,47.7029,56700.0
2014-05-01 10:10:00,69.82,69.98,69.81,69.88,43300.0,47.7234,47.8327,47.7165,47.7644,43300.0
2014-05-01 10:20:00,69.88,69.94,69.73,69.91,41300.0,47.7644,47.8054,47.6619,47.7849,41300.0
2014-05-01 10:30:00,69.91,69.96,69.79,69.94,55700.0,47.7849,47.8191,47.7029,47.8054,55700.0
2014-05-01 10:40:00,69.93,69.94,69.87,69.94,67300.0,47.7986,47.8054,47.7576,47.8054,67300.0
2014-05-01 10:50:00,69.93,69.95,69.86,69.9,136000.0,47.7986,47.8122,47.7507,47.7781,136000.0
2014-05-01 11:00:00,69.89,69.95,69.86,69.95,52400.0,47.7712,47.8122,47.7507,47.8122,52400.0
2014-05-01 11:10:00,69.95,70.06,69.95,70.04,126900.0,47.8122,47.8874,47.8122,47.8738,126900.0
2014-05-01 11:20:00,70.04,70.08,69.95,70.0,67600.0,47.8738,47.9011,47.8122,47.8464,67600.0
2014-05-01 11:30:00,70.0,70.06,69.98,70.0,85100.0,47.8464,47.8874,47.8327,47.8464,85100.0
2014-05-01 11:40:00,70.0,70.07,70.0,70.03,41400.0,47.8464,47.8943,47.8464,47.8669,41400.0
2014-05-01 11:50:00,70.03,70.06,69.92,69.99,41700.0,47.8669,47.8874,47.7917,47.8396,41700.0
2014-05-01 12:00:00,69.98,70.02,69.96,70.01,32200.0,47.8327,47.8601,47.8191,47.8533,32200.0
2014-05-01 12:10:00,70.02,70.02,69.93,69.95,34300.0,47.8601,47.8601,47.7986,47.8122,34300.0
2014-05-01 12:20:00,69.95,69.95,69.85,69.94,30900.0,47.8122,47.8122,47.7439,47.8054,30900.0
2014-05-01 12:30:00,69.95,70.02,69.92,69.99,114500.0,47.8122,47.8601,47.7917,47.8396,114500.0
2014-05-01 12:40:00,69.98,70.01,69.94,69.94,30300.0,47.8327,47.8533,47.8054,47.8054,30300.0
2014-05-01 12:50:00,69.95,69.98,69.89,69.93,49000.0,47.8122,47.8327,47.7712,47.7986,49000.0
2014-05-01 13:00:00,69.92,70.03,69.92,70.0,119700.0,47.7917,47.8669,47.7917,47.8464,119700.0
2014-05-01 13:10:00,70.0,70.02,69.95,70.02,60400.0,47.8464,47.8601,47.8122,47.8601,60400.0
2014-05-01 13:20:00,70.02,70.06,69.96,70.04,126000.0,47.8601,47.8874,47.8191,47.8738,126000.0
2014-05-01 13:30:00,70.03,70.09,69.97,70.05,75200.0,47.8669,47.9079,47.8259,47.8806,75200.0
2014-05-01 13:40:00,70.05,70.12,69.97,69.97,102800.0,47.8806,47.9284,47.8259,47.8259,102800.0
2014-05-01 13:50:00,69.97,69.98,69.75,69.78,46100.0,47.8259,47.8327,47.6755,47.696,46100.0
2014-05-01 14:00:00,69.79,69.81,69.65,69.78,65700.0,47.7029,47.7165,47.6072,47.696,65700.0
2014-05-01 14:10:00,69.78,69.89,69.74,69.89,31100.0,47.696,47.7712,47.6687,47.7712,31100.0
2014-05-01 14:20:00,69.89,69.91,69.83,69.88,38900.0,47.7712,47.7849,47.7302,47.7644,38900.0
2014-05-01 14:30:00,69.88,69.96,69.88,69.94,43100.0,47.7644,47.8191,47.7644,47.8054,43100.0
2014-05-01 14:40:00,69.92,69.98,69.84,69.89,47200.0,47.7917,47.8327,47.7371,47.7712,47200.0
2014-05-01 14:50:00,69.89,69.93,69.84,69.84,33700.0,47.7712,47.7986,47.7371,47.7371,33700.0
2014-05-01 15:00:00,69.83,69.93,69.83,69.87,79200.0,47.7302,47.7986,47.7302,47.7576,79200.0
2014-05-01 15:10:00,69.86,69.88,69.79,69.83,82900.0,47.7507,47.7644,47.7029,47.7302,82900.0
2014-05-01 15:20:00,69.84,69.86,69.74,69.75,68800.0,47.7371,47.7507,47.6687,47.6755,68800.0
2014-05-01 15:30:00,69.76,69.86,69.76,69.82,121800.0,47.6824,47.7507,47.6824,47.7234,121800.0
2014-05-01 15:40:00,69.83,69.86,69.77,69.83,136800.0,47.7302,47.7507,47.6892,47.7302,136800.0
2014-05-01 15:50:00,69.83,69.95,69.83,69.9,215400.0,47.7302,47.8122,47.7302,47.7781,215400.0
2014-05-02 09:30:00,70.21,70.21,69.83,70.06,85700.0,47.99,47.99,47.7302,47.8874,85700.0
2014-05-02 09:40:00,70.1,70.41,70.05,70.29,94900.0,47.9148,48.1267,47.8806,48.0446,94900.0
2014-05-02 09:50:00,70.28,70.52,70.26,70.37,70400.0,48.0378,48.2018,48.0241,48.0993,70400.0
2014-05-02 10:00:00,70.39,70.43,70.22,70.4,310200.0,48.113,48.1403,47.9968,48.1198,310200.0
2014-05-02 10:10:00,70.4,70.63,70.39,70.63,125900.0,48.1198,48.277,48.113,48.277,125900.0
2014-05-02 10:20:00,70.66,70.69,70.45,70.45,121000.0,48.2975,48.318,48.154,48.154,121000.0
2014-05-02 10:30:00,70.45,70.49,70.36,70.38,70000.0,48.154,48.1813,48.0925,48.1062,70000.0
2014-05-02 10:40:00,70.4,70.46,70.2,70.27,91000.0,48.1198,48.1608,47.9831,48.031,91000.0
2014-05-02 10:50:00,70.27,70.37,70.17,70.31,48900.0,48.031,48.0993,47.9626,48.0583,48900.0
2014-05-02 11:00:00,70.29,70.42,70.28,70.4,88100.0,48.0446,48.1335,48.0378,48.1198,88100.0
2014-05-02 11:10:00,70.39,70.42,70.26,70.37,48400.0,48.113,48.1335,48.0241,48.0993,48400.0
2014-05-02 11:20:00,70.36,70.38,70.09,70.12,53300.0,48.0925,48.1062,47.9079,47.9284,53300.0
2014-05-02 11:30:00,70.12,70.27,70.08,70.23,31400.0,47.9284,48.031,47.9011,48.0036,31400.0
2014-05-02 11:40:00,70.23,70.23,70.08,70.17,74000.0,48.0036,48.0036,47.9011,47.9626,74000.0
2014-05-02 11:50:00,70.17,70.17,70.08,70.15,38100.0,47.9626,47.9626,47.9011,47.9489,38100.0
2014-05-02 12:00:00,70.15,70.23,70.08,70.2,55200.0,47.9489,48.0036,47.9011,47.9831,55200.0
2014-05-02 12:10:00,70.21,70.41,70.21,70.38,47600.0,47.99,48.1267,47.99,48.1062,47600.0
2014-05-02 12:20:00,70.36,70.42,70.35,70.38,30800.0,48.0925,48.1335,48.0856,48.1062,30800.0
2014-05-02 12:30:00,70.37,70.39,70.26,70.34,71000.0,48.0993,48.113,48.0241,48.0788,71000.0
2014-05-02 12:40:00,70.35,70.4,70.35,70.36,33800.0,48.0856,48.1198,48.0856,48.0925,33800.0
2014-05-02 12:50:00,70.36,70.4,70.28,70.37,32800.0,48.0925,48.1198,48.0378,48.0993,32800.0
2014-05-02 13:00:00,70.37,70.4,70.31,70.35,65500.0,48.0993,48.1198,48.0583,48.0856,65500.0
2014-05-02 13:10:00,70.36,70.38,70.25,70.37,46800.0,48.0925,48.1062,48.0173,48.0993,46800.0
2014-05-02 13:20:00,70.36,70.38,70.25,70.27,45100.0,48.0925,48.1062,48.0173,48.031,45100.0
2014-05-02 13:30:00,70.28,70.42,70.18,70.4,51600.0,48.0378,48.1335,47.9695,48.1198,51600.0
2014-05-02 13:40:00,70.4,70.4,70.36,70.4,37800.0,48.1198,48.1198,48.0925,48.1198,37800.0
2014-05-02 13:50:00,70.39,70.42,70.3,70.36,50500.0,48.113,48.1335,48.0515,48.0925,50500.0
2014-05-02 14:00:00,70.36,70.36,70.19,70.19,86900.0,48.0925,48.0925,47.9763,47.9763,86900.0
2014-05-02 14:10:00,70.21,70.39,70.21,70.34,60300.0,47.99,48.113,47.99,48.0788,60300.0
2014-05-02 14:20:00,70.34,70.34,70.25,70.29,48100.0,48.0788,48.0788,48.0173,48.0446,48100.0
2014-05-02 14:30:00,70.3,70.34,70.28,70.3,38600.0,48.0515,48.0788,48.0378,48.0515,38600.0
2014-05-02 14:40:00,70.31,70.38,70.27,70.34,63500.0,48.0583,48.1062,48.031,48.0788,63500.0
2014-05-02 14:50:00,70.34,70.36,70.23,70.27,225300.0,48.0788,48.0925,48.0036,48.031,225300.0
2014-05-02 15:00:00,70.26,70.5,70.23,70.46,256300.0,48.0241,48.1882,48.0036,48.1608,256300.0
2014-05-02 15:10:00,70.45,70.46,70.33,70.34,84700.0,48.154,48.1608,48.072,48.0788,84700.0
2014-05-02 15:20:00,70.34,70.35,70.29,70.29,57600.0,48.0788,48.0856,48.0446,48.0446,57600.0
2014-05-02 15:30:00,70.28,70.35,70.25,70.25,93100.0,48.0378,48.0856,48.0173,48.0173,93100.0
2014-05-02 15:40:00,70.26,70.35,70.26,70.27,173800.0,48.0241,48.0856,48.0241,48.031,173800.0
2014-05-02 15:50:00,70.27,70.32,70.27,70.28,278300.0,48.031,48.0651,48.031,48.0378,278300.0
2014-05-05 09:30:00,69.84,70.0,69.6,69.75,50300.0,47.7371,47.8464,47.573,47.6755,50300.0
2014-05-05 09:40:00,69.75,69.95,69.66,69.82,28700.0,47.6755,47.8122,47.614,47.7234,28700.0
2014-05-05 09:50:00,69.8,70.01,69.8,69.88,19600.0,47.7097,47.8533,47.7097,47.7644,19600.0
2014-05-05 10:00:00,69.91,70.01,69.86,69.87,27800.0,47.7849,47.8533,47.7507,47.7576,27800.0
2014-05-05 10:10:00,69.86,70.0,69.85,69.95,36400.0,47.7507,47.8464,47.7439,47.8122,36400.0
2014-05-05 10:20:00,69.96,70.2,69.95,70.1,78900.0,47.8191,47.9831,47.8122,47.9148,78900.0
2014-05-05 10:30:00,70.11,70.39,70.05,70.35,52500.0,47.9216,48.113,47.8806,48.0856,52500.0
2014-05-05 10:40:00,70.34,70.49,70.31,70.47,39600.0,48.0788,48.1813,48.0583,48.1677,39600.0
2014-05-05 10:50:00,70.47,70.56,70.43,70.51,71000.0,48.1677,48.2292,48.1403,48.195,71000.0
2014-05-05 11:00:00,70.5,70.53,70.38,70.43,33700.0,48.1882,48.2087,48.1062,48.1403,33700.0
2014-05-05 11:10:00,70.44,70.5,70.42,70.48,30000.0,48.1472,48.1882,48.1335,48.1745,30000.0
2014-05-05 11:20:00,70.48,70.53,70.44,70.52,30700.0,48.1745,48.2087,48.1472,48.2018,30700.0
2014-05-05 11:30:00,70.51,70.6,70.5,70.58,49000.0,48.195,48.2565,48.1882,48.2429,49000.0
2014-05-05 11:40:00,70.59,70.68,70.55,70.58,46200.0,48.2497,48.3112,48.2224,48.2429,46200.0
2014-05-05 11:50:00,70.59,70.61,70.51,70.54,32900.0,48.2497,48.2634,48.195,48.2155,32900.0
2014-05-05 12:00:00,70.53,70.6,70.44,70.47,15000.0,48.2087,48.2565,48.1472,48.1677,15000.0
2014-05-05 12:10:00,70.46,70.54,70.43,70.51,26100.0,48.1608,48.2155,48.1403,48.195,26100.0
2014-05-05 12:20:00,70.51,70.55,70.49,70.51,22400.0,48.195,48.2224,48.1813,48.195,22400.0
2014-05-05 12:30:00,70.5,70.55,70.47,70.48,29000.0,48.1882,48.2224,48.1677,48.1745,29000.0
2014-05-05 12:40:00,70.48,70.5,70.43,70.44,16100.0,48.1745,48.1882,48.1403,48.1472,16100.0
2014-05-05 12:50:00,70.44,70.49,70.4,70.41,16400.0,48.1472,48.1813,48.1198,48.1267,16400.0
2014-05-05 13:00:00,70.41,70.43,70.37,70.39,17200.0,48.1267,48.1403,48.0993,48.113,17200.0
2014-05-05 13:10:00,70.41,70.41,70.3,70.33,13900.0,48.1267,48.1267,48.0515,48.072,13900.0
2014-05-05 13:20:00,70.33,70.39,70.31,70.34,17700.0,48.072,48.113,48.0583,48.0788,17700.0
2014-05-05 13:30:00,70.33,70.39,70.31,70.38,20400.0,48.072,48.113,48.0583,48.1062,20400.0
2014-05-05 13:40:00,70.38,70.45,70.36,70.43,20000.0,48.1062,48.154,48.0925,48.1403,20000.0
2014-05-05 13:50:00,70.44,70.49,70.4,70.43,24200.0,48.1472,48.1813,48.1198,48.1403,24200.0
2014-05-05 14:00:00,70.42,70.5,70.42,70.48,34000.0,48.1335,48.1882,48.1335,48.1745,34000.0
2014-05-05 14:10:00,70.48,70.5,70.41,70.49,19600.0,48.1745,48.1882,48.1267,48.1813,19600.0
2014-05-05 14:20:00,70.49,70.54,70.42,70.53,24400.0,48.1813,48.2155,48.1335,48.2087,24400.0
2014-05-05 14:30:00,70.53,70.55,70.43,70.44,24500.0,48.2087,48.2224,48.1403,48.1472,24500.0
2014-05-05 14:40:00,70.44,70.5,70.44,70.49,28700.0,48.1472,48.1882,48.1472,48.1813,28700.0
2014-05-05 14:50:00,70.49,70.5,70.4,70.44,25900.0,48.1813,48.1882,48.1198,48.1472,25900.0
2014-05-05 15:00:00,70.43,70.44,70.38,70.39,29100.0,48.1403,48.1472,48.1062,48.113,29100.0
2014-05-05 15:10:00,70.39,70.42,70.33,70.33,57700.0,48.113,48.1335,48.072,48.072,57700.0
2014-05-05 15:20:00,70.34,70.39,70.33,70.39,43000.0,48.0788,48.113,48.072,48.113,43000.0
2014-05-05 15:30:00,70.38,70.39,70.33,70.36,50500.0,48.1062,48.113,48.072,48.0925,50500.0
2014-05-05 15:40:00,70.35,70.38,70.3,70.35,107100.0,48.0856,48.1062,48.0515,48.0856,107100.0
2014-05-05 15:50:00,70.35,70.43,70.34,70.36,210300.0,48.0856,48.1403,48.0788,48.0925,210300.0
2014-05-06 09:30:00,70.34,70.84,70.34,70.52,84000.0,48.0788,48.4206,48.0788,48.2018,84000.0
2014-05-06 09:40:00,70.54,70.65,70.44,70.49,44900.0,48.2155,48.2907,48.1472,48.1813,44900.0
2014-05-06 09:50:00,70.46,70.55,70.29,70.32,36700.0,48.1608,48.2224,48.0446,48.0651,36700.0
2014-05-06 10:00:00,70.33,70.45,70.27,70.29,33000.0,48.072,48.154,48.031,48.0446,33000.0
2014-05-06 10:10:00,70.3,70.49,70.29,70.33,20800.0,48.0515,48.1813,48.0446,48.072,20800.0
2014-05-06 10:20:00,70.34,70.5,70.34,70.48,24400.0,48.0788,48.1882,48.0788,48.1745,24400.0
2014-05-06 10:30:00,70.48,70.54,70.43,70.52,44900.0,48.1745,48.2155,48.1403,48.2018,44900.0
2014-05-06 10:40:00,70.5,70.55,70.48,70.55,30400.0,48.1882,48.2224,48.1745,48.2224,30400.0
2014-05-06 10:50:00,70.55,70.6,70.4,70.44,37600.0,48.2224,48.2565,48.1198,48.1472,37600.0
2014-05-06 11:00:00,70.43,70.56,70.4,70.55,62100.0,48.1403,48.2292,48.1198,48.2224,62100.0
2014-05-06 11:10:00,70.54,70.72,70.54,70.62,89900.0,48.2155,48.3386,48.2155,48.2702,89900.0
2014-05-06 11:20:00,70.62,70.65,70.53,70.53,35400.0,48.2702,48.2907,48.2087,48.2087,35400.0
2014-05-06 11:30:00,70.54,70.63,70.54,70.58,43100.0,48.2155,48.277,48.2155,48.2429,43100.0
2014-05-06 11:40:00,70.59,70.62,70.49,70.52,36400.0,48.2497,48.2702,48.1813,48.2018,36400.0
2014-05-06 11:50:00,70.51,70.67,70.5,70.61,48700.0,48.195,48.3044,48.1882,48.2634,48700.0
2014-05-06 12:00:00,70.61,70.81,70.59,70.81,40200.0,48.2634,48.4001,48.2497,48.4001,40200.0
2014-05-06 12:10:00,70.82,70.84,70.67,70.67,58500.0,48.4069,48.4206,48.3044,48.3044,58500.0
2014-05-06 12:20:00,70.67,70.7,70.61,70.67,29300.0,48.3044,48.3249,48.2634,48.3044,29300.0
2014-05-06 12:30:00,70.67,70.81,70.66,70.79,48100.0,48.3044,48.4001,48.2975,48.3864,48100.0
2014-05-06 12:40:00,70.78,70.8,70.73,70.76,80400.0,48.3796,48.3932,48.3454,48.3659,80400.0
2014-05-06 12:50:00,70.77,70.8,70.72,70.75,27500.0,48.3727,48.3932,48.3386,48.3591,27500.0
2014-05-06 13:00:00,70.75,70.76,70.6,70.6,24500.0,48.3591,48.3659,48.2565,48.2565,24500.0
2014-05-06 13:10:00,70.61,70.62,70.44,70.47,47300.0,48.2634,48.2702,48.1472,48.1677,47300.0
2014-05-06 13:20:00,70.47,70.48,70.25,70.27,38600.0,48.1677,48.1745,48.0173,48.031,38600.0
2014-05-06 13:30:00,70.28,70.38,70.26,70.26,34600.0,48.0378,48.1062,48.0241,48.0241,34600.0
2014-05-06 13:40:00,70.25,70.3,70.16,70.19,36000.0,48.0173,48.0515,47.9558,47.9763,36000.0
2014-05-06 13:50:00,70.19,70.33,70.19,70.3,63900.0,47.9763,48.072,47.9763,48.0515,63900.0
2014-05-06 14:00:00,70.3,70.32,70.19,70.28,41200.0,48.0515,48.0651,47.9763,48.0378,41200.0
2014-05-06 14:10:00,70.27,70.27,69.98,70.05,162300.0,48.031,48.031,47.8327,47.8806,162300.0
2014-05-06 14:20:00,70.06,70.09,69.97,70.01,99300.0,47.8874,47.9079,47.8259,47.8533,99300.0
2014-05-06 14:30:00,70.02,70.16,69.96,70.11,73100.0,47.8601,47.9558,47.8191,47.9216,73100.0
2014-05-06 14:40:00,70.11,70.22,70.11,70.15,54400.0,47.9216,47.9968,47.9216,47.9489,54400.0
2014-05-06 14:50:00,70.16,70.2,70.14,70.14,39000.0,47.9558,47.9831,47.9421,47.9421,39000.0
2014-05-06 15:00:00,70.13,70.13,70.01,70.11,52100.0,47.9353,47.9353,47.8533,47.9216,52100.0
2014-05-06 15:10:00,70.1,70.21,70.1,70.2,51200.0,47.9148,47.99,47.9148,47.9831,51200.0
2014-05-06 15:20:00,70.19,70.2,70.16,70.17,55300.0,47.9763,47.9831,47.9558,47.9626,55300.0
2014-05-06 15:30:00,70.17,70.19,70.1,70.19,96100.0,47.9626,47.9763,47.9148,47.9763,96100.0
2014-05-06 15:40:00,70.19,70.21,70.07,70.2,194400.0,47.9763,47.99,47.8943,47.9831,194400.0
2014-05-06 15:50:00,70.19,70.2,70.12,70.18,210900.0,47.9763,47.9831,47.9284,47.9695,210900.0
2014-05-07 09:30:00,70.89,71.78,70.71,70.76,526400.0,48.4548,49.0631,48.3317,48.3659,526400.0
2014-05-07 09:40:00,70.76,70.89,70.26,70.4,235600.0,48.3659,48.4548,48.0241,48.1198,235600.0
2014-05-07 09:50:00,70.4,70.63,70.12,70.21,212500.0,48.1198,48.277,47.9284,47.99,212500.0
2014-05-07 10:00:00,70.21,70.23,69.7,69.76,119700.0,47.99,48.0036,47.6414,47.6824,119700.0
2014-05-07 10:10:00,69.75,69.76,69.2,69.68,191700.0,47.6755,47.6824,47.2996,47.6277,191700.0
2014-05-07 10:20:00,69.66,69.95,69.56,69.9,144600.0,47.614,47.8122,47.5457,47.7781,144600.0
2014-05-07 10:30:00,69.89,70.11,69.75,70.11,157800.0,47.7712,47.9216,47.6755,47.9216,157800.0
2014-05-07 10:40:00,70.13,70.34,70.12,70.31,139300.0,47.9353,48.0788,47.9284,48.0583,139300.0
2014-05-07 10:50:00,70.31,70.54,70.08,70.08,102400.0,48.0583,48.2155,47.9011,47.9011,102400.0
2014-05-07 11:00:00,70.06,70.5,69.96,70.5,146800.0,47.8874,48.1882,47.8191,48.1882,146800.0
2014-05-07 11:10:00,70.5,70.66,70.38,70.64,144600.0,48.1882,48.2975,48.1062,48.2839,144600.0
2014-05-07 11:20:00,70.64,71.73,70.63,71.45,534600.0,48.2839,49.0289,48.277,48.8375,534600.0
2014-05-07 11:30:00,71.47,72.06,71.46,71.76,356900.0,48.8512,49.2545,48.8444,49.0494,356900.0
2014-05-07 11:40:00,71.74,71.9,71.62,71.62,320300.0,49.0357,49.1451,48.9537,48.9537,320300.0
2014-05-07 11:50:00,71.65,72.19,71.52,71.96,225300.0,48.9742,49.3433,48.8854,49.1861,225300.0
2014-05-07 12:00:00,71.95,72.25,71.85,71.88,129900.0,49.1793,49.3843,49.1109,49.1314,129900.0
2014-05-07 12:10:00,71.91,71.97,71.72,71.93,73400.0,49.1519,49.193,49.0221,49.1656,73400.0
2014-05-07 12:20:00,71.94,72.0,71.93,71.96,73900.0,49.1724,49.2135,49.1656,49.1861,73900.0
2014-05-07 12:30:00,71.96,72.0,71.92,72.0,71900.0,49.1861,49.2135,49.1588,49.2135,71900.0
2014-05-07 12:40:00,71.99,72.0,71.89,71.98,72800.0,49.2066,49.2135,49.1383,49.1998,72800.0
2014-05-07 12:50:00,71.98,72.1,71.87,72.05,78000.0,49.1998,49.2818,49.1246,49.2476,78000.0
2014-05-07 13:00:00,72.04,72.28,72.04,72.24,139700.0,49.2408,49.4048,49.2408,49.3775,139700.0
2014-05-07 13:10:00,72.23,72.93,72.23,72.85,231800.0,49.3707,49.8491,49.3707,49.7945,231800.0
2014-05-07 13:20:00,72.84,73.1,72.77,73.03,244800.0,49.7876,49.9653,49.7398,49.9175,244800.0
2014-05-07 13:30:00,72.98,73.14,72.86,72.93,156300.0,49.8833,49.9927,49.8013,49.8491,156300.0
2014-05-07 13:40:00,72.91,73.06,72.74,72.87,134400.0,49.8355,49.938,49.7193,49.8081,134400.0
2014-05-07 13:50:00,72.87,73.27,72.86,73.25,214700.0,49.8081,50.0815,49.8013,50.0679,214700.0
2014-05-07 14:00:00,73.26,73.5,73.25,73.45,303100.0,50.0747,50.2387,50.0679,50.2046,303100.0
2014-05-07 14:10:00,73.45,73.78,73.41,73.77,227500.0,50.2046,50.4301,50.1772,50.4233,227500.0
2014-05-07 14:20:00,73.76,73.79,73.46,73.5,138700.0,50.4165,50.437,50.2114,50.2387,138700.0
2014-05-07 14:30:00,73.49,73.74,73.31,73.35,126700.0,50.2319,50.4028,50.1089,50.1362,126700.0
2014-05-07 14:40:00,73.35,73.43,72.94,72.97,156100.0,50.1362,50.1909,49.856,49.8765,156100.0
2014-05-07 14:50:00,72.97,73.31,72.97,73.3,89500.0,49.8765,50.1089,49.8765,50.102,89500.0
2014-05-07 15:00:00,73.3,73.42,73.1,73.28,105100.0,50.102,50.1841,49.9653,50.0884,105100.0
2014-05-07 15:10:00,73.29,73.47,73.25,73.27,162200.0,50.0952,50.2182,50.0679,50.0815,162200.0
2014-05-07 15:20:00,73.26,73.31,73.15,73.16,261700.0,50.0747,50.1089,49.9995,50.0063,261700.0
2014-05-07 15:30:00,73.16,73.23,73.11,73.16,323300.0,50.0063,50.0542,49.9722,50.0063,323300.0
2014-05-07 15:40:00,73.17,73.19,72.97,72.99,384900.0,50.0132,50.0268,49.8765,49.8901,384900.0
2014-05-07 15:50:00,72.98,73.17,72.86,73.06,615300.0,49.8833,50.0132,49.8013,49.938,615300.0
2014-05-08 09:30:00,72.93,73.0,72.3,72.56,355500.0,49.8491,49.897,49.4185,49.5962,355500.0
2014-05-08 09:40:00,72.59,73.22,72.56,72.73,252800.0,49.6167,50.0474,49.5962,49.7124,252800.0
2014-05-08 09:50:00,72.73,72.79,72.3,72.43,248600.0,49.7124,49.7534,49.4185,49.5074,248600.0
2014-05-08 10:00:00,72.42,72.62,72.39,72.43,139500.0,49.5005,49.6372,49.48,49.5074,139500.0
2014-05-08 10:10:00,72.43,72.51,72.24,72.3,179600.0,49.5074,49.5621,49.3775,49.4185,179600.0
2014-05-08 10:20:00,72.3,72.31,71.95,71.95,218600.0,49.4185,49.4253,49.1793,49.1793,218600.0
2014-05-08 10:30:00,71.95,71.98,71.72,71.98,252900.0,49.1793,49.1998,49.0221,49.1998,252900.0
2014-05-08 10:40:00,71.98,71.99,71.58,71.59,190200.0,49.1998,49.2066,48.9264,48.9332,190200.0
2014-05-08 10:50:00,71.58,71.69,71.4,71.4,132700.0,48.9264,49.0016,48.8033,48.8033,132700.0
2014-05-08 11:00:00,71.4,71.76,71.29,71.7,124300.0,48.8033,49.0494,48.7282,49.0084,124300.0
2014-05-08 11:10:00,71.71,71.76,71.44,71.48,68800.0,49.0152,49.0494,48.8307,48.858,68800.0
2014-05-08 11:20:00,71.48,71.48,71.21,71.3,150500.0,48.858,48.858,48.6735,48.735,150500.0
2014-05-08 11:30:00,71.31,71.42,71.3,71.34,110400.0,48.7418,48.817,48.735,48.7623,110400.0
2014-05-08 11:40:00,71.34,71.5,71.33,71.49,63600.0,48.7623,48.8717,48.7555,48.8649,63600.0
2014-05-08 11:50:00,71.49,71.54,71.46,71.54,89500.0,48.8649,48.899,48.8444,48.899,89500.0
2014-05-08 12:00:00,71.54,71.54,71.34,71.42,51100.0,48.899,48.899,48.7623,48.817,51100.0
2014-05-08 12:10:00,71.42,71.42,71.17,71.17,51700.0,48.817,48.817,48.6461,48.6461,51700.0
2014-05-08 12:20:00,71.17,71.28,71.15,71.25,77600.0,48.6461,48.7213,48.6325,48.7008,77600.0
2014-05-08 12:30:00,71.26,71.26,71.01,71.02,81100.0,48.7077,48.7077,48.5368,48.5436,81100.0
2014-05-08 12:40:00,71.03,71.15,71.01,71.1,91900.0,48.5504,48.6325,48.5368,48.5983,91900.0
2014-05-08 12:50:00,71.1,71.22,71.02,71.06,122000.0,48.5983,48.6803,48.5436,48.5709,122000.0
2014-05-08 13:00:00,71.06,71.36,71.06,71.3,102700.0,48.5709,48.776,48.5709,48.735,102700.0
2014-05-08 13:10:00,71.3,71.3,70.93,71.0,101700.0,48.735,48.735,48.4821,48.5299,101700.0
2014-05-08 13:20:00,71.01,71.17,70.92,71.16,53800.0,48.5368,48.6461,48.4753,48.6393,53800.0
2014-05-08 13:30:00,71.17,71.3,71.16,71.27,48400.0,48.6461,48.735,48.6393,48.7145,48400.0
2014-05-08 13:40:00,71.26,71.26,71.12,71.16,41800.0,48.7077,48.7077,48.612,48.6393,41800.0
2014-05-08 13:50:00,71.16,71.18,71.1,71.18,49200.0,48.6393,48.653,48.5983,48.653,49200.0
2014-05-08 14:00:00,71.19,71.19,71.06,71.06,86300.0,48.6598,48.6598,48.5709,48.5709,86300.0
2014-05-08 14:10:00,71.06,71.06,70.93,71.03,72400.0,48.5709,48.5709,48.4821,48.5504,72400.0
2014-05-08 14:20:00,71.04,71.15,71.02,71.07,120900.0,48.5573,48.6325,48.5436,48.5778,120900.0
2014-05-08 14:30:00,71.07,71.16,71.0,71.03,77500.0,48.5778,48.6393,48.5299,48.5504,77500.0
2014-05-08 14:40:00,71.04,71.04,70.92,70.94,88900.0,48.5573,48.5573,48.4753,48.4889,88900.0
2014-05-08 14:50:00,70.94,71.06,70.93,71.0,175600.0,48.4889,48.5709,48.4821,48.5299,175600.0
2014-05-08 15:00:00,71.01,71.01,70.84,70.84,104900.0,48.5368,48.5368,48.4206,48.4206,104900.0
2014-05-08 15:10:00,70.84,70.96,70.79,70.94,174000.0,48.4206,48.5026,48.3864,48.4889,174000.0
2014-05-08 15:20:00,70.92,71.07,70.91,71.0,133400.0,48.4753,48.5778,48.4684,48.5299,133400.0
2014-05-08 15:30:00,71.01,71.16,70.97,71.11,301000.0,48.5368,48.6393,48.5094,48.6051,301000.0
2014-05-08 15:40:00,71.1,71.11,70.99,71.0,174900.0,48.5983,48.6051,48.5231,48.5299,174900.0
2014-05-08 15:50:00,71.0,71.0,70.96,70.99,265300.0,48.5299,48.5299,48.5026,48.5231,265300.0
2014-05-09 09:30:00,71.07,71.1,70.46,70.85,105400.0,48.5778,48.5983,48.1608,48.4274,105400.0
2014-05-09 09:40:00,70.85,71.0,70.68,70.93,41500.0,48.4274,48.5299,48.3112,48.4821,41500.0
2014-05-09 09:50:00,70.97,70.98,70.82,70.83,35200.0,48.5094,48.5163,48.4069,48.4137,35200.0
2014-05-09 10:00:00,70.83,70.85,70.48,70.6,68200.0,48.4137,48.4274,48.1745,48.2565,68200.0
2014-05-09 10:10:00,70.59,70.96,70.58,70.92,62600.0,48.2497,48.5026,48.2429,48.4753,62600.0
2014-05-09 10:20:00,70.91,70.94,70.79,70.8,29200.0,48.4684,48.4889,48.3864,48.3932,29200.0
2014-05-09 10:30:00,70.8,70.81,70.64,70.66,37300.0,48.3932,48.4001,48.2839,48.2975,37300.0
2014-05-09 10:40:00,70.67,70.73,70.51,70.55,61800.0,48.3044,48.3454,48.195,48.2224,61800.0
2014-05-09 10:50:00,70.55,70.6,70.41,70.5,90100.0,48.2224,48.2565,48.1267,48.1882,90100.0
2014-05-09 11:00:00,70.49,70.5,70.34,70.37,44400.0,48.1813,48.1882,48.0788,48.0993,44400.0
2014-05-09 11:10:00,70.36,70.39,70.24,70.3,75900.0,48.0925,48.113,48.0105,48.0515,75900.0
2014-05-09 11:20:00,70.29,70.34,70.23,70.33,149000.0,48.0446,48.0788,48.0036,48.072,149000.0
2014-05-09 11:30:00,70.34,70.51,70.22,70.41,148000.0,48.0788,48.195,47.9968,48.1267,148000.0
2014-05-09 11:40:00,70.41,70.47,70.33,70.42,26400.0,48.1267,48.1677,48.072,48.1335,26400.0
2014-05-09 11:50:00,70.41,70.42,70.19,70.24,63700.0,48.1267,48.1335,47.9763,48.0105,63700.0
2014-05-09 12:00:00,70.25,70.28,70.16,70.19,68700.0,48.0173,48.0378,47.9558,47.9763,68700.0
2014-05-09 12:10:00,70.18,70.25,70.02,70.03,79200.0,47.9695,48.0173,47.8601,47.8669,79200.0
2014-05-09 12:20:00,70.04,70.3,70.03,70.19,69400.0,47.8738,48.0515,47.8669,47.9763,69400.0
2014-05-09 12:30:00,70.19,70.43,70.14,70.42,33800.0,47.9763,48.1403,47.9421,48.1335,33800.0
2014-05-09 12:40:00,70.42,70.48,70.26,70.32,36500.0,48.1335,48.1745,48.0241,48.0651,36500.0
2014-05-09 12:50:00,70.32,70.4,70.3,70.31,46400.0,48.0651,48.1198,48.0515,48.0583,46400.0
2014-05-09 13:00:00,70.31,70.36,70.25,70.33,33400.0,48.0583,48.0925,48.0173,48.072,33400.0
2014-05-09 13:10:00,70.32,70.52,70.27,70.49,66600.0,48.0651,48.2018,48.031,48.1813,66600.0
2014-05-09 13:20:00,70.49,70.49,70.29,70.32,65600.0,48.1813,48.1813,48.0446,48.0651,65600.0
2014-05-09 13:30:00,70.33,70.44,70.31,70.4,70800.0,48.072,48.1472,48.0583,48.1198,70800.0
2014-05-09 13:40:00,70.39,70.46,70.34,70.43,61200.0,48.113,48.1608,48.0788,48.1403,61200.0
2014-05-09 13:50:00,70.42,70.65,70.42,70.65,95200.0,48.1335,48.2907,48.1335,48.2907,95200.0
2014-05-09 14:00:00,70.65,70.65,70.56,70.64,58800.0,48.2907,48.2907,48.2292,48.2839,58800.0
2014-05-09 14:10:00,70.65,70.7,70.56,70.63,69000.0,48.2907,48.3249,48.2292,48.277,69000.0
2014-05-09 14:20:00,70.63,70.77,70.63,70.76,53300.0,48.277,48.3727,48.277,48.3659,53300.0
2014-05-09 14:30:00,70.76,70.8,70.64,70.67,37100.0,48.3659,48.3932,48.2839,48.3044,37100.0
2014-05-09 14:40:00,70.67,70.7,70.63,70.68,30400.0,48.3044,48.3249,48.277,48.3112,30400.0
2014-05-09 14:50:00,70.67,70.7,70.62,70.63,42300.0,48.3044,48.3249,48.2702,48.277,42300.0
2014-05-09 15:00:00,70.63,70.65,70.62,70.65,69000.0,48.277,48.2907,48.2702,48.2907,69000.0
2014-05-09 15:10:00,70.65,70.69,70.63,70.67,79200.0,48.2907,48.318,48.277,48.3044,79200.0
2014-05-09 15:20:00,70.68,70.71,70.65,70.71,40000.0,48.3112,48.3317,48.2907,48.3317,40000.0
2014-05-09 15:30:00,70.7,70.7,70.65,70.68,68800.0,48.3249,48.3249,48.2907,48.3112,68800.0
2014-05-09 15:40:00,70.67,70.72,70.67,70.7,73000.0,48.3044,48.3386,48.3044,48.3249,73000.0
2014-05-09 15:50:00,70.7,70.74,70.65,70.74,198500.0,48.3249,48.3522,48.2907,48.3522,198500.0
2014-05-12 09:30:00,71.04,71.15,70.75,70.97,67600.0,48.5573,48.6325,48.3591,48.5094,67600.0
2014-05-12 09:40:00,70.97,71.06,70.68,70.72,41000.0,48.5094,48.5709,48.3112,48.3386,41000.0
2014-05-12 09:50:00,70.74,70.85,70.67,70.81,34800.0,48.3522,48.4274,48.3044,48.4001,34800.0
2014-05-12 10:00:00,70.84,70.99,70.8,70.93,60800.0,48.4206,48.5231,48.3932,48.4821,60800.0
2014-05-12 10:10:00,70.91,70.97,70.8,70.93,37500.0,48.4684,48.5094,48.3932,48.4821,37500.0
2014-05-12 10:20:00,70.91,70.92,70.8,70.91,25400.0,48.4684,48.4753,48.3932,48.4684,25400.0
2014-05-12 10:30:00,70.91,70.98,70.88,70.98,21300.0,48.4684,48.5163,48.4479,48.5163,21300.0
2014-05-12 10:40:00,70.95,70.97,70.89,70.89,33900.0,48.4958,48.5094,48.4548,48.4548,33900.0
2014-05-12 10:50:00,70.9,70.9,70.76,70.78,22900.0,48.4616,48.4616,48.3659,48.3796,22900.0
2014-05-12 11:00:00,70.78,70.78,70.67,70.76,48100.0,48.3796,48.3796,48.3044,48.3659,48100.0
2014-05-12 11:10:00,70.77,70.77,70.69,70.71,33200.0,48.3727,48.3727,48.318,48.3317,33200.0
2014-05-12 11:20:00,70.7,70.75,70.64,70.72,51700.0,48.3249,48.3591,48.2839,48.3386,51700.0
2014-05-12 11:30:00,70.72,70.81,70.7,70.81,38700.0,48.3386,48.4001,48.3249,48.4001,38700.0
2014-05-12 11:40:00,70.81,70.94,70.78,70.88,33700.0,48.4001,48.4889,48.3796,48.4479,33700.0
2014-05-12 11:50:00,70.9,70.93,70.82,70.83,27500.0,48.4616,48.4821,48.4069,48.4137,27500.0
2014-05-12 12:00:00,70.83,70.9,70.79,70.9,26400.0,48.4137,48.4616,48.3864,48.4616,26400.0
2014-05-12 12:10:00,70.88,70.94,70.84,70.87,14100.0,48.4479,48.4889,48.4206,48.4411,14100.0
2014-05-12 12:20:00,70.87,70.99,70.83,70.97,27900.0,48.4411,48.5231,48.4137,48.5094,27900.0
2014-05-12 12:30:00,70.97,71.0,70.85,71.0,75100.0,48.5094,48.5299,48.4274,48.5299,75100.0
2014-05-12 12:40:00,71.02,71.02,70.91,70.94,25000.0,48.5436,48.5436,48.4684,48.4889,25000.0
2014-05-12 12:50:00,70.93,70.97,70.89,70.91,36900.0,48.4821,48.5094,48.4548,48.4684,36900.0
2014-05-12 13:00:00,70.9,70.91,70.85,70.85,45600.0,48.4616,48.4684,48.4274,48.4274,45600.0
2014-05-12 13:10:00,70.86,70.9,70.84,70.88,25300.0,48.4342,48.4616,48.4206,48.4479,25300.0
2014-05-12 13:20:00,70.88,70.99,70.87,70.93,25100.0,48.4479,48.5231,48.4411,48.4821,25100.0
2014-05-12 13:30:00,70.93,71.04,70.91,70.99,56800.0,48.4821,48.5573,48.4684,48.5231,56800.0
2014-05-12 13:40:00,71.0,71.1,70.99,71.1,28500.0,48.5299,48.5983,48.5231,48.5983,28500.0
2014-05-12 13:50:00,71.1,71.2,71.09,71.13,61300.0,48.5983,48.6666,48.5915,48.6188,61300.0
2014-05-12 14:00:00,71.12,71.13,70.97,71.03,34500.0,48.612,48.6188,48.5094,48.5504,34500.0
2014-05-12 14:10:00,71.03,71.03,70.96,70.98,26500.0,48.5504,48.5504,48.5026,48.5163,26500.0
2014-05-12 14:20:00,70.98,71.02,70.97,71.0,17200.0,48.5163,48.5436,48.5094,48.5299,17200.0
2014-05-12 14:30:00,71.0,71.02,70.92,70.94,27600.0,48.5299,48.5436,48.4753,48.4889,27600.0
2014-05-12 14:40:00,70.94,70.97,70.93,70.95,17500.0,48.4889,48.5094,48.4821,48.4958,17500.0
2014-05-12 14:50:00,70.96,71.02,70.94,71.01,24500.0,48.5026,48.5436,48.4889,48.5368,24500.0
2014-05-12 15:00:00,71.01,71.01,70.88,70.91,39200.0,48.5368,48.5368,48.4479,48.4684,39200.0
2014-05-12 15:10:00,70.91,70.94,70.89,70.91,32800.0,48.4684,48.4889,48.4548,48.4684,32800.0
2014-05-12 15:20:00,70.91,70.94,70.9,70.91,34500.0,48.4684,48.4889,48.4616,48.4684,34500.0
2014-05-12 15:30:00,70.92,70.95,70.88,70.92,50800.0,48.4753,48.4958,48.4479,48.4753,50800.0
2014-05-12 15:40:00,70.92,71.02,70.92,71.0,102200.0,48.4753,48.5436,48.4753,48.5299,102200.0
2014-05-12 15:50:00,71.01,71.08,71.0,71.03,191100.0,48.5368,48.5846,48.5299,48.5504,191100.0
2014-05-13 09:30:00,71.31,71.67,71.13,71.67,96900.0,48.7418,48.9879,48.6188,48.9879,96900.0
2014-05-13 09:40:00,71.67,72.0,71.59,71.91,61900.0,48.9879,49.2135,48.9332,49.1519,61900.0
2014-05-13 09:50:00,71.91,71.98,71.73,71.83,80700.0,49.1519,49.1998,49.0289,49.0973,80700.0
2014-05-13 10:00:00,71.84,72.09,71.82,72.0,93200.0,49.1041,49.275,49.0904,49.2135,93200.0
2014-05-13 10:10:00,72.0,72.15,71.92,72.07,57800.0,49.2135,49.316,49.1588,49.2613,57800.0
2014-05-13 10:20:00,72.07,72.1,71.97,72.08,73200.0,49.2613,49.2818,49.193,49.2681,73200.0
2014-05-13 10:30:00,72.08,72.14,71.98,72.14,80500.0,49.2681,49.3092,49.1998,49.3092,80500.0
2014-05-13 10:40:00,72.13,72.15,72.01,72.08,52000.0,49.3023,49.316,49.2203,49.2681,52000.0
2014-05-13 10:50:00,72.09,72.13,72.0,72.05,43100.0,49.275,49.3023,49.2135,49.2476,43100.0
2014-05-13 11:00:00,72.04,72.12,72.03,72.06,132600.0,49.2408,49.2955,49.234,49.2545,132600.0
2014-05-13 11:10:00,72.05,72.14,71.86,71.92,253800.0,49.2476,49.3092,49.1178,49.1588,253800.0
2014-05-13 11:20:00,71.9,71.91,71.75,71.81,83400.0,49.1451,49.1519,49.0426,49.0836,83400.0
2014-05-13 11:30:00,71.81,71.91,71.8,71.82,93200.0,49.0836,49.1519,49.0768,49.0904,93200.0
2014-05-13 11:40:00,71.83,72.0,71.82,72.0,65300.0,49.0973,49.2135,49.0904,49.2135,65300.0
2014-05-13 11:50:00,71.99,72.08,71.96,72.08,54900.0,49.2066,49.2681,49.1861,49.2681,54900.0
2014-05-13 12:00:00,72.06,72.16,72.05,72.14,73000.0,49.2545,49.3228,49.2476,49.3092,73000.0
2014-05-13 12:10:00,72.14,72.54,72.11,72.4,137800.0,49.3092,49.5826,49.2886,49.4869,137800.0
2014-05-13 12:20:00,72.4,72.59,72.39,72.45,84300.0,49.4869,49.6167,49.48,49.521,84300.0
2014-05-13 12:30:00,72.46,72.46,72.3,72.35,76400.0,49.5279,49.5279,49.4185,49.4527,76400.0
2014-05-13 12:40:00,72.34,72.5,72.29,72.44,46100.0,49.4459,49.5552,49.4117,49.5142,46100.0
2014-05-13 12:50:00,72.45,72.51,72.3,72.35,86600.0,49.521,49.5621,49.4185,49.4527,86600.0
2014-05-13 13:00:00,72.35,72.42,72.22,72.26,59100.0,49.4527,49.5005,49.3638,49.3912,59100.0
2014-05-13 13:10:00,72.26,72.61,72.25,72.58,140500.0,49.3912,49.6304,49.3843,49.6099,140500.0
2014-05-13 13:20:00,72.58,72.69,72.43,72.64,78400.0,49.6099,49.6851,49.5074,49.6509,78400.0
2014-05-13 13:30:00,72.66,72.66,72.44,72.53,75200.0,49.6646,49.6646,49.5142,49.5757,75200.0
2014-05-13 13:40:00,72.53,72.67,72.43,72.5,77700.0,49.5757,49.6714,49.5074,49.5552,77700.0
2014-05-13 13:50:00,72.5,72.62,72.49,72.53,50100.0,49.5552,49.6372,49.5484,49.5757,50100.0
2014-05-13 14:00:00,72.53,72.53,72.4,72.47,40300.0,49.5757,49.5757,49.4869,49.5347,40300.0
2014-05-13 14:10:00,72.47,72.47,72.35,72.43,50700.0,49.5347,49.5347,49.4527,49.5074,50700.0
2014-05-13 14:20:00,72.44,72.73,72.44,72.7,94500.0,49.5142,49.7124,49.5142,49.6919,94500.0
2014-05-13 14:30:00,72.69,72.84,72.65,72.7,77000.0,49.6851,49.7876,49.6577,49.6919,77000.0
2014-05-13 14:40:00,72.69,72.7,72.58,72.64,63600.0,49.6851,49.6919,49.6099,49.6509,63600.0
2014-05-13 14:50:00,72.64,72.69,72.57,72.68,45800.0,49.6509,49.6851,49.6031,49.6783,45800.0
2014-05-13 15:00:00,72.69,72.72,72.6,72.61,128500.0,49.6851,49.7056,49.6236,49.6304,128500.0
2014-05-13 15:10:00,72.62,72.62,72.47,72.6,109900.0,49.6372,49.6372,49.5347,49.6236,109900.0
2014-05-13 15:20:00,72.61,72.61,72.4,72.42,120800.0,49.6304,49.6304,49.4869,49.5005,120800.0
2014-05-13 15:30:00,72.42,72.44,72.37,72.4,184800.0,49.5005,49.5142,49.4664,49.4869,184800.0
2014-05-13 15:40:00,72.4,72.41,72.32,72.36,155400.0,49.4869,49.4937,49.4322,49.4595,155400.0
2014-05-13 15:50:00,72.37,72.45,72.33,72.43,252100.0,49.4664,49.521,49.439,49.5074,252100.0
2014-05-14 09:30:00,72.45,72.59,72.3,72.3,74500.0,49.521,49.6167,49.4185,49.4185,74500.0
2014-05-14 09:40:00,72.3,72.5,72.03,72.23,94700.0,49.4185,49.5552,49.234,49.3707,94700.0
2014-05-14 09:50:00,72.3,72.57,72.25,72.49,70000.0,49.4185,49.6031,49.3843,49.5484,70000.0
2014-05-14 10:00:00,72.5,72.53,72.34,72.38,105800.0,49.5552,49.5757,49.4459,49.4732,105800.0
2014-05-14 10:10:00,72.38,72.4,72.2,72.21,46100.0,49.4732,49.4869,49.3502,49.357,46100.0
2014-05-14 10:20:00,72.21,72.26,72.1,72.26,40300.0,49.357,49.3912,49.2818,49.3912,40300.0
2014-05-14 10:30:00,72.27,72.31,72.01,72.07,57200.0,49.398,49.4253,49.2203,49.2613,57200.0
2014-05-14 10:40:00,72.08,72.26,72.08,72.22,22900.0,49.2681,49.3912,49.2681,49.3638,22900.0
2014-05-14 10:50:00,72.25,72.34,72.05,72.05,44600.0,49.3843,49.4459,49.2476,49.2476,44600.0
2014-05-14 11:00:00,72.06,72.08,72.03,72.05,26000.0,49.2545,49.2681,49.234,49.2476,26000.0
2014-05-14 11:10:00,72.04,72.19,72.02,72.04,45900.0,49.2408,49.3433,49.2271,49.2408,45900.0
2014-05-14 11:20:00,72.04,72.06,71.9,72.0,67900.0,49.2408,49.2545,49.1451,49.2135,67900.0
2014-05-14 11:30:00,72.0,72.16,71.98,72.16,40200.0,49.2135,49.3228,49.1998,49.3228,40200.0
2014-05-14 11:40:00,72.16,72.18,71.91,71.92,43500.0,49.3228,49.3365,49.1519,49.1588,43500.0
2014-05-14 11:50:00,71.93,72.07,71.93,72.02,36100.0,49.1656,49.2613,49.1656,49.2271,36100.0
2014-05-14 12:00:00,72.04,72.07,72.02,72.03,32200.0,49.2408,49.2613,49.2271,49.234,32200.0
2014-05-14 12:10:00,72.03,72.12,71.98,72.11,29200.0,49.234,49.2955,49.1998,49.2886,29200.0
2014-05-14 12:20:00,72.1,72.15,72.02,72.02,27200.0,49.2818,49.316,49.2271,49.2271,27200.0
2014-05-14 12:30:00,72.03,72.14,72.0,72.1,27000.0,49.234,49.3092,49.2135,49.2818,27000.0
2014-05-14 12:40:00,72.11,72.17,72.1,72.14,43200.0,49.2886,49.3297,49.2818,49.3092,43200.0
2014-05-14 12:50:00,72.15,72.15,72.06,72.06,16600.0,49.316,49.316,49.2545,49.2545,16600.0
2014-05-14 13:00:00,72.08,72.18,72.08,72.13,52800.0,49.2681,49.3365,49.2681,49.3023,52800.0
2014-05-14 13:10:00,72.12,72.13,72.01,72.04,18400.0,49.2955,49.3023,49.2203,49.2408,18400.0
2014-05-14 13:20:00,72.05,72.05,71.89,71.94,33100.0,49.2476,49.2476,49.1383,49.1724,33100.0
2014-05-14 13:30:00,71.95,72.0,71.88,71.88,47400.0,49.1793,49.2135,49.1314,49.1314,47400.0
2014-05-14 13:40:00,71.89,71.92,71.87,71.88,18700.0,49.1383,49.1588,49.1246,49.1314,18700.0
2014-05-14 13:50:00,71.88,71.92,71.87,71.9,42400.0,49.1314,49.1588,49.1246,49.1451,42400.0
2014-05-14 14:00:00,71.9,71.99,71.88,71.94,43700.0,49.1451,49.2066,49.1314,49.1724,43700.0
2014-05-14 14:10:00,71.94,71.97,71.93,71.95,16200.0,49.1724,49.193,49.1656,49.1793,16200.0
2014-05-14 14:20:00,71.96,71.97,71.84,71.84,38000.0,49.1861,49.193,49.1041,49.1041,38000.0
2014-05-14 14:30:00,71.85,71.92,71.81,71.87,60700.0,49.1109,49.1588,49.0836,49.1246,60700.0
2014-05-14 14:40:00,71.87,71.89,71.81,71.83,38400.0,49.1246,49.1383,49.0836,49.0973,38400.0
2014-05-14 14:50:00,71.83,71.86,71.8,71.83,32800.0,49.0973,49.1178,49.0768,49.0973,32800.0
2014-05-14 15:00:00,71.83,71.84,71.73,71.75,112200.0,49.0973,49.1041,49.0289,49.0426,112200.0
2014-05-14 15:10:00,71.73,71.83,71.69,71.7,121500.0,49.0289,49.0973,49.0016,49.0084,121500.0
2014-05-14 15:20:00,71.7,71.81,71.7,71.8,35300.0,49.0084,49.0836,49.0084,49.0768,35300.0
2014-05-14 15:30:00,71.81,71.81,71.72,71.73,65200.0,49.0836,49.0836,49.0221,49.0289,65200.0
2014-05-14 15:40:00,71.73,71.8,71.7,71.77,82200.0,49.0289,49.0768,49.0084,49.0562,82200.0
2014-05-14 15:50:00,71.77,71.81,71.72,71.75,264900.0,49.0562,49.0836,49.0221,49.0426,264900.0
2014-05-15 09:30:00,71.68,71.71,71.11,71.48,73100.0,48.9947,49.0152,48.6051,48.858,73100.0
2014-05-15 09:40:00,71.48,71.55,71.05,71.08,129300.0,48.858,48.9059,48.5641,48.5846,129300.0
2014-05-15 09:50:00,71.07,71.14,70.89,70.89,127600.0,48.5778,48.6256,48.4548,48.4548,127600.0
2014-05-15 10:00:00,70.89,71.03,70.58,70.63,69400.0,48.4548,48.5504,48.2429,48.277,69400.0
2014-05-15 10:10:00,70.65,70.78,70.54,70.7,82400.0,48.2907,48.3796,48.2155,48.3249,82400.0
2014-05-15 10:20:00,70.69,70.75,70.55,70.6,48000.0,48.318,48.3591,48.2224,48.2565,48000.0
2014-05-15 10:30:00,70.59,70.88,70.56,70.56,93400.0,48.2497,48.4479,48.2292,48.2292,93400.0
2014-05-15 10:40:00,70.55,70.82,70.51,70.82,81600.0,48.2224,48.4069,48.195,48.4069,81600.0
2014-05-15 10:50:00,70.8,70.89,70.77,70.81,60200.0,48.3932,48.4548,48.3727,48.4001,60200.0
2014-05-15 11:00:00,70.8,70.81,70.59,70.59,96900.0,48.3932,48.4001,48.2497,48.2497,96900.0
2014-05-15 11:10:00,70.59,70.78,70.59,70.7,171200.0,48.2497,48.3796,48.2497,48.3249,171200.0
2014-05-15 11:20:00,70.7,70.83,70.61,70.78,74900.0,48.3249,48.4137,48.2634,48.3796,74900.0
2014-05-15 11:30:00,70.78,71.05,70.77,71.0,76000.0,48.3796,48.5641,48.3727,48.5299,76000.0
2014-05-15 11:40:00,70.98,70.99,70.81,70.81,46500.0,48.5163,48.5231,48.4001,48.4001,46500.0
2014-05-15 11:50:00,70.81,70.84,70.52,70.53,51200.0,48.4001,48.4206,48.2018,48.2087,51200.0
2014-05-15 12:00:00,70.52,70.81,70.51,70.66,50300.0,48.2018,48.4001,48.195,48.2975,50300.0
2014-05-15 12:10:00,70.65,70.68,70.41,70.42,54100.0,48.2907,48.3112,48.1267,48.1335,54100.0
2014-05-15 12:20:00,70.42,70.44,70.3,70.39,43400.0,48.1335,48.1472,48.0515,48.113,43400.0
2014-05-15 12:30:00,70.38,70.45,70.31,70.37,85000.0,48.1062,48.154,48.0583,48.0993,85000.0
2014-05-15 12:40:00,70.38,70.56,70.38,70.5,48700.0,48.1062,48.2292,48.1062,48.1882,48700.0
2014-05-15 12:50:00,70.5,70.56,70.46,70.53,44000.0,48.1882,48.2292,48.1608,48.2087,44000.0
2014-05-15 13:00:00,70.54,70.56,70.35,70.35,70200.0,48.2155,48.2292,48.0856,48.0856,70200.0
2014-05-15 13:10:00,70.36,70.48,70.33,70.37,44300.0,48.0925,48.1745,48.072,48.0993,44300.0
2014-05-15 13:20:00,70.37,70.4,70.34,70.37,51800.0,48.0993,48.1198,48.0788,48.0993,51800.0
2014-05-15 13:30:00,70.37,70.42,70.3,70.31,62600.0,48.0993,48.1335,48.0515,48.0583,62600.0
2014-05-15 13:40:00,70.3,70.3,70.05,70.09,107500.0,48.0515,48.0515,47.8806,47.9079,107500.0
2014-05-15 13:50:00,70.09,70.29,70.01,70.29,103400.0,47.9079,48.0446,47.8533,48.0446,103400.0
2014-05-15 14:00:00,70.29,70.58,70.21,70.58,77600.0,48.0446,48.2429,47.99,48.2429,77600.0
2014-05-15 14:10:00,70.58,70.6,70.14,70.31,115500.0,48.2429,48.2565,47.9421,48.0583,115500.0
2014-05-15 14:20:00,70.31,70.55,70.22,70.51,128000.0,48.0583,48.2224,47.9968,48.195,128000.0
2014-05-15 14:30:00,70.52,70.73,70.47,70.64,93000.0,48.2018,48.3454,48.1677,48.2839,93000.0
2014-05-15 14:40:00,70.64,70.77,70.58,70.77,100600.0,48.2839,48.3727,48.2429,48.3727,100600.0
2014-05-15 14:50:00,70.77,70.85,70.73,70.83,81800.0,48.3727,48.4274,48.3454,48.4137,81800.0
2014-05-15 15:00:00,70.83,70.86,70.66,70.69,101800.0,48.4137,48.4342,48.2975,48.318,101800.0
2014-05-15 15:10:00,70.69,70.73,70.63,70.63,104300.0,48.318,48.3454,48.277,48.277,104300.0
2014-05-15 15:20:00,70.64,70.64,70.51,70.58,92100.0,48.2839,48.2839,48.195,48.2429,92100.0
2014-05-15 15:30:00,70.59,70.87,70.56,70.83,129500.0,48.2497,48.4411,48.2292,48.4137,129500.0
2014-05-15 15:40:00,70.83,70.84,70.71,70.73,146700.0,48.4137,48.4206,48.3317,48.3454,146700.0
2014-05-15 15:50:00,70.72,70.77,70.66,70.74,391300.0,48.3386,48.3727,48.2975,48.3522,391300.0
2014-05-16 09:30:00,70.78,70.89,70.33,70.62,204400.0,48.3796,48.4548,48.072,48.2702,204400.0
2014-05-16 09:40:00,70.66,70.72,70.22,70.68,45600.0,48.2975,48.3386,47.9968,48.3112,45600.0
2014-05-16 09:50:00,70.67,70.94,70.66,70.93,183400.0,48.3044,48.4889,48.2975,48.4821,183400.0
2014-05-16 10:00:00,70.94,71.0,70.69,70.75,52200.0,48.4889,48.5299,48.318,48.3591,52200.0
2014-05-16 10:10:00,70.76,70.93,70.76,70.93,108500.0,48.3659,48.4821,48.3659,48.4821,108500.0
2014-05-16 10:20:00,70.94,71.1,70.91,70.91,63700.0,48.4889,48.5983,48.4684,48.4684,63700.0
2014-05-16 10:30:00,70.9,71.01,70.89,70.95,24500.0,48.4616,48.5368,48.4548,48.4958,24500.0
2014-05-16 10:40:00,70.95,71.0,70.92,70.98,21700.0,48.4958,48.5299,48.4753,48.5163,21700.0
2014-05-16 10:50:00,70.96,71.0,70.93,70.94,31800.0,48.5026,48.5299,48.4821,48.4889,31800.0
2014-05-16 11:00:00,70.95,70.97,70.82,70.84,24900.0,48.4958,48.5094,48.4069,48.4206,24900.0
2014-05-16 11:10:00,70.84,70.87,70.79,70.82,15500.0,48.4206,48.4411,48.3864,48.4069,15500.0
2014-05-16 11:20:00,70.81,70.82,70.7,70.71,18500.0,48.4001,48.4069,48.3249,48.3317,18500.0
2014-05-16 11:30:00,70.72,70.73,70.65,70.65,17600.0,48.3386,48.3454,48.2907,48.2907,17600.0
2014-05-16 11:40:00,70.63,70.67,70.5,70.52,18900.0,48.277,48.3044,48.1882,48.2018,18900.0
2014-05-16 11:50:00,70.52,70.56,70.39,70.53,29400.0,48.2018,48.2292,48.113,48.2087,29400.0
2014-05-16 12:00:00,70.51,70.51,70.42,70.46,35700.0,48.195,48.195,48.1335,48.1608,35700.0
2014-05-16 12:10:00,70.46,70.5,70.41,70.5,17000.0,48.1608,48.1882,48.1267,48.1882,17000.0
2014-05-16 12:20:00,70.49,70.53,70.46,70.5,17500.0,48.1813,48.2087,48.1608,48.1882,17500.0
2014-05-16 12:30:00,70.49,70.52,70.47,70.52,19100.0,48.1813,48.2018,48.1677,48.2018,19100.0
2014-05-16 12:40:00,70.52,70.52,70.45,70.46,31300.0,48.2018,48.2018,48.154,48.1608,31300.0
2014-05-16 12:50:00,70.47,70.52,70.44,70.44,19500.0,48.1677,48.2018,48.1472,48.1472,19500.0
2014-05-16 13:00:00,70.43,70.49,70.41,70.46,20600.0,48.1403,48.1813,48.1267,48.1608,20600.0
2014-05-16 13:10:00,70.46,70.49,70.38,70.42,22900.0,48.1608,48.1813,48.1062,48.1335,22900.0
2014-05-16 13:20:00,70.42,70.42,70.29,70.32,28200.0,48.1335,48.1335,48.0446,48.0651,28200.0
2014-05-16 13:30:00,70.32,70.42,70.32,70.38,33900.0,48.0651,48.1335,48.0651,48.1062,33900.0
2014-05-16 13:40:00,70.39,70.47,70.38,70.39,29500.0,48.113,48.1677,48.1062,48.113,29500.0
2014-05-16 13:50:00,70.39,70.43,70.32,70.33,25800.0,48.113,48.1403,48.0651,48.072,25800.0
2014-05-16 14:00:00,70.34,70.34,70.23,70.27,54500.0,48.0788,48.0788,48.0036,48.031,54500.0
2014-05-16 14:10:00,70.27,70.31,70.23,70.27,28800.0,48.031,48.0583,48.0036,48.031,28800.0
2014-05-16 14:20:00,70.27,70.27,70.19,70.27,44400.0,48.031,48.031,47.9763,48.031,44400.0
2014-05-16 14:30:00,70.26,70.26,70.13,70.16,50400.0,48.0241,48.0241,47.9353,47.9558,50400.0
2014-05-16 14:40:00,70.16,70.18,70.1,70.14,89000.0,47.9558,47.9695,47.9148,47.9421,89000.0
2014-05-16 14:50:00,70.14,70.3,70.09,70.29,39500.0,47.9421,48.0515,47.9079,48.0446,39500.0
2014-05-16 15:00:00,70.28,70.32,70.22,70.32,45300.0,48.0378,48.0651,47.9968,48.0651,45300.0
2014-05-16 15:10:00,70.33,70.46,70.33,70.4,91400.0,48.072,48.1608,48.072,48.1198,91400.0
2014-05-16 15:20:00,70.4,70.43,70.34,70.41,55800.0,48.1198,48.1403,48.0788,48.1267,55800.0
2014-05-16 15:30:00,70.41,70.56,70.41,70.5,104100.0,48.1267,48.2292,48.1267,48.1882,104100.0
2014-05-16 15:40:00,70.5,70.6,70.45,70.58,132700.0,48.1882,48.2565,48.154,48.2429,132700.0
2014-05-16 15:50:00,70.57,70.68,70.57,70.67,250600.0,48.236,48.3112,48.236,48.3044,250600.0
2014-05-19 09:30:00,70.68,70.88,70.46,70.58,46400.0,48.3112,48.4479,48.1608,48.2429,46400.0
2014-05-19 09:40:00,70.59,71.15,70.58,71.15,75500.0,48.2497,48.6325,48.2429,48.6325,75500.0
2014-05-19 09:50:00,71.14,71.35,71.06,71.29,42900.0,48.6256,48.7692,48.5709,48.7282,42900.0
2014-05-19 10:00:00,71.3,71.64,71.23,71.55,84700.0,48.735,48.9674,48.6871,48.9059,84700.0
2014-05-19 10:10:00,71.55,71.6,71.35,71.35,67200.0,48.9059,48.9401,48.7692,48.7692,67200.0
2014-05-19 10:20:00,71.36,71.44,71.24,71.44,51700.0,48.776,48.8307,48.694,48.8307,51700.0
2014-05-19 10:30:00,71.45,71.47,71.27,71.27,59200.0,48.8375,48.8512,48.7145,48.7145,59200.0
2014-05-19 10:40:00,71.26,71.42,71.23,71.34,68600.0,48.7077,48.817,48.6871,48.7623,68600.0
2014-05-19 10:50:00,71.35,71.41,71.25,71.35,36900.0,48.7692,48.8102,48.7008,48.7692,36900.0
2014-05-19 11:00:00,71.34,71.41,71.25,71.38,38700.0,48.7623,48.8102,48.7008,48.7897,38700.0
2014-05-19 11:10:00,71.38,71.55,71.37,71.37,57100.0,48.7897,48.9059,48.7828,48.7828,57100.0
2014-05-19 11:20:00,71.35,71.43,71.33,71.37,27000.0,48.7692,48.8239,48.7555,48.7828,27000.0
2014-05-19 11:30:00,71.37,71.37,71.14,71.2,63200.0,48.7828,48.7828,48.6256,48.6666,63200.0
2014-05-19 11:40:00,71.19,71.19,71.15,71.18,38500.0,48.6598,48.6598,48.6325,48.653,38500.0
2014-05-19 11:50:00,71.17,71.28,71.17,71.24,19800.0,48.6461,48.7213,48.6461,48.694,19800.0
2014-05-19 12:00:00,71.25,71.32,71.17,71.27,45600.0,48.7008,48.7487,48.6461,48.7145,45600.0
2014-05-19 12:10:00,71.27,71.41,71.26,71.41,22100.0,48.7145,48.8102,48.7077,48.8102,22100.0
2014-05-19 12:20:00,71.42,71.46,71.41,71.43,86700.0,48.817,48.8444,48.8102,48.8239,86700.0
2014-05-19 12:30:00,71.42,71.44,71.3,71.33,80600.0,48.817,48.8307,48.735,48.7555,80600.0
2014-05-19 12:40:00,71.32,71.37,71.29,71.32,54200.0,48.7487,48.7828,48.7282,48.7487,54200.0
2014-05-19 12:50:00,71.32,71.35,71.32,71.34,46200.0,48.7487,48.7692,48.7487,48.7623,46200.0
2014-05-19 13:00:00,71.35,71.36,71.32,71.32,31400.0,48.7692,48.776,48.7487,48.7487,31400.0
2014-05-19 13:10:00,71.33,71.4,71.31,71.37,71900.0,48.7555,48.8033,48.7418,48.7828,71900.0
2014-05-19 13:20:00,71.37,71.41,71.28,71.32,45500.0,48.7828,48.8102,48.7213,48.7487,45500.0
2014-05-19 13:30:00,71.31,71.33,71.23,71.31,42200.0,48.7418,48.7555,48.6871,48.7418,42200.0
2014-05-19 13:40:00,71.31,71.31,71.19,71.2,61300.0,48.7418,48.7418,48.6598,48.6666,61300.0
2014-05-19 13:50:00,71.2,71.32,71.19,71.3,23600.0,48.6666,48.7487,48.6598,48.735,23600.0
2014-05-19 14:00:00,71.3,71.37,71.23,71.23,41200.0,48.735,48.7828,48.6871,48.6871,41200.0
2014-05-19 14:10:00,71.21,71.26,71.2,71.23,27000.0,48.6735,48.7077,48.6666,48.6871,27000.0
2014-05-19 14:20:00,71.24,71.27,71.23,71.25,40600.0,48.694,48.7145,48.6871,48.7008,40600.0
2014-05-19 14:30:00,71.25,71.25,71.18,71.22,30100.0,48.7008,48.7008,48.653,48.6803,30100.0
2014-05-19 14:40:00,71.23,71.25,71.22,71.23,25300.0,48.6871,48.7008,48.6803,48.6871,25300.0
2014-05-19 14:50:00,71.24,71.25,71.21,71.21,23400.0,48.694,48.7008,48.6735,48.6735,23400.0
2014-05-19 15:00:00,71.21,71.23,71.19,71.22,38500.0,48.6735,48.6871,48.6598,48.6803,38500.0
2014-05-19 15:10:00,71.22,71.27,71.21,71.22,70700.0,48.6803,48.7145,48.6735,48.6803,70700.0
2014-05-19 15:20:00,71.22,71.31,71.22,71.24,54400.0,48.6803,48.7418,48.6803,48.694,54400.0
2014-05-19 15:30:00,71.24,71.32,71.24,71.24,71000.0,48.694,48.7487,48.694,48.694,71000.0
2014-05-19 15:40:00,71.24,71.31,71.21,71.31,102000.0,48.694,48.7418,48.6735,48.7418,102000.0
2014-05-19 15:50:00,71.31,71.32,71.25,71.28,172400.0,48.7418,48.7487,48.7008,48.7213,172400.0
2014-05-20 09:30:00,71.79,72.48,71.7,72.43,290100.0,49.0699,49.5415,49.0084,49.5074,290100.0
2014-05-20 09:40:00,72.47,72.65,72.2,72.22,227600.0,49.5347,49.6577,49.3502,49.3638,227600.0
2014-05-20 09:50:00,72.2,72.27,71.88,71.91,236400.0,49.3502,49.398,49.1314,49.1519,236400.0
2014-05-20 10:00:00,71.91,72.01,71.81,71.9,186400.0,49.1519,49.2203,49.0836,49.1451,186400.0
2014-05-20 10:10:00,71.9,72.14,71.9,72.09,149400.0,49.1451,49.3092,49.1451,49.275,149400.0
2014-05-20 10:20:00,72.08,72.21,72.04,72.16,186100.0,49.2681,49.357,49.2408,49.3228,186100.0
2014-05-20 10:30:00,72.16,72.43,72.16,72.4,155700.0,49.3228,49.5074,49.3228,49.4869,155700.0
2014-05-20 10:40:00,72.41,72.59,72.39,72.53,142300.0,49.4937,49.6167,49.48,49.5757,142300.0
2014-05-20 10:50:00,72.52,72.64,72.41,72.64,153000.0,49.5689,49.6509,49.4937,49.6509,153000.0
2014-05-20 11:00:00,72.65,72.93,72.62,72.85,175300.0,49.6577,49.8491,49.6372,49.7945,175300.0
2014-05-20 11:10:00,72.86,72.95,72.81,72.83,95300.0,49.8013,49.8628,49.7671,49.7808,95300.0
2014-05-20 11:20:00,72.83,72.86,72.77,72.77,57900.0,49.7808,49.8013,49.7398,49.7398,57900.0
2014-05-20 11:30:00,72.77,72.89,72.76,72.87,94400.0,49.7398,49.8218,49.7329,49.8081,94400.0
2014-05-20 11:40:00,72.88,72.94,72.82,72.83,61300.0,49.815,49.856,49.7739,49.7808,61300.0
2014-05-20 11:50:00,72.83,72.87,72.8,72.86,60700.0,49.7808,49.8081,49.7603,49.8013,60700.0
2014-05-20 12:00:00,72.86,72.87,72.66,72.69,56700.0,49.8013,49.8081,49.6646,49.6851,56700.0
2014-05-20 12:10:00,72.69,72.75,72.42,72.55,101800.0,49.6851,49.7261,49.5005,49.5894,101800.0
2014-05-20 12:20:00,72.55,72.55,72.34,72.35,69500.0,49.5894,49.5894,49.4459,49.4527,69500.0
2014-05-20 12:30:00,72.35,72.45,72.32,72.44,69100.0,49.4527,49.521,49.4322,49.5142,69100.0
2014-05-20 12:40:00,72.43,72.51,72.32,72.45,52700.0,49.5074,49.5621,49.4322,49.521,52700.0
2014-05-20 12:50:00,72.45,72.56,72.44,72.56,75000.0,49.521,49.5962,49.5142,49.5962,75000.0
2014-05-20 13:00:00,72.57,72.59,72.38,72.39,41700.0,49.6031,49.6167,49.4732,49.48,41700.0
2014-05-20 13:10:00,72.39,72.5,72.37,72.5,72900.0,49.48,49.5552,49.4664,49.5552,72900.0
2014-05-20 13:20:00,72.49,72.53,72.43,72.47,85400.0,49.5484,49.5757,49.5074,49.5347,85400.0
2014-05-20 13:30:00,72.47,72.54,72.4,72.41,72900.0,49.5347,49.5826,49.4869,49.4937,72900.0
2014-05-20 13:40:00,72.4,72.43,72.29,72.41,103000.0,49.4869,49.5074,49.4117,49.4937,103000.0
2014-05-20 13:50:00,72.42,72.45,72.3,72.3,70700.0,49.5005,49.521,49.4185,49.4185,70700.0
2014-05-20 14:00:00,72.29,72.39,72.28,72.39,106900.0,49.4117,49.48,49.4048,49.48,106900.0
2014-05-20 14:10:00,72.38,72.39,72.19,72.27,74600.0,49.4732,49.48,49.3433,49.398,74600.0
2014-05-20 14:20:00,72.28,72.32,72.2,72.2,71200.0,49.4048,49.4322,49.3502,49.3502,71200.0
2014-05-20 14:30:00,72.21,72.22,72.05,72.06,85000.0,49.357,49.3638,49.2476,49.2545,85000.0
2014-05-20 14:40:00,72.04,72.15,72.0,72.01,91700.0,49.2408,49.316,49.2135,49.2203,91700.0
2014-05-20 14:50:00,72.01,72.05,71.98,71.98,76300.0,49.2203,49.2476,49.1998,49.1998,76300.0
2014-05-20 15:00:00,71.97,72.15,71.96,72.08,140400.0,49.193,49.316,49.1861,49.2681,140400.0
2014-05-20 15:10:00,72.09,72.12,72.08,72.11,123500.0,49.275,49.2955,49.2681,49.2886,123500.0
2014-05-20 15:20:00,72.1,72.18,72.06,72.15,129800.0,49.2818,49.3365,49.2545,49.316,129800.0
2014-05-20 15:30:00,72.14,72.37,72.12,72.37,146000.0,49.3092,49.4664,49.2955,49.4664,146000.0
2014-05-20 15:40:00,72.37,72.51,72.35,72.51,247100.0,49.4664,49.5621,49.4527,49.5621,247100.0
2014-05-20 15:50:00,72.51,72.65,72.46,72.54,394200.0,49.5621,49.6577,49.5279,49.5826,394200.0
2014-05-21 09:30:00,72.82,73.0,72.64,72.84,105000.0,49.7739,49.897,49.6509,49.7876,105000.0
2014-05-21 09:40:00,72.84,73.18,72.84,73.13,131300.0,49.7876,50.02,49.7876,49.9858,131300.0
2014-05-21 09:50:00,73.13,73.18,73.0,73.02,176700.0,49.9858,50.02,49.897,49.9106,176700.0
2014-05-21 10:00:00,73.02,73.17,73.02,73.08,61400.0,49.9106,50.0132,49.9106,49.9517,61400.0
2014-05-21 10:10:00,73.08,73.12,72.99,73.01,68400.0,49.9517,49.979,49.8901,49.9038,68400.0
2014-05-21 10:20:00,73.01,73.1,72.99,73.07,59900.0,49.9038,49.9653,49.8901,49.9448,59900.0
2014-05-21 10:30:00,73.07,73.15,73.0,73.04,48100.0,49.9448,49.9995,49.897,49.9243,48100.0
2014-05-21 10:40:00,73.05,73.11,72.93,72.96,56500.0,49.9312,49.9722,49.8491,49.8696,56500.0
2014-05-21 10:50:00,72.97,72.99,72.77,72.84,67000.0,49.8765,49.8901,49.7398,49.7876,67000.0
2014-05-21 11:00:00,72.82,72.85,72.75,72.79,36800.0,49.7739,49.7945,49.7261,49.7534,36800.0
2014-05-21 11:10:00,72.79,72.87,72.73,72.78,61200.0,49.7534,49.8081,49.7124,49.7466,61200.0
2014-05-21 11:20:00,72.8,72.83,72.7,72.72,40200.0,49.7603,49.7808,49.6919,49.7056,40200.0
2014-05-21 11:30:00,72.71,72.8,72.71,72.76,35800.0,49.6988,49.7603,49.6988,49.7329,35800.0
2014-05-21 11:40:00,72.75,72.83,72.72,72.78,40800.0,49.7261,49.7808,49.7056,49.7466,40800.0
2014-05-21 11:50:00,72.79,72.88,72.77,72.85,40400.0,49.7534,49.815,49.7398,49.7945,40400.0
2014-05-21 12:00:00,72.86,72.86,72.75,72.76,22100.0,49.8013,49.8013,49.7261,49.7329,22100.0
2014-05-21 12:10:00,72.77,72.8,72.73,72.77,29000.0,49.7398,49.7603,49.7124,49.7398,29000.0
2014-05-21 12:20:00,72.77,72.84,72.75,72.82,60600.0,49.7398,49.7876,49.7261,49.7739,60600.0
2014-05-21 12:30:00,72.81,72.92,72.81,72.92,48100.0,49.7671,49.8423,49.7671,49.8423,48100.0
2014-05-21 12:40:00,72.93,72.95,72.81,72.88,20700.0,49.8491,49.8628,49.7671,49.815,20700.0
2014-05-21 12:50:00,72.87,73.02,72.87,73.0,20000.0,49.8081,49.9106,49.8081,49.897,20000.0
2014-05-21 13:00:00,72.99,73.09,72.99,73.06,37000.0,49.8901,49.9585,49.8901,49.938,37000.0
2014-05-21 13:10:00,73.06,73.1,73.04,73.05,29600.0,49.938,49.9653,49.9243,49.9312,29600.0
2014-05-21 13:20:00,73.05,73.05,72.92,72.96,19700.0,49.9312,49.9312,49.8423,49.8696,19700.0
2014-05-21 13:30:00,72.97,73.02,72.96,73.0,25000.0,49.8765,49.9106,49.8696,49.897,25000.0
2014-05-21 13:40:00,73.01,73.1,73.0,73.1,36400.0,49.9038,49.9653,49.897,49.9653,36400.0
2014-05-21 13:50:00,73.1,73.1,73.04,73.06,51700.0,49.9653,49.9653,49.9243,49.938,51700.0
2014-05-21 14:00:00,73.06,73.2,73.01,73.1,84200.0,49.938,50.0337,49.9038,49.9653,84200.0
2014-05-21 14:10:00,73.1,73.23,73.05,73.23,52200.0,49.9653,50.0542,49.9312,50.0542,52200.0
2014-05-21 14:20:00,73.22,73.36,73.19,73.33,100200.0,50.0474,50.143,50.0268,50.1225,100200.0
2014-05-21 14:30:00,73.33,73.42,73.3,73.34,74400.0,50.1225,50.1841,50.102,50.1294,74400.0
2014-05-21 14:40:00,73.34,73.49,73.33,73.44,77900.0,50.1294,50.2319,50.1225,50.1977,77900.0
2014-05-21 14:50:00,73.45,73.48,73.32,73.48,69400.0,50.2046,50.2251,50.1157,50.2251,69400.0
2014-05-21 15:00:00,73.47,73.51,73.42,73.5,106200.0,50.2182,50.2456,50.1841,50.2387,106200.0
2014-05-21 15:10:00,73.5,73.55,73.49,73.51,110100.0,50.2387,50.2729,50.2319,50.2456,110100.0
2014-05-21 15:20:00,73.51,73.64,73.46,73.64,157600.0,50.2456,50.3344,50.2114,50.3344,157600.0
2014-05-21 15:30:00,73.63,73.64,73.53,73.56,232500.0,50.3276,50.3344,50.2592,50.2797,232500.0
2014-05-21 15:40:00,73.56,73.64,73.47,73.47,153200.0,50.2797,50.3344,50.2182,50.2182,153200.0
2014-05-21 15:50:00,73.48,73.59,73.47,73.54,291300.0,50.2251,50.3003,50.2182,50.2661,291300.0
2014-05-22 09:30:00,73.62,73.69,73.19,73.4,79300.0,50.3208,50.3686,50.0268,50.1704,79300.0
2014-05-22 09:40:00,73.44,73.48,73.2,73.28,39300.0,50.1977,50.2251,50.0337,50.0884,39300.0
2014-05-22 09:50:00,73.32,73.34,72.88,72.89,69600.0,50.1157,50.1294,49.815,49.8218,69600.0
2014-05-22 10:00:00,72.92,73.33,72.88,73.23,61200.0,49.8423,50.1225,49.815,50.0542,61200.0
2014-05-22 10:10:00,73.25,73.47,73.25,73.45,34300.0,50.0679,50.2182,50.0679,50.2046,34300.0
2014-05-22 10:20:00,73.46,73.49,73.37,73.43,32300.0,50.2114,50.2319,50.1499,50.1909,32300.0
2014-05-22 10:30:00,73.42,73.43,73.17,73.22,61000.0,50.1841,50.1909,50.0132,50.0474,61000.0
2014-05-22 10:40:00,73.2,73.21,73.06,73.17,49300.0,50.0337,50.0405,49.938,50.0132,49300.0
2014-05-22 10:50:00,73.18,73.42,73.18,73.3,33800.0,50.02,50.1841,50.02,50.102,33800.0
2014-05-22 11:00:00,73.32,73.38,73.26,73.36,29200.0,50.1157,50.1567,50.0747,50.143,29200.0
2014-05-22 11:10:00,73.37,73.39,73.32,73.36,42100.0,50.1499,50.1636,50.1157,50.143,42100.0
2014-05-22 11:20:00,73.37,73.5,73.35,73.48,40100.0,50.1499,50.2387,50.1362,50.2251,40100.0
2014-05-22 11:30:00,73.49,73.62,73.44,73.45,58800.0,50.2319,50.3208,50.1977,50.2046,58800.0
2014-05-22 11:40:00,73.44,73.48,73.4,73.47,47300.0,50.1977,50.2251,50.1704,50.2182,47300.0
2014-05-22 11:50:00,73.48,73.48,73.34,73.36,52600.0,50.2251,50.2251,50.1294,50.143,52600.0
2014-05-22 12:00:00,73.35,73.44,73.33,73.43,27700.0,50.1362,50.1977,50.1225,50.1909,27700.0
2014-05-22 12:10:00,73.42,73.47,73.38,73.42,14500.0,50.1841,50.2182,50.1567,50.1841,14500.0
2014-05-22 12:20:00,73.42,73.42,73.33,73.41,19300.0,50.1841,50.1841,50.1225,50.1772,19300.0
2014-05-22 12:30:00,73.41,73.46,73.34,73.42,15100.0,50.1772,50.2114,50.1294,50.1841,15100.0
2014-05-22 12:40:00,73.41,73.52,73.38,73.5,42900.0,50.1772,50.2524,50.1567,50.2387,42900.0
2014-05-22 12:50:00,73.48,73.49,73.42,73.43,16300.0,50.2251,50.2319,50.1841,50.1909,16300.0
2014-05-22 13:00:00,73.43,73.49,73.42,73.47,20800.0,50.1909,50.2319,50.1841,50.2182,20800.0
2014-05-22 13:10:00,73.47,73.51,73.45,73.46,16700.0,50.2182,50.2456,50.2046,50.2114,16700.0
2014-05-22 13:20:00,73.46,73.47,73.42,73.46,56000.0,50.2114,50.2182,50.1841,50.2114,56000.0
2014-05-22 13:30:00,73.46,73.47,73.37,73.4,25700.0,50.2114,50.2182,50.1499,50.1704,25700.0
2014-05-22 13:40:00,73.41,73.42,73.34,73.38,24800.0,50.1772,50.1841,50.1294,50.1567,24800.0
2014-05-22 13:50:00,73.38,73.38,73.18,73.18,34300.0,50.1567,50.1567,50.02,50.02,34300.0
2014-05-22 14:00:00,73.19,73.23,73.14,73.19,44000.0,50.0268,50.0542,49.9927,50.0268,44000.0
2014-05-22 14:10:00,73.19,73.25,73.11,73.25,45100.0,50.0268,50.0679,49.9722,50.0679,45100.0
2014-05-22 14:20:00,73.23,73.26,73.15,73.16,36700.0,50.0542,50.0747,49.9995,50.0063,36700.0
2014-05-22 14:30:00,73.15,73.18,73.08,73.16,49100.0,49.9995,50.02,49.9517,50.0063,49100.0
2014-05-22 14:40:00,73.15,73.19,73.08,73.08,48800.0,49.9995,50.0268,49.9517,49.9517,48800.0
2014-05-22 14:50:00,73.09,73.17,73.06,73.15,66400.0,49.9585,50.0132,49.938,49.9995,66400.0
2014-05-22 15:00:00,73.15,73.16,72.97,72.98,54200.0,49.9995,50.0063,49.8765,49.8833,54200.0
2014-05-22 15:10:00,72.97,72.98,72.8,72.89,86500.0,49.8765,49.8833,49.7603,49.8218,86500.0
2014-05-22 15:20:00,72.9,72.91,72.77,72.8,89500.0,49.8286,49.8355,49.7398,49.7603,89500.0
2014-05-22 15:30:00,72.79,72.82,72.75,72.8,100800.0,49.7534,49.7739,49.7261,49.7603,100800.0
2014-05-22 15:40:00,72.8,72.83,72.73,72.78,114100.0,49.7603,49.7808,49.7124,49.7466,114100.0
2014-05-22 15:50:00,72.79,72.79,72.7,72.72,251600.0,49.7534,49.7534,49.6919,49.7056,251600.0
2014-05-23 09:30:00,72.81,72.96,72.5,72.5,38600.0,49.7671,49.8696,49.5552,49.5552,38600.0
2014-05-23 09:40:00,72.51,72.92,72.41,72.92,41200.0,49.5621,49.8423,49.4937,49.8423,41200.0
2014-05-23 09:50:00,72.88,72.89,72.48,72.52,44900.0,49.815,49.8218,49.5415,49.5689,44900.0
2014-05-23 10:00:00,72.57,72.9,72.5,72.9,33200.0,49.6031,49.8286,49.5552,49.8286,33200.0
2014-05-23 10:10:00,72.89,72.97,72.75,72.8,74100.0,49.8218,49.8765,49.7261,49.7603,74100.0
2014-05-23 10:20:00,72.79,72.9,72.71,72.83,63000.0,49.7534,49.8286,49.6988,49.7808,63000.0
2014-05-23 10:30:00,72.82,72.84,72.66,72.79,39200.0,49.7739,49.7876,49.6646,49.7534,39200.0
2014-05-23 10:40:00,72.8,72.89,72.78,72.89,35400.0,49.7603,49.8218,49.7466,49.8218,35400.0
2014-05-23 10:50:00,72.88,73.06,72.86,73.03,84600.0,49.815,49.938,49.8013,49.9175,84600.0
2014-05-23 11:00:00,73.03,73.09,72.93,73.09,18200.0,49.9175,49.9585,49.8491,49.9585,18200.0
2014-05-23 11:10:00,73.08,73.13,73.05,73.09,16100.0,49.9517,49.9858,49.9312,49.9585,16100.0
2014-05-23 11:20:00,73.09,73.09,72.94,72.97,49300.0,49.9585,49.9585,49.856,49.8765,49300.0
2014-05-23 11:30:00,72.95,72.98,72.88,72.93,43200.0,49.8628,49.8833,49.815,49.8491,43200.0
2014-05-23 11:40:00,72.95,72.96,72.83,72.83,22300.0,49.8628,49.8696,49.7808,49.7808,22300.0
2014-05-23 11:50:00,72.83,72.95,72.83,72.91,16200.0,49.7808,49.8628,49.7808,49.8355,16200.0
2014-05-23 12:00:00,72.91,72.98,72.91,72.94,18400.0,49.8355,49.8833,49.8355,49.856,18400.0
2014-05-23 12:10:00,72.94,72.94,72.83,72.83,17400.0,49.856,49.856,49.7808,49.7808,17400.0
2014-05-23 12:20:00,72.83,72.9,72.83,72.88,14200.0,49.7808,49.8286,49.7808,49.815,14200.0
2014-05-23 12:30:00,72.89,72.89,72.84,72.87,11500.0,49.8218,49.8218,49.7876,49.8081,11500.0
2014-05-23 12:40:00,72.87,72.97,72.85,72.95,15900.0,49.8081,49.8765,49.7945,49.8628,15900.0
2014-05-23 12:50:00,72.94,72.98,72.87,72.88,13200.0,49.856,49.8833,49.8081,49.815,13200.0
2014-05-23 13:00:00,72.87,72.92,72.84,72.92,24200.0,49.8081,49.8423,49.7876,49.8423,24200.0
2014-05-23 13:10:00,72.93,72.93,72.8,72.87,17600.0,49.8491,49.8491,49.7603,49.8081,17600.0
2014-05-23 13:20:00,72.85,72.85,72.75,72.76,20100.0,49.7945,49.7945,49.7261,49.7329,20100.0
2014-05-23 13:30:00,72.75,72.82,72.72,72.76,24200.0,49.7261,49.7739,49.7056,49.7329,24200.0
2014-05-23 13:40:00,72.79,72.83,72.67,72.75,25200.0,49.7534,49.7808,49.6714,49.7261,25200.0
2014-05-23 13:50:00,72.74,72.81,72.68,72.68,27000.0,49.7193,49.7671,49.6783,49.6783,27000.0
2014-05-23 14:00:00,72.67,72.71,72.58,72.61,35700.0,49.6714,49.6988,49.6099,49.6304,35700.0
2014-05-23 14:10:00,72.62,72.76,72.6,72.73,38800.0,49.6372,49.7329,49.6236,49.7124,38800.0
2014-05-23 14:20:00,72.73,72.73,72.61,72.69,37500.0,49.7124,49.7124,49.6304,49.6851,37500.0
2014-05-23 14:30:00,72.7,72.76,72.66,72.66,36500.0,49.6919,49.7329,49.6646,49.6646,36500.0
2014-05-23 14:40:00,72.67,72.68,72.57,72.63,25400.0,49.6714,49.6783,49.6031,49.6441,25400.0
2014-05-23 14:50:00,72.63,72.76,72.63,72.74,29900.0,49.6441,49.7329,49.6441,49.7193,29900.0
2014-05-23 15:00:00,72.75,72.75,72.62,72.69,40900.0,49.7261,49.7261,49.6372,49.6851,40900.0
2014-05-23 15:10:00,72.68,72.78,72.66,72.75,43100.0,49.6783,49.7466,49.6646,49.7261,43100.0
2014-05-23 15:20:00,72.75,72.78,72.68,72.73,56000.0,49.7261,49.7466,49.6783,49.7124,56000.0
2014-05-23 15:30:00,72.72,72.74,72.63,72.68,88600.0,49.7056,49.7193,49.6441,49.6783,88600.0
2014-05-23 15:40:00,72.68,72.75,72.63,72.64,116600.0,49.6783,49.7261,49.6441,49.6509,116600.0
2014-05-23 15:50:00,72.64,72.71,72.6,72.65,244800.0,49.6509,49.6988,49.6236,49.6577,244800.0
2014-05-27 09:30:00,72.8,73.05,72.66,72.83,66500.0,49.7603,49.9312,49.6646,49.7808,66500.0
2014-05-27 09:40:00,72.85,73.12,72.78,72.78,39700.0,49.7945,49.979,49.7466,49.7466,39700.0
2014-05-27 09:50:00,72.82,72.83,72.69,72.8,37100.0,49.7739,49.7808,49.6851,49.7603,37100.0
2014-05-27 10:00:00,72.74,72.83,72.68,72.72,28200.0,49.7193,49.7808,49.6783,49.7056,28200.0
2014-05-27 10:10:00,72.71,73.03,72.7,73.01,35800.0,49.6988,49.9175,49.6919,49.9038,35800.0
2014-05-27 10:20:00,73.01,73.01,72.88,72.96,39700.0,49.9038,49.9038,49.815,49.8696,39700.0
2014-05-27 10:30:00,72.93,72.95,72.83,72.87,39900.0,49.8491,49.8628,49.7808,49.8081,39900.0
2014-05-27 10:40:00,72.91,72.95,72.8,72.82,35000.0,49.8355,49.8628,49.7603,49.7739,35000.0
2014-05-27 10:50:00,72.81,72.82,72.62,72.62,75800.0,49.7671,49.7739,49.6372,49.6372,75800.0
2014-05-27 11:00:00,72.62,72.67,72.57,72.59,41100.0,49.6372,49.6714,49.6031,49.6167,41100.0
2014-05-27 11:10:00,72.59,72.66,72.51,72.61,54300.0,49.6167,49.6646,49.5621,49.6304,54300.0
2014-05-27 11:20:00,72.62,72.64,72.44,72.47,29800.0,49.6372,49.6509,49.5142,49.5347,29800.0
2014-05-27 11:30:00,72.47,72.58,72.39,72.56,62300.0,49.5347,49.6099,49.48,49.5962,62300.0
2014-05-27 11:40:00,72.58,72.63,72.54,72.62,24500.0,49.6099,49.6441,49.5826,49.6372,24500.0
2014-05-27 11:50:00,72.62,72.63,72.53,72.57,23100.0,49.6372,49.6441,49.5757,49.6031,23100.0
2014-05-27 12:00:00,72.59,72.59,72.47,72.54,27400.0,49.6167,49.6167,49.5347,49.5826,27400.0
2014-05-27 12:10:00,72.54,72.59,72.48,72.5,22500.0,49.5826,49.6167,49.5415,49.5552,22500.0
2014-05-27 12:20:00,72.48,72.52,72.44,72.49,17700.0,49.5415,49.5689,49.5142,49.5484,17700.0
2014-05-27 12:30:00,72.49,72.55,72.47,72.51,16000.0,49.5484,49.5894,49.5347,49.5621,16000.0
2014-05-27 12:40:00,72.53,72.56,72.5,72.52,24100.0,49.5757,49.5962,49.5552,49.5689,24100.0
2014-05-27 12:50:00,72.51,72.58,72.51,72.55,22400.0,49.5621,49.6099,49.5621,49.5894,22400.0
2014-05-27 13:00:00,72.55,72.56,72.45,72.49,25100.0,49.5894,49.5962,49.521,49.5484,25100.0
2014-05-27 13:10:00,72.5,72.63,72.5,72.62,17100.0,49.5552,49.6441,49.5552,49.6372,17100.0
2014-05-27 13:20:00,72.63,72.63,72.52,72.52,19900.0,49.6441,49.6441,49.5689,49.5689,19900.0
2014-05-27 13:30:00,72.52,72.63,72.5,72.62,19100.0,49.5689,49.6441,49.5552,49.6372,19100.0
2014-05-27 13:40:00,72.61,72.72,72.58,72.66,151000.0,49.6304,49.7056,49.6099,49.6646,151000.0
2014-05-27 13:50:00,72.66,72.73,72.64,72.72,54400.0,49.6646,49.7124,49.6509,49.7056,54400.0
2014-05-27 14:00:00,72.72,72.8,72.66,72.71,66400.0,49.7056,49.7603,49.6646,49.6988,66400.0
2014-05-27 14:10:00,72.71,72.8,72.66,72.8,124500.0,49.6988,49.7603,49.6646,49.7603,124500.0
2014-05-27 14:20:00,72.79,72.9,72.76,72.89,35900.0,49.7534,49.8286,49.7329,49.8218,35900.0
2014-05-27 14:30:00,72.88,72.95,72.81,72.82,69200.0,49.815,49.8628,49.7671,49.7739,69200.0
2014-05-27 14:40:00,72.88,73.01,72.83,72.95,58000.0,49.815,49.9038,49.7808,49.8628,58000.0
2014-05-27 14:50:00,72.97,73.06,72.88,73.05,80900.0,49.8765,49.938,49.815,49.9312,80900.0
2014-05-27 15:00:00,73.06,73.09,72.98,73.05,87700.0,49.938,49.9585,49.8833,49.9312,87700.0
2014-05-27 15:10:00,73.05,73.16,72.95,73.1,96100.0,49.9312,50.0063,49.8628,49.9653,96100.0
2014-05-27 15:20:00,73.1,73.17,73.01,73.01,72700.0,49.9653,50.0132,49.9038,49.9038,72700.0
2014-05-27 15:30:00,73.02,73.04,72.96,73.02,64200.0,49.9106,49.9243,49.8696,49.9106,64200.0
2014-05-27 15:40:00,73.02,73.12,73.02,73.09,145900.0,49.9106,49.979,49.9106,49.9585,145900.0
2014-05-27 15:50:00,73.08,73.11,72.97,73.0,287300.0,49.9517,49.9722,49.8765,49.897,287300.0
2014-05-28 09:30:00,73.16,73.25,72.78,73.09,103300.0,50.0063,50.0679,49.7466,49.9585,103300.0
2014-05-28 09:40:00,73.09,73.19,73.0,73.19,81500.0,49.9585,50.0268,49.897,50.0268,81500.0
2014-05-28 09:50:00,73.16,73.21,72.91,72.98,47000.0,50.0063,50.0405,49.8355,49.8833,47000.0
2014-05-28 10:00:00,72.98,72.98,72.73,72.83,52200.0,49.8833,49.8833,49.7124,49.7808,52200.0
2014-05-28 10:10:00,72.82,72.92,72.71,72.82,39700.0,49.7739,49.8423,49.6988,49.7739,39700.0
2014-05-28 10:20:00,72.8,72.97,72.7,72.97,52500.0,49.7603,49.8765,49.6919,49.8765,52500.0
2014-05-28 10:30:00,72.98,73.09,72.9,72.92,46400.0,49.8833,49.9585,49.8286,49.8423,46400.0
2014-05-28 10:40:00,72.92,72.98,72.8,72.94,41700.0,49.8423,49.8833,49.7603,49.856,41700.0
2014-05-28 10:50:00,72.94,73.02,72.87,73.01,76000.0,49.856,49.9106,49.8081,49.9038,76000.0
2014-05-28 11:00:00,73.02,73.06,72.97,72.99,100000.0,49.9106,49.938,49.8765,49.8901,100000.0
2014-05-28 11:10:00,73.0,73.03,72.95,73.02,46800.0,49.897,49.9175,49.8628,49.9106,46800.0
2014-05-28 11:20:00,73.03,73.26,73.02,73.14,35000.0,49.9175,50.0747,49.9106,49.9927,35000.0
2014-05-28 11:30:00,73.14,73.17,73.08,73.14,60400.0,49.9927,50.0132,49.9517,49.9927,60400.0
2014-05-28 11:40:00,73.14,73.14,73.09,73.12,40600.0,49.9927,49.9927,49.9585,49.979,40600.0
2014-05-28 11:50:00,73.11,73.2,73.09,73.16,30500.0,49.9722,50.0337,49.9585,50.0063,30500.0
2014-05-28 12:00:00,73.16,73.43,73.16,73.38,43500.0,50.0063,50.1909,50.0063,50.1567,43500.0
2014-05-28 12:10:00,73.38,73.56,73.38,73.54,35500.0,50.1567,50.2797,50.1567,50.2661,35500.0
2014-05-28 12:20:00,73.54,73.55,73.42,73.45,28500.0,50.2661,50.2729,50.1841,50.2046,28500.0
2014-05-28 12:30:00,73.45,73.48,73.38,73.44,30600.0,50.2046,50.2251,50.1567,50.1977,30600.0
2014-05-28 12:40:00,73.44,73.5,73.37,73.44,37800.0,50.1977,50.2387,50.1499,50.1977,37800.0
2014-05-28 12:50:00,73.43,73.45,73.38,73.39,44100.0,50.1909,50.2046,50.1567,50.1636,44100.0
2014-05-28 13:00:00,73.39,73.45,73.37,73.45,45000.0,50.1636,50.2046,50.1499,50.2046,45000.0
2014-05-28 13:10:00,73.46,73.54,73.44,73.53,44300.0,50.2114,50.2661,50.1977,50.2592,44300.0
2014-05-28 13:20:00,73.52,73.53,73.38,73.4,72900.0,50.2524,50.2592,50.1567,50.1704,72900.0
2014-05-28 13:30:00,73.4,73.46,73.37,73.44,43500.0,50.1704,50.2114,50.1499,50.1977,43500.0
2014-05-28 13:40:00,73.44,73.54,73.44,73.53,31700.0,50.1977,50.2661,50.1977,50.2592,31700.0
2014-05-28 13:50:00,73.53,73.53,73.45,73.49,69600.0,50.2592,50.2592,50.2046,50.2319,69600.0
2014-05-28 14:00:00,73.49,73.53,73.47,73.47,37100.0,50.2319,50.2592,50.2182,50.2182,37100.0
2014-05-28 14:10:00,73.48,73.5,73.41,73.41,44500.0,50.2251,50.2387,50.1772,50.1772,44500.0
2014-05-28 14:20:00,73.42,73.42,73.37,73.38,71100.0,50.1841,50.1841,50.1499,50.1567,71100.0
2014-05-28 14:30:00,73.39,73.39,73.21,73.32,38500.0,50.1636,50.1636,50.0405,50.1157,38500.0
2014-05-28 14:40:00,73.31,73.38,73.27,73.38,58800.0,50.1089,50.1567,50.0815,50.1567,58800.0
2014-05-28 14:50:00,73.38,73.4,73.3,73.3,42400.0,50.1567,50.1704,50.102,50.102,42400.0
2014-05-28 15:00:00,73.3,73.4,73.28,73.36,76000.0,50.102,50.1704,50.0884,50.143,76000.0
2014-05-28 15:10:00,73.36,73.38,73.3,73.33,82300.0,50.143,50.1567,50.102,50.1225,82300.0
2014-05-28 15:20:00,73.33,73.5,73.31,73.4,77900.0,50.1225,50.2387,50.1089,50.1704,77900.0
2014-05-28 15:30:00,73.41,73.5,73.39,73.4,43600.0,50.1772,50.2387,50.1636,50.1704,43600.0
2014-05-28 15:40:00,73.41,73.44,73.34,73.41,69300.0,50.1772,50.1977,50.1294,50.1772,69300.0
2014-05-28 15:50:00,73.4,73.45,73.34,73.43,325600.0,50.1704,50.2046,50.1294,50.1909,325600.0
2014-05-29 09:30:00,73.65,73.68,73.45,73.66,52800.0,50.3413,50.3618,50.2046,50.3481,52800.0
2014-05-29 09:40:00,73.62,73.68,73.17,73.19,37000.0,50.3208,50.3618,50.0132,50.0268,37000.0
2014-05-29 09:50:00,73.2,73.59,73.13,73.54,23200.0,50.0337,50.3003,49.9858,50.2661,23200.0
2014-05-29 10:00:00,73.53,73.57,73.44,73.51,47300.0,50.2592,50.2866,50.1977,50.2456,47300.0
2014-05-29 10:10:00,73.5,73.68,73.25,73.65,81000.0,50.2387,50.3618,50.0679,50.3413,81000.0
2014-05-29 10:20:00,73.65,73.71,73.59,73.63,74100.0,50.3413,50.3823,50.3003,50.3276,74100.0
2014-05-29 10:30:00,73.63,73.66,73.46,73.6,101400.0,50.3276,50.3481,50.2114,50.3071,101400.0
2014-05-29 10:40:00,73.6,73.67,73.56,73.64,27700.0,50.3071,50.3549,50.2797,50.3344,27700.0
2014-05-29 10:50:00,73.64,73.72,73.61,73.64,20800.0,50.3344,50.3891,50.3139,50.3344,20800.0
2014-05-29 11:00:00,73.64,73.75,73.62,73.72,36800.0,50.3344,50.4096,50.3208,50.3891,36800.0
2014-05-29 11:10:00,73.72,73.85,73.71,73.85,55800.0,50.3891,50.478,50.3823,50.478,55800.0
2014-05-29 11:20:00,73.84,73.89,73.76,73.82,32800.0,50.4711,50.5053,50.4165,50.4575,32800.0
2014-05-29 11:30:00,73.8,73.85,73.77,73.83,29800.0,50.4438,50.478,50.4233,50.4643,29800.0
2014-05-29 11:40:00,73.82,73.83,73.7,73.75,29200.0,50.4575,50.4643,50.3754,50.4096,29200.0
2014-05-29 11:50:00,73.73,73.77,73.61,73.74,36600.0,50.3959,50.4233,50.3139,50.4028,36600.0
2014-05-29 12:00:00,73.73,73.84,73.71,73.79,29500.0,50.3959,50.4711,50.3823,50.437,29500.0
2014-05-29 12:10:00,73.8,73.8,73.73,73.75,35900.0,50.4438,50.4438,50.3959,50.4096,35900.0
2014-05-29 12:20:00,73.75,73.76,73.6,73.61,43300.0,50.4096,50.4165,50.3071,50.3139,43300.0
2014-05-29 12:30:00,73.59,73.7,73.57,73.69,26700.0,50.3003,50.3754,50.2866,50.3686,26700.0
2014-05-29 12:40:00,73.66,73.72,73.65,73.67,35400.0,50.3481,50.3891,50.3413,50.3549,35400.0
2014-05-29 12:50:00,73.66,73.75,73.64,73.67,45400.0,50.3481,50.4096,50.3344,50.3549,45400.0
2014-05-29 13:00:00,73.69,73.73,73.59,73.61,29000.0,50.3686,50.3959,50.3003,50.3139,29000.0
2014-05-29 13:10:00,73.61,73.75,73.6,73.69,24200.0,50.3139,50.4096,50.3071,50.3686,24200.0
2014-05-29 13:20:00,73.7,73.75,73.7,73.71,32900.0,50.3754,50.4096,50.3754,50.3823,32900.0
2014-05-29 13:30:00,73.71,73.74,73.64,73.7,16800.0,50.3823,50.4028,50.3344,50.3754,16800.0
2014-05-29 13:40:00,73.71,73.75,73.71,73.74,26800.0,50.3823,50.4096,50.3823,50.4028,26800.0
2014-05-29 13:50:00,73.74,73.75,73.72,73.73,26300.0,50.4028,50.4096,50.3891,50.3959,26300.0
2014-05-29 14:00:00,73.73,73.73,73.64,73.64,27700.0,50.3959,50.3959,50.3344,50.3344,27700.0
2014-05-29 14:10:00,73.64,73.75,73.64,73.71,31100.0,50.3344,50.4096,50.3344,50.3823,31100.0
2014-05-29 14:20:00,73.7,73.75,73.7,73.73,31600.0,50.3754,50.4096,50.3754,50.3959,31600.0
2014-05-29 14:30:00,73.73,73.8,73.68,73.79,64300.0,50.3959,50.4438,50.3618,50.437,64300.0
2014-05-29 14:40:00,73.79,73.88,73.78,73.83,49100.0,50.437,50.4985,50.4301,50.4643,49100.0
2014-05-29 14:50:00,73.83,73.86,73.8,73.8,44600.0,50.4643,50.4848,50.4438,50.4438,44600.0
2014-05-29 15:00:00,73.81,73.91,73.79,73.86,89000.0,50.4506,50.519,50.437,50.4848,89000.0
2014-05-29 15:10:00,73.86,73.92,73.85,73.89,66000.0,50.4848,50.5258,50.478,50.5053,66000.0
2014-05-29 15:20:00,73.9,73.98,73.89,73.96,74100.0,50.5121,50.5668,50.5053,50.5532,74100.0
2014-05-29 15:30:00,73.96,73.96,73.84,73.85,87500.0,50.5532,50.5532,50.4711,50.478,87500.0
2014-05-29 15:40:00,73.84,73.89,73.78,73.86,112200.0,50.4711,50.5053,50.4301,50.4848,112200.0
2014-05-29 15:50:00,73.86,73.91,73.83,73.89,155000.0,50.4848,50.519,50.4643,50.5053,155000.0
2014-05-30 09:30:00,73.84,73.84,73.18,73.58,70200.0,50.4711,50.4711,50.02,50.2934,70200.0
2014-05-30 09:40:00,73.57,73.78,73.25,73.54,71500.0,50.2866,50.4301,50.0679,50.2661,71500.0
2014-05-30 09:50:00,73.53,73.68,73.44,73.58,49000.0,50.2592,50.3618,50.1977,50.2934,49000.0
2014-05-30 10:00:00,73.61,73.85,73.47,73.8,58700.0,50.3139,50.478,50.2182,50.4438,58700.0
2014-05-30 10:10:00,73.79,73.92,73.77,73.79,35000.0,50.437,50.5258,50.4233,50.437,35000.0
2014-05-30 10:20:00,73.8,73.93,73.75,73.93,41900.0,50.4438,50.5327,50.4096,50.5327,41900.0
2014-05-30 10:30:00,73.93,73.97,73.85,73.93,31000.0,50.5327,50.56,50.478,50.5327,31000.0
2014-05-30 10:40:00,73.94,73.95,73.81,73.89,43400.0,50.5395,50.5463,50.4506,50.5053,43400.0
2014-05-30 10:50:00,73.88,73.96,73.87,73.92,26400.0,50.4985,50.5532,50.4916,50.5258,26400.0
2014-05-30 11:00:00,73.93,73.98,73.89,73.94,30100.0,50.5327,50.5668,50.5053,50.5395,30100.0
2014-05-30 11:10:00,73.93,73.99,73.86,73.93,33800.0,50.5327,50.5737,50.4848,50.5327,33800.0
2014-05-30 11:20:00,73.94,73.96,73.8,73.88,37600.0,50.5395,50.5532,50.4438,50.4985,37600.0
2014-05-30 11:30:00,73.89,73.98,73.86,73.89,38000.0,50.5053,50.5668,50.4848,50.5053,38000.0
2014-05-30 11:40:00,73.89,73.98,73.85,73.91,30600.0,50.5053,50.5668,50.478,50.519,30600.0
2014-05-30 11:50:00,73.92,73.98,73.9,73.94,30700.0,50.5258,50.5668,50.5121,50.5395,30700.0
2014-05-30 12:00:00,73.93,73.93,73.81,73.85,23000.0,50.5327,50.5327,50.4506,50.478,23000.0
2014-05-30 12:10:00,73.87,73.91,73.82,73.91,21600.0,50.4916,50.519,50.4575,50.519,21600.0
2014-05-30 12:20:00,73.9,73.9,73.78,73.79,26000.0,50.5121,50.5121,50.4301,50.437,26000.0
2014-05-30 12:30:00,73.79,73.82,73.66,73.67,41300.0,50.437,50.4575,50.3481,50.3549,41300.0
2014-05-30 12:40:00,73.67,73.8,73.65,73.74,34000.0,50.3549,50.4438,50.3413,50.4028,34000.0
2014-05-30 12:50:00,73.74,73.75,73.64,73.64,46400.0,50.4028,50.4096,50.3344,50.3344,46400.0
2014-05-30 13:00:00,73.64,73.77,73.64,73.77,33400.0,50.3344,50.4233,50.3344,50.4233,33400.0
2014-05-30 13:10:00,73.76,73.89,73.76,73.83,36400.0,50.4165,50.5053,50.4165,50.4643,36400.0
2014-05-30 13:20:00,73.84,73.89,73.81,73.83,40100.0,50.4711,50.5053,50.4506,50.4643,40100.0
2014-05-30 13:30:00,73.83,73.85,73.72,73.75,22300.0,50.4643,50.478,50.3891,50.4096,22300.0
2014-05-30 13:40:00,73.75,73.78,73.65,73.74,39500.0,50.4096,50.4301,50.3413,50.4028,39500.0
2014-05-30 13:50:00,73.74,73.79,73.72,73.76,39100.0,50.4028,50.437,50.3891,50.4165,39100.0
2014-05-30 14:00:00,73.75,73.77,73.72,73.77,31400.0,50.4096,50.4233,50.3891,50.4233,31400.0
2014-05-30 14:10:00,73.77,73.83,73.74,73.78,35900.0,50.4233,50.4643,50.4028,50.4301,35900.0
2014-05-30 14:20:00,73.78,73.92,73.76,73.91,41300.0,50.4301,50.5258,50.4165,50.519,41300.0
2014-05-30 14:30:00,73.91,73.94,73.83,73.91,55300.0,50.519,50.5395,50.4643,50.519,55300.0
2014-05-30 14:40:00,73.9,73.93,73.82,73.85,24200.0,50.5121,50.5327,50.4575,50.478,24200.0
2014-05-30 14:50:00,73.86,73.93,73.83,73.83,40200.0,50.4848,50.5327,50.4643,50.4643,40200.0
2014-05-30 15:00:00,73.83,73.86,73.79,73.82,28900.0,50.4643,50.4848,50.437,50.4575,28900.0
2014-05-30 15:10:00,73.83,73.85,73.76,73.85,54500.0,50.4643,50.478,50.4165,50.478,54500.0
2014-05-30 15:20:00,73.85,73.88,73.78,73.88,38600.0,50.478,50.4985,50.4301,50.4985,38600.0
2014-05-30 15:30:00,73.88,73.89,73.76,73.78,44300.0,50.4985,50.5053,50.4165,50.4301,44300.0
2014-05-30 15:40:00,73.78,73.94,73.78,73.92,59600.0,50.4301,50.5395,50.4301,50.5258,59600.0
2014-05-30 15:50:00,73.91,73.97,73.89,73.89,153200.0,50.519,50.56,50.5053,50.5053,153200.0
2014-06-02 09:30:00,73.85,74.0,73.71,73.9,123800.0,50.478,50.5805,50.3823,50.5121,123800.0
2014-06-02 09:40:00,73.87,73.91,73.56,73.77,56000.0,50.4916,50.519,50.2797,50.4233,56000.0
2014-06-02 09:50:00,73.77,73.98,73.76,73.93,37100.0,50.4233,50.5668,50.4165,50.5327,37100.0
2014-06-02 10:00:00,73.9,73.97,73.57,73.7,67800.0,50.5121,50.56,50.2866,50.3754,67800.0
2014-06-02 10:10:00,73.69,74.07,73.68,74.03,73400.0,50.3686,50.6283,50.3618,50.601,73400.0
2014-06-02 10:20:00,74.01,74.18,73.91,74.14,81700.0,50.5873,50.7035,50.519,50.6762,81700.0
2014-06-02 10:30:00,74.17,74.23,74.1,74.13,54400.0,50.6967,50.7377,50.6489,50.6694,54400.0
2014-06-02 10:40:00,74.11,74.15,73.94,73.94,36200.0,50.6557,50.683,50.5395,50.5395,36200.0
2014-06-02 10:50:00,73.95,73.98,73.85,73.93,28700.0,50.5463,50.5668,50.478,50.5327,28700.0
2014-06-02 11:00:00,73.94,74.11,73.93,74.08,32600.0,50.5395,50.6557,50.5327,50.6352,32600.0
2014-06-02 11:10:00,74.08,74.13,74.0,74.06,24000.0,50.6352,50.6694,50.5805,50.6215,24000.0
2014-06-02 11:20:00,74.07,74.2,74.06,74.16,27500.0,50.6283,50.7172,50.6215,50.6899,27500.0
2014-06-02 11:30:00,74.16,74.22,74.09,74.19,36400.0,50.6899,50.7309,50.642,50.7104,36400.0
2014-06-02 11:40:00,74.17,74.24,74.16,74.22,32000.0,50.6967,50.7445,50.6899,50.7309,32000.0
2014-06-02 11:50:00,74.22,74.33,74.16,74.17,47500.0,50.7309,50.8061,50.6899,50.6967,47500.0
2014-06-02 12:00:00,74.17,74.25,74.15,74.18,32000.0,50.6967,50.7514,50.683,50.7035,32000.0
2014-06-02 12:10:00,74.19,74.21,73.99,74.01,22600.0,50.7104,50.724,50.5737,50.5873,22600.0
2014-06-02 12:20:00,74.01,74.06,73.94,73.94,31600.0,50.5873,50.6215,50.5395,50.5395,31600.0
2014-06-02 12:30:00,73.93,73.94,73.86,73.9,22700.0,50.5327,50.5395,50.4848,50.5121,22700.0
2014-06-02 12:40:00,73.89,73.96,73.88,73.91,41300.0,50.5053,50.5532,50.4985,50.519,41300.0
2014-06-02 12:50:00,73.91,73.91,73.74,73.76,10700.0,50.519,50.519,50.4028,50.4165,10700.0
2014-06-02 13:00:00,73.77,73.93,73.77,73.93,17400.0,50.4233,50.5327,50.4233,50.5327,17400.0
2014-06-02 13:10:00,73.93,73.93,73.77,73.77,16500.0,50.5327,50.5327,50.4233,50.4233,16500.0
2014-06-02 13:20:00,73.77,73.85,73.76,73.81,28300.0,50.4233,50.478,50.4165,50.4506,28300.0
2014-06-02 13:30:00,73.8,73.9,73.76,73.9,25600.0,50.4438,50.5121,50.4165,50.5121,25600.0
2014-06-02 13:40:00,73.89,73.92,73.84,73.87,16300.0,50.5053,50.5258,50.4711,50.4916,16300.0
2014-06-02 13:50:00,73.87,73.87,73.8,73.81,21200.0,50.4916,50.4916,50.4438,50.4506,21200.0
2014-06-02 14:00:00,73.81,73.9,73.8,73.85,23700.0,50.4506,50.5121,50.4438,50.478,23700.0
2014-06-02 14:10:00,73.85,73.88,73.83,73.86,34600.0,50.478,50.4985,50.4643,50.4848,34600.0
2014-06-02 14:20:00,73.86,73.99,73.85,73.98,26900.0,50.4848,50.5737,50.478,50.5668,26900.0
2014-06-02 14:30:00,73.98,74.09,73.98,74.08,40300.0,50.5668,50.642,50.5668,50.6352,40300.0
2014-06-02 14:40:00,74.08,74.09,74.01,74.06,59000.0,50.6352,50.642,50.5873,50.6215,59000.0
2014-06-02 14:50:00,74.06,74.07,73.98,73.98,66200.0,50.6215,50.6283,50.5668,50.5668,66200.0
2014-06-02 15:00:00,73.98,73.98,73.8,73.81,34600.0,50.5668,50.5668,50.4438,50.4506,34600.0
2014-06-02 15:10:00,73.81,73.87,73.72,73.85,62100.0,50.4506,50.4916,50.3891,50.478,62100.0
2014-06-02 15:20:00,73.84,73.84,73.77,73.77,28300.0,50.4711,50.4711,50.4233,50.4233,28300.0
2014-06-02 15:30:00,73.77,73.83,73.74,73.74,32700.0,50.4233,50.4643,50.4028,50.4028,32700.0
2014-06-02 15:40:00,73.74,73.84,73.69,73.76,83800.0,50.4028,50.4711,50.3686,50.4165,83800.0
2014-06-02 15:50:00,73.76,73.81,73.63,73.7,266900.0,50.4165,50.4506,50.3276,50.3754,266900.0
2014-06-03 09:30:00,74.28,74.44,74.16,74.36,196900.0,50.7719,50.8812,50.6899,50.8266,196900.0
2014-06-03 09:40:00,74.39,74.68,74.35,74.59,99900.0,50.8471,51.0453,50.8197,50.9838,99900.0
2014-06-03 09:50:00,74.58,74.79,74.48,74.54,120500.0,50.9769,51.1205,50.9086,50.9496,120500.0
2014-06-03 10:00:00,74.55,74.61,74.34,74.42,98600.0,50.9564,50.9974,50.8129,50.8676,98600.0
2014-06-03 10:10:00,74.43,74.43,74.2,74.21,37400.0,50.8744,50.8744,50.7172,50.724,37400.0
2014-06-03 10:20:00,74.22,74.53,74.14,74.47,137400.0,50.7309,50.9428,50.6762,50.9018,137400.0
2014-06-03 10:30:00,74.48,74.77,74.45,74.71,88700.0,50.9086,51.1068,50.8881,51.0658,88700.0
2014-06-03 10:40:00,74.69,74.88,74.69,74.8,131700.0,51.0521,51.182,51.0521,51.1273,131700.0
2014-06-03 10:50:00,74.81,74.95,74.63,74.65,146900.0,51.1342,51.2298,51.0111,51.0248,146900.0
2014-06-03 11:00:00,74.65,74.65,74.57,74.62,34000.0,51.0248,51.0248,50.9701,51.0043,34000.0
2014-06-03 11:10:00,74.61,74.75,74.61,74.73,50000.0,50.9974,51.0931,50.9974,51.0795,50000.0
2014-06-03 11:20:00,74.72,74.72,74.6,74.71,33000.0,51.0726,51.0726,50.9906,51.0658,33000.0
2014-06-03 11:30:00,74.7,74.73,74.58,74.58,44200.0,51.059,51.0795,50.9769,50.9769,44200.0
2014-06-03 11:40:00,74.57,74.61,74.5,74.57,41900.0,50.9701,50.9974,50.9223,50.9701,41900.0
2014-06-03 11:50:00,74.58,74.61,74.52,74.56,28500.0,50.9769,50.9974,50.9359,50.9633,28500.0
2014-06-03 12:00:00,74.55,74.72,74.53,74.71,37600.0,50.9564,51.0726,50.9428,51.0658,37600.0
2014-06-03 12:10:00,74.7,74.75,74.64,74.65,61000.0,51.059,51.0931,51.018,51.0248,61000.0
2014-06-03 12:20:00,74.65,74.66,74.58,74.61,42000.0,51.0248,51.0316,50.9769,50.9974,42000.0
2014-06-03 12:30:00,74.62,74.7,74.57,74.59,34700.0,51.0043,51.059,50.9701,50.9838,34700.0
2014-06-03 12:40:00,74.59,74.74,74.59,74.74,32800.0,50.9838,51.0863,50.9838,51.0863,32800.0
2014-06-03 12:50:00,74.75,74.9,74.73,74.9,45800.0,51.0931,51.1957,51.0795,51.1957,45800.0
2014-06-03 13:00:00,74.89,74.96,74.87,74.96,47800.0,51.1888,51.2367,51.1752,51.2367,47800.0
2014-06-03 13:10:00,74.96,74.98,74.88,74.95,54400.0,51.2367,51.2503,51.182,51.2298,54400.0
2014-06-03 13:20:00,74.95,74.97,74.85,74.92,52500.0,51.2298,51.2435,51.1615,51.2093,52500.0
2014-06-03 13:30:00,74.91,74.91,74.75,74.76,22200.0,51.2025,51.2025,51.0931,51.1,22200.0
2014-06-03 13:40:00,74.77,74.98,74.75,74.95,38600.0,51.1068,51.2503,51.0931,51.2298,38600.0
2014-06-03 13:50:00,74.95,74.98,74.95,74.97,32500.0,51.2298,51.2503,51.2298,51.2435,32500.0
2014-06-03 14:00:00,74.96,74.97,74.88,74.9,42100.0,51.2367,51.2435,51.182,51.1957,42100.0
2014-06-03 14:10:00,74.89,74.9,74.86,74.9,34100.0,51.1888,51.1957,51.1683,51.1957,34100.0
2014-06-03 14:20:00,74.9,74.99,74.89,74.99,66500.0,51.1957,51.2572,51.1888,51.2572,66500.0
2014-06-03 14:30:00,74.98,75.0,74.9,74.92,90700.0,51.2503,51.264,51.1957,51.2093,90700.0
2014-06-03 14:40:00,74.9,74.93,74.8,74.8,51600.0,51.1957,51.2162,51.1273,51.1273,51600.0
2014-06-03 14:50:00,74.8,74.83,74.76,74.79,36100.0,51.1273,51.1478,51.1,51.1205,36100.0
2014-06-03 15:00:00,74.8,74.8,74.69,74.72,43700.0,51.1273,51.1273,51.0521,51.0726,43700.0
2014-06-03 15:10:00,74.72,74.79,74.72,74.77,41600.0,51.0726,51.1205,51.0726,51.1068,41600.0
2014-06-03 15:20:00,74.77,74.85,74.73,74.83,55200.0,51.1068,51.1615,51.0795,51.1478,55200.0
2014-06-03 15:30:00,74.83,74.85,74.74,74.78,47700.0,51.1478,51.1615,51.0863,51.1136,47700.0
2014-06-03 15:40:00,74.78,74.84,74.76,74.76,77400.0,51.1136,51.1547,51.1,51.1,77400.0
2014-06-03 15:50:00,74.76,74.77,74.66,74.7,293500.0,51.1,51.1068,51.0316,51.059,293500.0
2014-06-04 09:30:00,74.9,74.96,74.63,74.77,101400.0,51.1957,51.2367,51.0111,51.1068,101400.0
2014-06-04 09:40:00,74.75,74.75,74.53,74.69,40600.0,51.0931,51.0931,50.9428,51.0521,40600.0
2014-06-04 09:50:00,74.68,74.7,74.56,74.6,38200.0,51.0453,51.059,50.9633,50.9906,38200.0
2014-06-04 10:00:00,74.62,74.88,74.59,74.86,55300.0,51.0043,51.182,50.9838,51.1683,55300.0
2014-06-04 10:10:00,74.86,74.97,74.77,74.9,81100.0,51.1683,51.2435,51.1068,51.1957,81100.0
2014-06-04 10:20:00,74.88,74.94,74.78,74.84,28500.0,51.182,51.223,51.1136,51.1547,28500.0
2014-06-04 10:30:00,74.83,74.96,74.83,74.94,49600.0,51.1478,51.2367,51.1478,51.223,49600.0
2014-06-04 10:40:00,74.93,74.94,74.81,74.92,60300.0,51.2162,51.223,51.1342,51.2093,60300.0
2014-06-04 10:50:00,74.94,74.97,74.88,74.94,35200.0,51.223,51.2435,51.182,51.223,35200.0
2014-06-04 11:00:00,74.94,74.94,74.79,74.79,20100.0,51.223,51.223,51.1205,51.1205,20100.0
2014-06-04 11:10:00,74.8,74.84,74.74,74.76,61000.0,51.1273,51.1547,51.0863,51.1,61000.0
2014-06-04 11:20:00,74.76,74.87,74.74,74.84,48100.0,51.1,51.1752,51.0863,51.1547,48100.0
2014-06-04 11:30:00,74.85,74.85,74.74,74.74,20300.0,51.1615,51.1615,51.0863,51.0863,20300.0
2014-06-04 11:40:00,74.75,74.77,74.72,74.75,29000.0,51.0931,51.1068,51.0726,51.0931,29000.0
2014-06-04 11:50:00,74.76,74.79,74.71,74.76,52700.0,51.1,51.1205,51.0658,51.1,52700.0
2014-06-04 12:00:00,74.78,74.82,74.74,74.8,31300.0,51.1136,51.141,51.0863,51.1273,31300.0
2014-06-04 12:10:00,74.8,74.86,74.79,74.85,28000.0,51.1273,51.1683,51.1205,51.1615,28000.0
2014-06-04 12:20:00,74.85,74.86,74.82,74.86,17100.0,51.1615,51.1683,51.141,51.1683,17100.0
2014-06-04 12:30:00,74.86,74.9,74.83,74.9,30700.0,51.1683,51.1957,51.1478,51.1957,30700.0
2014-06-04 12:40:00,74.91,74.96,74.88,74.89,10400.0,51.2025,51.2367,51.182,51.1888,10400.0
2014-06-04 12:50:00,74.88,74.94,74.88,74.9,19000.0,51.182,51.223,51.182,51.1957,19000.0
2014-06-04 13:00:00,74.9,74.96,74.9,74.96,13500.0,51.1957,51.2367,51.1957,51.2367,13500.0
2014-06-04 13:10:00,74.96,74.97,74.82,74.82,27400.0,51.2367,51.2435,51.141,51.141,27400.0
2014-06-04 13:20:00,74.82,74.85,74.78,74.81,30700.0,51.141,51.1615,51.1136,51.1342,30700.0
2014-06-04 13:30:00,74.81,74.82,74.77,74.8,24500.0,51.1342,51.141,51.1068,51.1273,24500.0
2014-06-04 13:40:00,74.79,74.86,74.78,74.86,33500.0,51.1205,51.1683,51.1136,51.1683,33500.0
2014-06-04 13:50:00,74.86,75.04,74.82,74.98,207000.0,51.1683,51.2914,51.141,51.2503,207000.0
2014-06-04 14:00:00,74.98,75.01,74.84,74.84,56000.0,51.2503,51.2709,51.1547,51.1547,56000.0
2014-06-04 14:10:00,74.84,74.85,74.75,74.76,30100.0,51.1547,51.1615,51.0931,51.1,30100.0
2014-06-04 14:20:00,74.77,74.81,74.75,74.77,37600.0,51.1068,51.1342,51.0931,51.1068,37600.0
2014-06-04 14:30:00,74.78,74.79,74.72,74.72,32500.0,51.1136,51.1205,51.0726,51.0726,32500.0
2014-06-04 14:40:00,74.71,74.73,74.59,74.59,29500.0,51.0658,51.0795,50.9838,50.9838,29500.0
2014-06-04 14:50:00,74.58,74.6,74.55,74.59,30900.0,50.9769,50.9906,50.9564,50.9838,30900.0
2014-06-04 15:00:00,74.59,74.66,74.59,74.64,34400.0,50.9838,51.0316,50.9838,51.018,34400.0
2014-06-04 15:10:00,74.65,74.74,74.64,74.7,38500.0,51.0248,51.0863,51.018,51.059,38500.0
2014-06-04 15:20:00,74.71,74.88,74.71,74.87,62000.0,51.0658,51.182,51.0658,51.1752,62000.0
2014-06-04 15:30:00,74.88,74.94,74.84,74.94,50200.0,51.182,51.223,51.1547,51.223,50200.0
2014-06-04 15:40:00,74.95,75.0,74.88,74.9,84100.0,51.2298,51.264,51.182,51.1957,84100.0
2014-06-04 15:50:00,74.89,74.91,74.85,74.86,118400.0,51.1888,51.2025,51.1615,51.1683,118400.0
2014-06-05 09:30:00,74.81,75.0,74.71,74.71,73700.0,51.1342,51.264,51.0658,51.0658,73700.0
2014-06-05 09:40:00,74.71,74.9,74.65,74.73,102300.0,51.0658,51.1957,51.0248,51.0795,102300.0
2014-06-05 09:50:00,74.74,74.84,74.6,74.72,65400.0,51.0863,51.1547,50.9906,51.0726,65400.0
2014-06-05 10:00:00,74.7,74.75,74.54,74.57,43100.0,51.059,51.0931,50.9496,50.9701,43100.0
2014-06-05 10:10:00,74.54,74.61,74.5,74.59,33500.0,50.9496,50.9974,50.9223,50.9838,33500.0
2014-06-05 10:20:00,74.59,74.8,74.59,74.75,109300.0,50.9838,51.1273,50.9838,51.0931,109300.0
2014-06-05 10:30:00,74.75,74.75,74.55,74.56,17200.0,51.0931,51.0931,50.9564,50.9633,17200.0
2014-06-05 10:40:00,74.56,74.69,74.55,74.66,28700.0,50.9633,51.0521,50.9564,51.0316,28700.0
2014-06-05 10:50:00,74.66,74.68,74.5,74.62,95900.0,51.0316,51.0453,50.9223,51.0043,95900.0
2014-06-05 11:00:00,74.61,74.64,74.51,74.57,27500.0,50.9974,51.018,50.9291,50.9701,27500.0
2014-06-05 11:10:00,74.6,74.7,74.52,74.7,61100.0,50.9906,51.059,50.9359,51.059,61100.0
2014-06-05 11:20:00,74.7,74.79,74.62,74.68,34600.0,51.059,51.1205,51.0043,51.0453,34600.0
2014-06-05 11:30:00,74.69,74.71,74.61,74.66,25000.0,51.0521,51.0658,50.9974,51.0316,25000.0
2014-06-05 11:40:00,74.67,74.91,74.67,74.9,26500.0,51.0385,51.2025,51.0385,51.1957,26500.0
2014-06-05 11:50:00,74.89,74.91,74.81,74.84,21600.0,51.1888,51.2025,51.1342,51.1547,21600.0
2014-06-05 12:00:00,74.84,74.96,74.83,74.93,29400.0,51.1547,51.2367,51.1478,51.2162,29400.0
2014-06-05 12:10:00,74.95,74.97,74.9,74.96,26700.0,51.2298,51.2435,51.1957,51.2367,26700.0
2014-06-05 12:20:00,74.97,75.09,74.97,75.09,38500.0,51.2435,51.3255,51.2435,51.3255,38500.0
2014-06-05 12:30:00,75.1,75.1,75.02,75.04,14700.0,51.3324,51.3324,51.2777,51.2914,14700.0
2014-06-05 12:40:00,75.03,75.09,74.94,74.94,63400.0,51.2845,51.3255,51.223,51.223,63400.0
2014-06-05 12:50:00,74.94,74.98,74.94,74.94,17000.0,51.223,51.2503,51.223,51.223,17000.0
2014-06-05 13:00:00,74.94,75.0,74.94,74.96,13300.0,51.223,51.264,51.223,51.2367,13300.0
2014-06-05 13:10:00,74.96,74.98,74.95,74.98,20700.0,51.2367,51.2503,51.2298,51.2503,20700.0
2014-06-05 13:20:00,74.98,75.04,74.95,75.03,27200.0,51.2503,51.2914,51.2298,51.2845,27200.0
2014-06-05 13:30:00,75.02,75.04,74.97,74.99,20700.0,51.2777,51.2914,51.2435,51.2572,20700.0
2014-06-05 13:40:00,75.0,75.0,74.94,74.97,28700.0,51.264,51.264,51.223,51.2435,28700.0
2014-06-05 13:50:00,74.97,75.06,74.97,75.06,15400.0,51.2435,51.305,51.2435,51.305,15400.0
2014-06-05 14:00:00,75.06,75.08,74.96,74.99,54200.0,51.305,51.3187,51.2367,51.2572,54200.0
2014-06-05 14:10:00,75.0,75.0,74.94,74.96,18400.0,51.264,51.264,51.223,51.2367,18400.0
2014-06-05 14:20:00,74.96,74.96,74.8,74.82,43500.0,51.2367,51.2367,51.1273,51.141,43500.0
2014-06-05 14:30:00,74.83,74.84,74.76,74.78,27000.0,51.1478,51.1547,51.1,51.1136,27000.0
2014-06-05 14:40:00,74.78,74.84,74.78,74.78,14200.0,51.1136,51.1547,51.1136,51.1136,14200.0
2014-06-05 14:50:00,74.78,74.84,74.72,74.72,39400.0,51.1136,51.1547,51.0726,51.0726,39400.0
2014-06-05 15:00:00,74.72,74.79,74.7,74.71,23900.0,51.0726,51.1205,51.059,51.0658,23900.0
2014-06-05 15:10:00,74.71,74.73,74.66,74.68,49600.0,51.0658,51.0795,51.0316,51.0453,49600.0
2014-06-05 15:20:00,74.69,74.75,74.66,74.7,36600.0,51.0521,51.0931,51.0316,51.059,36600.0
2014-06-05 15:30:00,74.7,74.7,74.63,74.65,54200.0,51.059,51.059,51.0111,51.0248,54200.0
2014-06-05 15:40:00,74.66,74.72,74.64,74.7,81100.0,51.0316,51.0726,51.018,51.059,81100.0
2014-06-05 15:50:00,74.71,74.79,74.7,74.78,113000.0,51.0658,51.1205,51.059,51.1136,113000.0
2014-06-06 09:30:00,74.92,75.0,74.87,74.87,62400.0,51.2093,51.264,51.1752,51.1752,62400.0
2014-06-06 09:40:00,74.92,75.0,74.73,74.84,68400.0,51.2093,51.264,51.0795,51.1547,68400.0
2014-06-06 09:50:00,74.87,74.88,74.72,74.82,78400.0,51.1752,51.182,51.0726,51.141,78400.0
2014-06-06 10:00:00,74.84,74.86,74.61,74.61,80500.0,51.1547,51.1683,50.9974,50.9974,80500.0
2014-06-06 10:10:00,74.6,74.65,74.53,74.61,63100.0,50.9906,51.0248,50.9428,50.9974,63100.0
2014-06-06 10:20:00,74.61,74.84,74.61,74.77,86500.0,50.9974,51.1547,50.9974,51.1068,86500.0
2014-06-06 10:30:00,74.78,74.84,74.75,74.77,52700.0,51.1136,51.1547,51.0931,51.1068,52700.0
2014-06-06 10:40:00,74.77,74.83,74.75,74.77,58200.0,51.1068,51.1478,51.0931,51.1068,58200.0
2014-06-06 10:50:00,74.79,74.8,74.68,74.74,37100.0,51.1205,51.1273,51.0453,51.0863,37100.0
2014-06-06 11:00:00,74.74,74.78,74.71,74.78,41300.0,51.0863,51.1136,51.0658,51.1136,41300.0
2014-06-06 11:10:00,74.78,74.8,74.67,74.67,30000.0,51.1136,51.1273,51.0385,51.0385,30000.0
2014-06-06 11:20:00,74.66,74.67,74.61,74.65,27500.0,51.0316,51.0385,50.9974,51.0248,27500.0
2014-06-06 11:30:00,74.66,74.78,74.66,74.75,19900.0,51.0316,51.1136,51.0316,51.0931,19900.0
2014-06-06 11:40:00,74.76,74.77,74.72,74.75,25100.0,51.1,51.1068,51.0726,51.0931,25100.0
2014-06-06 11:50:00,74.74,74.77,74.68,74.77,18400.0,51.0863,51.1068,51.0453,51.1068,18400.0
2014-06-06 12:00:00,74.76,74.8,74.75,74.75,16800.0,51.1,51.1273,51.0931,51.0931,16800.0
2014-06-06 12:10:00,74.76,74.79,74.72,74.79,14600.0,51.1,51.1205,51.0726,51.1205,14600.0
2014-06-06 12:20:00,74.8,74.8,74.73,74.76,16900.0,51.1273,51.1273,51.0795,51.1,16900.0
2014-06-06 12:30:00,74.76,74.8,74.73,74.8,27500.0,51.1,51.1273,51.0795,51.1273,27500.0
2014-06-06 12:40:00,74.8,74.8,74.76,74.78,26000.0,51.1273,51.1273,51.1,51.1136,26000.0
2014-06-06 12:50:00,74.79,74.8,74.74,74.75,21600.0,51.1205,51.1273,51.0863,51.0931,21600.0
2014-06-06 13:00:00,74.75,74.77,74.73,74.74,21000.0,51.0931,51.1068,51.0795,51.0863,21000.0
2014-06-06 13:10:00,74.75,74.76,74.7,74.74,22500.0,51.0931,51.1,51.059,51.0863,22500.0
2014-06-06 13:20:00,74.72,74.8,74.72,74.78,15500.0,51.0726,51.1273,51.0726,51.1136,15500.0
2014-06-06 13:30:00,74.78,74.82,74.77,74.81,38100.0,51.1136,51.141,51.1068,51.1342,38100.0
2014-06-06 13:40:00,74.81,74.84,74.78,74.81,41300.0,51.1342,51.1547,51.1136,51.1342,41300.0
2014-06-06 13:50:00,74.82,74.84,74.79,74.81,39200.0,51.141,51.1547,51.1205,51.1342,39200.0
2014-06-06 14:00:00,74.81,74.85,74.81,74.83,27200.0,51.1342,51.1615,51.1342,51.1478,27200.0
2014-06-06 14:10:00,74.83,74.86,74.8,74.8,31700.0,51.1478,51.1683,51.1273,51.1273,31700.0
2014-06-06 14:20:00,74.81,74.84,74.8,74.83,39900.0,51.1342,51.1547,51.1273,51.1478,39900.0
2014-06-06 14:30:00,74.83,74.84,74.8,74.81,42000.0,51.1478,51.1547,51.1273,51.1342,42000.0
2014-06-06 14:40:00,74.8,74.81,74.73,74.74,54600.0,51.1273,51.1342,51.0795,51.0863,54600.0
2014-06-06 14:50:00,74.75,74.75,74.7,74.72,57900.0,51.0931,51.0931,51.059,51.0726,57900.0
2014-06-06 15:00:00,74.73,74.73,74.66,74.68,29400.0,51.0795,51.0795,51.0316,51.0453,29400.0
2014-06-06 15:10:00,74.69,74.71,74.64,74.66,38000.0,51.0521,51.0658,51.018,51.0316,38000.0
2014-06-06 15:20:00,74.66,74.74,74.66,74.72,47100.0,51.0316,51.0863,51.0316,51.0726,47100.0
2014-06-06 15:30:00,74.72,74.73,74.67,74.68,42800.0,51.0726,51.0795,51.0385,51.0453,42800.0
2014-06-06 15:40:00,74.68,74.69,74.6,74.61,75600.0,51.0453,51.0521,50.9906,50.9974,75600.0
2014-06-06 15:50:00,74.62,74.67,74.56,74.67,180900.0,51.0043,51.0385,50.9633,51.0385,180900.0
2014-06-09 09:30:00,74.8,75.05,74.68,74.83,97300.0,51.1273,51.2982,51.0453,51.1478,97300.0
2014-06-09 09:40:00,74.83,74.83,74.52,74.67,70100.0,51.1478,51.1478,50.9359,51.0385,70100.0
2014-06-09 09:50:00,74.63,74.83,74.55,74.75,19100.0,51.0111,51.1478,50.9564,51.0931,19100.0
2014-06-09 10:00:00,74.8,74.89,74.77,74.89,81000.0,51.1273,51.1888,51.1068,51.1888,81000.0
2014-06-09 10:10:00,74.89,74.89,74.7,74.83,118400.0,51.1888,51.1888,51.059,51.1478,118400.0
2014-06-09 10:20:00,74.84,74.84,74.64,74.72,91200.0,51.1547,51.1547,51.018,51.0726,91200.0
2014-06-09 10:30:00,74.71,74.72,74.66,74.69,46000.0,51.0658,51.0726,51.0316,51.0521,46000.0
2014-06-09 10:40:00,74.71,74.76,74.64,74.75,38700.0,51.0658,51.1,51.018,51.0931,38700.0
2014-06-09 10:50:00,74.76,74.81,74.62,74.72,49300.0,51.1,51.1342,51.0043,51.0726,49300.0
2014-06-09 11:00:00,74.72,74.77,74.7,74.76,41700.0,51.0726,51.1068,51.059,51.1,41700.0
2014-06-09 11:10:00,74.77,74.78,74.71,74.73,46500.0,51.1068,51.1136,51.0658,51.0795,46500.0
2014-06-09 11:20:00,74.73,74.8,74.71,74.79,41400.0,51.0795,51.1273,51.0658,51.1205,41400.0
2014-06-09 11:30:00,74.79,74.94,74.79,74.92,28700.0,51.1205,51.223,51.1205,51.2093,28700.0
2014-06-09 11:40:00,74.92,74.99,74.91,74.98,28200.0,51.2093,51.2572,51.2025,51.2503,28200.0
2014-06-09 11:50:00,74.98,75.0,74.89,74.92,29800.0,51.2503,51.264,51.1888,51.2093,29800.0
2014-06-09 12:00:00,74.93,74.98,74.87,74.88,30100.0,51.2162,51.2503,51.1752,51.182,30100.0
2014-06-09 12:10:00,74.89,74.95,74.84,74.94,33900.0,51.1888,51.2298,51.1547,51.223,33900.0
2014-06-09 12:20:00,74.93,74.93,74.82,74.82,34600.0,51.2162,51.2162,51.141,51.141,34600.0
2014-06-09 12:30:00,74.83,74.88,74.81,74.84,39800.0,51.1478,51.182,51.1342,51.1547,39800.0
2014-06-09 12:40:00,74.85,74.85,74.81,74.83,14300.0,51.1615,51.1615,51.1342,51.1478,14300.0
2014-06-09 12:50:00,74.82,74.82,74.75,74.78,26800.0,51.141,51.141,51.0931,51.1136,26800.0
2014-06-09 13:00:00,74.79,74.81,74.72,74.72,18000.0,51.1205,51.1342,51.0726,51.0726,18000.0
2014-06-09 13:10:00,74.73,74.81,74.71,74.76,27100.0,51.0795,51.1342,51.0658,51.1,27100.0
2014-06-09 13:20:00,74.75,74.78,74.66,74.67,19900.0,51.0931,51.1136,51.0316,51.0385,19900.0
2014-06-09 13:30:00,74.68,74.71,74.66,74.66,19500.0,51.0453,51.0658,51.0316,51.0316,19500.0
2014-06-09 13:40:00,74.66,74.66,74.53,74.54,29600.0,51.0316,51.0316,50.9428,50.9496,29600.0
2014-06-09 13:50:00,74.54,74.57,74.42,74.42,44400.0,50.9496,50.9701,50.8676,50.8676,44400.0
2014-06-09 14:00:00,74.4,74.44,74.29,74.29,40800.0,50.8539,50.8812,50.7787,50.7787,40800.0
2014-06-09 14:10:00,74.3,74.34,74.17,74.34,47900.0,50.7856,50.8129,50.6967,50.8129,47900.0
2014-06-09 14:20:00,74.33,74.37,74.3,74.32,36800.0,50.8061,50.8334,50.7856,50.7992,36800.0
2014-06-09 14:30:00,74.32,74.39,74.24,74.38,61600.0,50.7992,50.8471,50.7445,50.8402,61600.0
2014-06-09 14:40:00,74.38,74.47,74.37,74.42,37800.0,50.8402,50.9018,50.8334,50.8676,37800.0
2014-06-09 14:50:00,74.42,74.5,74.42,74.47,29000.0,50.8676,50.9223,50.8676,50.9018,29000.0
2014-06-09 15:00:00,74.47,74.52,74.42,74.47,40800.0,50.9018,50.9359,50.8676,50.9018,40800.0
2014-06-09 15:10:00,74.5,74.5,74.45,74.49,32200.0,50.9223,50.9223,50.8881,50.9154,32200.0
2014-06-09 15:20:00,74.5,74.52,74.42,74.45,33600.0,50.9223,50.9359,50.8676,50.8881,33600.0
2014-06-09 15:30:00,74.45,74.47,74.4,74.43,32700.0,50.8881,50.9018,50.8539,50.8744,32700.0
2014-06-09 15:40:00,74.42,74.55,74.42,74.45,71300.0,50.8676,50.9564,50.8676,50.8881,71300.0
2014-06-09 15:50:00,74.45,74.5,74.39,74.44,131900.0,50.8881,50.9223,50.8471,50.8812,131900.0
2014-06-10 09:30:00,74.82,75.33,74.8,75.23,283900.0,51.141,51.4896,51.1273,51.4212,283900.0
2014-06-10 09:40:00,75.2,75.82,75.2,75.52,175200.0,51.4007,51.8245,51.4007,51.6194,175200.0
2014-06-10 09:50:00,75.5,75.86,75.5,75.67,101000.0,51.6058,51.8518,51.6058,51.722,101000.0
2014-06-10 10:00:00,75.68,75.72,75.44,75.46,76100.0,51.7288,51.7562,51.5648,51.5784,76100.0
2014-06-10 10:10:00,75.47,75.7,75.47,75.48,60800.0,51.5853,51.7425,51.5853,51.5921,60800.0
2014-06-10 10:20:00,75.49,75.75,75.47,75.69,79900.0,51.5989,51.7767,51.5853,51.7356,79900.0
2014-06-10 10:30:00,75.71,75.83,75.63,75.78,75800.0,51.7493,51.8313,51.6946,51.7972,75800.0
2014-06-10 10:40:00,75.8,75.8,75.7,75.8,55000.0,51.8108,51.8108,51.7425,51.8108,55000.0
2014-06-10 10:50:00,75.78,75.9,75.74,75.89,69700.0,51.7972,51.8792,51.7698,51.8724,69700.0
2014-06-10 11:00:00,75.88,75.95,75.74,75.74,59100.0,51.8655,51.9134,51.7698,51.7698,59100.0
2014-06-10 11:10:00,75.74,75.81,75.71,75.76,38000.0,51.7698,51.8177,51.7493,51.7835,38000.0
2014-06-10 11:20:00,75.76,75.82,75.71,75.8,39600.0,51.7835,51.8245,51.7493,51.8108,39600.0
2014-06-10 11:30:00,75.79,75.84,75.61,75.7,43800.0,51.804,51.8382,51.681,51.7425,43800.0
2014-06-10 11:40:00,75.7,75.72,75.58,75.58,58700.0,51.7425,51.7562,51.6605,51.6605,58700.0
2014-06-10 11:50:00,75.59,75.61,75.52,75.56,32900.0,51.6673,51.681,51.6194,51.6468,32900.0
2014-06-10 12:00:00,75.56,75.56,75.3,75.41,93900.0,51.6468,51.6468,51.4691,51.5443,93900.0
2014-06-10 12:10:00,75.41,75.5,75.39,75.39,34000.0,51.5443,51.6058,51.5306,51.5306,34000.0
2014-06-10 12:20:00,75.4,75.45,75.34,75.4,54400.0,51.5374,51.5716,51.4964,51.5374,54400.0
2014-06-10 12:30:00,75.41,75.53,75.41,75.52,32500.0,51.5443,51.6263,51.5443,51.6194,32500.0
2014-06-10 12:40:00,75.51,75.54,75.48,75.53,45000.0,51.6126,51.6331,51.5921,51.6263,45000.0
2014-06-10 12:50:00,75.52,75.53,75.46,75.47,52400.0,51.6194,51.6263,51.5784,51.5853,52400.0
2014-06-10 13:00:00,75.47,75.52,75.31,75.34,45500.0,51.5853,51.6194,51.4759,51.4964,45500.0
2014-06-10 13:10:00,75.34,75.35,75.22,75.24,36600.0,51.4964,51.5033,51.4144,51.4281,36600.0
2014-06-10 13:20:00,75.23,75.23,75.11,75.11,36900.0,51.4212,51.4212,51.3392,51.3392,36900.0
2014-06-10 13:30:00,75.14,75.2,75.07,75.07,42600.0,51.3597,51.4007,51.3119,51.3119,42600.0
2014-06-10 13:40:00,75.06,75.08,75.0,75.02,40100.0,51.305,51.3187,51.264,51.2777,40100.0
2014-06-10 13:50:00,75.03,75.19,75.01,75.18,52500.0,51.2845,51.3939,51.2709,51.3871,52500.0
2014-06-10 14:00:00,75.19,75.19,75.06,75.07,62200.0,51.3939,51.3939,51.305,51.3119,62200.0
2014-06-10 14:10:00,75.08,75.08,74.99,75.06,58100.0,51.3187,51.3187,51.2572,51.305,58100.0
2014-06-10 14:20:00,75.05,75.12,75.05,75.12,56300.0,51.2982,51.346,51.2982,51.346,56300.0
2014-06-10 14:30:00,75.12,75.17,75.11,75.12,34100.0,51.346,51.3802,51.3392,51.346,34100.0
2014-06-10 14:40:00,75.12,75.3,75.11,75.23,112300.0,51.346,51.4691,51.3392,51.4212,112300.0
2014-06-10 14:50:00,75.22,75.22,75.06,75.08,52600.0,51.4144,51.4144,51.305,51.3187,52600.0
2014-06-10 15:00:00,75.09,75.11,75.03,75.1,60200.0,51.3255,51.3392,51.2845,51.3324,60200.0
2014-06-10 15:10:00,75.09,75.09,75.02,75.04,48200.0,51.3255,51.3255,51.2777,51.2914,48200.0
2014-06-10 15:20:00,75.03,75.06,74.92,74.93,83200.0,51.2845,51.305,51.2093,51.2162,83200.0
2014-06-10 15:30:00,74.93,74.94,74.83,74.83,81500.0,51.2162,51.223,51.1478,51.1478,81500.0
2014-06-10 15:40:00,74.82,74.92,74.76,74.92,99000.0,51.141,51.2093,51.1,51.2093,99000.0
2014-06-10 15:50:00,74.92,75.0,74.92,74.95,167100.0,51.2093,51.264,51.2093,51.2298,167100.0
2014-06-11 09:30:00,74.63,74.7,74.41,74.53,133100.0,51.1713,51.2193,51.0205,51.1028,133100.0
2014-06-11 09:40:00,74.55,74.94,74.37,74.94,187900.0,51.1165,51.3839,50.993,51.3839,187900.0
2014-06-11 09:50:00,74.88,75.0,74.85,74.99,94700.0,51.3427,51.425,51.3222,51.4182,94700.0
2014-06-11 10:00:00,74.99,75.38,74.97,75.37,158400.0,51.4182,51.6856,51.4044,51.6787,158400.0
2014-06-11 10:10:00,75.38,75.78,75.38,75.71,133100.0,51.6856,51.9598,51.6856,51.9118,133100.0
2014-06-11 10:20:00,75.71,75.71,75.34,75.5,67900.0,51.9118,51.9118,51.6581,51.7678,67900.0
2014-06-11 10:30:00,75.48,75.76,75.35,75.76,125400.0,51.7541,51.9461,51.665,51.9461,125400.0
2014-06-11 10:40:00,75.75,76.36,75.75,76.27,271700.0,51.9393,52.3575,51.9393,52.2958,271700.0
2014-06-11 10:50:00,76.27,76.57,76.19,76.52,192800.0,52.2958,52.5015,52.241,52.4672,192800.0
2014-06-11 11:00:00,76.51,76.75,76.49,76.74,128700.0,52.4604,52.6249,52.4467,52.6181,128700.0
2014-06-11 11:10:00,76.74,76.93,76.65,76.71,206900.0,52.6181,52.7484,52.5564,52.5975,206900.0
2014-06-11 11:20:00,76.7,76.9,76.62,76.65,178600.0,52.5906,52.7278,52.5358,52.5564,178600.0
2014-06-11 11:30:00,76.66,76.72,76.55,76.62,119100.0,52.5632,52.6044,52.4878,52.5358,119100.0
2014-06-11 11:40:00,76.61,76.77,76.55,76.73,55400.0,52.5289,52.6386,52.4878,52.6112,55400.0
2014-06-11 11:50:00,76.71,76.78,76.68,76.74,73400.0,52.5975,52.6455,52.5769,52.6181,73400.0
2014-06-11 12:00:00,76.74,76.86,76.6,76.81,100100.0,52.6181,52.7004,52.5221,52.6661,100100.0
2014-06-11 12:10:00,76.82,76.99,76.8,76.91,84800.0,52.6729,52.7895,52.6592,52.7346,84800.0
2014-06-11 12:20:00,76.9,76.96,76.83,76.91,53400.0,52.7278,52.7689,52.6798,52.7346,53400.0
2014-06-11 12:30:00,76.91,77.19,76.91,77.09,129200.0,52.7346,52.9266,52.7346,52.8581,129200.0
2014-06-11 12:40:00,77.07,77.08,76.86,76.89,100000.0,52.8443,52.8512,52.7004,52.7209,100000.0
2014-06-11 12:50:00,76.88,76.92,76.86,76.88,34200.0,52.7141,52.7415,52.7004,52.7141,34200.0
2014-06-11 13:00:00,76.89,76.89,76.66,76.69,105700.0,52.7209,52.7209,52.5632,52.5838,105700.0
2014-06-11 13:10:00,76.69,76.78,76.63,76.77,78600.0,52.5838,52.6455,52.5427,52.6386,78600.0
2014-06-11 13:20:00,76.75,77.05,76.75,76.87,86700.0,52.6249,52.8306,52.6249,52.7072,86700.0
2014-06-11 13:30:00,76.88,76.92,76.81,76.89,94500.0,52.7141,52.7415,52.6661,52.7209,94500.0
2014-06-11 13:40:00,76.9,76.92,76.86,76.9,109000.0,52.7278,52.7415,52.7004,52.7278,109000.0
2014-06-11 13:50:00,76.89,76.93,76.74,76.75,104400.0,52.7209,52.7484,52.6181,52.6249,104400.0
2014-06-11 14:00:00,76.76,76.76,76.47,76.47,144900.0,52.6318,52.6318,52.4329,52.4329,144900.0
2014-06-11 14:10:00,76.48,76.51,76.37,76.44,73200.0,52.4398,52.4604,52.3644,52.4124,73200.0
2014-06-11 14:20:00,76.45,76.46,76.18,76.26,148100.0,52.4192,52.4261,52.2341,52.289,148100.0
2014-06-11 14:30:00,76.25,76.39,76.19,76.39,90300.0,52.2821,52.3781,52.241,52.3781,90300.0
2014-06-11 14:40:00,76.4,76.44,76.31,76.38,148800.0,52.3849,52.4124,52.3232,52.3712,148800.0
2014-06-11 14:50:00,76.37,76.47,76.34,76.46,83200.0,52.3644,52.4329,52.3438,52.4261,83200.0
2014-06-11 15:00:00,76.46,76.5,76.34,76.37,137800.0,52.4261,52.4535,52.3438,52.3644,137800.0
2014-06-11 15:10:00,76.38,76.67,76.37,76.64,98100.0,52.3712,52.5701,52.3644,52.5495,98100.0
2014-06-11 15:20:00,76.64,76.65,76.55,76.62,118200.0,52.5495,52.5564,52.4878,52.5358,118200.0
2014-06-11 15:30:00,76.61,76.64,76.54,76.56,152100.0,52.5289,52.5495,52.4809,52.4947,152100.0
2014-06-11 15:40:00,76.57,76.74,76.55,76.56,236600.0,52.5015,52.6181,52.4878,52.4947,236600.0
2014-06-11 15:50:00,76.55,76.57,76.32,76.42,396400.0,52.4878,52.5015,52.3301,52.3987,396400.0
2014-06-12 09:30:00,76.87,77.84,76.8,77.38,288000.0,52.7072,53.3723,52.6592,53.0569,288000.0
2014-06-12 09:40:00,77.43,77.73,77.23,77.66,100700.0,53.0912,53.2969,52.9541,53.2489,100700.0
2014-06-12 09:50:00,77.66,77.78,77.39,77.68,131300.0,53.2489,53.3312,53.0638,53.2626,131300.0
2014-06-12 10:00:00,77.7,78.0,77.65,77.93,224400.0,53.2763,53.482,53.242,53.434,224400.0
2014-06-12 10:10:00,77.92,77.94,77.59,77.74,113100.0,53.4272,53.4409,53.2009,53.3037,113100.0
2014-06-12 10:20:00,77.73,77.9,77.71,77.77,75300.0,53.2969,53.4134,53.2832,53.3243,75300.0
2014-06-12 10:30:00,77.79,77.97,77.77,77.81,67600.0,53.338,53.4614,53.3243,53.3517,67600.0
2014-06-12 10:40:00,77.81,77.81,77.54,77.56,79600.0,53.3517,53.3517,53.1666,53.1803,79600.0
2014-06-12 10:50:00,77.56,77.72,77.43,77.7,152300.0,53.1803,53.29,53.0912,53.2763,152300.0
2014-06-12 11:00:00,77.72,77.79,77.64,77.66,77700.0,53.29,53.338,53.2352,53.2489,77700.0
2014-06-12 11:10:00,77.65,77.9,77.59,77.9,89000.0,53.242,53.4134,53.2009,53.4134,89000.0
2014-06-12 11:20:00,77.89,77.94,77.75,77.75,142500.0,53.4066,53.4409,53.3106,53.3106,142500.0
2014-06-12 11:30:00,77.72,77.73,77.55,77.58,103800.0,53.29,53.2969,53.1735,53.194,103800.0
2014-06-12 11:40:00,77.57,77.61,77.43,77.45,76000.0,53.1872,53.2146,53.0912,53.1049,76000.0
2014-06-12 11:50:00,77.43,77.45,77.25,77.26,56300.0,53.0912,53.1049,52.9678,52.9746,56300.0
2014-06-12 12:00:00,77.25,77.48,77.18,77.33,54900.0,52.9678,53.1255,52.9198,53.0226,54900.0
2014-06-12 12:10:00,77.35,77.46,77.31,77.45,46300.0,53.0363,53.1118,53.0089,53.1049,46300.0
2014-06-12 12:20:00,77.43,77.6,77.43,77.55,52600.0,53.0912,53.2077,53.0912,53.1735,52600.0
2014-06-12 12:30:00,77.55,77.56,77.43,77.43,51700.0,53.1735,53.1803,53.0912,53.0912,51700.0
2014-06-12 12:40:00,77.43,77.43,77.23,77.38,49300.0,53.0912,53.0912,52.9541,53.0569,49300.0
2014-06-12 12:50:00,77.35,77.37,77.15,77.25,46900.0,53.0363,53.05,52.8992,52.9678,46900.0
2014-06-12 13:00:00,77.22,77.35,77.18,77.31,38000.0,52.9472,53.0363,52.9198,53.0089,38000.0
2014-06-12 13:10:00,77.29,77.31,77.03,77.08,66800.0,52.9952,53.0089,52.8169,52.8512,66800.0
2014-06-12 13:20:00,77.07,77.08,76.9,76.95,43400.0,52.8443,52.8512,52.7278,52.7621,43400.0
2014-06-12 13:30:00,76.94,76.99,76.89,76.98,41200.0,52.7552,52.7895,52.7209,52.7826,41200.0
2014-06-12 13:40:00,76.98,77.11,76.96,76.98,39100.0,52.7826,52.8718,52.7689,52.7826,39100.0
2014-06-12 13:50:00,76.99,77.0,76.91,76.94,34000.0,52.7895,52.7963,52.7346,52.7552,34000.0
2014-06-12 14:00:00,76.95,77.09,76.91,77.05,27500.0,52.7621,52.8581,52.7346,52.8306,27500.0
2014-06-12 14:10:00,77.03,77.26,77.02,77.25,41300.0,52.8169,52.9746,52.8101,52.9678,41300.0
2014-06-12 14:20:00,77.25,77.27,77.16,77.26,57400.0,52.9678,52.9815,52.9061,52.9746,57400.0
2014-06-12 14:30:00,77.26,77.3,77.06,77.08,60000.0,52.9746,53.002,52.8375,52.8512,60000.0
2014-06-12 14:40:00,77.07,77.08,76.95,76.99,52800.0,52.8443,52.8512,52.7621,52.7895,52800.0
2014-06-12 14:50:00,76.99,77.01,76.89,76.93,41600.0,52.7895,52.8032,52.7209,52.7484,41600.0
2014-06-12 15:00:00,76.91,77.0,76.85,76.88,63500.0,52.7346,52.7963,52.6935,52.7141,63500.0
2014-06-12 15:10:00,76.89,76.99,76.79,76.99,64600.0,52.7209,52.7895,52.6524,52.7895,64600.0
2014-06-12 15:20:00,77.0,77.08,76.95,76.98,54900.0,52.7963,52.8512,52.7621,52.7826,54900.0
2014-06-12 15:30:00,76.98,77.01,76.88,76.88,67400.0,52.7826,52.8032,52.7141,52.7141,67400.0
2014-06-12 15:40:00,76.88,77.1,76.88,77.02,91500.0,52.7141,52.8649,52.7141,52.8101,91500.0
2014-06-12 15:50:00,77.02,77.11,76.94,77.0,273100.0,52.8101,52.8718,52.7552,52.7963,273100.0
2014-06-13 09:30:00,77.22,77.34,76.75,76.81,66800.0,52.9472,53.0295,52.6249,52.6661,66800.0
2014-06-13 09:40:00,76.76,77.15,76.76,76.94,37000.0,52.6318,52.8992,52.6318,52.7552,37000.0
2014-06-13 09:50:00,76.94,77.12,76.86,76.9,25000.0,52.7552,52.8786,52.7004,52.7278,25000.0
2014-06-13 10:00:00,76.88,77.04,76.81,76.83,51600.0,52.7141,52.8238,52.6661,52.6798,51600.0
2014-06-13 10:10:00,76.81,77.23,76.81,77.21,188100.0,52.6661,52.9541,52.6661,52.9403,188100.0
2014-06-13 10:20:00,77.21,77.25,77.08,77.2,55400.0,52.9403,52.9678,52.8512,52.9335,55400.0
2014-06-13 10:30:00,77.18,77.43,77.09,77.27,74700.0,52.9198,53.0912,52.8581,52.9815,74700.0
2014-06-13 10:40:00,77.29,77.44,77.22,77.35,65400.0,52.9952,53.098,52.9472,53.0363,65400.0
2014-06-13 10:50:00,77.35,77.7,77.34,77.7,69700.0,53.0363,53.2763,53.0295,53.2763,69700.0
2014-06-13 11:00:00,77.7,77.78,77.61,77.64,57000.0,53.2763,53.3312,53.2146,53.2352,57000.0
2014-06-13 11:10:00,77.65,77.66,77.49,77.55,24500.0,53.242,53.2489,53.1323,53.1735,24500.0
2014-06-13 11:20:00,77.54,77.6,77.48,77.56,21300.0,53.1666,53.2077,53.1255,53.1803,21300.0
2014-06-13 11:30:00,77.57,77.68,77.55,77.65,44200.0,53.1872,53.2626,53.1735,53.242,44200.0
2014-06-13 11:40:00,77.63,77.68,77.58,77.68,42500.0,53.2283,53.2626,53.194,53.2626,42500.0
2014-06-13 11:50:00,77.68,77.76,77.58,77.61,92600.0,53.2626,53.3175,53.194,53.2146,92600.0
2014-06-13 12:00:00,77.62,77.68,77.52,77.58,62400.0,53.2215,53.2626,53.1529,53.194,62400.0
2014-06-13 12:10:00,77.59,77.67,77.56,77.61,47500.0,53.2009,53.2557,53.1803,53.2146,47500.0
2014-06-13 12:20:00,77.61,77.71,77.61,77.7,23400.0,53.2146,53.2832,53.2146,53.2763,23400.0
2014-06-13 12:30:00,77.7,77.74,77.65,77.69,78400.0,53.2763,53.3037,53.242,53.2695,78400.0
2014-06-13 12:40:00,77.68,77.68,77.57,77.57,35300.0,53.2626,53.2626,53.1872,53.1872,35300.0
2014-06-13 12:50:00,77.57,77.66,77.56,77.62,19000.0,53.1872,53.2489,53.1803,53.2215,19000.0
2014-06-13 13:00:00,77.6,77.7,77.6,77.67,15000.0,53.2077,53.2763,53.2077,53.2557,15000.0
2014-06-13 13:10:00,77.66,77.69,77.6,77.68,36600.0,53.2489,53.2695,53.2077,53.2626,36600.0
2014-06-13 13:20:00,77.68,77.71,77.61,77.65,71000.0,53.2626,53.2832,53.2146,53.242,71000.0
2014-06-13 13:30:00,77.66,77.68,77.62,77.66,38400.0,53.2489,53.2626,53.2215,53.2489,38400.0
2014-06-13 13:40:00,77.65,77.74,77.63,77.74,57600.0,53.242,53.3037,53.2283,53.3037,57600.0
2014-06-13 13:50:00,77.74,77.78,77.61,77.63,62800.0,53.3037,53.3312,53.2146,53.2283,62800.0
2014-06-13 14:00:00,77.62,77.73,77.61,77.68,49900.0,53.2215,53.2969,53.2146,53.2626,49900.0
2014-06-13 14:10:00,77.68,77.79,77.66,77.75,48500.0,53.2626,53.338,53.2489,53.3106,48500.0
2014-06-13 14:20:00,77.77,77.79,77.7,77.72,53000.0,53.3243,53.338,53.2763,53.29,53000.0
2014-06-13 14:30:00,77.73,77.74,77.61,77.66,79200.0,53.2969,53.3037,53.2146,53.2489,79200.0
2014-06-13 14:40:00,77.66,77.87,77.66,77.86,42800.0,53.2489,53.3929,53.2489,53.386,42800.0
2014-06-13 14:50:00,77.85,77.87,77.77,77.82,44900.0,53.3792,53.3929,53.3243,53.3586,44900.0
2014-06-13 15:00:00,77.82,77.94,77.82,77.94,91400.0,53.3586,53.4409,53.3586,53.4409,91400.0
2014-06-13 15:10:00,77.93,78.01,77.83,77.83,133000.0,53.434,53.4889,53.3655,53.3655,133000.0
2014-06-13 15:20:00,77.83,77.9,77.81,77.83,137200.0,53.3655,53.4134,53.3517,53.3655,137200.0
2014-06-13 15:30:00,77.83,78.01,77.78,77.98,146300.0,53.3655,53.4889,53.3312,53.4683,146300.0
2014-06-13 15:40:00,77.98,78.01,77.9,77.96,173400.0,53.4683,53.4889,53.4134,53.4546,173400.0
2014-06-13 15:50:00,77.98,78.1,77.97,78.01,437300.0,53.4683,53.5506,53.4614,53.4889,437300.0
2014-06-16 09:30:00,78.18,78.32,78.01,78.08,207400.0,53.6054,53.7014,53.4889,53.5369,207400.0
2014-06-16 09:40:00,78.05,78.15,77.85,78.08,135200.0,53.5163,53.5849,53.3792,53.5369,135200.0
2014-06-16 09:50:00,78.08,78.2,77.99,78.07,104200.0,53.5369,53.6191,53.4752,53.53,104200.0
2014-06-16 10:00:00,78.04,78.25,77.98,78.23,74800.0,53.5094,53.6534,53.4683,53.6397,74800.0
2014-06-16 10:10:00,78.2,78.24,78.13,78.18,54000.0,53.6191,53.6466,53.5712,53.6054,54000.0
2014-06-16 10:20:00,78.2,78.26,78.11,78.11,109700.0,53.6191,53.6603,53.5574,53.5574,109700.0
2014-06-16 10:30:00,78.1,78.11,77.85,77.85,109900.0,53.5506,53.5574,53.3792,53.3792,109900.0
2014-06-16 10:40:00,77.86,78.01,77.78,77.87,135300.0,53.386,53.4889,53.3312,53.3929,135300.0
2014-06-16 10:50:00,77.87,77.98,77.85,77.93,32200.0,53.3929,53.4683,53.3792,53.434,32200.0
2014-06-16 11:00:00,77.93,77.94,77.82,77.85,111500.0,53.434,53.4409,53.3586,53.3792,111500.0
2014-06-16 11:10:00,77.85,77.87,77.7,77.74,56800.0,53.3792,53.3929,53.2763,53.3037,56800.0
2014-06-16 11:20:00,77.75,77.82,77.68,77.77,34000.0,53.3106,53.3586,53.2626,53.3243,34000.0
2014-06-16 11:30:00,77.77,77.82,77.67,77.69,42000.0,53.3243,53.3586,53.2557,53.2695,42000.0
2014-06-16 11:40:00,77.68,77.89,77.66,77.82,61600.0,53.2626,53.4066,53.2489,53.3586,61600.0
2014-06-16 11:50:00,77.81,77.92,77.8,77.87,86700.0,53.3517,53.4272,53.3449,53.3929,86700.0
2014-06-16 12:00:00,77.86,77.91,77.83,77.85,55500.0,53.386,53.4203,53.3655,53.3792,55500.0
2014-06-16 12:10:00,77.85,77.95,77.83,77.83,153500.0,53.3792,53.4477,53.3655,53.3655,153500.0
2014-06-16 12:20:00,77.84,77.92,77.82,77.9,59200.0,53.3723,53.4272,53.3586,53.4134,59200.0
2014-06-16 12:30:00,77.9,78.04,77.88,77.89,84200.0,53.4134,53.5094,53.3997,53.4066,84200.0
2014-06-16 12:40:00,77.88,77.95,77.87,77.91,46800.0,53.3997,53.4477,53.3929,53.4203,46800.0
2014-06-16 12:50:00,77.9,77.96,77.85,77.95,45400.0,53.4134,53.4546,53.3792,53.4477,45400.0
2014-06-16 13:00:00,77.95,78.13,77.92,78.13,103800.0,53.4477,53.5712,53.4272,53.5712,103800.0
2014-06-16 13:10:00,78.13,78.16,78.04,78.09,56200.0,53.5712,53.5917,53.5094,53.5437,56200.0
2014-06-16 13:20:00,78.08,78.09,77.92,77.95,47600.0,53.5369,53.5437,53.4272,53.4477,47600.0
2014-06-16 13:30:00,77.95,78.09,77.95,78.0,40700.0,53.4477,53.5437,53.4477,53.482,40700.0
2014-06-16 13:40:00,77.99,78.06,77.94,77.96,56600.0,53.4752,53.5232,53.4409,53.4546,56600.0
2014-06-16 13:50:00,77.97,78.01,77.78,77.86,66300.0,53.4614,53.4889,53.3312,53.386,66300.0
2014-06-16 14:00:00,77.86,77.94,77.8,77.85,77600.0,53.386,53.4409,53.3449,53.3792,77600.0
2014-06-16 14:10:00,77.85,77.88,77.82,77.83,36900.0,53.3792,53.3997,53.3586,53.3655,36900.0
2014-06-16 14:20:00,77.84,77.95,77.83,77.94,52800.0,53.3723,53.4477,53.3655,53.4409,52800.0
2014-06-16 14:30:00,77.94,77.99,77.91,77.95,62200.0,53.4409,53.4752,53.4203,53.4477,62200.0
2014-06-16 14:40:00,77.95,77.99,77.94,77.98,52300.0,53.4477,53.4752,53.4409,53.4683,52300.0
2014-06-16 14:50:00,77.98,78.0,77.94,77.97,80800.0,53.4683,53.482,53.4409,53.4614,80800.0
2014-06-16 15:00:00,77.97,78.02,77.92,78.0,91000.0,53.4614,53.4957,53.4272,53.482,91000.0
2014-06-16 15:10:00,78.01,78.12,77.98,78.06,70200.0,53.4889,53.5643,53.4683,53.5232,70200.0
2014-06-16 15:20:00,78.06,78.14,78.06,78.14,119700.0,53.5232,53.578,53.5232,53.578,119700.0
2014-06-16 15:30:00,78.14,78.2,78.06,78.19,212900.0,53.578,53.6191,53.5232,53.6123,212900.0
2014-06-16 15:40:00,78.18,78.23,78.11,78.14,127600.0,53.6054,53.6397,53.5574,53.578,127600.0
2014-06-16 15:50:00,78.15,78.25,78.14,78.23,263600.0,53.5849,53.6534,53.578,53.6397,263600.0
2014-06-17 09:30:00,77.77,77.98,77.48,77.7,155700.0,53.3243,53.4683,53.1255,53.2763,155700.0
2014-06-17 09:40:00,77.68,78.0,77.68,77.77,87200.0,53.2626,53.482,53.2626,53.3243,87200.0
2014-06-17 09:50:00,77.8,78.11,77.79,78.09,113300.0,53.3449,53.5574,53.338,53.5437,113300.0
2014-06-17 10:00:00,78.09,78.32,78.05,78.07,77800.0,53.5437,53.7014,53.5163,53.53,77800.0
2014-06-17 10:10:00,78.08,78.17,78.0,78.16,42100.0,53.5369,53.5986,53.482,53.5917,42100.0
2014-06-17 10:20:00,78.17,78.27,78.13,78.14,51300.0,53.5986,53.6671,53.5712,53.578,51300.0
2014-06-17 10:30:00,78.14,78.15,78.03,78.06,42600.0,53.578,53.5849,53.5026,53.5232,42600.0
2014-06-17 10:40:00,78.06,78.15,78.03,78.05,40600.0,53.5232,53.5849,53.5026,53.5163,40600.0
2014-06-17 10:50:00,78.05,78.07,77.96,77.97,31500.0,53.5163,53.53,53.4546,53.4614,31500.0
2014-06-17 11:00:00,77.97,78.01,77.85,77.87,50300.0,53.4614,53.4889,53.3792,53.3929,50300.0
2014-06-17 11:10:00,77.88,77.93,77.76,77.93,59400.0,53.3997,53.434,53.3175,53.434,59400.0
2014-06-17 11:20:00,77.92,78.07,77.92,78.06,27800.0,53.4272,53.53,53.4272,53.5232,27800.0
2014-06-17 11:30:00,78.05,78.05,77.97,77.97,34400.0,53.5163,53.5163,53.4614,53.4614,34400.0
2014-06-17 11:40:00,77.96,78.0,77.96,78.0,16600.0,53.4546,53.482,53.4546,53.482,16600.0
2014-06-17 11:50:00,77.99,78.0,77.91,77.92,35700.0,53.4752,53.482,53.4203,53.4272,35700.0
2014-06-17 12:00:00,77.93,78.0,77.93,77.94,39600.0,53.434,53.482,53.434,53.4409,39600.0
2014-06-17 12:10:00,77.95,78.0,77.95,77.97,11500.0,53.4477,53.482,53.4477,53.4614,11500.0
2014-06-17 12:20:00,77.99,78.07,77.99,78.05,18600.0,53.4752,53.53,53.4752,53.5163,18600.0
2014-06-17 12:30:00,78.03,78.08,78.03,78.07,12400.0,53.5026,53.5369,53.5026,53.53,12400.0
2014-06-17 12:40:00,78.08,78.15,78.08,78.12,21600.0,53.5369,53.5849,53.5369,53.5643,21600.0
2014-06-17 12:50:00,78.11,78.16,78.07,78.1,16900.0,53.5574,53.5917,53.53,53.5506,16900.0
2014-06-17 13:00:00,78.09,78.16,78.09,78.14,77900.0,53.5437,53.5917,53.5437,53.578,77900.0
2014-06-17 13:10:00,78.13,78.15,78.01,78.02,39400.0,53.5712,53.5849,53.4889,53.4957,39400.0
2014-06-17 13:20:00,78.02,78.06,77.92,77.96,77000.0,53.4957,53.5232,53.4272,53.4546,77000.0
2014-06-17 13:30:00,77.95,78.02,77.92,78.01,30900.0,53.4477,53.4957,53.4272,53.4889,30900.0
2014-06-17 13:40:00,78.01,78.11,77.99,78.07,26600.0,53.4889,53.5574,53.4752,53.53,26600.0
2014-06-17 13:50:00,78.07,78.08,78.0,78.05,20600.0,53.53,53.5369,53.482,53.5163,20600.0
2014-06-17 14:00:00,78.05,78.07,77.98,78.06,21100.0,53.5163,53.53,53.4683,53.5232,21100.0
2014-06-17 14:10:00,78.06,78.06,78.02,78.03,16500.0,53.5232,53.5232,53.4957,53.5026,16500.0
2014-06-17 14:20:00,78.02,78.07,77.98,77.98,24700.0,53.4957,53.53,53.4683,53.4683,24700.0
2014-06-17 14:30:00,77.98,78.01,77.89,77.9,27100.0,53.4683,53.4889,53.4066,53.4134,27100.0
2014-06-17 14:40:00,77.88,77.89,77.75,77.77,51800.0,53.3997,53.4066,53.3106,53.3243,51800.0
2014-06-17 14:50:00,77.77,77.97,77.77,77.94,42200.0,53.3243,53.4614,53.3243,53.4409,42200.0
2014-06-17 15:00:00,77.94,78.02,77.92,77.97,32800.0,53.4409,53.4957,53.4272,53.4614,32800.0
2014-06-17 15:10:00,77.97,77.99,77.87,77.9,22300.0,53.4614,53.4752,53.3929,53.4134,22300.0
2014-06-17 15:20:00,77.9,78.0,77.87,77.93,50000.0,53.4134,53.482,53.3929,53.434,50000.0
2014-06-17 15:30:00,77.94,78.03,77.91,78.03,29600.0,53.4409,53.5026,53.4203,53.5026,29600.0
2014-06-17 15:40:00,78.04,78.16,78.03,78.07,55100.0,53.5094,53.5917,53.5026,53.53,55100.0
2014-06-17 15:50:00,78.07,78.12,78.0,78.11,123200.0,53.53,53.5643,53.482,53.5574,123200.0
2014-06-18 09:30:00,77.86,78.25,77.71,78.23,106200.0,53.386,53.6534,53.2832,53.6397,106200.0
2014-06-18 09:40:00,78.28,78.47,78.16,78.24,52500.0,53.674,53.8043,53.5917,53.6466,52500.0
2014-06-18 09:50:00,78.23,78.58,78.23,78.52,130200.0,53.6397,53.8797,53.6397,53.8386,130200.0
2014-06-18 10:00:00,78.54,78.67,78.45,78.67,59000.0,53.8523,53.9414,53.7906,53.9414,59000.0
2014-06-18 10:10:00,78.67,78.78,78.44,78.49,153500.0,53.9414,54.0168,53.7837,53.818,153500.0
2014-06-18 10:20:00,78.47,78.53,78.37,78.48,25000.0,53.8043,53.8454,53.7357,53.8111,25000.0
2014-06-18 10:30:00,78.47,78.47,78.19,78.41,50800.0,53.8043,53.8043,53.6123,53.7631,50800.0
2014-06-18 10:40:00,78.4,78.46,78.29,78.29,38200.0,53.7563,53.7974,53.6809,53.6809,38200.0
2014-06-18 10:50:00,78.3,78.36,78.14,78.14,33100.0,53.6877,53.7289,53.578,53.578,33100.0
2014-06-18 11:00:00,78.14,78.16,77.97,77.99,28700.0,53.578,53.5917,53.4614,53.4752,28700.0
2014-06-18 11:10:00,77.95,78.08,77.95,78.0,19900.0,53.4477,53.5369,53.4477,53.482,19900.0
2014-06-18 11:20:00,78.01,78.05,77.94,78.02,40300.0,53.4889,53.5163,53.4409,53.4957,40300.0
2014-06-18 11:30:00,78.04,78.06,77.96,78.01,40200.0,53.5094,53.5232,53.4546,53.4889,40200.0
2014-06-18 11:40:00,78.02,78.08,77.96,77.96,27700.0,53.4957,53.5369,53.4546,53.4546,27700.0
2014-06-18 11:50:00,77.96,77.99,77.85,77.85,26100.0,53.4546,53.4752,53.3792,53.3792,26100.0
2014-06-18 12:00:00,77.84,77.9,77.83,77.9,19900.0,53.3723,53.4134,53.3655,53.4134,19900.0
2014-06-18 12:10:00,77.9,77.9,77.84,77.84,15700.0,53.4134,53.4134,53.3723,53.3723,15700.0
2014-06-18 12:20:00,77.84,77.87,77.78,77.78,11100.0,53.3723,53.3929,53.3312,53.3312,11100.0
2014-06-18 12:30:00,77.78,77.79,77.69,77.69,30800.0,53.3312,53.338,53.2695,53.2695,30800.0
2014-06-18 12:40:00,77.68,77.69,77.6,77.61,55200.0,53.2626,53.2695,53.2077,53.2146,55200.0
2014-06-18 12:50:00,77.61,77.62,77.55,77.59,35400.0,53.2146,53.2215,53.1735,53.2009,35400.0
2014-06-18 13:00:00,77.6,77.61,77.56,77.56,28900.0,53.2077,53.2146,53.1803,53.1803,28900.0
2014-06-18 13:10:00,77.56,77.61,77.56,77.59,20400.0,53.1803,53.2146,53.1803,53.2009,20400.0
2014-06-18 13:20:00,77.59,77.61,77.54,77.54,27100.0,53.2009,53.2146,53.1666,53.1666,27100.0
2014-06-18 13:30:00,77.54,77.55,77.45,77.53,31700.0,53.1666,53.1735,53.1049,53.1598,31700.0
2014-06-18 13:40:00,77.53,77.56,77.53,77.56,18300.0,53.1598,53.1803,53.1598,53.1803,18300.0
2014-06-18 13:50:00,77.56,77.56,77.37,77.48,46800.0,53.1803,53.1803,53.05,53.1255,46800.0
2014-06-18 14:00:00,77.48,77.59,77.38,77.57,75100.0,53.1255,53.2009,53.0569,53.1872,75100.0
2014-06-18 14:10:00,77.61,77.78,77.61,77.74,27700.0,53.2146,53.3312,53.2146,53.3037,27700.0
2014-06-18 14:20:00,77.74,77.85,77.73,77.85,41200.0,53.3037,53.3792,53.2969,53.3792,41200.0
2014-06-18 14:30:00,77.84,77.94,77.83,77.83,45100.0,53.3723,53.4409,53.3655,53.3655,45100.0
2014-06-18 14:40:00,77.83,77.83,77.69,77.74,46300.0,53.3655,53.3655,53.2695,53.3037,46300.0
2014-06-18 14:50:00,77.75,77.91,77.74,77.85,38200.0,53.3106,53.4203,53.3037,53.3792,38200.0
2014-06-18 15:00:00,77.85,77.93,77.8,77.91,72600.0,53.3792,53.434,53.3449,53.4203,72600.0
2014-06-18 15:10:00,77.9,78.04,77.88,78.01,59500.0,53.4134,53.5094,53.3997,53.4889,59500.0
2014-06-18 15:20:00,78.02,78.1,78.0,78.09,47000.0,53.4957,53.5506,53.482,53.5437,47000.0
2014-06-18 15:30:00,78.09,78.18,78.04,78.15,66200.0,53.5437,53.6054,53.5094,53.5849,66200.0
2014-06-18 15:40:00,78.15,78.25,78.12,78.19,108600.0,53.5849,53.6534,53.5643,53.6123,108600.0
2014-06-18 15:50:00,78.19,78.21,78.11,78.13,282500.0,53.6123,53.626,53.5574,53.5712,282500.0
2014-06-19 09:30:00,78.15,78.31,77.82,77.95,86700.0,53.5849,53.6946,53.3586,53.4477,86700.0
2014-06-19 09:40:00,77.96,78.21,77.6,77.99,153100.0,53.4546,53.626,53.2077,53.4752,153100.0
2014-06-19 09:50:00,77.99,78.26,77.97,78.05,142400.0,53.4752,53.6603,53.4614,53.5163,142400.0
2014-06-19 10:00:00,78.02,78.18,77.94,78.02,133900.0,53.4957,53.6054,53.4409,53.4957,133900.0
2014-06-19 10:10:00,78.0,78.02,77.89,77.94,37700.0,53.482,53.4957,53.4066,53.4409,37700.0
2014-06-19 10:20:00,77.93,77.98,77.79,77.82,31000.0,53.434,53.4683,53.338,53.3586,31000.0
2014-06-19 10:30:00,77.81,77.92,77.74,77.92,27600.0,53.3517,53.4272,53.3037,53.4272,27600.0
2014-06-19 10:40:00,77.98,78.11,77.96,78.0,31700.0,53.4683,53.5574,53.4546,53.482,31700.0
2014-06-19 10:50:00,78.02,78.02,77.8,77.84,39800.0,53.4957,53.4957,53.3449,53.3723,39800.0
2014-06-19 11:00:00,77.83,77.94,77.82,77.9,30000.0,53.3655,53.4409,53.3586,53.4134,30000.0
2014-06-19 11:10:00,77.89,78.0,77.81,77.83,24800.0,53.4066,53.482,53.3517,53.3655,24800.0
2014-06-19 11:20:00,77.85,78.09,77.81,78.05,52900.0,53.3792,53.5437,53.3517,53.5163,52900.0
2014-06-19 11:30:00,78.05,78.07,77.95,78.01,33700.0,53.5163,53.53,53.4477,53.4889,33700.0
2014-06-19 11:40:00,78.01,78.03,77.94,78.02,21300.0,53.4889,53.5026,53.4409,53.4957,21300.0
2014-06-19 11:50:00,78.02,78.13,78.01,78.13,25100.0,53.4957,53.5712,53.4889,53.5712,25100.0
2014-06-19 12:00:00,78.14,78.23,78.11,78.23,22000.0,53.578,53.6397,53.5574,53.6397,22000.0
2014-06-19 12:10:00,78.23,78.38,78.19,78.38,31800.0,53.6397,53.7426,53.6123,53.7426,31800.0
2014-06-19 12:20:00,78.38,78.39,78.15,78.15,21700.0,53.7426,53.7494,53.5849,53.5849,21700.0
2014-06-19 12:30:00,78.17,78.25,78.16,78.25,13500.0,53.5986,53.6534,53.5917,53.6534,13500.0
2014-06-19 12:40:00,78.24,78.35,78.24,78.31,13700.0,53.6466,53.722,53.6466,53.6946,13700.0
2014-06-19 12:50:00,78.31,78.34,78.25,78.29,27800.0,53.6946,53.7151,53.6534,53.6809,27800.0
2014-06-19 13:00:00,78.28,78.37,78.27,78.36,15300.0,53.674,53.7357,53.6671,53.7289,15300.0
2014-06-19 13:10:00,78.36,78.37,78.17,78.2,29400.0,53.7289,53.7357,53.5986,53.6191,29400.0
2014-06-19 13:20:00,78.2,78.23,78.14,78.17,38100.0,53.6191,53.6397,53.578,53.5986,38100.0
2014-06-19 13:30:00,78.15,78.3,78.15,78.3,33000.0,53.5849,53.6877,53.5849,53.6877,33000.0
2014-06-19 13:40:00,78.3,78.5,78.3,78.44,44200.0,53.6877,53.8248,53.6877,53.7837,44200.0
2014-06-19 13:50:00,78.42,78.44,78.35,78.36,21100.0,53.77,53.7837,53.722,53.7289,21100.0
2014-06-19 14:00:00,78.35,78.38,78.23,78.25,21400.0,53.722,53.7426,53.6397,53.6534,21400.0
2014-06-19 14:10:00,78.27,78.31,78.26,78.29,19200.0,53.6671,53.6946,53.6603,53.6809,19200.0
2014-06-19 14:20:00,78.29,78.35,78.24,78.33,23400.0,53.6809,53.722,53.6466,53.7083,23400.0
2014-06-19 14:30:00,78.31,78.31,78.19,78.21,20500.0,53.6946,53.6946,53.6123,53.626,20500.0
2014-06-19 14:40:00,78.2,78.33,78.2,78.33,25900.0,53.6191,53.7083,53.6191,53.7083,25900.0
2014-06-19 14:50:00,78.33,78.35,78.29,78.3,23400.0,53.7083,53.722,53.6809,53.6877,23400.0
2014-06-19 15:00:00,78.32,78.34,78.28,78.3,33100.0,53.7014,53.7151,53.674,53.6877,33100.0
2014-06-19 15:10:00,78.29,78.34,78.26,78.33,26400.0,53.6809,53.7151,53.6603,53.7083,26400.0
2014-06-19 15:20:00,78.33,78.44,78.32,78.42,36700.0,53.7083,53.7837,53.7014,53.77,36700.0
2014-06-19 15:30:00,78.42,78.5,78.38,78.44,76000.0,53.77,53.8248,53.7426,53.7837,76000.0
2014-06-19 15:40:00,78.44,78.49,78.36,78.38,64400.0,53.7837,53.818,53.7289,53.7426,64400.0
2014-06-19 15:50:00,78.39,78.49,78.37,78.47,140100.0,53.7494,53.818,53.7357,53.8043,140100.0
2014-06-20 09:30:00,78.81,79.1,78.77,78.77,402500.0,54.0374,54.2362,54.01,54.01,402500.0
2014-06-20 09:40:00,78.76,78.9,78.71,78.73,36200.0,54.0031,54.0991,53.9688,53.9826,36200.0
2014-06-20 09:50:00,78.75,78.95,78.73,78.89,38800.0,53.9963,54.1334,53.9826,54.0923,38800.0
2014-06-20 10:00:00,78.89,78.95,78.79,78.91,36300.0,54.0923,54.1334,54.0237,54.106,36300.0
2014-06-20 10:10:00,78.9,79.18,78.87,79.18,59600.0,54.0991,54.2911,54.0785,54.2911,59600.0
2014-06-20 10:20:00,79.17,79.24,79.04,79.04,155700.0,54.2842,54.3322,54.1951,54.1951,155700.0
2014-06-20 10:30:00,79.05,79.13,78.85,79.12,85400.0,54.202,54.2568,54.0648,54.25,85400.0
2014-06-20 10:40:00,79.11,79.18,79.04,79.04,19100.0,54.2431,54.2911,54.1951,54.1951,19100.0
2014-06-20 10:50:00,79.05,79.13,79.02,79.1,13300.0,54.202,54.2568,54.1814,54.2362,13300.0
2014-06-20 11:00:00,79.1,79.21,79.1,79.12,19700.0,54.2362,54.3117,54.2362,54.25,19700.0
2014-06-20 11:10:00,79.12,79.25,79.12,79.2,28300.0,54.25,54.3391,54.25,54.3048,28300.0
2014-06-20 11:20:00,79.2,79.22,79.15,79.16,17400.0,54.3048,54.3185,54.2705,54.2774,17400.0
2014-06-20 11:30:00,79.15,79.16,78.95,78.97,43900.0,54.2705,54.2774,54.1334,54.1471,43900.0
2014-06-20 11:40:00,78.97,78.97,78.83,78.94,33900.0,54.1471,54.1471,54.0511,54.1265,33900.0
2014-06-20 11:50:00,78.94,78.97,78.92,78.97,16900.0,54.1265,54.1471,54.1128,54.1471,16900.0
2014-06-20 12:00:00,78.96,78.97,78.92,78.95,13800.0,54.1403,54.1471,54.1128,54.1334,13800.0
2014-06-20 12:10:00,78.95,79.06,78.95,79.06,23300.0,54.1334,54.2088,54.1334,54.2088,23300.0
2014-06-20 12:20:00,79.06,79.1,78.99,79.03,32200.0,54.2088,54.2362,54.1608,54.1883,32200.0
2014-06-20 12:30:00,79.03,79.06,79.01,79.04,21300.0,54.1883,54.2088,54.1745,54.1951,21300.0
2014-06-20 12:40:00,79.03,79.16,79.02,79.16,10600.0,54.1883,54.2774,54.1814,54.2774,10600.0
2014-06-20 12:50:00,79.17,79.19,79.07,79.09,14200.0,54.2842,54.298,54.2157,54.2294,14200.0
2014-06-20 13:00:00,79.09,79.12,79.06,79.12,5900.0,54.2294,54.25,54.2088,54.25,5900.0
2014-06-20 13:10:00,79.11,79.17,79.09,79.14,16400.0,54.2431,54.2842,54.2294,54.2637,16400.0
2014-06-20 13:20:00,79.15,79.18,79.11,79.12,19000.0,54.2705,54.2911,54.2431,54.25,19000.0
2014-06-20 13:30:00,79.12,79.14,79.04,79.06,21700.0,54.25,54.2637,54.1951,54.2088,21700.0
2014-06-20 13:40:00,79.06,79.07,79.03,79.06,24000.0,54.2088,54.2157,54.1883,54.2088,24000.0
2014-06-20 13:50:00,79.06,79.08,79.03,79.04,39300.0,54.2088,54.2225,54.1883,54.1951,39300.0
2014-06-20 14:00:00,79.03,79.07,78.99,79.06,49700.0,54.1883,54.2157,54.1608,54.2088,49700.0
2014-06-20 14:10:00,79.06,79.13,79.01,79.03,62700.0,54.2088,54.2568,54.1745,54.1883,62700.0
2014-06-20 14:20:00,79.02,79.03,78.98,78.98,30400.0,54.1814,54.1883,54.154,54.154,30400.0
2014-06-20 14:30:00,78.97,78.99,78.88,78.89,31000.0,54.1471,54.1608,54.0854,54.0923,31000.0
2014-06-20 14:40:00,78.89,78.9,78.8,78.82,30500.0,54.0923,54.0991,54.0305,54.0443,30500.0
2014-06-20 14:50:00,78.83,78.85,78.8,78.83,31200.0,54.0511,54.0648,54.0305,54.0511,31200.0
2014-06-20 15:00:00,78.83,78.85,78.78,78.78,51200.0,54.0511,54.0648,54.0168,54.0168,51200.0
2014-06-20 15:10:00,78.79,78.85,78.78,78.81,50600.0,54.0237,54.0648,54.0168,54.0374,50600.0
2014-06-20 15:20:00,78.83,78.88,78.81,78.82,53900.0,54.0511,54.0854,54.0374,54.0443,53900.0
2014-06-20 15:30:00,78.82,78.93,78.81,78.93,69000.0,54.0443,54.1197,54.0374,54.1197,69000.0
2014-06-20 15:40:00,78.92,78.93,78.79,78.85,116800.0,54.1128,54.1197,54.0237,54.0648,116800.0
2014-06-20 15:50:00,78.85,78.94,78.84,78.94,307600.0,54.0648,54.1265,54.058,54.1265,307600.0
2014-06-23 09:30:00,79.24,79.24,78.88,78.98,78200.0,54.3322,54.3322,54.0854,54.154,78200.0
2014-06-23 09:40:00,78.98,79.1,78.89,78.98,50800.0,54.154,54.2362,54.0923,54.154,50800.0
2014-06-23 09:50:00,78.99,79.11,78.85,79.02,50600.0,54.1608,54.2431,54.0648,54.1814,50600.0
2014-06-23 10:00:00,79.06,79.24,79.04,79.08,50800.0,54.2088,54.3322,54.1951,54.2225,50800.0
2014-06-23 10:10:00,79.06,79.09,78.98,79.04,58000.0,54.2088,54.2294,54.154,54.1951,58000.0
2014-06-23 10:20:00,79.04,79.1,78.99,79.04,37000.0,54.1951,54.2362,54.1608,54.1951,37000.0
2014-06-23 10:30:00,79.04,79.17,79.04,79.15,92800.0,54.1951,54.2842,54.1951,54.2705,92800.0
2014-06-23 10:40:00,79.16,79.24,79.11,79.2,37500.0,54.2774,54.3322,54.2431,54.3048,37500.0
2014-06-23 10:50:00,79.2,79.2,79.01,79.03,95700.0,54.3048,54.3048,54.1745,54.1883,95700.0
2014-06-23 11:00:00,79.03,79.05,79.01,79.04,29100.0,54.1883,54.202,54.1745,54.1951,29100.0
2014-06-23 11:10:00,79.04,79.12,78.99,79.02,34200.0,54.1951,54.25,54.1608,54.1814,34200.0
2014-06-23 11:20:00,79.02,79.07,78.93,78.93,27800.0,54.1814,54.2157,54.1197,54.1197,27800.0
2014-06-23 11:30:00,78.91,78.92,78.79,78.84,55200.0,54.106,54.1128,54.0237,54.058,55200.0
2014-06-23 11:40:00,78.84,78.98,78.84,78.91,22100.0,54.058,54.154,54.058,54.106,22100.0
2014-06-23 11:50:00,78.92,78.94,78.84,78.92,22600.0,54.1128,54.1265,54.058,54.1128,22600.0
2014-06-23 12:00:00,78.91,79.01,78.91,78.99,21300.0,54.106,54.1745,54.106,54.1608,21300.0
2014-06-23 12:10:00,79.0,79.04,78.91,79.0,19300.0,54.1677,54.1951,54.106,54.1677,19300.0
2014-06-23 12:20:00,79.0,79.01,78.97,79.0,14300.0,54.1677,54.1745,54.1471,54.1677,14300.0
2014-06-23 12:30:00,79.01,79.03,78.97,79.01,22400.0,54.1745,54.1883,54.1471,54.1745,22400.0
2014-06-23 12:40:00,79.01,79.01,78.97,78.98,19800.0,54.1745,54.1745,54.1471,54.154,19800.0
2014-06-23 12:50:00,78.97,79.12,78.97,79.12,48900.0,54.1471,54.25,54.1471,54.25,48900.0
2014-06-23 13:00:00,79.12,79.14,79.05,79.05,31200.0,54.25,54.2637,54.202,54.202,31200.0
2014-06-23 13:10:00,79.06,79.06,78.94,78.94,20900.0,54.2088,54.2088,54.1265,54.1265,20900.0
2014-06-23 13:20:00,78.93,78.96,78.89,78.93,15900.0,54.1197,54.1403,54.0923,54.1197,15900.0
2014-06-23 13:30:00,78.94,78.96,78.92,78.95,19300.0,54.1265,54.1403,54.1128,54.1334,19300.0
2014-06-23 13:40:00,78.94,78.94,78.85,78.86,21500.0,54.1265,54.1265,54.0648,54.0717,21500.0
2014-06-23 13:50:00,78.85,78.86,78.75,78.76,21400.0,54.0648,54.0717,53.9963,54.0031,21400.0
2014-06-23 14:00:00,78.77,78.77,78.61,78.63,53900.0,54.01,54.01,53.9003,53.914,53900.0
2014-06-23 14:10:00,78.65,78.83,78.65,78.72,53400.0,53.9277,54.0511,53.9277,53.9757,53400.0
2014-06-23 14:20:00,78.74,78.79,78.66,78.7,19400.0,53.9894,54.0237,53.9346,53.962,19400.0
2014-06-23 14:30:00,78.7,78.81,78.69,78.81,21700.0,53.962,54.0374,53.9551,54.0374,21700.0
2014-06-23 14:40:00,78.81,78.88,78.8,78.82,27500.0,54.0374,54.0854,54.0305,54.0443,27500.0
2014-06-23 14:50:00,78.81,78.88,78.79,78.88,25800.0,54.0374,54.0854,54.0237,54.0854,25800.0
2014-06-23 15:00:00,78.88,78.94,78.84,78.88,62900.0,54.0854,54.1265,54.058,54.0854,62900.0
2014-06-23 15:10:00,78.88,78.93,78.82,78.93,32100.0,54.0854,54.1197,54.0443,54.1197,32100.0
2014-06-23 15:20:00,78.93,78.96,78.88,78.91,44600.0,54.1197,54.1403,54.0854,54.106,44600.0
2014-06-23 15:30:00,78.91,79.0,78.89,78.99,50500.0,54.106,54.1677,54.0923,54.1608,50500.0
2014-06-23 15:40:00,79.0,79.01,78.93,78.93,128800.0,54.1677,54.1745,54.1197,54.1197,128800.0
2014-06-23 15:50:00,78.93,78.97,78.86,78.88,310100.0,54.1197,54.1471,54.0717,54.0854,310100.0
2014-06-24 09:30:00,78.92,79.33,78.67,79.26,192800.0,54.1128,54.394,53.9414,54.346,192800.0
2014-06-24 09:40:00,79.26,79.49,79.12,79.44,88700.0,54.346,54.5037,54.25,54.4694,88700.0
2014-06-24 09:50:00,79.42,79.44,78.98,78.99,47300.0,54.4557,54.4694,54.154,54.1608,47300.0
2014-06-24 10:00:00,78.99,79.27,78.98,79.21,52700.0,54.1608,54.3528,54.154,54.3117,52700.0
2014-06-24 10:10:00,79.22,79.28,79.04,79.06,40000.0,54.3185,54.3597,54.1951,54.2088,40000.0
2014-06-24 10:20:00,79.06,79.06,78.94,78.97,65200.0,54.2088,54.2088,54.1265,54.1471,65200.0
2014-06-24 10:30:00,78.97,79.09,78.94,79.02,150700.0,54.1471,54.2294,54.1265,54.1814,150700.0
2014-06-24 10:40:00,79.01,79.11,79.0,79.05,33400.0,54.1745,54.2431,54.1677,54.202,33400.0
2014-06-24 10:50:00,79.04,79.15,79.01,79.08,52000.0,54.1951,54.2705,54.1745,54.2225,52000.0
2014-06-24 11:00:00,79.08,79.13,78.99,79.05,66600.0,54.2225,54.2568,54.1608,54.202,66600.0
2014-06-24 11:10:00,79.02,79.12,78.97,79.04,47200.0,54.1814,54.25,54.1471,54.1951,47200.0
2014-06-24 11:20:00,79.04,79.1,78.99,79.02,46700.0,54.1951,54.2362,54.1608,54.1814,46700.0
2014-06-24 11:30:00,79.01,79.06,78.99,79.04,53400.0,54.1745,54.2088,54.1608,54.1951,53400.0
2014-06-24 11:40:00,79.02,79.07,79.0,79.03,37600.0,54.1814,54.2157,54.1677,54.1883,37600.0
2014-06-24 11:50:00,79.02,79.1,78.99,79.1,38000.0,54.1814,54.2362,54.1608,54.2362,38000.0
2014-06-24 12:00:00,79.1,79.12,79.06,79.09,38300.0,54.2362,54.25,54.2088,54.2294,38300.0
2014-06-24 12:10:00,79.09,79.1,79.0,79.05,29100.0,54.2294,54.2362,54.1677,54.202,29100.0
2014-06-24 12:20:00,79.05,79.07,79.0,79.01,50300.0,54.202,54.2157,54.1677,54.1745,50300.0
2014-06-24 12:30:00,79.0,79.02,79.0,79.0,39800.0,54.1677,54.1814,54.1677,54.1677,39800.0
2014-06-24 12:40:00,79.0,79.02,78.94,79.0,87200.0,54.1677,54.1814,54.1265,54.1677,87200.0
2014-06-24 12:50:00,79.0,79.01,78.82,79.0,192100.0,54.1677,54.1745,54.0443,54.1677,192100.0
2014-06-24 13:00:00,79.0,79.01,78.71,78.88,133700.0,54.1677,54.1745,53.9688,54.0854,133700.0
2014-06-24 13:10:00,78.87,78.88,78.59,78.7,62900.0,54.0785,54.0854,53.8866,53.962,62900.0
2014-06-24 13:20:00,78.68,78.78,78.59,78.76,78300.0,53.9483,54.0168,53.8866,54.0031,78300.0
2014-06-24 13:30:00,78.76,78.77,78.5,78.51,51100.0,54.0031,54.01,53.8248,53.8317,51100.0
2014-06-24 13:40:00,78.53,78.56,78.38,78.54,55500.0,53.8454,53.866,53.7426,53.8523,55500.0
2014-06-24 13:50:00,78.52,78.53,78.25,78.26,48100.0,53.8386,53.8454,53.6534,53.6603,48100.0
2014-06-24 14:00:00,78.26,78.41,78.24,78.31,54700.0,53.6603,53.7631,53.6466,53.6946,54700.0
2014-06-24 14:10:00,78.31,78.54,78.31,78.43,64500.0,53.6946,53.8523,53.6946,53.7769,64500.0
2014-06-24 14:20:00,78.42,78.44,78.18,78.18,53800.0,53.77,53.7837,53.6054,53.6054,53800.0
2014-06-24 14:30:00,78.17,78.25,78.04,78.25,72800.0,53.5986,53.6534,53.5094,53.6534,72800.0
2014-06-24 14:40:00,78.22,78.25,78.03,78.08,53000.0,53.6329,53.6534,53.5026,53.5369,53000.0
2014-06-24 14:50:00,78.08,78.13,78.01,78.05,41600.0,53.5369,53.5712,53.4889,53.5163,41600.0
2014-06-24 15:00:00,78.05,78.05,77.69,77.71,88200.0,53.5163,53.5163,53.2695,53.2832,88200.0
2014-06-24 15:10:00,77.7,77.71,77.51,77.68,118300.0,53.2763,53.2832,53.146,53.2626,118300.0
2014-06-24 15:20:00,77.67,77.75,77.4,77.49,232700.0,53.2557,53.3106,53.0706,53.1323,232700.0
2014-06-24 15:30:00,77.49,77.52,77.36,77.36,208100.0,53.1323,53.1529,53.0432,53.0432,208100.0
2014-06-24 15:40:00,77.36,77.73,77.35,77.67,160400.0,53.0432,53.2969,53.0363,53.2557,160400.0
2014-06-24 15:50:00,77.68,77.69,77.54,77.57,205100.0,53.2626,53.2695,53.1666,53.1872,205100.0
2014-06-25 09:30:00,77.55,78.76,77.55,78.7,132400.0,53.1735,54.0031,53.1735,53.962,132400.0
2014-06-25 09:40:00,78.71,78.72,78.34,78.54,73300.0,53.9688,53.9757,53.7151,53.8523,73300.0
2014-06-25 09:50:00,78.54,78.62,78.4,78.53,61400.0,53.8523,53.9071,53.7563,53.8454,61400.0
2014-06-25 10:00:00,78.54,78.61,78.35,78.35,65300.0,53.8523,53.9003,53.722,53.722,65300.0
2014-06-25 10:10:00,78.38,78.5,78.22,78.35,67000.0,53.7426,53.8248,53.6329,53.722,67000.0
2014-06-25 10:20:00,78.36,78.46,78.14,78.41,72600.0,53.7289,53.7974,53.578,53.7631,72600.0
2014-06-25 10:30:00,78.4,78.64,78.31,78.63,64000.0,53.7563,53.9208,53.6946,53.914,64000.0
2014-06-25 10:40:00,78.64,78.79,78.49,78.7,49100.0,53.9208,54.0237,53.818,53.962,49100.0
2014-06-25 10:50:00,78.7,79.0,78.59,78.91,59100.0,53.962,54.1677,53.8866,54.106,59100.0
2014-06-25 11:00:00,78.91,79.13,78.91,78.96,71700.0,54.106,54.2568,54.106,54.1403,71700.0
2014-06-25 11:10:00,78.96,79.02,78.65,78.74,43300.0,54.1403,54.1814,53.9277,53.9894,43300.0
2014-06-25 11:20:00,78.76,79.02,78.76,78.97,44100.0,54.0031,54.1814,54.0031,54.1471,44100.0
2014-06-25 11:30:00,78.97,79.05,78.85,78.87,60500.0,54.1471,54.202,54.0648,54.0785,60500.0
2014-06-25 11:40:00,78.87,78.93,78.73,78.84,69100.0,54.0785,54.1197,53.9826,54.058,69100.0
2014-06-25 11:50:00,78.83,79.03,78.83,79.03,39100.0,54.0511,54.1883,54.0511,54.1883,39100.0
2014-06-25 12:00:00,79.02,79.19,79.02,79.15,82500.0,54.1814,54.298,54.1814,54.2705,82500.0
2014-06-25 12:10:00,79.15,79.3,79.09,79.23,72800.0,54.2705,54.3734,54.2294,54.3254,72800.0
2014-06-25 12:20:00,79.21,79.31,79.21,79.27,51800.0,54.3117,54.3802,54.3117,54.3528,51800.0
2014-06-25 12:30:00,79.27,79.3,79.14,79.15,38800.0,54.3528,54.3734,54.2637,54.2705,38800.0
2014-06-25 12:40:00,79.15,79.15,79.09,79.12,29600.0,54.2705,54.2705,54.2294,54.25,29600.0
2014-06-25 12:50:00,79.1,79.22,79.1,79.14,39600.0,54.2362,54.3185,54.2362,54.2637,39600.0
2014-06-25 13:00:00,79.15,79.3,79.08,79.24,45000.0,54.2705,54.3734,54.2225,54.3322,45000.0
2014-06-25 13:10:00,79.24,79.32,79.17,79.32,54400.0,54.3322,54.3871,54.2842,54.3871,54400.0
2014-06-25 13:20:00,79.32,79.43,79.3,79.31,50200.0,54.3871,54.4625,54.3734,54.3802,50200.0
2014-06-25 13:30:00,79.32,79.34,79.27,79.29,39100.0,54.3871,54.4008,54.3528,54.3665,39100.0
2014-06-25 13:40:00,79.3,79.34,79.25,79.33,34200.0,54.3734,54.4008,54.3391,54.394,34200.0
2014-06-25 13:50:00,79.34,79.49,79.34,79.4,49700.0,54.4008,54.5037,54.4008,54.4419,49700.0
2014-06-25 14:00:00,79.41,79.42,79.27,79.34,38200.0,54.4488,54.4557,54.3528,54.4008,38200.0
2014-06-25 14:10:00,79.34,79.37,79.28,79.31,25500.0,54.4008,54.4214,54.3597,54.3802,25500.0
2014-06-25 14:20:00,79.3,79.37,79.3,79.35,28600.0,54.3734,54.4214,54.3734,54.4077,28600.0
2014-06-25 14:30:00,79.36,79.45,79.32,79.43,58600.0,54.4145,54.4762,54.3871,54.4625,58600.0
2014-06-25 14:40:00,79.44,79.5,79.42,79.43,42300.0,54.4694,54.5105,54.4557,54.4625,42300.0
2014-06-25 14:50:00,79.44,79.49,79.42,79.42,45800.0,54.4694,54.5037,54.4557,54.4557,45800.0
2014-06-25 15:00:00,79.43,79.44,79.29,79.29,32900.0,54.4625,54.4694,54.3665,54.3665,32900.0
2014-06-25 15:10:00,79.29,79.3,79.21,79.28,56500.0,54.3665,54.3734,54.3117,54.3597,56500.0
2014-06-25 15:20:00,79.27,79.36,79.27,79.3,34100.0,54.3528,54.4145,54.3528,54.3734,34100.0
2014-06-25 15:30:00,79.31,79.44,79.31,79.44,44300.0,54.3802,54.4694,54.3802,54.4694,44300.0
2014-06-25 15:40:00,79.44,79.48,79.41,79.44,87200.0,54.4694,54.4968,54.4488,54.4694,87200.0
2014-06-25 15:50:00,79.45,79.48,79.39,79.46,142300.0,54.4762,54.4968,54.4351,54.4831,142300.0
2014-06-26 09:30:00,79.23,79.46,78.77,78.77,139700.0,54.3254,54.4831,54.01,54.01,139700.0
2014-06-26 09:40:00,78.77,78.82,78.3,78.34,119100.0,54.01,54.0443,53.6877,53.7151,119100.0
2014-06-26 09:50:00,78.32,78.76,78.16,78.76,77700.0,53.7014,54.0031,53.5917,54.0031,77700.0
2014-06-26 10:00:00,78.73,78.88,78.7,78.75,87400.0,53.9826,54.0854,53.962,53.9963,87400.0
2014-06-26 10:10:00,78.74,78.87,78.69,78.85,35300.0,53.9894,54.0785,53.9551,54.0648,35300.0
2014-06-26 10:20:00,78.83,78.98,78.74,78.82,57100.0,54.0511,54.154,53.9894,54.0443,57100.0
2014-06-26 10:30:00,78.81,78.81,78.46,78.46,38700.0,54.0374,54.0374,53.7974,53.7974,38700.0
2014-06-26 10:40:00,78.45,78.58,78.31,78.48,49700.0,53.7906,53.8797,53.6946,53.8111,49700.0
2014-06-26 10:50:00,78.47,78.53,78.38,78.43,32200.0,53.8043,53.8454,53.7426,53.7769,32200.0
2014-06-26 11:00:00,78.43,78.62,78.43,78.57,49300.0,53.7769,53.9071,53.7769,53.8728,49300.0
2014-06-26 11:10:00,78.57,78.59,78.41,78.59,41800.0,53.8728,53.8866,53.7631,53.8866,41800.0
2014-06-26 11:20:00,78.59,78.65,78.38,78.46,31500.0,53.8866,53.9277,53.7426,53.7974,31500.0
2014-06-26 11:30:00,78.46,78.57,78.28,78.5,30900.0,53.7974,53.8728,53.674,53.8248,30900.0
2014-06-26 11:40:00,78.47,78.48,78.35,78.38,26300.0,53.8043,53.8111,53.722,53.7426,26300.0
2014-06-26 11:50:00,78.39,78.57,78.31,78.52,37400.0,53.7494,53.8728,53.6946,53.8386,37400.0
2014-06-26 12:00:00,78.52,78.62,78.47,78.47,47300.0,53.8386,53.9071,53.8043,53.8043,47300.0
2014-06-26 12:10:00,78.46,78.46,78.34,78.37,28300.0,53.7974,53.7974,53.7151,53.7357,28300.0
2014-06-26 12:20:00,78.37,78.44,78.31,78.33,21800.0,53.7357,53.7837,53.6946,53.7083,21800.0
2014-06-26 12:30:00,78.33,78.47,78.27,78.45,17800.0,53.7083,53.8043,53.6671,53.7906,17800.0
2014-06-26 12:40:00,78.44,78.48,78.37,78.4,9600.0,53.7837,53.8111,53.7357,53.7563,9600.0
2014-06-26 12:50:00,78.4,78.45,78.32,78.32,23400.0,53.7563,53.7906,53.7014,53.7014,23400.0
2014-06-26 13:00:00,78.3,78.45,78.3,78.43,16000.0,53.6877,53.7906,53.6877,53.7769,16000.0
2014-06-26 13:10:00,78.45,78.49,78.36,78.39,19400.0,53.7906,53.818,53.7289,53.7494,19400.0
2014-06-26 13:20:00,78.4,78.63,78.4,78.52,29700.0,53.7563,53.914,53.7563,53.8386,29700.0
2014-06-26 13:30:00,78.53,78.55,78.45,78.48,18100.0,53.8454,53.8591,53.7906,53.8111,18100.0
2014-06-26 13:40:00,78.49,78.6,78.48,78.58,16800.0,53.818,53.8934,53.8111,53.8797,16800.0
2014-06-26 13:50:00,78.58,78.58,78.45,78.46,29400.0,53.8797,53.8797,53.7906,53.7974,29400.0
2014-06-26 14:00:00,78.46,78.52,78.44,78.44,21200.0,53.7974,53.8386,53.7837,53.7837,21200.0
2014-06-26 14:10:00,78.44,78.49,78.43,78.47,18600.0,53.7837,53.818,53.7769,53.8043,18600.0
2014-06-26 14:20:00,78.47,78.56,78.47,78.56,14700.0,53.8043,53.866,53.8043,53.866,14700.0
2014-06-26 14:30:00,78.55,78.59,78.48,78.59,28700.0,53.8591,53.8866,53.8111,53.8866,28700.0
2014-06-26 14:40:00,78.61,78.61,78.51,78.56,24900.0,53.9003,53.9003,53.8317,53.866,24900.0
2014-06-26 14:50:00,78.56,78.63,78.55,78.62,21400.0,53.866,53.914,53.8591,53.9071,21400.0
2014-06-26 15:00:00,78.62,78.77,78.62,78.75,43100.0,53.9071,54.01,53.9071,53.9963,43100.0
2014-06-26 15:10:00,78.74,78.76,78.63,78.65,34100.0,53.9894,54.0031,53.914,53.9277,34100.0
2014-06-26 15:20:00,78.65,78.67,78.59,78.6,44000.0,53.9277,53.9414,53.8866,53.8934,44000.0
2014-06-26 15:30:00,78.59,78.72,78.58,78.69,61100.0,53.8866,53.9757,53.8797,53.9551,61100.0
2014-06-26 15:40:00,78.7,78.7,78.59,78.62,93600.0,53.962,53.962,53.8866,53.9071,93600.0
2014-06-26 15:50:00,78.61,78.63,78.57,78.62,145000.0,53.9003,53.914,53.8728,53.9071,145000.0
2014-06-27 09:30:00,78.46,78.78,78.31,78.74,72700.0,53.7974,54.0168,53.6946,53.9894,72700.0
2014-06-27 09:40:00,78.79,78.97,78.65,78.87,72700.0,54.0237,54.1471,53.9277,54.0785,72700.0
2014-06-27 09:50:00,78.9,78.94,78.67,78.75,26400.0,54.0991,54.1265,53.9414,53.9963,26400.0
2014-06-27 10:00:00,78.75,78.8,78.66,78.72,46600.0,53.9963,54.0305,53.9346,53.9757,46600.0
2014-06-27 10:10:00,78.72,78.82,78.56,78.73,70700.0,53.9757,54.0443,53.866,53.9826,70700.0
2014-06-27 10:20:00,78.73,78.92,78.71,78.92,28200.0,53.9826,54.1128,53.9688,54.1128,28200.0
2014-06-27 10:30:00,78.94,78.97,78.86,78.94,16000.0,54.1265,54.1471,54.0717,54.1265,16000.0
2014-06-27 10:40:00,78.96,78.96,78.88,78.9,15200.0,54.1403,54.1403,54.0854,54.0991,15200.0
2014-06-27 10:50:00,78.9,78.9,78.77,78.8,12700.0,54.0991,54.0991,54.01,54.0305,12700.0
2014-06-27 11:00:00,78.78,78.91,78.76,78.83,18400.0,54.0168,54.106,54.0031,54.0511,18400.0
2014-06-27 11:10:00,78.81,78.86,78.73,78.78,13100.0,54.0374,54.0717,53.9826,54.0168,13100.0
2014-06-27 11:20:00,78.76,78.84,78.73,78.8,29500.0,54.0031,54.058,53.9826,54.0305,29500.0
2014-06-27 11:30:00,78.81,78.88,78.76,78.87,37800.0,54.0374,54.0854,54.0031,54.0785,37800.0
2014-06-27 11:40:00,78.88,78.89,78.85,78.87,11800.0,54.0854,54.0923,54.0648,54.0785,11800.0
2014-06-27 11:50:00,78.86,79.03,78.86,78.99,31000.0,54.0717,54.1883,54.0717,54.1608,31000.0
2014-06-27 12:00:00,78.99,79.1,78.96,79.08,29700.0,54.1608,54.2362,54.1403,54.2225,29700.0
2014-06-27 12:10:00,79.07,79.18,79.06,79.15,31100.0,54.2157,54.2911,54.2088,54.2705,31100.0
2014-06-27 12:20:00,79.17,79.22,79.1,79.12,28000.0,54.2842,54.3185,54.2362,54.25,28000.0
2014-06-27 12:30:00,79.15,79.2,79.1,79.12,18200.0,54.2705,54.3048,54.2362,54.25,18200.0
2014-06-27 12:40:00,79.11,79.13,78.98,79.12,27800.0,54.2431,54.2568,54.154,54.25,27800.0
2014-06-27 12:50:00,79.11,79.12,79.03,79.08,19500.0,54.2431,54.25,54.1883,54.2225,19500.0
2014-06-27 13:00:00,79.08,79.14,79.0,79.11,56800.0,54.2225,54.2637,54.1677,54.2431,56800.0
2014-06-27 13:10:00,79.11,79.17,78.9,78.9,37700.0,54.2431,54.2842,54.0991,54.0991,37700.0
2014-06-27 13:20:00,78.88,79.0,78.88,78.98,18800.0,54.0854,54.1677,54.0854,54.154,18800.0
2014-06-27 13:30:00,78.99,79.17,78.98,79.09,42700.0,54.1608,54.2842,54.154,54.2294,42700.0
2014-06-27 13:40:00,79.08,79.16,79.03,79.16,34800.0,54.2225,54.2774,54.1883,54.2774,34800.0
2014-06-27 13:50:00,79.16,79.24,79.1,79.13,33800.0,54.2774,54.3322,54.2362,54.2568,33800.0
2014-06-27 14:00:00,79.11,79.22,79.06,79.21,25100.0,54.2431,54.3185,54.2088,54.3117,25100.0
2014-06-27 14:10:00,79.2,79.21,79.09,79.15,21200.0,54.3048,54.3117,54.2294,54.2705,21200.0
2014-06-27 14:20:00,79.15,79.24,79.15,79.22,26600.0,54.2705,54.3322,54.2705,54.3185,26600.0
2014-06-27 14:30:00,79.2,79.23,79.1,79.13,17700.0,54.3048,54.3254,54.2362,54.2568,17700.0
2014-06-27 14:40:00,79.13,79.2,79.09,79.19,14300.0,54.2568,54.3048,54.2294,54.298,14300.0
2014-06-27 14:50:00,79.19,79.2,79.03,79.03,21600.0,54.298,54.3048,54.1883,54.1883,21600.0
2014-06-27 15:00:00,79.03,79.19,79.03,79.18,26800.0,54.1883,54.298,54.1883,54.2911,26800.0
2014-06-27 15:10:00,79.17,79.21,79.14,79.21,24900.0,54.2842,54.3117,54.2637,54.3117,24900.0
2014-06-27 15:20:00,79.21,79.31,79.19,79.28,50600.0,54.3117,54.3802,54.298,54.3597,50600.0
2014-06-27 15:30:00,79.29,79.38,79.25,79.3,77700.0,54.3665,54.4282,54.3391,54.3734,77700.0
2014-06-27 15:40:00,79.3,79.42,79.27,79.41,58900.0,54.3734,54.4557,54.3528,54.4488,58900.0
2014-06-27 15:50:00,79.41,79.58,79.4,79.5,218500.0,54.4488,54.5654,54.4419,54.5105,218500.0
2014-06-30 09:30:00,79.2,79.77,79.02,79.48,147000.0,54.3048,54.6956,54.1814,54.4968,147000.0
2014-06-30 09:40:00,79.48,79.87,79.21,79.83,79400.0,54.4968,54.7642,54.3117,54.7368,79400.0
2014-06-30 09:50:00,79.86,80.63,79.58,80.46,189600.0,54.7574,55.2853,54.5654,55.1688,189600.0
2014-06-30 10:00:00,80.44,80.45,79.95,80.01,108900.0,55.155,55.1619,54.8191,54.8602,108900.0
2014-06-30 10:10:00,80.04,80.05,79.7,79.81,42400.0,54.8808,54.8876,54.6476,54.7231,42400.0
2014-06-30 10:20:00,79.81,79.93,79.73,79.82,91700.0,54.7231,54.8054,54.6682,54.7299,91700.0
2014-06-30 10:30:00,79.81,79.87,79.73,79.74,36900.0,54.7231,54.7642,54.6682,54.6751,36900.0
2014-06-30 10:40:00,79.76,79.79,79.61,79.62,35400.0,54.6888,54.7094,54.5859,54.5928,35400.0
2014-06-30 10:50:00,79.61,79.72,79.5,79.57,59400.0,54.5859,54.6614,54.5105,54.5585,59400.0
2014-06-30 11:00:00,79.57,79.61,79.44,79.5,49700.0,54.5585,54.5859,54.4694,54.5105,49700.0
2014-06-30 11:10:00,79.52,79.55,79.43,79.55,44800.0,54.5242,54.5448,54.4625,54.5448,44800.0
2014-06-30 11:20:00,79.54,79.58,79.45,79.54,52400.0,54.5379,54.5654,54.4762,54.5379,52400.0
2014-06-30 11:30:00,79.54,79.55,79.5,79.53,45800.0,54.5379,54.5448,54.5105,54.5311,45800.0
2014-06-30 11:40:00,79.54,79.6,79.49,79.53,47500.0,54.5379,54.5791,54.5037,54.5311,47500.0
2014-06-30 11:50:00,79.52,79.56,79.46,79.5,18600.0,54.5242,54.5517,54.4831,54.5105,18600.0
2014-06-30 12:00:00,79.49,79.61,79.46,79.55,30900.0,54.5037,54.5859,54.4831,54.5448,30900.0
2014-06-30 12:10:00,79.58,79.63,79.51,79.63,16200.0,54.5654,54.5997,54.5174,54.5997,16200.0
2014-06-30 12:20:00,79.65,79.65,79.52,79.54,14100.0,54.6134,54.6134,54.5242,54.5379,14100.0
2014-06-30 12:30:00,79.56,79.59,79.52,79.55,16300.0,54.5517,54.5722,54.5242,54.5448,16300.0
2014-06-30 12:40:00,79.54,79.58,79.48,79.51,20400.0,54.5379,54.5654,54.4968,54.5174,20400.0
2014-06-30 12:50:00,79.52,79.58,79.47,79.51,30300.0,54.5242,54.5654,54.4899,54.5174,30300.0
2014-06-30 13:00:00,79.5,79.52,79.44,79.47,24400.0,54.5105,54.5242,54.4694,54.4899,24400.0
2014-06-30 13:10:00,79.48,79.53,79.47,79.53,21900.0,54.4968,54.5311,54.4899,54.5311,21900.0
2014-06-30 13:20:00,79.54,79.56,79.49,79.5,20000.0,54.5379,54.5517,54.5037,54.5105,20000.0
2014-06-30 13:30:00,79.51,79.53,79.46,79.47,15900.0,54.5174,54.5311,54.4831,54.4899,15900.0
2014-06-30 13:40:00,79.47,79.53,79.47,79.52,29500.0,54.4899,54.5311,54.4899,54.5242,29500.0
2014-06-30 13:50:00,79.52,79.52,79.47,79.49,23200.0,54.5242,54.5242,54.4899,54.5037,23200.0
2014-06-30 14:00:00,79.5,79.52,79.47,79.5,20800.0,54.5105,54.5242,54.4899,54.5105,20800.0
2014-06-30 14:10:00,79.52,79.55,79.47,79.54,25100.0,54.5242,54.5448,54.4899,54.5379,25100.0
2014-06-30 14:20:00,79.55,79.55,79.49,79.52,33000.0,54.5448,54.5448,54.5037,54.5242,33000.0
2014-06-30 14:30:00,79.52,79.53,79.49,79.51,24900.0,54.5242,54.5311,54.5037,54.5174,24900.0
2014-06-30 14:40:00,79.51,79.51,79.44,79.44,17400.0,54.5174,54.5174,54.4694,54.4694,17400.0
2014-06-30 14:50:00,79.44,79.52,79.44,79.47,18300.0,54.4694,54.5242,54.4694,54.4899,18300.0
2014-06-30 15:00:00,79.47,79.49,79.37,79.38,49100.0,54.4899,54.5037,54.4214,54.4282,49100.0
2014-06-30 15:10:00,79.38,79.38,79.3,79.3,84800.0,54.4282,54.4282,54.3734,54.3734,84800.0
2014-06-30 15:20:00,79.31,79.31,79.25,79.25,80500.0,54.3802,54.3802,54.3391,54.3391,80500.0
2014-06-30 15:30:00,79.26,79.4,79.25,79.4,80600.0,54.346,54.4419,54.3391,54.4419,80600.0
2014-06-30 15:40:00,79.4,79.47,79.37,79.45,128500.0,54.4419,54.4899,54.4214,54.4762,128500.0
2014-06-30 15:50:00,79.46,79.53,79.36,79.4,172200.0,54.4831,54.5311,54.4145,54.4419,172200.0
2014-07-01 09:30:00,79.85,80.01,79.51,79.78,145700.0,54.7505,54.8602,54.5174,54.7025,145700.0
2014-07-01 09:40:00,79.83,79.94,79.6,79.8,53400.0,54.7368,54.8122,54.5791,54.7162,53400.0
2014-07-01 09:50:00,79.81,79.89,79.64,79.79,38600.0,54.7231,54.7779,54.6065,54.7094,38600.0
2014-07-01 10:00:00,79.73,79.81,79.47,79.65,66300.0,54.6682,54.7231,54.4899,54.6134,66300.0
2014-07-01 10:10:00,79.65,79.69,79.48,79.5,43300.0,54.6134,54.6408,54.4968,54.5105,43300.0
2014-07-01 10:20:00,79.5,79.69,79.49,79.64,35700.0,54.5105,54.6408,54.5037,54.6065,35700.0
2014-07-01 10:30:00,79.64,79.73,79.63,79.71,65400.0,54.6065,54.6682,54.5997,54.6545,65400.0
2014-07-01 10:40:00,79.7,79.7,79.44,79.49,77500.0,54.6476,54.6476,54.4694,54.5037,77500.0
2014-07-01 10:50:00,79.49,79.57,79.44,79.48,34200.0,54.5037,54.5585,54.4694,54.4968,34200.0
2014-07-01 11:00:00,79.49,79.5,79.33,79.38,22700.0,54.5037,54.5105,54.394,54.4282,22700.0
2014-07-01 11:10:00,79.39,79.45,79.31,79.36,19400.0,54.4351,54.4762,54.3802,54.4145,19400.0
2014-07-01 11:20:00,79.37,79.39,79.27,79.3,15900.0,54.4214,54.4351,54.3528,54.3734,15900.0
2014-07-01 11:30:00,79.32,79.34,79.24,79.24,17600.0,54.3871,54.4008,54.3322,54.3322,17600.0
2014-07-01 11:40:00,79.25,79.29,79.13,79.21,34100.0,54.3391,54.3665,54.2568,54.3117,34100.0
2014-07-01 11:50:00,79.21,79.27,79.14,79.17,18600.0,54.3117,54.3528,54.2637,54.2842,18600.0
2014-07-01 12:00:00,79.17,79.22,79.11,79.13,18100.0,54.2842,54.3185,54.2431,54.2568,18100.0
2014-07-01 12:10:00,79.13,79.24,79.12,79.24,32100.0,54.2568,54.3322,54.25,54.3322,32100.0
2014-07-01 12:20:00,79.23,79.29,79.2,79.2,25500.0,54.3254,54.3665,54.3048,54.3048,25500.0
2014-07-01 12:30:00,79.2,79.37,79.2,79.36,47100.0,54.3048,54.4214,54.3048,54.4145,47100.0
2014-07-01 12:40:00,79.35,79.39,79.28,79.34,21700.0,54.4077,54.4351,54.3597,54.4008,21700.0
2014-07-01 12:50:00,79.33,79.38,79.29,79.3,41500.0,54.394,54.4282,54.3665,54.3734,41500.0
2014-07-01 13:00:00,79.29,79.35,79.23,79.29,43800.0,54.3665,54.4077,54.3254,54.3665,43800.0
2014-07-01 13:10:00,79.32,79.52,79.32,79.5,37600.0,54.3871,54.5242,54.3871,54.5105,37600.0
2014-07-01 13:20:00,79.5,79.56,79.47,79.51,29300.0,54.5105,54.5517,54.4899,54.5174,29300.0
2014-07-01 13:30:00,79.51,79.56,79.43,79.49,38200.0,54.5174,54.5517,54.4625,54.5037,38200.0
2014-07-01 13:40:00,79.47,79.51,79.41,79.5,19800.0,54.4899,54.5174,54.4488,54.5105,19800.0
2014-07-01 13:50:00,79.5,79.51,79.4,79.44,19300.0,54.5105,54.5174,54.4419,54.4694,19300.0
2014-07-01 14:00:00,79.45,79.46,79.35,79.4,27600.0,54.4762,54.4831,54.4077,54.4419,27600.0
2014-07-01 14:10:00,79.4,79.47,79.38,79.42,25700.0,54.4419,54.4899,54.4282,54.4557,25700.0
2014-07-01 14:20:00,79.44,79.44,79.34,79.35,24600.0,54.4694,54.4694,54.4008,54.4077,24600.0
2014-07-01 14:30:00,79.36,79.38,79.3,79.33,33800.0,54.4145,54.4282,54.3734,54.394,33800.0
2014-07-01 14:40:00,79.31,79.31,79.23,79.23,31400.0,54.3802,54.3802,54.3254,54.3254,31400.0
2014-07-01 14:50:00,79.23,79.3,79.21,79.29,35100.0,54.3254,54.3734,54.3117,54.3665,35100.0
2014-07-01 15:00:00,79.29,79.3,79.2,79.22,42400.0,54.3665,54.3734,54.3048,54.3185,42400.0
2014-07-01 15:10:00,79.22,79.22,79.1,79.19,57200.0,54.3185,54.3185,54.2362,54.298,57200.0
2014-07-01 15:20:00,79.18,79.22,79.14,79.19,74200.0,54.2911,54.3185,54.2637,54.298,74200.0
2014-07-01 15:30:00,79.19,79.23,79.15,79.16,77100.0,54.298,54.3254,54.2705,54.2774,77100.0
2014-07-01 15:40:00,79.17,79.17,79.09,79.1,113500.0,54.2842,54.2842,54.2294,54.2362,113500.0
2014-07-01 15:50:00,79.1,79.11,79.04,79.08,188000.0,54.2362,54.2431,54.1951,54.2225,188000.0
2014-07-02 09:30:00,79.07,79.23,78.74,79.1,85800.0,54.2157,54.3254,53.9894,54.2362,85800.0
2014-07-02 09:40:00,79.06,79.18,78.73,79.1,73800.0,54.2088,54.2911,53.9826,54.2362,73800.0
2014-07-02 09:50:00,79.11,79.65,79.09,79.27,498700.0,54.2431,54.6134,54.2294,54.3528,498700.0
2014-07-02 10:00:00,79.29,79.3,78.79,78.9,186000.0,54.3665,54.3734,54.0237,54.0991,186000.0
2014-07-02 10:10:00,78.92,79.35,78.8,79.33,90000.0,54.1128,54.4077,54.0305,54.394,90000.0
2014-07-02 10:20:00,79.34,79.4,79.17,79.4,150900.0,54.4008,54.4419,54.2842,54.4419,150900.0
2014-07-02 10:30:00,79.4,79.5,79.26,79.28,156500.0,54.4419,54.5105,54.346,54.3597,156500.0
2014-07-02 10:40:00,79.26,79.39,79.22,79.39,35600.0,54.346,54.4351,54.3185,54.4351,35600.0
2014-07-02 10:50:00,79.37,79.49,79.31,79.35,54300.0,54.4214,54.5037,54.3802,54.4077,54300.0
2014-07-02 11:00:00,79.35,79.47,79.32,79.33,35600.0,54.4077,54.4899,54.3871,54.394,35600.0
2014-07-02 11:10:00,79.34,79.46,79.31,79.42,47200.0,54.4008,54.4831,54.3802,54.4557,47200.0
2014-07-02 11:20:00,79.41,79.41,79.3,79.33,26000.0,54.4488,54.4488,54.3734,54.394,26000.0
2014-07-02 11:30:00,79.32,79.39,79.26,79.38,34500.0,54.3871,54.4351,54.346,54.4282,34500.0
2014-07-02 11:40:00,79.38,79.41,79.26,79.29,21000.0,54.4282,54.4488,54.346,54.3665,21000.0
2014-07-02 11:50:00,79.28,79.28,79.1,79.17,34300.0,54.3597,54.3597,54.2362,54.2842,34300.0
2014-07-02 12:00:00,79.18,79.28,79.1,79.1,15800.0,54.2911,54.3597,54.2362,54.2362,15800.0
2014-07-02 12:10:00,79.09,79.13,79.06,79.09,16600.0,54.2294,54.2568,54.2088,54.2294,16600.0
2014-07-02 12:20:00,79.08,79.08,78.8,78.8,22100.0,54.2225,54.2225,54.0305,54.0305,22100.0
2014-07-02 12:30:00,78.8,78.82,78.63,78.64,30000.0,54.0305,54.0443,53.914,53.9208,30000.0
2014-07-02 12:40:00,78.64,78.65,78.54,78.56,56700.0,53.9208,53.9277,53.8523,53.866,56700.0
2014-07-02 12:50:00,78.56,78.56,78.37,78.45,81700.0,53.866,53.866,53.7357,53.7906,81700.0
2014-07-02 13:00:00,78.48,78.48,78.32,78.45,41900.0,53.8111,53.8111,53.7014,53.7906,41900.0
2014-07-02 13:10:00,78.46,78.66,78.46,78.55,35000.0,53.7974,53.9346,53.7974,53.8591,35000.0
2014-07-02 13:20:00,78.55,78.61,78.48,78.59,31900.0,53.8591,53.9003,53.8111,53.8866,31900.0
2014-07-02 13:30:00,78.61,78.61,78.34,78.38,33300.0,53.9003,53.9003,53.7151,53.7426,33300.0
2014-07-02 13:40:00,78.38,78.51,78.29,78.51,48400.0,53.7426,53.8317,53.6809,53.8317,48400.0
2014-07-02 13:50:00,78.51,78.53,78.38,78.48,55600.0,53.8317,53.8454,53.7426,53.8111,55600.0
2014-07-02 14:00:00,78.48,78.5,78.37,78.42,64800.0,53.8111,53.8248,53.7357,53.77,64800.0
2014-07-02 14:10:00,78.41,78.41,78.26,78.28,43100.0,53.7631,53.7631,53.6603,53.674,43100.0
2014-07-02 14:20:00,78.28,78.37,78.26,78.32,52400.0,53.674,53.7357,53.6603,53.7014,52400.0
2014-07-02 14:30:00,78.33,78.45,78.3,78.38,59800.0,53.7083,53.7906,53.6877,53.7426,59800.0
2014-07-02 14:40:00,78.38,78.48,78.36,78.36,80900.0,53.7426,53.8111,53.7289,53.7289,80900.0
2014-07-02 14:50:00,78.36,78.39,78.29,78.35,43700.0,53.7289,53.7494,53.6809,53.722,43700.0
2014-07-02 15:00:00,78.35,78.41,78.29,78.33,78500.0,53.722,53.7631,53.6809,53.7083,78500.0
2014-07-02 15:10:00,78.33,78.49,78.31,78.39,79400.0,53.7083,53.818,53.6946,53.7494,79400.0
2014-07-02 15:20:00,78.39,78.51,78.39,78.41,85200.0,53.7494,53.8317,53.7494,53.7631,85200.0
2014-07-02 15:30:00,78.42,78.6,78.42,78.6,66600.0,53.77,53.8934,53.77,53.8934,66600.0
2014-07-02 15:40:00,78.61,78.67,78.53,78.57,101600.0,53.9003,53.9414,53.8454,53.8728,101600.0
2014-07-02 15:50:00,78.58,78.62,78.53,78.58,163500.0,53.8797,53.9071,53.8454,53.8797,163500.0
2014-07-03 09:30:00,78.94,78.95,78.41,78.41,70300.0,54.1265,54.1334,53.7631,53.7631,70300.0
2014-07-03 09:40:00,78.43,78.51,78.18,78.37,44600.0,53.7769,53.8317,53.6054,53.7357,44600.0
2014-07-03 09:50:00,78.34,78.6,78.3,78.6,26400.0,53.7151,53.8934,53.6877,53.8934,26400.0
2014-07-03 10:00:00,78.6,78.6,78.38,78.39,114600.0,53.8934,53.8934,53.7426,53.7494,114600.0
2014-07-03 10:10:00,78.44,78.51,78.38,78.41,28100.0,53.7837,53.8317,53.7426,53.7631,28100.0
2014-07-03 10:20:00,78.42,78.48,78.32,78.46,27500.0,53.77,53.8111,53.7014,53.7974,27500.0
2014-07-03 10:30:00,78.46,78.72,78.43,78.72,37500.0,53.7974,53.9757,53.7769,53.9757,37500.0
2014-07-03 10:40:00,78.72,78.75,78.6,78.6,30400.0,53.9757,53.9963,53.8934,53.8934,30400.0
2014-07-03 10:50:00,78.63,78.73,78.51,78.61,69900.0,53.914,53.9826,53.8317,53.9003,69900.0
2014-07-03 11:00:00,78.61,78.94,78.6,78.91,76300.0,53.9003,54.1265,53.8934,54.106,76300.0
2014-07-03 11:10:00,78.91,79.06,78.84,78.85,50100.0,54.106,54.2088,54.058,54.0648,50100.0
2014-07-03 11:20:00,78.87,78.91,78.82,78.86,43700.0,54.0785,54.106,54.0443,54.0717,43700.0
2014-07-03 11:30:00,78.87,79.06,78.87,79.05,37600.0,54.0785,54.2088,54.0785,54.202,37600.0
2014-07-03 11:40:00,79.04,79.04,78.91,78.99,28700.0,54.1951,54.1951,54.106,54.1608,28700.0
2014-07-03 11:50:00,78.98,78.99,78.81,78.81,24500.0,54.154,54.1608,54.0374,54.0374,24500.0
2014-07-03 12:00:00,78.81,78.92,78.8,78.8,24200.0,54.0374,54.1128,54.0305,54.0305,24200.0
2014-07-03 12:10:00,78.81,78.9,78.81,78.88,20200.0,54.0374,54.0991,54.0374,54.0854,20200.0
2014-07-03 12:20:00,78.88,78.97,78.85,78.92,33500.0,54.0854,54.1471,54.0648,54.1128,33500.0
2014-07-03 12:30:00,78.92,78.98,78.83,78.84,55000.0,54.1128,54.154,54.0511,54.058,55000.0
2014-07-03 12:40:00,78.84,79.01,78.84,78.95,70600.0,54.058,54.1745,54.058,54.1334,70600.0
2014-07-03 12:50:00,78.95,79.26,78.93,79.16,157900.0,54.1334,54.346,54.1197,54.2774,157900.0
2014-07-07 09:30:00,79.86,79.86,78.8,78.98,179600.0,54.7574,54.7574,54.0305,54.154,179600.0
2014-07-07 09:40:00,78.98,79.41,78.91,79.41,117700.0,54.154,54.4488,54.106,54.4488,117700.0
2014-07-07 09:50:00,79.41,79.69,79.36,79.67,61200.0,54.4488,54.6408,54.4145,54.6271,61200.0
2014-07-07 10:00:00,79.69,79.69,79.22,79.36,71800.0,54.6408,54.6408,54.3185,54.4145,71800.0
2014-07-07 10:10:00,79.34,79.56,79.29,79.31,80600.0,54.4008,54.5517,54.3665,54.3802,80600.0
2014-07-07 10:20:00,79.3,79.35,79.16,79.3,42200.0,54.3734,54.4077,54.2774,54.3734,42200.0
2014-07-07 10:30:00,79.3,79.33,79.17,79.32,49400.0,54.3734,54.394,54.2842,54.3871,49400.0
2014-07-07 10:40:00,79.31,79.37,79.29,79.33,27100.0,54.3802,54.4214,54.3665,54.394,27100.0
2014-07-07 10:50:00,79.33,79.4,79.28,79.29,37800.0,54.394,54.4419,54.3597,54.3665,37800.0
2014-07-07 11:00:00,79.28,79.28,79.08,79.11,47900.0,54.3597,54.3597,54.2225,54.2431,47900.0
2014-07-07 11:10:00,79.09,79.18,79.02,79.06,29900.0,54.2294,54.2911,54.1814,54.2088,29900.0
2014-07-07 11:20:00,79.04,79.11,78.94,79.0,38400.0,54.1951,54.2431,54.1265,54.1677,38400.0
2014-07-07 11:30:00,78.99,79.03,78.93,78.99,41700.0,54.1608,54.1883,54.1197,54.1608,41700.0
2014-07-07 11:40:00,79.0,79.0,78.9,78.91,35800.0,54.1677,54.1677,54.0991,54.106,35800.0
2014-07-07 11:50:00,78.91,78.92,78.67,78.75,41000.0,54.106,54.1128,53.9414,53.9963,41000.0
2014-07-07 12:00:00,78.75,78.89,78.72,78.79,23300.0,53.9963,54.0923,53.9757,54.0237,23300.0
2014-07-07 12:10:00,78.79,78.87,78.7,78.74,26700.0,54.0237,54.0785,53.962,53.9894,26700.0
2014-07-07 12:20:00,78.72,78.78,78.71,78.71,28700.0,53.9757,54.0168,53.9688,53.9688,28700.0
2014-07-07 12:30:00,78.71,78.72,78.69,78.69,29200.0,53.9688,53.9757,53.9551,53.9551,29200.0
2014-07-07 12:40:00,78.68,78.74,78.55,78.57,25300.0,53.9483,53.9894,53.8591,53.8728,25300.0
2014-07-07 12:50:00,78.58,78.63,78.51,78.54,28800.0,53.8797,53.914,53.8317,53.8523,28800.0
2014-07-07 13:00:00,78.56,78.62,78.55,78.61,22900.0,53.866,53.9071,53.8591,53.9003,22900.0
2014-07-07 13:10:00,78.62,78.66,78.52,78.53,36800.0,53.9071,53.9346,53.8386,53.8454,36800.0
2014-07-07 13:20:00,78.52,78.58,78.44,78.56,45200.0,53.8386,53.8797,53.7837,53.866,45200.0
2014-07-07 13:30:00,78.55,78.55,78.39,78.4,62600.0,53.8591,53.8591,53.7494,53.7563,62600.0
2014-07-07 13:40:00,78.4,78.5,78.37,78.47,73000.0,53.7563,53.8248,53.7357,53.8043,73000.0
2014-07-07 13:50:00,78.46,78.53,78.39,78.4,81200.0,53.7974,53.8454,53.7494,53.7563,81200.0
2014-07-07 14:00:00,78.41,78.5,78.39,78.43,92200.0,53.7631,53.8248,53.7494,53.7769,92200.0
2014-07-07 14:10:00,78.43,78.52,78.42,78.46,57400.0,53.7769,53.8386,53.77,53.7974,57400.0
2014-07-07 14:20:00,78.47,78.48,78.38,78.4,61700.0,53.8043,53.8111,53.7426,53.7563,61700.0
2014-07-07 14:30:00,78.39,78.4,78.28,78.32,52500.0,53.7494,53.7563,53.674,53.7014,52500.0
2014-07-07 14:40:00,78.33,78.43,78.33,78.38,60700.0,53.7083,53.7769,53.7083,53.7426,60700.0
2014-07-07 14:50:00,78.37,78.4,78.31,78.32,43500.0,53.7357,53.7563,53.6946,53.7014,43500.0
2014-07-07 15:00:00,78.32,78.36,78.11,78.16,125000.0,53.7014,53.7289,53.5574,53.5917,125000.0
2014-07-07 15:10:00,78.17,78.26,78.15,78.26,87900.0,53.5986,53.6603,53.5849,53.6603,87900.0
2014-07-07 15:20:00,78.26,78.33,78.1,78.33,188300.0,53.6603,53.7083,53.5506,53.7083,188300.0
2014-07-07 15:30:00,78.32,78.4,78.15,78.21,129500.0,53.7014,53.7563,53.5849,53.626,129500.0
2014-07-07 15:40:00,78.22,78.33,78.16,78.3,152800.0,53.6329,53.7083,53.5917,53.6877,152800.0
2014-07-07 15:50:00,78.3,78.33,78.25,78.28,270900.0,53.6877,53.7083,53.6534,53.674,270900.0
2014-07-08 09:30:00,78.43,78.56,78.15,78.26,129500.0,53.7769,53.866,53.5849,53.6603,129500.0
2014-07-08 09:40:00,78.25,79.14,78.25,78.56,232500.0,53.6534,54.2637,53.6534,53.866,232500.0
2014-07-08 09:50:00,78.54,78.67,78.34,78.65,77300.0,53.8523,53.9414,53.7151,53.9277,77300.0
2014-07-08 10:00:00,78.62,78.62,78.28,78.34,53800.0,53.9071,53.9071,53.674,53.7151,53800.0
2014-07-08 10:10:00,78.34,78.64,78.25,78.61,84800.0,53.7151,53.9208,53.6534,53.9003,84800.0
2014-07-08 10:20:00,78.61,78.75,78.38,78.43,235900.0,53.9003,53.9963,53.7426,53.7769,235900.0
2014-07-08 10:30:00,78.37,78.46,78.22,78.46,44800.0,53.7357,53.7974,53.6329,53.7974,44800.0
2014-07-08 10:40:00,78.46,78.63,78.39,78.59,37400.0,53.7974,53.914,53.7494,53.8866,37400.0
2014-07-08 10:50:00,78.59,78.73,78.53,78.65,44500.0,53.8866,53.9826,53.8454,53.9277,44500.0
2014-07-08 11:00:00,78.66,78.66,78.49,78.59,32500.0,53.9346,53.9346,53.818,53.8866,32500.0
2014-07-08 11:10:00,78.6,78.61,78.41,78.49,30600.0,53.8934,53.9003,53.7631,53.818,30600.0
2014-07-08 11:20:00,78.49,78.5,78.34,78.36,27100.0,53.818,53.8248,53.7151,53.7289,27100.0
2014-07-08 11:30:00,78.37,78.49,78.23,78.28,85200.0,53.7357,53.818,53.6397,53.674,85200.0
2014-07-08 11:40:00,78.28,78.35,78.26,78.33,23100.0,53.674,53.722,53.6603,53.7083,23100.0
2014-07-08 11:50:00,78.34,78.38,78.15,78.2,38200.0,53.7151,53.7426,53.5849,53.6191,38200.0
2014-07-08 12:00:00,78.2,78.24,78.1,78.17,28200.0,53.6191,53.6466,53.5506,53.5986,28200.0
2014-07-08 12:10:00,78.17,78.2,77.92,77.97,54800.0,53.5986,53.6191,53.4272,53.4614,54800.0
2014-07-08 12:20:00,77.96,78.08,77.95,78.05,37600.0,53.4546,53.5369,53.4477,53.5163,37600.0
2014-07-08 12:30:00,78.06,78.16,77.98,78.14,99200.0,53.5232,53.5917,53.4683,53.578,99200.0
2014-07-08 12:40:00,78.14,78.14,78.02,78.06,96000.0,53.578,53.578,53.4957,53.5232,96000.0
2014-07-08 12:50:00,78.07,78.23,78.05,78.18,57000.0,53.53,53.6397,53.5163,53.6054,57000.0
2014-07-08 13:00:00,78.17,78.29,78.12,78.27,34100.0,53.5986,53.6809,53.5643,53.6671,34100.0
2014-07-08 13:10:00,78.26,78.51,78.26,78.5,35000.0,53.6603,53.8317,53.6603,53.8248,35000.0
2014-07-08 13:20:00,78.5,78.53,78.41,78.47,32200.0,53.8248,53.8454,53.7631,53.8043,32200.0
2014-07-08 13:30:00,78.46,78.53,78.45,78.49,49600.0,53.7974,53.8454,53.7906,53.818,49600.0
2014-07-08 13:40:00,78.48,78.63,78.47,78.52,60100.0,53.8111,53.914,53.8043,53.8386,60100.0
2014-07-08 13:50:00,78.52,78.54,78.46,78.46,37300.0,53.8386,53.8523,53.7974,53.7974,37300.0
2014-07-08 14:00:00,78.45,78.55,78.37,78.54,34900.0,53.7906,53.8591,53.7357,53.8523,34900.0
2014-07-08 14:10:00,78.54,78.57,78.44,78.46,51800.0,53.8523,53.8728,53.7837,53.7974,51800.0
2014-07-08 14:20:00,78.47,78.5,78.33,78.48,158500.0,53.8043,53.8248,53.7083,53.8111,158500.0
2014-07-08 14:30:00,78.48,78.61,78.35,78.35,144000.0,53.8111,53.9003,53.722,53.722,144000.0
2014-07-08 14:40:00,78.36,78.36,78.27,78.29,52800.0,53.7289,53.7289,53.6671,53.6809,52800.0
2014-07-08 14:50:00,78.29,78.31,78.21,78.21,54000.0,53.6809,53.6946,53.626,53.626,54000.0
2014-07-08 15:00:00,78.21,78.21,78.05,78.1,70700.0,53.626,53.626,53.5163,53.5506,70700.0
2014-07-08 15:10:00,78.1,78.2,78.1,78.11,76300.0,53.5506,53.6191,53.5506,53.5574,76300.0
2014-07-08 15:20:00,78.1,78.2,78.05,78.14,99200.0,53.5506,53.6191,53.5163,53.578,99200.0
2014-07-08 15:30:00,78.13,78.23,78.11,78.19,84000.0,53.5712,53.6397,53.5574,53.6123,84000.0
2014-07-08 15:40:00,78.17,78.19,78.06,78.08,129000.0,53.5986,53.6123,53.5232,53.5369,129000.0
2014-07-08 15:50:00,78.07,78.15,78.07,78.13,295500.0,53.53,53.5849,53.53,53.5712,295500.0
2014-07-09 09:30:00,78.42,78.76,78.2,78.76,143700.0,53.77,54.0031,53.6191,54.0031,143700.0
2014-07-09 09:40:00,78.79,79.03,78.79,78.97,113500.0,54.0237,54.1883,54.0237,54.1471,113500.0
2014-07-09 09:50:00,78.95,79.15,78.85,78.95,66500.0,54.1334,54.2705,54.0648,54.1334,66500.0
2014-07-09 10:00:00,78.9,79.0,78.79,79.0,61100.0,54.0991,54.1677,54.0237,54.1677,61100.0
2014-07-09 10:10:00,78.99,79.02,78.64,78.64,49700.0,54.1608,54.1814,53.9208,53.9208,49700.0
2014-07-09 10:20:00,78.64,78.81,78.64,78.81,21400.0,53.9208,54.0374,53.9208,54.0374,21400.0
2014-07-09 10:30:00,78.81,78.83,78.68,78.73,23900.0,54.0374,54.0511,53.9483,53.9826,23900.0
2014-07-09 10:40:00,78.74,79.0,78.74,78.87,121500.0,53.9894,54.1677,53.9894,54.0785,121500.0
2014-07-09 10:50:00,78.85,78.92,78.73,78.78,43700.0,54.0648,54.1128,53.9826,54.0168,43700.0
2014-07-09 11:00:00,78.78,78.8,78.72,78.73,59900.0,54.0168,54.0305,53.9757,53.9826,59900.0
2014-07-09 11:10:00,78.74,78.75,78.61,78.72,27000.0,53.9894,53.9963,53.9003,53.9757,27000.0
2014-07-09 11:20:00,78.71,78.86,78.69,78.85,73100.0,53.9688,54.0717,53.9551,54.0648,73100.0
2014-07-09 11:30:00,78.84,78.89,78.76,78.84,42400.0,54.058,54.0923,54.0031,54.058,42400.0
2014-07-09 11:40:00,78.84,78.91,78.8,78.84,21200.0,54.058,54.106,54.0305,54.058,21200.0
2014-07-09 11:50:00,78.82,78.87,78.75,78.78,16100.0,54.0443,54.0785,53.9963,54.0168,16100.0
2014-07-09 12:00:00,78.8,78.84,78.76,78.8,17800.0,54.0305,54.058,54.0031,54.0305,17800.0
2014-07-09 12:10:00,78.81,78.82,78.69,78.71,24000.0,54.0374,54.0443,53.9551,53.9688,24000.0
2014-07-09 12:20:00,78.71,78.83,78.63,78.82,39700.0,53.9688,54.0511,53.914,54.0443,39700.0
2014-07-09 12:30:00,78.83,78.86,78.68,78.71,40300.0,54.0511,54.0717,53.9483,53.9688,40300.0
2014-07-09 12:40:00,78.7,78.83,78.65,78.79,34800.0,53.962,54.0511,53.9277,54.0237,34800.0
2014-07-09 12:50:00,78.77,78.98,78.77,78.97,42000.0,54.01,54.154,54.01,54.1471,42000.0
2014-07-09 13:00:00,78.97,78.98,78.85,78.96,23300.0,54.1471,54.154,54.0648,54.1403,23300.0
2014-07-09 13:10:00,78.94,78.97,78.88,78.93,11100.0,54.1265,54.1471,54.0854,54.1197,11100.0
2014-07-09 13:20:00,78.94,79.0,78.92,78.95,16200.0,54.1265,54.1677,54.1128,54.1334,16200.0
2014-07-09 13:30:00,78.96,78.96,78.87,78.96,17900.0,54.1403,54.1403,54.0785,54.1403,17900.0
2014-07-09 13:40:00,78.95,78.97,78.87,78.9,11000.0,54.1334,54.1471,54.0785,54.0991,11000.0
2014-07-09 13:50:00,78.9,78.94,78.89,78.9,11600.0,54.0991,54.1265,54.0923,54.0991,11600.0
2014-07-09 14:00:00,78.9,78.95,78.74,78.85,36000.0,54.0991,54.1334,53.9894,54.0648,36000.0
2014-07-09 14:10:00,78.84,79.0,78.79,78.96,22000.0,54.058,54.1677,54.0237,54.1403,22000.0
2014-07-09 14:20:00,78.98,79.05,78.94,79.0,25600.0,54.154,54.202,54.1265,54.1677,25600.0
2014-07-09 14:30:00,79.01,79.06,78.95,79.0,26800.0,54.1745,54.2088,54.1334,54.1677,26800.0
2014-07-09 14:40:00,79.01,79.08,78.99,79.04,22100.0,54.1745,54.2225,54.1608,54.1951,22100.0
2014-07-09 14:50:00,79.03,79.13,79.01,79.07,80600.0,54.1883,54.2568,54.1745,54.2157,80600.0
2014-07-09 15:00:00,79.07,79.18,79.05,79.18,39400.0,54.2157,54.2911,54.202,54.2911,39400.0
2014-07-09 15:10:00,79.17,79.23,79.14,79.21,41600.0,54.2842,54.3254,54.2637,54.3117,41600.0
2014-07-09 15:20:00,79.21,79.22,79.12,79.2,57500.0,54.3117,54.3185,54.25,54.3048,57500.0
2014-07-09 15:30:00,79.2,79.35,79.16,79.32,109000.0,54.3048,54.4077,54.2774,54.3871,109000.0
2014-07-09 15:40:00,79.32,79.41,79.29,79.37,100800.0,54.3871,54.4488,54.3665,54.4214,100800.0
2014-07-09 15:50:00,79.38,79.41,79.31,79.4,197600.0,54.4282,54.4488,54.3802,54.4419,197600.0
2014-07-10 09:30:00,78.16,78.64,77.33,78.22,198600.0,53.5917,53.9208,53.0226,53.6329,198600.0
2014-07-10 09:40:00,78.16,78.23,77.8,77.89,64200.0,53.5917,53.6397,53.3449,53.4066,64200.0
2014-07-10 09:50:00,77.9,78.0,77.67,77.73,158300.0,53.4134,53.482,53.2557,53.2969,158300.0
2014-07-10 10:00:00,77.71,77.76,77.57,77.7,133000.0,53.2832,53.3175,53.1872,53.2763,133000.0
2014-07-10 10:10:00,77.7,77.76,77.69,77.75,128600.0,53.2763,53.3175,53.2695,53.3106,128600.0
2014-07-10 10:20:00,77.73,77.82,77.7,77.7,79800.0,53.2969,53.3586,53.2763,53.2763,79800.0
2014-07-10 10:30:00,77.72,77.72,77.58,77.6,75700.0,53.29,53.29,53.194,53.2077,75700.0
2014-07-10 10:40:00,77.6,77.78,77.54,77.65,65000.0,53.2077,53.3312,53.1666,53.242,65000.0
2014-07-10 10:50:00,77.66,77.83,77.65,77.82,47500.0,53.2489,53.3655,53.242,53.3586,47500.0
2014-07-10 11:00:00,77.83,78.06,77.82,77.93,148000.0,53.3655,53.5232,53.3586,53.434,148000.0
2014-07-10 11:10:00,77.94,78.05,77.92,77.92,42500.0,53.4409,53.5163,53.4272,53.4272,42500.0
2014-07-10 11:20:00,77.91,78.11,77.89,78.03,40700.0,53.4203,53.5574,53.4066,53.5026,40700.0
2014-07-10 11:30:00,77.99,78.16,77.92,78.13,50200.0,53.4752,53.5917,53.4272,53.5712,50200.0
2014-07-10 11:40:00,78.16,78.18,78.05,78.12,30100.0,53.5917,53.6054,53.5163,53.5643,30100.0
2014-07-10 11:50:00,78.14,78.32,78.12,78.26,60000.0,53.578,53.7014,53.5643,53.6603,60000.0
2014-07-10 12:00:00,78.26,78.3,78.07,78.18,44900.0,53.6603,53.6877,53.53,53.6054,44900.0
2014-07-10 12:10:00,78.19,78.3,78.16,78.17,39000.0,53.6123,53.6877,53.5917,53.5986,39000.0
2014-07-10 12:20:00,78.18,78.3,78.16,78.2,30800.0,53.6054,53.6877,53.5917,53.6191,30800.0
2014-07-10 12:30:00,78.21,78.23,78.14,78.14,20100.0,53.626,53.6397,53.578,53.578,20100.0
2014-07-10 12:40:00,78.14,78.25,78.14,78.19,29400.0,53.578,53.6534,53.578,53.6123,29400.0
2014-07-10 12:50:00,78.17,78.22,78.16,78.21,26200.0,53.5986,53.6329,53.5917,53.626,26200.0
2014-07-10 13:00:00,78.21,78.22,78.13,78.13,24000.0,53.626,53.6329,53.5712,53.5712,24000.0
2014-07-10 13:10:00,78.12,78.25,78.12,78.23,18300.0,53.5643,53.6534,53.5643,53.6397,18300.0
2014-07-10 13:20:00,78.24,78.48,78.21,78.48,54700.0,53.6466,53.8111,53.626,53.8111,54700.0
2014-07-10 13:30:00,78.48,78.52,78.42,78.46,36700.0,53.8111,53.8386,53.77,53.7974,36700.0
2014-07-10 13:40:00,78.47,78.68,78.46,78.6,59700.0,53.8043,53.9483,53.7974,53.8934,59700.0
2014-07-10 13:50:00,78.59,78.64,78.58,78.59,24100.0,53.8866,53.9208,53.8797,53.8866,24100.0
2014-07-10 14:00:00,78.59,78.71,78.59,78.71,37600.0,53.8866,53.9688,53.8866,53.9688,37600.0
2014-07-10 14:10:00,78.71,78.74,78.56,78.57,29600.0,53.9688,53.9894,53.866,53.8728,29600.0
2014-07-10 14:20:00,78.57,78.67,78.57,78.67,22900.0,53.8728,53.9414,53.8728,53.9414,22900.0
2014-07-10 14:30:00,78.66,78.71,78.48,78.49,29400.0,53.9346,53.9688,53.8111,53.818,29400.0
2014-07-10 14:40:00,78.49,78.51,78.32,78.36,52600.0,53.818,53.8317,53.7014,53.7289,52600.0
2014-07-10 14:50:00,78.35,78.38,78.26,78.26,34900.0,53.722,53.7426,53.6603,53.6603,34900.0
2014-07-10 15:00:00,78.26,78.3,78.17,78.23,49700.0,53.6603,53.6877,53.5986,53.6397,49700.0
2014-07-10 15:10:00,78.23,78.27,78.12,78.13,87100.0,53.6397,53.6671,53.5643,53.5712,87100.0
2014-07-10 15:20:00,78.13,78.22,78.13,78.16,92600.0,53.5712,53.6329,53.5712,53.5917,92600.0
2014-07-10 15:30:00,78.15,78.24,78.12,78.15,90500.0,53.5849,53.6466,53.5643,53.5849,90500.0
2014-07-10 15:40:00,78.16,78.29,78.14,78.16,103300.0,53.5917,53.6809,53.578,53.5917,103300.0
2014-07-10 15:50:00,78.16,78.2,78.06,78.09,155500.0,53.5917,53.6191,53.5232,53.5437,155500.0
2014-07-11 09:30:00,78.02,78.14,77.56,77.57,67000.0,53.4957,53.578,53.1803,53.1872,67000.0
2014-07-11 09:40:00,77.58,77.9,77.5,77.9,92300.0,53.194,53.4134,53.1392,53.4134,92300.0
2014-07-11 09:50:00,77.9,77.94,77.6,77.68,23100.0,53.4134,53.4409,53.2077,53.2626,23100.0
2014-07-11 10:00:00,77.69,77.76,77.36,77.36,51300.0,53.2695,53.3175,53.0432,53.0432,51300.0
2014-07-11 10:10:00,77.39,77.51,77.28,77.51,90000.0,53.0638,53.146,52.9883,53.146,90000.0
2014-07-11 10:20:00,77.51,77.7,77.4,77.64,79900.0,53.146,53.2763,53.0706,53.2352,79900.0
2014-07-11 10:30:00,77.67,77.69,77.23,77.26,61700.0,53.2557,53.2695,52.9541,52.9746,61700.0
2014-07-11 10:40:00,77.27,77.38,77.18,77.26,62900.0,52.9815,53.0569,52.9198,52.9746,62900.0
2014-07-11 10:50:00,77.26,77.39,77.16,77.37,81200.0,52.9746,53.0638,52.9061,53.05,81200.0
2014-07-11 11:00:00,77.38,77.56,77.35,77.46,141700.0,53.0569,53.1803,53.0363,53.1118,141700.0
2014-07-11 11:10:00,77.47,77.59,77.39,77.52,85100.0,53.1186,53.2009,53.0638,53.1529,85100.0
2014-07-11 11:20:00,77.53,77.59,77.39,77.51,99400.0,53.1598,53.2009,53.0638,53.146,99400.0
2014-07-11 11:30:00,77.52,77.56,77.39,77.4,68300.0,53.1529,53.1803,53.0638,53.0706,68300.0
2014-07-11 11:40:00,77.42,77.43,77.37,77.38,79000.0,53.0843,53.0912,53.05,53.0569,79000.0
2014-07-11 11:50:00,77.38,77.42,77.36,77.38,87700.0,53.0569,53.0843,53.0432,53.0569,87700.0
2014-07-11 12:00:00,77.38,77.41,77.32,77.33,118500.0,53.0569,53.0775,53.0158,53.0226,118500.0
2014-07-11 12:10:00,77.32,77.41,77.32,77.4,32800.0,53.0158,53.0775,53.0158,53.0706,32800.0
2014-07-11 12:20:00,77.4,77.43,77.35,77.36,48000.0,53.0706,53.0912,53.0363,53.0432,48000.0
2014-07-11 12:30:00,77.37,77.46,77.37,77.41,58200.0,53.05,53.1118,53.05,53.0775,58200.0
2014-07-11 12:40:00,77.42,77.45,77.36,77.38,23900.0,53.0843,53.1049,53.0432,53.0569,23900.0
2014-07-11 12:50:00,77.4,77.42,77.38,77.38,18500.0,53.0706,53.0843,53.0569,53.0569,18500.0
2014-07-11 13:00:00,77.4,77.47,77.4,77.43,27300.0,53.0706,53.1186,53.0706,53.0912,27300.0
2014-07-11 13:10:00,77.42,77.48,77.39,77.4,17000.0,53.0843,53.1255,53.0638,53.0706,17000.0
2014-07-11 13:20:00,77.39,77.45,77.37,77.43,25000.0,53.0638,53.1049,53.05,53.0912,25000.0
2014-07-11 13:30:00,77.45,77.47,77.41,77.41,15600.0,53.1049,53.1186,53.0775,53.0775,15600.0
2014-07-11 13:40:00,77.41,77.44,77.38,77.41,54300.0,53.0775,53.098,53.0569,53.0775,54300.0
2014-07-11 13:50:00,77.42,77.48,77.38,77.42,22600.0,53.0843,53.1255,53.0569,53.0843,22600.0
2014-07-11 14:00:00,77.42,77.45,77.3,77.3,105900.0,53.0843,53.1049,53.002,53.002,105900.0
2014-07-11 14:10:00,77.29,77.34,77.22,77.27,49500.0,52.9952,53.0295,52.9472,52.9815,49500.0
2014-07-11 14:20:00,77.27,77.34,77.23,77.24,57000.0,52.9815,53.0295,52.9541,52.9609,57000.0
2014-07-11 14:30:00,77.24,77.29,77.22,77.29,51600.0,52.9609,52.9952,52.9472,52.9952,51600.0
2014-07-11 14:40:00,77.28,77.32,77.27,77.3,23600.0,52.9883,53.0158,52.9815,53.002,23600.0
2014-07-11 14:50:00,77.29,77.33,77.21,77.23,68500.0,52.9952,53.0226,52.9403,52.9541,68500.0
2014-07-11 15:00:00,77.24,77.24,77.1,77.12,112900.0,52.9609,52.9609,52.8649,52.8786,112900.0
2014-07-11 15:10:00,77.11,77.22,77.11,77.21,50800.0,52.8718,52.9472,52.8718,52.9403,50800.0
2014-07-11 15:20:00,77.23,77.25,77.13,77.13,95900.0,52.9541,52.9678,52.8855,52.8855,95900.0
2014-07-11 15:30:00,77.15,77.3,77.11,77.28,62300.0,52.8992,53.002,52.8718,52.9883,62300.0
2014-07-11 15:40:00,77.28,77.29,77.14,77.16,92800.0,52.9883,52.9952,52.8923,52.9061,92800.0
2014-07-11 15:50:00,77.16,77.19,77.12,77.13,171800.0,52.9061,52.9266,52.8786,52.8855,171800.0
2014-07-14 09:30:00,77.35,78.06,77.17,77.78,75300.0,53.0363,53.5232,52.9129,53.3312,75300.0
2014-07-14 09:40:00,77.78,77.8,77.47,77.54,45000.0,53.3312,53.3449,53.1186,53.1666,45000.0
2014-07-14 09:50:00,77.57,77.68,77.51,77.56,28000.0,53.1872,53.2626,53.146,53.1803,28000.0
2014-07-14 10:00:00,77.56,77.58,77.47,77.5,30700.0,53.1803,53.194,53.1186,53.1392,30700.0
2014-07-14 10:10:00,77.5,77.69,77.47,77.51,22600.0,53.1392,53.2695,53.1186,53.146,22600.0
2014-07-14 10:20:00,77.51,77.57,77.43,77.49,22500.0,53.146,53.1872,53.0912,53.1323,22500.0
2014-07-14 10:30:00,77.5,77.63,77.48,77.5,23200.0,53.1392,53.2283,53.1255,53.1392,23200.0
2014-07-14 10:40:00,77.5,77.68,77.5,77.55,32700.0,53.1392,53.2626,53.1392,53.1735,32700.0
2014-07-14 10:50:00,77.56,77.6,77.42,77.42,22500.0,53.1803,53.2077,53.0843,53.0843,22500.0
2014-07-14 11:00:00,77.44,77.56,77.35,77.35,43300.0,53.098,53.1803,53.0363,53.0363,43300.0
2014-07-14 11:10:00,77.38,77.53,77.34,77.36,36100.0,53.0569,53.1598,53.0295,53.0432,36100.0
2014-07-14 11:20:00,77.37,77.55,77.37,77.5,65700.0,53.05,53.1735,53.05,53.1392,65700.0
2014-07-14 11:30:00,77.5,77.62,77.45,77.52,42500.0,53.1392,53.2215,53.1049,53.1529,42500.0
2014-07-14 11:40:00,77.5,77.71,77.5,77.56,68500.0,53.1392,53.2832,53.1392,53.1803,68500.0
2014-07-14 11:50:00,77.57,77.62,77.49,77.5,32500.0,53.1872,53.2215,53.1323,53.1392,32500.0
2014-07-14 12:00:00,77.52,77.62,77.49,77.58,18900.0,53.1529,53.2215,53.1323,53.194,18900.0
2014-07-14 12:10:00,77.57,77.66,77.48,77.58,24600.0,53.1872,53.2489,53.1255,53.194,24600.0
2014-07-14 12:20:00,77.58,77.65,77.5,77.53,39600.0,53.194,53.242,53.1392,53.1598,39600.0
2014-07-14 12:30:00,77.53,77.54,77.39,77.4,54700.0,53.1598,53.1666,53.0638,53.0706,54700.0
2014-07-14 12:40:00,77.4,77.51,77.4,77.44,24400.0,53.0706,53.146,53.0706,53.098,24400.0
2014-07-14 12:50:00,77.43,77.44,77.29,77.31,54800.0,53.0912,53.098,52.9952,53.0089,54800.0
2014-07-14 13:00:00,77.32,77.33,77.27,77.28,27300.0,53.0158,53.0226,52.9815,52.9883,27300.0
2014-07-14 13:10:00,77.28,77.37,77.27,77.29,26300.0,52.9883,53.05,52.9815,52.9952,26300.0
2014-07-14 13:20:00,77.3,77.35,77.28,77.31,43700.0,53.002,53.0363,52.9883,53.0089,43700.0
2014-07-14 13:30:00,77.32,77.46,77.32,77.44,38000.0,53.0158,53.1118,53.0158,53.098,38000.0
2014-07-14 13:40:00,77.43,77.5,77.41,77.44,43900.0,53.0912,53.1392,53.0775,53.098,43900.0
2014-07-14 13:50:00,77.44,77.53,77.44,77.47,22400.0,53.098,53.1598,53.098,53.1186,22400.0
2014-07-14 14:00:00,77.47,77.48,77.41,77.42,41400.0,53.1186,53.1255,53.0775,53.0843,41400.0
2014-07-14 14:10:00,77.41,77.61,77.4,77.59,64300.0,53.0775,53.2146,53.0706,53.2009,64300.0
2014-07-14 14:20:00,77.59,77.66,77.57,77.65,36500.0,53.2009,53.2489,53.1872,53.242,36500.0
2014-07-14 14:30:00,77.65,77.71,77.58,77.7,50800.0,53.242,53.2832,53.194,53.2763,50800.0
2014-07-14 14:40:00,77.7,77.75,77.7,77.7,31200.0,53.2763,53.3106,53.2763,53.2763,31200.0
2014-07-14 14:50:00,77.7,77.73,77.69,77.7,29200.0,53.2763,53.2969,53.2695,53.2763,29200.0
2014-07-14 15:00:00,77.71,77.75,77.7,77.75,26400.0,53.2832,53.3106,53.2763,53.3106,26400.0
2014-07-14 15:10:00,77.74,77.77,77.73,77.75,39400.0,53.3037,53.3243,53.2969,53.3106,39400.0
2014-07-14 15:20:00,77.76,77.8,77.72,77.73,93500.0,53.3175,53.3449,53.29,53.2969,93500.0
2014-07-14 15:30:00,77.72,77.8,77.69,77.8,84400.0,53.29,53.3449,53.2695,53.3449,84400.0
2014-07-14 15:40:00,77.8,77.83,77.77,77.79,83300.0,53.3449,53.3655,53.3243,53.338,83300.0
2014-07-14 15:50:00,77.8,77.83,77.78,77.82,195400.0,53.3449,53.3655,53.3312,53.3586,195400.0
2014-07-15 09:30:00,77.72,77.9,77.44,77.62,141900.0,53.29,53.4134,53.098,53.2215,141900.0
2014-07-15 09:40:00,77.63,77.74,77.49,77.59,90900.0,53.2283,53.3037,53.1323,53.2009,90900.0
2014-07-15 09:50:00,77.59,77.62,77.17,77.26,80100.0,53.2009,53.2215,52.9129,52.9746,80100.0
2014-07-15 10:00:00,77.26,77.41,77.19,77.27,118100.0,52.9746,53.0775,52.9266,52.9815,118100.0
2014-07-15 10:10:00,77.25,77.35,76.89,76.91,69600.0,52.9678,53.0363,52.7209,52.7346,69600.0
2014-07-15 10:20:00,76.92,76.97,76.85,76.87,33100.0,52.7415,52.7758,52.6935,52.7072,33100.0
2014-07-15 10:30:00,76.89,76.92,76.47,76.48,106000.0,52.7209,52.7415,52.4329,52.4398,106000.0
2014-07-15 10:40:00,76.48,76.52,76.3,76.38,108100.0,52.4398,52.4672,52.3164,52.3712,108100.0
2014-07-15 10:50:00,76.36,76.36,76.09,76.16,84800.0,52.3575,52.3575,52.1724,52.2204,84800.0
2014-07-15 11:00:00,76.16,76.26,76.0,76.23,69400.0,52.2204,52.289,52.1107,52.2684,69400.0
2014-07-15 11:10:00,76.25,76.42,76.25,76.27,76100.0,52.2821,52.3987,52.2821,52.2958,76100.0
2014-07-15 11:20:00,76.28,76.62,76.25,76.57,139500.0,52.3027,52.5358,52.2821,52.5015,139500.0
2014-07-15 11:30:00,76.56,76.67,76.55,76.63,171300.0,52.4947,52.5701,52.4878,52.5427,171300.0
2014-07-15 11:40:00,76.64,76.66,76.48,76.48,90700.0,52.5495,52.5632,52.4398,52.4398,90700.0
2014-07-15 11:50:00,76.49,76.51,76.22,76.27,72500.0,52.4467,52.4604,52.2615,52.2958,72500.0
2014-07-15 12:00:00,76.26,76.28,76.08,76.15,90300.0,52.289,52.3027,52.1655,52.2135,90300.0
2014-07-15 12:10:00,76.15,76.19,76.03,76.18,83200.0,52.2135,52.241,52.1313,52.2341,83200.0
2014-07-15 12:20:00,76.18,76.3,76.08,76.23,58100.0,52.2341,52.3164,52.1655,52.2684,58100.0
2014-07-15 12:30:00,76.24,76.38,76.21,76.38,20900.0,52.2752,52.3712,52.2547,52.3712,20900.0
2014-07-15 12:40:00,76.37,76.54,76.36,76.52,52200.0,52.3644,52.4809,52.3575,52.4672,52200.0
2014-07-15 12:50:00,76.51,76.56,76.41,76.48,57500.0,52.4604,52.4947,52.3918,52.4398,57500.0
2014-07-15 13:00:00,76.5,76.51,76.44,76.49,24300.0,52.4535,52.4604,52.4124,52.4467,24300.0
2014-07-15 13:10:00,76.48,76.8,76.47,76.75,60200.0,52.4398,52.6592,52.4329,52.6249,60200.0
2014-07-15 13:20:00,76.74,76.79,76.66,76.73,55600.0,52.6181,52.6524,52.5632,52.6112,55600.0
2014-07-15 13:30:00,76.72,76.78,76.54,76.59,64400.0,52.6044,52.6455,52.4809,52.5152,64400.0
2014-07-15 13:40:00,76.58,76.74,76.58,76.71,23200.0,52.5084,52.6181,52.5084,52.5975,23200.0
2014-07-15 13:50:00,76.73,76.75,76.65,76.73,39100.0,52.6112,52.6249,52.5564,52.6112,39100.0
2014-07-15 14:00:00,76.72,76.72,76.63,76.66,28300.0,52.6044,52.6044,52.5427,52.5632,28300.0
2014-07-15 14:10:00,76.66,76.76,76.66,76.73,36600.0,52.5632,52.6318,52.5632,52.6112,36600.0
2014-07-15 14:20:00,76.73,76.77,76.71,76.72,36200.0,52.6112,52.6386,52.5975,52.6044,36200.0
2014-07-15 14:30:00,76.72,76.72,76.56,76.57,40300.0,52.6044,52.6044,52.4947,52.5015,40300.0
2014-07-15 14:40:00,76.57,76.66,76.54,76.65,74100.0,52.5015,52.5632,52.4809,52.5564,74100.0
2014-07-15 14:50:00,76.65,76.67,76.62,76.65,53900.0,52.5564,52.5701,52.5358,52.5564,53900.0
2014-07-15 15:00:00,76.66,76.7,76.55,76.59,59700.0,52.5632,52.5906,52.4878,52.5152,59700.0
2014-07-15 15:10:00,76.59,76.7,76.55,76.61,58200.0,52.5152,52.5906,52.4878,52.5289,58200.0
2014-07-15 15:20:00,76.61,76.72,76.59,76.71,49600.0,52.5289,52.6044,52.5152,52.5975,49600.0
2014-07-15 15:30:00,76.71,76.73,76.6,76.6,66400.0,52.5975,52.6112,52.5221,52.5221,66400.0
2014-07-15 15:40:00,76.61,76.63,76.54,76.56,109300.0,52.5289,52.5427,52.4809,52.4947,109300.0
2014-07-15 15:50:00,76.56,76.56,76.5,76.51,180100.0,52.4947,52.4947,52.4535,52.4604,180100.0
2014-07-16 09:30:00,77.0,77.64,76.78,77.63,97200.0,52.7963,53.2352,52.6455,53.2283,97200.0
2014-07-16 09:40:00,77.67,77.69,77.11,77.12,77900.0,53.2557,53.2695,52.8718,52.8786,77900.0
2014-07-16 09:50:00,77.15,77.5,77.14,77.49,71400.0,52.8992,53.1392,52.8923,53.1323,71400.0
2014-07-16 10:00:00,77.54,77.63,77.4,77.51,52500.0,53.1666,53.2283,53.0706,53.146,52500.0
2014-07-16 10:10:00,77.49,77.68,77.47,77.68,44900.0,53.1323,53.2626,53.1186,53.2626,44900.0
2014-07-16 10:20:00,77.67,77.72,77.48,77.51,66100.0,53.2557,53.29,53.1255,53.146,66100.0
2014-07-16 10:30:00,77.51,77.69,77.51,77.63,43700.0,53.146,53.2695,53.146,53.2283,43700.0
2014-07-16 10:40:00,77.64,77.68,77.44,77.46,40500.0,53.2352,53.2626,53.098,53.1118,40500.0
2014-07-16 10:50:00,77.47,77.48,77.33,77.38,48100.0,53.1186,53.1255,53.0226,53.0569,48100.0
2014-07-16 11:00:00,77.39,77.39,77.23,77.32,57600.0,53.0638,53.0638,52.9541,53.0158,57600.0
2014-07-16 11:10:00,77.32,77.42,77.3,77.33,34200.0,53.0158,53.0843,53.002,53.0226,34200.0
2014-07-16 11:20:00,77.34,77.36,77.31,77.32,23700.0,53.0295,53.0432,53.0089,53.0158,23700.0
2014-07-16 11:30:00,77.32,77.39,77.25,77.32,56100.0,53.0158,53.0638,52.9678,53.0158,56100.0
2014-07-16 11:40:00,77.31,77.32,77.21,77.27,39800.0,53.0089,53.0158,52.9403,52.9815,39800.0
2014-07-16 11:50:00,77.28,77.37,77.23,77.26,45500.0,52.9883,53.05,52.9541,52.9746,45500.0
2014-07-16 12:00:00,77.26,77.45,77.25,77.45,25100.0,52.9746,53.1049,52.9678,53.1049,25100.0
2014-07-16 12:10:00,77.45,77.55,77.44,77.48,32300.0,53.1049,53.1735,53.098,53.1255,32300.0
2014-07-16 12:20:00,77.48,77.5,77.4,77.41,17900.0,53.1255,53.1392,53.0706,53.0775,17900.0
2014-07-16 12:30:00,77.42,77.48,77.37,77.39,22200.0,53.0843,53.1255,53.05,53.0638,22200.0
2014-07-16 12:40:00,77.4,77.46,77.37,77.46,20100.0,53.0706,53.1118,53.05,53.1118,20100.0
2014-07-16 12:50:00,77.46,77.55,77.45,77.54,24400.0,53.1118,53.1735,53.1049,53.1666,24400.0
2014-07-16 13:00:00,77.55,77.6,77.54,77.56,24600.0,53.1735,53.2077,53.1666,53.1803,24600.0
2014-07-16 13:10:00,77.57,77.6,77.45,77.45,34200.0,53.1872,53.2077,53.1049,53.1049,34200.0
2014-07-16 13:20:00,77.45,77.53,77.44,77.52,18100.0,53.1049,53.1598,53.098,53.1529,18100.0
2014-07-16 13:30:00,77.53,77.55,77.48,77.49,25300.0,53.1598,53.1735,53.1255,53.1323,25300.0
2014-07-16 13:40:00,77.5,77.56,77.5,77.55,24900.0,53.1392,53.1803,53.1392,53.1735,24900.0
2014-07-16 13:50:00,77.55,77.56,77.5,77.55,38800.0,53.1735,53.1803,53.1392,53.1735,38800.0
2014-07-16 14:00:00,77.56,77.67,77.55,77.67,28600.0,53.1803,53.2557,53.1735,53.2557,28600.0
2014-07-16 14:10:00,77.66,77.81,77.66,77.8,30200.0,53.2489,53.3517,53.2489,53.3449,30200.0
2014-07-16 14:20:00,77.81,77.86,77.75,77.84,44900.0,53.3517,53.386,53.3106,53.3723,44900.0
2014-07-16 14:30:00,77.85,77.86,77.77,77.8,54700.0,53.3792,53.386,53.3243,53.3449,54700.0
2014-07-16 14:40:00,77.81,77.81,77.72,77.78,47900.0,53.3517,53.3517,53.29,53.3312,47900.0
2014-07-16 14:50:00,77.77,77.8,77.73,77.78,42300.0,53.3243,53.3449,53.2969,53.3312,42300.0
2014-07-16 15:00:00,77.78,77.85,77.75,77.84,50900.0,53.3312,53.3792,53.3106,53.3723,50900.0
2014-07-16 15:10:00,77.84,77.85,77.78,77.83,51100.0,53.3723,53.3792,53.3312,53.3655,51100.0
2014-07-16 15:20:00,77.83,77.95,77.83,77.95,51700.0,53.3655,53.4477,53.3655,53.4477,51700.0
2014-07-16 15:30:00,77.96,77.96,77.79,77.82,117900.0,53.4546,53.4546,53.338,53.3586,117900.0
2014-07-16 15:40:00,77.82,77.85,77.76,77.8,103100.0,53.3586,53.3792,53.3175,53.3449,103100.0
2014-07-16 15:50:00,77.8,77.91,77.79,77.9,195100.0,53.3449,53.4203,53.338,53.4134,195100.0
2014-07-17 09:30:00,77.94,78.43,77.89,77.98,121000.0,53.4409,53.7769,53.4066,53.4683,121000.0
2014-07-17 09:40:00,77.92,77.94,77.57,77.81,36600.0,53.4272,53.4409,53.1872,53.3517,36600.0
2014-07-17 09:50:00,77.78,78.57,77.71,78.47,37600.0,53.3312,53.8728,53.2832,53.8043,37600.0
2014-07-17 10:00:00,78.47,78.55,78.23,78.44,44900.0,53.8043,53.8591,53.6397,53.7837,44900.0
2014-07-17 10:10:00,78.4,78.63,78.26,78.51,154100.0,53.7563,53.914,53.6603,53.8317,154100.0
2014-07-17 10:20:00,78.5,78.56,78.39,78.5,36900.0,53.8248,53.866,53.7494,53.8248,36900.0
2014-07-17 10:30:00,78.49,78.51,78.1,78.13,48400.0,53.818,53.8317,53.5506,53.5712,48400.0
2014-07-17 10:40:00,78.12,78.13,77.57,77.57,109100.0,53.5643,53.5712,53.1872,53.1872,109100.0
2014-07-17 10:50:00,77.57,77.57,77.19,77.2,109700.0,53.1872,53.1872,52.9266,52.9335,109700.0
2014-07-17 11:00:00,77.22,77.22,77.07,77.17,124200.0,52.9472,52.9472,52.8443,52.9129,124200.0
2014-07-17 11:10:00,77.17,77.17,76.93,76.97,83700.0,52.9129,52.9129,52.7484,52.7758,83700.0
2014-07-17 11:20:00,76.97,77.03,76.7,76.78,87900.0,52.7758,52.8169,52.5906,52.6455,87900.0
2014-07-17 11:30:00,76.78,77.0,76.54,76.98,127700.0,52.6455,52.7963,52.4809,52.7826,127700.0
2014-07-17 11:40:00,76.99,77.01,76.74,76.75,105100.0,52.7895,52.8032,52.6181,52.6249,105100.0
2014-07-17 11:50:00,76.75,76.76,76.49,76.62,89200.0,52.6249,52.6318,52.4467,52.5358,89200.0
2014-07-17 12:00:00,76.62,76.65,76.44,76.53,62800.0,52.5358,52.5564,52.4124,52.4741,62800.0
2014-07-17 12:10:00,76.53,76.61,76.4,76.41,95300.0,52.4741,52.5289,52.3849,52.3918,95300.0
2014-07-17 12:20:00,76.41,76.52,76.31,76.49,120600.0,52.3918,52.4672,52.3232,52.4467,120600.0
2014-07-17 12:30:00,76.48,76.82,76.45,76.81,180200.0,52.4398,52.6729,52.4192,52.6661,180200.0
2014-07-17 12:40:00,76.82,76.86,76.67,76.71,36800.0,52.6729,52.7004,52.5701,52.5975,36800.0
2014-07-17 12:50:00,76.69,76.69,76.5,76.59,56700.0,52.5838,52.5838,52.4535,52.5152,56700.0
2014-07-17 13:00:00,76.6,76.85,76.58,76.77,73800.0,52.5221,52.6935,52.5084,52.6386,73800.0
2014-07-17 13:10:00,76.78,77.0,76.7,76.79,68200.0,52.6455,52.7963,52.5906,52.6524,68200.0
2014-07-17 13:20:00,76.78,76.83,76.55,76.65,53900.0,52.6455,52.6798,52.4878,52.5564,53900.0
2014-07-17 13:30:00,76.64,76.75,76.61,76.62,36200.0,52.5495,52.6249,52.5289,52.5358,36200.0
2014-07-17 13:40:00,76.62,76.65,76.51,76.59,30500.0,52.5358,52.5564,52.4604,52.5152,30500.0
2014-07-17 13:50:00,76.58,76.62,76.5,76.54,38100.0,52.5084,52.5358,52.4535,52.4809,38100.0
2014-07-17 14:00:00,76.54,76.54,76.43,76.43,28100.0,52.4809,52.4809,52.4055,52.4055,28100.0
2014-07-17 14:10:00,76.43,76.51,76.42,76.46,48900.0,52.4055,52.4604,52.3987,52.4261,48900.0
2014-07-17 14:20:00,76.48,76.49,76.37,76.41,42100.0,52.4398,52.4467,52.3644,52.3918,42100.0
2014-07-17 14:30:00,76.43,76.48,76.39,76.42,38800.0,52.4055,52.4398,52.3781,52.3987,38800.0
2014-07-17 14:40:00,76.42,76.44,76.26,76.33,61000.0,52.3987,52.4124,52.289,52.337,61000.0
2014-07-17 14:50:00,76.33,76.38,76.28,76.35,71300.0,52.337,52.3712,52.3027,52.3507,71300.0
2014-07-17 15:00:00,76.35,76.37,76.26,76.29,75300.0,52.3507,52.3644,52.289,52.3095,75300.0
2014-07-17 15:10:00,76.29,76.32,75.9,75.92,117300.0,52.3095,52.3301,52.0421,52.0558,117300.0
2014-07-17 15:20:00,75.92,76.02,75.89,75.9,117500.0,52.0558,52.1244,52.0353,52.0421,117500.0
2014-07-17 15:30:00,75.89,75.95,75.75,75.82,117200.0,52.0353,52.0764,51.9393,51.9873,117200.0
2014-07-17 15:40:00,75.82,75.83,75.6,75.77,200800.0,51.9873,51.9941,51.8364,51.953,200800.0
2014-07-17 15:50:00,75.77,75.85,75.69,75.74,322800.0,51.953,52.0078,51.8981,51.9324,322800.0
2014-07-18 09:30:00,76.52,76.98,76.41,76.64,289200.0,52.4672,52.7826,52.3918,52.5495,289200.0
2014-07-18 09:40:00,76.63,76.75,76.13,76.22,81600.0,52.5427,52.6249,52.1998,52.2615,81600.0
2014-07-18 09:50:00,76.2,76.42,76.14,76.4,72500.0,52.2478,52.3987,52.2067,52.3849,72500.0
2014-07-18 10:00:00,76.44,76.77,76.43,76.69,58700.0,52.4124,52.6386,52.4055,52.5838,58700.0
2014-07-18 10:10:00,76.7,76.76,76.55,76.56,54000.0,52.5906,52.6318,52.4878,52.4947,54000.0
2014-07-18 10:20:00,76.57,76.63,76.42,76.6,30200.0,52.5015,52.5427,52.3987,52.5221,30200.0
2014-07-18 10:30:00,76.61,76.63,76.48,76.53,36900.0,52.5289,52.5427,52.4398,52.4741,36900.0
2014-07-18 10:40:00,76.51,76.52,76.37,76.44,39900.0,52.4604,52.4672,52.3644,52.4124,39900.0
2014-07-18 10:50:00,76.44,76.64,76.43,76.56,40800.0,52.4124,52.5495,52.4055,52.4947,40800.0
2014-07-18 11:00:00,76.56,76.63,76.52,76.53,47000.0,52.4947,52.5427,52.4672,52.4741,47000.0
2014-07-18 11:10:00,76.53,76.7,76.46,76.61,48000.0,52.4741,52.5906,52.4261,52.5289,48000.0
2014-07-18 11:20:00,76.62,76.72,76.61,76.69,36800.0,52.5358,52.6044,52.5289,52.5838,36800.0
2014-07-18 11:30:00,76.68,76.81,76.61,76.81,33500.0,52.5769,52.6661,52.5289,52.6661,33500.0
2014-07-18 11:40:00,76.82,76.86,76.69,76.77,44000.0,52.6729,52.7004,52.5838,52.6386,44000.0
2014-07-18 11:50:00,76.77,76.85,76.7,76.78,23100.0,52.6386,52.6935,52.5906,52.6455,23100.0
2014-07-18 12:00:00,76.78,76.86,76.77,76.83,23900.0,52.6455,52.7004,52.6386,52.6798,23900.0
2014-07-18 12:10:00,76.82,76.94,76.82,76.92,28700.0,52.6729,52.7552,52.6729,52.7415,28700.0
2014-07-18 12:20:00,76.93,76.98,76.91,76.98,34200.0,52.7484,52.7826,52.7346,52.7826,34200.0
2014-07-18 12:30:00,76.98,76.99,76.86,76.87,23500.0,52.7826,52.7895,52.7004,52.7072,23500.0
2014-07-18 12:40:00,76.86,76.91,76.86,76.91,16800.0,52.7004,52.7346,52.7004,52.7346,16800.0
2014-07-18 12:50:00,76.9,76.99,76.89,76.93,32800.0,52.7278,52.7895,52.7209,52.7484,32800.0
2014-07-18 13:00:00,76.93,76.95,76.86,76.92,20700.0,52.7484,52.7621,52.7004,52.7415,20700.0
2014-07-18 13:10:00,76.93,76.94,76.82,76.83,17200.0,52.7484,52.7552,52.6729,52.6798,17200.0
2014-07-18 13:20:00,76.82,76.83,76.74,76.74,16800.0,52.6729,52.6798,52.6181,52.6181,16800.0
2014-07-18 13:30:00,76.74,76.86,76.74,76.8,25600.0,52.6181,52.7004,52.6181,52.6592,25600.0
2014-07-18 13:40:00,76.8,76.88,76.8,76.87,18600.0,52.6592,52.7141,52.6592,52.7072,18600.0
2014-07-18 13:50:00,76.87,76.87,76.78,76.84,20600.0,52.7072,52.7072,52.6455,52.6866,20600.0
2014-07-18 14:00:00,76.84,76.95,76.79,76.94,44100.0,52.6866,52.7621,52.6524,52.7552,44100.0
2014-07-18 14:10:00,76.95,77.06,76.94,77.01,44100.0,52.7621,52.8375,52.7552,52.8032,44100.0
2014-07-18 14:20:00,77.0,77.21,76.99,77.18,56300.0,52.7963,52.9403,52.7895,52.9198,56300.0
2014-07-18 14:30:00,77.19,77.2,77.09,77.14,47400.0,52.9266,52.9335,52.8581,52.8923,47400.0
2014-07-18 14:40:00,77.14,77.22,77.12,77.13,47900.0,52.8923,52.9472,52.8786,52.8855,47900.0
2014-07-18 14:50:00,77.14,77.34,77.11,77.14,101800.0,52.8923,53.0295,52.8718,52.8923,101800.0
2014-07-18 15:00:00,77.15,77.22,77.06,77.21,72100.0,52.8992,52.9472,52.8375,52.9403,72100.0
2014-07-18 15:10:00,77.22,77.31,77.19,77.31,58900.0,52.9472,53.0089,52.9266,53.0089,58900.0
2014-07-18 15:20:00,77.32,77.34,77.12,77.12,78300.0,53.0158,53.0295,52.8786,52.8786,78300.0
2014-07-18 15:30:00,77.15,77.21,77.1,77.13,84700.0,52.8992,52.9403,52.8649,52.8855,84700.0
2014-07-18 15:40:00,77.12,77.19,77.02,77.04,111500.0,52.8786,52.9266,52.8101,52.8238,111500.0
2014-07-18 15:50:00,77.04,77.04,76.97,77.03,181200.0,52.8238,52.8238,52.7758,52.8169,181200.0
2014-07-21 09:30:00,76.91,77.0,76.32,76.46,70300.0,52.7346,52.7963,52.3301,52.4261,70300.0
2014-07-21 09:40:00,76.34,76.97,76.34,76.84,42800.0,52.3438,52.7758,52.3438,52.6866,42800.0
2014-07-21 09:50:00,76.79,77.0,76.71,76.94,35400.0,52.6524,52.7963,52.5975,52.7552,35400.0
2014-07-21 10:00:00,76.95,76.96,76.71,76.76,42700.0,52.7621,52.7689,52.5975,52.6318,42700.0
2014-07-21 10:10:00,76.8,76.9,76.68,76.79,42500.0,52.6592,52.7278,52.5769,52.6524,42500.0
2014-07-21 10:20:00,76.75,76.87,76.69,76.81,20000.0,52.6249,52.7072,52.5838,52.6661,20000.0
2014-07-21 10:30:00,76.8,76.8,76.61,76.62,24700.0,52.6592,52.6592,52.5289,52.5358,24700.0
2014-07-21 10:40:00,76.58,76.77,76.56,76.64,34300.0,52.5084,52.6386,52.4947,52.5495,34300.0
2014-07-21 10:50:00,76.67,76.78,76.66,76.72,32800.0,52.5701,52.6455,52.5632,52.6044,32800.0
2014-07-21 11:00:00,76.74,76.76,76.59,76.65,58700.0,52.6181,52.6318,52.5152,52.5564,58700.0
2014-07-21 11:10:00,76.66,76.73,76.58,76.6,37400.0,52.5632,52.6112,52.5084,52.5221,37400.0
2014-07-21 11:20:00,76.61,76.66,76.55,76.57,23900.0,52.5289,52.5632,52.4878,52.5015,23900.0
2014-07-21 11:30:00,76.59,76.64,76.47,76.6,46100.0,52.5152,52.5495,52.4329,52.5221,46100.0
2014-07-21 11:40:00,76.6,76.67,76.52,76.57,36900.0,52.5221,52.5701,52.4672,52.5015,36900.0
2014-07-21 11:50:00,76.58,76.72,76.55,76.71,48300.0,52.5084,52.6044,52.4878,52.5975,48300.0
2014-07-21 12:00:00,76.72,76.74,76.64,76.7,24900.0,52.6044,52.6181,52.5495,52.5906,24900.0
2014-07-21 12:10:00,76.71,76.78,76.69,76.78,18100.0,52.5975,52.6455,52.5838,52.6455,18100.0
2014-07-21 12:20:00,76.76,76.77,76.61,76.65,34600.0,52.6318,52.6386,52.5289,52.5564,34600.0
2014-07-21 12:30:00,76.63,76.68,76.59,76.67,26700.0,52.5427,52.5769,52.5152,52.5701,26700.0
2014-07-21 12:40:00,76.7,76.7,76.61,76.69,37900.0,52.5906,52.5906,52.5289,52.5838,37900.0
2014-07-21 12:50:00,76.69,76.74,76.58,76.67,29200.0,52.5838,52.6181,52.5084,52.5701,29200.0
2014-07-21 13:00:00,76.67,76.73,76.64,76.7,35900.0,52.5701,52.6112,52.5495,52.5906,35900.0
2014-07-21 13:10:00,76.69,76.72,76.63,76.66,49300.0,52.5838,52.6044,52.5427,52.5632,49300.0
2014-07-21 13:20:00,76.66,76.86,76.66,76.82,41200.0,52.5632,52.7004,52.5632,52.6729,41200.0
2014-07-21 13:30:00,76.81,76.89,76.78,76.86,18800.0,52.6661,52.7209,52.6455,52.7004,18800.0
2014-07-21 13:40:00,76.86,76.97,76.86,76.94,31900.0,52.7004,52.7758,52.7004,52.7552,31900.0
2014-07-21 13:50:00,76.94,76.95,76.88,76.89,27400.0,52.7552,52.7621,52.7141,52.7209,27400.0
2014-07-21 14:00:00,76.88,76.91,76.8,76.88,27600.0,52.7141,52.7346,52.6592,52.7141,27600.0
2014-07-21 14:10:00,76.89,76.95,76.84,76.88,32700.0,52.7209,52.7621,52.6866,52.7141,32700.0
2014-07-21 14:20:00,76.87,76.9,76.86,76.9,17500.0,52.7072,52.7278,52.7004,52.7278,17500.0
2014-07-21 14:30:00,76.9,76.92,76.83,76.88,38900.0,52.7278,52.7415,52.6798,52.7141,38900.0
2014-07-21 14:40:00,76.89,76.96,76.87,76.96,49600.0,52.7209,52.7689,52.7072,52.7689,49600.0
2014-07-21 14:50:00,76.96,77.1,76.96,77.05,57100.0,52.7689,52.8649,52.7689,52.8306,57100.0
2014-07-21 15:00:00,77.04,77.09,77.0,77.04,39600.0,52.8238,52.8581,52.7963,52.8238,39600.0
2014-07-21 15:10:00,77.05,77.1,77.04,77.09,41100.0,52.8306,52.8649,52.8238,52.8581,41100.0
2014-07-21 15:20:00,77.1,77.17,77.08,77.11,51300.0,52.8649,52.9129,52.8512,52.8718,51300.0
2014-07-21 15:30:00,77.12,77.15,77.07,77.12,80900.0,52.8786,52.8992,52.8443,52.8786,80900.0
2014-07-21 15:40:00,77.13,77.18,77.12,77.15,86100.0,52.8855,52.9198,52.8786,52.8992,86100.0
2014-07-21 15:50:00,77.16,77.21,77.1,77.11,147700.0,52.9061,52.9403,52.8649,52.8718,147700.0
2014-07-22 09:30:00,77.65,77.92,77.5,77.92,97900.0,53.242,53.4272,53.1392,53.4272,97900.0
2014-07-22 09:40:00,77.95,78.12,77.37,78.08,98000.0,53.4477,53.5643,53.05,53.5369,98000.0
2014-07-22 09:50:00,78.08,78.13,77.84,77.85,45000.0,53.5369,53.5712,53.3723,53.3792,45000.0
2014-07-22 10:00:00,77.9,78.0,77.76,77.8,63800.0,53.4134,53.482,53.3175,53.3449,63800.0
2014-07-22 10:10:00,77.81,77.81,77.61,77.78,41000.0,53.3517,53.3517,53.2146,53.3312,41000.0
2014-07-22 10:20:00,77.75,77.76,77.61,77.62,37700.0,53.3106,53.3175,53.2146,53.2215,37700.0
2014-07-22 10:30:00,77.61,77.62,77.45,77.46,21500.0,53.2146,53.2215,53.1049,53.1118,21500.0
2014-07-22 10:40:00,77.45,77.46,77.33,77.4,44200.0,53.1049,53.1118,53.0226,53.0706,44200.0
2014-07-22 10:50:00,77.4,77.68,77.38,77.58,183700.0,53.0706,53.2626,53.0569,53.194,183700.0
2014-07-22 11:00:00,77.61,77.72,77.46,77.71,78500.0,53.2146,53.29,53.1118,53.2832,78500.0
2014-07-22 11:10:00,77.72,77.86,77.7,77.81,55800.0,53.29,53.386,53.2763,53.3517,55800.0
2014-07-22 11:20:00,77.79,77.8,77.66,77.71,29400.0,53.338,53.3449,53.2489,53.2832,29400.0
2014-07-22 11:30:00,77.72,77.77,77.7,77.72,28000.0,53.29,53.3243,53.2763,53.29,28000.0
2014-07-22 11:40:00,77.73,77.78,77.7,77.73,19300.0,53.2969,53.3312,53.2763,53.2969,19300.0
2014-07-22 11:50:00,77.72,77.76,77.66,77.72,30200.0,53.29,53.3175,53.2489,53.29,30200.0
2014-07-22 12:00:00,77.71,77.77,77.7,77.72,36100.0,53.2832,53.3243,53.2763,53.29,36100.0
2014-07-22 12:10:00,77.73,77.76,77.69,77.71,28800.0,53.2969,53.3175,53.2695,53.2832,28800.0
2014-07-22 12:20:00,77.7,77.76,77.64,77.75,30800.0,53.2763,53.3175,53.2352,53.3106,30800.0
2014-07-22 12:30:00,77.76,77.82,77.74,77.81,48500.0,53.3175,53.3586,53.3037,53.3517,48500.0
2014-07-22 12:40:00,77.81,77.93,77.8,77.9,39800.0,53.3517,53.434,53.3449,53.4134,39800.0
2014-07-22 12:50:00,77.91,78.06,77.9,78.04,45000.0,53.4203,53.5232,53.4134,53.5094,45000.0
2014-07-22 13:00:00,78.05,78.09,77.99,78.01,50700.0,53.5163,53.5437,53.4752,53.4889,50700.0
2014-07-22 13:10:00,78.0,78.08,78.0,78.06,58800.0,53.482,53.5369,53.482,53.5232,58800.0
2014-07-22 13:20:00,78.06,78.19,78.03,78.17,50000.0,53.5232,53.6123,53.5026,53.5986,50000.0
2014-07-22 13:30:00,78.17,78.18,78.08,78.09,44200.0,53.5986,53.6054,53.5369,53.5437,44200.0
2014-07-22 13:40:00,78.08,78.25,78.03,78.21,65700.0,53.5369,53.6534,53.5026,53.626,65700.0
2014-07-22 13:50:00,78.19,78.27,78.17,78.25,83600.0,53.6123,53.6671,53.5986,53.6534,83600.0
2014-07-22 14:00:00,78.24,78.32,78.24,78.26,84600.0,53.6466,53.7014,53.6466,53.6603,84600.0
2014-07-22 14:10:00,78.26,78.26,78.06,78.11,63400.0,53.6603,53.6603,53.5232,53.5574,63400.0
2014-07-22 14:20:00,78.11,78.29,78.1,78.19,76100.0,53.5574,53.6809,53.5506,53.6123,76100.0
2014-07-22 14:30:00,78.19,78.25,78.14,78.16,66400.0,53.6123,53.6534,53.578,53.5917,66400.0
2014-07-22 14:40:00,78.15,78.24,78.14,78.16,82500.0,53.5849,53.6466,53.578,53.5917,82500.0
2014-07-22 14:50:00,78.15,78.22,78.14,78.2,87200.0,53.5849,53.6329,53.578,53.6191,87200.0
2014-07-22 15:00:00,78.2,78.23,78.1,78.19,61800.0,53.6191,53.6397,53.5506,53.6123,61800.0
2014-07-22 15:10:00,78.2,78.28,78.19,78.21,55700.0,53.6191,53.674,53.6123,53.626,55700.0
2014-07-22 15:20:00,78.21,78.32,78.17,78.32,66800.0,53.626,53.7014,53.5986,53.7014,66800.0
2014-07-22 15:30:00,78.31,78.43,78.31,78.4,125700.0,53.6946,53.7769,53.6946,53.7563,125700.0
2014-07-22 15:40:00,78.4,78.44,78.22,78.25,174600.0,53.7563,53.7837,53.6329,53.6534,174600.0
2014-07-22 15:50:00,78.26,78.26,78.11,78.15,250000.0,53.6603,53.6603,53.5574,53.5849,250000.0
2014-07-23 09:30:00,78.01,78.23,77.72,77.83,82700.0,53.4889,53.6397,53.29,53.3655,82700.0
2014-07-23 09:40:00,77.83,77.96,77.74,77.75,72100.0,53.3655,53.4546,53.3037,53.3106,72100.0
2014-07-23 09:50:00,77.75,77.86,77.69,77.69,57900.0,53.3106,53.386,53.2695,53.2695,57900.0
2014-07-23 10:00:00,77.69,77.74,77.58,77.64,55600.0,53.2695,53.3037,53.194,53.2352,55600.0
2014-07-23 10:10:00,77.64,77.82,77.63,77.71,33800.0,53.2352,53.3586,53.2283,53.2832,33800.0
2014-07-23 10:20:00,77.71,77.89,77.69,77.86,31400.0,53.2832,53.4066,53.2695,53.386,31400.0
2014-07-23 10:30:00,77.89,78.17,77.88,78.14,66600.0,53.4066,53.5986,53.3997,53.578,66600.0
2014-07-23 10:40:00,78.12,78.31,78.05,78.22,56800.0,53.5643,53.6946,53.5163,53.6329,56800.0
2014-07-23 10:50:00,78.21,78.36,78.21,78.22,30300.0,53.626,53.7289,53.626,53.6329,30300.0
2014-07-23 11:00:00,78.22,78.28,78.18,78.26,25200.0,53.6329,53.674,53.6054,53.6603,25200.0
2014-07-23 11:10:00,78.27,78.46,78.23,78.4,36100.0,53.6671,53.7974,53.6397,53.7563,36100.0
2014-07-23 11:20:00,78.36,78.37,78.13,78.15,19600.0,53.7289,53.7357,53.5712,53.5849,19600.0
2014-07-23 11:30:00,78.14,78.2,78.09,78.09,28000.0,53.578,53.6191,53.5437,53.5437,28000.0
2014-07-23 11:40:00,78.09,78.12,78.06,78.12,16700.0,53.5437,53.5643,53.5232,53.5643,16700.0
2014-07-23 11:50:00,78.12,78.23,78.11,78.17,14300.0,53.5643,53.6397,53.5574,53.5986,14300.0
2014-07-23 12:00:00,78.18,78.22,78.12,78.2,11900.0,53.6054,53.6329,53.5643,53.6191,11900.0
2014-07-23 12:10:00,78.2,78.22,78.15,78.15,10300.0,53.6191,53.6329,53.5849,53.5849,10300.0
2014-07-23 12:20:00,78.15,78.15,78.07,78.11,6500.0,53.5849,53.5849,53.53,53.5574,6500.0
2014-07-23 12:30:00,78.11,78.14,77.99,78.02,25300.0,53.5574,53.578,53.4752,53.4957,25300.0
2014-07-23 12:40:00,78.01,78.06,77.93,77.95,24700.0,53.4889,53.5232,53.434,53.4477,24700.0
2014-07-23 12:50:00,77.96,77.98,77.87,77.9,31800.0,53.4546,53.4683,53.3929,53.4134,31800.0
2014-07-23 13:00:00,77.93,78.03,77.92,78.01,14700.0,53.434,53.5026,53.4272,53.4889,14700.0
2014-07-23 13:10:00,78.01,78.01,77.95,78.0,9600.0,53.4889,53.4889,53.4477,53.482,9600.0
2014-07-23 13:20:00,78.0,78.05,77.97,78.04,10100.0,53.482,53.5163,53.4614,53.5094,10100.0
2014-07-23 13:30:00,78.03,78.04,77.92,77.95,16700.0,53.5026,53.5094,53.4272,53.4477,16700.0
2014-07-23 13:40:00,77.94,78.02,77.9,78.0,16400.0,53.4409,53.4957,53.4134,53.482,16400.0
2014-07-23 13:50:00,78.01,78.01,77.95,77.96,24300.0,53.4889,53.4889,53.4477,53.4546,24300.0
2014-07-23 14:00:00,77.96,77.98,77.91,77.95,27400.0,53.4546,53.4683,53.4203,53.4477,27400.0
2014-07-23 14:10:00,77.94,78.04,77.94,78.01,24400.0,53.4409,53.5094,53.4409,53.4889,24400.0
2014-07-23 14:20:00,78.01,78.02,77.95,77.97,33200.0,53.4889,53.4957,53.4477,53.4614,33200.0
2014-07-23 14:30:00,77.97,78.07,77.95,78.07,30800.0,53.4614,53.53,53.4477,53.53,30800.0
2014-07-23 14:40:00,78.07,78.07,78.01,78.04,22000.0,53.53,53.53,53.4889,53.5094,22000.0
2014-07-23 14:50:00,78.04,78.09,78.01,78.08,44000.0,53.5094,53.5437,53.4889,53.5369,44000.0
2014-07-23 15:00:00,78.08,78.21,78.05,78.2,71600.0,53.5369,53.626,53.5163,53.6191,71600.0
2014-07-23 15:10:00,78.2,78.44,78.19,78.44,72600.0,53.6191,53.7837,53.6123,53.7837,72600.0
2014-07-23 15:20:00,78.44,78.54,78.4,78.49,56100.0,53.7837,53.8523,53.7563,53.818,56100.0
2014-07-23 15:30:00,78.5,78.52,78.44,78.45,38500.0,53.8248,53.8386,53.7837,53.7906,38500.0
2014-07-23 15:40:00,78.46,78.53,78.46,78.48,70800.0,53.7974,53.8454,53.7974,53.8111,70800.0
2014-07-23 15:50:00,78.48,78.53,78.48,78.52,131300.0,53.8111,53.8454,53.8111,53.8386,131300.0
2014-07-24 09:30:00,78.49,78.67,78.31,78.53,87300.0,53.818,53.9414,53.6946,53.8454,87300.0
2014-07-24 09:40:00,78.49,78.95,78.49,78.78,48500.0,53.818,54.1334,53.818,54.0168,48500.0
2014-07-24 09:50:00,78.8,78.89,78.67,78.76,72400.0,54.0305,54.0923,53.9414,54.0031,72400.0
2014-07-24 10:00:00,78.75,78.85,78.5,78.82,39800.0,53.9963,54.0648,53.8248,54.0443,39800.0
2014-07-24 10:10:00,78.84,78.88,78.73,78.79,41200.0,54.058,54.0854,53.9826,54.0237,41200.0
2014-07-24 10:20:00,78.8,78.81,78.62,78.68,40800.0,54.0305,54.0374,53.9071,53.9483,40800.0
2014-07-24 10:30:00,78.69,79.01,78.69,78.93,48300.0,53.9551,54.1745,53.9551,54.1197,48300.0
2014-07-24 10:40:00,78.93,78.96,78.86,78.95,26000.0,54.1197,54.1403,54.0717,54.1334,26000.0
2014-07-24 10:50:00,78.95,79.15,78.92,79.05,43200.0,54.1334,54.2705,54.1128,54.202,43200.0
2014-07-24 11:00:00,79.05,79.19,79.04,79.14,28500.0,54.202,54.298,54.1951,54.2637,28500.0
2014-07-24 11:10:00,79.13,79.19,79.06,79.1,28200.0,54.2568,54.298,54.2088,54.2362,28200.0
2014-07-24 11:20:00,79.13,79.2,79.11,79.19,24000.0,54.2568,54.3048,54.2431,54.298,24000.0
2014-07-24 11:30:00,79.16,79.23,79.11,79.14,28500.0,54.2774,54.3254,54.2431,54.2637,28500.0
2014-07-24 11:40:00,79.14,79.17,79.11,79.12,24800.0,54.2637,54.2842,54.2431,54.25,24800.0
2014-07-24 11:50:00,79.13,79.19,79.12,79.16,47300.0,54.2568,54.298,54.25,54.2774,47300.0
2014-07-24 12:00:00,79.15,79.17,79.11,79.13,39600.0,54.2705,54.2842,54.2431,54.2568,39600.0
2014-07-24 12:10:00,79.13,79.19,79.13,79.15,13000.0,54.2568,54.298,54.2568,54.2705,13000.0
2014-07-24 12:20:00,79.15,79.26,79.14,79.26,51000.0,54.2705,54.346,54.2637,54.346,51000.0
2014-07-24 12:30:00,79.23,79.31,79.2,79.24,18900.0,54.3254,54.3802,54.3048,54.3322,18900.0
2014-07-24 12:40:00,79.24,79.25,79.16,79.17,19200.0,54.3322,54.3391,54.2774,54.2842,19200.0
2014-07-24 12:50:00,79.16,79.29,79.16,79.28,17600.0,54.2774,54.3665,54.2774,54.3597,17600.0
2014-07-24 13:00:00,79.28,79.31,79.11,79.12,41000.0,54.3597,54.3802,54.2431,54.25,41000.0
2014-07-24 13:10:00,79.12,79.21,79.09,79.2,59900.0,54.25,54.3117,54.2294,54.3048,59900.0
2014-07-24 13:20:00,79.21,79.26,79.18,79.2,37700.0,54.3117,54.346,54.2911,54.3048,37700.0
2014-07-24 13:30:00,79.2,79.24,79.16,79.16,32600.0,54.3048,54.3322,54.2774,54.2774,32600.0
2014-07-24 13:40:00,79.19,79.21,79.02,79.09,26000.0,54.298,54.3117,54.1814,54.2294,26000.0
2014-07-24 13:50:00,79.11,79.27,79.09,79.21,28300.0,54.2431,54.3528,54.2294,54.3117,28300.0
2014-07-24 14:00:00,79.22,79.25,79.1,79.13,33100.0,54.3185,54.3391,54.2362,54.2568,33100.0
2014-07-24 14:10:00,79.13,79.2,79.1,79.2,47500.0,54.2568,54.3048,54.2362,54.3048,47500.0
2014-07-24 14:20:00,79.2,79.22,79.14,79.14,40700.0,54.3048,54.3185,54.2637,54.2637,40700.0
2014-07-24 14:30:00,79.13,79.13,79.0,79.0,41300.0,54.2568,54.2568,54.1677,54.1677,41300.0
2014-07-24 14:40:00,79.0,79.07,78.98,79.0,46400.0,54.1677,54.2157,54.154,54.1677,46400.0
2014-07-24 14:50:00,78.99,79.03,78.94,78.94,38400.0,54.1608,54.1883,54.1265,54.1265,38400.0
2014-07-24 15:00:00,78.93,78.97,78.87,78.96,68300.0,54.1197,54.1471,54.0785,54.1403,68300.0
2014-07-24 15:10:00,78.95,78.95,78.85,78.88,36100.0,54.1334,54.1334,54.0648,54.0854,36100.0
2014-07-24 15:20:00,78.87,78.94,78.86,78.9,44200.0,54.0785,54.1265,54.0717,54.0991,44200.0
2014-07-24 15:30:00,78.91,78.99,78.91,78.98,48500.0,54.106,54.1608,54.106,54.154,48500.0
2014-07-24 15:40:00,78.98,79.05,78.95,78.95,37400.0,54.154,54.202,54.1334,54.1334,37400.0
2014-07-24 15:50:00,78.95,79.06,78.95,79.02,107500.0,54.1334,54.2088,54.1334,54.1814,107500.0
2014-07-25 09:30:00,78.53,78.66,77.92,78.46,61200.0,53.8454,53.9346,53.4272,53.7974,61200.0
2014-07-25 09:40:00,78.4,78.52,78.24,78.39,59200.0,53.7563,53.8386,53.6466,53.7494,59200.0
2014-07-25 09:50:00,78.38,78.61,78.31,78.56,27600.0,53.7426,53.9003,53.6946,53.866,27600.0
2014-07-25 10:00:00,78.55,78.6,78.32,78.34,27700.0,53.8591,53.8934,53.7014,53.7151,27700.0
2014-07-25 10:10:00,78.31,78.33,78.15,78.28,25800.0,53.6946,53.7083,53.5849,53.674,25800.0
2014-07-25 10:20:00,78.25,78.27,78.17,78.2,24300.0,53.6534,53.6671,53.5986,53.6191,24300.0
2014-07-25 10:30:00,78.2,78.26,78.18,78.2,18500.0,53.6191,53.6603,53.6054,53.6191,18500.0
2014-07-25 10:40:00,78.2,78.39,78.19,78.36,20000.0,53.6191,53.7494,53.6123,53.7289,20000.0
2014-07-25 10:50:00,78.37,78.5,78.34,78.34,28200.0,53.7357,53.8248,53.7151,53.7151,28200.0
2014-07-25 11:00:00,78.35,78.35,78.19,78.23,12900.0,53.722,53.722,53.6123,53.6397,12900.0
2014-07-25 11:10:00,78.22,78.29,78.2,78.25,20700.0,53.6329,53.6809,53.6191,53.6534,20700.0
2014-07-25 11:20:00,78.25,78.25,78.17,78.2,28500.0,53.6534,53.6534,53.5986,53.6191,28500.0
2014-07-25 11:30:00,78.2,78.35,78.19,78.34,13800.0,53.6191,53.722,53.6123,53.7151,13800.0
2014-07-25 11:40:00,78.35,78.36,78.32,78.35,9900.0,53.722,53.7289,53.7014,53.722,9900.0
2014-07-25 11:50:00,78.36,78.38,78.3,78.33,11300.0,53.7289,53.7426,53.6877,53.7083,11300.0
2014-07-25 12:00:00,78.34,78.43,78.33,78.42,7900.0,53.7151,53.7769,53.7083,53.77,7900.0
2014-07-25 12:10:00,78.43,78.44,78.36,78.4,10300.0,53.7769,53.7837,53.7289,53.7563,10300.0
2014-07-25 12:20:00,78.41,78.45,78.34,78.4,16800.0,53.7631,53.7906,53.7151,53.7563,16800.0
2014-07-25 12:30:00,78.39,78.41,78.31,78.37,9900.0,53.7494,53.7631,53.6946,53.7357,9900.0
2014-07-25 12:40:00,78.39,78.4,78.32,78.36,10100.0,53.7494,53.7563,53.7014,53.7289,10100.0
2014-07-25 12:50:00,78.37,78.45,78.35,78.45,15900.0,53.7357,53.7906,53.722,53.7906,15900.0
2014-07-25 13:00:00,78.42,78.43,78.37,78.37,11700.0,53.77,53.7769,53.7357,53.7357,11700.0
2014-07-25 13:10:00,78.37,78.45,78.37,78.45,9900.0,53.7357,53.7906,53.7357,53.7906,9900.0
2014-07-25 13:20:00,78.41,78.44,78.35,78.44,9600.0,53.7631,53.7837,53.722,53.7837,9600.0
2014-07-25 13:30:00,78.41,78.42,78.24,78.34,10600.0,53.7631,53.77,53.6466,53.7151,10600.0
2014-07-25 13:40:00,78.36,78.42,78.31,78.38,10200.0,53.7289,53.77,53.6946,53.7426,10200.0
2014-07-25 13:50:00,78.37,78.38,78.3,78.32,13800.0,53.7357,53.7426,53.6877,53.7014,13800.0
2014-07-25 14:00:00,78.31,78.4,78.28,78.4,16000.0,53.6946,53.7563,53.674,53.7563,16000.0
2014-07-25 14:10:00,78.39,78.47,78.37,78.42,21000.0,53.7494,53.8043,53.7357,53.77,21000.0
2014-07-25 14:20:00,78.41,78.51,78.41,78.51,20000.0,53.7631,53.8317,53.7631,53.8317,20000.0
2014-07-25 14:30:00,78.5,78.55,78.46,78.48,24900.0,53.8248,53.8591,53.7974,53.8111,24900.0
2014-07-25 14:40:00,78.47,78.53,78.46,78.52,11500.0,53.8043,53.8454,53.7974,53.8386,11500.0
2014-07-25 14:50:00,78.53,78.58,78.47,78.56,24700.0,53.8454,53.8797,53.8043,53.866,24700.0
2014-07-25 15:00:00,78.54,78.56,78.46,78.48,31500.0,53.8523,53.866,53.7974,53.8111,31500.0
2014-07-25 15:10:00,78.49,78.52,78.43,78.47,19700.0,53.818,53.8386,53.7769,53.8043,19700.0
2014-07-25 15:20:00,78.47,78.51,78.41,78.42,24100.0,53.8043,53.8317,53.7631,53.77,24100.0
2014-07-25 15:30:00,78.42,78.43,78.23,78.23,34200.0,53.77,53.7769,53.6397,53.6397,34200.0
2014-07-25 15:40:00,78.25,78.35,78.25,78.32,60400.0,53.6534,53.722,53.6534,53.7014,60400.0
2014-07-25 15:50:00,78.33,78.35,78.28,78.33,127700.0,53.7083,53.722,53.674,53.7083,127700.0
2014-07-28 09:30:00,78.2,78.68,78.2,78.53,61500.0,53.6191,53.9483,53.6191,53.8454,61500.0
2014-07-28 09:40:00,78.47,78.59,78.01,78.01,38800.0,53.8043,53.8866,53.4889,53.4889,38800.0
2014-07-28 09:50:00,78.0,78.31,77.98,78.25,31700.0,53.482,53.6946,53.4683,53.6534,31700.0
2014-07-28 10:00:00,78.22,78.24,77.77,77.78,41000.0,53.6329,53.6466,53.3243,53.3312,41000.0
2014-07-28 10:10:00,77.79,77.79,77.61,77.74,28500.0,53.338,53.338,53.2146,53.3037,28500.0
2014-07-28 10:20:00,77.73,77.76,77.57,77.59,41300.0,53.2969,53.3175,53.1872,53.2009,41300.0
2014-07-28 10:30:00,77.59,77.63,77.5,77.6,80700.0,53.2009,53.2283,53.1392,53.2077,80700.0
2014-07-28 10:40:00,77.6,77.64,77.49,77.53,39200.0,53.2077,53.2352,53.1323,53.1598,39200.0
2014-07-28 10:50:00,77.53,77.62,77.47,77.55,40900.0,53.1598,53.2215,53.1186,53.1735,40900.0
2014-07-28 11:00:00,77.53,77.54,77.42,77.52,33900.0,53.1598,53.1666,53.0843,53.1529,33900.0
2014-07-28 11:10:00,77.52,77.63,77.51,77.62,30000.0,53.1529,53.2283,53.146,53.2215,30000.0
2014-07-28 11:20:00,77.62,77.92,77.6,77.92,27600.0,53.2215,53.4272,53.2077,53.4272,27600.0
2014-07-28 11:30:00,77.94,78.0,77.79,77.84,23100.0,53.4409,53.482,53.338,53.3723,23100.0
2014-07-28 11:40:00,77.87,77.9,77.68,77.79,21800.0,53.3929,53.4134,53.2626,53.338,21800.0
2014-07-28 11:50:00,77.79,77.84,77.63,77.68,33900.0,53.338,53.3723,53.2283,53.2626,33900.0
2014-07-28 12:00:00,77.69,77.74,77.65,77.71,21300.0,53.2695,53.3037,53.242,53.2832,21300.0
2014-07-28 12:10:00,77.7,77.71,77.55,77.66,14000.0,53.2763,53.2832,53.1735,53.2489,14000.0
2014-07-28 12:20:00,77.68,77.71,77.65,77.65,12000.0,53.2626,53.2832,53.242,53.242,12000.0
2014-07-28 12:30:00,77.66,77.66,77.53,77.56,22100.0,53.2489,53.2489,53.1598,53.1803,22100.0
2014-07-28 12:40:00,77.56,77.73,77.54,77.73,11400.0,53.1803,53.2969,53.1666,53.2969,11400.0
2014-07-28 12:50:00,77.72,77.77,77.69,77.75,13600.0,53.29,53.3243,53.2695,53.3106,13600.0
2014-07-28 13:00:00,77.75,77.75,77.67,77.72,13100.0,53.3106,53.3106,53.2557,53.29,13100.0
2014-07-28 13:10:00,77.73,77.78,77.71,77.75,10900.0,53.2969,53.3312,53.2832,53.3106,10900.0
2014-07-28 13:20:00,77.76,77.86,77.74,77.81,16600.0,53.3175,53.386,53.3037,53.3517,16600.0
2014-07-28 13:30:00,77.8,78.02,77.8,78.01,16800.0,53.3449,53.4957,53.3449,53.4889,16800.0
2014-07-28 13:40:00,78.0,78.05,77.98,78.03,15000.0,53.482,53.5163,53.4683,53.5026,15000.0
2014-07-28 13:50:00,78.03,78.03,77.94,77.95,7900.0,53.5026,53.5026,53.4409,53.4477,7900.0
2014-07-28 14:00:00,77.93,78.01,77.92,77.96,24600.0,53.434,53.4889,53.4272,53.4546,24600.0
2014-07-28 14:10:00,77.98,77.98,77.87,77.87,17500.0,53.4683,53.4683,53.3929,53.3929,17500.0
2014-07-28 14:20:00,77.87,77.88,77.82,77.86,12900.0,53.3929,53.3997,53.3586,53.386,12900.0
2014-07-28 14:30:00,77.86,77.89,77.78,77.86,25400.0,53.386,53.4066,53.3312,53.386,25400.0
2014-07-28 14:40:00,77.87,77.93,77.82,77.91,27200.0,53.3929,53.434,53.3586,53.4203,27200.0
2014-07-28 14:50:00,77.92,77.96,77.89,77.89,30100.0,53.4272,53.4546,53.4066,53.4066,30100.0
2014-07-28 15:00:00,77.88,77.89,77.78,77.89,27200.0,53.3997,53.4066,53.3312,53.4066,27200.0
2014-07-28 15:10:00,77.89,77.92,77.83,77.92,35800.0,53.4066,53.4272,53.3655,53.4272,35800.0
2014-07-28 15:20:00,77.91,78.0,77.91,78.0,39900.0,53.4203,53.482,53.4203,53.482,39900.0
2014-07-28 15:30:00,77.99,77.99,77.91,77.96,52400.0,53.4752,53.4752,53.4203,53.4546,52400.0
2014-07-28 15:40:00,77.96,78.04,77.96,77.97,56800.0,53.4546,53.5094,53.4546,53.4614,56800.0
2014-07-28 15:50:00,77.96,77.97,77.81,77.83,148100.0,53.4546,53.4614,53.3517,53.3655,148100.0
2014-07-29 09:30:00,77.76,77.86,77.54,77.72,47300.0,53.3175,53.386,53.1666,53.29,47300.0
2014-07-29 09:40:00,77.71,77.82,77.56,77.82,82800.0,53.2832,53.3586,53.1803,53.3586,82800.0
2014-07-29 09:50:00,77.78,78.06,77.7,77.97,40700.0,53.3312,53.5232,53.2763,53.4614,40700.0
2014-07-29 10:00:00,78.0,78.04,77.85,77.87,68700.0,53.482,53.5094,53.3792,53.3929,68700.0
2014-07-29 10:10:00,77.89,77.95,77.84,77.89,69100.0,53.4066,53.4477,53.3723,53.4066,69100.0
2014-07-29 10:20:00,77.89,78.04,77.81,78.03,81200.0,53.4066,53.5094,53.3517,53.5026,81200.0
2014-07-29 10:30:00,78.05,78.21,77.95,78.2,48400.0,53.5163,53.626,53.4477,53.6191,48400.0
2014-07-29 10:40:00,78.18,78.23,78.1,78.11,25500.0,53.6054,53.6397,53.5506,53.5574,25500.0
2014-07-29 10:50:00,78.11,78.14,78.03,78.05,27300.0,53.5574,53.578,53.5026,53.5163,27300.0
2014-07-29 11:00:00,78.07,78.17,77.86,77.86,34800.0,53.53,53.5986,53.386,53.386,34800.0
2014-07-29 11:10:00,77.87,77.91,77.8,77.8,110700.0,53.3929,53.4203,53.3449,53.3449,110700.0
2014-07-29 11:20:00,77.8,77.84,77.74,77.76,94100.0,53.3449,53.3723,53.3037,53.3175,94100.0
2014-07-29 11:30:00,77.76,77.76,77.45,77.46,41200.0,53.3175,53.3175,53.1049,53.1118,41200.0
2014-07-29 11:40:00,77.47,77.6,77.45,77.6,28700.0,53.1186,53.2077,53.1049,53.2077,28700.0
2014-07-29 11:50:00,77.59,77.69,77.56,77.69,48700.0,53.2009,53.2695,53.1803,53.2695,48700.0
2014-07-29 12:00:00,77.7,77.76,77.64,77.7,35300.0,53.2763,53.3175,53.2352,53.2763,35300.0
2014-07-29 12:10:00,77.7,77.76,77.67,77.67,24400.0,53.2763,53.3175,53.2557,53.2557,24400.0
2014-07-29 12:20:00,77.67,77.86,77.67,77.83,21000.0,53.2557,53.386,53.2557,53.3655,21000.0
2014-07-29 12:30:00,77.85,77.86,77.75,77.77,26000.0,53.3792,53.386,53.3106,53.3243,26000.0
2014-07-29 12:40:00,77.77,77.78,77.7,77.71,23600.0,53.3243,53.3312,53.2763,53.2832,23600.0
2014-07-29 12:50:00,77.72,77.83,77.69,77.8,20500.0,53.29,53.3655,53.2695,53.3449,20500.0
2014-07-29 13:00:00,77.83,77.85,77.78,77.85,14000.0,53.3655,53.3792,53.3312,53.3792,14000.0
2014-07-29 13:10:00,77.82,77.83,77.76,77.78,21100.0,53.3586,53.3655,53.3175,53.3312,21100.0
2014-07-29 13:20:00,77.78,77.87,77.77,77.86,30100.0,53.3312,53.3929,53.3243,53.386,30100.0
2014-07-29 13:30:00,77.84,77.85,77.77,77.79,24700.0,53.3723,53.3792,53.3243,53.338,24700.0
2014-07-29 13:40:00,77.8,77.9,77.8,77.85,22600.0,53.3449,53.4134,53.3449,53.3792,22600.0
2014-07-29 13:50:00,77.85,77.95,77.82,77.89,48200.0,53.3792,53.4477,53.3586,53.4066,48200.0
2014-07-29 14:00:00,77.89,78.0,77.88,77.98,21300.0,53.4066,53.482,53.3997,53.4683,21300.0
2014-07-29 14:10:00,77.97,78.0,77.9,77.9,22200.0,53.4614,53.482,53.4134,53.4134,22200.0
2014-07-29 14:20:00,77.9,77.96,77.72,77.82,45000.0,53.4134,53.4546,53.29,53.3586,45000.0
2014-07-29 14:30:00,77.81,77.89,77.7,77.73,32400.0,53.3517,53.4066,53.2763,53.2969,32400.0
2014-07-29 14:40:00,77.73,77.76,77.59,77.72,33200.0,53.2969,53.3175,53.2009,53.29,33200.0
2014-07-29 14:50:00,77.71,77.77,77.66,77.71,27500.0,53.2832,53.3243,53.2489,53.2832,27500.0
2014-07-29 15:00:00,77.7,77.7,77.54,77.61,41100.0,53.2763,53.2763,53.1666,53.2146,41100.0
2014-07-29 15:10:00,77.61,77.62,77.48,77.51,44400.0,53.2146,53.2215,53.1255,53.146,44400.0
2014-07-29 15:20:00,77.53,77.58,77.42,77.49,62500.0,53.1598,53.194,53.0843,53.1323,62500.0
2014-07-29 15:30:00,77.51,77.51,77.37,77.43,69600.0,53.146,53.146,53.05,53.0912,69600.0
2014-07-29 15:40:00,77.42,77.52,77.29,77.47,123200.0,53.0843,53.1529,52.9952,53.1186,123200.0
2014-07-29 15:50:00,77.47,77.54,77.37,77.38,207400.0,53.1186,53.1666,53.05,53.0569,207400.0
2014-07-30 09:30:00,78.04,78.47,77.63,78.12,249500.0,53.5094,53.8043,53.2283,53.5643,249500.0
2014-07-30 09:40:00,78.2,78.25,78.07,78.15,49600.0,53.6191,53.6534,53.53,53.5849,49600.0
2014-07-30 09:50:00,78.15,78.33,77.95,78.12,60400.0,53.5849,53.7083,53.4477,53.5643,60400.0
2014-07-30 10:00:00,78.13,78.15,77.74,78.08,71200.0,53.5712,53.5849,53.3037,53.5369,71200.0
2014-07-30 10:10:00,78.07,78.17,77.85,77.88,65600.0,53.53,53.5986,53.3792,53.3997,65600.0
2014-07-30 10:20:00,77.87,77.92,77.82,77.87,30700.0,53.3929,53.4272,53.3586,53.3929,30700.0
2014-07-30 10:30:00,77.86,77.98,77.78,77.85,38300.0,53.386,53.4683,53.3312,53.3792,38300.0
2014-07-30 10:40:00,77.84,77.9,77.58,77.59,62100.0,53.3723,53.4134,53.194,53.2009,62100.0
2014-07-30 10:50:00,77.61,77.69,77.42,77.45,65400.0,53.2146,53.2695,53.0843,53.1049,65400.0
2014-07-30 11:00:00,77.45,77.46,77.26,77.35,64800.0,53.1049,53.1118,52.9746,53.0363,64800.0
2014-07-30 11:10:00,77.37,77.56,77.35,77.55,43100.0,53.05,53.1803,53.0363,53.1735,43100.0
2014-07-30 11:20:00,77.55,77.55,77.4,77.55,42400.0,53.1735,53.1735,53.0706,53.1735,42400.0
2014-07-30 11:30:00,77.55,77.55,77.45,77.5,33100.0,53.1735,53.1735,53.1049,53.1392,33100.0
2014-07-30 11:40:00,77.5,77.57,77.4,77.42,65300.0,53.1392,53.1872,53.0706,53.0843,65300.0
2014-07-30 11:50:00,77.43,77.49,77.35,77.35,82100.0,53.0912,53.1323,53.0363,53.0363,82100.0
2014-07-30 12:00:00,77.36,77.46,77.25,77.33,39800.0,53.0432,53.1118,52.9678,53.0226,39800.0
2014-07-30 12:10:00,77.35,77.47,77.31,77.36,26300.0,53.0363,53.1186,53.0089,53.0432,26300.0
2014-07-30 12:20:00,77.35,77.5,77.33,77.48,21800.0,53.0363,53.1392,53.0226,53.1255,21800.0
2014-07-30 12:30:00,77.5,77.61,77.44,77.56,24000.0,53.1392,53.2146,53.098,53.1803,24000.0
2014-07-30 12:40:00,77.56,77.62,77.53,77.56,18600.0,53.1803,53.2215,53.1598,53.1803,18600.0
2014-07-30 12:50:00,77.54,77.59,77.51,77.54,30400.0,53.1666,53.2009,53.146,53.1666,30400.0
2014-07-30 13:00:00,77.54,77.54,77.42,77.46,30600.0,53.1666,53.1666,53.0843,53.1118,30600.0
2014-07-30 13:10:00,77.46,77.52,77.39,77.44,38400.0,53.1118,53.1529,53.0638,53.098,38400.0
2014-07-30 13:20:00,77.43,77.48,77.19,77.26,26200.0,53.0912,53.1255,52.9266,52.9746,26200.0
2014-07-30 13:30:00,77.25,77.37,77.17,77.31,21000.0,52.9678,53.05,52.9129,53.0089,21000.0
2014-07-30 13:40:00,77.32,77.38,77.25,77.33,20600.0,53.0158,53.0569,52.9678,53.0226,20600.0
2014-07-30 13:50:00,77.34,77.39,77.29,77.37,20100.0,53.0295,53.0638,52.9952,53.05,20100.0
2014-07-30 14:00:00,77.38,77.67,77.28,77.64,73900.0,53.0569,53.2557,52.9883,53.2352,73900.0
2014-07-30 14:10:00,77.65,77.85,77.61,77.72,57200.0,53.242,53.3792,53.2146,53.29,57200.0
2014-07-30 14:20:00,77.73,77.74,77.6,77.7,27400.0,53.2969,53.3037,53.2077,53.2763,27400.0
2014-07-30 14:30:00,77.72,77.76,77.49,77.5,43500.0,53.29,53.3175,53.1323,53.1392,43500.0
2014-07-30 14:40:00,77.52,77.57,77.23,77.27,35800.0,53.1529,53.1872,52.9541,52.9815,35800.0
2014-07-30 14:50:00,77.27,77.34,77.23,77.34,36500.0,52.9815,53.0295,52.9541,53.0295,36500.0
2014-07-30 15:00:00,77.34,77.35,77.16,77.28,36900.0,53.0295,53.0363,52.9061,52.9883,36900.0
2014-07-30 15:10:00,77.29,77.44,77.16,77.42,61200.0,52.9952,53.098,52.9061,53.0843,61200.0
2014-07-30 15:20:00,77.41,77.49,77.37,77.39,36200.0,53.0775,53.1323,53.05,53.0638,36200.0
2014-07-30 15:30:00,77.38,77.52,77.38,77.39,61000.0,53.0569,53.1529,53.0569,53.0638,61000.0
2014-07-30 15:40:00,77.39,77.43,77.24,77.24,111900.0,53.0638,53.0912,52.9609,52.9609,111900.0
2014-07-30 15:50:00,77.25,77.35,77.25,77.3,154800.0,52.9678,53.0363,52.9678,53.002,154800.0
2014-07-31 09:30:00,77.0,77.04,76.51,76.54,78600.0,52.7963,52.8238,52.4604,52.4809,78600.0
2014-07-31 09:40:00,76.52,76.52,76.02,76.39,77200.0,52.4672,52.4672,52.1244,52.3781,77200.0
2014-07-31 09:50:00,76.38,76.4,76.19,76.27,67700.0,52.3712,52.3849,52.241,52.2958,67700.0
2014-07-31 10:00:00,76.27,76.32,76.05,76.06,70300.0,52.2958,52.3301,52.145,52.1518,70300.0
2014-07-31 10:10:00,76.06,76.42,76.04,76.42,51900.0,52.1518,52.3987,52.1381,52.3987,51900.0
2014-07-31 10:20:00,76.42,76.42,76.04,76.04,57600.0,52.3987,52.3987,52.1381,52.1381,57600.0
2014-07-31 10:30:00,76.07,76.16,75.98,76.05,72000.0,52.1587,52.2204,52.097,52.145,72000.0
2014-07-31 10:40:00,76.05,76.07,75.82,75.84,63200.0,52.145,52.1587,51.9873,52.001,63200.0
2014-07-31 10:50:00,75.86,75.86,75.43,75.47,73800.0,52.0147,52.0147,51.7199,51.7473,73800.0
2014-07-31 11:00:00,75.48,75.73,75.47,75.59,74900.0,51.7541,51.9256,51.7473,51.8296,74900.0
2014-07-31 11:10:00,75.59,75.69,75.51,75.54,27400.0,51.8296,51.8981,51.7747,51.7953,27400.0
2014-07-31 11:20:00,75.56,75.85,75.54,75.8,34700.0,51.809,52.0078,51.7953,51.9735,34700.0
2014-07-31 11:30:00,75.82,75.95,75.71,75.95,34500.0,51.9873,52.0764,51.9118,52.0764,34500.0
2014-07-31 11:40:00,75.95,76.08,75.88,75.96,29600.0,52.0764,52.1655,52.0284,52.0833,29600.0
2014-07-31 11:50:00,75.96,75.98,75.68,75.72,38100.0,52.0833,52.097,51.8913,51.9187,38100.0
2014-07-31 12:00:00,75.73,75.84,75.65,75.8,28500.0,51.9256,52.001,51.8707,51.9735,28500.0
2014-07-31 12:10:00,75.79,75.84,75.72,75.81,28400.0,51.9667,52.001,51.9187,51.9804,28400.0
2014-07-31 12:20:00,75.81,75.89,75.74,75.84,18200.0,51.9804,52.0353,51.9324,52.001,18200.0
2014-07-31 12:30:00,75.85,75.99,75.84,75.94,23400.0,52.0078,52.1038,52.001,52.0695,23400.0
2014-07-31 12:40:00,75.94,76.18,75.9,76.18,44700.0,52.0695,52.2341,52.0421,52.2341,44700.0
2014-07-31 12:50:00,76.19,76.27,76.13,76.14,24300.0,52.241,52.2958,52.1998,52.2067,24300.0
2014-07-31 13:00:00,76.13,76.2,76.1,76.13,38200.0,52.1998,52.2478,52.1792,52.1998,38200.0
2014-07-31 13:10:00,76.11,76.11,75.88,76.01,28700.0,52.1861,52.1861,52.0284,52.1175,28700.0
2014-07-31 13:20:00,76.02,76.03,75.84,75.99,21300.0,52.1244,52.1313,52.001,52.1038,21300.0
2014-07-31 13:30:00,75.98,76.32,75.97,76.29,21900.0,52.097,52.3301,52.0901,52.3095,21900.0
2014-07-31 13:40:00,76.31,76.32,76.11,76.2,23200.0,52.3232,52.3301,52.1861,52.2478,23200.0
2014-07-31 13:50:00,76.21,76.27,76.18,76.26,21300.0,52.2547,52.2958,52.2341,52.289,21300.0
2014-07-31 14:00:00,76.25,76.53,76.25,76.4,41600.0,52.2821,52.4741,52.2821,52.3849,41600.0
2014-07-31 14:10:00,76.39,76.48,76.35,76.37,76600.0,52.3781,52.4398,52.3507,52.3644,76600.0
2014-07-31 14:20:00,76.37,76.51,76.32,76.48,57500.0,52.3644,52.4604,52.3301,52.4398,57500.0
2014-07-31 14:30:00,76.5,76.51,76.2,76.24,55400.0,52.4535,52.4604,52.2478,52.2752,55400.0
2014-07-31 14:40:00,76.25,76.25,75.84,75.92,55900.0,52.2821,52.2821,52.001,52.0558,55900.0
2014-07-31 14:50:00,75.92,76.09,75.92,75.95,80600.0,52.0558,52.1724,52.0558,52.0764,80600.0
2014-07-31 15:00:00,75.91,76.08,75.88,76.01,50300.0,52.049,52.1655,52.0284,52.1175,50300.0
2014-07-31 15:10:00,76.0,76.0,75.62,75.69,93400.0,52.1107,52.1107,51.8501,51.8981,93400.0
2014-07-31 15:20:00,75.7,75.76,75.59,75.65,100600.0,51.905,51.9461,51.8296,51.8707,100600.0
2014-07-31 15:30:00,75.65,75.81,75.62,75.74,79600.0,51.8707,51.9804,51.8501,51.9324,79600.0
2014-07-31 15:40:00,75.74,75.79,75.62,75.66,112200.0,51.9324,51.9667,51.8501,51.8776,112200.0
2014-07-31 15:50:00,75.67,75.67,75.47,75.49,271300.0,51.8844,51.8844,51.7473,51.761,271300.0
2014-08-01 09:30:00,75.11,75.22,74.55,75.21,183500.0,51.5004,51.5759,51.1165,51.569,183500.0
2014-08-01 09:40:00,75.23,75.4,75.13,75.16,55900.0,51.5827,51.6993,51.5142,51.5347,55900.0
2014-08-01 09:50:00,75.13,75.64,75.11,75.64,58600.0,51.5142,51.8638,51.5004,51.8638,58600.0
2014-08-01 10:00:00,75.64,75.82,75.53,75.63,48600.0,51.8638,51.9873,51.7884,51.857,48600.0
2014-08-01 10:10:00,75.61,75.61,75.18,75.24,44600.0,51.8433,51.8433,51.5484,51.5896,44600.0
2014-08-01 10:20:00,75.23,75.33,75.07,75.08,74300.0,51.5827,51.6513,51.473,51.4799,74300.0
2014-08-01 10:30:00,75.08,75.09,74.82,75.01,95000.0,51.4799,51.4867,51.3016,51.4319,95000.0
2014-08-01 10:40:00,75.03,75.09,74.93,74.94,64000.0,51.4456,51.4867,51.377,51.3839,64000.0
2014-08-01 10:50:00,74.93,75.0,74.78,74.81,52900.0,51.377,51.425,51.2742,51.2947,52900.0
2014-08-01 11:00:00,74.81,74.87,74.69,74.7,58100.0,51.2947,51.3359,51.2125,51.2193,58100.0
2014-08-01 11:10:00,74.72,74.73,74.45,74.71,67400.0,51.233,51.2399,51.0479,51.2262,67400.0
2014-08-01 11:20:00,74.69,74.97,74.69,74.87,48800.0,51.2125,51.4044,51.2125,51.3359,48800.0
2014-08-01 11:30:00,74.89,74.92,74.68,74.72,36400.0,51.3496,51.3702,51.2056,51.233,36400.0
2014-08-01 11:40:00,74.72,74.77,74.6,74.63,62300.0,51.233,51.2673,51.1507,51.1713,62300.0
2014-08-01 11:50:00,74.62,74.63,74.23,74.33,65500.0,51.1645,51.1713,50.8971,50.9656,65500.0
2014-08-01 12:00:00,74.33,74.56,74.27,74.41,53900.0,50.9656,51.1233,50.9245,51.0205,53900.0
2014-08-01 12:10:00,74.42,74.7,74.38,74.63,48300.0,51.0273,51.2193,50.9999,51.1713,48300.0
2014-08-01 12:20:00,74.62,74.73,74.37,74.49,59000.0,51.1645,51.2399,50.993,51.0753,59000.0
2014-08-01 12:30:00,74.49,74.63,74.46,74.48,56600.0,51.0753,51.1713,51.0548,51.0685,56600.0
2014-08-01 12:40:00,74.47,74.51,74.42,74.44,40300.0,51.0616,51.089,51.0273,51.041,40300.0
2014-08-01 12:50:00,74.44,74.62,74.41,74.52,92800.0,51.041,51.1645,51.0205,51.0959,92800.0
2014-08-01 13:00:00,74.52,74.66,74.37,74.63,48100.0,51.0959,51.1919,50.993,51.1713,48100.0
2014-08-01 13:10:00,74.63,74.72,74.5,74.68,60200.0,51.1713,51.233,51.0822,51.2056,60200.0
2014-08-01 13:20:00,74.71,74.96,74.59,74.95,98500.0,51.2262,51.3976,51.1439,51.3907,98500.0
2014-08-01 13:30:00,74.95,75.09,74.86,75.08,36200.0,51.3907,51.4867,51.329,51.4799,36200.0
2014-08-01 13:40:00,75.09,75.23,74.94,75.2,40100.0,51.4867,51.5827,51.3839,51.5621,40100.0
2014-08-01 13:50:00,75.18,75.37,75.1,75.32,36900.0,51.5484,51.6787,51.4936,51.6444,36900.0
2014-08-01 14:00:00,75.32,75.44,75.27,75.37,44700.0,51.6444,51.7267,51.6101,51.6787,44700.0
2014-08-01 14:10:00,75.35,75.43,75.22,75.42,43100.0,51.665,51.7199,51.5759,51.713,43100.0
2014-08-01 14:20:00,75.42,75.48,75.23,75.26,47800.0,51.713,51.7541,51.5827,51.6033,47800.0
2014-08-01 14:30:00,75.27,75.5,75.27,75.49,33800.0,51.6101,51.7678,51.6101,51.761,33800.0
2014-08-01 14:40:00,75.49,75.67,75.37,75.38,58200.0,51.761,51.8844,51.6787,51.6856,58200.0
2014-08-01 14:50:00,75.36,75.39,75.23,75.34,58500.0,51.6719,51.6924,51.5827,51.6581,58500.0
2014-08-01 15:00:00,75.33,75.36,75.17,75.23,74200.0,51.6513,51.6719,51.5416,51.5827,74200.0
2014-08-01 15:10:00,75.22,75.36,75.18,75.36,48100.0,51.5759,51.6719,51.5484,51.6719,48100.0
2014-08-01 15:20:00,75.37,75.44,75.23,75.24,59700.0,51.6787,51.7267,51.5827,51.5896,59700.0
2014-08-01 15:30:00,75.25,75.4,75.14,75.3,58200.0,51.5964,51.6993,51.521,51.6307,58200.0
2014-08-01 15:40:00,75.29,75.39,75.21,75.24,84400.0,51.6239,51.6924,51.569,51.5896,84400.0
2014-08-01 15:50:00,75.24,75.24,75.06,75.1,175600.0,51.5896,51.5896,51.4662,51.4936,175600.0
2014-08-04 09:30:00,75.31,75.4,74.84,75.07,91900.0,51.6376,51.6993,51.3153,51.473,91900.0
2014-08-04 09:40:00,75.12,75.5,75.1,75.26,95400.0,51.5073,51.7678,51.4936,51.6033,95400.0
2014-08-04 09:50:00,75.26,75.54,75.08,75.42,92500.0,51.6033,51.7953,51.4799,51.713,92500.0
2014-08-04 10:00:00,75.36,75.67,75.28,75.59,55200.0,51.6719,51.8844,51.617,51.8296,55200.0
2014-08-04 10:10:00,75.63,75.68,75.37,75.46,86000.0,51.857,51.8913,51.6787,51.7404,86000.0
2014-08-04 10:20:00,75.48,75.73,75.46,75.61,39400.0,51.7541,51.9256,51.7404,51.8433,39400.0
2014-08-04 10:30:00,75.59,75.68,75.4,75.52,49700.0,51.8296,51.8913,51.6993,51.7816,49700.0
2014-08-04 10:40:00,75.52,75.55,75.21,75.26,76800.0,51.7816,51.8021,51.569,51.6033,76800.0
2014-08-04 10:50:00,75.26,75.31,75.0,75.05,51900.0,51.6033,51.6376,51.425,51.4593,51900.0
2014-08-04 11:00:00,75.02,75.26,74.94,75.23,53200.0,51.4387,51.6033,51.3839,51.5827,53200.0
2014-08-04 11:10:00,75.24,75.49,75.14,75.34,45700.0,51.5896,51.761,51.521,51.6581,45700.0
2014-08-04 11:20:00,75.32,75.46,75.26,75.32,82800.0,51.6444,51.7404,51.6033,51.6444,82800.0
2014-08-04 11:30:00,75.3,75.5,75.28,75.47,44700.0,51.6307,51.7678,51.617,51.7473,44700.0
2014-08-04 11:40:00,75.48,75.54,75.25,75.48,44400.0,51.7541,51.7953,51.5964,51.7541,44400.0
2014-08-04 11:50:00,75.49,75.49,75.34,75.44,58700.0,51.761,51.761,51.6581,51.7267,58700.0
2014-08-04 12:00:00,75.41,75.46,75.3,75.41,34700.0,51.7061,51.7404,51.6307,51.7061,34700.0
2014-08-04 12:10:00,75.38,75.43,75.24,75.43,33400.0,51.6856,51.7199,51.5896,51.7199,33400.0
2014-08-04 12:20:00,75.41,75.62,75.38,75.57,47900.0,51.7061,51.8501,51.6856,51.8158,47900.0
2014-08-04 12:30:00,75.57,75.73,75.53,75.66,40500.0,51.8158,51.9256,51.7884,51.8776,40500.0
2014-08-04 12:40:00,75.66,75.82,75.63,75.72,27800.0,51.8776,51.9873,51.857,51.9187,27800.0
2014-08-04 12:50:00,75.74,75.92,75.72,75.83,29900.0,51.9324,52.0558,51.9187,51.9941,29900.0
2014-08-04 13:00:00,75.83,75.86,75.76,75.86,36700.0,51.9941,52.0147,51.9461,52.0147,36700.0
2014-08-04 13:10:00,75.86,75.89,75.7,75.74,30000.0,52.0147,52.0353,51.905,51.9324,30000.0
2014-08-04 13:20:00,75.74,75.98,75.74,75.86,29200.0,51.9324,52.097,51.9324,52.0147,29200.0
2014-08-04 13:30:00,75.86,76.33,75.86,76.33,42100.0,52.0147,52.337,52.0147,52.337,42100.0
2014-08-04 13:40:00,76.34,76.59,76.3,76.49,70300.0,52.3438,52.5152,52.3164,52.4467,70300.0
2014-08-04 13:50:00,76.49,76.61,76.37,76.43,42800.0,52.4467,52.5289,52.3644,52.4055,42800.0
2014-08-04 14:00:00,76.46,76.76,76.45,76.59,44500.0,52.4261,52.6318,52.4192,52.5152,44500.0
2014-08-04 14:10:00,76.57,76.76,76.54,76.7,56800.0,52.5015,52.6318,52.4809,52.5906,56800.0
2014-08-04 14:20:00,76.7,76.75,76.59,76.6,37900.0,52.5906,52.6249,52.5152,52.5221,37900.0
2014-08-04 14:30:00,76.59,76.81,76.59,76.79,64500.0,52.5152,52.6661,52.5152,52.6524,64500.0
2014-08-04 14:40:00,76.78,76.88,76.66,76.88,38100.0,52.6455,52.7141,52.5632,52.7141,38100.0
2014-08-04 14:50:00,76.88,76.95,76.81,76.81,94900.0,52.7141,52.7621,52.6661,52.6661,94900.0
2014-08-04 15:00:00,76.79,76.9,76.71,76.8,96900.0,52.6524,52.7278,52.5975,52.6592,96900.0
2014-08-04 15:10:00,76.8,76.86,76.74,76.84,91300.0,52.6592,52.7004,52.6181,52.6866,91300.0
2014-08-04 15:20:00,76.85,76.88,76.76,76.85,49700.0,52.6935,52.7141,52.6318,52.6935,49700.0
2014-08-04 15:30:00,76.86,76.93,76.79,76.91,90300.0,52.7004,52.7484,52.6524,52.7346,90300.0
2014-08-04 15:40:00,76.91,77.01,76.83,76.87,156900.0,52.7346,52.8032,52.6798,52.7072,156900.0
2014-08-04 15:50:00,76.86,76.87,76.71,76.77,300800.0,52.7004,52.7072,52.5975,52.6386,300800.0
2014-08-05 09:30:00,76.23,76.55,75.9,76.43,88800.0,52.2684,52.4878,52.0421,52.4055,88800.0
2014-08-05 09:40:00,76.44,76.69,76.4,76.46,117800.0,52.4124,52.5838,52.3849,52.4261,117800.0
2014-08-05 09:50:00,76.45,76.52,76.16,76.25,128600.0,52.4192,52.4672,52.2204,52.2821,128600.0
2014-08-05 10:00:00,76.25,76.29,75.85,76.0,78200.0,52.2821,52.3095,52.0078,52.1107,78200.0
2014-08-05 10:10:00,75.94,76.06,75.88,75.98,75800.0,52.0695,52.1518,52.0284,52.097,75800.0
2014-08-05 10:20:00,75.98,76.03,75.8,75.84,43600.0,52.097,52.1313,51.9735,52.001,43600.0
2014-08-05 10:30:00,75.82,76.02,75.66,75.75,80700.0,51.9873,52.1244,51.8776,51.9393,80700.0
2014-08-05 10:40:00,75.73,75.89,75.65,75.86,29700.0,51.9256,52.0353,51.8707,52.0147,29700.0
2014-08-05 10:50:00,75.86,75.86,75.59,75.65,40500.0,52.0147,52.0147,51.8296,51.8707,40500.0
2014-08-05 11:00:00,75.67,75.71,75.52,75.59,31500.0,51.8844,51.9118,51.7816,51.8296,31500.0
2014-08-05 11:10:00,75.59,75.81,75.58,75.74,34000.0,51.8296,51.9804,51.8227,51.9324,34000.0
2014-08-05 11:20:00,75.74,75.79,75.44,75.44,27900.0,51.9324,51.9667,51.7267,51.7267,27900.0
2014-08-05 11:30:00,75.45,75.5,75.13,75.17,42700.0,51.7336,51.7678,51.5142,51.5416,42700.0
2014-08-05 11:40:00,75.2,75.2,74.85,74.86,71300.0,51.5621,51.5621,51.3222,51.329,71300.0
2014-08-05 11:50:00,74.91,75.21,74.9,75.05,41500.0,51.3633,51.569,51.3564,51.4593,41500.0
2014-08-05 12:00:00,75.02,75.13,74.96,75.0,49400.0,51.4387,51.5142,51.3976,51.425,49400.0
2014-08-05 12:10:00,75.0,75.11,75.0,75.04,26600.0,51.425,51.5004,51.425,51.4524,26600.0
2014-08-05 12:20:00,75.04,75.11,74.82,74.9,37000.0,51.4524,51.5004,51.3016,51.3564,37000.0
2014-08-05 12:30:00,74.89,74.96,74.78,74.89,43000.0,51.3496,51.3976,51.2742,51.3496,43000.0
2014-08-05 12:40:00,74.87,74.94,74.79,74.83,50900.0,51.3359,51.3839,51.281,51.3085,50900.0
2014-08-05 12:50:00,74.82,74.98,74.82,74.95,34200.0,51.3016,51.4113,51.3016,51.3907,34200.0
2014-08-05 13:00:00,74.95,74.97,74.81,74.84,36900.0,51.3907,51.4044,51.2947,51.3153,36900.0
2014-08-05 13:10:00,74.84,74.91,74.78,74.85,57100.0,51.3153,51.3633,51.2742,51.3222,57100.0
2014-08-05 13:20:00,74.85,74.93,74.8,74.83,45700.0,51.3222,51.377,51.2879,51.3085,45700.0
2014-08-05 13:30:00,74.82,74.89,74.43,74.44,100600.0,51.3016,51.3496,51.0342,51.041,100600.0
2014-08-05 13:40:00,74.43,74.66,74.2,74.64,152500.0,51.0342,51.1919,50.8765,51.1782,152500.0
2014-08-05 13:50:00,74.64,74.75,74.49,74.51,88300.0,51.1782,51.2536,51.0753,51.089,88300.0
2014-08-05 14:00:00,74.51,74.55,74.21,74.21,76600.0,51.089,51.1165,50.8833,50.8833,76600.0
2014-08-05 14:10:00,74.24,74.52,74.22,74.51,70000.0,50.9039,51.0959,50.8902,51.089,70000.0
2014-08-05 14:20:00,74.5,74.68,74.5,74.67,168500.0,51.0822,51.2056,51.0822,51.1987,168500.0
2014-08-05 14:30:00,74.64,74.87,74.64,74.77,137300.0,51.1782,51.3359,51.1782,51.2673,137300.0
2014-08-05 14:40:00,74.75,74.79,74.59,74.68,134400.0,51.2536,51.281,51.1439,51.2056,134400.0
2014-08-05 14:50:00,74.67,74.68,74.42,74.45,89300.0,51.1987,51.2056,51.0273,51.0479,89300.0
2014-08-05 15:00:00,74.45,74.45,74.18,74.23,113400.0,51.0479,51.0479,50.8628,50.8971,113400.0
2014-08-05 15:10:00,74.23,74.46,74.11,74.46,146500.0,50.8971,51.0548,50.8148,51.0548,146500.0
2014-08-05 15:20:00,74.47,74.74,74.47,74.55,127200.0,51.0616,51.2467,51.0616,51.1165,127200.0
2014-08-05 15:30:00,74.57,74.79,74.52,74.63,115000.0,51.1302,51.281,51.0959,51.1713,115000.0
2014-08-05 15:40:00,74.65,74.7,74.61,74.68,175400.0,51.185,51.2193,51.1576,51.2056,175400.0
2014-08-05 15:50:00,74.68,74.72,74.55,74.56,260000.0,51.2056,51.233,51.1165,51.1233,260000.0
2014-08-06 09:30:00,74.02,74.1,71.48,72.61,455800.0,50.7531,50.8079,49.0115,49.7863,455800.0
2014-08-06 09:40:00,72.6,74.74,72.57,74.73,270200.0,49.7794,51.2467,49.7588,51.2399,270200.0
2014-08-06 09:50:00,74.73,74.87,74.37,74.77,183000.0,51.2399,51.3359,50.993,51.2673,183000.0
2014-08-06 10:00:00,74.79,75.07,74.18,74.49,229700.0,51.281,51.473,50.8628,51.0753,229700.0
2014-08-06 10:10:00,74.53,74.71,74.19,74.19,104700.0,51.1028,51.2262,50.8696,50.8696,104700.0
2014-08-06 10:20:00,74.19,74.58,74.14,74.51,137900.0,50.8696,51.137,50.8353,51.089,137900.0
2014-08-06 10:30:00,74.53,74.93,74.44,74.89,71700.0,51.1028,51.377,51.041,51.3496,71700.0
2014-08-06 10:40:00,74.9,75.01,74.6,74.88,84800.0,51.3564,51.4319,51.1507,51.3427,84800.0
2014-08-06 10:50:00,74.88,75.42,74.88,75.2,157900.0,51.3427,51.713,51.3427,51.5621,157900.0
2014-08-06 11:00:00,75.2,75.3,75.03,75.2,105200.0,51.5621,51.6307,51.4456,51.5621,105200.0
2014-08-06 11:10:00,75.18,75.34,75.1,75.14,124400.0,51.5484,51.6581,51.4936,51.521,124400.0
2014-08-06 11:20:00,75.16,75.66,75.04,75.17,211500.0,51.5347,51.8776,51.4524,51.5416,211500.0
2014-08-06 11:30:00,75.21,75.27,74.87,74.92,96000.0,51.569,51.6101,51.3359,51.3702,96000.0
2014-08-06 11:40:00,74.92,75.12,74.62,74.75,111600.0,51.3702,51.5073,51.1645,51.2536,111600.0
2014-08-06 11:50:00,74.73,75.14,74.71,75.08,43800.0,51.2399,51.521,51.2262,51.4799,43800.0
2014-08-06 12:00:00,75.08,75.2,74.7,75.12,84200.0,51.4799,51.5621,51.2193,51.5073,84200.0
2014-08-06 12:10:00,75.12,75.22,74.77,74.77,54700.0,51.5073,51.5759,51.2673,51.2673,54700.0
2014-08-06 12:20:00,74.79,74.98,74.68,74.71,38500.0,51.281,51.4113,51.2056,51.2262,38500.0
2014-08-06 12:30:00,74.76,75.08,74.72,75.06,47500.0,51.2605,51.4799,51.233,51.4662,47500.0
2014-08-06 12:40:00,75.06,75.06,74.62,74.68,47700.0,51.4662,51.4662,51.1645,51.2056,47700.0
2014-08-06 12:50:00,74.68,74.84,74.62,74.65,52800.0,51.2056,51.3153,51.1645,51.185,52800.0
2014-08-06 13:00:00,74.63,74.8,74.52,74.58,35100.0,51.1713,51.2879,51.0959,51.137,35100.0
2014-08-06 13:10:00,74.6,74.8,74.56,74.78,34500.0,51.1507,51.2879,51.1233,51.2742,34500.0
2014-08-06 13:20:00,74.78,75.06,74.78,74.91,52900.0,51.2742,51.4662,51.2742,51.3633,52900.0
2014-08-06 13:30:00,74.89,74.91,74.71,74.79,55300.0,51.3496,51.3633,51.2262,51.281,55300.0
2014-08-06 13:40:00,74.78,74.79,74.59,74.64,33100.0,51.2742,51.281,51.1439,51.1782,33100.0
2014-08-06 13:50:00,74.65,74.68,74.57,74.62,39900.0,51.185,51.2056,51.1302,51.1645,39900.0
2014-08-06 14:00:00,74.59,74.66,74.31,74.33,84500.0,51.1439,51.1919,50.9519,50.9656,84500.0
2014-08-06 14:10:00,74.37,74.56,74.32,74.37,49300.0,50.993,51.1233,50.9588,50.993,49300.0
2014-08-06 14:20:00,74.37,74.42,74.33,74.39,72200.0,50.993,51.0273,50.9656,51.0068,72200.0
2014-08-06 14:30:00,74.38,74.44,74.12,74.44,69100.0,50.9999,51.041,50.8216,51.041,69100.0
2014-08-06 14:40:00,74.46,74.46,74.32,74.41,71800.0,51.0548,51.0548,50.9588,51.0205,71800.0
2014-08-06 14:50:00,74.42,74.58,74.4,74.49,96100.0,51.0273,51.137,51.0136,51.0753,96100.0
2014-08-06 15:00:00,74.47,74.49,74.39,74.45,60900.0,51.0616,51.0753,51.0068,51.0479,60900.0
2014-08-06 15:10:00,74.45,74.51,74.33,74.49,118300.0,51.0479,51.089,50.9656,51.0753,118300.0
2014-08-06 15:20:00,74.49,74.52,74.39,74.5,87800.0,51.0753,51.0959,51.0068,51.0822,87800.0
2014-08-06 15:30:00,74.52,74.52,74.33,74.41,154400.0,51.0959,51.0959,50.9656,51.0205,154400.0
2014-08-06 15:40:00,74.41,74.53,74.4,74.46,135600.0,51.0205,51.1028,51.0136,51.0548,135600.0
2014-08-06 15:50:00,74.47,74.48,74.29,74.37,320600.0,51.0616,51.0685,50.9382,50.993,320600.0
2014-08-07 09:30:00,74.57,74.67,74.0,74.02,80000.0,51.1302,51.1987,50.7393,50.7531,80000.0
2014-08-07 09:40:00,74.02,74.06,73.71,73.9,97400.0,50.7531,50.7805,50.5405,50.6708,97400.0
2014-08-07 09:50:00,73.94,74.24,73.94,73.95,47900.0,50.6982,50.9039,50.6982,50.7051,47900.0
2014-08-07 10:00:00,73.97,74.17,73.66,73.78,81000.0,50.7188,50.8559,50.5062,50.5885,81000.0
2014-08-07 10:10:00,73.76,73.79,73.61,73.63,60800.0,50.5748,50.5954,50.4719,50.4857,60800.0
2014-08-07 10:20:00,73.65,74.0,73.64,73.94,47200.0,50.4994,50.7393,50.4925,50.6982,47200.0
2014-08-07 10:30:00,73.93,73.96,73.79,73.84,38300.0,50.6914,50.7119,50.5954,50.6296,38300.0
2014-08-07 10:40:00,73.85,73.9,73.49,73.52,52500.0,50.6365,50.6708,50.3897,50.4102,52500.0
2014-08-07 10:50:00,73.51,73.58,73.26,73.52,71800.0,50.4034,50.4514,50.232,50.4102,71800.0
2014-08-07 11:00:00,73.52,73.56,73.28,73.48,64700.0,50.4102,50.4377,50.2457,50.3828,64700.0
2014-08-07 11:10:00,73.45,73.46,73.18,73.42,51100.0,50.3622,50.3691,50.1771,50.3417,51100.0
2014-08-07 11:20:00,73.43,73.58,73.33,73.33,46600.0,50.3485,50.4514,50.28,50.28,46600.0
2014-08-07 11:30:00,73.33,73.63,73.33,73.54,37800.0,50.28,50.4857,50.28,50.4239,37800.0
2014-08-07 11:40:00,73.55,73.68,73.41,73.43,63100.0,50.4308,50.5199,50.3348,50.3485,63100.0
2014-08-07 11:50:00,73.47,73.69,73.47,73.66,62500.0,50.3759,50.5268,50.3759,50.5062,62500.0
2014-08-07 12:00:00,73.66,73.68,73.39,73.47,49900.0,50.5062,50.5199,50.3211,50.3759,49900.0
2014-08-07 12:10:00,73.46,73.5,73.27,73.28,52300.0,50.3691,50.3965,50.2388,50.2457,52300.0
2014-08-07 12:20:00,73.31,73.57,73.23,73.39,30600.0,50.2662,50.4445,50.2114,50.3211,30600.0
2014-08-07 12:30:00,73.39,73.4,73.02,73.15,43400.0,50.3211,50.3279,50.0674,50.1565,43400.0
2014-08-07 12:40:00,73.14,73.39,73.11,73.38,25900.0,50.1497,50.3211,50.1291,50.3142,25900.0
2014-08-07 12:50:00,73.39,73.51,73.32,73.38,50300.0,50.3211,50.4034,50.2731,50.3142,50300.0
2014-08-07 13:00:00,73.37,73.7,73.37,73.7,25900.0,50.3074,50.5336,50.3074,50.5336,25900.0
2014-08-07 13:10:00,73.71,73.76,73.63,73.67,37100.0,50.5405,50.5748,50.4857,50.5131,37100.0
2014-08-07 13:20:00,73.66,73.71,73.51,73.69,33500.0,50.5062,50.5405,50.4034,50.5268,33500.0
2014-08-07 13:30:00,73.68,73.72,73.59,73.72,22800.0,50.5199,50.5474,50.4582,50.5474,22800.0
2014-08-07 13:40:00,73.73,73.76,73.64,73.69,40600.0,50.5542,50.5748,50.4925,50.5268,40600.0
2014-08-07 13:50:00,73.69,73.76,73.61,73.74,18600.0,50.5268,50.5748,50.4719,50.5611,18600.0
2014-08-07 14:00:00,73.73,73.73,73.51,73.63,21000.0,50.5542,50.5542,50.4034,50.4857,21000.0
2014-08-07 14:10:00,73.62,73.64,73.38,73.48,56400.0,50.4788,50.4925,50.3142,50.3828,56400.0
2014-08-07 14:20:00,73.47,73.49,73.37,73.45,39900.0,50.3759,50.3897,50.3074,50.3622,39900.0
2014-08-07 14:30:00,73.45,73.45,73.31,73.31,21900.0,50.3622,50.3622,50.2662,50.2662,21900.0
2014-08-07 14:40:00,73.32,73.45,73.32,73.39,31100.0,50.2731,50.3622,50.2731,50.3211,31100.0
2014-08-07 14:50:00,73.41,73.43,73.22,73.22,34600.0,50.3348,50.3485,50.2045,50.2045,34600.0
2014-08-07 15:00:00,73.22,73.36,73.09,73.12,48800.0,50.2045,50.3005,50.1154,50.136,48800.0
2014-08-07 15:10:00,73.12,73.26,73.05,73.15,43300.0,50.136,50.232,50.088,50.1565,43300.0
2014-08-07 15:20:00,73.13,73.19,73.01,73.16,67600.0,50.1428,50.184,50.0605,50.1634,67600.0
2014-08-07 15:30:00,73.17,73.43,73.17,73.38,74000.0,50.1702,50.3485,50.1702,50.3142,74000.0
2014-08-07 15:40:00,73.38,73.47,73.35,73.4,127800.0,50.3142,50.3759,50.2937,50.3279,127800.0
2014-08-07 15:50:00,73.41,73.59,73.41,73.44,163800.0,50.3348,50.4582,50.3348,50.3554,163800.0
2014-08-08 09:30:00,73.51,73.73,73.32,73.47,87500.0,50.4034,50.5542,50.2731,50.3759,87500.0
2014-08-08 09:40:00,73.44,73.45,73.1,73.45,39400.0,50.3554,50.3622,50.1222,50.3622,39400.0
2014-08-08 09:50:00,73.42,73.62,73.36,73.5,79400.0,50.3417,50.4788,50.3005,50.3965,79400.0
2014-08-08 10:00:00,73.49,73.78,73.37,73.57,40500.0,50.3897,50.5885,50.3074,50.4445,40500.0
2014-08-08 10:10:00,73.6,73.66,73.48,73.5,47600.0,50.4651,50.5062,50.3828,50.3965,47600.0
2014-08-08 10:20:00,73.51,73.55,73.35,73.45,26300.0,50.4034,50.4308,50.2937,50.3622,26300.0
2014-08-08 10:30:00,73.44,73.55,73.37,73.53,35100.0,50.3554,50.4308,50.3074,50.4171,35100.0
2014-08-08 10:40:00,73.51,73.62,73.47,73.53,46200.0,50.4034,50.4788,50.3759,50.4171,46200.0
2014-08-08 10:50:00,73.57,73.62,73.47,73.48,42800.0,50.4445,50.4788,50.3759,50.3828,42800.0
2014-08-08 11:00:00,73.47,73.65,73.39,73.56,31600.0,50.3759,50.4994,50.3211,50.4377,31600.0
2014-08-08 11:10:00,73.57,73.62,73.5,73.51,91000.0,50.4445,50.4788,50.3965,50.4034,91000.0
2014-08-08 11:20:00,73.5,73.52,73.42,73.45,79800.0,50.3965,50.4102,50.3417,50.3622,79800.0
2014-08-08 11:30:00,73.45,73.51,73.36,73.47,39100.0,50.3622,50.4034,50.3005,50.3759,39100.0
2014-08-08 11:40:00,73.46,73.47,73.35,73.42,28000.0,50.3691,50.3759,50.2937,50.3417,28000.0
2014-08-08 11:50:00,73.41,73.5,73.36,73.44,25200.0,50.3348,50.3965,50.3005,50.3554,25200.0
2014-08-08 12:00:00,73.44,73.5,73.43,73.47,24100.0,50.3554,50.3965,50.3485,50.3759,24100.0
2014-08-08 12:10:00,73.46,73.62,73.44,73.52,34500.0,50.3691,50.4788,50.3554,50.4102,34500.0
2014-08-08 12:20:00,73.55,73.62,73.51,73.55,25600.0,50.4308,50.4788,50.4034,50.4308,25600.0
2014-08-08 12:30:00,73.56,73.59,73.52,73.59,37600.0,50.4377,50.4582,50.4102,50.4582,37600.0
2014-08-08 12:40:00,73.58,73.59,73.52,73.53,39900.0,50.4514,50.4582,50.4102,50.4171,39900.0
2014-08-08 12:50:00,73.53,73.6,73.53,73.59,32800.0,50.4171,50.4651,50.4171,50.4582,32800.0
2014-08-08 13:00:00,73.6,73.6,73.55,73.57,39100.0,50.4651,50.4651,50.4308,50.4445,39100.0
2014-08-08 13:10:00,73.58,73.72,73.54,73.72,97000.0,50.4514,50.5474,50.4239,50.5474,97000.0
2014-08-08 13:20:00,73.73,73.98,73.72,73.97,73900.0,50.5542,50.7256,50.5474,50.7188,73900.0
2014-08-08 13:30:00,73.97,74.06,73.94,74.04,37700.0,50.7188,50.7805,50.6982,50.7668,37700.0
2014-08-08 13:40:00,74.04,74.15,74.03,74.05,39000.0,50.7668,50.8422,50.7599,50.7736,39000.0
2014-08-08 13:50:00,74.07,74.1,73.96,74.09,28200.0,50.7873,50.8079,50.7119,50.8011,28200.0
2014-08-08 14:00:00,74.09,74.21,74.09,74.21,37700.0,50.8011,50.8833,50.8011,50.8833,37700.0
2014-08-08 14:10:00,74.19,74.19,74.05,74.17,24200.0,50.8696,50.8696,50.7736,50.8559,24200.0
2014-08-08 14:20:00,74.17,74.21,74.13,74.19,22200.0,50.8559,50.8833,50.8285,50.8696,22200.0
2014-08-08 14:30:00,74.2,74.33,74.16,74.32,23800.0,50.8765,50.9656,50.8491,50.9588,23800.0
2014-08-08 14:40:00,74.31,74.33,74.21,74.23,29700.0,50.9519,50.9656,50.8833,50.8971,29700.0
2014-08-08 14:50:00,74.22,74.25,74.17,74.21,27600.0,50.8902,50.9108,50.8559,50.8833,27600.0
2014-08-08 15:00:00,74.22,74.23,74.14,74.18,33600.0,50.8902,50.8971,50.8353,50.8628,33600.0
2014-08-08 15:10:00,74.16,74.26,74.11,74.26,31200.0,50.8491,50.9176,50.8148,50.9176,31200.0
2014-08-08 15:20:00,74.26,74.43,74.22,74.38,56300.0,50.9176,51.0342,50.8902,50.9999,56300.0
2014-08-08 15:30:00,74.39,74.4,74.23,74.29,66100.0,51.0068,51.0136,50.8971,50.9382,66100.0
2014-08-08 15:40:00,74.31,74.38,74.27,74.29,68300.0,50.9519,50.9999,50.9245,50.9382,68300.0
2014-08-08 15:50:00,74.29,74.44,74.27,74.37,128600.0,50.9382,51.041,50.9245,50.993,128600.0
2014-08-11 09:30:00,74.89,74.94,74.59,74.7,93200.0,51.3496,51.3839,51.1439,51.2193,93200.0
2014-08-11 09:40:00,74.72,74.77,74.36,74.61,35200.0,51.233,51.2673,50.9862,51.1576,35200.0
2014-08-11 09:50:00,74.61,74.75,74.43,74.43,73100.0,51.1576,51.2536,51.0342,51.0342,73100.0
2014-08-11 10:00:00,74.43,74.57,74.31,74.51,33200.0,51.0342,51.1302,50.9519,51.089,33200.0
2014-08-11 10:10:00,74.53,74.63,74.42,74.43,46600.0,51.1028,51.1713,51.0273,51.0342,46600.0
2014-08-11 10:20:00,74.44,74.55,74.42,74.48,30300.0,51.041,51.1165,51.0273,51.0685,30300.0
2014-08-11 10:30:00,74.48,74.7,74.44,74.66,22500.0,51.0685,51.2193,51.041,51.1919,22500.0
2014-08-11 10:40:00,74.68,74.85,74.62,74.85,54800.0,51.2056,51.3222,51.1645,51.3222,54800.0
2014-08-11 10:50:00,74.86,74.9,74.72,74.73,46300.0,51.329,51.3564,51.233,51.2399,46300.0
2014-08-11 11:00:00,74.73,74.92,74.66,74.84,64100.0,51.2399,51.3702,51.1919,51.3153,64100.0
2014-08-11 11:10:00,74.84,74.99,74.81,74.96,24600.0,51.3153,51.4182,51.2947,51.3976,24600.0
2014-08-11 11:20:00,74.94,75.1,74.9,75.05,41200.0,51.3839,51.4936,51.3564,51.4593,41200.0
2014-08-11 11:30:00,75.06,75.11,74.89,74.91,44800.0,51.4662,51.5004,51.3496,51.3633,44800.0
2014-08-11 11:40:00,74.91,74.99,74.86,74.87,30900.0,51.3633,51.4182,51.329,51.3359,30900.0
2014-08-11 11:50:00,74.89,74.91,74.71,74.74,19300.0,51.3496,51.3633,51.2262,51.2467,19300.0
2014-08-11 12:00:00,74.76,74.79,74.64,74.69,31400.0,51.2605,51.281,51.1782,51.2125,31400.0
2014-08-11 12:10:00,74.64,74.71,74.58,74.6,19900.0,51.1782,51.2262,51.137,51.1507,19900.0
2014-08-11 12:20:00,74.61,74.72,74.53,74.66,29500.0,51.1576,51.233,51.1028,51.1919,29500.0
2014-08-11 12:30:00,74.63,74.68,74.56,74.6,19100.0,51.1713,51.2056,51.1233,51.1507,19100.0
2014-08-11 12:40:00,74.59,74.72,74.54,74.56,28300.0,51.1439,51.233,51.1096,51.1233,28300.0
2014-08-11 12:50:00,74.58,74.6,74.44,74.46,22900.0,51.137,51.1507,51.041,51.0548,22900.0
2014-08-11 13:00:00,74.46,74.58,74.37,74.55,23400.0,51.0548,51.137,50.993,51.1165,23400.0
2014-08-11 13:10:00,74.55,74.6,74.46,74.51,12600.0,51.1165,51.1507,51.0548,51.089,12600.0
2014-08-11 13:20:00,74.51,74.54,74.35,74.36,14700.0,51.089,51.1096,50.9793,50.9862,14700.0
2014-08-11 13:30:00,74.35,74.5,74.35,74.4,22000.0,50.9793,51.0822,50.9793,51.0136,22000.0
2014-08-11 13:40:00,74.4,74.42,74.27,74.42,24600.0,51.0136,51.0273,50.9245,51.0273,24600.0
2014-08-11 13:50:00,74.42,74.44,74.18,74.28,23700.0,51.0273,51.041,50.8628,50.9313,23700.0
2014-08-11 14:00:00,74.26,74.3,74.18,74.3,27000.0,50.9176,50.945,50.8628,50.945,27000.0
2014-08-11 14:10:00,74.3,74.37,74.26,74.34,26000.0,50.945,50.993,50.9176,50.9725,26000.0
2014-08-11 14:20:00,74.34,74.34,74.26,74.28,11600.0,50.9725,50.9725,50.9176,50.9313,11600.0
2014-08-11 14:30:00,74.27,74.27,74.15,74.17,21100.0,50.9245,50.9245,50.8422,50.8559,21100.0
2014-08-11 14:40:00,74.16,74.19,74.13,74.17,20800.0,50.8491,50.8696,50.8285,50.8559,20800.0
2014-08-11 14:50:00,74.18,74.25,74.15,74.19,26200.0,50.8628,50.9108,50.8422,50.8696,26200.0
2014-08-11 15:00:00,74.19,74.32,74.18,74.3,20400.0,50.8696,50.9588,50.8628,50.945,20400.0
2014-08-11 15:10:00,74.3,74.35,74.26,74.28,18900.0,50.945,50.9793,50.9176,50.9313,18900.0
2014-08-11 15:20:00,74.28,74.28,74.17,74.17,25100.0,50.9313,50.9313,50.8559,50.8559,25100.0
2014-08-11 15:30:00,74.18,74.27,74.18,74.21,37900.0,50.8628,50.9245,50.8628,50.8833,37900.0
2014-08-11 15:40:00,74.22,74.23,74.14,74.2,53700.0,50.8902,50.8971,50.8353,50.8765,53700.0
2014-08-11 15:50:00,74.21,74.26,74.15,74.16,85300.0,50.8833,50.9176,50.8422,50.8491,85300.0
2014-08-12 09:30:00,74.0,74.04,73.51,74.02,52500.0,50.7393,50.7668,50.4034,50.7531,52500.0
2014-08-12 09:40:00,73.98,74.0,73.62,73.69,39600.0,50.7256,50.7393,50.4788,50.5268,39600.0
2014-08-12 09:50:00,73.7,73.72,73.54,73.63,49500.0,50.5336,50.5474,50.4239,50.4857,49500.0
2014-08-12 10:00:00,73.64,73.64,73.22,73.22,41300.0,50.4925,50.4925,50.2045,50.2045,41300.0
2014-08-12 10:10:00,73.22,73.35,73.19,73.27,46600.0,50.2045,50.2937,50.184,50.2388,46600.0
2014-08-12 10:20:00,73.28,73.37,73.16,73.32,45100.0,50.2457,50.3074,50.1634,50.2731,45100.0
2014-08-12 10:30:00,73.3,73.31,73.21,73.22,46400.0,50.2594,50.2662,50.1977,50.2045,46400.0
2014-08-12 10:40:00,73.22,73.35,73.1,73.1,32700.0,50.2045,50.2937,50.1222,50.1222,32700.0
2014-08-12 10:50:00,73.09,73.16,73.0,73.06,29800.0,50.1154,50.1634,50.0537,50.0948,29800.0
2014-08-12 11:00:00,73.06,73.06,72.83,72.89,74700.0,50.0948,50.0948,49.9371,49.9783,74700.0
2014-08-12 11:10:00,72.91,72.95,72.74,72.81,96600.0,49.992,50.0194,49.8754,49.9234,96600.0
2014-08-12 11:20:00,72.81,72.86,72.78,72.84,119000.0,49.9234,49.9577,49.9028,49.944,119000.0
2014-08-12 11:30:00,72.83,73.03,72.79,72.93,202500.0,49.9371,50.0743,49.9097,50.0057,202500.0
2014-08-12 11:40:00,72.92,72.96,72.79,72.94,176800.0,49.9988,50.0263,49.9097,50.0125,176800.0
2014-08-12 11:50:00,72.92,72.95,72.78,72.83,124500.0,49.9988,50.0194,49.9028,49.9371,124500.0
2014-08-12 12:00:00,72.82,72.84,72.69,72.77,61500.0,49.9303,49.944,49.8411,49.896,61500.0
2014-08-12 12:10:00,72.77,72.84,72.77,72.83,30500.0,49.896,49.944,49.896,49.9371,30500.0
2014-08-12 12:20:00,72.81,72.84,72.72,72.78,37900.0,49.9234,49.944,49.8617,49.9028,37900.0
2014-08-12 12:30:00,72.77,72.94,72.77,72.92,114500.0,49.896,50.0125,49.896,49.9988,114500.0
2014-08-12 12:40:00,72.92,73.02,72.9,72.94,36600.0,49.9988,50.0674,49.9851,50.0125,36600.0
2014-08-12 12:50:00,72.95,72.98,72.83,72.84,30800.0,50.0194,50.04,49.9371,49.944,30800.0
2014-08-12 13:00:00,72.84,72.89,72.8,72.84,76500.0,49.944,49.9783,49.9165,49.944,76500.0
2014-08-12 13:10:00,72.84,72.95,72.79,72.94,62200.0,49.944,50.0194,49.9097,50.0125,62200.0
2014-08-12 13:20:00,72.94,72.95,72.82,72.95,24900.0,50.0125,50.0194,49.9303,50.0194,24900.0
2014-08-12 13:30:00,72.96,72.96,72.82,72.85,35100.0,50.0263,50.0263,49.9303,49.9508,35100.0
2014-08-12 13:40:00,72.86,72.88,72.76,72.78,40500.0,49.9577,49.9714,49.8891,49.9028,40500.0
2014-08-12 13:50:00,72.77,72.81,72.73,72.76,48400.0,49.896,49.9234,49.8686,49.8891,48400.0
2014-08-12 14:00:00,72.76,72.88,72.68,72.7,112300.0,49.8891,49.9714,49.8343,49.848,112300.0
2014-08-12 14:10:00,72.7,72.75,72.6,72.73,60900.0,49.848,49.8823,49.7794,49.8686,60900.0
2014-08-12 14:20:00,72.71,72.73,72.59,72.62,83600.0,49.8548,49.8686,49.7726,49.7931,83600.0
2014-08-12 14:30:00,72.62,72.67,72.58,72.64,80100.0,49.7931,49.8274,49.7657,49.8068,80100.0
2014-08-12 14:40:00,72.63,72.73,72.5,72.71,84200.0,49.8,49.8686,49.7108,49.8548,84200.0
2014-08-12 14:50:00,72.71,72.75,72.65,72.74,51900.0,49.8548,49.8823,49.8137,49.8754,51900.0
2014-08-12 15:00:00,72.75,72.85,72.71,72.84,40300.0,49.8823,49.9508,49.8548,49.944,40300.0
2014-08-12 15:10:00,72.84,72.9,72.81,72.84,52300.0,49.944,49.9851,49.9234,49.944,52300.0
2014-08-12 15:20:00,72.84,72.85,72.73,72.75,51500.0,49.944,49.9508,49.8686,49.8823,51500.0
2014-08-12 15:30:00,72.76,72.93,72.74,72.91,85800.0,49.8891,50.0057,49.8754,49.992,85800.0
2014-08-12 15:40:00,72.92,73.0,72.89,72.98,131800.0,49.9988,50.0537,49.9783,50.04,131800.0
2014-08-12 15:50:00,72.99,73.04,72.97,73.01,191500.0,50.0468,50.0811,50.0331,50.0605,191500.0
2014-08-13 09:30:00,73.27,73.66,73.18,73.3,82700.0,50.2388,50.5062,50.1771,50.2594,82700.0
2014-08-13 09:40:00,73.3,73.3,72.91,72.91,139100.0,50.2594,50.2594,49.992,49.992,139100.0
2014-08-13 09:50:00,72.91,72.96,72.52,72.58,228900.0,49.992,50.0263,49.7246,49.7657,228900.0
2014-08-13 10:00:00,72.59,72.84,72.59,72.71,140300.0,49.7726,49.944,49.7726,49.8548,140300.0
2014-08-13 10:10:00,72.68,72.68,72.4,72.56,109200.0,49.8343,49.8343,49.6423,49.752,109200.0
2014-08-13 10:20:00,72.55,72.7,72.49,72.65,59900.0,49.7451,49.848,49.704,49.8137,59900.0
2014-08-13 10:30:00,72.67,72.74,72.57,72.63,59900.0,49.8274,49.8754,49.7588,49.8,59900.0
2014-08-13 10:40:00,72.64,72.7,72.45,72.68,47300.0,49.8068,49.848,49.6766,49.8343,47300.0
2014-08-13 10:50:00,72.69,72.74,72.61,72.73,36800.0,49.8411,49.8754,49.7863,49.8686,36800.0
2014-08-13 11:00:00,72.73,72.98,72.69,72.98,62400.0,49.8686,50.04,49.8411,50.04,62400.0
2014-08-13 11:10:00,73.01,73.06,72.9,72.97,40800.0,50.0605,50.0948,49.9851,50.0331,40800.0
2014-08-13 11:20:00,72.97,72.98,72.89,72.94,40400.0,50.0331,50.04,49.9783,50.0125,40400.0
2014-08-13 11:30:00,72.94,73.04,72.91,72.95,53600.0,50.0125,50.0811,49.992,50.0194,53600.0
2014-08-13 11:40:00,72.94,73.0,72.9,72.95,36200.0,50.0125,50.0537,49.9851,50.0194,36200.0
2014-08-13 11:50:00,72.96,73.0,72.85,72.85,33000.0,50.0263,50.0537,49.9508,49.9508,33000.0
2014-08-13 12:00:00,72.84,72.89,72.69,72.71,44600.0,49.944,49.9783,49.8411,49.8548,44600.0
2014-08-13 12:10:00,72.71,72.75,72.62,72.62,43200.0,49.8548,49.8823,49.7931,49.7931,43200.0
2014-08-13 12:20:00,72.62,72.68,72.58,72.64,26200.0,49.7931,49.8343,49.7657,49.8068,26200.0
2014-08-13 12:30:00,72.66,72.8,72.63,72.75,34500.0,49.8206,49.9165,49.8,49.8823,34500.0
2014-08-13 12:40:00,72.74,72.85,72.68,72.83,52600.0,49.8754,49.9508,49.8343,49.9371,52600.0
2014-08-13 12:50:00,72.83,72.96,72.82,72.95,22000.0,49.9371,50.0263,49.9303,50.0194,22000.0
2014-08-13 13:00:00,72.95,72.97,72.86,72.97,27900.0,50.0194,50.0331,49.9577,50.0331,27900.0
2014-08-13 13:10:00,72.96,72.99,72.81,72.81,38000.0,50.0263,50.0468,49.9234,49.9234,38000.0
2014-08-13 13:20:00,72.82,72.98,72.81,72.87,25400.0,49.9303,50.04,49.9234,49.9645,25400.0
2014-08-13 13:30:00,72.87,72.93,72.83,72.92,36400.0,49.9645,50.0057,49.9371,49.9988,36400.0
2014-08-13 13:40:00,72.91,72.92,72.82,72.84,43300.0,49.992,49.9988,49.9303,49.944,43300.0
2014-08-13 13:50:00,72.83,72.87,72.76,72.78,43100.0,49.9371,49.9645,49.8891,49.9028,43100.0
2014-08-13 14:00:00,72.78,72.84,72.67,72.69,48100.0,49.9028,49.944,49.8274,49.8411,48100.0
2014-08-13 14:10:00,72.69,72.75,72.63,72.67,49300.0,49.8411,49.8823,49.8,49.8274,49300.0
2014-08-13 14:20:00,72.67,72.67,72.58,72.62,64400.0,49.8274,49.8274,49.7657,49.7931,64400.0
2014-08-13 14:30:00,72.63,72.64,72.46,72.48,97400.0,49.8,49.8068,49.6834,49.6971,97400.0
2014-08-13 14:40:00,72.49,72.55,72.48,72.54,48300.0,49.704,49.7451,49.6971,49.7383,48300.0
2014-08-13 14:50:00,72.53,72.62,72.52,72.6,37000.0,49.7314,49.7931,49.7246,49.7794,37000.0
2014-08-13 15:00:00,72.6,72.67,72.55,72.61,49100.0,49.7794,49.8274,49.7451,49.7863,49100.0
2014-08-13 15:10:00,72.61,72.66,72.59,72.64,42700.0,49.7863,49.8206,49.7726,49.8068,42700.0
2014-08-13 15:20:00,72.65,72.7,72.64,72.67,57900.0,49.8137,49.848,49.8068,49.8274,57900.0
2014-08-13 15:30:00,72.68,72.7,72.57,72.58,74700.0,49.8343,49.848,49.7588,49.7657,74700.0
2014-08-13 15:40:00,72.58,72.7,72.58,72.62,109500.0,49.7657,49.848,49.7657,49.7931,109500.0
2014-08-13 15:50:00,72.63,72.67,72.6,72.65,197700.0,49.8,49.8274,49.7794,49.8137,197700.0
2014-08-14 09:30:00,72.93,73.0,72.62,72.76,83900.0,50.0057,50.0537,49.7931,49.8891,83900.0
2014-08-14 09:40:00,72.78,73.07,72.76,73.05,41400.0,49.9028,50.1017,49.8891,50.088,41400.0
2014-08-14 09:50:00,73.05,73.09,72.9,72.92,70000.0,50.088,50.1154,49.9851,49.9988,70000.0
2014-08-14 10:00:00,72.92,72.98,72.76,72.86,67300.0,49.9988,50.04,49.8891,49.9577,67300.0
2014-08-14 10:10:00,72.84,72.88,72.74,72.83,62800.0,49.944,49.9714,49.8754,49.9371,62800.0
2014-08-14 10:20:00,72.84,73.06,72.84,73.04,42600.0,49.944,50.0948,49.944,50.0811,42600.0
2014-08-14 10:30:00,73.04,73.24,73.03,73.14,43000.0,50.0811,50.2182,50.0743,50.1497,43000.0
2014-08-14 10:40:00,73.14,73.27,73.06,73.22,33900.0,50.1497,50.2388,50.0948,50.2045,33900.0
2014-08-14 10:50:00,73.23,73.26,72.91,72.96,60000.0,50.2114,50.232,49.992,50.0263,60000.0
2014-08-14 11:00:00,72.97,73.04,72.83,72.98,118400.0,50.0331,50.0811,49.9371,50.04,118400.0
2014-08-14 11:10:00,72.97,73.05,72.96,73.01,41700.0,50.0331,50.088,50.0263,50.0605,41700.0
2014-08-14 11:20:00,73.01,73.09,72.96,73.09,35100.0,50.0605,50.1154,50.0263,50.1154,35100.0
2014-08-14 11:30:00,73.1,73.13,72.8,72.81,110600.0,50.1222,50.1428,49.9165,49.9234,110600.0
2014-08-14 11:40:00,72.81,72.94,72.77,72.92,63100.0,49.9234,50.0125,49.896,49.9988,63100.0
2014-08-14 11:50:00,72.93,73.04,72.9,73.03,172400.0,50.0057,50.0811,49.9851,50.0743,172400.0
2014-08-14 12:00:00,73.03,73.08,72.98,72.99,25200.0,50.0743,50.1085,50.04,50.0468,25200.0
2014-08-14 12:10:00,73.02,73.02,72.95,72.99,14700.0,50.0674,50.0674,50.0194,50.0468,14700.0
2014-08-14 12:20:00,72.98,73.0,72.93,72.94,20200.0,50.04,50.0537,50.0057,50.0125,20200.0
2014-08-14 12:30:00,72.9,72.94,72.72,72.74,29800.0,49.9851,50.0125,49.8617,49.8754,29800.0
2014-08-14 12:40:00,72.73,72.8,72.73,72.8,28100.0,49.8686,49.9165,49.8686,49.9165,28100.0
2014-08-14 12:50:00,72.79,72.9,72.79,72.84,21700.0,49.9097,49.9851,49.9097,49.944,21700.0
2014-08-14 13:00:00,72.84,72.89,72.73,72.75,25500.0,49.944,49.9783,49.8686,49.8823,25500.0
2014-08-14 13:10:00,72.76,72.8,72.71,72.72,27700.0,49.8891,49.9165,49.8548,49.8617,27700.0
2014-08-14 13:20:00,72.72,72.73,72.56,72.59,39600.0,49.8617,49.8686,49.752,49.7726,39600.0
2014-08-14 13:30:00,72.59,72.66,72.56,72.65,59800.0,49.7726,49.8206,49.752,49.8137,59800.0
2014-08-14 13:40:00,72.66,72.75,72.63,72.73,80700.0,49.8206,49.8823,49.8,49.8686,80700.0
2014-08-14 13:50:00,72.73,72.77,72.66,72.77,52900.0,49.8686,49.896,49.8206,49.896,52900.0
2014-08-14 14:00:00,72.77,72.79,72.72,72.73,49400.0,49.896,49.9097,49.8617,49.8686,49400.0
2014-08-14 14:10:00,72.72,72.76,72.64,72.72,76000.0,49.8617,49.8891,49.8068,49.8617,76000.0
2014-08-14 14:20:00,72.72,72.73,72.65,72.67,47900.0,49.8617,49.8686,49.8137,49.8274,47900.0
2014-08-14 14:30:00,72.67,72.75,72.66,72.67,59200.0,49.8274,49.8823,49.8206,49.8274,59200.0
2014-08-14 14:40:00,72.67,72.68,72.61,72.61,52100.0,49.8274,49.8343,49.7863,49.7863,52100.0
2014-08-14 14:50:00,72.62,72.69,72.6,72.63,37100.0,49.7931,49.8411,49.7794,49.8,37100.0
2014-08-14 15:00:00,72.63,72.74,72.6,72.72,42900.0,49.8,49.8754,49.7794,49.8617,42900.0
2014-08-14 15:10:00,72.71,72.77,72.68,72.69,85400.0,49.8548,49.896,49.8343,49.8411,85400.0
2014-08-14 15:20:00,72.69,72.69,72.58,72.58,48600.0,49.8411,49.8411,49.7657,49.7657,48600.0
2014-08-14 15:30:00,72.58,72.64,72.48,72.49,102200.0,49.7657,49.8068,49.6971,49.704,102200.0
2014-08-14 15:40:00,72.49,72.56,72.44,72.55,121800.0,49.704,49.752,49.6697,49.7451,121800.0
2014-08-14 15:50:00,72.56,72.67,72.54,72.65,164800.0,49.752,49.8274,49.7383,49.8137,164800.0
2014-08-15 09:30:00,72.89,73.43,72.8,72.88,200400.0,49.9783,50.3485,49.9165,49.9714,200400.0
2014-08-15 09:40:00,72.88,72.96,72.74,72.81,76800.0,49.9714,50.0263,49.8754,49.9234,76800.0
2014-08-15 09:50:00,72.84,73.03,72.78,73.02,49000.0,49.944,50.0743,49.9028,50.0674,49000.0
2014-08-15 10:00:00,73.03,73.31,72.95,73.28,53800.0,50.0743,50.2662,50.0194,50.2457,53800.0
2014-08-15 10:10:00,73.27,73.3,73.15,73.17,41300.0,50.2388,50.2594,50.1565,50.1702,41300.0
2014-08-15 10:20:00,73.16,73.17,73.0,73.15,43500.0,50.1634,50.1702,50.0537,50.1565,43500.0
2014-08-15 10:30:00,73.15,73.34,73.15,73.28,40200.0,50.1565,50.2868,50.1565,50.2457,40200.0
2014-08-15 10:40:00,73.28,73.29,72.98,73.09,69000.0,50.2457,50.2525,50.04,50.1154,69000.0
2014-08-15 10:50:00,73.07,73.07,72.82,72.98,162700.0,50.1017,50.1017,49.9303,50.04,162700.0
2014-08-15 11:00:00,72.98,72.99,72.8,72.97,98500.0,50.04,50.0468,49.9165,50.0331,98500.0
2014-08-15 11:10:00,72.97,73.2,72.97,73.05,37000.0,50.0331,50.1908,50.0331,50.088,37000.0
2014-08-15 11:20:00,73.01,73.01,72.84,72.9,33400.0,50.0605,50.0605,49.944,49.9851,33400.0
2014-08-15 11:30:00,72.89,73.14,72.87,73.14,55100.0,49.9783,50.1497,49.9645,50.1497,55100.0
2014-08-15 11:40:00,73.14,73.19,72.92,72.92,39500.0,50.1497,50.184,49.9988,49.9988,39500.0
2014-08-15 11:50:00,72.92,72.93,72.71,72.85,41500.0,49.9988,50.0057,49.8548,49.9508,41500.0
2014-08-15 12:00:00,72.83,72.95,72.73,72.95,27200.0,49.9371,50.0194,49.8686,50.0194,27200.0
2014-08-15 12:10:00,72.95,73.08,72.85,73.04,116500.0,50.0194,50.1085,49.9508,50.0811,116500.0
2014-08-15 12:20:00,73.04,73.4,73.03,73.4,56300.0,50.0811,50.3279,50.0743,50.3279,56300.0
2014-08-15 12:30:00,73.4,73.42,73.27,73.4,49300.0,50.3279,50.3417,50.2388,50.3279,49300.0
2014-08-15 12:40:00,73.4,73.52,73.38,73.48,48800.0,50.3279,50.4102,50.3142,50.3828,48800.0
2014-08-15 12:50:00,73.49,73.59,73.42,73.49,37300.0,50.3897,50.4582,50.3417,50.3897,37300.0
2014-08-15 13:00:00,73.47,73.52,73.38,73.51,43400.0,50.3759,50.4102,50.3142,50.4034,43400.0
2014-08-15 13:10:00,73.5,73.59,73.46,73.5,42200.0,50.3965,50.4582,50.3691,50.3965,42200.0
2014-08-15 13:20:00,73.47,73.48,73.38,73.4,19300.0,50.3759,50.3828,50.3142,50.3279,19300.0
2014-08-15 13:30:00,73.42,73.42,73.26,73.31,32800.0,50.3417,50.3417,50.232,50.2662,32800.0
2014-08-15 13:40:00,73.31,73.39,73.24,73.25,35400.0,50.2662,50.3211,50.2182,50.2251,35400.0
2014-08-15 13:50:00,73.24,73.32,73.16,73.27,36000.0,50.2182,50.2731,50.1634,50.2388,36000.0
2014-08-15 14:00:00,73.28,73.35,73.22,73.29,26800.0,50.2457,50.2937,50.2045,50.2525,26800.0
2014-08-15 14:10:00,73.28,73.45,73.26,73.41,36100.0,50.2457,50.3622,50.232,50.3348,36100.0
2014-08-15 14:20:00,73.4,73.6,73.4,73.57,27200.0,50.3279,50.4651,50.3279,50.4445,27200.0
2014-08-15 14:30:00,73.58,73.61,73.51,73.54,38500.0,50.4514,50.4719,50.4034,50.4239,38500.0
2014-08-15 14:40:00,73.53,73.6,73.52,73.53,48800.0,50.4171,50.4651,50.4102,50.4171,48800.0
2014-08-15 14:50:00,73.54,73.55,73.36,73.37,43600.0,50.4239,50.4308,50.3005,50.3074,43600.0
2014-08-15 15:00:00,73.39,73.42,73.29,73.4,74400.0,50.3211,50.3417,50.2525,50.3279,74400.0
2014-08-15 15:10:00,73.4,73.41,73.25,73.31,62600.0,50.3279,50.3348,50.2251,50.2662,62600.0
2014-08-15 15:20:00,73.31,73.31,73.2,73.22,61000.0,50.2662,50.2662,50.1908,50.2045,61000.0
2014-08-15 15:30:00,73.22,73.29,73.18,73.18,73300.0,50.2045,50.2525,50.1771,50.1771,73300.0
2014-08-15 15:40:00,73.19,73.24,73.17,73.21,81900.0,50.184,50.2182,50.1702,50.1977,81900.0
2014-08-15 15:50:00,73.22,73.39,73.21,73.36,189200.0,50.2045,50.3211,50.1977,50.3005,189200.0
2014-08-18 09:30:00,73.5,73.6,73.25,73.31,98700.0,50.3965,50.4651,50.2251,50.2662,98700.0
2014-08-18 09:40:00,73.36,73.53,73.12,73.52,63200.0,50.3005,50.4171,50.136,50.4102,63200.0
2014-08-18 09:50:00,73.54,73.7,73.5,73.55,48100.0,50.4239,50.5336,50.3965,50.4308,48100.0
2014-08-18 10:00:00,73.54,73.64,73.42,73.42,32300.0,50.4239,50.4925,50.3417,50.3417,32300.0
2014-08-18 10:10:00,73.42,73.48,73.14,73.16,57800.0,50.3417,50.3828,50.1497,50.1634,57800.0
2014-08-18 10:20:00,73.14,73.15,72.96,73.05,64200.0,50.1497,50.1565,50.0263,50.088,64200.0
2014-08-18 10:30:00,73.06,73.12,72.97,73.09,66200.0,50.0948,50.136,50.0331,50.1154,66200.0
2014-08-18 10:40:00,73.11,73.26,73.07,73.18,38700.0,50.1291,50.232,50.1017,50.1771,38700.0
2014-08-18 10:50:00,73.2,73.27,73.13,73.21,31600.0,50.1908,50.2388,50.1428,50.1977,31600.0
2014-08-18 11:00:00,73.22,73.23,73.11,73.21,31600.0,50.2045,50.2114,50.1291,50.1977,31600.0
2014-08-18 11:10:00,73.19,73.24,73.12,73.16,39000.0,50.184,50.2182,50.136,50.1634,39000.0
2014-08-18 11:20:00,73.16,73.2,73.06,73.16,46800.0,50.1634,50.1908,50.0948,50.1634,46800.0
2014-08-18 11:30:00,73.17,73.2,73.02,73.18,50200.0,50.1702,50.1908,50.0674,50.1771,50200.0
2014-08-18 11:40:00,73.16,73.31,73.13,73.3,30300.0,50.1634,50.2662,50.1428,50.2594,30300.0
2014-08-18 11:50:00,73.3,73.45,73.3,73.42,41200.0,50.2594,50.3622,50.2594,50.3417,41200.0
2014-08-18 12:00:00,73.42,73.57,73.4,73.56,49500.0,50.3417,50.4445,50.3279,50.4377,49500.0
2014-08-18 12:10:00,73.56,73.58,73.5,73.55,26600.0,50.4377,50.4514,50.3965,50.4308,26600.0
2014-08-18 12:20:00,73.54,73.7,73.53,73.55,21600.0,50.4239,50.5336,50.4171,50.4308,21600.0
2014-08-18 12:30:00,73.55,73.6,73.5,73.56,31000.0,50.4308,50.4651,50.3965,50.4377,31000.0
2014-08-18 12:40:00,73.58,73.65,73.47,73.47,28000.0,50.4514,50.4994,50.3759,50.3759,28000.0
2014-08-18 12:50:00,73.46,73.56,73.44,73.48,27900.0,50.3691,50.4377,50.3554,50.3828,27900.0
2014-08-18 13:00:00,73.45,73.49,73.34,73.49,35100.0,50.3622,50.3897,50.2868,50.3897,35100.0
2014-08-18 13:10:00,73.52,73.52,73.36,73.36,10600.0,50.4102,50.4102,50.3005,50.3005,10600.0
2014-08-18 13:20:00,73.37,73.42,73.34,73.41,18000.0,50.3074,50.3417,50.2868,50.3348,18000.0
2014-08-18 13:30:00,73.4,73.47,73.36,73.46,21400.0,50.3279,50.3759,50.3005,50.3691,21400.0
2014-08-18 13:40:00,73.47,73.5,73.36,73.38,23700.0,50.3759,50.3965,50.3005,50.3142,23700.0
2014-08-18 13:50:00,73.37,73.37,73.23,73.25,19900.0,50.3074,50.3074,50.2114,50.2251,19900.0
2014-08-18 14:00:00,73.25,73.32,73.23,73.3,35700.0,50.2251,50.2731,50.2114,50.2594,35700.0
2014-08-18 14:10:00,73.31,73.34,73.26,73.27,18800.0,50.2662,50.2868,50.232,50.2388,18800.0
2014-08-18 14:20:00,73.28,73.33,73.26,73.27,20300.0,50.2457,50.28,50.232,50.2388,20300.0
2014-08-18 14:30:00,73.26,73.28,73.22,73.25,20100.0,50.232,50.2457,50.2045,50.2251,20100.0
2014-08-18 14:40:00,73.25,73.27,73.21,73.24,19000.0,50.2251,50.2388,50.1977,50.2182,19000.0
2014-08-18 14:50:00,73.23,73.25,73.18,73.22,22600.0,50.2114,50.2251,50.1771,50.2045,22600.0
2014-08-18 15:00:00,73.22,73.28,73.19,73.25,27500.0,50.2045,50.2457,50.184,50.2251,27500.0
2014-08-18 15:10:00,73.25,73.33,73.23,73.31,28500.0,50.2251,50.28,50.2114,50.2662,28500.0
2014-08-18 15:20:00,73.3,73.32,73.24,73.29,36100.0,50.2594,50.2731,50.2182,50.2525,36100.0
2014-08-18 15:30:00,73.28,73.36,73.28,73.36,38800.0,50.2457,50.3005,50.2457,50.3005,38800.0
2014-08-18 15:40:00,73.36,73.46,73.33,73.45,76100.0,50.3005,50.3691,50.28,50.3622,76100.0
2014-08-18 15:50:00,73.46,73.55,73.44,73.54,141200.0,50.3691,50.4308,50.3554,50.4239,141200.0
2014-08-19 09:30:00,73.77,73.96,73.61,73.89,69500.0,50.5816,50.7119,50.4719,50.6639,69500.0
2014-08-19 09:40:00,73.86,74.18,73.83,74.13,38900.0,50.6434,50.8628,50.6228,50.8285,38900.0
2014-08-19 09:50:00,74.17,74.4,74.17,74.39,43800.0,50.8559,51.0136,50.8559,51.0068,43800.0
2014-08-19 10:00:00,74.37,74.59,74.31,74.58,58800.0,50.993,51.1439,50.9519,51.137,58800.0
2014-08-19 10:10:00,74.56,74.61,74.47,74.5,58200.0,51.1233,51.1576,51.0616,51.0822,58200.0
2014-08-19 10:20:00,74.48,74.5,74.31,74.38,61900.0,51.0685,51.0822,50.9519,50.9999,61900.0
2014-08-19 10:30:00,74.38,74.44,74.32,74.44,26800.0,50.9999,51.041,50.9588,51.041,26800.0
2014-08-19 10:40:00,74.44,74.48,74.28,74.31,35600.0,51.041,51.0685,50.9313,50.9519,35600.0
2014-08-19 10:50:00,74.32,74.51,74.27,74.48,27400.0,50.9588,51.089,50.9245,51.0685,27400.0
2014-08-19 11:00:00,74.5,74.5,74.32,74.32,31500.0,51.0822,51.0822,50.9588,50.9588,31500.0
2014-08-19 11:10:00,74.3,74.35,74.25,74.29,28100.0,50.945,50.9793,50.9108,50.9382,28100.0
2014-08-19 11:20:00,74.29,74.3,74.21,74.24,21500.0,50.9382,50.945,50.8833,50.9039,21500.0
2014-08-19 11:30:00,74.23,74.42,74.23,74.38,19800.0,50.8971,51.0273,50.8971,50.9999,19800.0
2014-08-19 11:40:00,74.38,74.42,74.31,74.42,23600.0,50.9999,51.0273,50.9519,51.0273,23600.0
2014-08-19 11:50:00,74.41,74.46,74.36,74.43,19000.0,51.0205,51.0548,50.9862,51.0342,19000.0
2014-08-19 12:00:00,74.41,74.51,74.41,74.5,15400.0,51.0205,51.089,51.0205,51.0822,15400.0
2014-08-19 12:10:00,74.5,74.54,74.36,74.41,22200.0,51.0822,51.1096,50.9862,51.0205,22200.0
2014-08-19 12:20:00,74.41,74.68,74.4,74.68,89700.0,51.0205,51.2056,51.0136,51.2056,89700.0
2014-08-19 12:30:00,74.69,74.73,74.47,74.47,25400.0,51.2125,51.2399,51.0616,51.0616,25400.0
2014-08-19 12:40:00,74.47,74.65,74.47,74.65,25100.0,51.0616,51.185,51.0616,51.185,25100.0
2014-08-19 12:50:00,74.63,74.63,74.5,74.57,17600.0,51.1713,51.1713,51.0822,51.1302,17600.0
2014-08-19 13:00:00,74.56,74.59,74.52,74.54,22800.0,51.1233,51.1439,51.0959,51.1096,22800.0
2014-08-19 13:10:00,74.54,74.62,74.5,74.61,43200.0,51.1096,51.1645,51.0822,51.1576,43200.0
2014-08-19 13:20:00,74.61,74.64,74.53,74.53,26700.0,51.1576,51.1782,51.1028,51.1028,26700.0
2014-08-19 13:30:00,74.54,74.56,74.36,74.37,47800.0,51.1096,51.1233,50.9862,50.993,47800.0
2014-08-19 13:40:00,74.37,74.39,74.3,74.3,24300.0,50.993,51.0068,50.945,50.945,24300.0
2014-08-19 13:50:00,74.3,74.31,74.23,74.29,41500.0,50.945,50.9519,50.8971,50.9382,41500.0
2014-08-19 14:00:00,74.29,74.35,74.22,74.34,25400.0,50.9382,50.9793,50.8902,50.9725,25400.0
2014-08-19 14:10:00,74.33,74.41,74.31,74.39,23800.0,50.9656,51.0205,50.9519,51.0068,23800.0
2014-08-19 14:20:00,74.38,74.42,74.38,74.4,19400.0,50.9999,51.0273,50.9999,51.0136,19400.0
2014-08-19 14:30:00,74.41,74.41,74.35,74.36,16700.0,51.0205,51.0205,50.9793,50.9862,16700.0
2014-08-19 14:40:00,74.36,74.4,74.33,74.4,28200.0,50.9862,51.0136,50.9656,51.0136,28200.0
2014-08-19 14:50:00,74.39,74.4,74.28,74.3,29700.0,51.0068,51.0136,50.9313,50.945,29700.0
2014-08-19 15:00:00,74.29,74.3,74.24,74.27,28200.0,50.9382,50.945,50.9039,50.9245,28200.0
2014-08-19 15:10:00,74.28,74.3,74.23,74.28,46200.0,50.9313,50.945,50.8971,50.9313,46200.0
2014-08-19 15:20:00,74.29,74.3,74.23,74.3,32500.0,50.9382,50.945,50.8971,50.945,32500.0
2014-08-19 15:30:00,74.3,74.31,74.24,74.27,68600.0,50.945,50.9519,50.9039,50.9245,68600.0
2014-08-19 15:40:00,74.27,74.31,74.25,74.26,52900.0,50.9245,50.9519,50.9108,50.9176,52900.0
2014-08-19 15:50:00,74.26,74.29,74.23,74.27,94200.0,50.9176,50.9382,50.8971,50.9245,94200.0
2014-08-20 09:30:00,74.35,74.35,73.81,73.92,52200.0,50.9793,50.9793,50.6091,50.6845,52200.0
2014-08-20 09:40:00,73.95,73.98,73.6,73.62,41600.0,50.7051,50.7256,50.4651,50.4788,41600.0
2014-08-20 09:50:00,73.64,73.84,73.62,73.68,63300.0,50.4925,50.6296,50.4788,50.5199,63300.0
2014-08-20 10:00:00,73.72,73.78,73.56,73.66,53100.0,50.5474,50.5885,50.4377,50.5062,53100.0
2014-08-20 10:10:00,73.68,73.82,73.68,73.77,49700.0,50.5199,50.6159,50.5199,50.5816,49700.0
2014-08-20 10:20:00,73.77,73.89,73.73,73.84,39500.0,50.5816,50.6639,50.5542,50.6296,39500.0
2014-08-20 10:30:00,73.86,73.95,73.74,73.74,51500.0,50.6434,50.7051,50.5611,50.5611,51500.0
2014-08-20 10:40:00,73.75,73.78,73.6,73.71,33400.0,50.5679,50.5885,50.4651,50.5405,33400.0
2014-08-20 10:50:00,73.71,73.79,73.69,73.72,27200.0,50.5405,50.5954,50.5268,50.5474,27200.0
2014-08-20 11:00:00,73.74,73.78,73.7,73.71,28500.0,50.5611,50.5885,50.5336,50.5405,28500.0
2014-08-20 11:10:00,73.72,73.76,73.7,73.72,36400.0,50.5474,50.5748,50.5336,50.5474,36400.0
2014-08-20 11:20:00,73.72,73.73,73.65,73.68,35500.0,50.5474,50.5542,50.4994,50.5199,35500.0
2014-08-20 11:30:00,73.69,73.69,73.52,73.54,55700.0,50.5268,50.5268,50.4102,50.4239,55700.0
2014-08-20 11:40:00,73.52,73.57,73.48,73.53,36800.0,50.4102,50.4445,50.3828,50.4171,36800.0
2014-08-20 11:50:00,73.54,73.57,73.5,73.53,30000.0,50.4239,50.4445,50.3965,50.4171,30000.0
2014-08-20 12:00:00,73.53,73.55,73.45,73.51,35600.0,50.4171,50.4308,50.3622,50.4034,35600.0
2014-08-20 12:10:00,73.51,73.57,73.48,73.53,23000.0,50.4034,50.4445,50.3828,50.4171,23000.0
2014-08-20 12:20:00,73.55,73.71,73.53,73.7,27000.0,50.4308,50.5405,50.4171,50.5336,27000.0
2014-08-20 12:30:00,73.72,73.72,73.62,73.64,17700.0,50.5474,50.5474,50.4788,50.4925,17700.0
2014-08-20 12:40:00,73.62,73.72,73.61,73.71,23600.0,50.4788,50.5474,50.4719,50.5405,23600.0
2014-08-20 12:50:00,73.71,73.83,73.71,73.83,25700.0,50.5405,50.6228,50.5405,50.6228,25700.0
2014-08-20 13:00:00,73.83,73.91,73.81,73.89,47400.0,50.6228,50.6776,50.6091,50.6639,47400.0
2014-08-20 13:10:00,73.88,74.0,73.88,74.0,18900.0,50.6571,50.7393,50.6571,50.7393,18900.0
2014-08-20 13:20:00,74.01,74.04,73.94,73.96,18400.0,50.7462,50.7668,50.6982,50.7119,18400.0
2014-08-20 13:30:00,73.96,73.99,73.92,73.94,14400.0,50.7119,50.7325,50.6845,50.6982,14400.0
2014-08-20 13:40:00,73.95,74.03,73.95,74.0,18200.0,50.7051,50.7599,50.7051,50.7393,18200.0
2014-08-20 13:50:00,73.99,74.19,73.99,74.19,19000.0,50.7325,50.8696,50.7325,50.8696,19000.0
2014-08-20 14:00:00,74.18,74.18,73.9,73.98,38800.0,50.8628,50.8628,50.6708,50.7256,38800.0
2014-08-20 14:10:00,73.99,74.08,73.89,73.9,44900.0,50.7325,50.7942,50.6639,50.6708,44900.0
2014-08-20 14:20:00,73.9,73.95,73.76,73.78,102400.0,50.6708,50.7051,50.5748,50.5885,102400.0
2014-08-20 14:30:00,73.77,73.98,73.77,73.94,79200.0,50.5816,50.7256,50.5816,50.6982,79200.0
2014-08-20 14:40:00,73.95,73.97,73.86,73.93,63200.0,50.7051,50.7188,50.6434,50.6914,63200.0
2014-08-20 14:50:00,73.93,73.98,73.9,73.96,81100.0,50.6914,50.7256,50.6708,50.7119,81100.0
2014-08-20 15:00:00,73.97,74.01,73.95,73.97,85400.0,50.7188,50.7462,50.7051,50.7188,85400.0
2014-08-20 15:10:00,73.98,74.02,73.92,73.92,84700.0,50.7256,50.7531,50.6845,50.6845,84700.0
2014-08-20 15:20:00,73.93,73.93,73.87,73.88,113000.0,50.6914,50.6914,50.6502,50.6571,113000.0
2014-08-20 15:30:00,73.88,73.93,73.85,73.9,156100.0,50.6571,50.6914,50.6365,50.6708,156100.0
2014-08-20 15:40:00,73.9,73.96,73.85,73.93,245500.0,50.6708,50.7119,50.6365,50.6914,245500.0
2014-08-20 15:50:00,73.93,73.96,73.78,73.86,301000.0,50.6914,50.7119,50.5885,50.6434,301000.0
2014-08-21 09:30:00,73.9,74.23,73.9,73.96,61500.0,50.6708,50.8971,50.6708,50.7119,61500.0
2014-08-21 09:40:00,73.96,74.26,73.9,74.19,46100.0,50.7119,50.9176,50.6708,50.8696,46100.0
2014-08-21 09:50:00,74.2,74.42,74.19,74.33,33300.0,50.8765,51.0273,50.8696,50.9656,33300.0
2014-08-21 10:00:00,74.31,74.35,74.13,74.16,42000.0,50.9519,50.9793,50.8285,50.8491,42000.0
2014-08-21 10:10:00,74.12,74.19,74.07,74.17,18900.0,50.8216,50.8696,50.7873,50.8559,18900.0
2014-08-21 10:20:00,74.17,74.24,74.13,74.22,20100.0,50.8559,50.9039,50.8285,50.8902,20100.0
2014-08-21 10:30:00,74.21,74.21,74.01,74.1,30800.0,50.8833,50.8833,50.7462,50.8079,30800.0
2014-08-21 10:40:00,74.11,74.12,73.91,73.94,24600.0,50.8148,50.8216,50.6776,50.6982,24600.0
2014-08-21 10:50:00,73.95,74.01,73.9,73.97,22300.0,50.7051,50.7462,50.6708,50.7188,22300.0
2014-08-21 11:00:00,73.97,74.14,73.97,74.08,19100.0,50.7188,50.8353,50.7188,50.7942,19100.0
2014-08-21 11:10:00,74.11,74.18,74.1,74.15,19500.0,50.8148,50.8628,50.8079,50.8422,19500.0
2014-08-21 11:20:00,74.15,74.15,74.06,74.11,18800.0,50.8422,50.8422,50.7805,50.8148,18800.0
2014-08-21 11:30:00,74.11,74.13,74.01,74.05,35100.0,50.8148,50.8285,50.7462,50.7736,35100.0
2014-08-21 11:40:00,74.04,74.06,74.02,74.02,18100.0,50.7668,50.7805,50.7531,50.7531,18100.0
2014-08-21 11:50:00,74.01,74.05,73.98,74.04,25100.0,50.7462,50.7736,50.7256,50.7668,25100.0
2014-08-21 12:00:00,74.05,74.17,74.05,74.15,15800.0,50.7736,50.8559,50.7736,50.8422,15800.0
2014-08-21 12:10:00,74.16,74.3,74.15,74.27,10900.0,50.8491,50.945,50.8422,50.9245,10900.0
2014-08-21 12:20:00,74.28,74.55,74.28,74.52,27500.0,50.9313,51.1165,50.9313,51.0959,27500.0
2014-08-21 12:30:00,74.49,74.51,74.38,74.43,17100.0,51.0753,51.089,50.9999,51.0342,17100.0
2014-08-21 12:40:00,74.43,74.54,74.43,74.5,19400.0,51.0342,51.1096,51.0342,51.0822,19400.0
2014-08-21 12:50:00,74.51,74.54,74.45,74.48,13800.0,51.089,51.1096,51.0479,51.0685,13800.0
2014-08-21 13:00:00,74.48,74.54,74.46,74.52,19800.0,51.0685,51.1096,51.0548,51.0959,19800.0
2014-08-21 13:10:00,74.5,74.58,74.48,74.57,26500.0,51.0822,51.137,51.0685,51.1302,26500.0
2014-08-21 13:20:00,74.57,74.57,74.47,74.56,22100.0,51.1302,51.1302,51.0616,51.1233,22100.0
2014-08-21 13:30:00,74.57,74.78,74.54,74.78,28600.0,51.1302,51.2742,51.1096,51.2742,28600.0
2014-08-21 13:40:00,74.77,74.88,74.73,74.77,59900.0,51.2673,51.3427,51.2399,51.2673,59900.0
2014-08-21 13:50:00,74.77,74.85,74.72,74.84,45100.0,51.2673,51.3222,51.233,51.3153,45100.0
2014-08-21 14:00:00,74.83,74.86,74.71,74.71,32100.0,51.3085,51.329,51.2262,51.2262,32100.0
2014-08-21 14:10:00,74.71,74.74,74.68,74.71,13400.0,51.2262,51.2467,51.2056,51.2262,13400.0
2014-08-21 14:20:00,74.71,74.73,74.66,74.67,15800.0,51.2262,51.2399,51.1919,51.1987,15800.0
2014-08-21 14:30:00,74.66,74.7,74.6,74.67,19500.0,51.1919,51.2193,51.1507,51.1987,19500.0
2014-08-21 14:40:00,74.68,74.68,74.6,74.63,17900.0,51.2056,51.2056,51.1507,51.1713,17900.0
2014-08-21 14:50:00,74.64,74.85,74.64,74.84,66600.0,51.1782,51.3222,51.1782,51.3153,66600.0
2014-08-21 15:00:00,74.85,74.87,74.71,74.71,25700.0,51.3222,51.3359,51.2262,51.2262,25700.0
2014-08-21 15:10:00,74.71,74.81,74.71,74.75,30200.0,51.2262,51.2947,51.2262,51.2536,30200.0
2014-08-21 15:20:00,74.74,74.85,74.74,74.83,31800.0,51.2467,51.3222,51.2467,51.3085,31800.0
2014-08-21 15:30:00,74.84,74.92,74.84,74.86,55200.0,51.3153,51.3702,51.3153,51.329,55200.0
2014-08-21 15:40:00,74.85,74.99,74.85,74.89,108300.0,51.3222,51.4182,51.3222,51.3496,108300.0
2014-08-21 15:50:00,74.91,74.94,74.87,74.9,200400.0,51.3633,51.3839,51.3359,51.3564,200400.0
2014-08-22 09:30:00,74.62,74.73,74.27,74.41,60900.0,51.1645,51.2399,50.9245,51.0205,60900.0
2014-08-22 09:40:00,74.46,74.48,74.22,74.22,25300.0,51.0548,51.0685,50.8902,50.8902,25300.0
2014-08-22 09:50:00,74.23,74.25,74.08,74.18,22900.0,50.8971,50.9108,50.7942,50.8628,22900.0
2014-08-22 10:00:00,74.21,74.45,74.01,74.44,64000.0,50.8833,51.0479,50.7462,51.041,64000.0
2014-08-22 10:10:00,74.45,74.61,74.34,74.53,55000.0,51.0479,51.1576,50.9725,51.1028,55000.0
2014-08-22 10:20:00,74.5,74.6,74.41,74.41,23100.0,51.0822,51.1507,51.0205,51.0205,23100.0
2014-08-22 10:30:00,74.42,74.51,74.35,74.36,28300.0,51.0273,51.089,50.9793,50.9862,28300.0
2014-08-22 10:40:00,74.34,74.34,74.25,74.25,14900.0,50.9725,50.9725,50.9108,50.9108,14900.0
2014-08-22 10:50:00,74.25,74.29,74.07,74.11,15700.0,50.9108,50.9382,50.7873,50.8148,15700.0
2014-08-22 11:00:00,74.1,74.26,74.06,74.26,21700.0,50.8079,50.9176,50.7805,50.9176,21700.0
2014-08-22 11:10:00,74.25,74.27,74.19,74.24,11300.0,50.9108,50.9245,50.8696,50.9039,11300.0
2014-08-22 11:20:00,74.24,74.45,74.21,74.45,14100.0,50.9039,51.0479,50.8833,51.0479,14100.0
2014-08-22 11:30:00,74.43,74.44,74.22,74.22,16700.0,51.0342,51.041,50.8902,50.8902,16700.0
2014-08-22 11:40:00,74.24,74.32,74.17,74.25,12100.0,50.9039,50.9588,50.8559,50.9108,12100.0
2014-08-22 11:50:00,74.26,74.27,74.17,74.21,14300.0,50.9176,50.9245,50.8559,50.8833,14300.0
2014-08-22 12:00:00,74.21,74.27,74.12,74.22,17100.0,50.8833,50.9245,50.8216,50.8902,17100.0
2014-08-22 12:10:00,74.23,74.23,74.16,74.2,11900.0,50.8971,50.8971,50.8491,50.8765,11900.0
2014-08-22 12:20:00,74.22,74.35,74.21,74.35,13500.0,50.8902,50.9793,50.8833,50.9793,13500.0
2014-08-22 12:30:00,74.38,74.38,74.26,74.3,17500.0,50.9999,50.9999,50.9176,50.945,17500.0
2014-08-22 12:40:00,74.29,74.39,74.28,74.39,14400.0,50.9382,51.0068,50.9313,51.0068,14400.0
2014-08-22 12:50:00,74.4,74.51,74.38,74.4,34000.0,51.0136,51.089,50.9999,51.0136,34000.0
2014-08-22 13:00:00,74.38,74.44,74.34,74.37,16000.0,50.9999,51.041,50.9725,50.993,16000.0
2014-08-22 13:10:00,74.36,74.47,74.25,74.26,37200.0,50.9862,51.0616,50.9108,50.9176,37200.0
2014-08-22 13:20:00,74.27,74.42,74.26,74.41,24800.0,50.9245,51.0273,50.9176,51.0205,24800.0
2014-08-22 13:30:00,74.41,74.43,74.32,74.36,19600.0,51.0205,51.0342,50.9588,50.9862,19600.0
2014-08-22 13:40:00,74.35,74.38,74.27,74.38,14400.0,50.9793,50.9999,50.9245,50.9999,14400.0
2014-08-22 13:50:00,74.38,74.38,74.29,74.31,17400.0,50.9999,50.9999,50.9382,50.9519,17400.0
2014-08-22 14:00:00,74.3,74.3,74.19,74.21,21000.0,50.945,50.945,50.8696,50.8833,21000.0
2014-08-22 14:10:00,74.2,74.24,74.17,74.21,19400.0,50.8765,50.9039,50.8559,50.8833,19400.0
2014-08-22 14:20:00,74.22,74.22,74.17,74.18,16900.0,50.8902,50.8902,50.8559,50.8628,16900.0
2014-08-22 14:30:00,74.19,74.19,74.1,74.12,29600.0,50.8696,50.8696,50.8079,50.8216,29600.0
2014-08-22 14:40:00,74.12,74.21,74.1,74.17,32000.0,50.8216,50.8833,50.8079,50.8559,32000.0
2014-08-22 14:50:00,74.17,74.24,74.14,74.14,29000.0,50.8559,50.9039,50.8353,50.8353,29000.0
2014-08-22 15:00:00,74.14,74.21,74.12,74.19,46000.0,50.8353,50.8833,50.8216,50.8696,46000.0
2014-08-22 15:10:00,74.2,74.25,74.18,74.22,55700.0,50.8765,50.9108,50.8628,50.8902,55700.0
2014-08-22 15:20:00,74.21,74.25,74.15,74.18,51100.0,50.8833,50.9108,50.8422,50.8628,51100.0
2014-08-22 15:30:00,74.18,74.22,74.1,74.2,53000.0,50.8628,50.8902,50.8079,50.8765,53000.0
2014-08-22 15:40:00,74.2,74.2,74.05,74.1,58700.0,50.8765,50.8765,50.7736,50.8079,58700.0
2014-08-22 15:50:00,74.1,74.2,74.09,74.15,140800.0,50.8079,50.8765,50.8011,50.8422,140800.0
2014-08-25 09:30:00,74.6,74.98,74.59,74.68,61500.0,51.1507,51.4113,51.1439,51.2056,61500.0
2014-08-25 09:40:00,74.63,74.68,74.55,74.62,23400.0,51.1713,51.2056,51.1165,51.1645,23400.0
2014-08-25 09:50:00,74.63,74.73,74.62,74.68,27600.0,51.1713,51.2399,51.1645,51.2056,27600.0
2014-08-25 10:00:00,74.67,74.67,74.52,74.57,43600.0,51.1987,51.1987,51.0959,51.1302,43600.0
2014-08-25 10:10:00,74.56,74.61,74.49,74.52,41800.0,51.1233,51.1576,51.0753,51.0959,41800.0
2014-08-25 10:20:00,74.55,74.56,74.48,74.52,38600.0,51.1165,51.1233,51.0685,51.0959,38600.0
2014-08-25 10:30:00,74.52,74.56,74.45,74.5,56000.0,51.0959,51.1233,51.0479,51.0822,56000.0
2014-08-25 10:40:00,74.5,74.55,74.4,74.52,79900.0,51.0822,51.1165,51.0136,51.0959,79900.0
2014-08-25 10:50:00,74.52,74.59,74.46,74.56,29800.0,51.0959,51.1439,51.0548,51.1233,29800.0
2014-08-25 11:00:00,74.57,74.63,74.53,74.59,75900.0,51.1302,51.1713,51.1028,51.1439,75900.0
2014-08-25 11:10:00,74.59,74.69,74.56,74.62,38200.0,51.1439,51.2125,51.1233,51.1645,38200.0
2014-08-25 11:20:00,74.61,74.69,74.53,74.68,46100.0,51.1576,51.2125,51.1028,51.2056,46100.0
2014-08-25 11:30:00,74.7,74.71,74.61,74.61,33400.0,51.2193,51.2262,51.1576,51.1576,33400.0
2014-08-25 11:40:00,74.62,74.63,74.56,74.6,37100.0,51.1645,51.1713,51.1233,51.1507,37100.0
2014-08-25 11:50:00,74.6,74.62,74.55,74.6,34500.0,51.1507,51.1645,51.1165,51.1507,34500.0
2014-08-25 12:00:00,74.59,74.66,74.55,74.6,23100.0,51.1439,51.1919,51.1165,51.1507,23100.0
2014-08-25 12:10:00,74.6,74.7,74.59,74.67,24300.0,51.1507,51.2193,51.1439,51.1987,24300.0
2014-08-25 12:20:00,74.67,74.72,74.63,74.65,23900.0,51.1987,51.233,51.1713,51.185,23900.0
2014-08-25 12:30:00,74.65,74.67,74.52,74.52,28900.0,51.185,51.1987,51.0959,51.0959,28900.0
2014-08-25 12:40:00,74.52,74.55,74.49,74.54,29100.0,51.0959,51.1165,51.0753,51.1096,29100.0
2014-08-25 12:50:00,74.54,74.55,74.49,74.51,32200.0,51.1096,51.1165,51.0753,51.089,32200.0
2014-08-25 13:00:00,74.5,74.54,74.48,74.49,39200.0,51.0822,51.1096,51.0685,51.0753,39200.0
2014-08-25 13:10:00,74.5,74.53,74.48,74.5,34900.0,51.0822,51.1028,51.0685,51.0822,34900.0
2014-08-25 13:20:00,74.5,74.51,74.46,74.5,50800.0,51.0822,51.089,51.0548,51.0822,50800.0
2014-08-25 13:30:00,74.5,74.55,74.49,74.55,38000.0,51.0822,51.1165,51.0753,51.1165,38000.0
2014-08-25 13:40:00,74.55,74.65,74.54,74.64,21700.0,51.1165,51.185,51.1096,51.1782,21700.0
2014-08-25 13:50:00,74.63,74.74,74.62,74.72,47600.0,51.1713,51.2467,51.1645,51.233,47600.0
2014-08-25 14:00:00,74.72,74.77,74.66,74.73,40400.0,51.233,51.2673,51.1919,51.2399,40400.0
2014-08-25 14:10:00,74.74,74.74,74.65,74.65,45400.0,51.2467,51.2467,51.185,51.185,45400.0
2014-08-25 14:20:00,74.65,74.67,74.58,74.59,34900.0,51.185,51.1987,51.137,51.1439,34900.0
2014-08-25 14:30:00,74.59,74.66,74.58,74.61,51800.0,51.1439,51.1919,51.137,51.1576,51800.0
2014-08-25 14:40:00,74.61,74.65,74.59,74.6,23600.0,51.1576,51.185,51.1439,51.1507,23600.0
2014-08-25 14:50:00,74.6,74.68,74.59,74.68,44400.0,51.1507,51.2056,51.1439,51.2056,44400.0
2014-08-25 15:00:00,74.68,74.74,74.65,74.73,33500.0,51.2056,51.2467,51.185,51.2399,33500.0
2014-08-25 15:10:00,74.73,74.76,74.66,74.75,31100.0,51.2399,51.2605,51.1919,51.2536,31100.0
2014-08-25 15:20:00,74.75,74.77,74.69,74.71,30000.0,51.2536,51.2673,51.2125,51.2262,30000.0
2014-08-25 15:30:00,74.73,74.8,74.71,74.77,34400.0,51.2399,51.2879,51.2262,51.2673,34400.0
2014-08-25 15:40:00,74.76,74.78,74.7,74.71,59600.0,51.2605,51.2742,51.2193,51.2262,59600.0
2014-08-25 15:50:00,74.7,74.71,74.65,74.7,101100.0,51.2193,51.2262,51.185,51.2193,101100.0
2014-08-26 09:30:00,74.98,75.34,74.8,75.09,70800.0,51.4113,51.6581,51.2879,51.4867,70800.0
2014-08-26 09:40:00,75.08,75.46,75.0,75.45,64700.0,51.4799,51.7404,51.425,51.7336,64700.0
2014-08-26 09:50:00,75.46,75.49,75.35,75.43,42000.0,51.7404,51.761,51.665,51.7199,42000.0
2014-08-26 10:00:00,75.42,75.63,75.36,75.4,59100.0,51.713,51.857,51.6719,51.6993,59100.0
2014-08-26 10:10:00,75.38,75.48,75.28,75.48,32500.0,51.6856,51.7541,51.617,51.7541,32500.0
2014-08-26 10:20:00,75.45,75.49,75.32,75.35,16400.0,51.7336,51.761,51.6444,51.665,16400.0
2014-08-26 10:30:00,75.35,75.43,75.31,75.33,33300.0,51.665,51.7199,51.6376,51.6513,33300.0
2014-08-26 10:40:00,75.33,75.45,75.24,75.24,39600.0,51.6513,51.7336,51.5896,51.5896,39600.0
2014-08-26 10:50:00,75.24,75.27,75.17,75.26,36400.0,51.5896,51.6101,51.5416,51.6033,36400.0
2014-08-26 11:00:00,75.28,75.33,75.27,75.27,28200.0,51.617,51.6513,51.6101,51.6101,28200.0
2014-08-26 11:10:00,75.26,75.26,75.19,75.21,28500.0,51.6033,51.6033,51.5553,51.569,28500.0
2014-08-26 11:20:00,75.2,75.27,75.16,75.23,36700.0,51.5621,51.6101,51.5347,51.5827,36700.0
2014-08-26 11:30:00,75.24,75.28,75.19,75.28,55700.0,51.5896,51.617,51.5553,51.617,55700.0
2014-08-26 11:40:00,75.28,75.29,75.14,75.14,37100.0,51.617,51.6239,51.521,51.521,37100.0
2014-08-26 11:50:00,75.14,75.14,74.91,74.92,59200.0,51.521,51.521,51.3633,51.3702,59200.0
2014-08-26 12:00:00,74.93,74.97,74.82,74.83,62500.0,51.377,51.4044,51.3016,51.3085,62500.0
2014-08-26 12:10:00,74.85,74.88,74.78,74.81,47600.0,51.3222,51.3427,51.2742,51.2947,47600.0
2014-08-26 12:20:00,74.81,74.88,74.79,74.82,33500.0,51.2947,51.3427,51.281,51.3016,33500.0
2014-08-26 12:30:00,74.8,74.86,74.8,74.83,37000.0,51.2879,51.329,51.2879,51.3085,37000.0
2014-08-26 12:40:00,74.84,74.85,74.8,74.8,44000.0,51.3153,51.3222,51.2879,51.2879,44000.0
2014-08-26 12:50:00,74.8,74.84,74.8,74.8,35800.0,51.2879,51.3153,51.2879,51.2879,35800.0
2014-08-26 13:00:00,74.8,74.85,74.8,74.8,40800.0,51.2879,51.3222,51.2879,51.2879,40800.0
2014-08-26 13:10:00,74.81,74.87,74.8,74.8,31000.0,51.2947,51.3359,51.2879,51.2879,31000.0
2014-08-26 13:20:00,74.81,74.91,74.8,74.91,27700.0,51.2947,51.3633,51.2879,51.3633,27700.0
2014-08-26 13:30:00,74.91,74.95,74.8,74.81,26100.0,51.3633,51.3907,51.2879,51.2947,26100.0
2014-08-26 13:40:00,74.81,74.82,74.65,74.68,42700.0,51.2947,51.3016,51.185,51.2056,42700.0
2014-08-26 13:50:00,74.66,74.79,74.66,74.75,27300.0,51.1919,51.281,51.1919,51.2536,27300.0
2014-08-26 14:00:00,74.75,74.94,74.74,74.89,47800.0,51.2536,51.3839,51.2467,51.3496,47800.0
2014-08-26 14:10:00,74.9,74.9,74.75,74.75,22400.0,51.3564,51.3564,51.2536,51.2536,22400.0
2014-08-26 14:20:00,74.75,74.76,74.69,74.7,25000.0,51.2536,51.2605,51.2125,51.2193,25000.0
2014-08-26 14:30:00,74.7,74.72,74.67,74.7,25600.0,51.2193,51.233,51.1987,51.2193,25600.0
2014-08-26 14:40:00,74.71,74.76,74.7,74.73,30300.0,51.2262,51.2605,51.2193,51.2399,30300.0
2014-08-26 14:50:00,74.73,74.85,74.72,74.78,24300.0,51.2399,51.3222,51.233,51.2742,24300.0
2014-08-26 15:00:00,74.79,74.79,74.7,74.71,19500.0,51.281,51.281,51.2193,51.2262,19500.0
2014-08-26 15:10:00,74.72,74.76,74.69,74.69,31500.0,51.233,51.2605,51.2125,51.2125,31500.0
2014-08-26 15:20:00,74.69,74.7,74.58,74.62,30100.0,51.2125,51.2193,51.137,51.1645,30100.0
2014-08-26 15:30:00,74.61,74.65,74.53,74.6,61000.0,51.1576,51.185,51.1028,51.1507,61000.0
2014-08-26 15:40:00,74.6,74.68,74.59,74.64,74100.0,51.1507,51.2056,51.1439,51.1782,74100.0
2014-08-26 15:50:00,74.63,74.64,74.5,74.56,118900.0,51.1713,51.1782,51.0822,51.1233,118900.0
2014-08-27 09:30:00,74.78,74.8,74.25,74.37,49300.0,51.2742,51.2879,50.9108,50.993,49300.0
2014-08-27 09:40:00,74.3,74.44,74.04,74.19,48000.0,50.945,51.041,50.7668,50.8696,48000.0
2014-08-27 09:50:00,74.17,74.25,74.03,74.15,68100.0,50.8559,50.9108,50.7599,50.8422,68100.0
2014-08-27 10:00:00,74.16,74.4,74.13,74.38,61100.0,50.8491,51.0136,50.8285,50.9999,61100.0
2014-08-27 10:10:00,74.39,74.47,74.24,74.41,66400.0,51.0068,51.0616,50.9039,51.0205,66400.0
2014-08-27 10:20:00,74.39,74.52,74.38,74.44,28400.0,51.0068,51.0959,50.9999,51.041,28400.0
2014-08-27 10:30:00,74.44,74.55,74.43,74.53,35600.0,51.041,51.1165,51.0342,51.1028,35600.0
2014-08-27 10:40:00,74.54,74.63,74.52,74.55,27000.0,51.1096,51.1713,51.0959,51.1165,27000.0
2014-08-27 10:50:00,74.55,74.55,74.42,74.5,31300.0,51.1165,51.1165,51.0273,51.0822,31300.0
2014-08-27 11:00:00,74.52,74.6,74.5,74.57,32700.0,51.0959,51.1507,51.0822,51.1302,32700.0
2014-08-27 11:10:00,74.6,74.7,74.55,74.65,41400.0,51.1507,51.2193,51.1165,51.185,41400.0
2014-08-27 11:20:00,74.66,74.67,74.53,74.53,39900.0,51.1919,51.1987,51.1028,51.1028,39900.0
2014-08-27 11:30:00,74.52,74.52,74.43,74.51,24500.0,51.0959,51.0959,51.0342,51.089,24500.0
2014-08-27 11:40:00,74.51,74.51,74.42,74.46,31000.0,51.089,51.089,51.0273,51.0548,31000.0
2014-08-27 11:50:00,74.47,74.5,74.4,74.48,17000.0,51.0616,51.0822,51.0136,51.0685,17000.0
2014-08-27 12:00:00,74.47,74.48,74.27,74.29,20700.0,51.0616,51.0685,50.9245,50.9382,20700.0
2014-08-27 12:10:00,74.3,74.38,74.27,74.29,15700.0,50.945,50.9999,50.9245,50.9382,15700.0
2014-08-27 12:20:00,74.3,74.3,74.24,74.26,18200.0,50.945,50.945,50.9039,50.9176,18200.0
2014-08-27 12:30:00,74.24,74.29,74.23,74.29,17900.0,50.9039,50.9382,50.8971,50.9382,17900.0
2014-08-27 12:40:00,74.27,74.39,74.27,74.32,12800.0,50.9245,51.0068,50.9245,50.9588,12800.0
2014-08-27 12:50:00,74.32,74.4,74.32,74.39,12500.0,50.9588,51.0136,50.9588,51.0068,12500.0
2014-08-27 13:00:00,74.39,74.41,74.34,74.38,40300.0,51.0068,51.0205,50.9725,50.9999,40300.0
2014-08-27 13:10:00,74.39,74.42,74.35,74.36,13500.0,51.0068,51.0273,50.9793,50.9862,13500.0
2014-08-27 13:20:00,74.36,74.41,74.36,74.41,18600.0,50.9862,51.0205,50.9862,51.0205,18600.0
2014-08-27 13:30:00,74.39,74.42,74.37,74.37,23800.0,51.0068,51.0273,50.993,50.993,23800.0
2014-08-27 13:40:00,74.38,74.4,74.31,74.38,17600.0,50.9999,51.0136,50.9519,50.9999,17600.0
2014-08-27 13:50:00,74.39,74.41,74.34,74.37,15100.0,51.0068,51.0205,50.9725,50.993,15100.0
2014-08-27 14:00:00,74.39,74.41,74.32,74.32,15100.0,51.0068,51.0205,50.9588,50.9588,15100.0
2014-08-27 14:10:00,74.32,74.4,74.32,74.33,18900.0,50.9588,51.0136,50.9588,50.9656,18900.0
2014-08-27 14:20:00,74.33,74.4,74.33,74.37,13600.0,50.9656,51.0136,50.9656,50.993,13600.0
2014-08-27 14:30:00,74.39,74.42,74.35,74.39,16700.0,51.0068,51.0273,50.9793,51.0068,16700.0
2014-08-27 14:40:00,74.39,74.39,74.28,74.28,13100.0,51.0068,51.0068,50.9313,50.9313,13100.0
2014-08-27 14:50:00,74.28,74.33,74.15,74.15,28000.0,50.9313,50.9656,50.8422,50.8422,28000.0
2014-08-27 15:00:00,74.15,74.17,74.1,74.17,23000.0,50.8422,50.8559,50.8079,50.8559,23000.0
2014-08-27 15:10:00,74.17,74.2,74.14,74.17,53700.0,50.8559,50.8765,50.8353,50.8559,53700.0
2014-08-27 15:20:00,74.17,74.18,74.14,74.17,42300.0,50.8559,50.8628,50.8353,50.8559,42300.0
2014-08-27 15:30:00,74.18,74.19,74.13,74.17,59500.0,50.8628,50.8696,50.8285,50.8559,59500.0
2014-08-27 15:40:00,74.16,74.27,74.15,74.27,71300.0,50.8491,50.9245,50.8422,50.9245,71300.0
2014-08-27 15:50:00,74.26,74.3,74.23,74.26,154800.0,50.9176,50.945,50.8971,50.9176,154800.0
2014-08-28 09:30:00,74.02,74.23,73.93,74.03,45500.0,50.7531,50.8971,50.6914,50.7599,45500.0
2014-08-28 09:40:00,74.07,74.15,73.95,74.11,54700.0,50.7873,50.8422,50.7051,50.8148,54700.0
2014-08-28 09:50:00,74.09,74.24,73.98,74.18,30300.0,50.8011,50.9039,50.7256,50.8628,30300.0
2014-08-28 10:00:00,74.17,74.25,74.1,74.25,21300.0,50.8559,50.9108,50.8079,50.9108,21300.0
2014-08-28 10:10:00,74.26,74.39,74.19,74.23,52900.0,50.9176,51.0068,50.8696,50.8971,52900.0
2014-08-28 10:20:00,74.2,74.28,74.19,74.22,14300.0,50.8765,50.9313,50.8696,50.8902,14300.0
2014-08-28 10:30:00,74.25,74.38,74.24,74.36,16900.0,50.9108,50.9999,50.9039,50.9862,16900.0
2014-08-28 10:40:00,74.32,74.53,74.32,74.53,12000.0,50.9588,51.1028,50.9588,51.1028,12000.0
2014-08-28 10:50:00,74.51,74.52,74.44,74.47,23400.0,51.089,51.0959,51.041,51.0616,23400.0
2014-08-28 11:00:00,74.48,74.5,74.4,74.43,14800.0,51.0685,51.0822,51.0136,51.0342,14800.0
2014-08-28 11:10:00,74.42,74.49,74.41,74.43,16800.0,51.0273,51.0753,51.0205,51.0342,16800.0
2014-08-28 11:20:00,74.44,74.46,74.37,74.4,18700.0,51.041,51.0548,50.993,51.0136,18700.0
2014-08-28 11:30:00,74.41,74.55,74.39,74.53,17700.0,51.0205,51.1165,51.0068,51.1028,17700.0
2014-08-28 11:40:00,74.54,74.57,74.52,74.56,27400.0,51.1096,51.1302,51.0959,51.1233,27400.0
2014-08-28 11:50:00,74.54,74.58,74.52,74.53,19600.0,51.1096,51.137,51.0959,51.1028,19600.0
2014-08-28 12:00:00,74.53,74.57,74.52,74.54,24900.0,51.1028,51.1302,51.0959,51.1096,24900.0
2014-08-28 12:10:00,74.54,74.6,74.53,74.59,16100.0,51.1096,51.1507,51.1028,51.1439,16100.0
2014-08-28 12:20:00,74.61,74.65,74.55,74.65,17500.0,51.1576,51.185,51.1165,51.185,17500.0
2014-08-28 12:30:00,74.66,74.66,74.55,74.56,7100.0,51.1919,51.1919,51.1165,51.1233,7100.0
2014-08-28 12:40:00,74.57,74.66,74.56,74.64,6700.0,51.1302,51.1919,51.1233,51.1782,6700.0
2014-08-28 12:50:00,74.62,74.68,74.58,74.68,8600.0,51.1645,51.2056,51.137,51.2056,8600.0
2014-08-28 13:00:00,74.68,74.75,74.65,74.73,48600.0,51.2056,51.2536,51.185,51.2399,48600.0
2014-08-28 13:10:00,74.73,74.73,74.58,74.59,29900.0,51.2399,51.2399,51.137,51.1439,29900.0
2014-08-28 13:20:00,74.59,74.61,74.58,74.58,6500.0,51.1439,51.1576,51.137,51.137,6500.0
2014-08-28 13:30:00,74.59,74.66,74.56,74.64,56200.0,51.1439,51.1919,51.1233,51.1782,56200.0
2014-08-28 13:40:00,74.65,74.71,74.64,74.7,19200.0,51.185,51.2262,51.1782,51.2193,19200.0
2014-08-28 13:50:00,74.68,74.7,74.66,74.7,21800.0,51.2056,51.2193,51.1919,51.2193,21800.0
2014-08-28 14:00:00,74.69,74.7,74.63,74.7,19600.0,51.2125,51.2193,51.1713,51.2193,19600.0
2014-08-28 14:10:00,74.71,74.76,74.71,74.76,22600.0,51.2262,51.2605,51.2262,51.2605,22600.0
2014-08-28 14:20:00,74.76,74.78,74.74,74.76,36400.0,51.2605,51.2742,51.2467,51.2605,36400.0
2014-08-28 14:30:00,74.77,74.81,74.75,74.78,25900.0,51.2673,51.2947,51.2536,51.2742,25900.0
2014-08-28 14:40:00,74.77,74.85,74.77,74.8,60400.0,51.2673,51.3222,51.2673,51.2879,60400.0
2014-08-28 14:50:00,74.8,74.81,74.7,74.7,19400.0,51.2879,51.2947,51.2193,51.2193,19400.0
2014-08-28 15:00:00,74.69,74.72,74.63,74.63,15100.0,51.2125,51.233,51.1713,51.1713,15100.0
2014-08-28 15:10:00,74.63,74.68,74.6,74.66,23100.0,51.1713,51.2056,51.1507,51.1919,23100.0
2014-08-28 15:20:00,74.65,74.75,74.64,74.67,26400.0,51.185,51.2536,51.1782,51.1987,26400.0
2014-08-28 15:30:00,74.67,74.7,74.64,74.68,26900.0,51.1987,51.2193,51.1782,51.2056,26900.0
2014-08-28 15:40:00,74.68,74.68,74.62,74.63,40300.0,51.2056,51.2056,51.1645,51.1713,40300.0
2014-08-28 15:50:00,74.63,74.66,74.58,74.65,65000.0,51.1713,51.1919,51.137,51.185,65000.0
2014-08-29 09:30:00,74.74,74.88,74.51,74.69,36600.0,51.2467,51.3427,51.089,51.2125,36600.0
2014-08-29 09:40:00,74.66,74.73,74.52,74.57,32400.0,51.1919,51.2399,51.0959,51.1302,32400.0
2014-08-29 09:50:00,74.56,74.69,74.47,74.64,81600.0,51.1233,51.2125,51.0616,51.1782,81600.0
2014-08-29 10:00:00,74.66,74.8,74.6,74.77,58900.0,51.1919,51.2879,51.1507,51.2673,58900.0
2014-08-29 10:10:00,74.78,74.82,74.7,74.77,47000.0,51.2742,51.3016,51.2193,51.2673,47000.0
2014-08-29 10:20:00,74.76,74.92,74.76,74.88,35200.0,51.2605,51.3702,51.2605,51.3427,35200.0
2014-08-29 10:30:00,74.88,74.88,74.73,74.74,33100.0,51.3427,51.3427,51.2399,51.2467,33100.0
2014-08-29 10:40:00,74.77,74.82,74.7,74.8,14600.0,51.2673,51.3016,51.2193,51.2879,14600.0
2014-08-29 10:50:00,74.82,74.83,74.7,74.72,27100.0,51.3016,51.3085,51.2193,51.233,27100.0
2014-08-29 11:00:00,74.73,74.75,74.54,74.57,15400.0,51.2399,51.2536,51.1096,51.1302,15400.0
2014-08-29 11:10:00,74.58,74.7,74.58,74.63,16400.0,51.137,51.2193,51.137,51.1713,16400.0
2014-08-29 11:20:00,74.64,74.71,74.63,74.69,13800.0,51.1782,51.2262,51.1713,51.2125,13800.0
2014-08-29 11:30:00,74.69,74.81,74.68,74.81,15000.0,51.2125,51.2947,51.2056,51.2947,15000.0
2014-08-29 11:40:00,74.8,74.81,74.71,74.72,44700.0,51.2879,51.2947,51.2262,51.233,44700.0
2014-08-29 11:50:00,74.73,74.85,74.72,74.84,21500.0,51.2399,51.3222,51.233,51.3153,21500.0
2014-08-29 12:00:00,74.85,74.97,74.84,74.96,33800.0,51.3222,51.4044,51.3153,51.3976,33800.0
2014-08-29 12:10:00,74.96,74.98,74.91,74.92,24100.0,51.3976,51.4113,51.3633,51.3702,24100.0
2014-08-29 12:20:00,74.92,74.95,74.91,74.91,13900.0,51.3702,51.3907,51.3633,51.3633,13900.0
2014-08-29 12:30:00,74.91,74.94,74.9,74.92,14700.0,51.3633,51.3839,51.3564,51.3702,14700.0
2014-08-29 12:40:00,74.91,74.95,74.9,74.95,16000.0,51.3633,51.3907,51.3564,51.3907,16000.0
2014-08-29 12:50:00,74.96,75.0,74.94,74.98,29200.0,51.3976,51.425,51.3839,51.4113,29200.0
2014-08-29 13:00:00,74.97,75.0,74.96,74.98,26200.0,51.4044,51.425,51.3976,51.4113,26200.0
2014-08-29 13:10:00,74.98,75.03,74.97,75.03,26700.0,51.4113,51.4456,51.4044,51.4456,26700.0
2014-08-29 13:20:00,75.02,75.1,75.02,75.1,14500.0,51.4387,51.4936,51.4387,51.4936,14500.0
2014-08-29 13:30:00,75.1,75.1,75.03,75.08,13900.0,51.4936,51.4936,51.4456,51.4799,13900.0
2014-08-29 13:40:00,75.09,75.09,75.05,75.06,19500.0,51.4867,51.4867,51.4593,51.4662,19500.0
2014-08-29 13:50:00,75.06,75.09,75.05,75.09,16300.0,51.4662,51.4867,51.4593,51.4867,16300.0
2014-08-29 14:00:00,75.09,75.12,75.06,75.11,21700.0,51.4867,51.5073,51.4662,51.5004,21700.0
2014-08-29 14:10:00,75.1,75.19,75.1,75.19,20100.0,51.4936,51.5553,51.4936,51.5553,20100.0
2014-08-29 14:20:00,75.2,75.23,75.14,75.2,20700.0,51.5621,51.5827,51.521,51.5621,20700.0
2014-08-29 14:30:00,75.2,75.26,75.19,75.24,19600.0,51.5621,51.6033,51.5553,51.5896,19600.0
2014-08-29 14:40:00,75.25,75.25,75.2,75.23,21900.0,51.5964,51.5964,51.5621,51.5827,21900.0
2014-08-29 14:50:00,75.23,75.28,75.22,75.28,19700.0,51.5827,51.617,51.5759,51.617,19700.0
2014-08-29 15:00:00,75.27,75.28,75.17,75.17,21900.0,51.6101,51.617,51.5416,51.5416,21900.0
2014-08-29 15:10:00,75.18,75.21,75.17,75.18,24800.0,51.5484,51.569,51.5416,51.5484,24800.0
2014-08-29 15:20:00,75.17,75.21,75.15,75.2,25000.0,51.5416,51.569,51.5279,51.5621,25000.0
2014-08-29 15:30:00,75.2,75.32,75.18,75.29,37100.0,51.5621,51.6444,51.5484,51.6239,37100.0
2014-08-29 15:40:00,75.3,75.4,75.27,75.39,71300.0,51.6307,51.6993,51.6101,51.6924,71300.0
2014-08-29 15:50:00,75.4,75.45,75.37,75.41,125600.0,51.6993,51.7336,51.6787,51.7061,125600.0
2014-09-02 09:30:00,75.3,75.34,74.53,74.62,83700.0,51.6307,51.6581,51.1028,51.1645,83700.0
2014-09-02 09:40:00,74.62,75.01,74.62,74.89,31500.0,51.1645,51.4319,51.1645,51.3496,31500.0
2014-09-02 09:50:00,74.89,74.9,74.66,74.68,32100.0,51.3496,51.3564,51.1919,51.2056,32100.0
2014-09-02 10:00:00,74.68,74.83,74.66,74.72,39300.0,51.2056,51.3085,51.1919,51.233,39300.0
2014-09-02 10:10:00,74.73,74.79,74.62,74.69,35700.0,51.2399,51.281,51.1645,51.2125,35700.0
2014-09-02 10:20:00,74.7,74.71,74.62,74.69,17600.0,51.2193,51.2262,51.1645,51.2125,17600.0
2014-09-02 10:30:00,74.68,74.85,74.65,74.72,21800.0,51.2056,51.3222,51.185,51.233,21800.0
2014-09-02 10:40:00,74.73,74.81,74.7,74.77,27900.0,51.2399,51.2947,51.2193,51.2673,27900.0
2014-09-02 10:50:00,74.78,74.81,74.62,74.66,76100.0,51.2742,51.2947,51.1645,51.1919,76100.0
2014-09-02 11:00:00,74.66,74.67,74.46,74.53,22500.0,51.1919,51.1987,51.0548,51.1028,22500.0
2014-09-02 11:10:00,74.54,74.54,74.27,74.28,30200.0,51.1096,51.1096,50.9245,50.9313,30200.0
2014-09-02 11:20:00,74.28,74.39,74.15,74.22,39300.0,50.9313,51.0068,50.8422,50.8902,39300.0
2014-09-02 11:30:00,74.2,74.26,74.13,74.2,36000.0,50.8765,50.9176,50.8285,50.8765,36000.0
2014-09-02 11:40:00,74.2,74.28,74.15,74.22,30900.0,50.8765,50.9313,50.8422,50.8902,30900.0
2014-09-02 11:50:00,74.23,74.23,74.1,74.17,23800.0,50.8971,50.8971,50.8079,50.8559,23800.0
2014-09-02 12:00:00,74.16,74.17,74.07,74.12,25200.0,50.8491,50.8559,50.7873,50.8216,25200.0
2014-09-02 12:10:00,74.12,74.13,74.07,74.08,18500.0,50.8216,50.8285,50.7873,50.7942,18500.0
2014-09-02 12:20:00,74.07,74.08,73.96,73.99,52300.0,50.7873,50.7942,50.7119,50.7325,52300.0
2014-09-02 12:30:00,73.99,73.99,73.87,73.89,42300.0,50.7325,50.7325,50.6502,50.6639,42300.0
2014-09-02 12:40:00,73.89,73.93,73.73,73.76,41100.0,50.6639,50.6914,50.5542,50.5748,41100.0
2014-09-02 12:50:00,73.75,73.86,73.7,73.7,22300.0,50.5679,50.6434,50.5336,50.5336,22300.0
2014-09-02 13:00:00,73.73,73.73,73.59,73.73,38700.0,50.5542,50.5542,50.4582,50.5542,38700.0
2014-09-02 13:10:00,73.73,73.74,73.62,73.62,32900.0,50.5542,50.5611,50.4788,50.4788,32900.0
2014-09-02 13:20:00,73.64,73.66,73.57,73.59,32000.0,50.4925,50.5062,50.4445,50.4582,32000.0
2014-09-02 13:30:00,73.59,73.63,73.55,73.59,22500.0,50.4582,50.4857,50.4308,50.4582,22500.0
2014-09-02 13:40:00,73.59,73.72,73.55,73.7,53100.0,50.4582,50.5474,50.4308,50.5336,53100.0
2014-09-02 13:50:00,73.7,73.87,73.7,73.84,27900.0,50.5336,50.6502,50.5336,50.6296,27900.0
2014-09-02 14:00:00,73.84,73.87,73.78,73.87,26000.0,50.6296,50.6502,50.5885,50.6502,26000.0
2014-09-02 14:10:00,73.86,73.89,73.81,73.87,23700.0,50.6434,50.6639,50.6091,50.6502,23700.0
2014-09-02 14:20:00,73.86,73.92,73.83,73.83,31800.0,50.6434,50.6845,50.6228,50.6228,31800.0
2014-09-02 14:30:00,73.84,73.9,73.84,73.87,32400.0,50.6296,50.6708,50.6296,50.6502,32400.0
2014-09-02 14:40:00,73.87,73.92,73.85,73.89,27400.0,50.6502,50.6845,50.6365,50.6639,27400.0
2014-09-02 14:50:00,73.9,74.05,73.9,74.01,34400.0,50.6708,50.7736,50.6708,50.7462,34400.0
2014-09-02 15:00:00,74.01,74.16,74.01,74.13,75300.0,50.7462,50.8491,50.7462,50.8285,75300.0
2014-09-02 15:10:00,74.11,74.12,74.03,74.09,34100.0,50.8148,50.8216,50.7599,50.8011,34100.0
2014-09-02 15:20:00,74.09,74.1,74.02,74.03,39100.0,50.8011,50.8079,50.7531,50.7599,39100.0
2014-09-02 15:30:00,74.02,74.08,73.96,74.06,54800.0,50.7531,50.7942,50.7119,50.7805,54800.0
2014-09-02 15:40:00,74.05,74.15,74.03,74.12,84400.0,50.7736,50.8422,50.7599,50.8216,84400.0
2014-09-02 15:50:00,74.13,74.16,74.06,74.09,111000.0,50.8285,50.8491,50.7805,50.8011,111000.0
2014-09-03 09:30:00,74.69,75.0,74.69,74.88,69300.0,51.2125,51.425,51.2125,51.3427,69300.0
2014-09-03 09:40:00,74.91,74.97,74.53,74.65,58700.0,51.3633,51.4044,51.1028,51.185,58700.0
2014-09-03 09:50:00,74.68,74.69,74.42,74.5,27100.0,51.2056,51.2125,51.0273,51.0822,27100.0
2014-09-03 10:00:00,74.49,74.59,74.47,74.47,19500.0,51.0753,51.1439,51.0616,51.0616,19500.0
2014-09-03 10:10:00,74.5,74.58,74.44,74.56,19800.0,51.0822,51.137,51.041,51.1233,19800.0
2014-09-03 10:20:00,74.57,74.58,74.36,74.41,47600.0,51.1302,51.137,50.9862,51.0205,47600.0
2014-09-03 10:30:00,74.37,74.51,74.34,74.44,29100.0,50.993,51.089,50.9725,51.041,29100.0
2014-09-03 10:40:00,74.41,74.56,74.37,74.55,37800.0,51.0205,51.1233,50.993,51.1165,37800.0
2014-09-03 10:50:00,74.55,74.56,74.46,74.51,34700.0,51.1165,51.1233,51.0548,51.089,34700.0
2014-09-03 11:00:00,74.51,74.58,74.5,74.55,24100.0,51.089,51.137,51.0822,51.1165,24100.0
2014-09-03 11:10:00,74.54,74.54,74.41,74.42,32900.0,51.1096,51.1096,51.0205,51.0273,32900.0
2014-09-03 11:20:00,74.4,74.49,74.4,74.41,22200.0,51.0136,51.0753,51.0136,51.0205,22200.0
2014-09-03 11:30:00,74.4,74.4,74.24,74.28,67700.0,51.0136,51.0136,50.9039,50.9313,67700.0
2014-09-03 11:40:00,74.27,74.34,74.16,74.26,41900.0,50.9245,50.9725,50.8491,50.9176,41900.0
2014-09-03 11:50:00,74.26,74.29,74.18,74.18,27000.0,50.9176,50.9382,50.8628,50.8628,27000.0
2014-09-03 12:00:00,74.17,74.3,74.17,74.3,16100.0,50.8559,50.945,50.8559,50.945,16100.0
2014-09-03 12:10:00,74.29,74.3,74.22,74.3,5300.0,50.9382,50.945,50.8902,50.945,5300.0
2014-09-03 12:20:00,74.3,74.39,74.3,74.37,15800.0,50.945,51.0068,50.945,50.993,15800.0
2014-09-03 12:30:00,74.36,74.41,74.34,74.4,12800.0,50.9862,51.0205,50.9725,51.0136,12800.0
2014-09-03 12:40:00,74.41,74.48,74.41,74.45,14200.0,51.0205,51.0685,51.0205,51.0479,14200.0
2014-09-03 12:50:00,74.46,74.49,74.44,74.49,12800.0,51.0548,51.0753,51.041,51.0753,12800.0
2014-09-03 13:00:00,74.47,74.57,74.47,74.56,25900.0,51.0616,51.1302,51.0616,51.1233,25900.0
2014-09-03 13:10:00,74.55,74.57,74.48,74.5,27200.0,51.1165,51.1302,51.0685,51.0822,27200.0
2014-09-03 13:20:00,74.51,74.53,74.42,74.43,26000.0,51.089,51.1028,51.0273,51.0342,26000.0
2014-09-03 13:30:00,74.45,74.51,74.42,74.43,44300.0,51.0479,51.089,51.0273,51.0342,44300.0
2014-09-03 13:40:00,74.4,74.41,74.33,74.34,18600.0,51.0136,51.0205,50.9656,50.9725,18600.0
2014-09-03 13:50:00,74.34,74.35,74.26,74.3,25200.0,50.9725,50.9793,50.9176,50.945,25200.0
2014-09-03 14:00:00,74.31,74.4,74.3,74.37,24300.0,50.9519,51.0136,50.945,50.993,24300.0
2014-09-03 14:10:00,74.36,74.4,74.35,74.38,24800.0,50.9862,51.0136,50.9793,50.9999,24800.0
2014-09-03 14:20:00,74.38,74.39,74.31,74.33,27800.0,50.9999,51.0068,50.9519,50.9656,27800.0
2014-09-03 14:30:00,74.35,74.4,74.32,74.34,33400.0,50.9793,51.0136,50.9588,50.9725,33400.0
2014-09-03 14:40:00,74.34,74.35,74.19,74.23,49900.0,50.9725,50.9793,50.8696,50.8971,49900.0
2014-09-03 14:50:00,74.23,74.27,74.2,74.24,26300.0,50.8971,50.9245,50.8765,50.9039,26300.0
2014-09-03 15:00:00,74.24,74.25,74.14,74.22,22300.0,50.9039,50.9108,50.8353,50.8902,22300.0
2014-09-03 15:10:00,74.22,74.24,74.17,74.19,21100.0,50.8902,50.9039,50.8559,50.8696,21100.0
2014-09-03 15:20:00,74.2,74.22,74.17,74.19,26500.0,50.8765,50.8902,50.8559,50.8696,26500.0
2014-09-03 15:30:00,74.2,74.2,74.13,74.13,26700.0,50.8765,50.8765,50.8285,50.8285,26700.0
2014-09-03 15:40:00,74.12,74.15,74.09,74.13,49400.0,50.8216,50.8422,50.8011,50.8285,49400.0
2014-09-03 15:50:00,74.14,74.22,74.14,74.18,78600.0,50.8353,50.8902,50.8353,50.8628,78600.0
2014-09-04 09:30:00,73.77,74.0,73.65,73.73,55500.0,50.5816,50.7393,50.4994,50.5542,55500.0
2014-09-04 09:40:00,73.73,74.01,73.67,73.75,43800.0,50.5542,50.7462,50.5131,50.5679,43800.0
2014-09-04 09:50:00,73.76,74.0,73.76,73.87,11100.0,50.5748,50.7393,50.5748,50.6502,11100.0
2014-09-04 10:00:00,73.89,73.89,73.68,73.78,36800.0,50.6639,50.6639,50.5199,50.5885,36800.0
2014-09-04 10:10:00,73.78,74.01,73.74,73.84,38500.0,50.5885,50.7462,50.5611,50.6296,38500.0
2014-09-04 10:20:00,73.83,73.83,73.73,73.8,40200.0,50.6228,50.6228,50.5542,50.6022,40200.0
2014-09-04 10:30:00,73.79,73.94,73.73,73.94,52000.0,50.5954,50.6982,50.5542,50.6982,52000.0
2014-09-04 10:40:00,73.93,73.95,73.9,73.92,49700.0,50.6914,50.7051,50.6708,50.6845,49700.0
2014-09-04 10:50:00,73.91,74.03,73.9,74.02,56200.0,50.6776,50.7599,50.6708,50.7531,56200.0
2014-09-04 11:00:00,74.03,74.04,73.87,73.87,38500.0,50.7599,50.7668,50.6502,50.6502,38500.0
2014-09-04 11:10:00,73.88,73.89,73.66,73.7,54400.0,50.6571,50.6639,50.5062,50.5336,54400.0
2014-09-04 11:20:00,73.7,73.7,73.43,73.43,53600.0,50.5336,50.5336,50.3485,50.3485,53600.0
2014-09-04 11:30:00,73.41,73.46,73.24,73.24,34300.0,50.3348,50.3691,50.2182,50.2182,34300.0
2014-09-04 11:40:00,73.25,73.28,73.12,73.13,58000.0,50.2251,50.2457,50.136,50.1428,58000.0
2014-09-04 11:50:00,73.14,73.3,73.13,73.13,28900.0,50.1497,50.2594,50.1428,50.1428,28900.0
2014-09-04 12:00:00,73.13,73.15,72.93,72.96,61300.0,50.1428,50.1565,50.0057,50.0263,61300.0
2014-09-04 12:10:00,72.98,73.09,72.98,73.06,31000.0,50.04,50.1154,50.04,50.0948,31000.0
2014-09-04 12:20:00,73.06,73.08,72.91,72.91,44000.0,50.0948,50.1085,49.992,49.992,44000.0
2014-09-04 12:30:00,72.91,72.95,72.79,72.79,50300.0,49.992,50.0194,49.9097,49.9097,50300.0
2014-09-04 12:40:00,72.8,72.96,72.74,72.85,120900.0,49.9165,50.0263,49.8754,49.9508,120900.0
2014-09-04 12:50:00,72.86,73.0,72.86,72.91,36400.0,49.9577,50.0537,49.9577,49.992,36400.0
2014-09-04 13:00:00,72.92,72.98,72.81,72.89,50200.0,49.9988,50.04,49.9234,49.9783,50200.0
2014-09-04 13:10:00,72.9,72.92,72.85,72.85,21400.0,49.9851,49.9988,49.9508,49.9508,21400.0
2014-09-04 13:20:00,72.85,72.9,72.8,72.82,31100.0,49.9508,49.9851,49.9165,49.9303,31100.0
2014-09-04 13:30:00,72.83,72.84,72.55,72.57,126500.0,49.9371,49.944,49.7451,49.7588,126500.0
2014-09-04 13:40:00,72.56,72.6,72.47,72.52,55100.0,49.752,49.7794,49.6903,49.7246,55100.0
2014-09-04 13:50:00,72.51,72.59,72.51,72.59,35500.0,49.7177,49.7726,49.7177,49.7726,35500.0
2014-09-04 14:00:00,72.58,72.59,72.54,72.55,43200.0,49.7657,49.7726,49.7383,49.7451,43200.0
2014-09-04 14:10:00,72.56,72.59,72.49,72.5,56800.0,49.752,49.7726,49.704,49.7108,56800.0
2014-09-04 14:20:00,72.5,72.5,72.41,72.44,55400.0,49.7108,49.7108,49.6491,49.6697,55400.0
2014-09-04 14:30:00,72.44,72.45,72.28,72.29,80400.0,49.6697,49.6766,49.56,49.5669,80400.0
2014-09-04 14:40:00,72.29,72.34,72.22,72.22,67900.0,49.5669,49.6011,49.5189,49.5189,67900.0
2014-09-04 14:50:00,72.22,72.32,72.17,72.18,109700.0,49.5189,49.5874,49.4846,49.4914,109700.0
2014-09-04 15:00:00,72.18,72.19,72.08,72.12,51200.0,49.4914,49.4983,49.4229,49.4503,51200.0
2014-09-04 15:10:00,72.11,72.11,71.96,71.97,105300.0,49.4434,49.4434,49.3406,49.3474,105300.0
2014-09-04 15:20:00,71.98,72.1,71.94,72.1,86400.0,49.3543,49.4366,49.3269,49.4366,86400.0
2014-09-04 15:30:00,72.1,72.16,72.01,72.01,147300.0,49.4366,49.4777,49.3749,49.3749,147300.0
2014-09-04 15:40:00,72.01,72.35,72.01,72.35,182200.0,49.3749,49.608,49.3749,49.608,182200.0
2014-09-04 15:50:00,72.34,72.37,72.26,72.31,376800.0,49.6011,49.6217,49.5463,49.5806,376800.0
2014-09-05 09:30:00,72.21,72.79,72.21,72.6,97400.0,49.512,49.9097,49.512,49.7794,97400.0
2014-09-05 09:40:00,72.56,72.7,72.33,72.63,72400.0,49.752,49.848,49.5943,49.8,72400.0
2014-09-05 09:50:00,72.62,72.76,72.53,72.72,44800.0,49.7931,49.8891,49.7314,49.8617,44800.0
2014-09-05 10:00:00,72.7,72.7,72.4,72.45,29500.0,49.848,49.848,49.6423,49.6766,29500.0
2014-09-05 10:10:00,72.45,72.45,71.87,72.09,69800.0,49.6766,49.6766,49.2789,49.4297,69800.0
2014-09-05 10:20:00,72.09,72.13,72.0,72.09,40200.0,49.4297,49.4572,49.368,49.4297,40200.0
2014-09-05 10:30:00,72.1,72.16,71.99,72.0,37200.0,49.4366,49.4777,49.3612,49.368,37200.0
2014-09-05 10:40:00,71.99,72.08,71.94,72.0,54700.0,49.3612,49.4229,49.3269,49.368,54700.0
2014-09-05 10:50:00,72.0,72.21,71.99,72.15,41600.0,49.368,49.512,49.3612,49.4709,41600.0
2014-09-05 11:00:00,72.19,72.32,72.17,72.3,42500.0,49.4983,49.5874,49.4846,49.5737,42500.0
2014-09-05 11:10:00,72.29,72.29,72.11,72.15,43100.0,49.5669,49.5669,49.4434,49.4709,43100.0
2014-09-05 11:20:00,72.15,72.17,72.02,72.04,54500.0,49.4709,49.4846,49.3817,49.3954,54500.0
2014-09-05 11:30:00,72.05,72.22,72.04,72.08,67800.0,49.4023,49.5189,49.3954,49.4229,67800.0
2014-09-05 11:40:00,72.08,72.16,72.06,72.11,59800.0,49.4229,49.4777,49.4092,49.4434,59800.0
2014-09-05 11:50:00,72.11,72.4,72.1,72.31,110800.0,49.4434,49.6423,49.4366,49.5806,110800.0
2014-09-05 12:00:00,72.31,72.32,72.16,72.2,47200.0,49.5806,49.5874,49.4777,49.5051,47200.0
2014-09-05 12:10:00,72.23,72.24,72.13,72.14,36200.0,49.5257,49.5326,49.4572,49.464,36200.0
2014-09-05 12:20:00,72.14,72.25,72.12,72.25,26900.0,49.464,49.5394,49.4503,49.5394,26900.0
2014-09-05 12:30:00,72.27,72.38,72.23,72.36,32900.0,49.5531,49.6286,49.5257,49.6149,32900.0
2014-09-05 12:40:00,72.39,72.44,72.35,72.42,25500.0,49.6354,49.6697,49.608,49.656,25500.0
2014-09-05 12:50:00,72.4,72.41,72.29,72.32,36300.0,49.6423,49.6491,49.5669,49.5874,36300.0
2014-09-05 13:00:00,72.33,72.59,72.28,72.54,35600.0,49.5943,49.7726,49.56,49.7383,35600.0
2014-09-05 13:10:00,72.56,72.56,72.49,72.5,17800.0,49.752,49.752,49.704,49.7108,17800.0
2014-09-05 13:20:00,72.51,72.52,72.4,72.43,35800.0,49.7177,49.7246,49.6423,49.6629,35800.0
2014-09-05 13:30:00,72.43,72.47,72.4,72.47,51300.0,49.6629,49.6903,49.6423,49.6903,51300.0
2014-09-05 13:40:00,72.48,72.53,72.4,72.4,28100.0,49.6971,49.7314,49.6423,49.6423,28100.0
2014-09-05 13:50:00,72.39,72.43,72.36,72.38,34300.0,49.6354,49.6629,49.6149,49.6286,34300.0
2014-09-05 14:00:00,72.39,72.59,72.37,72.58,66800.0,49.6354,49.7726,49.6217,49.7657,66800.0
2014-09-05 14:10:00,72.58,72.6,72.51,72.52,53500.0,49.7657,49.7794,49.7177,49.7246,53500.0
2014-09-05 14:20:00,72.52,72.63,72.5,72.61,23600.0,49.7246,49.8,49.7108,49.7863,23600.0
2014-09-05 14:30:00,72.62,72.66,72.56,72.57,52600.0,49.7931,49.8206,49.752,49.7588,52600.0
2014-09-05 14:40:00,72.55,72.63,72.55,72.63,84700.0,49.7451,49.8,49.7451,49.8,84700.0
2014-09-05 14:50:00,72.63,72.63,72.47,72.47,42200.0,49.8,49.8,49.6903,49.6903,42200.0
2014-09-05 15:00:00,72.47,72.63,72.39,72.57,66200.0,49.6903,49.8,49.6354,49.7588,66200.0
2014-09-05 15:10:00,72.56,72.58,72.53,72.53,40000.0,49.752,49.7657,49.7314,49.7314,40000.0
2014-09-05 15:20:00,72.53,72.55,72.45,72.49,62400.0,49.7314,49.7451,49.6766,49.704,62400.0
2014-09-05 15:30:00,72.49,72.53,72.46,72.48,46900.0,49.704,49.7314,49.6834,49.6971,46900.0
2014-09-05 15:40:00,72.49,72.74,72.48,72.73,121300.0,49.704,49.8754,49.6971,49.8686,121300.0
2014-09-05 15:50:00,72.73,72.78,72.69,72.72,156300.0,49.8686,49.9028,49.8411,49.8617,156300.0
2014-09-08 09:30:00,72.2,72.2,71.64,71.64,101700.0,49.5051,49.5051,49.1212,49.1212,101700.0
2014-09-08 09:40:00,71.64,71.77,71.51,71.6,104900.0,49.1212,49.2103,49.032,49.0937,104900.0
2014-09-08 09:50:00,71.59,71.74,71.51,71.53,50800.0,49.0869,49.1897,49.032,49.0458,50800.0
2014-09-08 10:00:00,71.51,71.62,71.28,71.31,131900.0,49.032,49.1075,48.8743,48.8949,131900.0
2014-09-08 10:10:00,71.31,71.31,71.11,71.24,155400.0,48.8949,48.8949,48.7578,48.8469,155400.0
2014-09-08 10:20:00,71.22,71.32,71.0,71.32,83300.0,48.8332,48.9018,48.6823,48.9018,83300.0
2014-09-08 10:30:00,71.32,71.36,71.17,71.33,71200.0,48.9018,48.9292,48.7989,48.9086,71200.0
2014-09-08 10:40:00,71.34,71.42,71.33,71.4,66500.0,48.9155,48.9703,48.9086,48.9566,66500.0
2014-09-08 10:50:00,71.39,71.41,71.3,71.4,75300.0,48.9498,48.9635,48.888,48.9566,75300.0
2014-09-08 11:00:00,71.4,71.41,71.14,71.18,50700.0,48.9566,48.9635,48.7783,48.8058,50700.0
2014-09-08 11:10:00,71.17,71.18,71.03,71.05,69600.0,48.7989,48.8058,48.7029,48.7166,69600.0
2014-09-08 11:20:00,71.07,71.21,71.06,71.21,62800.0,48.7303,48.8263,48.7235,48.8263,62800.0
2014-09-08 11:30:00,71.19,71.2,70.92,70.97,80000.0,48.8126,48.8195,48.6275,48.6618,80000.0
2014-09-08 11:40:00,70.96,71.03,70.59,70.64,153600.0,48.6549,48.7029,48.4012,48.4355,153600.0
2014-09-08 11:50:00,70.65,70.68,70.48,70.61,118400.0,48.4424,48.4629,48.3258,48.4149,118400.0
2014-09-08 12:00:00,70.61,70.77,70.61,70.77,32100.0,48.4149,48.5246,48.4149,48.5246,32100.0
2014-09-08 12:10:00,70.77,70.79,70.67,70.73,27200.0,48.5246,48.5384,48.4561,48.4972,27200.0
2014-09-08 12:20:00,70.74,70.87,70.74,70.79,24200.0,48.5041,48.5932,48.5041,48.5384,24200.0
2014-09-08 12:30:00,70.82,70.95,70.73,70.93,22100.0,48.5589,48.6481,48.4972,48.6344,22100.0
2014-09-08 12:40:00,70.94,71.01,70.91,70.92,43300.0,48.6412,48.6892,48.6206,48.6275,43300.0
2014-09-08 12:50:00,70.92,71.01,70.91,70.97,28900.0,48.6275,48.6892,48.6206,48.6618,28900.0
2014-09-08 13:00:00,70.98,70.98,70.7,70.74,52300.0,48.6686,48.6686,48.4766,48.5041,52300.0
2014-09-08 13:10:00,70.77,70.84,70.69,70.69,39400.0,48.5246,48.5726,48.4698,48.4698,39400.0
2014-09-08 13:20:00,70.68,70.7,70.55,70.58,37300.0,48.4629,48.4766,48.3738,48.3944,37300.0
2014-09-08 13:30:00,70.57,70.67,70.57,70.66,32500.0,48.3875,48.4561,48.3875,48.4492,32500.0
2014-09-08 13:40:00,70.66,70.68,70.52,70.53,43100.0,48.4492,48.4629,48.3532,48.3601,43100.0
2014-09-08 13:50:00,70.53,70.59,70.5,70.56,88600.0,48.3601,48.4012,48.3395,48.3807,88600.0
2014-09-08 14:00:00,70.57,70.75,70.52,70.75,38800.0,48.3875,48.5109,48.3532,48.5109,38800.0
2014-09-08 14:10:00,70.74,70.91,70.74,70.91,24700.0,48.5041,48.6206,48.5041,48.6206,24700.0
2014-09-08 14:20:00,70.91,70.91,70.72,70.8,28700.0,48.6206,48.6206,48.4904,48.5452,28700.0
2014-09-08 14:30:00,70.82,70.98,70.82,70.95,35300.0,48.5589,48.6686,48.5589,48.6481,35300.0
2014-09-08 14:40:00,70.95,70.97,70.89,70.94,44700.0,48.6481,48.6618,48.6069,48.6412,44700.0
2014-09-08 14:50:00,70.95,71.0,70.93,70.96,28500.0,48.6481,48.6823,48.6344,48.6549,28500.0
2014-09-08 15:00:00,70.98,71.13,70.96,71.09,34500.0,48.6686,48.7715,48.6549,48.7441,34500.0
2014-09-08 15:10:00,71.09,71.15,71.08,71.13,67400.0,48.7441,48.7852,48.7372,48.7715,67400.0
2014-09-08 15:20:00,71.15,71.15,71.11,71.15,46900.0,48.7852,48.7852,48.7578,48.7852,46900.0
2014-09-08 15:30:00,71.15,71.29,71.12,71.28,99100.0,48.7852,48.8812,48.7646,48.8743,99100.0
2014-09-08 15:40:00,71.27,71.28,71.22,71.25,122100.0,48.8675,48.8743,48.8332,48.8538,122100.0
2014-09-08 15:50:00,71.25,71.34,71.21,71.21,269500.0,48.8538,48.9155,48.8263,48.8263,269500.0
2014-09-09 09:30:00,70.92,71.33,70.82,70.99,99500.0,48.6275,48.9086,48.5589,48.6755,99500.0
2014-09-09 09:40:00,70.95,71.3,70.9,71.21,55000.0,48.6481,48.888,48.6138,48.8263,55000.0
2014-09-09 09:50:00,71.22,71.4,71.12,71.3,60000.0,48.8332,48.9566,48.7646,48.888,60000.0
2014-09-09 10:00:00,71.3,71.33,71.14,71.28,46900.0,48.888,48.9086,48.7783,48.8743,46900.0
2014-09-09 10:10:00,71.25,71.33,71.15,71.15,45300.0,48.8538,48.9086,48.7852,48.7852,45300.0
2014-09-09 10:20:00,71.18,71.18,70.98,71.11,24400.0,48.8058,48.8058,48.6686,48.7578,24400.0
2014-09-09 10:30:00,71.13,71.21,71.05,71.18,17700.0,48.7715,48.8263,48.7166,48.8058,17700.0
2014-09-09 10:40:00,71.17,71.24,71.12,71.2,28200.0,48.7989,48.8469,48.7646,48.8195,28200.0
2014-09-09 10:50:00,71.22,71.34,71.21,71.3,41700.0,48.8332,48.9155,48.8263,48.888,41700.0
2014-09-09 11:00:00,71.3,71.34,71.26,71.31,32000.0,48.888,48.9155,48.8606,48.8949,32000.0
2014-09-09 11:10:00,71.33,71.42,71.31,71.32,48600.0,48.9086,48.9703,48.8949,48.9018,48600.0
2014-09-09 11:20:00,71.31,71.32,71.23,71.28,30000.0,48.8949,48.9018,48.8401,48.8743,30000.0
2014-09-09 11:30:00,71.27,71.39,71.27,71.34,28000.0,48.8675,48.9498,48.8675,48.9155,28000.0
2014-09-09 11:40:00,71.34,71.39,71.27,71.37,47900.0,48.9155,48.9498,48.8675,48.936,47900.0
2014-09-09 11:50:00,71.35,71.35,71.05,71.08,31700.0,48.9223,48.9223,48.7166,48.7372,31700.0
2014-09-09 12:00:00,71.06,71.07,70.77,70.83,79500.0,48.7235,48.7303,48.5246,48.5658,79500.0
2014-09-09 12:10:00,70.84,70.85,70.69,70.81,73100.0,48.5726,48.5795,48.4698,48.5521,73100.0
2014-09-09 12:20:00,70.81,70.91,70.81,70.88,20600.0,48.5521,48.6206,48.5521,48.6001,20600.0
2014-09-09 12:30:00,70.9,70.91,70.75,70.79,24800.0,48.6138,48.6206,48.5109,48.5384,24800.0
2014-09-09 12:40:00,70.79,70.83,70.75,70.77,32900.0,48.5384,48.5658,48.5109,48.5246,32900.0
2014-09-09 12:50:00,70.79,70.83,70.63,70.66,21700.0,48.5384,48.5658,48.4287,48.4492,21700.0
2014-09-09 13:00:00,70.67,70.74,70.63,70.64,18300.0,48.4561,48.5041,48.4287,48.4355,18300.0
2014-09-09 13:10:00,70.67,70.69,70.59,70.65,28200.0,48.4561,48.4698,48.4012,48.4424,28200.0
2014-09-09 13:20:00,70.66,70.7,70.59,70.6,32600.0,48.4492,48.4766,48.4012,48.4081,32600.0
2014-09-09 13:30:00,70.62,70.83,70.62,70.82,46000.0,48.4218,48.5658,48.4218,48.5589,46000.0
2014-09-09 13:40:00,70.82,71.05,70.81,71.05,26000.0,48.5589,48.7166,48.5521,48.7166,26000.0
2014-09-09 13:50:00,71.03,71.04,70.94,70.94,17100.0,48.7029,48.7098,48.6412,48.6412,17100.0
2014-09-09 14:00:00,70.95,70.97,70.75,70.77,40400.0,48.6481,48.6618,48.5109,48.5246,40400.0
2014-09-09 14:10:00,70.76,70.78,70.65,70.65,18600.0,48.5178,48.5315,48.4424,48.4424,18600.0
2014-09-09 14:20:00,70.66,70.69,70.53,70.53,45200.0,48.4492,48.4698,48.3601,48.3601,45200.0
2014-09-09 14:30:00,70.52,70.57,70.42,70.54,68300.0,48.3532,48.3875,48.2847,48.3669,68300.0
2014-09-09 14:40:00,70.53,70.58,70.43,70.44,47400.0,48.3601,48.3944,48.2915,48.2984,47400.0
2014-09-09 14:50:00,70.45,70.51,70.39,70.46,59500.0,48.3052,48.3464,48.2641,48.3121,59500.0
2014-09-09 15:00:00,70.47,70.54,70.37,70.38,63900.0,48.3189,48.3669,48.2504,48.2572,63900.0
2014-09-09 15:10:00,70.38,70.41,70.21,70.25,108300.0,48.2572,48.2778,48.1407,48.1681,108300.0
2014-09-09 15:20:00,70.27,70.47,70.17,70.46,99100.0,48.1818,48.3189,48.1132,48.3121,99100.0
2014-09-09 15:30:00,70.45,70.53,70.39,70.49,79200.0,48.3052,48.3601,48.2641,48.3327,79200.0
2014-09-09 15:40:00,70.5,70.73,70.47,70.69,168100.0,48.3395,48.4972,48.3189,48.4698,168100.0
2014-09-09 15:50:00,70.68,70.77,70.64,70.75,212700.0,48.4629,48.5246,48.4355,48.5109,212700.0
2014-09-10 09:30:00,70.78,70.78,69.82,69.84,101800.0,48.6963,48.6963,48.0358,48.0496,101800.0
2014-09-10 09:40:00,69.81,69.84,69.52,69.81,99200.0,48.029,48.0496,47.8294,48.029,99200.0
2014-09-10 09:50:00,69.8,69.91,69.73,69.74,48400.0,48.0221,48.0978,47.9739,47.9808,48400.0
2014-09-10 10:00:00,69.78,69.94,69.67,69.89,67600.0,48.0083,48.1184,47.9326,48.084,67600.0
2014-09-10 10:10:00,69.91,70.03,69.77,69.83,68200.0,48.0978,48.1803,48.0014,48.0427,68200.0
2014-09-10 10:20:00,69.83,70.05,69.79,69.95,49800.0,48.0427,48.1941,48.0152,48.1253,49800.0
2014-09-10 10:30:00,69.93,69.93,69.56,69.56,44500.0,48.1115,48.1115,47.857,47.857,44500.0
2014-09-10 10:40:00,69.55,69.63,69.5,69.57,72500.0,47.8501,47.9051,47.8157,47.8638,72500.0
2014-09-10 10:50:00,69.57,69.58,69.37,69.41,94800.0,47.8638,47.8707,47.7262,47.7538,94800.0
2014-09-10 11:00:00,69.4,69.49,69.32,69.46,120400.0,47.7469,47.8088,47.6918,47.7882,120400.0
2014-09-10 11:10:00,69.46,69.87,69.45,69.84,57000.0,47.7882,48.0702,47.7813,48.0496,57000.0
2014-09-10 11:20:00,69.85,69.98,69.83,69.89,61900.0,48.0565,48.1459,48.0427,48.084,61900.0
2014-09-10 11:30:00,69.93,70.12,69.9,70.12,89600.0,48.1115,48.2422,48.0909,48.2422,89600.0
2014-09-10 11:40:00,70.11,70.22,70.0,70.12,102800.0,48.2354,48.311,48.1597,48.2422,102800.0
2014-09-10 11:50:00,70.12,70.18,70.09,70.17,61800.0,48.2422,48.2835,48.2216,48.2766,61800.0
2014-09-10 12:00:00,70.15,70.29,70.1,70.13,53500.0,48.2629,48.3592,48.2285,48.2491,53500.0
2014-09-10 12:10:00,70.13,70.26,70.11,70.25,33600.0,48.2491,48.3386,48.2354,48.3317,33600.0
2014-09-10 12:20:00,70.25,70.4,70.24,70.28,41800.0,48.3317,48.4349,48.3248,48.3523,41800.0
2014-09-10 12:30:00,70.28,70.38,70.22,70.22,44600.0,48.3523,48.4211,48.311,48.311,44600.0
2014-09-10 12:40:00,70.22,70.25,70.17,70.17,30200.0,48.311,48.3317,48.2766,48.2766,30200.0
2014-09-10 12:50:00,70.17,70.17,69.95,69.98,37200.0,48.2766,48.2766,48.1253,48.1459,37200.0
2014-09-10 13:00:00,69.98,70.34,69.98,70.34,42900.0,48.1459,48.3936,48.1459,48.3936,42900.0
2014-09-10 13:10:00,70.33,70.41,70.23,70.23,31200.0,48.3867,48.4418,48.3179,48.3179,31200.0
2014-09-10 13:20:00,70.23,70.24,70.12,70.21,55400.0,48.3179,48.3248,48.2422,48.3042,55400.0
2014-09-10 13:30:00,70.23,70.28,70.11,70.15,71200.0,48.3179,48.3523,48.2354,48.2629,71200.0
2014-09-10 13:40:00,70.15,70.16,70.01,70.15,58100.0,48.2629,48.2698,48.1666,48.2629,58100.0
2014-09-10 13:50:00,70.15,70.23,70.14,70.19,68300.0,48.2629,48.3179,48.256,48.2904,68300.0
2014-09-10 14:00:00,70.19,70.26,70.15,70.15,32000.0,48.2904,48.3386,48.2629,48.2629,32000.0
2014-09-10 14:10:00,70.16,70.21,70.15,70.18,27900.0,48.2698,48.3042,48.2629,48.2835,27900.0
2014-09-10 14:20:00,70.19,70.29,70.16,70.28,34100.0,48.2904,48.3592,48.2698,48.3523,34100.0
2014-09-10 14:30:00,70.28,70.36,70.26,70.32,48100.0,48.3523,48.4074,48.3386,48.3798,48100.0
2014-09-10 14:40:00,70.32,70.38,70.26,70.28,48100.0,48.3798,48.4211,48.3386,48.3523,48100.0
2014-09-10 14:50:00,70.28,70.34,70.25,70.31,71900.0,48.3523,48.3936,48.3317,48.373,71900.0
2014-09-10 15:00:00,70.31,70.64,70.28,70.61,92000.0,48.373,48.6,48.3523,48.5794,92000.0
2014-09-10 15:10:00,70.61,70.61,70.53,70.55,50300.0,48.5794,48.5794,48.5243,48.5381,50300.0
2014-09-10 15:20:00,70.54,70.65,70.54,70.58,35400.0,48.5312,48.6069,48.5312,48.5587,35400.0
2014-09-10 15:30:00,70.58,70.72,70.55,70.69,62900.0,48.5587,48.655,48.5381,48.6344,62900.0
2014-09-10 15:40:00,70.69,70.72,70.64,70.69,104500.0,48.6344,48.655,48.6,48.6344,104500.0
2014-09-10 15:50:00,70.69,70.73,70.65,70.68,143900.0,48.6344,48.6619,48.6069,48.6275,143900.0
2014-09-11 09:30:00,70.07,70.32,69.7,70.09,119600.0,48.2078,48.3798,47.9533,48.2216,119600.0
2014-09-11 09:40:00,70.12,70.41,70.09,70.39,33800.0,48.2422,48.4418,48.2216,48.428,33800.0
2014-09-11 09:50:00,70.42,70.74,70.29,70.71,77400.0,48.4486,48.6688,48.3592,48.6482,77400.0
2014-09-11 10:00:00,70.72,70.8,70.6,70.65,66400.0,48.655,48.7101,48.5725,48.6069,66400.0
2014-09-11 10:10:00,70.68,70.77,70.58,70.75,24100.0,48.6275,48.6894,48.5587,48.6757,24100.0
2014-09-11 10:20:00,70.75,70.92,70.64,70.66,54200.0,48.6757,48.7926,48.6,48.6138,54200.0
2014-09-11 10:30:00,70.66,70.67,70.04,70.18,77700.0,48.6138,48.6206,48.1872,48.2835,77700.0
2014-09-11 10:40:00,70.17,70.42,70.04,70.39,44800.0,48.2766,48.4486,48.1872,48.428,44800.0
2014-09-11 10:50:00,70.36,70.57,70.29,70.56,23800.0,48.4074,48.5518,48.3592,48.545,23800.0
2014-09-11 11:00:00,70.59,70.98,70.54,70.79,43300.0,48.5656,48.8339,48.5312,48.7032,43300.0
2014-09-11 11:10:00,70.77,70.87,70.68,70.76,42800.0,48.6894,48.7582,48.6275,48.6826,42800.0
2014-09-11 11:20:00,70.79,70.8,70.58,70.58,17200.0,48.7032,48.7101,48.5587,48.5587,17200.0
2014-09-11 11:30:00,70.59,70.71,70.58,70.67,26400.0,48.5656,48.6482,48.5587,48.6206,26400.0
2014-09-11 11:40:00,70.67,70.7,70.48,70.62,28600.0,48.6206,48.6413,48.4899,48.5862,28600.0
2014-09-11 11:50:00,70.62,70.62,70.5,70.5,13900.0,48.5862,48.5862,48.5037,48.5037,13900.0
2014-09-11 12:00:00,70.5,70.64,70.5,70.58,26500.0,48.5037,48.6,48.5037,48.5587,26500.0
2014-09-11 12:10:00,70.57,70.64,70.53,70.64,18800.0,48.5518,48.6,48.5243,48.6,18800.0
2014-09-11 12:20:00,70.64,70.64,70.5,70.61,70000.0,48.6,48.6,48.5037,48.5794,70000.0
2014-09-11 12:30:00,70.6,70.64,70.54,70.59,34800.0,48.5725,48.6,48.5312,48.5656,34800.0
2014-09-11 12:40:00,70.6,70.6,70.53,70.56,7300.0,48.5725,48.5725,48.5243,48.545,7300.0
2014-09-11 12:50:00,70.55,70.6,70.51,70.59,14100.0,48.5381,48.5725,48.5106,48.5656,14100.0
2014-09-11 13:00:00,70.59,70.75,70.59,70.66,27000.0,48.5656,48.6757,48.5656,48.6138,27000.0
2014-09-11 13:10:00,70.66,70.72,70.64,70.68,21700.0,48.6138,48.655,48.6,48.6275,21700.0
2014-09-11 13:20:00,70.7,70.7,70.46,70.53,18000.0,48.6413,48.6413,48.4762,48.5243,18000.0
2014-09-11 13:30:00,70.52,70.61,70.5,70.56,22200.0,48.5174,48.5794,48.5037,48.545,22200.0
2014-09-11 13:40:00,70.55,70.58,70.49,70.5,16900.0,48.5381,48.5587,48.4968,48.5037,16900.0
2014-09-11 13:50:00,70.5,70.54,70.45,70.47,14500.0,48.5037,48.5312,48.4693,48.483,14500.0
2014-09-11 14:00:00,70.47,70.5,70.44,70.48,53900.0,48.483,48.5037,48.4624,48.4899,53900.0
2014-09-11 14:10:00,70.47,70.54,70.43,70.51,36600.0,48.483,48.5312,48.4555,48.5106,36600.0
2014-09-11 14:20:00,70.51,70.58,70.43,70.58,31700.0,48.5106,48.5587,48.4555,48.5587,31700.0
2014-09-11 14:30:00,70.59,70.77,70.59,70.72,42400.0,48.5656,48.6894,48.5656,48.655,42400.0
2014-09-11 14:40:00,70.72,70.82,70.72,70.82,97900.0,48.655,48.7238,48.655,48.7238,97900.0
2014-09-11 14:50:00,70.8,70.82,70.77,70.77,20800.0,48.7101,48.7238,48.6894,48.6894,20800.0
2014-09-11 15:00:00,70.78,70.82,70.67,70.69,28600.0,48.6963,48.7238,48.6206,48.6344,28600.0
2014-09-11 15:10:00,70.68,70.74,70.63,70.74,35900.0,48.6275,48.6688,48.5931,48.6688,35900.0
2014-09-11 15:20:00,70.74,70.85,70.74,70.77,38600.0,48.6688,48.7445,48.6688,48.6894,38600.0
2014-09-11 15:30:00,70.78,70.79,70.68,70.71,49000.0,48.6963,48.7032,48.6275,48.6482,49000.0
2014-09-11 15:40:00,70.72,70.76,70.67,70.68,110800.0,48.655,48.6826,48.6206,48.6275,110800.0
2014-09-11 15:50:00,70.69,70.72,70.59,70.64,297700.0,48.6344,48.655,48.5656,48.6,297700.0
2014-09-12 09:30:00,70.35,70.6,70.15,70.4,179300.0,48.4005,48.5725,48.2629,48.4349,179300.0
2014-09-12 09:40:00,70.4,70.67,70.37,70.5,138500.0,48.4349,48.6206,48.4142,48.5037,138500.0
2014-09-12 09:50:00,70.51,70.52,70.3,70.39,119400.0,48.5106,48.5174,48.3661,48.428,119400.0
2014-09-12 10:00:00,70.38,70.56,70.27,70.42,81400.0,48.4211,48.545,48.3454,48.4486,81400.0
2014-09-12 10:10:00,70.41,70.64,70.37,70.64,89400.0,48.4418,48.6,48.4142,48.6,89400.0
2014-09-12 10:20:00,70.63,70.72,70.45,70.51,81100.0,48.5931,48.655,48.4693,48.5106,81100.0
2014-09-12 10:30:00,70.48,70.51,70.36,70.41,53700.0,48.4899,48.5106,48.4074,48.4418,53700.0
2014-09-12 10:40:00,70.42,70.44,70.27,70.28,49000.0,48.4486,48.4624,48.3454,48.3523,49000.0
2014-09-12 10:50:00,70.27,70.37,70.21,70.3,86600.0,48.3454,48.4142,48.3042,48.3661,86600.0
2014-09-12 11:00:00,70.31,70.4,70.28,70.35,46700.0,48.373,48.4349,48.3523,48.4005,46700.0
2014-09-12 11:10:00,70.35,70.5,70.28,70.5,65700.0,48.4005,48.5037,48.3523,48.5037,65700.0
2014-09-12 11:20:00,70.5,70.51,70.29,70.3,72100.0,48.5037,48.5106,48.3592,48.3661,72100.0
2014-09-12 11:30:00,70.3,70.34,70.19,70.3,62200.0,48.3661,48.3936,48.2904,48.3661,62200.0
2014-09-12 11:40:00,70.29,70.47,70.28,70.34,31000.0,48.3592,48.483,48.3523,48.3936,31000.0
2014-09-12 11:50:00,70.32,70.4,70.28,70.4,58600.0,48.3798,48.4349,48.3523,48.4349,58600.0
2014-09-12 12:00:00,70.4,70.41,70.26,70.31,51800.0,48.4349,48.4418,48.3386,48.373,51800.0
2014-09-12 12:10:00,70.3,70.37,70.28,70.35,32700.0,48.3661,48.4142,48.3523,48.4005,32700.0
2014-09-12 12:20:00,70.34,70.35,70.27,70.34,33900.0,48.3936,48.4005,48.3454,48.3936,33900.0
2014-09-12 12:30:00,70.33,70.35,70.18,70.19,39900.0,48.3867,48.4005,48.2835,48.2904,39900.0
2014-09-12 12:40:00,70.19,70.29,70.17,70.22,35100.0,48.2904,48.3592,48.2766,48.311,35100.0
2014-09-12 12:50:00,70.23,70.24,70.11,70.14,24900.0,48.3179,48.3248,48.2354,48.256,24900.0
2014-09-12 13:00:00,70.13,70.16,70.09,70.16,21400.0,48.2491,48.2698,48.2216,48.2698,21400.0
2014-09-12 13:10:00,70.17,70.19,69.99,70.0,29500.0,48.2766,48.2904,48.1528,48.1597,29500.0
2014-09-12 13:20:00,70.01,70.07,69.91,70.05,77300.0,48.1666,48.2078,48.0978,48.1941,77300.0
2014-09-12 13:30:00,70.05,70.07,69.99,69.99,52800.0,48.1941,48.2078,48.1528,48.1528,52800.0
2014-09-12 13:40:00,70.0,70.13,69.97,70.03,117500.0,48.1597,48.2491,48.139,48.1803,117500.0
2014-09-12 13:50:00,70.02,70.11,69.92,70.1,93900.0,48.1734,48.2354,48.1046,48.2285,93900.0
2014-09-12 14:00:00,70.1,70.1,69.95,70.06,81200.0,48.2285,48.2285,48.1253,48.201,81200.0
2014-09-12 14:10:00,70.06,70.18,69.99,70.04,41600.0,48.201,48.2835,48.1528,48.1872,41600.0
2014-09-12 14:20:00,70.05,70.15,70.02,70.04,52700.0,48.1941,48.2629,48.1734,48.1872,52700.0
2014-09-12 14:30:00,70.03,70.09,69.93,69.94,36500.0,48.1803,48.2216,48.1115,48.1184,36500.0
2014-09-12 14:40:00,69.92,69.95,69.85,69.85,35300.0,48.1046,48.1253,48.0565,48.0565,35300.0
2014-09-12 14:50:00,69.86,69.86,69.7,69.72,41100.0,48.0634,48.0634,47.9533,47.967,41100.0
2014-09-12 15:00:00,69.72,69.93,69.69,69.89,49700.0,47.967,48.1115,47.9464,48.084,49700.0
2014-09-12 15:10:00,69.88,70.13,69.86,70.1,363300.0,48.0771,48.2491,48.0634,48.2285,363300.0
2014-09-12 15:20:00,70.11,70.13,69.99,70.01,103700.0,48.2354,48.2491,48.1528,48.1666,103700.0
2014-09-12 15:30:00,70.01,70.1,69.95,70.0,77300.0,48.1666,48.2285,48.1253,48.1597,77300.0
2014-09-12 15:40:00,70.0,70.01,69.84,69.91,103000.0,48.1597,48.1666,48.0496,48.0978,103000.0
2014-09-12 15:50:00,69.92,69.99,69.91,69.96,179800.0,48.1046,48.1528,48.0978,48.1322,179800.0
2014-09-15 09:30:00,69.92,70.0,69.56,69.85,81800.0,48.1046,48.1597,47.857,48.0565,81800.0
2014-09-15 09:40:00,69.86,69.86,69.34,69.42,44300.0,48.0634,48.0634,47.7056,47.7606,44300.0
2014-09-15 09:50:00,69.38,69.85,69.35,69.75,38200.0,47.7331,48.0565,47.7125,47.9877,38200.0
2014-09-15 10:00:00,69.72,70.06,69.62,69.95,71300.0,47.967,48.201,47.8982,48.1253,71300.0
2014-09-15 10:10:00,69.96,70.27,69.96,70.22,43000.0,48.1322,48.3454,48.1322,48.311,43000.0
2014-09-15 10:20:00,70.22,70.35,70.06,70.34,39100.0,48.311,48.4005,48.201,48.3936,39100.0
2014-09-15 10:30:00,70.34,70.42,70.07,70.1,48200.0,48.3936,48.4486,48.2078,48.2285,48200.0
2014-09-15 10:40:00,70.1,70.25,69.87,69.9,34300.0,48.2285,48.3317,48.0702,48.0909,34300.0
2014-09-15 10:50:00,69.89,70.23,69.86,70.2,25300.0,48.084,48.3179,48.0634,48.2973,25300.0
2014-09-15 11:00:00,70.18,70.19,70.03,70.09,20300.0,48.2835,48.2904,48.1803,48.2216,20300.0
2014-09-15 11:10:00,70.08,70.2,69.95,69.97,35900.0,48.2147,48.2973,48.1253,48.139,35900.0
2014-09-15 11:20:00,69.95,69.95,69.7,69.73,55700.0,48.1253,48.1253,47.9533,47.9739,55700.0
2014-09-15 11:30:00,69.72,69.87,69.62,69.7,55000.0,47.967,48.0702,47.8982,47.9533,55000.0
2014-09-15 11:40:00,69.72,69.81,69.65,69.7,30800.0,47.967,48.029,47.9189,47.9533,30800.0
2014-09-15 11:50:00,69.69,69.77,69.6,69.7,34500.0,47.9464,48.0014,47.8845,47.9533,34500.0
2014-09-15 12:00:00,69.7,69.77,69.52,69.77,24700.0,47.9533,48.0014,47.8294,48.0014,24700.0
2014-09-15 12:10:00,69.77,69.81,69.65,69.71,20100.0,48.0014,48.029,47.9189,47.9602,20100.0
2014-09-15 12:20:00,69.69,69.85,69.67,69.76,22800.0,47.9464,48.0565,47.9326,47.9946,22800.0
2014-09-15 12:30:00,69.77,69.88,69.76,69.86,15000.0,48.0014,48.0771,47.9946,48.0634,15000.0
2014-09-15 12:40:00,69.87,70.09,69.87,70.07,37900.0,48.0702,48.2216,48.0702,48.2078,37900.0
2014-09-15 12:50:00,70.08,70.14,70.01,70.01,14300.0,48.2147,48.256,48.1666,48.1666,14300.0
2014-09-15 13:00:00,70.0,70.1,69.98,70.06,28400.0,48.1597,48.2285,48.1459,48.201,28400.0
2014-09-15 13:10:00,70.06,70.14,69.99,70.12,16800.0,48.201,48.256,48.1528,48.2422,16800.0
2014-09-15 13:20:00,70.13,70.21,70.05,70.14,47400.0,48.2491,48.3042,48.1941,48.256,47400.0
2014-09-15 13:30:00,70.15,70.33,70.13,70.32,42200.0,48.2629,48.3867,48.2491,48.3798,42200.0
2014-09-15 13:40:00,70.31,70.38,70.26,70.33,27800.0,48.373,48.4211,48.3386,48.3867,27800.0
2014-09-15 13:50:00,70.32,70.33,70.22,70.27,50500.0,48.3798,48.3867,48.311,48.3454,50500.0
2014-09-15 14:00:00,70.26,70.27,70.19,70.23,46300.0,48.3386,48.3454,48.2904,48.3179,46300.0
2014-09-15 14:10:00,70.23,70.31,70.21,70.29,31200.0,48.3179,48.373,48.3042,48.3592,31200.0
2014-09-15 14:20:00,70.29,70.51,70.29,70.51,60400.0,48.3592,48.5106,48.3592,48.5106,60400.0
2014-09-15 14:30:00,70.49,70.59,70.37,70.52,56900.0,48.4968,48.5656,48.4142,48.5174,56900.0
2014-09-15 14:40:00,70.53,70.53,70.34,70.35,33800.0,48.5243,48.5243,48.3936,48.4005,33800.0
2014-09-15 14:50:00,70.33,70.38,70.29,70.32,15100.0,48.3867,48.4211,48.3592,48.3798,15100.0
2014-09-15 15:00:00,70.32,70.38,70.28,70.28,30500.0,48.3798,48.4211,48.3523,48.3523,30500.0
2014-09-15 15:10:00,70.26,70.36,70.22,70.3,29500.0,48.3386,48.4074,48.311,48.3661,29500.0
2014-09-15 15:20:00,70.3,70.37,70.29,70.36,36900.0,48.3661,48.4142,48.3592,48.4074,36900.0
2014-09-15 15:30:00,70.36,70.42,70.34,70.37,66300.0,48.4074,48.4486,48.3936,48.4142,66300.0
2014-09-15 15:40:00,70.37,70.41,70.3,70.31,112600.0,48.4142,48.4418,48.3661,48.373,112600.0
2014-09-15 15:50:00,70.3,70.32,70.23,70.27,143800.0,48.3661,48.3798,48.3179,48.3454,143800.0
2014-09-16 09:30:00,70.36,70.69,70.0,70.5,75700.0,48.4074,48.6344,48.1597,48.5037,75700.0
2014-09-16 09:40:00,70.54,70.68,70.43,70.53,28000.0,48.5312,48.6275,48.4555,48.5243,28000.0
2014-09-16 09:50:00,70.49,70.82,70.49,70.72,31700.0,48.4968,48.7238,48.4968,48.655,31700.0
2014-09-16 10:00:00,70.75,71.57,70.71,71.01,520300.0,48.6757,49.2398,48.6482,48.8546,520300.0
2014-09-16 10:10:00,71.01,71.27,70.89,70.97,192100.0,48.8546,49.0334,48.772,48.827,192100.0
2014-09-16 10:20:00,70.97,70.97,70.63,70.64,146500.0,48.827,48.827,48.5931,48.6,146500.0
2014-09-16 10:30:00,70.66,70.87,70.61,70.68,63300.0,48.6138,48.7582,48.5794,48.6275,63300.0
2014-09-16 10:40:00,70.67,70.9,70.57,70.9,53300.0,48.6206,48.7789,48.5518,48.7789,53300.0
2014-09-16 10:50:00,70.91,71.02,70.79,71.0,127300.0,48.7858,48.8614,48.7032,48.8477,127300.0
2014-09-16 11:00:00,71.0,71.38,71.0,71.11,256000.0,48.8477,49.1091,48.8477,48.9234,256000.0
2014-09-16 11:10:00,71.12,71.33,71.12,71.24,75300.0,48.9302,49.0747,48.9302,49.0128,75300.0
2014-09-16 11:20:00,71.23,71.62,71.19,71.57,84400.0,49.0059,49.2742,48.9784,49.2398,84400.0
2014-09-16 11:30:00,71.56,71.79,71.52,71.71,92100.0,49.233,49.3912,49.2054,49.3362,92100.0
2014-09-16 11:40:00,71.73,72.0,71.7,71.97,99900.0,49.3499,49.5357,49.3293,49.515,99900.0
2014-09-16 11:50:00,71.96,72.14,71.95,71.98,92400.0,49.5082,49.632,49.5013,49.5219,92400.0
2014-09-16 12:00:00,71.97,71.99,71.74,71.77,75700.0,49.515,49.5288,49.3568,49.3774,75700.0
2014-09-16 12:10:00,71.78,72.07,71.78,72.07,43400.0,49.3843,49.5838,49.3843,49.5838,43400.0
2014-09-16 12:20:00,72.08,72.25,72.03,72.1,63300.0,49.5907,49.7077,49.5563,49.6045,63300.0
2014-09-16 12:30:00,72.1,72.11,71.78,71.9,63300.0,49.6045,49.6114,49.3843,49.4669,63300.0
2014-09-16 12:40:00,71.89,71.99,71.84,71.92,55700.0,49.46,49.5288,49.4256,49.4806,55700.0
2014-09-16 12:50:00,71.91,72.09,71.91,72.08,43800.0,49.4738,49.5976,49.4738,49.5907,43800.0
2014-09-16 13:00:00,72.09,72.21,72.08,72.13,48500.0,49.5976,49.6802,49.5907,49.6251,48500.0
2014-09-16 13:10:00,72.13,72.26,72.12,72.23,44800.0,49.6251,49.7146,49.6182,49.6939,44800.0
2014-09-16 13:20:00,72.22,72.26,72.18,72.24,49200.0,49.687,49.7146,49.6595,49.7008,49200.0
2014-09-16 13:30:00,72.26,72.31,72.22,72.22,49500.0,49.7146,49.749,49.687,49.687,49500.0
2014-09-16 13:40:00,72.21,72.23,72.09,72.2,43800.0,49.6802,49.6939,49.5976,49.6733,43800.0
2014-09-16 13:50:00,72.21,72.25,72.18,72.21,56000.0,49.6802,49.7077,49.6595,49.6802,56000.0
2014-09-16 14:00:00,72.22,72.27,72.12,72.12,40200.0,49.687,49.7214,49.6182,49.6182,40200.0
2014-09-16 14:10:00,72.12,72.13,71.99,71.99,44900.0,49.6182,49.6251,49.5288,49.5288,44900.0
2014-09-16 14:20:00,72.02,72.11,71.99,72.09,28700.0,49.5494,49.6114,49.5288,49.5976,28700.0
2014-09-16 14:30:00,72.09,72.09,72.02,72.05,43300.0,49.5976,49.5976,49.5494,49.5701,43300.0
2014-09-16 14:40:00,72.05,72.07,71.93,71.97,52800.0,49.5701,49.5838,49.4875,49.515,52800.0
2014-09-16 14:50:00,71.96,72.03,71.86,72.02,52900.0,49.5082,49.5563,49.4394,49.5494,52900.0
2014-09-16 15:00:00,72.01,72.01,71.8,71.99,92200.0,49.5426,49.5426,49.3981,49.5288,92200.0
2014-09-16 15:10:00,71.99,72.0,71.8,71.83,97800.0,49.5288,49.5357,49.3981,49.4187,97800.0
2014-09-16 15:20:00,71.82,71.85,71.75,71.79,110600.0,49.4118,49.4325,49.3637,49.3912,110600.0
2014-09-16 15:30:00,71.79,71.83,71.76,71.83,104400.0,49.3912,49.4187,49.3706,49.4187,104400.0
2014-09-16 15:40:00,71.83,71.94,71.82,71.92,153200.0,49.4187,49.4944,49.4118,49.4806,153200.0
2014-09-16 15:50:00,71.91,71.93,71.83,71.85,217100.0,49.4738,49.4875,49.4187,49.4325,217100.0
2014-09-17 09:30:00,72.16,72.23,71.54,71.76,127200.0,49.6458,49.6939,49.2192,49.3706,127200.0
2014-09-17 09:40:00,71.76,72.15,71.7,72.05,66900.0,49.3706,49.6389,49.3293,49.5701,66900.0
2014-09-17 09:50:00,72.05,72.13,71.8,71.8,71300.0,49.5701,49.6251,49.3981,49.3981,71300.0
2014-09-17 10:00:00,71.83,71.87,71.48,71.63,47100.0,49.4187,49.4462,49.1779,49.2811,47100.0
2014-09-17 10:10:00,71.6,71.64,71.52,71.55,47400.0,49.2605,49.288,49.2054,49.2261,47400.0
2014-09-17 10:20:00,71.54,71.74,71.5,71.66,37400.0,49.2192,49.3568,49.1917,49.3018,37400.0
2014-09-17 10:30:00,71.64,71.64,71.36,71.39,49400.0,49.288,49.288,49.0954,49.116,49400.0
2014-09-17 10:40:00,71.39,71.51,71.28,71.47,39400.0,49.116,49.1986,49.0403,49.171,39400.0
2014-09-17 10:50:00,71.46,71.46,71.32,71.46,22600.0,49.1642,49.1642,49.0678,49.1642,22600.0
2014-09-17 11:00:00,71.47,71.64,71.45,71.59,42200.0,49.171,49.288,49.1573,49.2536,42200.0
2014-09-17 11:10:00,71.59,71.7,71.54,71.55,33400.0,49.2536,49.3293,49.2192,49.2261,33400.0
2014-09-17 11:20:00,71.55,71.64,71.49,71.59,32200.0,49.2261,49.288,49.1848,49.2536,32200.0
2014-09-17 11:30:00,71.59,71.61,71.31,71.47,34500.0,49.2536,49.2674,49.061,49.171,34500.0
2014-09-17 11:40:00,71.48,71.48,71.38,71.46,19700.0,49.1779,49.1779,49.1091,49.1642,19700.0
2014-09-17 11:50:00,71.45,71.51,71.39,71.41,33600.0,49.1573,49.1986,49.116,49.1298,33600.0
2014-09-17 12:00:00,71.41,71.49,71.37,71.47,19500.0,49.1298,49.1848,49.1022,49.171,19500.0
2014-09-17 12:10:00,71.45,71.49,71.44,71.46,20100.0,49.1573,49.1848,49.1504,49.1642,20100.0
2014-09-17 12:20:00,71.46,71.46,71.35,71.36,23300.0,49.1642,49.1642,49.0885,49.0954,23300.0
2014-09-17 12:30:00,71.36,71.5,71.36,71.47,31300.0,49.0954,49.1917,49.0954,49.171,31300.0
2014-09-17 12:40:00,71.48,71.52,71.4,71.46,27200.0,49.1779,49.2054,49.1229,49.1642,27200.0
2014-09-17 12:50:00,71.45,71.58,71.43,71.57,35500.0,49.1573,49.2467,49.1435,49.2398,35500.0
2014-09-17 13:00:00,71.57,71.58,71.45,71.52,42800.0,49.2398,49.2467,49.1573,49.2054,42800.0
2014-09-17 13:10:00,71.51,71.6,71.51,71.6,25200.0,49.1986,49.2605,49.1986,49.2605,25200.0
2014-09-17 13:20:00,71.6,71.6,71.48,71.52,21000.0,49.2605,49.2605,49.1779,49.2054,21000.0
2014-09-17 13:30:00,71.53,71.62,71.5,71.61,37200.0,49.2123,49.2742,49.1917,49.2674,37200.0
2014-09-17 13:40:00,71.6,71.81,71.56,71.81,38900.0,49.2605,49.405,49.233,49.405,38900.0
2014-09-17 13:50:00,71.79,71.94,71.78,71.87,34700.0,49.3912,49.4944,49.3843,49.4462,34700.0
2014-09-17 14:00:00,71.87,72.06,71.31,71.72,106000.0,49.4462,49.577,49.061,49.343,106000.0
2014-09-17 14:10:00,71.7,72.04,71.7,71.9,39100.0,49.3293,49.5632,49.3293,49.4669,39100.0
2014-09-17 14:20:00,71.88,72.03,71.79,72.02,26900.0,49.4531,49.5563,49.3912,49.5494,26900.0
2014-09-17 14:30:00,72.03,72.04,71.75,71.77,33200.0,49.5563,49.5632,49.3637,49.3774,33200.0
2014-09-17 14:40:00,71.77,71.84,71.58,71.75,30800.0,49.3774,49.4256,49.2467,49.3637,30800.0
2014-09-17 14:50:00,71.73,71.94,71.71,71.88,23700.0,49.3499,49.4944,49.3362,49.4531,23700.0
2014-09-17 15:00:00,71.88,72.16,71.78,72.12,57800.0,49.4531,49.6458,49.3843,49.6182,57800.0
2014-09-17 15:10:00,72.1,72.18,72.02,72.02,58500.0,49.6045,49.6595,49.5494,49.5494,58500.0
2014-09-17 15:20:00,72.01,72.02,71.71,71.91,82600.0,49.5426,49.5494,49.3362,49.4738,82600.0
2014-09-17 15:30:00,71.86,71.91,71.53,71.55,106200.0,49.4394,49.4738,49.2123,49.2261,106200.0
2014-09-17 15:40:00,71.55,71.66,71.51,71.54,64300.0,49.2261,49.3018,49.1986,49.2192,64300.0
2014-09-17 15:50:00,71.54,71.63,71.53,71.59,175500.0,49.2192,49.2811,49.2123,49.2536,175500.0
2014-09-18 09:30:00,72.02,72.2,71.17,71.38,90200.0,49.5494,49.6733,48.9646,49.1091,90200.0
2014-09-18 09:40:00,71.37,71.43,71.28,71.31,37300.0,49.1022,49.1435,49.0403,49.061,37300.0
2014-09-18 09:50:00,71.34,71.72,71.34,71.59,20900.0,49.0816,49.343,49.0816,49.2536,20900.0
2014-09-18 10:00:00,71.57,71.7,71.43,71.5,51300.0,49.2398,49.3293,49.1435,49.1917,51300.0
2014-09-18 10:10:00,71.52,71.52,71.12,71.26,53000.0,49.2054,49.2054,48.9302,49.0266,53000.0
2014-09-18 10:20:00,71.26,71.36,71.0,71.02,46600.0,49.0266,49.0954,48.8477,48.8614,46600.0
2014-09-18 10:30:00,71.02,71.43,70.96,71.43,59500.0,48.8614,49.1435,48.8202,49.1435,59500.0
2014-09-18 10:40:00,71.43,71.56,71.36,71.37,40600.0,49.1435,49.233,49.0954,49.1022,40600.0
2014-09-18 10:50:00,71.37,71.44,71.15,71.15,22100.0,49.1022,49.1504,48.9509,48.9509,22100.0
2014-09-18 11:00:00,71.19,71.24,71.13,71.2,32700.0,48.9784,49.0128,48.9371,48.9853,32700.0
2014-09-18 11:10:00,71.19,71.22,71.1,71.2,28400.0,48.9784,48.999,48.9165,48.9853,28400.0
2014-09-18 11:20:00,71.18,71.29,71.15,71.2,51200.0,48.9715,49.0472,48.9509,48.9853,51200.0
2014-09-18 11:30:00,71.19,71.21,71.12,71.14,50700.0,48.9784,48.9922,48.9302,48.944,50700.0
2014-09-18 11:40:00,71.14,71.17,70.98,71.03,112900.0,48.944,48.9646,48.8339,48.8683,112900.0
2014-09-18 11:50:00,71.03,71.3,71.03,71.3,91800.0,48.8683,49.0541,48.8683,49.0541,91800.0
2014-09-18 12:00:00,71.29,71.4,71.26,71.35,54000.0,49.0472,49.1229,49.0266,49.0885,54000.0
2014-09-18 12:10:00,71.37,71.42,71.26,71.35,33300.0,49.1022,49.1366,49.0266,49.0885,33300.0
2014-09-18 12:20:00,71.35,71.39,71.29,71.38,34600.0,49.0885,49.116,49.0472,49.1091,34600.0
2014-09-18 12:30:00,71.38,71.6,71.33,71.56,72300.0,49.1091,49.2605,49.0747,49.233,72300.0
2014-09-18 12:40:00,71.56,71.72,71.53,71.67,90700.0,49.233,49.343,49.2123,49.3086,90700.0
2014-09-18 12:50:00,71.67,71.71,71.62,71.65,144700.0,49.3086,49.3362,49.2742,49.2949,144700.0
2014-09-18 13:00:00,71.65,71.67,71.51,71.59,304200.0,49.2949,49.3086,49.1986,49.2536,304200.0
2014-09-18 13:10:00,71.6,71.83,71.56,71.82,107600.0,49.2605,49.4187,49.233,49.4118,107600.0
2014-09-18 13:20:00,71.84,71.85,71.56,71.59,86300.0,49.4256,49.4325,49.233,49.2536,86300.0
2014-09-18 13:30:00,71.59,71.61,71.5,71.54,87600.0,49.2536,49.2674,49.1917,49.2192,87600.0
2014-09-18 13:40:00,71.55,71.56,71.48,71.49,78500.0,49.2261,49.233,49.1779,49.1848,78500.0
2014-09-18 13:50:00,71.5,71.55,71.42,71.54,77200.0,49.1917,49.2261,49.1366,49.2192,77200.0
2014-09-18 14:00:00,71.54,71.61,71.43,71.5,47000.0,49.2192,49.2674,49.1435,49.1917,47000.0
2014-09-18 14:10:00,71.5,71.56,71.34,71.34,72100.0,49.1917,49.233,49.0816,49.0816,72100.0
2014-09-18 14:20:00,71.33,71.34,71.2,71.2,28600.0,49.0747,49.0816,48.9853,48.9853,28600.0
2014-09-18 14:30:00,71.22,71.28,71.17,71.25,47600.0,48.999,49.0403,48.9646,49.0197,47600.0
2014-09-18 14:40:00,71.26,71.33,71.22,71.31,36800.0,49.0266,49.0747,48.999,49.061,36800.0
2014-09-18 14:50:00,71.31,71.34,71.25,71.25,26700.0,49.061,49.0816,49.0197,49.0197,26700.0
2014-09-18 15:00:00,71.25,71.35,71.23,71.28,34600.0,49.0197,49.0885,49.0059,49.0403,34600.0
2014-09-18 15:10:00,71.26,71.41,71.24,71.41,27200.0,49.0266,49.1298,49.0128,49.1298,27200.0
2014-09-18 15:20:00,71.42,71.43,71.31,71.4,52400.0,49.1366,49.1435,49.061,49.1229,52400.0
2014-09-18 15:30:00,71.4,71.6,71.4,71.6,62800.0,49.1229,49.2605,49.1229,49.2605,62800.0
2014-09-18 15:40:00,71.6,71.6,71.45,71.52,104400.0,49.2605,49.2605,49.1573,49.2054,104400.0
2014-09-18 15:50:00,71.51,71.54,71.35,71.49,397800.0,49.1986,49.2192,49.0885,49.1848,397800.0
2014-09-19 09:30:00,71.98,72.2,71.73,71.95,414600.0,49.5219,49.6733,49.3499,49.5013,414600.0
2014-09-19 09:40:00,71.94,71.94,71.74,71.89,33000.0,49.4944,49.4944,49.3568,49.46,33000.0
2014-09-19 09:50:00,71.89,71.97,71.69,71.7,23900.0,49.46,49.515,49.3224,49.3293,23900.0
2014-09-19 10:00:00,71.7,71.88,71.58,71.59,134600.0,49.3293,49.4531,49.2467,49.2536,134600.0
2014-09-19 10:10:00,71.6,71.64,71.39,71.42,63800.0,49.2605,49.288,49.116,49.1366,63800.0
2014-09-19 10:20:00,71.43,71.43,71.21,71.3,48500.0,49.1435,49.1435,48.9922,49.0541,48500.0
2014-09-19 10:30:00,71.27,71.63,71.25,71.56,61600.0,49.0334,49.2811,49.0197,49.233,61600.0
2014-09-19 10:40:00,71.55,71.55,71.39,71.51,56600.0,49.2261,49.2261,49.116,49.1986,56600.0
2014-09-19 10:50:00,71.51,71.58,71.46,71.48,46600.0,49.1986,49.2467,49.1642,49.1779,46600.0
2014-09-19 11:00:00,71.46,71.5,71.37,71.38,40800.0,49.1642,49.1917,49.1022,49.1091,40800.0
2014-09-19 11:10:00,71.36,71.44,71.33,71.33,60500.0,49.0954,49.1504,49.0747,49.0747,60500.0
2014-09-19 11:20:00,71.33,71.36,71.14,71.14,60500.0,49.0747,49.0954,48.944,48.944,60500.0
2014-09-19 11:30:00,71.15,71.19,71.11,71.17,47500.0,48.9509,48.9784,48.9234,48.9646,47500.0
2014-09-19 11:40:00,71.16,71.35,71.14,71.18,30400.0,48.9578,49.0885,48.944,48.9715,30400.0
2014-09-19 11:50:00,71.19,71.24,71.17,71.21,16300.0,48.9784,49.0128,48.9646,48.9922,16300.0
2014-09-19 12:00:00,71.21,71.23,71.05,71.08,20200.0,48.9922,49.0059,48.8821,48.9027,20200.0
2014-09-19 12:10:00,71.1,71.19,71.08,71.13,10700.0,48.9165,48.9784,48.9027,48.9371,10700.0
2014-09-19 12:20:00,71.11,71.29,71.07,71.28,29500.0,48.9234,49.0472,48.8958,49.0403,29500.0
2014-09-19 12:30:00,71.28,71.46,71.25,71.43,53700.0,49.0403,49.1642,49.0197,49.1435,53700.0
2014-09-19 12:40:00,71.43,71.44,71.17,71.17,27300.0,49.1435,49.1504,48.9646,48.9646,27300.0
2014-09-19 12:50:00,71.18,71.22,71.1,71.13,39500.0,48.9715,48.999,48.9165,48.9371,39500.0
2014-09-19 13:00:00,71.14,71.16,71.02,71.11,16800.0,48.944,48.9578,48.8614,48.9234,16800.0
2014-09-19 13:10:00,71.12,71.12,71.02,71.04,12700.0,48.9302,48.9302,48.8614,48.8752,12700.0
2014-09-19 13:20:00,71.02,71.18,71.02,71.14,22800.0,48.8614,48.9715,48.8614,48.944,22800.0
2014-09-19 13:30:00,71.14,71.22,71.05,71.05,25800.0,48.944,48.999,48.8821,48.8821,25800.0
2014-09-19 13:40:00,71.05,71.06,70.94,70.96,55200.0,48.8821,48.889,48.8064,48.8202,55200.0
2014-09-19 13:50:00,70.97,71.06,70.97,71.01,51300.0,48.827,48.889,48.827,48.8546,51300.0
2014-09-19 14:00:00,71.02,71.07,71.0,71.02,27600.0,48.8614,48.8958,48.8477,48.8614,27600.0
2014-09-19 14:10:00,71.0,71.05,70.95,71.03,24900.0,48.8477,48.8821,48.8133,48.8683,24900.0
2014-09-19 14:20:00,71.03,71.19,71.01,71.12,28100.0,48.8683,48.9784,48.8546,48.9302,28100.0
2014-09-19 14:30:00,71.13,71.14,70.92,71.04,38800.0,48.9371,48.944,48.7926,48.8752,38800.0
2014-09-19 14:40:00,71.04,71.04,70.95,70.95,51500.0,48.8752,48.8752,48.8133,48.8133,51500.0
2014-09-19 14:50:00,70.96,71.01,70.89,70.92,30900.0,48.8202,48.8546,48.772,48.7926,30900.0
2014-09-19 15:00:00,70.9,70.95,70.87,70.89,49600.0,48.7789,48.8133,48.7582,48.772,49600.0
2014-09-19 15:10:00,70.89,70.9,70.84,70.87,46200.0,48.772,48.7789,48.7376,48.7582,46200.0
2014-09-19 15:20:00,70.88,70.91,70.82,70.87,31400.0,48.7651,48.7858,48.7238,48.7582,31400.0
2014-09-19 15:30:00,70.87,70.93,70.84,70.9,94500.0,48.7582,48.7995,48.7376,48.7789,94500.0
2014-09-19 15:40:00,70.9,71.03,70.9,71.03,163800.0,48.7789,48.8683,48.7789,48.8683,163800.0
2014-09-19 15:50:00,71.03,71.09,70.92,70.97,317600.0,48.8683,48.9096,48.7926,48.827,317600.0
2014-09-22 09:30:00,70.67,70.79,70.1,70.11,71600.0,48.6206,48.7032,48.2285,48.2354,71600.0
2014-09-22 09:40:00,70.09,70.33,69.92,70.23,79200.0,48.2216,48.3867,48.1046,48.3179,79200.0
2014-09-22 09:50:00,70.21,70.23,70.04,70.08,35700.0,48.3042,48.3179,48.1872,48.2147,35700.0
2014-09-22 10:00:00,70.08,70.11,69.92,69.99,119200.0,48.2147,48.2354,48.1046,48.1528,119200.0
2014-09-22 10:10:00,69.97,69.99,69.64,69.7,90300.0,48.139,48.1528,47.912,47.9533,90300.0
2014-09-22 10:20:00,69.71,69.71,69.39,69.4,97200.0,47.9602,47.9602,47.74,47.7469,97200.0
2014-09-22 10:30:00,69.4,69.57,69.28,69.48,125400.0,47.7469,47.8638,47.6643,47.8019,125400.0
2014-09-22 10:40:00,69.48,69.48,69.35,69.37,36700.0,47.8019,47.8019,47.7125,47.7262,36700.0
2014-09-22 10:50:00,69.37,69.4,69.27,69.3,36800.0,47.7262,47.7469,47.6574,47.6781,36800.0
2014-09-22 11:00:00,69.29,69.53,69.28,69.48,45000.0,47.6712,47.8363,47.6643,47.8019,45000.0
2014-09-22 11:10:00,69.44,69.52,69.36,69.46,46000.0,47.7744,47.8294,47.7194,47.7882,46000.0
2014-09-22 11:20:00,69.46,69.62,69.46,69.58,40100.0,47.7882,47.8982,47.7882,47.8707,40100.0
2014-09-22 11:30:00,69.57,69.6,69.49,69.55,73600.0,47.8638,47.8845,47.8088,47.8501,73600.0
2014-09-22 11:40:00,69.55,69.58,69.51,69.56,99700.0,47.8501,47.8707,47.8226,47.857,99700.0
2014-09-22 11:50:00,69.56,69.56,69.42,69.45,111200.0,47.857,47.857,47.7606,47.7813,111200.0
2014-09-22 12:00:00,69.45,69.59,69.42,69.57,120300.0,47.7813,47.8776,47.7606,47.8638,120300.0
2014-09-22 12:10:00,69.57,69.65,69.52,69.53,28300.0,47.8638,47.9189,47.8294,47.8363,28300.0
2014-09-22 12:20:00,69.52,69.62,69.5,69.56,42200.0,47.8294,47.8982,47.8157,47.857,42200.0
2014-09-22 12:30:00,69.57,69.76,69.56,69.72,78300.0,47.8638,47.9946,47.857,47.967,78300.0
2014-09-22 12:40:00,69.7,69.87,69.69,69.87,57500.0,47.9533,48.0702,47.9464,48.0702,57500.0
2014-09-22 12:50:00,69.87,69.96,69.79,69.94,107800.0,48.0702,48.1322,48.0152,48.1184,107800.0
2014-09-22 13:00:00,69.93,70.01,69.88,69.96,47200.0,48.1115,48.1666,48.0771,48.1322,47200.0
2014-09-22 13:10:00,69.96,70.2,69.9,70.19,104000.0,48.1322,48.2973,48.0909,48.2904,104000.0
2014-09-22 13:20:00,70.18,70.19,70.0,70.14,49400.0,48.2835,48.2904,48.1597,48.256,49400.0
2014-09-22 13:30:00,70.12,70.16,69.91,69.94,42800.0,48.2422,48.2698,48.0978,48.1184,42800.0
2014-09-22 13:40:00,69.94,70.0,69.9,69.94,36400.0,48.1184,48.1597,48.0909,48.1184,36400.0
2014-09-22 13:50:00,69.95,69.96,69.87,69.89,51200.0,48.1253,48.1322,48.0702,48.084,51200.0
2014-09-22 14:00:00,69.89,70.02,69.87,69.97,100900.0,48.084,48.1734,48.0702,48.139,100900.0
2014-09-22 14:10:00,69.97,69.98,69.9,69.98,25900.0,48.139,48.1459,48.0909,48.1459,25900.0
2014-09-22 14:20:00,69.99,70.01,69.87,69.89,102600.0,48.1528,48.1666,48.0702,48.084,102600.0
2014-09-22 14:30:00,69.9,69.9,69.64,69.7,93100.0,48.0909,48.0909,47.912,47.9533,93100.0
2014-09-22 14:40:00,69.7,69.86,69.69,69.76,64100.0,47.9533,48.0634,47.9464,47.9946,64100.0
2014-09-22 14:50:00,69.77,69.87,69.71,69.82,129100.0,48.0014,48.0702,47.9602,48.0358,129100.0
2014-09-22 15:00:00,69.81,69.88,69.79,69.81,89900.0,48.029,48.0771,48.0152,48.029,89900.0
2014-09-22 15:10:00,69.81,69.87,69.78,69.82,95300.0,48.029,48.0702,48.0083,48.0358,95300.0
2014-09-22 15:20:00,69.82,69.89,69.8,69.85,48600.0,48.0358,48.084,48.0221,48.0565,48600.0
2014-09-22 15:30:00,69.86,69.89,69.83,69.84,63900.0,48.0634,48.084,48.0427,48.0496,63900.0
2014-09-22 15:40:00,69.83,69.96,69.82,69.93,123300.0,48.0427,48.1322,48.0358,48.1115,123300.0
2014-09-22 15:50:00,69.92,70.01,69.91,69.98,346900.0,48.1046,48.1666,48.0978,48.1459,346900.0
2014-09-23 09:30:00,69.68,70.23,69.6,70.1,110100.0,47.9395,48.3179,47.8845,48.2285,110100.0
2014-09-23 09:40:00,70.07,70.12,70.0,70.08,37600.0,48.2078,48.2422,48.1597,48.2147,37600.0
2014-09-23 09:50:00,70.09,70.26,70.04,70.26,98000.0,48.2216,48.3386,48.1872,48.3386,98000.0
2014-09-23 10:00:00,70.26,70.32,70.17,70.2,73800.0,48.3386,48.3798,48.2766,48.2973,73800.0
2014-09-23 10:10:00,70.19,70.47,70.19,70.4,52800.0,48.2904,48.483,48.2904,48.4349,52800.0
2014-09-23 10:20:00,70.41,70.58,70.38,70.48,34700.0,48.4418,48.5587,48.4211,48.4899,34700.0
2014-09-23 10:30:00,70.46,70.47,70.21,70.24,65500.0,48.4762,48.483,48.3042,48.3248,65500.0
2014-09-23 10:40:00,70.21,70.31,70.14,70.31,145200.0,48.3042,48.373,48.256,48.373,145200.0
2014-09-23 10:50:00,70.32,70.36,70.16,70.23,53400.0,48.3798,48.4074,48.2698,48.3179,53400.0
2014-09-23 11:00:00,70.25,70.28,70.09,70.18,20600.0,48.3317,48.3523,48.2216,48.2835,20600.0
2014-09-23 11:10:00,70.19,70.2,69.98,70.12,34500.0,48.2904,48.2973,48.1459,48.2422,34500.0
2014-09-23 11:20:00,70.13,70.24,70.1,70.11,46200.0,48.2491,48.3248,48.2285,48.2354,46200.0
2014-09-23 11:30:00,70.08,70.32,70.07,70.32,38100.0,48.2147,48.3798,48.2078,48.3798,38100.0
2014-09-23 11:40:00,70.31,70.33,70.15,70.22,42200.0,48.373,48.3867,48.2629,48.311,42200.0
2014-09-23 11:50:00,70.21,70.3,70.11,70.15,28900.0,48.3042,48.3661,48.2354,48.2629,28900.0
2014-09-23 12:00:00,70.16,70.18,70.1,70.12,26800.0,48.2698,48.2835,48.2285,48.2422,26800.0
2014-09-23 12:10:00,70.11,70.21,70.1,70.14,40700.0,48.2354,48.3042,48.2285,48.256,40700.0
2014-09-23 12:20:00,70.13,70.13,69.98,70.04,11900.0,48.2491,48.2491,48.1459,48.1872,11900.0
2014-09-23 12:30:00,70.03,70.09,70.0,70.0,14400.0,48.1803,48.2216,48.1597,48.1597,14400.0
2014-09-23 12:40:00,69.99,70.09,69.95,69.95,18700.0,48.1528,48.2216,48.1253,48.1253,18700.0
2014-09-23 12:50:00,69.95,70.08,69.94,70.08,34400.0,48.1253,48.2147,48.1184,48.2147,34400.0
2014-09-23 13:00:00,70.07,70.08,69.99,70.01,35100.0,48.2078,48.2147,48.1528,48.1666,35100.0
2014-09-23 13:10:00,70.01,70.06,69.96,70.06,33900.0,48.1666,48.201,48.1322,48.201,33900.0
2014-09-23 13:20:00,70.07,70.19,70.07,70.19,23100.0,48.2078,48.2904,48.2078,48.2904,23100.0
2014-09-23 13:30:00,70.19,70.25,70.13,70.2,20000.0,48.2904,48.3317,48.2491,48.2973,20000.0
2014-09-23 13:40:00,70.19,70.22,70.12,70.12,22900.0,48.2904,48.311,48.2422,48.2422,22900.0
2014-09-23 13:50:00,70.12,70.17,69.97,69.98,33600.0,48.2422,48.2766,48.139,48.1459,33600.0
2014-09-23 14:00:00,69.96,70.09,69.94,69.98,71200.0,48.1322,48.2216,48.1184,48.1459,71200.0
2014-09-23 14:10:00,69.97,70.02,69.94,70.01,56200.0,48.139,48.1734,48.1184,48.1666,56200.0
2014-09-23 14:20:00,70.0,70.03,69.9,69.99,69600.0,48.1597,48.1803,48.0909,48.1528,69600.0
2014-09-23 14:30:00,69.99,70.03,69.94,69.96,26300.0,48.1528,48.1803,48.1184,48.1322,26300.0
2014-09-23 14:40:00,69.96,69.96,69.9,69.93,53600.0,48.1322,48.1322,48.0909,48.1115,53600.0
2014-09-23 14:50:00,69.92,69.98,69.91,69.98,47800.0,48.1046,48.1459,48.0978,48.1459,47800.0
2014-09-23 15:00:00,69.99,70.05,69.94,69.96,35700.0,48.1528,48.1941,48.1184,48.1322,35700.0
2014-09-23 15:10:00,69.96,70.03,69.94,69.95,51300.0,48.1322,48.1803,48.1184,48.1253,51300.0
2014-09-23 15:20:00,69.94,70.06,69.92,70.01,65000.0,48.1184,48.201,48.1046,48.1666,65000.0
2014-09-23 15:30:00,70.03,70.09,69.98,70.09,38800.0,48.1803,48.2216,48.1459,48.2216,38800.0
2014-09-23 15:40:00,70.09,70.1,70.01,70.02,49900.0,48.2216,48.2285,48.1666,48.1734,49900.0
2014-09-23 15:50:00,70.02,70.02,69.91,69.92,151300.0,48.1734,48.1734,48.0978,48.1046,151300.0
2014-09-24 09:30:00,70.03,70.03,69.57,69.75,221700.0,48.1803,48.1803,47.8638,47.9877,221700.0
2014-09-24 09:40:00,69.77,69.84,69.55,69.59,210000.0,48.0014,48.0496,47.8501,47.8776,210000.0
2014-09-24 09:50:00,69.59,69.73,69.57,69.6,77300.0,47.8776,47.9739,47.8638,47.8845,77300.0
2014-09-24 10:00:00,69.61,69.62,69.21,69.27,67000.0,47.8914,47.8982,47.6162,47.6574,67000.0
2014-09-24 10:10:00,69.26,69.35,69.2,69.24,108100.0,47.6506,47.7125,47.6093,47.6368,108100.0
2014-09-24 10:20:00,69.24,69.37,69.23,69.33,80500.0,47.6368,47.7262,47.6299,47.6987,80500.0
2014-09-24 10:30:00,69.32,69.7,69.32,69.62,112700.0,47.6918,47.9533,47.6918,47.8982,112700.0
2014-09-24 10:40:00,69.61,69.61,69.48,69.5,60800.0,47.8914,47.8914,47.8019,47.8157,60800.0
2014-09-24 10:50:00,69.52,69.61,69.37,69.43,183100.0,47.8294,47.8914,47.7262,47.7675,183100.0
2014-09-24 11:00:00,69.44,69.54,69.37,69.54,46600.0,47.7744,47.8432,47.7262,47.8432,46600.0
2014-09-24 11:10:00,69.54,69.59,69.5,69.58,34400.0,47.8432,47.8776,47.8157,47.8707,34400.0
2014-09-24 11:20:00,69.57,69.79,69.51,69.79,73600.0,47.8638,48.0152,47.8226,48.0152,73600.0
2014-09-24 11:30:00,69.78,69.96,69.75,69.82,62100.0,48.0083,48.1322,47.9877,48.0358,62100.0
2014-09-24 11:40:00,69.8,69.82,69.73,69.75,71800.0,48.0221,48.0358,47.9739,47.9877,71800.0
2014-09-24 11:50:00,69.75,69.77,69.6,69.68,30600.0,47.9877,48.0014,47.8845,47.9395,30600.0
2014-09-24 12:00:00,69.68,69.68,69.58,69.59,29600.0,47.9395,47.9395,47.8707,47.8776,29600.0
2014-09-24 12:10:00,69.6,69.62,69.5,69.51,47300.0,47.8845,47.8982,47.8157,47.8226,47300.0
2014-09-24 12:20:00,69.51,69.53,69.48,69.51,57100.0,47.8226,47.8363,47.8019,47.8226,57100.0
2014-09-24 12:30:00,69.51,69.54,69.48,69.49,52800.0,47.8226,47.8432,47.8019,47.8088,52800.0
2014-09-24 12:40:00,69.49,69.51,69.38,69.41,35600.0,47.8088,47.8226,47.7331,47.7538,35600.0
2014-09-24 12:50:00,69.4,69.41,69.25,69.32,92900.0,47.7469,47.7538,47.6437,47.6918,92900.0
2014-09-24 13:00:00,69.32,69.38,69.19,69.3,41000.0,47.6918,47.7331,47.6024,47.6781,41000.0
2014-09-24 13:10:00,69.3,69.36,69.25,69.32,25300.0,47.6781,47.7194,47.6437,47.6918,25300.0
2014-09-24 13:20:00,69.31,69.4,69.28,69.36,55600.0,47.685,47.7469,47.6643,47.7194,55600.0
2014-09-24 13:30:00,69.36,69.4,69.34,69.39,30500.0,47.7194,47.7469,47.7056,47.74,30500.0
2014-09-24 13:40:00,69.4,69.53,69.39,69.48,33200.0,47.7469,47.8363,47.74,47.8019,33200.0
2014-09-24 13:50:00,69.48,69.67,69.47,69.53,65800.0,47.8019,47.9326,47.795,47.8363,65800.0
2014-09-24 14:00:00,69.53,69.9,69.45,69.9,159000.0,47.8363,48.0909,47.7813,48.0909,159000.0
2014-09-24 14:10:00,69.87,70.0,69.8,69.85,74100.0,48.0702,48.1597,48.0221,48.0565,74100.0
2014-09-24 14:20:00,69.85,70.17,69.83,70.17,70800.0,48.0565,48.2766,48.0427,48.2766,70800.0
2014-09-24 14:30:00,70.17,70.23,70.07,70.23,79400.0,48.2766,48.3179,48.2078,48.3179,79400.0
2014-09-24 14:40:00,70.23,70.4,70.23,70.27,74600.0,48.3179,48.4349,48.3179,48.3454,74600.0
2014-09-24 14:50:00,70.29,70.59,70.25,70.59,277100.0,48.3592,48.5656,48.3317,48.5656,277100.0
2014-09-24 15:00:00,70.58,70.76,70.5,70.5,69500.0,48.5587,48.6826,48.5037,48.5037,69500.0
2014-09-24 15:10:00,70.5,70.55,70.29,70.3,34600.0,48.5037,48.5381,48.3592,48.3661,34600.0
2014-09-24 15:20:00,70.31,70.43,70.3,70.37,45400.0,48.373,48.4555,48.3661,48.4142,45400.0
2014-09-24 15:30:00,70.38,70.46,70.31,70.34,74000.0,48.4211,48.4762,48.373,48.3936,74000.0
2014-09-24 15:40:00,70.33,70.33,70.11,70.12,99900.0,48.3867,48.3867,48.2354,48.2422,99900.0
2014-09-24 15:50:00,70.13,70.15,70.06,70.08,177700.0,48.2491,48.2629,48.201,48.2147,177700.0
2014-09-25 09:30:00,69.76,70.26,69.7,69.75,106700.0,47.9946,48.3386,47.9533,47.9877,106700.0
2014-09-25 09:40:00,69.78,69.78,69.36,69.39,47200.0,48.0083,48.0083,47.7194,47.74,47200.0
2014-09-25 09:50:00,69.39,69.4,69.18,69.34,63100.0,47.74,47.7469,47.5955,47.7056,63100.0
2014-09-25 10:00:00,69.36,69.53,69.25,69.35,67600.0,47.7194,47.8363,47.6437,47.7125,67600.0
2014-09-25 10:10:00,69.33,69.33,69.01,69.03,133300.0,47.6987,47.6987,47.4786,47.4923,133300.0
2014-09-25 10:20:00,69.03,69.26,68.76,69.09,97800.0,47.4923,47.6506,47.3066,47.5336,97800.0
2014-09-25 10:30:00,69.08,69.1,68.8,69.0,94700.0,47.5267,47.5405,47.3341,47.4717,94700.0
2014-09-25 10:40:00,69.01,69.04,68.8,68.89,54700.0,47.4786,47.4992,47.3341,47.396,54700.0
2014-09-25 10:50:00,68.86,68.95,68.64,68.93,59000.0,47.3754,47.4373,47.224,47.4235,59000.0
2014-09-25 11:00:00,68.92,69.07,68.8,69.0,25700.0,47.4166,47.5198,47.3341,47.4717,25700.0
2014-09-25 11:10:00,69.04,69.04,68.81,68.98,51900.0,47.4992,47.4992,47.341,47.4579,51900.0
2014-09-25 11:20:00,68.95,69.26,68.85,69.24,54700.0,47.4373,47.6506,47.3685,47.6368,54700.0
2014-09-25 11:30:00,69.24,69.61,69.16,69.54,111000.0,47.6368,47.8914,47.5818,47.8432,111000.0
2014-09-25 11:40:00,69.54,69.56,69.24,69.28,49900.0,47.8432,47.857,47.6368,47.6643,49900.0
2014-09-25 11:50:00,69.28,69.32,69.08,69.16,45800.0,47.6643,47.6918,47.5267,47.5818,45800.0
2014-09-25 12:00:00,69.16,69.3,69.09,69.25,30200.0,47.5818,47.6781,47.5336,47.6437,30200.0
2014-09-25 12:10:00,69.23,69.31,69.11,69.13,24900.0,47.6299,47.685,47.5474,47.5611,24900.0
2014-09-25 12:20:00,69.14,69.17,68.96,68.99,24500.0,47.568,47.5886,47.4442,47.4648,24500.0
2014-09-25 12:30:00,68.97,69.2,68.95,69.2,20400.0,47.451,47.6093,47.4373,47.6093,20400.0
2014-09-25 12:40:00,69.2,69.24,69.01,69.04,16500.0,47.6093,47.6368,47.4786,47.4992,16500.0
2014-09-25 12:50:00,69.05,69.12,69.02,69.08,15200.0,47.5061,47.5542,47.4854,47.5267,15200.0
2014-09-25 13:00:00,69.07,69.11,68.91,69.01,23600.0,47.5198,47.5474,47.4098,47.4786,23600.0
2014-09-25 13:10:00,69.02,69.17,69.02,69.12,21900.0,47.4854,47.5886,47.4854,47.5542,21900.0
2014-09-25 13:20:00,69.1,69.24,69.06,69.23,19700.0,47.5405,47.6368,47.513,47.6299,19700.0
2014-09-25 13:30:00,69.22,69.28,69.15,69.15,15900.0,47.623,47.6643,47.5749,47.5749,15900.0
2014-09-25 13:40:00,69.17,69.22,68.99,69.04,18300.0,47.5886,47.623,47.4648,47.4992,18300.0
2014-09-25 13:50:00,69.06,69.07,68.86,68.96,25600.0,47.513,47.5198,47.3754,47.4442,25600.0
2014-09-25 14:00:00,68.94,68.99,68.84,68.91,31300.0,47.4304,47.4648,47.3616,47.4098,31300.0
2014-09-25 14:10:00,68.92,69.0,68.84,68.95,33800.0,47.4166,47.4717,47.3616,47.4373,33800.0
2014-09-25 14:20:00,68.95,68.97,68.83,68.94,20800.0,47.4373,47.451,47.3547,47.4304,20800.0
2014-09-25 14:30:00,68.94,69.02,68.92,69.02,27900.0,47.4304,47.4854,47.4166,47.4854,27900.0
2014-09-25 14:40:00,69.02,69.08,68.93,69.07,29200.0,47.4854,47.5267,47.4235,47.5198,29200.0
2014-09-25 14:50:00,69.07,69.07,68.84,68.87,36900.0,47.5198,47.5198,47.3616,47.3822,36900.0
2014-09-25 15:00:00,68.87,68.9,68.8,68.86,30200.0,47.3822,47.4029,47.3341,47.3754,30200.0
2014-09-25 15:10:00,68.85,68.92,68.75,68.9,54000.0,47.3685,47.4166,47.2997,47.4029,54000.0
2014-09-25 15:20:00,68.9,68.92,68.8,68.8,60100.0,47.4029,47.4166,47.3341,47.3341,60100.0
2014-09-25 15:30:00,68.79,68.9,68.72,68.89,76300.0,47.3272,47.4029,47.279,47.396,76300.0
2014-09-25 15:40:00,68.89,68.95,68.8,68.85,187600.0,47.396,47.4373,47.3341,47.3685,187600.0
2014-09-25 15:50:00,68.84,68.84,68.66,68.68,148300.0,47.3616,47.3616,47.2378,47.2515,148300.0
2014-09-26 09:30:00,68.69,69.09,68.56,68.69,69300.0,47.2584,47.5336,47.169,47.2584,69300.0
2014-09-26 09:40:00,68.7,68.72,68.24,68.64,55000.0,47.2653,47.279,46.9488,47.224,55000.0
2014-09-26 09:50:00,68.63,68.95,68.5,68.92,38700.0,47.2171,47.4373,47.1277,47.4166,38700.0
2014-09-26 10:00:00,68.95,69.33,68.9,69.05,41300.0,47.4373,47.6987,47.4029,47.5061,41300.0
2014-09-26 10:10:00,69.04,69.23,68.89,69.23,42300.0,47.4992,47.6299,47.396,47.6299,42300.0
2014-09-26 10:20:00,69.2,69.26,69.05,69.16,25800.0,47.6093,47.6506,47.5061,47.5818,25800.0
2014-09-26 10:30:00,69.14,69.27,68.93,69.16,24600.0,47.568,47.6574,47.4235,47.5818,24600.0
2014-09-26 10:40:00,69.21,69.38,69.16,69.26,47500.0,47.6162,47.7331,47.5818,47.6506,47500.0
2014-09-26 10:50:00,69.25,69.26,69.1,69.25,48800.0,47.6437,47.6506,47.5405,47.6437,48800.0
2014-09-26 11:00:00,69.25,69.26,69.1,69.19,67500.0,47.6437,47.6506,47.5405,47.6024,67500.0
2014-09-26 11:10:00,69.2,69.26,68.98,68.98,44400.0,47.6093,47.6506,47.4579,47.4579,44400.0
2014-09-26 11:20:00,68.99,69.1,68.83,69.08,85800.0,47.4648,47.5405,47.3547,47.5267,85800.0
2014-09-26 11:30:00,69.08,69.1,68.94,69.05,112300.0,47.5267,47.5405,47.4304,47.5061,112300.0
2014-09-26 11:40:00,69.04,69.04,68.81,68.95,33600.0,47.4992,47.4992,47.341,47.4373,33600.0
2014-09-26 11:50:00,68.97,69.0,68.84,68.88,37200.0,47.451,47.4717,47.3616,47.3891,37200.0
2014-09-26 12:00:00,68.88,68.97,68.86,68.94,43600.0,47.3891,47.451,47.3754,47.4304,43600.0
2014-09-26 12:10:00,68.95,68.95,68.78,68.9,21600.0,47.4373,47.4373,47.3203,47.4029,21600.0
2014-09-26 12:20:00,68.91,68.94,68.86,68.88,42700.0,47.4098,47.4304,47.3754,47.3891,42700.0
2014-09-26 12:30:00,68.88,68.91,68.79,68.83,30300.0,47.3891,47.4098,47.3272,47.3547,30300.0
2014-09-26 12:40:00,68.83,68.88,68.79,68.82,29500.0,47.3547,47.3891,47.3272,47.3478,29500.0
2014-09-26 12:50:00,68.83,68.86,68.76,68.84,28200.0,47.3547,47.3754,47.3066,47.3616,28200.0
2014-09-26 13:00:00,68.85,68.95,68.82,68.93,32100.0,47.3685,47.4373,47.3478,47.4235,32100.0
2014-09-26 13:10:00,68.9,68.98,68.87,68.96,68600.0,47.4029,47.4579,47.3822,47.4442,68600.0
2014-09-26 13:20:00,68.97,69.01,68.95,69.01,30500.0,47.451,47.4786,47.4373,47.4786,30500.0
2014-09-26 13:30:00,69.01,69.02,68.93,69.0,40900.0,47.4786,47.4854,47.4235,47.4717,40900.0
2014-09-26 13:40:00,69.0,69.03,68.95,69.0,43300.0,47.4717,47.4923,47.4373,47.4717,43300.0
2014-09-26 13:50:00,69.0,69.12,68.97,69.11,59700.0,47.4717,47.5542,47.451,47.5474,59700.0
2014-09-26 14:00:00,69.13,69.25,69.12,69.25,49000.0,47.5611,47.6437,47.5542,47.6437,49000.0
2014-09-26 14:10:00,69.25,69.28,69.15,69.24,39900.0,47.6437,47.6643,47.5749,47.6368,39900.0
2014-09-26 14:20:00,69.25,69.38,69.23,69.38,86800.0,47.6437,47.7331,47.6299,47.7331,86800.0
2014-09-26 14:30:00,69.37,69.55,69.36,69.55,46700.0,47.7262,47.8501,47.7194,47.8501,46700.0
2014-09-26 14:40:00,69.56,69.65,69.47,69.6,39000.0,47.857,47.9189,47.795,47.8845,39000.0
2014-09-26 14:50:00,69.59,69.6,69.37,69.4,33900.0,47.8776,47.8845,47.7262,47.7469,33900.0
2014-09-26 15:00:00,69.39,69.45,69.35,69.45,28800.0,47.74,47.7813,47.7125,47.7813,28800.0
2014-09-26 15:10:00,69.44,69.47,69.24,69.28,36600.0,47.7744,47.795,47.6368,47.6643,36600.0
2014-09-26 15:20:00,69.27,69.35,69.27,69.31,31000.0,47.6574,47.7125,47.6574,47.685,31000.0
2014-09-26 15:30:00,69.31,69.36,69.2,69.26,63600.0,47.685,47.7194,47.6093,47.6506,63600.0
2014-09-26 15:40:00,69.26,69.27,69.17,69.21,84300.0,47.6506,47.6574,47.5886,47.6162,84300.0
2014-09-26 15:50:00,69.22,69.34,69.22,69.28,169000.0,47.623,47.7056,47.623,47.6643,169000.0
2014-09-29 09:30:00,68.63,68.93,68.45,68.58,77000.0,47.2171,47.4235,47.0933,47.1827,77000.0
2014-09-29 09:40:00,68.54,68.75,68.43,68.48,92700.0,47.1552,47.2997,47.0795,47.1139,92700.0
2014-09-29 09:50:00,68.5,68.72,68.37,68.46,60600.0,47.1277,47.279,47.0382,47.1002,60600.0
2014-09-29 10:00:00,68.46,68.72,68.45,68.55,102500.0,47.1002,47.279,47.0933,47.1621,102500.0
2014-09-29 10:10:00,68.54,68.82,68.45,68.8,45900.0,47.1552,47.3478,47.0933,47.3341,45900.0
2014-09-29 10:20:00,68.81,68.81,68.59,68.63,79700.0,47.341,47.341,47.1896,47.2171,79700.0
2014-09-29 10:30:00,68.6,68.88,68.52,68.87,51000.0,47.1965,47.3891,47.1414,47.3822,51000.0
2014-09-29 10:40:00,68.88,69.07,68.88,68.9,52500.0,47.3891,47.5198,47.3891,47.4029,52500.0
2014-09-29 10:50:00,68.91,68.99,68.78,68.82,33100.0,47.4098,47.4648,47.3203,47.3478,33100.0
2014-09-29 11:00:00,68.85,68.85,68.74,68.79,25300.0,47.3685,47.3685,47.2928,47.3272,25300.0
2014-09-29 11:10:00,68.81,68.98,68.77,68.85,49100.0,47.341,47.4579,47.3134,47.3685,49100.0
2014-09-29 11:20:00,68.85,68.92,68.59,68.69,54300.0,47.3685,47.4166,47.1896,47.2584,54300.0
2014-09-29 11:30:00,68.72,69.0,68.72,68.96,43300.0,47.279,47.4717,47.279,47.4442,43300.0
2014-09-29 11:40:00,68.96,69.06,68.86,69.06,42000.0,47.4442,47.513,47.3754,47.513,42000.0
2014-09-29 11:50:00,69.03,69.18,69.01,69.18,34100.0,47.4923,47.5955,47.4786,47.5955,34100.0
2014-09-29 12:00:00,69.19,69.19,68.98,69.0,38500.0,47.6024,47.6024,47.4579,47.4717,38500.0
2014-09-29 12:10:00,68.99,68.99,68.74,68.77,37000.0,47.4648,47.4648,47.2928,47.3134,37000.0
2014-09-29 12:20:00,68.78,68.8,68.69,68.76,46300.0,47.3203,47.3341,47.2584,47.3066,46300.0
2014-09-29 12:30:00,68.76,68.91,68.76,68.91,37900.0,47.3066,47.4098,47.3066,47.4098,37900.0
2014-09-29 12:40:00,68.91,69.05,68.89,68.98,24100.0,47.4098,47.5061,47.396,47.4579,24100.0
2014-09-29 12:50:00,68.98,69.17,68.98,69.01,16000.0,47.4579,47.5886,47.4579,47.4786,16000.0
2014-09-29 13:00:00,69.02,69.04,68.87,68.96,34300.0,47.4854,47.4992,47.3822,47.4442,34300.0
2014-09-29 13:10:00,68.98,69.16,68.98,69.13,25800.0,47.4579,47.5818,47.4579,47.5611,25800.0
2014-09-29 13:20:00,69.14,69.21,69.05,69.15,21900.0,47.568,47.6162,47.5061,47.5749,21900.0
2014-09-29 13:30:00,69.15,69.3,69.06,69.07,36900.0,47.5749,47.6781,47.513,47.5198,36900.0
2014-09-29 13:40:00,69.07,69.16,69.01,69.13,31700.0,47.5198,47.5818,47.4786,47.5611,31700.0
2014-09-29 13:50:00,69.14,69.28,69.13,69.18,70300.0,47.568,47.6643,47.5611,47.5955,70300.0
2014-09-29 14:00:00,69.2,69.29,69.07,69.08,65300.0,47.6093,47.6712,47.5198,47.5267,65300.0
2014-09-29 14:10:00,69.07,69.19,69.06,69.06,52600.0,47.5198,47.6024,47.513,47.513,52600.0
2014-09-29 14:20:00,69.06,69.16,68.96,69.07,41500.0,47.513,47.5818,47.4442,47.5198,41500.0
2014-09-29 14:30:00,69.08,69.21,69.06,69.13,49200.0,47.5267,47.6162,47.513,47.5611,49200.0
2014-09-29 14:40:00,69.13,69.15,69.03,69.1,41400.0,47.5611,47.5749,47.4923,47.5405,41400.0
2014-09-29 14:50:00,69.1,69.31,69.06,69.28,61000.0,47.5405,47.685,47.513,47.6643,61000.0
2014-09-29 15:00:00,69.29,69.45,69.26,69.33,61400.0,47.6712,47.7813,47.6506,47.6987,61400.0
2014-09-29 15:10:00,69.34,69.6,69.3,69.6,48000.0,47.7056,47.8845,47.6781,47.8845,48000.0
2014-09-29 15:20:00,69.59,69.72,69.57,69.69,58700.0,47.8776,47.967,47.8638,47.9464,58700.0
2014-09-29 15:30:00,69.69,69.7,69.59,69.63,90200.0,47.9464,47.9533,47.8776,47.9051,90200.0
2014-09-29 15:40:00,69.63,69.63,69.42,69.58,92200.0,47.9051,47.9051,47.7606,47.8707,92200.0
2014-09-29 15:50:00,69.57,69.63,69.56,69.58,127600.0,47.8638,47.9051,47.857,47.8707,127600.0
2014-09-30 09:30:00,69.39,69.53,68.92,69.15,142000.0,47.74,47.8363,47.4166,47.5749,142000.0
2014-09-30 09:40:00,69.15,69.24,69.03,69.22,40100.0,47.5749,47.6368,47.4923,47.623,40100.0
2014-09-30 09:50:00,69.2,69.24,69.0,69.17,83400.0,47.6093,47.6368,47.4717,47.5886,83400.0
2014-09-30 10:00:00,69.16,69.16,68.89,69.03,54400.0,47.5818,47.5818,47.396,47.4923,54400.0
2014-09-30 10:10:00,69.05,69.3,69.04,69.1,37700.0,47.5061,47.6781,47.4992,47.5405,37700.0
2014-09-30 10:20:00,69.1,69.18,68.82,68.9,93000.0,47.5405,47.5955,47.3478,47.4029,93000.0
2014-09-30 10:30:00,68.9,69.24,68.88,69.12,88300.0,47.4029,47.6368,47.3891,47.5542,88300.0
2014-09-30 10:40:00,69.13,69.24,69.07,69.2,33800.0,47.5611,47.6368,47.5198,47.6093,33800.0
2014-09-30 10:50:00,69.21,69.22,69.05,69.14,71500.0,47.6162,47.623,47.5061,47.568,71500.0
2014-09-30 11:00:00,69.12,69.14,69.0,69.08,63600.0,47.5542,47.568,47.4717,47.5267,63600.0
2014-09-30 11:10:00,69.08,69.08,68.94,68.95,92600.0,47.5267,47.5267,47.4304,47.4373,92600.0
2014-09-30 11:20:00,68.94,69.24,68.91,69.1,77500.0,47.4304,47.6368,47.4098,47.5405,77500.0
2014-09-30 11:30:00,69.11,69.15,68.76,68.76,132200.0,47.5474,47.5749,47.3066,47.3066,132200.0
2014-09-30 11:40:00,68.76,68.76,68.23,68.32,150900.0,47.3066,47.3066,46.9419,47.0038,150900.0
2014-09-30 11:50:00,68.32,68.5,68.32,68.36,42700.0,47.0038,47.1277,47.0038,47.0314,42700.0
2014-09-30 12:00:00,68.35,68.82,68.19,68.19,198200.0,47.0245,47.3478,46.9144,46.9144,198200.0
2014-09-30 12:10:00,68.17,68.19,68.04,68.06,86700.0,46.9006,46.9144,46.8112,46.825,86700.0
2014-09-30 12:20:00,68.06,68.09,67.68,67.92,139000.0,46.825,46.8456,46.5635,46.7287,139000.0
2014-09-30 12:30:00,67.91,68.05,67.63,67.64,93300.0,46.7218,46.8181,46.5291,46.536,93300.0
2014-09-30 12:40:00,67.63,68.08,67.63,68.04,66100.0,46.5291,46.8387,46.5291,46.8112,66100.0
2014-09-30 12:50:00,68.04,68.13,67.81,67.81,36200.0,46.8112,46.8731,46.653,46.653,36200.0
2014-09-30 13:00:00,67.81,68.18,67.81,68.03,62900.0,46.653,46.9075,46.653,46.8043,62900.0
2014-09-30 13:10:00,67.97,68.15,67.96,68.07,31100.0,46.7631,46.8869,46.7562,46.8318,31100.0
2014-09-30 13:20:00,68.05,68.05,67.78,67.82,24200.0,46.8181,46.8181,46.6323,46.6599,24200.0
2014-09-30 13:30:00,67.81,67.89,67.75,67.87,39100.0,46.653,46.708,46.6117,46.6943,39100.0
2014-09-30 13:40:00,67.87,67.87,67.65,67.71,41900.0,46.6943,46.6943,46.5429,46.5842,41900.0
2014-09-30 13:50:00,67.71,67.8,67.6,67.77,49400.0,46.5842,46.6461,46.5085,46.6255,49400.0
2014-09-30 14:00:00,67.77,67.8,67.6,67.66,104000.0,46.6255,46.6461,46.5085,46.5498,104000.0
2014-09-30 14:10:00,67.67,67.73,67.6,67.71,114500.0,46.5567,46.5979,46.5085,46.5842,114500.0
2014-09-30 14:20:00,67.7,67.84,67.58,67.81,101500.0,46.5773,46.6736,46.4947,46.653,101500.0
2014-09-30 14:30:00,67.83,68.01,67.81,68.0,53900.0,46.6667,46.7906,46.653,46.7837,53900.0
2014-09-30 14:40:00,68.0,68.2,67.95,68.19,43000.0,46.7837,46.9213,46.7493,46.9144,43000.0
2014-09-30 14:50:00,68.2,68.23,68.14,68.17,58300.0,46.9213,46.9419,46.88,46.9006,58300.0
2014-09-30 15:00:00,68.16,68.16,67.97,68.06,61000.0,46.8938,46.8938,46.7631,46.825,61000.0
2014-09-30 15:10:00,68.06,68.14,68.01,68.13,104200.0,46.825,46.88,46.7906,46.8731,104200.0
2014-09-30 15:20:00,68.12,68.29,68.12,68.19,84200.0,46.8662,46.9832,46.8662,46.9144,84200.0
2014-09-30 15:30:00,68.2,68.23,68.06,68.12,111600.0,46.9213,46.9419,46.825,46.8662,111600.0
2014-09-30 15:40:00,68.11,68.36,68.11,68.27,147600.0,46.8594,47.0314,46.8594,46.9694,147600.0
2014-09-30 15:50:00,68.27,68.35,68.18,68.2,224000.0,46.9694,47.0245,46.9075,46.9213,224000.0
2014-10-01 09:30:00,67.69,68.09,67.5,67.56,129000.0,46.5704,46.8456,46.4397,46.481,129000.0
2014-10-01 09:40:00,67.53,67.77,67.52,67.65,57200.0,46.4603,46.6255,46.4535,46.5429,57200.0
2014-10-01 09:50:00,67.62,68.06,67.55,67.9,55100.0,46.5223,46.825,46.4741,46.7149,55100.0
2014-10-01 10:00:00,67.9,68.02,67.75,67.85,94200.0,46.7149,46.7975,46.6117,46.6805,94200.0
2014-10-01 10:10:00,67.85,68.18,67.73,68.17,44800.0,46.6805,46.9075,46.5979,46.9006,44800.0
2014-10-01 10:20:00,68.16,68.2,67.98,68.01,45700.0,46.8938,46.9213,46.7699,46.7906,45700.0
2014-10-01 10:30:00,68.03,68.3,68.02,68.23,115100.0,46.8043,46.9901,46.7975,46.9419,115100.0
2014-10-01 10:40:00,68.23,68.37,68.1,68.22,31400.0,46.9419,47.0382,46.8525,46.935,31400.0
2014-10-01 10:50:00,68.24,68.6,68.24,68.59,48100.0,46.9488,47.1965,46.9488,47.1896,48100.0
2014-10-01 11:00:00,68.6,68.8,68.53,68.66,86600.0,47.1965,47.3341,47.1483,47.2378,86600.0
2014-10-01 11:10:00,68.65,68.65,68.36,68.39,42900.0,47.2309,47.2309,47.0314,47.052,42900.0
2014-10-01 11:20:00,68.39,68.39,68.14,68.25,33100.0,47.052,47.052,46.88,46.9557,33100.0
2014-10-01 11:30:00,68.24,68.49,68.17,68.46,74700.0,46.9488,47.1208,46.9006,47.1002,74700.0
2014-10-01 11:40:00,68.43,68.43,68.04,68.09,50600.0,47.0795,47.0795,46.8112,46.8456,50600.0
2014-10-01 11:50:00,68.08,68.29,68.08,68.24,29300.0,46.8387,46.9832,46.8387,46.9488,29300.0
2014-10-01 12:00:00,68.22,68.42,68.15,68.34,108400.0,46.935,47.0726,46.8869,47.0176,108400.0
2014-10-01 12:10:00,68.36,68.38,68.17,68.26,87700.0,47.0314,47.0451,46.9006,46.9626,87700.0
2014-10-01 12:20:00,68.26,68.26,68.12,68.18,23200.0,46.9626,46.9626,46.8662,46.9075,23200.0
2014-10-01 12:30:00,68.16,68.16,67.86,67.87,33400.0,46.8938,46.8938,46.6874,46.6943,33400.0
2014-10-01 12:40:00,67.86,67.88,67.75,67.77,28700.0,46.6874,46.7011,46.6117,46.6255,28700.0
2014-10-01 12:50:00,67.75,67.94,67.71,67.9,27900.0,46.6117,46.7424,46.5842,46.7149,27900.0
2014-10-01 13:00:00,67.89,67.96,67.76,67.77,32400.0,46.708,46.7562,46.6186,46.6255,32400.0
2014-10-01 13:10:00,67.79,67.87,67.71,67.73,42400.0,46.6392,46.6943,46.5842,46.5979,42400.0
2014-10-01 13:20:00,67.72,67.72,67.6,67.7,18500.0,46.5911,46.5911,46.5085,46.5773,18500.0
2014-10-01 13:30:00,67.7,67.7,67.44,67.5,30700.0,46.5773,46.5773,46.3984,46.4397,30700.0
2014-10-01 13:40:00,67.47,67.5,67.33,67.38,39100.0,46.4191,46.4397,46.3227,46.3571,39100.0
2014-10-01 13:50:00,67.37,67.4,67.06,67.08,55200.0,46.3503,46.3709,46.137,46.1507,55200.0
2014-10-01 14:00:00,67.09,67.29,67.07,67.23,40000.0,46.1576,46.2952,46.1439,46.2539,40000.0
2014-10-01 14:10:00,67.23,67.33,67.04,67.04,66300.0,46.2539,46.3227,46.1232,46.1232,66300.0
2014-10-01 14:20:00,67.06,67.19,67.03,67.12,26100.0,46.137,46.2264,46.1163,46.1783,26100.0
2014-10-01 14:30:00,67.14,67.33,67.14,67.28,60900.0,46.192,46.3227,46.192,46.2883,60900.0
2014-10-01 14:40:00,67.27,67.31,67.18,67.25,51500.0,46.2815,46.309,46.2195,46.2677,51500.0
2014-10-01 14:50:00,67.25,67.25,66.97,66.99,50100.0,46.2677,46.2677,46.0751,46.0888,50100.0
2014-10-01 15:00:00,66.99,67.02,66.73,66.77,64900.0,46.0888,46.1095,45.9099,45.9375,64900.0
2014-10-01 15:10:00,66.78,67.09,66.7,67.08,124400.0,45.9443,46.1576,45.8893,46.1507,124400.0
2014-10-01 15:20:00,67.07,67.15,66.95,67.11,66200.0,46.1439,46.1989,46.0613,46.1714,66200.0
2014-10-01 15:30:00,67.11,67.19,67.02,67.12,83000.0,46.1714,46.2264,46.1095,46.1783,83000.0
2014-10-01 15:40:00,67.12,67.28,67.1,67.17,132100.0,46.1783,46.2883,46.1645,46.2127,132100.0
2014-10-01 15:50:00,67.17,67.21,67.06,67.06,197800.0,46.2127,46.2402,46.137,46.137,197800.0
2014-10-02 09:30:00,66.57,66.8,66.14,66.57,110300.0,45.7999,45.9581,45.504,45.7999,110300.0
2014-10-02 09:40:00,66.57,66.84,66.42,66.51,34600.0,45.7999,45.9856,45.6967,45.7586,34600.0
2014-10-02 09:50:00,66.52,66.66,66.25,66.25,54400.0,45.7655,45.8618,45.5797,45.5797,54400.0
2014-10-02 10:00:00,66.17,66.32,66.08,66.1,56700.0,45.5247,45.6279,45.4627,45.4765,56700.0
2014-10-02 10:10:00,66.1,66.16,65.77,65.83,93800.0,45.4765,45.5178,45.2495,45.2907,93800.0
2014-10-02 10:20:00,65.88,66.33,65.81,66.32,83300.0,45.3251,45.6347,45.277,45.6279,83300.0
2014-10-02 10:30:00,66.29,66.3,65.77,65.99,83700.0,45.6072,45.6141,45.2495,45.4008,83700.0
2014-10-02 10:40:00,65.98,66.02,65.61,65.8,107800.0,45.3939,45.4215,45.1394,45.2701,107800.0
2014-10-02 10:50:00,65.75,65.75,65.39,65.44,96100.0,45.2357,45.2357,44.988,45.0224,96100.0
2014-10-02 11:00:00,65.42,65.64,65.27,65.56,68300.0,45.0087,45.16,44.9055,45.105,68300.0
2014-10-02 11:10:00,65.56,65.93,65.56,65.68,68200.0,45.105,45.3595,45.105,45.1875,68200.0
2014-10-02 11:20:00,65.7,65.7,65.4,65.41,80500.0,45.2013,45.2013,44.9949,45.0018,80500.0
2014-10-02 11:30:00,65.41,65.44,65.17,65.26,73200.0,45.0018,45.0224,44.8367,44.8986,73200.0
2014-10-02 11:40:00,65.27,65.4,65.13,65.33,70200.0,44.9055,44.9949,44.8091,44.9467,70200.0
2014-10-02 11:50:00,65.32,65.51,65.28,65.44,73400.0,44.9399,45.0706,44.9123,45.0224,73400.0
2014-10-02 12:00:00,65.44,65.55,65.41,65.53,68400.0,45.0224,45.0981,45.0018,45.0843,68400.0
2014-10-02 12:10:00,65.52,65.67,65.51,65.65,50500.0,45.0775,45.1807,45.0706,45.1669,50500.0
2014-10-02 12:20:00,65.66,65.71,65.5,65.59,40100.0,45.1738,45.2082,45.0637,45.1256,40100.0
2014-10-02 12:30:00,65.59,65.71,65.45,65.61,31500.0,45.1256,45.2082,45.0293,45.1394,31500.0
2014-10-02 12:40:00,65.6,65.7,65.44,65.65,58100.0,45.1325,45.2013,45.0224,45.1669,58100.0
2014-10-02 12:50:00,65.68,66.07,65.68,66.05,41500.0,45.1875,45.4559,45.1875,45.4421,41500.0
2014-10-02 13:00:00,66.09,66.09,65.89,66.07,29300.0,45.4696,45.4696,45.332,45.4559,29300.0
2014-10-02 13:10:00,66.07,66.28,65.98,66.26,56800.0,45.4559,45.6003,45.3939,45.5866,56800.0
2014-10-02 13:20:00,66.24,66.32,66.11,66.3,36500.0,45.5728,45.6279,45.4834,45.6141,36500.0
2014-10-02 13:30:00,66.28,66.38,66.08,66.09,50900.0,45.6003,45.6691,45.4627,45.4696,50900.0
2014-10-02 13:40:00,66.08,66.24,65.99,66.18,56000.0,45.4627,45.5728,45.4008,45.5315,56000.0
2014-10-02 13:50:00,66.18,66.32,66.13,66.32,59300.0,45.5315,45.6279,45.4971,45.6279,59300.0
2014-10-02 14:00:00,66.33,66.84,66.33,66.76,64500.0,45.6347,45.9856,45.6347,45.9306,64500.0
2014-10-02 14:10:00,66.76,66.93,66.66,66.82,104900.0,45.9306,46.0475,45.8618,45.9719,104900.0
2014-10-02 14:20:00,66.81,66.91,66.7,66.9,81500.0,45.965,46.0338,45.8893,46.0269,81500.0
2014-10-02 14:30:00,66.9,66.92,66.66,66.76,41400.0,46.0269,46.0407,45.8618,45.9306,41400.0
2014-10-02 14:40:00,66.78,66.96,66.76,66.89,44200.0,45.9443,46.0682,45.9306,46.02,44200.0
2014-10-02 14:50:00,66.89,67.06,66.83,66.83,56000.0,46.02,46.137,45.9787,45.9787,56000.0
2014-10-02 15:00:00,66.83,66.88,66.71,66.81,58300.0,45.9787,46.0131,45.8962,45.965,58300.0
2014-10-02 15:10:00,66.82,66.95,66.76,66.79,80500.0,45.9719,46.0613,45.9306,45.9512,80500.0
2014-10-02 15:20:00,66.8,66.93,66.74,66.75,68800.0,45.9581,46.0475,45.9168,45.9237,68800.0
2014-10-02 15:30:00,66.75,66.77,66.66,66.77,84200.0,45.9237,45.9375,45.8618,45.9375,84200.0
2014-10-02 15:40:00,66.77,66.78,66.51,66.58,112900.0,45.9375,45.9443,45.7586,45.8067,112900.0
2014-10-02 15:50:00,66.59,66.66,66.55,66.56,194300.0,45.8136,45.8618,45.7861,45.793,194300.0
2014-10-03 09:30:00,66.78,66.85,66.0,66.0,58900.0,45.9443,45.9925,45.4077,45.4077,58900.0
2014-10-03 09:40:00,65.94,66.32,65.88,66.13,109000.0,45.3664,45.6279,45.3251,45.4971,109000.0
2014-10-03 09:50:00,66.18,66.32,66.0,66.22,156900.0,45.5315,45.6279,45.4077,45.5591,156900.0
2014-10-03 10:00:00,66.23,66.51,66.21,66.36,111700.0,45.5659,45.7586,45.5522,45.6554,111700.0
2014-10-03 10:10:00,66.35,66.35,66.01,66.03,80700.0,45.6485,45.6485,45.4146,45.4283,80700.0
2014-10-03 10:20:00,66.07,66.1,65.82,65.82,80800.0,45.4559,45.4765,45.2839,45.2839,80800.0
2014-10-03 10:30:00,65.8,65.83,65.65,65.76,76700.0,45.2701,45.2907,45.1669,45.2426,76700.0
2014-10-03 10:40:00,65.71,65.74,65.57,65.7,54600.0,45.2082,45.2288,45.1119,45.2013,54600.0
2014-10-03 10:50:00,65.7,65.76,65.54,65.54,70100.0,45.2013,45.2426,45.0912,45.0912,70100.0
2014-10-03 11:00:00,65.54,65.63,65.44,65.56,106100.0,45.0912,45.1531,45.0224,45.105,106100.0
2014-10-03 11:10:00,65.56,65.56,65.28,65.29,60000.0,45.105,45.105,44.9123,44.9192,60000.0
2014-10-03 11:20:00,65.29,65.67,65.26,65.59,70800.0,44.9192,45.1807,44.8986,45.1256,70800.0
2014-10-03 11:30:00,65.6,65.71,65.58,65.71,127300.0,45.1325,45.2082,45.1187,45.2082,127300.0
2014-10-03 11:40:00,65.71,65.71,65.49,65.57,52800.0,45.2082,45.2082,45.0568,45.1119,52800.0
2014-10-03 11:50:00,65.57,65.74,65.55,65.71,56700.0,45.1119,45.2288,45.0981,45.2082,56700.0
2014-10-03 12:00:00,65.7,65.9,65.57,65.85,45600.0,45.2013,45.3389,45.1119,45.3045,45600.0
2014-10-03 12:10:00,65.84,65.89,65.77,65.84,35200.0,45.2976,45.332,45.2495,45.2976,35200.0
2014-10-03 12:20:00,65.86,65.95,65.82,65.89,87500.0,45.3114,45.3733,45.2839,45.332,87500.0
2014-10-03 12:30:00,65.89,65.9,65.8,65.81,67000.0,45.332,45.3389,45.2701,45.277,67000.0
2014-10-03 12:40:00,65.83,66.15,65.83,66.14,39700.0,45.2907,45.5109,45.2907,45.504,39700.0
2014-10-03 12:50:00,66.15,66.22,66.04,66.04,47900.0,45.5109,45.5591,45.4352,45.4352,47900.0
2014-10-03 13:00:00,66.03,66.12,66.0,66.03,69900.0,45.4283,45.4903,45.4077,45.4283,69900.0
2014-10-03 13:10:00,66.05,66.16,66.03,66.11,53000.0,45.4421,45.5178,45.4283,45.4834,53000.0
2014-10-03 13:20:00,66.12,66.23,66.01,66.2,30900.0,45.4903,45.5659,45.4146,45.5453,30900.0
2014-10-03 13:30:00,66.2,66.2,65.92,65.98,49200.0,45.5453,45.5453,45.3527,45.3939,49200.0
2014-10-03 13:40:00,65.97,66.06,65.93,65.93,32600.0,45.3871,45.449,45.3595,45.3595,32600.0
2014-10-03 13:50:00,65.94,65.95,65.81,65.88,53600.0,45.3664,45.3733,45.277,45.3251,53600.0
2014-10-03 14:00:00,65.86,65.99,65.84,65.86,55700.0,45.3114,45.4008,45.2976,45.3114,55700.0
2014-10-03 14:10:00,65.86,65.95,65.68,65.68,63700.0,45.3114,45.3733,45.1875,45.1875,63700.0
2014-10-03 14:20:00,65.67,65.85,65.63,65.78,43000.0,45.1807,45.3045,45.1531,45.2563,43000.0
2014-10-03 14:30:00,65.78,65.86,65.73,65.81,47700.0,45.2563,45.3114,45.2219,45.277,47700.0
2014-10-03 14:40:00,65.81,65.89,65.67,65.7,61700.0,45.277,45.332,45.1807,45.2013,61700.0
2014-10-03 14:50:00,65.7,65.74,65.63,65.71,70100.0,45.2013,45.2288,45.1531,45.2082,70100.0
2014-10-03 15:00:00,65.72,65.8,65.56,65.56,63700.0,45.2151,45.2701,45.105,45.105,63700.0
2014-10-03 15:10:00,65.56,65.68,65.55,65.61,73200.0,45.105,45.1875,45.0981,45.1394,73200.0
2014-10-03 15:20:00,65.62,65.63,65.53,65.54,92800.0,45.1463,45.1531,45.0843,45.0912,92800.0
2014-10-03 15:30:00,65.54,65.59,65.41,65.48,132700.0,45.0912,45.1256,45.0018,45.0499,132700.0
2014-10-03 15:40:00,65.48,65.56,65.38,65.51,169900.0,45.0499,45.105,44.9811,45.0706,169900.0
2014-10-03 15:50:00,65.52,65.53,65.42,65.43,262300.0,45.0775,45.0843,45.0087,45.0155,262300.0
2014-10-06 09:30:00,65.79,65.92,65.36,65.63,111100.0,45.2632,45.3527,44.9674,45.1531,111100.0
2014-10-06 09:40:00,65.62,65.97,65.6,65.8,68500.0,45.1463,45.3871,45.1325,45.2701,68500.0
2014-10-06 09:50:00,65.8,65.89,65.63,65.63,47400.0,45.2701,45.332,45.1531,45.1531,47400.0
2014-10-06 10:00:00,65.64,65.75,65.51,65.55,75100.0,45.16,45.2357,45.0706,45.0981,75100.0
2014-10-06 10:10:00,65.53,65.59,65.32,65.33,36400.0,45.0843,45.1256,44.9399,44.9467,36400.0
2014-10-06 10:20:00,65.34,65.36,65.11,65.12,47300.0,44.9536,44.9674,44.7954,44.8023,47300.0
2014-10-06 10:30:00,65.13,65.21,64.86,64.97,119300.0,44.8091,44.8642,44.6234,44.6991,119300.0
2014-10-06 10:40:00,64.99,65.16,64.99,65.06,59800.0,44.7128,44.8298,44.7128,44.761,59800.0
2014-10-06 10:50:00,65.07,65.09,64.69,64.69,109100.0,44.7679,44.7816,44.5064,44.5064,109100.0
2014-10-06 11:00:00,64.7,64.91,64.55,64.73,95800.0,44.5133,44.6578,44.4101,44.5339,95800.0
2014-10-06 11:10:00,64.74,64.86,64.63,64.86,132800.0,44.5408,44.6234,44.4651,44.6234,132800.0
2014-10-06 11:20:00,64.84,64.96,64.64,64.72,78500.0,44.6096,44.6922,44.472,44.5271,78500.0
2014-10-06 11:30:00,64.75,65.04,64.75,64.84,111100.0,44.5477,44.7472,44.5477,44.6096,111100.0
2014-10-06 11:40:00,64.85,64.91,64.69,64.76,91100.0,44.6165,44.6578,44.5064,44.5546,91100.0
2014-10-06 11:50:00,64.77,64.93,64.76,64.92,95700.0,44.5615,44.6715,44.5546,44.6647,95700.0
2014-10-06 12:00:00,64.92,65.05,64.85,64.85,62000.0,44.6647,44.7541,44.6165,44.6165,62000.0
2014-10-06 12:10:00,64.84,65.03,64.76,65.01,31100.0,44.6096,44.7403,44.5546,44.7266,31100.0
2014-10-06 12:20:00,65.02,65.06,64.78,64.99,72700.0,44.7335,44.761,44.5683,44.7128,72700.0
2014-10-06 12:30:00,65.0,65.03,64.84,64.87,79700.0,44.7197,44.7403,44.6096,44.6303,79700.0
2014-10-06 12:40:00,64.89,64.92,64.73,64.82,41900.0,44.644,44.6647,44.5339,44.5959,41900.0
2014-10-06 12:50:00,64.81,64.96,64.75,64.9,47300.0,44.589,44.6922,44.5477,44.6509,47300.0
2014-10-06 13:00:00,64.89,65.01,64.8,64.92,53600.0,44.644,44.7266,44.5821,44.6647,53600.0
2014-10-06 13:10:00,64.93,65.02,64.89,64.97,71300.0,44.6715,44.7335,44.644,44.6991,71300.0
2014-10-06 13:20:00,64.98,65.13,64.98,65.12,193100.0,44.7059,44.8091,44.7059,44.8023,193100.0
2014-10-06 13:30:00,65.12,65.16,65.06,65.11,133700.0,44.8023,44.8298,44.761,44.7954,133700.0
2014-10-06 13:40:00,65.11,65.25,65.04,65.1,67100.0,44.7954,44.8917,44.7472,44.7885,67100.0
2014-10-06 13:50:00,65.09,65.1,65.05,65.05,55500.0,44.7816,44.7885,44.7541,44.7541,55500.0
2014-10-06 14:00:00,65.05,65.05,64.83,64.86,101900.0,44.7541,44.7541,44.6027,44.6234,101900.0
2014-10-06 14:10:00,64.85,65.11,64.83,65.07,63600.0,44.6165,44.7954,44.6027,44.7679,63600.0
2014-10-06 14:20:00,65.08,65.19,65.01,65.13,62300.0,44.7747,44.8504,44.7266,44.8091,62300.0
2014-10-06 14:30:00,65.12,65.16,65.01,65.06,66700.0,44.8023,44.8298,44.7266,44.761,66700.0
2014-10-06 14:40:00,65.06,65.07,64.93,64.93,42700.0,44.761,44.7679,44.6715,44.6715,42700.0
2014-10-06 14:50:00,64.93,64.94,64.88,64.91,61900.0,44.6715,44.6784,44.6371,44.6578,61900.0
2014-10-06 15:00:00,64.9,64.92,64.77,64.79,71900.0,44.6509,44.6647,44.5615,44.5752,71900.0
2014-10-06 15:10:00,64.78,64.91,64.77,64.87,56000.0,44.5683,44.6578,44.5615,44.6303,56000.0
2014-10-06 15:20:00,64.86,65.03,64.83,64.95,105900.0,44.6234,44.7403,44.6027,44.6853,105900.0
2014-10-06 15:30:00,64.94,64.95,64.87,64.9,120700.0,44.6784,44.6853,44.6303,44.6509,120700.0
2014-10-06 15:40:00,64.9,64.91,64.79,64.81,201600.0,44.6509,44.6578,44.5752,44.589,201600.0
2014-10-06 15:50:00,64.82,64.88,64.77,64.81,267200.0,44.5959,44.6371,44.5615,44.589,267200.0
2014-10-07 09:30:00,64.51,64.68,64.24,64.56,98500.0,44.3826,44.4995,44.1968,44.417,98500.0
2014-10-07 09:40:00,64.51,64.57,63.92,64.23,84900.0,44.3826,44.4239,43.9767,44.1899,84900.0
2014-10-07 09:50:00,64.25,64.53,64.16,64.5,63600.0,44.2037,44.3963,44.1418,44.3757,63600.0
2014-10-07 10:00:00,64.49,64.67,64.38,64.67,59600.0,44.3688,44.4927,44.2931,44.4927,59600.0
2014-10-07 10:10:00,64.68,64.8,64.62,64.8,66700.0,44.4995,44.5821,44.4583,44.5821,66700.0
2014-10-07 10:20:00,64.82,64.87,64.57,64.62,58400.0,44.5959,44.6303,44.4239,44.4583,58400.0
2014-10-07 10:30:00,64.66,64.87,64.62,64.73,60300.0,44.4858,44.6303,44.4583,44.5339,60300.0
2014-10-07 10:40:00,64.72,65.04,64.71,64.85,89900.0,44.5271,44.7472,44.5202,44.6165,89900.0
2014-10-07 10:50:00,64.85,65.03,64.69,64.69,47900.0,44.6165,44.7403,44.5064,44.5064,47900.0
2014-10-07 11:00:00,64.68,64.79,64.54,64.6,59300.0,44.4995,44.5752,44.4032,44.4445,59300.0
2014-10-07 11:10:00,64.62,64.78,64.54,64.54,58800.0,44.4583,44.5683,44.4032,44.4032,58800.0
2014-10-07 11:20:00,64.57,64.75,64.36,64.38,102700.0,44.4239,44.5477,44.2794,44.2931,102700.0
2014-10-07 11:30:00,64.39,64.62,64.35,64.53,125400.0,44.3,44.4583,44.2725,44.3963,125400.0
2014-10-07 11:40:00,64.53,64.84,64.52,64.78,46500.0,44.3963,44.6096,44.3895,44.5683,46500.0
2014-10-07 11:50:00,64.79,64.88,64.69,64.71,41000.0,44.5752,44.6371,44.5064,44.5202,41000.0
2014-10-07 12:00:00,64.69,64.75,64.62,64.7,50100.0,44.5064,44.5477,44.4583,44.5133,50100.0
2014-10-07 12:10:00,64.7,64.79,64.63,64.63,50300.0,44.5133,44.5752,44.4651,44.4651,50300.0
2014-10-07 12:20:00,64.61,64.71,64.56,64.69,56400.0,44.4514,44.5202,44.417,44.5064,56400.0
2014-10-07 12:30:00,64.69,64.72,64.57,64.61,36200.0,44.5064,44.5271,44.4239,44.4514,36200.0
2014-10-07 12:40:00,64.61,64.68,64.52,64.56,55600.0,44.4514,44.4995,44.3895,44.417,55600.0
2014-10-07 12:50:00,64.58,64.66,64.54,64.64,31100.0,44.4307,44.4858,44.4032,44.472,31100.0
2014-10-07 13:00:00,64.63,64.63,64.47,64.48,45400.0,44.4651,44.4651,44.3551,44.3619,45400.0
2014-10-07 13:10:00,64.48,64.72,64.48,64.55,40400.0,44.3619,44.5271,44.3619,44.4101,40400.0
2014-10-07 13:20:00,64.55,64.79,64.55,64.76,31700.0,44.4101,44.5752,44.4101,44.5546,31700.0
2014-10-07 13:30:00,64.76,64.77,64.49,64.49,43100.0,44.5546,44.5615,44.3688,44.3688,43100.0
2014-10-07 13:40:00,64.51,64.53,64.31,64.34,29100.0,44.3826,44.3963,44.245,44.2656,29100.0
2014-10-07 13:50:00,64.35,64.37,64.24,64.32,46300.0,44.2725,44.2863,44.1968,44.2519,46300.0
2014-10-07 14:00:00,64.32,64.33,64.19,64.32,48000.0,44.2519,44.2587,44.1624,44.2519,48000.0
2014-10-07 14:10:00,64.31,64.46,64.27,64.29,58200.0,44.245,44.3482,44.2175,44.2312,58200.0
2014-10-07 14:20:00,64.28,64.31,64.06,64.08,64700.0,44.2243,44.245,44.073,44.0867,64700.0
2014-10-07 14:30:00,64.07,64.2,63.96,64.16,77700.0,44.0799,44.1693,44.0042,44.1418,77700.0
2014-10-07 14:40:00,64.17,64.21,64.12,64.17,55700.0,44.1487,44.1762,44.1143,44.1487,55700.0
2014-10-07 14:50:00,64.17,64.19,64.04,64.06,42900.0,44.1487,44.1624,44.0592,44.073,42900.0
2014-10-07 15:00:00,64.06,64.11,63.86,63.86,68600.0,44.073,44.1074,43.9354,43.9354,68600.0
2014-10-07 15:10:00,63.87,63.93,63.78,63.78,67600.0,43.9423,43.9835,43.8803,43.8803,67600.0
2014-10-07 15:20:00,63.77,63.94,63.75,63.93,119300.0,43.8735,43.9904,43.8597,43.9835,119300.0
2014-10-07 15:30:00,63.94,63.99,63.75,63.75,87100.0,43.9904,44.0248,43.8597,43.8597,87100.0
2014-10-07 15:40:00,63.76,63.84,63.7,63.81,149200.0,43.8666,43.9216,43.8253,43.901,149200.0
2014-10-07 15:50:00,63.8,63.81,63.57,63.6,328300.0,43.8941,43.901,43.7359,43.7565,328300.0
2014-10-08 09:30:00,63.22,63.41,62.84,62.99,203700.0,43.4951,43.6258,43.2336,43.3368,203700.0
2014-10-08 09:40:00,62.98,63.1,62.84,62.89,197700.0,43.33,43.4125,43.2336,43.268,197700.0
2014-10-08 09:50:00,62.88,62.92,62.37,62.5,154000.0,43.2612,43.2887,42.9103,42.9997,154000.0
2014-10-08 10:00:00,62.49,62.8,62.46,62.65,116800.0,42.9928,43.2061,42.9722,43.1029,116800.0
2014-10-08 10:10:00,62.67,63.05,62.55,62.68,175900.0,43.1167,43.3781,43.0341,43.1236,175900.0
2014-10-08 10:20:00,62.66,62.7,62.53,62.68,121400.0,43.1098,43.1373,43.0204,43.1236,121400.0
2014-10-08 10:30:00,62.66,62.7,62.23,62.32,103800.0,43.1098,43.1373,42.814,42.8759,103800.0
2014-10-08 10:40:00,62.33,62.53,62.16,62.44,130600.0,42.8828,43.0204,42.7658,42.9584,130600.0
2014-10-08 10:50:00,62.42,62.5,62.08,62.14,92100.0,42.9447,42.9997,42.7108,42.752,92100.0
2014-10-08 11:00:00,62.15,62.27,62.05,62.27,68100.0,42.7589,42.8415,42.6901,42.8415,68100.0
2014-10-08 11:10:00,62.28,62.34,62.11,62.18,53100.0,42.8484,42.8896,42.7314,42.7796,53100.0
2014-10-08 11:20:00,62.21,62.55,62.2,62.54,67800.0,42.8002,43.0341,42.7933,43.0272,67800.0
2014-10-08 11:30:00,62.54,62.71,62.4,62.4,137200.0,43.0272,43.1442,42.9309,42.9309,137200.0
2014-10-08 11:40:00,62.39,62.62,62.37,62.49,90500.0,42.924,43.0823,42.9103,42.9928,90500.0
2014-10-08 11:50:00,62.49,62.76,62.43,62.75,101400.0,42.9928,43.1786,42.9516,43.1717,101400.0
2014-10-08 12:00:00,62.77,62.93,62.77,62.82,100100.0,43.1855,43.2956,43.1855,43.2199,100100.0
2014-10-08 12:10:00,62.82,62.92,62.77,62.8,92300.0,43.2199,43.2887,43.1855,43.2061,92300.0
2014-10-08 12:20:00,62.8,62.81,62.64,62.66,40500.0,43.2061,43.213,43.096,43.1098,40500.0
2014-10-08 12:30:00,62.65,62.65,62.41,62.51,83300.0,43.1029,43.1029,42.9378,43.0066,83300.0
2014-10-08 12:40:00,62.51,62.53,62.38,62.43,36300.0,43.0066,43.0204,42.9172,42.9516,36300.0
2014-10-08 12:50:00,62.43,62.49,62.3,62.43,46500.0,42.9516,42.9928,42.8621,42.9516,46500.0
2014-10-08 13:00:00,62.43,62.64,62.42,62.62,67800.0,42.9516,43.096,42.9447,43.0823,67800.0
2014-10-08 13:10:00,62.61,62.61,62.43,62.5,37500.0,43.0754,43.0754,42.9516,42.9997,37500.0
2014-10-08 13:20:00,62.5,62.61,62.44,62.58,55700.0,42.9997,43.0754,42.9584,43.0548,55700.0
2014-10-08 13:30:00,62.58,62.71,62.58,62.67,61500.0,43.0548,43.1442,43.0548,43.1167,61500.0
2014-10-08 13:40:00,62.68,62.86,62.57,62.86,49200.0,43.1236,43.2474,43.0479,43.2474,49200.0
2014-10-08 13:50:00,62.87,62.92,62.77,62.77,56800.0,43.2543,43.2887,43.1855,43.1855,56800.0
2014-10-08 14:00:00,62.77,63.38,62.77,63.28,114500.0,43.1855,43.6052,43.1855,43.5364,114500.0
2014-10-08 14:10:00,63.28,63.39,63.17,63.28,120200.0,43.5364,43.612,43.4607,43.5364,120200.0
2014-10-08 14:20:00,63.3,63.52,63.3,63.4,82800.0,43.5501,43.7015,43.5501,43.6189,82800.0
2014-10-08 14:30:00,63.4,63.99,63.4,63.84,93000.0,43.6189,44.0248,43.6189,43.9216,93000.0
2014-10-08 14:40:00,63.85,63.87,63.38,63.38,64600.0,43.9285,43.9423,43.6052,43.6052,64600.0
2014-10-08 14:50:00,63.39,63.46,63.29,63.42,77700.0,43.612,43.6602,43.5432,43.6327,77700.0
2014-10-08 15:00:00,63.44,63.65,63.44,63.6,77400.0,43.6464,43.7909,43.6464,43.7565,77400.0
2014-10-08 15:10:00,63.59,63.61,63.5,63.51,70600.0,43.7496,43.7634,43.6877,43.6946,70600.0
2014-10-08 15:20:00,63.5,63.74,63.46,63.67,88400.0,43.6877,43.8528,43.6602,43.8047,88400.0
2014-10-08 15:30:00,63.66,63.82,63.61,63.8,90200.0,43.7978,43.9079,43.7634,43.8941,90200.0
2014-10-08 15:40:00,63.81,64.07,63.78,63.97,217500.0,43.901,44.0799,43.8803,44.0111,217500.0
2014-10-08 15:50:00,63.97,63.99,63.91,63.95,267700.0,44.0111,44.0248,43.9698,43.9973,267700.0
2014-10-09 09:30:00,63.29,63.37,62.8,62.82,116400.0,43.5432,43.5983,43.2061,43.2199,116400.0
2014-10-09 09:40:00,62.82,63.1,62.64,62.79,65800.0,43.2199,43.4125,43.096,43.1992,65800.0
2014-10-09 09:50:00,62.79,62.79,62.46,62.54,70600.0,43.1992,43.1992,42.9722,43.0272,70600.0
2014-10-09 10:00:00,62.53,62.73,62.43,62.55,58800.0,43.0204,43.158,42.9516,43.0341,58800.0
2014-10-09 10:10:00,62.55,62.75,62.42,62.75,63100.0,43.0341,43.1717,42.9447,43.1717,63100.0
2014-10-09 10:20:00,62.74,62.78,62.54,62.6,41400.0,43.1648,43.1924,43.0272,43.0685,41400.0
2014-10-09 10:30:00,62.6,62.6,62.25,62.37,98300.0,43.0685,43.0685,42.8277,42.9103,98300.0
2014-10-09 10:40:00,62.36,62.51,62.28,62.43,79700.0,42.9034,43.0066,42.8484,42.9516,79700.0
2014-10-09 10:50:00,62.42,62.44,62.25,62.35,80400.0,42.9447,42.9584,42.8277,42.8965,80400.0
2014-10-09 11:00:00,62.35,62.35,62.03,62.09,133400.0,42.8965,42.8965,42.6764,42.7176,133400.0
2014-10-09 11:10:00,62.11,62.42,62.04,62.21,93100.0,42.7314,42.9447,42.6832,42.8002,93100.0
2014-10-09 11:20:00,62.19,62.23,61.84,61.89,134400.0,42.7864,42.814,42.5456,42.58,134400.0
2014-10-09 11:30:00,61.88,61.99,61.78,61.79,157700.0,42.5732,42.6488,42.5044,42.5112,157700.0
2014-10-09 11:40:00,61.79,61.83,61.52,61.6,82900.0,42.5112,42.5388,42.3255,42.3805,82900.0
2014-10-09 11:50:00,61.6,61.7,61.52,61.63,116000.0,42.3805,42.4493,42.3255,42.4012,116000.0
2014-10-09 12:00:00,61.64,61.75,61.5,61.5,121900.0,42.408,42.4837,42.3117,42.3117,121900.0
2014-10-09 12:10:00,61.51,61.61,61.35,61.47,148600.0,42.3186,42.3874,42.2085,42.2911,148600.0
2014-10-09 12:20:00,61.45,61.5,61.26,61.26,136000.0,42.2773,42.3117,42.1466,42.1466,136000.0
2014-10-09 12:30:00,61.27,61.4,61.24,61.32,48000.0,42.1535,42.2429,42.1328,42.1879,48000.0
2014-10-09 12:40:00,61.31,61.7,61.29,61.68,62300.0,42.181,42.4493,42.1672,42.4356,62300.0
2014-10-09 12:50:00,61.7,61.92,61.66,61.82,64000.0,42.4493,42.6007,42.4218,42.5319,64000.0
2014-10-09 13:00:00,61.79,61.81,61.5,61.5,83400.0,42.5112,42.525,42.3117,42.3117,83400.0
2014-10-09 13:10:00,61.51,61.67,61.32,61.63,54700.0,42.3186,42.4287,42.1879,42.4012,54700.0
2014-10-09 13:20:00,61.62,61.83,61.61,61.66,88400.0,42.3943,42.5388,42.3874,42.4218,88400.0
2014-10-09 13:30:00,61.67,62.12,61.67,62.03,70400.0,42.4287,42.7383,42.4287,42.6764,70400.0
2014-10-09 13:40:00,62.05,62.13,61.94,62.09,132800.0,42.6901,42.7452,42.6144,42.7176,132800.0
2014-10-09 13:50:00,62.1,62.1,61.85,62.01,103200.0,42.7245,42.7245,42.5525,42.6626,103200.0
2014-10-09 14:00:00,61.97,61.97,61.72,61.79,60400.0,42.6351,42.6351,42.4631,42.5112,60400.0
2014-10-09 14:10:00,61.79,61.84,61.65,61.72,70500.0,42.5112,42.5456,42.4149,42.4631,70500.0
2014-10-09 14:20:00,61.73,61.73,61.52,61.53,95400.0,42.47,42.47,42.3255,42.3324,95400.0
2014-10-09 14:30:00,61.52,61.85,61.43,61.81,191300.0,42.3255,42.5525,42.2636,42.525,191300.0
2014-10-09 14:40:00,61.8,61.81,61.55,61.58,128600.0,42.5181,42.525,42.3461,42.3668,128600.0
2014-10-09 14:50:00,61.59,61.78,61.56,61.58,122400.0,42.3736,42.5044,42.353,42.3668,122400.0
2014-10-09 15:00:00,61.58,61.64,61.44,61.47,153900.0,42.3668,42.408,42.2704,42.2911,153900.0
2014-10-09 15:10:00,61.47,61.68,61.45,61.6,201000.0,42.2911,42.4356,42.2773,42.3805,201000.0
2014-10-09 15:20:00,61.6,61.63,61.48,61.56,169500.0,42.3805,42.4012,42.298,42.353,169500.0
2014-10-09 15:30:00,61.56,61.79,61.56,61.62,214800.0,42.353,42.5112,42.353,42.3943,214800.0
2014-10-09 15:40:00,61.61,61.63,61.36,61.41,181300.0,42.3874,42.4012,42.2154,42.2498,181300.0
2014-10-09 15:50:00,61.4,61.44,61.28,61.31,322900.0,42.2429,42.2704,42.1604,42.181,322900.0
2014-10-10 09:30:00,61.02,61.14,60.12,60.71,280500.0,41.9815,42.064,41.3623,41.7682,280500.0
2014-10-10 09:40:00,60.67,61.33,60.52,61.05,116700.0,41.7407,42.1948,41.6375,42.0021,116700.0
2014-10-10 09:50:00,61.04,61.08,60.58,60.58,128100.0,41.9952,42.0228,41.6788,41.6788,128100.0
2014-10-10 10:00:00,60.57,60.65,59.86,59.87,196800.0,41.6719,41.7269,41.1834,41.1903,196800.0
2014-10-10 10:10:00,59.89,60.0,59.71,59.79,159800.0,41.204,41.2797,41.0802,41.1352,159800.0
2014-10-10 10:20:00,59.77,59.87,59.3,59.36,225300.0,41.1215,41.1903,40.7981,40.8394,225300.0
2014-10-10 10:30:00,59.37,59.61,59.21,59.36,223500.0,40.8463,41.0114,40.7362,40.8394,223500.0
2014-10-10 10:40:00,59.37,59.64,59.35,59.61,203800.0,40.8463,41.032,40.8325,41.0114,203800.0
2014-10-10 10:50:00,59.6,60.0,59.55,59.55,164200.0,41.0045,41.2797,40.9701,40.9701,164200.0
2014-10-10 11:00:00,59.53,59.93,59.52,59.75,148700.0,40.9564,41.2316,40.9495,41.1077,148700.0
2014-10-10 11:10:00,59.73,59.73,59.31,59.48,141400.0,41.094,41.094,40.805,40.922,141400.0
2014-10-10 11:20:00,59.49,59.68,59.23,59.4,80900.0,40.9288,41.0596,40.75,40.8669,80900.0
2014-10-10 11:30:00,59.38,59.61,59.35,59.38,83600.0,40.8532,41.0114,40.8325,40.8532,83600.0
2014-10-10 11:40:00,59.37,59.67,59.16,59.65,132200.0,40.8463,41.0527,40.7018,41.0389,132200.0
2014-10-10 11:50:00,59.69,60.04,59.67,59.88,139200.0,41.0664,41.3072,41.0527,41.1972,139200.0
2014-10-10 12:00:00,59.87,60.72,59.82,60.56,181200.0,41.1903,41.7751,41.1559,41.665,181200.0
2014-10-10 12:10:00,60.55,61.14,60.54,60.66,148500.0,41.6581,42.064,41.6512,41.7338,148500.0
2014-10-10 12:20:00,60.65,60.98,60.57,60.79,107900.0,41.7269,41.954,41.6719,41.8232,107900.0
2014-10-10 12:30:00,60.8,61.17,60.79,60.79,114900.0,41.8301,42.0847,41.8232,41.8232,114900.0
2014-10-10 12:40:00,60.8,61.13,60.77,61.13,76600.0,41.8301,42.0572,41.8095,42.0572,76600.0
2014-10-10 12:50:00,61.13,61.18,60.77,61.12,123600.0,42.0572,42.0916,41.8095,42.0503,123600.0
2014-10-10 13:00:00,61.12,61.3,61.0,61.08,135900.0,42.0503,42.1741,41.9677,42.0228,135900.0
2014-10-10 13:10:00,61.07,61.07,60.37,60.4,122600.0,42.0159,42.0159,41.5343,41.5549,122600.0
2014-10-10 13:20:00,60.43,60.61,60.27,60.59,108300.0,41.5756,41.6994,41.4655,41.6856,108300.0
2014-10-10 13:30:00,60.61,60.9,60.5,60.84,91100.0,41.6994,41.8989,41.6237,41.8576,91100.0
2014-10-10 13:40:00,60.83,60.98,60.71,60.85,91400.0,41.8508,41.954,41.7682,41.8645,91400.0
2014-10-10 13:50:00,60.86,61.03,60.77,60.89,88100.0,41.8714,41.9884,41.8095,41.892,88100.0
2014-10-10 14:00:00,60.89,61.01,60.72,60.75,65400.0,41.892,41.9746,41.7751,41.7957,65400.0
2014-10-10 14:10:00,60.76,60.81,60.55,60.58,77500.0,41.8026,41.837,41.6581,41.6788,77500.0
2014-10-10 14:20:00,60.59,60.74,60.45,60.63,93500.0,41.6856,41.7888,41.5893,41.7132,93500.0
2014-10-10 14:30:00,60.64,60.73,60.38,60.46,86200.0,41.72,41.782,41.5412,41.5962,86200.0
2014-10-10 14:40:00,60.46,60.56,60.3,60.42,124400.0,41.5962,41.665,41.4861,41.5687,124400.0
2014-10-10 14:50:00,60.43,60.6,60.43,60.49,81400.0,41.5756,41.6925,41.5756,41.6168,81400.0
2014-10-10 15:00:00,60.49,60.49,59.99,60.14,108600.0,41.6168,41.6168,41.2728,41.376,108600.0
2014-10-10 15:10:00,60.13,60.24,59.69,59.84,185700.0,41.3692,41.4448,41.0664,41.1696,185700.0
2014-10-10 15:20:00,59.84,59.92,59.71,59.76,149000.0,41.1696,41.2247,41.0802,41.1146,149000.0
2014-10-10 15:30:00,59.78,59.82,59.57,59.64,206800.0,41.1284,41.1559,40.9839,41.032,206800.0
2014-10-10 15:40:00,59.63,59.69,59.33,59.36,269700.0,41.0252,41.0664,40.8188,40.8394,269700.0
2014-10-10 15:50:00,59.35,59.5,59.34,59.42,342200.0,40.8325,40.9357,40.8256,40.8807,342200.0
2014-10-13 09:30:00,59.41,59.89,59.16,59.79,135000.0,40.8738,41.204,40.7018,41.1352,135000.0
2014-10-13 09:40:00,59.79,59.89,59.01,59.01,112200.0,41.1352,41.204,40.5986,40.5986,112200.0
2014-10-13 09:50:00,59.01,59.1,58.68,58.93,111700.0,40.5986,40.6605,40.3716,40.5436,111700.0
2014-10-13 10:00:00,58.93,59.18,58.8,58.81,101500.0,40.5436,40.7156,40.4541,40.461,101500.0
2014-10-13 10:10:00,58.82,59.05,58.51,58.54,118800.0,40.4679,40.6261,40.2546,40.2753,118800.0
2014-10-13 10:20:00,58.54,58.64,58.39,58.4,123100.0,40.2753,40.3441,40.1721,40.1789,123100.0
2014-10-13 10:30:00,58.42,58.9,58.38,58.69,124800.0,40.1927,40.5229,40.1652,40.3785,124800.0
2014-10-13 10:40:00,58.69,58.69,58.22,58.24,235600.0,40.3785,40.3785,40.0551,40.0689,235600.0
2014-10-13 10:50:00,58.27,58.65,58.27,58.51,103800.0,40.0895,40.3509,40.0895,40.2546,103800.0
2014-10-13 11:00:00,58.5,58.87,58.4,58.75,71100.0,40.2477,40.5023,40.1789,40.4197,71100.0
2014-10-13 11:10:00,58.74,58.98,58.51,58.55,160800.0,40.4129,40.578,40.2546,40.2821,160800.0
2014-10-13 11:20:00,58.54,58.76,58.45,58.5,85000.0,40.2753,40.4266,40.2133,40.2477,85000.0
2014-10-13 11:30:00,58.5,58.86,58.43,58.43,106700.0,40.2477,40.4954,40.1996,40.1996,106700.0
2014-10-13 11:40:00,58.45,58.71,58.41,58.55,58300.0,40.2133,40.3922,40.1858,40.2821,58300.0
2014-10-13 11:50:00,58.56,58.72,58.25,58.25,55100.0,40.289,40.3991,40.0757,40.0757,55100.0
2014-10-13 12:00:00,58.22,58.45,58.2,58.28,67400.0,40.0551,40.2133,40.0413,40.0964,67400.0
2014-10-13 12:10:00,58.31,58.37,58.18,58.33,75000.0,40.117,40.1583,40.0276,40.1308,75000.0
2014-10-13 12:20:00,58.33,58.55,58.27,58.54,57400.0,40.1308,40.2821,40.0895,40.2753,57400.0
2014-10-13 12:30:00,58.57,58.7,58.46,58.47,53800.0,40.2959,40.3853,40.2202,40.2271,53800.0
2014-10-13 12:40:00,58.49,58.69,58.42,58.43,76300.0,40.2409,40.3785,40.1927,40.1996,76300.0
2014-10-13 12:50:00,58.43,58.48,58.32,58.39,84900.0,40.1996,40.234,40.1239,40.1721,84900.0
2014-10-13 13:00:00,58.4,58.62,58.3,58.55,98100.0,40.1789,40.3303,40.1101,40.2821,98100.0
2014-10-13 13:10:00,58.58,58.61,58.13,58.36,76700.0,40.3028,40.3234,39.9932,40.1514,76700.0
2014-10-13 13:20:00,58.33,58.68,58.33,58.68,79900.0,40.1308,40.3716,40.1308,40.3716,79900.0
2014-10-13 13:30:00,58.67,58.9,58.58,58.68,149000.0,40.3647,40.5229,40.3028,40.3716,149000.0
2014-10-13 13:40:00,58.68,58.79,58.46,58.49,61100.0,40.3716,40.4473,40.2202,40.2409,61100.0
2014-10-13 13:50:00,58.47,58.62,58.18,58.37,84900.0,40.2271,40.3303,40.0276,40.1583,84900.0
2014-10-13 14:00:00,58.36,58.36,58.08,58.21,106500.0,40.1514,40.1514,39.9588,40.0482,106500.0
2014-10-13 14:10:00,58.21,58.3,58.04,58.14,132500.0,40.0482,40.1101,39.9313,40.0001,132500.0
2014-10-13 14:20:00,58.14,58.31,58.11,58.29,143100.0,40.0001,40.117,39.9794,40.1033,143100.0
2014-10-13 14:30:00,58.29,58.29,57.96,58.02,126500.0,40.1033,40.1033,39.8762,39.9175,126500.0
2014-10-13 14:40:00,58.02,58.11,57.74,57.74,147500.0,39.9175,39.9794,39.7249,39.7249,147500.0
2014-10-13 14:50:00,57.73,57.84,57.5,57.52,132800.0,39.718,39.7937,39.5597,39.5735,132800.0
2014-10-13 15:00:00,57.52,57.72,57.44,57.44,124400.0,39.5735,39.7111,39.5185,39.5185,124400.0
2014-10-13 15:10:00,57.45,57.56,57.21,57.21,209600.0,39.5253,39.601,39.3602,39.3602,209600.0
2014-10-13 15:20:00,57.21,57.26,57.11,57.15,206000.0,39.3602,39.3946,39.2914,39.3189,206000.0
2014-10-13 15:30:00,57.15,57.15,56.63,56.64,266000.0,39.3189,39.3189,38.9612,38.9681,266000.0
2014-10-13 15:40:00,56.64,56.73,56.42,56.63,385200.0,38.9681,39.03,38.8167,38.9612,385200.0
2014-10-13 15:50:00,56.63,56.71,56.46,56.56,396300.0,38.9612,39.0162,38.8442,38.913,396300.0
2014-10-14 09:30:00,56.93,57.1,56.73,57.04,311100.0,39.1676,39.2845,39.03,39.2433,311100.0
2014-10-14 09:40:00,57.01,57.5,57.0,57.06,244500.0,39.2226,39.5597,39.2157,39.257,244500.0
2014-10-14 09:50:00,57.06,57.16,56.59,56.69,232600.0,39.257,39.3258,38.9337,39.0025,232600.0
2014-10-14 10:00:00,56.71,56.96,56.18,56.32,310700.0,39.0162,39.1882,38.6516,38.7479,310700.0
2014-10-14 10:10:00,56.32,56.35,55.64,55.68,130600.0,38.7479,38.7685,38.2801,38.3076,130600.0
2014-10-14 10:20:00,55.69,55.86,55.52,55.66,150600.0,38.3145,38.4314,38.1975,38.2938,150600.0
2014-10-14 10:30:00,55.68,55.7,55.4,55.41,136400.0,38.3076,38.3213,38.1149,38.1218,136400.0
2014-10-14 10:40:00,55.43,55.87,55.18,55.87,155800.0,38.1356,38.4383,37.9636,38.4383,155800.0
2014-10-14 10:50:00,55.9,56.35,55.82,55.96,192300.0,38.4589,38.7685,38.4039,38.5002,192300.0
2014-10-14 11:00:00,55.96,56.65,55.69,55.87,198100.0,38.5002,38.9749,38.3145,38.4383,198100.0
2014-10-14 11:10:00,55.85,56.24,55.83,56.06,179600.0,38.4245,38.6929,38.4108,38.569,179600.0
2014-10-14 11:20:00,56.04,56.25,55.85,56.11,159400.0,38.5553,38.6997,38.4245,38.6034,159400.0
2014-10-14 11:30:00,56.11,56.45,56.0,56.39,174100.0,38.6034,38.8373,38.5277,38.7961,174100.0
2014-10-14 11:40:00,56.4,56.9,56.4,56.68,178700.0,38.8029,39.1469,38.8029,38.9956,178700.0
2014-10-14 11:50:00,56.68,57.04,56.63,56.72,168500.0,38.9956,39.2433,38.9612,39.0231,168500.0
2014-10-14 12:00:00,56.73,56.9,56.54,56.88,101000.0,39.03,39.1469,38.8993,39.1332,101000.0
2014-10-14 12:10:00,56.89,56.89,56.56,56.67,185600.0,39.1401,39.1401,38.913,38.9887,185600.0
2014-10-14 12:20:00,56.67,56.75,56.22,56.34,293200.0,38.9887,39.0437,38.6791,38.7617,293200.0
2014-10-14 12:30:00,56.34,56.5,56.21,56.23,82600.0,38.7617,38.8717,38.6722,38.686,82600.0
2014-10-14 12:40:00,56.21,56.5,56.11,56.5,67000.0,38.6722,38.8717,38.6034,38.8717,67000.0
2014-10-14 12:50:00,56.48,56.48,56.15,56.28,67300.0,38.858,38.858,38.6309,38.7204,67300.0
2014-10-14 13:00:00,56.3,56.78,56.3,56.64,95500.0,38.7341,39.0644,38.7341,38.9681,95500.0
2014-10-14 13:10:00,56.64,56.94,56.59,56.64,90900.0,38.9681,39.1745,38.9337,38.9681,90900.0
2014-10-14 13:20:00,56.62,56.62,56.36,56.49,72500.0,38.9543,38.9543,38.7754,38.8649,72500.0
2014-10-14 13:30:00,56.51,56.65,56.35,56.49,107500.0,38.8786,38.9749,38.7685,38.8649,107500.0
2014-10-14 13:40:00,56.48,56.58,56.3,56.33,140600.0,38.858,38.9268,38.7341,38.7548,140600.0
2014-10-14 13:50:00,56.34,56.41,56.07,56.34,120100.0,38.7617,38.8098,38.5759,38.7617,120100.0
2014-10-14 14:00:00,56.32,56.35,56.07,56.15,105500.0,38.7479,38.7685,38.5759,38.6309,105500.0
2014-10-14 14:10:00,56.15,56.32,56.06,56.12,96100.0,38.6309,38.7479,38.569,38.6103,96100.0
2014-10-14 14:20:00,56.13,56.14,55.82,55.86,97600.0,38.6172,38.6241,38.4039,38.4314,97600.0
2014-10-14 14:30:00,55.85,56.0,55.67,55.92,128800.0,38.4245,38.5277,38.3007,38.4727,128800.0
2014-10-14 14:40:00,55.91,56.37,55.82,56.36,110900.0,38.4658,38.7823,38.4039,38.7754,110900.0
2014-10-14 14:50:00,56.37,56.43,55.76,55.89,95500.0,38.7823,38.8236,38.3626,38.4521,95500.0
2014-10-14 15:00:00,55.9,56.02,55.48,55.61,129700.0,38.4589,38.5415,38.17,38.2594,129700.0
2014-10-14 15:10:00,55.59,55.64,55.23,55.25,123600.0,38.2457,38.2801,37.998,38.0117,123600.0
2014-10-14 15:20:00,55.24,55.43,54.92,55.4,216500.0,38.0049,38.1356,37.7847,38.1149,216500.0
2014-10-14 15:30:00,55.43,55.43,55.04,55.4,161800.0,38.1356,38.1356,37.8673,38.1149,161800.0
2014-10-14 15:40:00,55.39,55.45,55.11,55.18,294300.0,38.1081,38.1493,37.9154,37.9636,294300.0
2014-10-14 15:50:00,55.18,55.35,55.14,55.26,544800.0,37.9636,38.0805,37.9361,38.0186,544800.0
2014-10-15 09:30:00,54.09,54.64,53.73,53.95,283700.0,37.2137,37.5921,36.966,37.1174,283700.0
2014-10-15 09:40:00,53.85,54.84,53.54,54.77,190100.0,37.0486,37.7297,36.8353,37.6815,190100.0
2014-10-15 09:50:00,54.79,55.37,54.76,55.16,160200.0,37.6953,38.0943,37.6746,37.9498,160200.0
2014-10-15 10:00:00,55.15,55.54,54.8,55.05,190800.0,37.9429,38.2113,37.7022,37.8741,190800.0
2014-10-15 10:10:00,55.03,55.44,54.68,54.79,216200.0,37.8604,38.1425,37.6196,37.6953,216200.0
2014-10-15 10:20:00,54.79,55.03,54.55,54.79,222500.0,37.6953,37.8604,37.5302,37.6953,222500.0
2014-10-15 10:30:00,54.82,54.82,54.24,54.72,128400.0,37.7159,37.7159,37.3169,37.6471,128400.0
2014-10-15 10:40:00,54.66,54.81,54.21,54.5,112800.0,37.6058,37.709,37.2962,37.4958,112800.0
2014-10-15 10:50:00,54.52,54.85,54.41,54.85,112400.0,37.5095,37.7366,37.4338,37.7366,112400.0
2014-10-15 11:00:00,54.85,54.87,54.4,54.81,313800.0,37.7366,37.7503,37.427,37.709,313800.0
2014-10-15 11:10:00,54.82,55.02,54.67,54.95,213200.0,37.7159,37.8535,37.6127,37.8053,213200.0
2014-10-15 11:20:00,54.95,54.95,54.34,54.46,111100.0,37.8053,37.8053,37.3857,37.4682,111100.0
2014-10-15 11:30:00,54.51,54.7,54.17,54.5,93700.0,37.5026,37.6334,37.2687,37.4958,93700.0
2014-10-15 11:40:00,54.5,54.61,54.13,54.29,154200.0,37.4958,37.5714,37.2412,37.3513,154200.0
2014-10-15 11:50:00,54.28,54.64,54.1,54.53,124400.0,37.3444,37.5921,37.2206,37.5164,124400.0
2014-10-15 12:00:00,54.52,54.62,54.28,54.33,63200.0,37.5095,37.5783,37.3444,37.3788,63200.0
2014-10-15 12:10:00,54.3,54.37,54.04,54.12,79000.0,37.3582,37.4063,37.1793,37.2343,79000.0
2014-10-15 12:20:00,54.13,54.51,54.12,54.37,91500.0,37.2412,37.5026,37.2343,37.4063,91500.0
2014-10-15 12:30:00,54.37,54.43,54.05,54.17,68200.0,37.4063,37.4476,37.1862,37.2687,68200.0
2014-10-15 12:40:00,54.15,54.17,53.73,53.96,131400.0,37.255,37.2687,36.966,37.1242,131400.0
2014-10-15 12:50:00,53.95,54.06,53.79,53.96,215000.0,37.1174,37.193,37.0073,37.1242,215000.0
2014-10-15 13:00:00,53.94,54.22,53.86,53.98,116500.0,37.1105,37.3031,37.0554,37.138,116500.0
2014-10-15 13:10:00,54.0,54.11,53.64,53.76,160800.0,37.1518,37.2274,36.9041,36.9866,160800.0
2014-10-15 13:20:00,53.75,53.94,53.4,53.55,239100.0,36.9798,37.1105,36.739,36.8422,239100.0
2014-10-15 13:30:00,53.52,53.83,53.34,53.54,74700.0,36.8215,37.0348,36.6977,36.8353,74700.0
2014-10-15 13:40:00,53.56,54.13,53.47,54.12,140900.0,36.849,37.2412,36.7871,37.2343,140900.0
2014-10-15 13:50:00,54.12,54.28,54.03,54.03,123000.0,37.2343,37.3444,37.1724,37.1724,123000.0
2014-10-15 14:00:00,54.06,54.17,53.76,54.09,101200.0,37.193,37.2687,36.9866,37.2137,101200.0
2014-10-15 14:10:00,54.03,54.6,54.03,54.38,116800.0,37.1724,37.5646,37.1724,37.4132,116800.0
2014-10-15 14:20:00,54.35,54.42,53.93,54.23,111100.0,37.3926,37.4407,37.1036,37.31,111100.0
2014-10-15 14:30:00,54.25,54.62,54.05,54.59,146600.0,37.3238,37.5783,37.1862,37.5577,146600.0
2014-10-15 14:40:00,54.61,54.71,54.29,54.45,152900.0,37.5714,37.6402,37.3513,37.4614,152900.0
2014-10-15 14:50:00,54.45,54.69,54.37,54.56,131800.0,37.4614,37.6265,37.4063,37.537,131800.0
2014-10-15 15:00:00,54.57,54.95,54.46,54.73,276800.0,37.5439,37.8053,37.4682,37.654,276800.0
2014-10-15 15:10:00,54.72,54.9,54.44,54.56,343400.0,37.6471,37.7709,37.4545,37.537,343400.0
2014-10-15 15:20:00,54.59,54.94,54.52,54.85,326600.0,37.5577,37.7985,37.5095,37.7366,326600.0
2014-10-15 15:30:00,54.85,54.95,54.65,54.83,421000.0,37.7366,37.8053,37.599,37.7228,421000.0
2014-10-15 15:40:00,54.85,55.2,54.78,55.06,418200.0,37.7366,37.9773,37.6884,37.881,418200.0
2014-10-15 15:50:00,55.06,55.32,54.95,55.15,571900.0,37.881,38.0599,37.8053,37.9429,571900.0
2014-10-16 09:30:00,54.42,54.85,53.92,54.44,191400.0,37.4407,37.7366,37.0967,37.4545,191400.0
2014-10-16 09:40:00,54.49,54.9,54.3,54.88,343100.0,37.4889,37.7709,37.3582,37.7572,343100.0
2014-10-16 09:50:00,54.9,55.05,54.51,54.7,169200.0,37.7709,37.8741,37.5026,37.6334,169200.0
2014-10-16 10:00:00,54.64,54.96,54.37,54.93,154400.0,37.5921,37.8122,37.4063,37.7916,154400.0
2014-10-16 10:10:00,54.95,55.03,54.5,54.75,152900.0,37.8053,37.8604,37.4958,37.6678,152900.0
2014-10-16 10:20:00,54.76,55.32,54.54,54.78,264800.0,37.6746,38.0599,37.5233,37.6884,264800.0
2014-10-16 10:30:00,54.76,55.45,54.66,55.3,111300.0,37.6746,38.1493,37.6058,38.0461,111300.0
2014-10-16 10:40:00,55.31,55.63,55.13,55.49,200400.0,38.053,38.2732,37.9292,38.1769,200400.0
2014-10-16 10:50:00,55.51,55.64,55.16,55.19,140200.0,38.1906,38.2801,37.9498,37.9705,140200.0
2014-10-16 11:00:00,55.2,55.52,54.86,55.34,199300.0,37.9773,38.1975,37.7434,38.0737,199300.0
2014-10-16 11:10:00,55.33,55.71,55.12,55.6,148400.0,38.0668,38.3282,37.9223,38.2525,148400.0
2014-10-16 11:20:00,55.58,56.08,55.55,55.94,180400.0,38.2388,38.5828,38.2181,38.4865,180400.0
2014-10-16 11:30:00,55.93,56.01,55.65,55.87,276700.0,38.4796,38.5346,38.2869,38.4383,276700.0
2014-10-16 11:40:00,55.85,56.06,55.28,55.36,177600.0,38.4245,38.569,38.0324,38.0874,177600.0
2014-10-16 11:50:00,55.29,55.62,55.17,55.34,115000.0,38.0393,38.2663,37.9567,38.0737,115000.0
2014-10-16 12:00:00,55.29,55.62,55.12,55.42,116500.0,38.0393,38.2663,37.9223,38.1287,116500.0
2014-10-16 12:10:00,55.42,55.77,55.26,55.72,117000.0,38.1287,38.3695,38.0186,38.3351,117000.0
2014-10-16 12:20:00,55.75,56.05,55.58,55.61,113500.0,38.3557,38.5621,38.2388,38.2594,113500.0
2014-10-16 12:30:00,55.6,55.87,55.51,55.83,98300.0,38.2525,38.4383,38.1906,38.4108,98300.0
2014-10-16 12:40:00,55.8,56.04,55.64,55.98,90400.0,38.3901,38.5553,38.2801,38.514,90400.0
2014-10-16 12:50:00,56.0,56.56,56.0,56.54,177000.0,38.5277,38.913,38.5277,38.8993,177000.0
2014-10-16 13:00:00,56.54,56.86,56.43,56.78,257900.0,38.8993,39.1194,38.8236,39.0644,257900.0
2014-10-16 13:10:00,56.78,56.95,56.57,56.74,263400.0,39.0644,39.1813,38.9199,39.0369,263400.0
2014-10-16 13:20:00,56.75,57.0,56.5,56.59,170600.0,39.0437,39.2157,38.8717,38.9337,170600.0
2014-10-16 13:30:00,56.51,56.95,56.42,56.95,132000.0,38.8786,39.1813,38.8167,39.1813,132000.0
2014-10-16 13:40:00,56.95,57.2,56.82,56.94,222300.0,39.1813,39.3533,39.0919,39.1745,222300.0
2014-10-16 13:50:00,56.94,56.94,56.57,56.73,232000.0,39.1745,39.1745,38.9199,39.03,232000.0
2014-10-16 14:00:00,56.71,57.13,56.51,56.89,139400.0,39.0162,39.3052,38.8786,39.1401,139400.0
2014-10-16 14:10:00,56.9,56.93,56.1,56.17,176300.0,39.1469,39.1676,38.5965,38.6447,176300.0
2014-10-16 14:20:00,56.16,56.5,55.98,56.4,119000.0,38.6378,38.8717,38.514,38.8029,119000.0
2014-10-16 14:30:00,56.43,56.62,56.27,56.5,161700.0,38.8236,38.9543,38.7135,38.8717,161700.0
2014-10-16 14:40:00,56.49,56.52,56.05,56.05,108100.0,38.8649,38.8855,38.5621,38.5621,108100.0
2014-10-16 14:50:00,56.05,56.33,56.03,56.2,159600.0,38.5621,38.7548,38.5484,38.6653,159600.0
2014-10-16 15:00:00,56.2,56.39,56.04,56.32,127800.0,38.6653,38.7961,38.5553,38.7479,127800.0
2014-10-16 15:10:00,56.32,56.68,56.24,56.37,153100.0,38.7479,38.9956,38.6929,38.7823,153100.0
2014-10-16 15:20:00,56.38,56.57,56.33,56.51,151200.0,38.7892,38.9199,38.7548,38.8786,151200.0
2014-10-16 15:30:00,56.5,56.57,56.26,56.29,164500.0,38.8717,38.9199,38.7066,38.7273,164500.0
2014-10-16 15:40:00,56.3,56.6,56.3,56.48,258700.0,38.7341,38.9405,38.7341,38.858,258700.0
2014-10-16 15:50:00,56.49,56.68,56.47,56.54,343300.0,38.8649,38.9956,38.8511,38.8993,343300.0
2014-10-17 09:30:00,57.94,58.0,57.62,57.83,437800.0,39.8625,39.9037,39.6423,39.7868,437800.0
2014-10-17 09:40:00,57.8,57.93,57.64,57.86,183100.0,39.7661,39.8556,39.6561,39.8074,183100.0
2014-10-17 09:50:00,57.89,58.36,57.85,58.2,142900.0,39.8281,40.1514,39.8005,40.0413,142900.0
2014-10-17 10:00:00,58.16,58.37,58.02,58.11,170300.0,40.0138,40.1583,39.9175,39.9794,170300.0
2014-10-17 10:10:00,58.11,58.37,58.08,58.27,188900.0,39.9794,40.1583,39.9588,40.0895,188900.0
2014-10-17 10:20:00,58.28,58.36,58.1,58.33,189200.0,40.0964,40.1514,39.9725,40.1308,189200.0
2014-10-17 10:30:00,58.35,58.43,58.18,58.27,76200.0,40.1445,40.1996,40.0276,40.0895,76200.0
2014-10-17 10:40:00,58.3,58.46,58.19,58.34,142700.0,40.1101,40.2202,40.0345,40.1377,142700.0
2014-10-17 10:50:00,58.35,58.58,58.28,58.43,133000.0,40.1445,40.3028,40.0964,40.1996,133000.0
2014-10-17 11:00:00,58.43,58.54,58.26,58.47,90900.0,40.1996,40.2753,40.0826,40.2271,90900.0
2014-10-17 11:10:00,58.47,58.6,58.27,58.37,127700.0,40.2271,40.3165,40.0895,40.1583,127700.0
2014-10-17 11:20:00,58.36,58.65,58.32,58.41,182100.0,40.1514,40.3509,40.1239,40.1858,182100.0
2014-10-17 11:30:00,58.41,58.5,58.24,58.39,140500.0,40.1858,40.2477,40.0689,40.1721,140500.0
2014-10-17 11:40:00,58.39,58.67,58.36,58.47,74800.0,40.1721,40.3647,40.1514,40.2271,74800.0
2014-10-17 11:50:00,58.47,58.54,58.28,58.29,88100.0,40.2271,40.2753,40.0964,40.1033,88100.0
2014-10-17 12:00:00,58.28,58.46,58.23,58.46,112100.0,40.0964,40.2202,40.062,40.2202,112100.0
2014-10-17 12:10:00,58.45,58.46,58.17,58.25,213500.0,40.2133,40.2202,40.0207,40.0757,213500.0
2014-10-17 12:20:00,58.24,58.36,58.18,58.19,260600.0,40.0689,40.1514,40.0276,40.0345,260600.0
2014-10-17 12:30:00,58.19,58.4,58.11,58.14,154200.0,40.0345,40.1789,39.9794,40.0001,154200.0
2014-10-17 12:40:00,58.14,58.33,58.08,58.17,191200.0,40.0001,40.1308,39.9588,40.0207,191200.0
2014-10-17 12:50:00,58.16,58.36,58.08,58.24,265700.0,40.0138,40.1514,39.9588,40.0689,265700.0
2014-10-17 13:00:00,58.25,58.38,58.07,58.08,210400.0,40.0757,40.1652,39.9519,39.9588,210400.0
2014-10-17 13:10:00,58.08,58.28,58.06,58.06,155100.0,39.9588,40.0964,39.945,39.945,155100.0
2014-10-17 13:20:00,58.05,58.12,57.9,58.0,138900.0,39.9381,39.9863,39.8349,39.9037,138900.0
2014-10-17 13:30:00,57.98,58.23,57.88,58.23,106500.0,39.89,40.062,39.8212,40.062,106500.0
2014-10-17 13:40:00,58.22,58.39,58.14,58.14,66000.0,40.0551,40.1721,40.0001,40.0001,66000.0
2014-10-17 13:50:00,58.12,58.34,58.12,58.22,120700.0,39.9863,40.1377,39.9863,40.0551,120700.0
2014-10-17 14:00:00,58.21,58.21,57.76,57.82,236900.0,40.0482,40.0482,39.7386,39.7799,236900.0
2014-10-17 14:10:00,57.83,58.06,57.74,57.91,217100.0,39.7868,39.945,39.7249,39.8418,217100.0
2014-10-17 14:20:00,57.91,58.1,57.71,57.87,234600.0,39.8418,39.9725,39.7042,39.8143,234600.0
2014-10-17 14:30:00,57.88,58.0,57.64,57.73,138900.0,39.8212,39.9037,39.6561,39.718,138900.0
2014-10-17 14:40:00,57.72,57.91,57.68,57.85,148400.0,39.7111,39.8418,39.6836,39.8005,148400.0
2014-10-17 14:50:00,57.84,57.99,57.74,57.99,193500.0,39.7937,39.8969,39.7249,39.8969,193500.0
2014-10-17 15:00:00,58.0,58.01,57.76,57.9,166100.0,39.9037,39.9106,39.7386,39.8349,166100.0
2014-10-17 15:10:00,57.89,58.17,57.87,58.08,167500.0,39.8281,40.0207,39.8143,39.9588,167500.0
2014-10-17 15:20:00,58.07,58.09,57.74,57.84,183800.0,39.9519,39.9657,39.7249,39.7937,183800.0
2014-10-17 15:30:00,57.86,58.07,57.83,58.02,179000.0,39.8074,39.9519,39.7868,39.9175,179000.0
2014-10-17 15:40:00,58.02,58.12,57.9,58.06,345200.0,39.9175,39.9863,39.8349,39.945,345200.0
2014-10-17 15:50:00,58.07,58.28,57.97,58.15,513800.0,39.9519,40.0964,39.8831,40.0069,513800.0
2014-10-20 09:30:00,58.33,59.15,57.91,58.89,177200.0,40.1308,40.6949,39.8418,40.5161,177200.0
2014-10-20 09:40:00,58.93,58.93,57.88,57.94,110500.0,40.5436,40.5436,39.8212,39.8625,110500.0
2014-10-20 09:50:00,57.88,58.12,57.84,57.93,71100.0,39.8212,39.9863,39.7937,39.8556,71100.0
2014-10-20 10:00:00,57.91,58.05,57.51,57.52,88700.0,39.8418,39.9381,39.5666,39.5735,88700.0
2014-10-20 10:10:00,57.52,57.68,57.35,57.44,87700.0,39.5735,39.6836,39.4565,39.5185,87700.0
2014-10-20 10:20:00,57.47,57.94,57.47,57.73,74300.0,39.5391,39.8625,39.5391,39.718,74300.0
2014-10-20 10:30:00,57.74,57.9,57.64,57.72,85200.0,39.7249,39.8349,39.6561,39.7111,85200.0
2014-10-20 10:40:00,57.76,58.08,57.67,57.99,69800.0,39.7386,39.9588,39.6767,39.8969,69800.0
2014-10-20 10:50:00,57.99,58.01,57.7,57.7,89100.0,39.8969,39.9106,39.6973,39.6973,89100.0
2014-10-20 11:00:00,57.7,57.97,57.61,57.96,81400.0,39.6973,39.8831,39.6354,39.8762,81400.0
2014-10-20 11:10:00,57.97,58.05,57.75,57.98,91300.0,39.8831,39.9381,39.7317,39.89,91300.0
2014-10-20 11:20:00,57.95,58.03,57.79,57.95,59700.0,39.8693,39.9244,39.7593,39.8693,59700.0
2014-10-20 11:30:00,57.94,58.14,57.86,58.03,71800.0,39.8625,40.0001,39.8074,39.9244,71800.0
2014-10-20 11:40:00,58.02,58.18,57.93,58.07,61100.0,39.9175,40.0276,39.8556,39.9519,61100.0
2014-10-20 11:50:00,58.1,58.17,57.96,58.17,57100.0,39.9725,40.0207,39.8762,40.0207,57100.0
2014-10-20 12:00:00,58.17,58.2,57.97,57.99,68500.0,40.0207,40.0413,39.8831,39.8969,68500.0
2014-10-20 12:10:00,57.98,58.18,57.97,58.11,76100.0,39.89,40.0276,39.8831,39.9794,76100.0
2014-10-20 12:20:00,58.1,58.32,58.1,58.27,53300.0,39.9725,40.1239,39.9725,40.0895,53300.0
2014-10-20 12:30:00,58.26,58.34,58.12,58.29,80100.0,40.0826,40.1377,39.9863,40.1033,80100.0
2014-10-20 12:40:00,58.29,58.3,58.01,58.12,77600.0,40.1033,40.1101,39.9106,39.9863,77600.0
2014-10-20 12:50:00,58.13,58.17,57.82,57.85,64300.0,39.9932,40.0207,39.7799,39.8005,64300.0
2014-10-20 13:00:00,57.85,58.08,57.78,58.07,59100.0,39.8005,39.9588,39.7524,39.9519,59100.0
2014-10-20 13:10:00,58.07,58.12,57.84,57.91,48000.0,39.9519,39.9863,39.7937,39.8418,48000.0
2014-10-20 13:20:00,57.9,57.94,57.77,57.82,56000.0,39.8349,39.8625,39.7455,39.7799,56000.0
2014-10-20 13:30:00,57.82,57.85,57.72,57.85,63200.0,39.7799,39.8005,39.7111,39.8005,63200.0
2014-10-20 13:40:00,57.84,57.85,57.69,57.73,66800.0,39.7937,39.8005,39.6905,39.718,66800.0
2014-10-20 13:50:00,57.74,57.87,57.71,57.77,77000.0,39.7249,39.8143,39.7042,39.7455,77000.0
2014-10-20 14:00:00,57.77,58.01,57.76,57.87,76600.0,39.7455,39.9106,39.7386,39.8143,76600.0
2014-10-20 14:10:00,57.87,58.05,57.87,57.93,49700.0,39.8143,39.9381,39.8143,39.8556,49700.0
2014-10-20 14:20:00,57.93,58.02,57.77,57.87,57800.0,39.8556,39.9175,39.7455,39.8143,57800.0
2014-10-20 14:30:00,57.87,57.92,57.77,57.83,72000.0,39.8143,39.8487,39.7455,39.7868,72000.0
2014-10-20 14:40:00,57.83,57.96,57.8,57.93,56300.0,39.7868,39.8762,39.7661,39.8556,56300.0
2014-10-20 14:50:00,57.93,57.94,57.83,57.89,59600.0,39.8556,39.8625,39.7868,39.8281,59600.0
2014-10-20 15:00:00,57.89,58.02,57.88,57.98,94800.0,39.8281,39.9175,39.8212,39.89,94800.0
2014-10-20 15:10:00,57.98,58.05,57.95,57.96,94000.0,39.89,39.9381,39.8693,39.8762,94000.0
2014-10-20 15:20:00,57.96,57.96,57.82,57.85,70200.0,39.8762,39.8762,39.7799,39.8005,70200.0
2014-10-20 15:30:00,57.84,57.96,57.82,57.91,144900.0,39.7937,39.8762,39.7799,39.8418,144900.0
2014-10-20 15:40:00,57.92,58.02,57.89,57.93,182200.0,39.8487,39.9175,39.8281,39.8556,182200.0
2014-10-20 15:50:00,57.94,58.0,57.91,57.99,240400.0,39.8625,39.9037,39.8418,39.8969,240400.0
2014-10-21 09:30:00,58.89,59.53,58.73,59.5,292000.0,40.5161,40.9564,40.406,40.9357,292000.0
2014-10-21 09:40:00,59.49,60.06,59.38,59.78,204200.0,40.9288,41.321,40.8532,41.1284,204200.0
2014-10-21 09:50:00,59.79,60.08,59.77,59.96,115600.0,41.1352,41.3348,41.1215,41.2522,115600.0
2014-10-21 10:00:00,59.97,60.04,59.29,59.33,194300.0,41.2591,41.3072,40.7912,40.8188,194300.0
2014-10-21 10:10:00,59.32,59.67,59.25,59.37,147600.0,40.8119,41.0527,40.7637,40.8463,147600.0
2014-10-21 10:20:00,59.39,59.52,59.19,59.46,191100.0,40.86,40.9495,40.7225,40.9082,191100.0
2014-10-21 10:30:00,59.46,59.62,59.41,59.49,120400.0,40.9082,41.0183,40.8738,40.9288,120400.0
2014-10-21 10:40:00,59.49,59.53,59.33,59.5,109000.0,40.9288,40.9564,40.8188,40.9357,109000.0
2014-10-21 10:50:00,59.51,59.51,59.16,59.16,67800.0,40.9426,40.9426,40.7018,40.7018,67800.0
2014-10-21 11:00:00,59.17,59.26,59.07,59.22,86800.0,40.7087,40.7706,40.6399,40.7431,86800.0
2014-10-21 11:10:00,59.21,59.21,58.9,58.9,58600.0,40.7362,40.7362,40.5229,40.5229,58600.0
2014-10-21 11:20:00,58.91,59.14,58.88,59.14,59000.0,40.5298,40.6881,40.5092,40.6881,59000.0
2014-10-21 11:30:00,59.13,59.13,58.76,58.94,79200.0,40.6812,40.6812,40.4266,40.5505,79200.0
2014-10-21 11:40:00,58.93,59.23,58.92,59.22,53500.0,40.5436,40.75,40.5367,40.7431,53500.0
2014-10-21 11:50:00,59.23,59.45,59.17,59.42,60000.0,40.75,40.9013,40.7087,40.8807,60000.0
2014-10-21 12:00:00,59.44,59.58,59.39,59.53,64900.0,40.8944,40.9908,40.86,40.9564,64900.0
2014-10-21 12:10:00,59.53,59.53,59.3,59.42,61200.0,40.9564,40.9564,40.7981,40.8807,61200.0
2014-10-21 12:20:00,59.42,59.49,59.37,59.49,50300.0,40.8807,40.9288,40.8463,40.9288,50300.0
2014-10-21 12:30:00,59.49,59.57,59.43,59.43,62500.0,40.9288,40.9839,40.8876,40.8876,62500.0
2014-10-21 12:40:00,59.43,59.47,59.28,59.29,63200.0,40.8876,40.9151,40.7844,40.7912,63200.0
2014-10-21 12:50:00,59.3,59.41,59.14,59.39,96300.0,40.7981,40.8738,40.6881,40.86,96300.0
2014-10-21 13:00:00,59.39,59.48,59.3,59.47,68100.0,40.86,40.922,40.7981,40.9151,68100.0
2014-10-21 13:10:00,59.48,59.52,59.1,59.13,85800.0,40.922,40.9495,40.6605,40.6812,85800.0
2014-10-21 13:20:00,59.14,59.32,59.06,59.32,56400.0,40.6881,40.8119,40.633,40.8119,56400.0
2014-10-21 13:30:00,59.33,59.49,59.29,59.4,84100.0,40.8188,40.9288,40.7912,40.8669,84100.0
2014-10-21 13:40:00,59.38,59.5,59.32,59.47,57100.0,40.8532,40.9357,40.8119,40.9151,57100.0
2014-10-21 13:50:00,59.45,59.58,59.42,59.58,61400.0,40.9013,40.9908,40.8807,40.9908,61400.0
2014-10-21 14:00:00,59.58,59.63,59.4,59.61,52800.0,40.9908,41.0252,40.8669,41.0114,52800.0
2014-10-21 14:10:00,59.63,59.73,59.6,59.7,62000.0,41.0252,41.094,41.0045,41.0733,62000.0
2014-10-21 14:20:00,59.71,59.88,59.71,59.87,94000.0,41.0802,41.1972,41.0802,41.1903,94000.0
2014-10-21 14:30:00,59.87,59.9,59.74,59.82,88900.0,41.1903,41.2109,41.1008,41.1559,88900.0
2014-10-21 14:40:00,59.84,59.89,59.73,59.76,82200.0,41.1696,41.204,41.094,41.1146,82200.0
2014-10-21 14:50:00,59.77,59.81,59.7,59.77,63400.0,41.1215,41.149,41.0733,41.1215,63400.0
2014-10-21 15:00:00,59.76,59.9,59.71,59.84,107200.0,41.1146,41.2109,41.0802,41.1696,107200.0
2014-10-21 15:10:00,59.83,60.0,59.82,59.86,149400.0,41.1628,41.2797,41.1559,41.1834,149400.0
2014-10-21 15:20:00,59.87,60.13,59.87,60.09,110900.0,41.1903,41.3692,41.1903,41.3416,110900.0
2014-10-21 15:30:00,60.09,60.1,59.93,59.98,107300.0,41.3416,41.3485,41.2316,41.266,107300.0
2014-10-21 15:40:00,59.99,60.08,59.95,59.99,134000.0,41.2728,41.3348,41.2453,41.2728,134000.0
2014-10-21 15:50:00,59.98,60.07,59.94,60.03,313500.0,41.266,41.3279,41.2384,41.3004,313500.0
2014-10-22 09:30:00,60.29,60.4,60.14,60.14,196900.0,41.4792,41.5549,41.376,41.376,196900.0
2014-10-22 09:40:00,60.09,60.74,60.08,60.65,155600.0,41.3416,41.7888,41.3348,41.7269,155600.0
2014-10-22 09:50:00,60.64,61.09,60.64,61.02,159700.0,41.72,42.0296,41.72,41.9815,159700.0
2014-10-22 10:00:00,61.04,61.13,60.81,60.87,193600.0,41.9952,42.0572,41.837,41.8783,193600.0
2014-10-22 10:10:00,60.84,60.99,60.62,60.96,260900.0,41.8576,41.9608,41.7063,41.9402,260900.0
2014-10-22 10:20:00,60.97,61.14,60.8,60.8,72900.0,41.9471,42.064,41.8301,41.8301,72900.0
2014-10-22 10:30:00,60.8,60.81,60.48,60.67,204600.0,41.8301,41.837,41.61,41.7407,204600.0
2014-10-22 10:40:00,60.67,60.71,60.4,60.54,188100.0,41.7407,41.7682,41.5549,41.6512,188100.0
2014-10-22 10:50:00,60.56,60.89,60.46,60.81,142200.0,41.665,41.892,41.5962,41.837,142200.0
2014-10-22 11:00:00,60.8,61.0,60.74,60.96,94700.0,41.8301,41.9677,41.7888,41.9402,94700.0
2014-10-22 11:10:00,60.94,61.15,60.89,60.89,73900.0,41.9264,42.0709,41.892,41.892,73900.0
2014-10-22 11:20:00,60.9,60.9,60.73,60.75,89400.0,41.8989,41.8989,41.782,41.7957,89400.0
2014-10-22 11:30:00,60.77,61.02,60.73,60.83,73600.0,41.8095,41.9815,41.782,41.8508,73600.0
2014-10-22 11:40:00,60.84,60.95,60.79,60.89,64200.0,41.8576,41.9333,41.8232,41.892,64200.0
2014-10-22 11:50:00,60.88,60.88,60.62,60.63,99400.0,41.8852,41.8852,41.7063,41.7132,99400.0
2014-10-22 12:00:00,60.62,60.77,60.54,60.74,101300.0,41.7063,41.8095,41.6512,41.7888,101300.0
2014-10-22 12:10:00,60.74,60.81,60.33,60.33,73600.0,41.7888,41.837,41.5068,41.5068,73600.0
2014-10-22 12:20:00,60.35,60.4,60.18,60.25,174900.0,41.5205,41.5549,41.4036,41.4517,174900.0
2014-10-22 12:30:00,60.27,60.27,59.93,59.97,113600.0,41.4655,41.4655,41.2316,41.2591,113600.0
2014-10-22 12:40:00,59.95,60.1,59.8,59.98,158600.0,41.2453,41.3485,41.1421,41.266,158600.0
2014-10-22 12:50:00,59.97,60.27,59.9,60.2,156400.0,41.2591,41.4655,41.2109,41.4173,156400.0
2014-10-22 13:00:00,60.23,60.47,60.18,60.42,124700.0,41.438,41.6031,41.4036,41.5687,124700.0
2014-10-22 13:10:00,60.42,60.42,60.13,60.22,120200.0,41.5687,41.5687,41.3692,41.4311,120200.0
2014-10-22 13:20:00,60.21,60.21,59.85,59.85,114100.0,41.4242,41.4242,41.1765,41.1765,114100.0
2014-10-22 13:30:00,59.85,59.89,59.71,59.89,205100.0,41.1765,41.204,41.0802,41.204,205100.0
2014-10-22 13:40:00,59.89,59.93,59.64,59.68,156300.0,41.204,41.2316,41.032,41.0596,156300.0
2014-10-22 13:50:00,59.68,59.75,59.41,59.44,102900.0,41.0596,41.1077,40.8738,40.8944,102900.0
2014-10-22 14:00:00,59.43,59.67,59.37,59.67,79000.0,40.8876,41.0527,40.8463,41.0527,79000.0
2014-10-22 14:10:00,59.65,59.75,59.52,59.54,83300.0,41.0389,41.1077,40.9495,40.9632,83300.0
2014-10-22 14:20:00,59.55,59.56,59.26,59.4,100600.0,40.9701,40.977,40.7706,40.8669,100600.0
2014-10-22 14:30:00,59.4,59.45,59.22,59.27,135900.0,40.8669,40.9013,40.7431,40.7775,135900.0
2014-10-22 14:40:00,59.25,59.42,59.21,59.23,233300.0,40.7637,40.8807,40.7362,40.75,233300.0
2014-10-22 14:50:00,59.23,59.25,59.03,59.09,295000.0,40.75,40.7637,40.6124,40.6537,295000.0
2014-10-22 15:00:00,59.1,59.31,59.08,59.24,272400.0,40.6605,40.805,40.6468,40.7569,272400.0
2014-10-22 15:10:00,59.24,59.28,59.05,59.05,110400.0,40.7569,40.7844,40.6261,40.6261,110400.0
2014-10-22 15:20:00,59.05,59.14,59.01,59.08,103200.0,40.6261,40.6881,40.5986,40.6468,103200.0
2014-10-22 15:30:00,59.09,59.1,58.96,59.02,148800.0,40.6537,40.6605,40.5642,40.6055,148800.0
2014-10-22 15:40:00,59.01,59.02,58.76,58.76,185700.0,40.5986,40.6055,40.4266,40.4266,185700.0
2014-10-22 15:50:00,58.77,58.81,58.61,58.65,351100.0,40.4335,40.461,40.3234,40.3509,351100.0
2014-10-23 09:30:00,59.77,60.39,59.77,59.95,201100.0,41.1215,41.548,41.1215,41.2453,201100.0
2014-10-23 09:40:00,59.96,59.99,59.24,59.37,163900.0,41.2522,41.2728,40.7569,40.8463,163900.0
2014-10-23 09:50:00,59.39,59.76,59.3,59.65,113700.0,40.86,41.1146,40.7981,41.0389,113700.0
2014-10-23 10:00:00,59.66,60.33,59.66,60.15,177800.0,41.0458,41.5068,41.0458,41.3829,177800.0
2014-10-23 10:10:00,60.13,60.34,59.98,60.26,50300.0,41.3692,41.5136,41.266,41.4586,50300.0
2014-10-23 10:20:00,60.27,60.3,60.1,60.1,87800.0,41.4655,41.4861,41.3485,41.3485,87800.0
2014-10-23 10:30:00,60.13,60.44,60.12,60.33,77300.0,41.3692,41.5824,41.3623,41.5068,77300.0
2014-10-23 10:40:00,60.34,60.54,60.3,60.45,90000.0,41.5136,41.6512,41.4861,41.5893,90000.0
2014-10-23 10:50:00,60.45,60.55,60.29,60.4,59100.0,41.5893,41.6581,41.4792,41.5549,59100.0
2014-10-23 11:00:00,60.39,60.66,60.28,60.64,50300.0,41.548,41.7338,41.4724,41.72,50300.0
2014-10-23 11:10:00,60.66,60.66,60.37,60.4,41200.0,41.7338,41.7338,41.5343,41.5549,41200.0
2014-10-23 11:20:00,60.4,60.45,60.24,60.26,45000.0,41.5549,41.5893,41.4448,41.4586,45000.0
2014-10-23 11:30:00,60.25,60.31,60.01,60.07,39900.0,41.4517,41.493,41.2866,41.3279,39900.0
2014-10-23 11:40:00,60.03,60.17,59.9,59.96,38600.0,41.3004,41.3967,41.2109,41.2522,38600.0
2014-10-23 11:50:00,59.98,60.11,59.94,60.04,48600.0,41.266,41.3554,41.2384,41.3072,48600.0
2014-10-23 12:00:00,60.02,60.28,59.93,60.24,41900.0,41.2935,41.4724,41.2316,41.4448,41900.0
2014-10-23 12:10:00,60.24,60.41,60.19,60.32,30100.0,41.4448,41.5618,41.4104,41.4999,30100.0
2014-10-23 12:20:00,60.32,60.35,60.08,60.17,37700.0,41.4999,41.5205,41.3348,41.3967,37700.0
2014-10-23 12:30:00,60.18,60.18,59.86,59.86,37200.0,41.4036,41.4036,41.1834,41.1834,37200.0
2014-10-23 12:40:00,59.86,60.04,59.78,59.99,43900.0,41.1834,41.3072,41.1284,41.2728,43900.0
2014-10-23 12:50:00,59.98,60.09,59.93,60.06,38700.0,41.266,41.3416,41.2316,41.321,38700.0
2014-10-23 13:00:00,60.06,60.14,59.98,60.09,63800.0,41.321,41.376,41.266,41.3416,63800.0
2014-10-23 13:10:00,60.1,60.28,60.05,60.08,40900.0,41.3485,41.4724,41.3141,41.3348,40900.0
2014-10-23 13:20:00,60.08,60.16,59.94,60.16,39500.0,41.3348,41.3898,41.2384,41.3898,39500.0
2014-10-23 13:30:00,60.14,60.2,60.08,60.11,59100.0,41.376,41.4173,41.3348,41.3554,59100.0
2014-10-23 13:40:00,60.11,60.16,59.99,60.09,53600.0,41.3554,41.3898,41.2728,41.3416,53600.0
2014-10-23 13:50:00,60.09,60.16,60.03,60.08,71500.0,41.3416,41.3898,41.3004,41.3348,71500.0
2014-10-23 14:00:00,60.09,60.3,60.09,60.14,49600.0,41.3416,41.4861,41.3416,41.376,49600.0
2014-10-23 14:10:00,60.14,60.34,60.13,60.33,47300.0,41.376,41.5136,41.3692,41.5068,47300.0
2014-10-23 14:20:00,60.33,60.51,60.28,60.47,71500.0,41.5068,41.6306,41.4724,41.6031,71500.0
2014-10-23 14:30:00,60.45,60.46,60.26,60.42,70700.0,41.5893,41.5962,41.4586,41.5687,70700.0
2014-10-23 14:40:00,60.42,60.59,60.37,60.46,64800.0,41.5687,41.6856,41.5343,41.5962,64800.0
2014-10-23 14:50:00,60.46,60.51,60.01,60.23,100500.0,41.5962,41.6306,41.2866,41.438,100500.0
2014-10-23 15:00:00,60.25,60.25,59.96,60.05,88000.0,41.4517,41.4517,41.2522,41.3141,88000.0
2014-10-23 15:10:00,60.04,60.18,59.94,59.96,148000.0,41.3072,41.4036,41.2384,41.2522,148000.0
2014-10-23 15:20:00,59.95,60.07,59.89,60.04,143600.0,41.2453,41.3279,41.204,41.3072,143600.0
2014-10-23 15:30:00,60.04,60.3,59.99,60.13,144300.0,41.3072,41.4861,41.2728,41.3692,144300.0
2014-10-23 15:40:00,60.12,60.15,59.98,60.07,137700.0,41.3623,41.3829,41.266,41.3279,137700.0
2014-10-23 15:50:00,60.07,60.09,59.86,60.0,324500.0,41.3279,41.3416,41.1834,41.2797,324500.0
2014-10-24 09:30:00,59.72,59.88,59.0,59.56,103600.0,41.0871,41.1972,40.5917,40.977,103600.0
2014-10-24 09:40:00,59.58,59.89,59.42,59.53,90100.0,40.9908,41.204,40.8807,40.9564,90100.0
2014-10-24 09:50:00,59.51,59.54,59.22,59.44,79400.0,40.9426,40.9632,40.7431,40.8944,79400.0
2014-10-24 10:00:00,59.45,59.55,59.13,59.23,202100.0,40.9013,40.9701,40.6812,40.75,202100.0
2014-10-24 10:10:00,59.23,59.63,59.2,59.5,76900.0,40.75,41.0252,40.7293,40.9357,76900.0
2014-10-24 10:20:00,59.5,59.53,59.28,59.52,162900.0,40.9357,40.9564,40.7844,40.9495,162900.0
2014-10-24 10:30:00,59.53,59.72,59.48,59.49,67200.0,40.9564,41.0871,40.922,40.9288,67200.0
2014-10-24 10:40:00,59.49,59.54,59.36,59.41,79000.0,40.9288,40.9632,40.8394,40.8738,79000.0
2014-10-24 10:50:00,59.41,59.71,59.38,59.7,52500.0,40.8738,41.0802,40.8532,41.0733,52500.0
2014-10-24 11:00:00,59.68,59.75,59.57,59.62,56900.0,41.0596,41.1077,40.9839,41.0183,56900.0
2014-10-24 11:10:00,59.63,59.8,59.62,59.74,56400.0,41.0252,41.1421,41.0183,41.1008,56400.0
2014-10-24 11:20:00,59.75,60.08,59.73,60.01,76200.0,41.1077,41.3348,41.094,41.2866,76200.0
2014-10-24 11:30:00,60.01,60.08,59.84,60.05,92400.0,41.2866,41.3348,41.1696,41.3141,92400.0
2014-10-24 11:40:00,60.06,60.21,60.03,60.03,39600.0,41.321,41.4242,41.3004,41.3004,39600.0
2014-10-24 11:50:00,60.0,60.07,59.93,60.0,38000.0,41.2797,41.3279,41.2316,41.2797,38000.0
2014-10-24 12:00:00,60.0,60.05,59.89,59.98,44800.0,41.2797,41.3141,41.204,41.266,44800.0
2014-10-24 12:10:00,59.97,60.31,59.95,60.18,42100.0,41.2591,41.493,41.2453,41.4036,42100.0
2014-10-24 12:20:00,60.19,60.19,60.02,60.08,30800.0,41.4104,41.4104,41.2935,41.3348,30800.0
2014-10-24 12:30:00,60.04,60.22,60.03,60.08,80500.0,41.3072,41.4311,41.3004,41.3348,80500.0
2014-10-24 12:40:00,60.07,60.26,60.07,60.2,70200.0,41.3279,41.4586,41.3279,41.4173,70200.0
2014-10-24 12:50:00,60.19,60.21,60.07,60.13,102300.0,41.4104,41.4242,41.3279,41.3692,102300.0
2014-10-24 13:00:00,60.13,60.25,60.1,60.1,80000.0,41.3692,41.4517,41.3485,41.3485,80000.0
2014-10-24 13:10:00,60.1,60.18,60.0,60.07,80700.0,41.3485,41.4036,41.2797,41.3279,80700.0
2014-10-24 13:20:00,60.08,60.12,59.99,60.05,37400.0,41.3348,41.3623,41.2728,41.3141,37400.0
2014-10-24 13:30:00,60.06,60.12,59.95,60.09,40900.0,41.321,41.3623,41.2453,41.3416,40900.0
2014-10-24 13:40:00,60.09,60.09,59.97,60.03,31500.0,41.3416,41.3416,41.2591,41.3004,31500.0
2014-10-24 13:50:00,60.02,60.16,59.99,60.03,41100.0,41.2935,41.3898,41.2728,41.3004,41100.0
2014-10-24 14:00:00,60.03,60.04,59.86,60.01,47500.0,41.3004,41.3072,41.1834,41.2866,47500.0
2014-10-24 14:10:00,60.01,60.04,59.83,59.9,36600.0,41.2866,41.3072,41.1628,41.2109,36600.0
2014-10-24 14:20:00,59.9,60.0,59.88,59.96,41800.0,41.2109,41.2797,41.1972,41.2522,41800.0
2014-10-24 14:30:00,59.97,60.01,59.87,59.97,42500.0,41.2591,41.2866,41.1903,41.2591,42500.0
2014-10-24 14:40:00,59.99,60.01,59.95,60.0,40800.0,41.2728,41.2866,41.2453,41.2797,40800.0
2014-10-24 14:50:00,60.0,60.0,59.88,59.88,39100.0,41.2797,41.2797,41.1972,41.1972,39100.0
2014-10-24 15:00:00,59.88,59.96,59.82,59.88,67400.0,41.1972,41.2522,41.1559,41.1972,67400.0
2014-10-24 15:10:00,59.87,59.89,59.75,59.82,64000.0,41.1903,41.204,41.1077,41.1559,64000.0
2014-10-24 15:20:00,59.82,59.83,59.71,59.79,74800.0,41.1559,41.1628,41.0802,41.1352,74800.0
2014-10-24 15:30:00,59.79,59.82,59.75,59.79,80000.0,41.1352,41.1559,41.1077,41.1352,80000.0
2014-10-24 15:40:00,59.79,59.92,59.79,59.86,112500.0,41.1352,41.2247,41.1352,41.1834,112500.0
2014-10-24 15:50:00,59.86,59.91,59.82,59.89,147100.0,41.1834,41.2178,41.1559,41.204,147100.0
2014-10-27 09:30:00,58.45,58.48,57.8,57.82,265400.0,40.2133,40.234,39.7661,39.7799,265400.0
2014-10-27 09:40:00,57.78,57.78,57.22,57.26,147400.0,39.7524,39.7524,39.3671,39.3946,147400.0
2014-10-27 09:50:00,57.26,57.27,56.91,57.12,155300.0,39.3946,39.4015,39.1538,39.2983,155300.0
2014-10-27 10:00:00,57.13,57.29,56.85,57.1,121300.0,39.3052,39.4153,39.1125,39.2845,121300.0
2014-10-27 10:10:00,57.11,57.26,56.97,56.97,123400.0,39.2914,39.3946,39.1951,39.1951,123400.0
2014-10-27 10:20:00,56.97,57.2,56.88,56.99,118000.0,39.1951,39.3533,39.1332,39.2089,118000.0
2014-10-27 10:30:00,56.98,57.03,56.87,56.93,127700.0,39.202,39.2364,39.1263,39.1676,127700.0
2014-10-27 10:40:00,56.93,57.38,56.92,57.28,190800.0,39.1676,39.4772,39.1607,39.4084,190800.0
2014-10-27 10:50:00,57.27,57.31,57.16,57.3,84200.0,39.4015,39.429,39.3258,39.4221,84200.0
2014-10-27 11:00:00,57.3,57.46,57.21,57.46,67500.0,39.4221,39.5322,39.3602,39.5322,67500.0
2014-10-27 11:10:00,57.47,57.57,57.4,57.44,341500.0,39.5391,39.6079,39.4909,39.5185,341500.0
2014-10-27 11:20:00,57.47,57.69,57.47,57.66,75300.0,39.5391,39.6905,39.5391,39.6698,75300.0
2014-10-27 11:30:00,57.66,57.67,57.2,57.23,131000.0,39.6698,39.6767,39.3533,39.374,131000.0
2014-10-27 11:40:00,57.23,57.37,57.13,57.2,129000.0,39.374,39.4703,39.3052,39.3533,129000.0
2014-10-27 11:50:00,57.2,57.37,57.03,57.35,97200.0,39.3533,39.4703,39.2364,39.4565,97200.0
2014-10-27 12:00:00,57.34,57.54,57.3,57.48,54000.0,39.4497,39.5873,39.4221,39.546,54000.0
2014-10-27 12:10:00,57.48,57.54,57.3,57.49,51000.0,39.546,39.5873,39.4221,39.5529,51000.0
2014-10-27 12:20:00,57.54,57.59,57.33,57.37,85900.0,39.5873,39.6217,39.4428,39.4703,85900.0
2014-10-27 12:30:00,57.4,57.54,57.36,57.5,64300.0,39.4909,39.5873,39.4634,39.5597,64300.0
2014-10-27 12:40:00,57.51,57.59,57.42,57.49,40200.0,39.5666,39.6217,39.5047,39.5529,40200.0
2014-10-27 12:50:00,57.49,57.68,57.47,57.54,56900.0,39.5529,39.6836,39.5391,39.5873,56900.0
2014-10-27 13:00:00,57.55,57.78,57.54,57.69,48600.0,39.5941,39.7524,39.5873,39.6905,48600.0
2014-10-27 13:10:00,57.7,57.84,57.62,57.83,58300.0,39.6973,39.7937,39.6423,39.7868,58300.0
2014-10-27 13:20:00,57.83,57.83,57.68,57.72,80600.0,39.7868,39.7868,39.6836,39.7111,80600.0
2014-10-27 13:30:00,57.73,57.77,57.63,57.64,74200.0,39.718,39.7455,39.6492,39.6561,74200.0
2014-10-27 13:40:00,57.63,57.66,57.5,57.53,35400.0,39.6492,39.6698,39.5597,39.5804,35400.0
2014-10-27 13:50:00,57.52,57.62,57.48,57.54,50300.0,39.5735,39.6423,39.546,39.5873,50300.0
2014-10-27 14:00:00,57.51,57.56,57.4,57.48,38300.0,39.5666,39.601,39.4909,39.546,38300.0
2014-10-27 14:10:00,57.47,57.65,57.46,57.65,34600.0,39.5391,39.6629,39.5322,39.6629,34600.0
2014-10-27 14:20:00,57.65,57.71,57.56,57.62,34100.0,39.6629,39.7042,39.601,39.6423,34100.0
2014-10-27 14:30:00,57.62,57.7,57.5,57.65,57900.0,39.6423,39.6973,39.5597,39.6629,57900.0
2014-10-27 14:40:00,57.66,57.71,57.54,57.61,67700.0,39.6698,39.7042,39.5873,39.6354,67700.0
2014-10-27 14:50:00,57.61,57.65,57.5,57.56,35800.0,39.6354,39.6629,39.5597,39.601,35800.0
2014-10-27 15:00:00,57.56,57.63,57.5,57.51,36600.0,39.601,39.6492,39.5597,39.5666,36600.0
2014-10-27 15:10:00,57.51,57.57,57.42,57.48,70500.0,39.5666,39.6079,39.5047,39.546,70500.0
2014-10-27 15:20:00,57.47,57.53,57.38,57.38,87000.0,39.5391,39.5804,39.4772,39.4772,87000.0
2014-10-27 15:30:00,57.38,57.49,57.35,57.4,110800.0,39.4772,39.5529,39.4565,39.4909,110800.0
2014-10-27 15:40:00,57.38,57.45,57.32,57.36,231700.0,39.4772,39.5253,39.4359,39.4634,231700.0
2014-10-27 15:50:00,57.37,57.4,57.3,57.33,314200.0,39.4703,39.4909,39.4221,39.4428,314200.0
2014-10-28 09:30:00,57.74,58.0,57.49,57.5,68000.0,39.7249,39.9037,39.5529,39.5597,68000.0
2014-10-28 09:40:00,57.44,57.87,57.24,57.74,38000.0,39.5185,39.8143,39.3809,39.7249,38000.0
2014-10-28 09:50:00,57.74,58.04,57.74,57.8,49800.0,39.7249,39.9313,39.7249,39.7661,49800.0
2014-10-28 10:00:00,57.8,57.95,57.64,57.89,59700.0,39.7661,39.8693,39.6561,39.8281,59700.0
2014-10-28 10:10:00,57.86,57.92,57.75,57.75,36600.0,39.8074,39.8487,39.7317,39.7317,36600.0
2014-10-28 10:20:00,57.75,57.83,57.64,57.79,32400.0,39.7317,39.7868,39.6561,39.7593,32400.0
2014-10-28 10:30:00,57.8,58.25,57.71,58.24,54900.0,39.7661,40.0757,39.7042,40.0689,54900.0
2014-10-28 10:40:00,58.23,58.36,58.21,58.22,58000.0,40.062,40.1514,40.0482,40.0551,58000.0
2014-10-28 10:50:00,58.23,58.46,58.21,58.28,110300.0,40.062,40.2202,40.0482,40.0964,110300.0
2014-10-28 11:00:00,58.28,58.63,58.28,58.62,67300.0,40.0964,40.3372,40.0964,40.3303,67300.0
2014-10-28 11:10:00,58.61,58.61,58.39,58.61,70800.0,40.3234,40.3234,40.1721,40.3234,70800.0
2014-10-28 11:20:00,58.6,58.75,58.59,58.67,84200.0,40.3165,40.4197,40.3097,40.3647,84200.0
2014-10-28 11:30:00,58.67,58.71,58.53,58.54,76700.0,40.3647,40.3922,40.2684,40.2753,76700.0
2014-10-28 11:40:00,58.54,58.68,58.36,58.36,41300.0,40.2753,40.3716,40.1514,40.1514,41300.0
2014-10-28 11:50:00,58.36,58.54,58.33,58.5,52100.0,40.1514,40.2753,40.1308,40.2477,52100.0
2014-10-28 12:00:00,58.49,58.63,58.49,58.6,88300.0,40.2409,40.3372,40.2409,40.3165,88300.0
2014-10-28 12:10:00,58.6,58.67,58.55,58.6,52800.0,40.3165,40.3647,40.2821,40.3165,52800.0
2014-10-28 12:20:00,58.6,58.73,58.57,58.66,41800.0,40.3165,40.406,40.2959,40.3578,41800.0
2014-10-28 12:30:00,58.67,58.75,58.62,58.69,80500.0,40.3647,40.4197,40.3303,40.3785,80500.0
2014-10-28 12:40:00,58.67,58.7,58.51,58.58,36100.0,40.3647,40.3853,40.2546,40.3028,36100.0
2014-10-28 12:50:00,58.59,58.62,58.48,58.59,35500.0,40.3097,40.3303,40.234,40.3097,35500.0
2014-10-28 13:00:00,58.59,58.68,58.55,58.65,50400.0,40.3097,40.3716,40.2821,40.3509,50400.0
2014-10-28 13:10:00,58.65,58.66,58.54,58.6,66700.0,40.3509,40.3578,40.2753,40.3165,66700.0
2014-10-28 13:20:00,58.61,58.77,58.61,58.69,51500.0,40.3234,40.4335,40.3234,40.3785,51500.0
2014-10-28 13:30:00,58.71,58.72,58.6,58.67,46900.0,40.3922,40.3991,40.3165,40.3647,46900.0
2014-10-28 13:40:00,58.66,58.84,58.66,58.74,67000.0,40.3578,40.4817,40.3578,40.4129,67000.0
2014-10-28 13:50:00,58.71,58.98,58.7,58.92,43900.0,40.3922,40.578,40.3853,40.5367,43900.0
2014-10-28 14:00:00,58.91,59.0,58.84,59.0,52000.0,40.5298,40.5917,40.4817,40.5917,52000.0
2014-10-28 14:10:00,59.01,59.12,58.94,58.95,46100.0,40.5986,40.6743,40.5505,40.5573,46100.0
2014-10-28 14:20:00,58.95,59.14,58.91,59.12,54000.0,40.5573,40.6881,40.5298,40.6743,54000.0
2014-10-28 14:30:00,59.13,59.23,59.06,59.21,74300.0,40.6812,40.75,40.633,40.7362,74300.0
2014-10-28 14:40:00,59.23,59.39,59.18,59.22,93300.0,40.75,40.86,40.7156,40.7431,93300.0
2014-10-28 14:50:00,59.22,59.29,59.18,59.25,63900.0,40.7431,40.7912,40.7156,40.7637,63900.0
2014-10-28 15:00:00,59.25,59.43,59.21,59.4,82600.0,40.7637,40.8876,40.7362,40.8669,82600.0
2014-10-28 15:10:00,59.4,59.42,59.27,59.29,85100.0,40.8669,40.8807,40.7775,40.7912,85100.0
2014-10-28 15:20:00,59.28,59.52,59.27,59.49,93600.0,40.7844,40.9495,40.7775,40.9288,93600.0
2014-10-28 15:30:00,59.49,59.64,59.49,59.62,119600.0,40.9288,41.032,40.9288,41.0183,119600.0
2014-10-28 15:40:00,59.62,59.64,59.32,59.32,145900.0,41.0183,41.032,40.8119,40.8119,145900.0
2014-10-28 15:50:00,59.33,59.58,59.33,59.58,309900.0,40.8188,40.9908,40.8188,40.9908,309900.0
2014-10-29 09:30:00,61.59,61.59,60.3,60.52,131600.0,42.3736,42.3736,41.4861,41.6375,131600.0
2014-10-29 09:40:00,60.54,60.83,60.4,60.62,105100.0,41.6512,41.8508,41.5549,41.7063,105100.0
2014-10-29 09:50:00,60.6,61.0,60.6,61.0,78900.0,41.6925,41.9677,41.6925,41.9677,78900.0
2014-10-29 10:00:00,60.97,61.0,60.56,60.86,97200.0,41.9471,41.9677,41.665,41.8714,97200.0
2014-10-29 10:10:00,60.84,60.88,60.59,60.64,88400.0,41.8576,41.8852,41.6856,41.72,88400.0
2014-10-29 10:20:00,60.64,60.65,60.21,60.39,92000.0,41.72,41.7269,41.4242,41.548,92000.0
2014-10-29 10:30:00,60.4,60.81,60.4,60.46,55600.0,41.5549,41.837,41.5549,41.5962,55600.0
2014-10-29 10:40:00,60.46,60.48,60.16,60.16,91900.0,41.5962,41.61,41.3898,41.3898,91900.0
2014-10-29 10:50:00,60.15,60.21,59.97,59.97,65000.0,41.3829,41.4242,41.2591,41.2591,65000.0
2014-10-29 11:00:00,59.98,60.13,59.82,60.1,75600.0,41.266,41.3692,41.1559,41.3485,75600.0
2014-10-29 11:10:00,60.1,60.18,59.97,59.97,100900.0,41.3485,41.4036,41.2591,41.2591,100900.0
2014-10-29 11:20:00,59.97,60.4,59.97,60.35,64600.0,41.2591,41.5549,41.2591,41.5205,64600.0
2014-10-29 11:30:00,60.34,60.35,60.1,60.13,55700.0,41.5136,41.5205,41.3485,41.3692,55700.0
2014-10-29 11:40:00,60.13,60.5,60.13,60.42,44800.0,41.3692,41.6237,41.3692,41.5687,44800.0
2014-10-29 11:50:00,60.42,60.46,60.22,60.25,31700.0,41.5687,41.5962,41.4311,41.4517,31700.0
2014-10-29 12:00:00,60.24,60.29,60.03,60.29,42900.0,41.4448,41.4792,41.3004,41.4792,42900.0
2014-10-29 12:10:00,60.3,60.32,60.09,60.13,60300.0,41.4861,41.4999,41.3416,41.3692,60300.0
2014-10-29 12:20:00,60.15,60.36,60.15,60.22,32800.0,41.3829,41.5274,41.3829,41.4311,32800.0
2014-10-29 12:30:00,60.21,60.31,60.14,60.22,33400.0,41.4242,41.493,41.376,41.4311,33400.0
2014-10-29 12:40:00,60.2,60.25,60.05,60.1,43800.0,41.4173,41.4517,41.3141,41.3485,43800.0
2014-10-29 12:50:00,60.06,60.1,60.0,60.03,17500.0,41.321,41.3485,41.2797,41.3004,17500.0
2014-10-29 13:00:00,60.04,60.15,59.99,60.0,37100.0,41.3072,41.3829,41.2728,41.2797,37100.0
2014-10-29 13:10:00,60.01,60.07,59.92,59.98,27500.0,41.2866,41.3279,41.2247,41.266,27500.0
2014-10-29 13:20:00,59.94,60.01,59.9,59.95,25600.0,41.2384,41.2866,41.2109,41.2453,25600.0
2014-10-29 13:30:00,59.96,60.0,59.67,59.67,81000.0,41.2522,41.2797,41.0527,41.0527,81000.0
2014-10-29 13:40:00,59.7,59.81,59.57,59.8,104500.0,41.0733,41.149,40.9839,41.1421,104500.0
2014-10-29 13:50:00,59.8,59.89,59.76,59.79,42300.0,41.1421,41.204,41.1146,41.1352,42300.0
2014-10-29 14:00:00,59.78,59.78,59.26,59.4,65400.0,41.1284,41.1284,40.7706,40.8669,65400.0
2014-10-29 14:10:00,59.43,59.56,59.08,59.27,100300.0,40.8876,40.977,40.6468,40.7775,100300.0
2014-10-29 14:20:00,59.29,59.52,59.27,59.45,81500.0,40.7912,40.9495,40.7775,40.9013,81500.0
2014-10-29 14:30:00,59.45,59.57,59.28,59.49,71900.0,40.9013,40.9839,40.7844,40.9288,71900.0
2014-10-29 14:40:00,59.5,59.54,59.3,59.38,77900.0,40.9357,40.9632,40.7981,40.8532,77900.0
2014-10-29 14:50:00,59.38,59.58,59.22,59.54,43300.0,40.8532,40.9908,40.7431,40.9632,43300.0
2014-10-29 15:00:00,59.54,59.54,59.22,59.23,57000.0,40.9632,40.9632,40.7431,40.75,57000.0
2014-10-29 15:10:00,59.24,59.53,59.14,59.5,109700.0,40.7569,40.9564,40.6881,40.9357,109700.0
2014-10-29 15:20:00,59.53,59.53,59.34,59.44,60900.0,40.9564,40.9564,40.8256,40.8944,60900.0
2014-10-29 15:30:00,59.46,59.75,59.44,59.72,101400.0,40.9082,41.1077,40.8944,41.0871,101400.0
2014-10-29 15:40:00,59.73,59.89,59.71,59.73,125600.0,41.094,41.204,41.0802,41.094,125600.0
2014-10-29 15:50:00,59.73,59.78,59.68,59.72,151100.0,41.094,41.1284,41.0596,41.0871,151100.0
2014-10-30 09:30:00,59.19,59.57,58.96,59.11,65000.0,40.7225,40.9839,40.5642,40.6674,65000.0
2014-10-30 09:40:00,59.14,59.22,58.82,58.82,95900.0,40.6881,40.7431,40.4679,40.4679,95900.0
2014-10-30 09:50:00,58.84,59.04,58.5,58.51,73900.0,40.4817,40.6193,40.2477,40.2546,73900.0
2014-10-30 10:00:00,58.47,58.77,58.38,58.67,47300.0,40.2271,40.4335,40.1652,40.3647,47300.0
2014-10-30 10:10:00,58.67,58.86,58.54,58.82,55300.0,40.3647,40.4954,40.2753,40.4679,55300.0
2014-10-30 10:20:00,58.84,59.03,58.67,59.02,33000.0,40.4817,40.6124,40.3647,40.6055,33000.0
2014-10-30 10:30:00,59.06,59.19,58.74,58.74,57300.0,40.633,40.7225,40.4129,40.4129,57300.0
2014-10-30 10:40:00,58.75,58.97,58.7,58.91,52900.0,40.4197,40.5711,40.3853,40.5298,52900.0
2014-10-30 10:50:00,58.9,59.04,58.87,59.04,33200.0,40.5229,40.6193,40.5023,40.6193,33200.0
2014-10-30 11:00:00,59.03,59.06,58.62,58.68,37600.0,40.6124,40.633,40.3303,40.3716,37600.0
2014-10-30 11:10:00,58.7,58.79,58.53,58.55,37100.0,40.3853,40.4473,40.2684,40.2821,37100.0
2014-10-30 11:20:00,58.57,58.58,58.3,58.32,37700.0,40.2959,40.3028,40.1101,40.1239,37700.0
2014-10-30 11:30:00,58.33,58.36,58.13,58.2,54700.0,40.1308,40.1514,39.9932,40.0413,54700.0
2014-10-30 11:40:00,58.2,58.4,58.08,58.3,48300.0,40.0413,40.1789,39.9588,40.1101,48300.0
2014-10-30 11:50:00,58.29,58.43,58.17,58.41,37800.0,40.1033,40.1996,40.0207,40.1858,37800.0
2014-10-30 12:00:00,58.41,58.52,58.24,58.33,143200.0,40.1858,40.2615,40.0689,40.1308,143200.0
2014-10-30 12:10:00,58.33,58.38,58.12,58.18,81500.0,40.1308,40.1652,39.9863,40.0276,81500.0
2014-10-30 12:20:00,58.18,58.41,58.18,58.41,43200.0,40.0276,40.1858,40.0276,40.1858,43200.0
2014-10-30 12:30:00,58.4,58.59,58.39,58.44,42200.0,40.1789,40.3097,40.1721,40.2065,42200.0
2014-10-30 12:40:00,58.44,58.52,58.42,58.47,64400.0,40.2065,40.2615,40.1927,40.2271,64400.0
2014-10-30 12:50:00,58.46,58.46,58.28,58.36,147800.0,40.2202,40.2202,40.0964,40.1514,147800.0
2014-10-30 13:00:00,58.35,58.57,58.35,58.5,37400.0,40.1445,40.2959,40.1445,40.2477,37400.0
2014-10-30 13:10:00,58.51,58.68,58.48,58.62,75800.0,40.2546,40.3716,40.234,40.3303,75800.0
2014-10-30 13:20:00,58.62,58.69,58.52,58.58,40200.0,40.3303,40.3785,40.2615,40.3028,40200.0
2014-10-30 13:30:00,58.56,58.73,58.52,58.72,17200.0,40.289,40.406,40.2615,40.3991,17200.0
2014-10-30 13:40:00,58.73,58.78,58.61,58.7,88600.0,40.406,40.4404,40.3234,40.3853,88600.0
2014-10-30 13:50:00,58.7,58.83,58.68,58.82,111800.0,40.3853,40.4748,40.3716,40.4679,111800.0
2014-10-30 14:00:00,58.81,58.84,58.74,58.75,55900.0,40.461,40.4817,40.4129,40.4197,55900.0
2014-10-30 14:10:00,58.74,58.78,58.62,58.62,67900.0,40.4129,40.4404,40.3303,40.3303,67900.0
2014-10-30 14:20:00,58.63,58.63,58.41,58.41,50300.0,40.3372,40.3372,40.1858,40.1858,50300.0
2014-10-30 14:30:00,58.42,58.59,58.41,58.49,90600.0,40.1927,40.3097,40.1858,40.2409,90600.0
2014-10-30 14:40:00,58.48,58.54,58.32,58.33,75400.0,40.234,40.2753,40.1239,40.1308,75400.0
2014-10-30 14:50:00,58.33,58.35,58.1,58.14,90000.0,40.1308,40.1445,39.9725,40.0001,90000.0
2014-10-30 15:00:00,58.15,58.33,58.14,58.23,76000.0,40.0069,40.1308,40.0001,40.062,76000.0
2014-10-30 15:10:00,58.22,58.33,58.09,58.09,133500.0,40.0551,40.1308,39.9657,39.9657,133500.0
2014-10-30 15:20:00,58.09,58.17,58.04,58.08,103000.0,39.9657,40.0207,39.9313,39.9588,103000.0
2014-10-30 15:30:00,58.09,58.23,58.07,58.17,131100.0,39.9657,40.062,39.9519,40.0207,131100.0
2014-10-30 15:40:00,58.19,58.27,58.11,58.18,169900.0,40.0345,40.0895,39.9794,40.0276,169900.0
2014-10-30 15:50:00,58.18,58.32,58.17,58.32,295200.0,40.0276,40.1239,40.0207,40.1239,295200.0
2014-10-31 09:30:00,58.27,58.41,57.54,57.58,163600.0,40.0895,40.1858,39.5873,39.6148,163600.0
2014-10-31 09:40:00,57.59,57.74,57.43,57.6,101900.0,39.6217,39.7249,39.5116,39.6285,101900.0
2014-10-31 09:50:00,57.6,57.9,57.49,57.69,48600.0,39.6285,39.8349,39.5529,39.6905,48600.0
2014-10-31 10:00:00,57.71,58.01,57.68,57.99,112200.0,39.7042,39.9106,39.6836,39.8969,112200.0
2014-10-31 10:10:00,57.98,58.36,57.89,58.34,171000.0,39.89,40.1514,39.8281,40.1377,171000.0
2014-10-31 10:20:00,58.34,58.6,58.32,58.41,93800.0,40.1377,40.3165,40.1239,40.1858,93800.0
2014-10-31 10:30:00,58.42,58.54,58.26,58.46,85100.0,40.1927,40.2753,40.0826,40.2202,85100.0
2014-10-31 10:40:00,58.48,58.57,58.34,58.38,63100.0,40.234,40.2959,40.1377,40.1652,63100.0
2014-10-31 10:50:00,58.4,58.58,58.36,58.49,67300.0,40.1789,40.3028,40.1514,40.2409,67300.0
2014-10-31 11:00:00,58.5,58.76,58.47,58.69,65900.0,40.2477,40.4266,40.2271,40.3785,65900.0
2014-10-31 11:10:00,58.68,58.84,58.66,58.81,76000.0,40.3716,40.4817,40.3578,40.461,76000.0
2014-10-31 11:20:00,58.8,59.0,58.74,58.97,58000.0,40.4541,40.5917,40.4129,40.5711,58000.0
2014-10-31 11:30:00,58.99,58.99,58.74,58.76,31100.0,40.5849,40.5849,40.4129,40.4266,31100.0
2014-10-31 11:40:00,58.76,58.96,58.66,58.96,65200.0,40.4266,40.5642,40.3578,40.5642,65200.0
2014-10-31 11:50:00,58.98,59.03,58.86,59.0,38400.0,40.578,40.6124,40.4954,40.5917,38400.0
2014-10-31 12:00:00,58.99,59.08,58.86,59.0,19200.0,40.5849,40.6468,40.4954,40.5917,19200.0
2014-10-31 12:10:00,59.01,59.03,58.82,58.83,24200.0,40.5986,40.6124,40.4679,40.4748,24200.0
2014-10-31 12:20:00,58.8,58.8,58.65,58.7,37200.0,40.4541,40.4541,40.3509,40.3853,37200.0
2014-10-31 12:30:00,58.7,58.81,58.67,58.73,36000.0,40.3853,40.461,40.3647,40.406,36000.0
2014-10-31 12:40:00,58.71,58.93,58.69,58.9,35000.0,40.3922,40.5436,40.3785,40.5229,35000.0
2014-10-31 12:50:00,58.91,59.07,58.91,59.04,72600.0,40.5298,40.6399,40.5298,40.6193,72600.0
2014-10-31 13:00:00,59.05,59.2,59.05,59.14,81200.0,40.6261,40.7293,40.6261,40.6881,81200.0
2014-10-31 13:10:00,59.13,59.17,59.06,59.15,35700.0,40.6812,40.7087,40.633,40.6949,35700.0
2014-10-31 13:20:00,59.15,59.2,59.08,59.13,54700.0,40.6949,40.7293,40.6468,40.6812,54700.0
2014-10-31 13:30:00,59.14,59.16,58.95,59.01,72200.0,40.6881,40.7018,40.5573,40.5986,72200.0
2014-10-31 13:40:00,59.01,59.13,58.98,59.1,59600.0,40.5986,40.6812,40.578,40.6605,59600.0
2014-10-31 13:50:00,59.1,59.2,59.06,59.14,81300.0,40.6605,40.7293,40.633,40.6881,81300.0
2014-10-31 14:00:00,59.13,59.23,59.08,59.22,73400.0,40.6812,40.75,40.6468,40.7431,73400.0
2014-10-31 14:10:00,59.22,59.43,59.21,59.27,57800.0,40.7431,40.8876,40.7362,40.7775,57800.0
2014-10-31 14:20:00,59.28,59.49,59.27,59.47,58100.0,40.7844,40.9288,40.7775,40.9151,58100.0
2014-10-31 14:30:00,59.46,59.5,59.37,59.49,105500.0,40.9082,40.9357,40.8463,40.9288,105500.0
2014-10-31 14:40:00,59.5,59.56,59.44,59.44,64200.0,40.9357,40.977,40.8944,40.8944,64200.0
2014-10-31 14:50:00,59.45,59.64,59.45,59.63,80100.0,40.9013,41.032,40.9013,41.0252,80100.0
2014-10-31 15:00:00,59.63,59.75,59.6,59.7,99400.0,41.0252,41.1077,41.0045,41.0733,99400.0
2014-10-31 15:10:00,59.69,59.79,59.68,59.69,106800.0,41.0664,41.1352,41.0596,41.0664,106800.0
2014-10-31 15:20:00,59.69,59.84,59.69,59.79,80000.0,41.0664,41.1696,41.0664,41.1352,80000.0
2014-10-31 15:30:00,59.8,59.92,59.78,59.83,111800.0,41.1421,41.2247,41.1284,41.1628,111800.0
2014-10-31 15:40:00,59.83,60.01,59.83,59.97,163100.0,41.1628,41.2866,41.1628,41.2591,163100.0
2014-10-31 15:50:00,59.96,60.04,59.95,59.98,313300.0,41.2522,41.3072,41.2453,41.266,313300.0
2014-11-03 09:30:00,60.21,60.32,59.51,59.54,113200.0,41.4242,41.4999,40.9426,40.9632,113200.0
2014-11-03 09:40:00,59.55,59.74,59.29,59.31,76500.0,40.9701,41.1008,40.7912,40.805,76500.0
2014-11-03 09:50:00,59.31,59.78,59.29,59.61,53300.0,40.805,41.1284,40.7912,41.0114,53300.0
2014-11-03 10:00:00,59.66,59.72,59.23,59.44,70700.0,41.0458,41.0871,40.75,40.8944,70700.0
2014-11-03 10:10:00,59.42,59.55,59.33,59.49,48200.0,40.8807,40.9701,40.8188,40.9288,48200.0
2014-11-03 10:20:00,59.49,59.63,59.43,59.55,73600.0,40.9288,41.0252,40.8876,40.9701,73600.0
2014-11-03 10:30:00,59.5,59.87,59.5,59.8,61300.0,40.9357,41.1903,40.9357,41.1421,61300.0
2014-11-03 10:40:00,59.8,59.82,59.59,59.64,47100.0,41.1421,41.1559,40.9976,41.032,47100.0
2014-11-03 10:50:00,59.65,60.05,59.65,60.01,39500.0,41.0389,41.3141,41.0389,41.2866,39500.0
2014-11-03 11:00:00,60.01,60.02,59.73,59.76,71100.0,41.2866,41.2935,41.094,41.1146,71100.0
2014-11-03 11:10:00,59.76,60.0,59.76,59.79,53800.0,41.1146,41.2797,41.1146,41.1352,53800.0
2014-11-03 11:20:00,59.78,60.07,59.78,60.05,54200.0,41.1284,41.3279,41.1284,41.3141,54200.0
2014-11-03 11:30:00,60.07,60.11,59.9,59.96,64000.0,41.3279,41.3554,41.2109,41.2522,64000.0
2014-11-03 11:40:00,59.97,60.27,59.94,60.25,60900.0,41.2591,41.4655,41.2384,41.4517,60900.0
2014-11-03 11:50:00,60.25,60.25,60.03,60.16,48100.0,41.4517,41.4517,41.3004,41.3898,48100.0
2014-11-03 12:00:00,60.17,60.27,60.09,60.16,58500.0,41.3967,41.4655,41.3416,41.3898,58500.0
2014-11-03 12:10:00,60.17,60.25,59.97,60.07,78100.0,41.3967,41.4517,41.2591,41.3279,78100.0
2014-11-03 12:20:00,60.06,60.16,60.02,60.06,47400.0,41.321,41.3898,41.2935,41.321,47400.0
2014-11-03 12:30:00,60.09,60.22,60.06,60.14,70900.0,41.3416,41.4311,41.321,41.376,70900.0
2014-11-03 12:40:00,60.13,60.24,60.06,60.19,58600.0,41.3692,41.4448,41.321,41.4104,58600.0
2014-11-03 12:50:00,60.21,61.1,60.08,61.0,156000.0,41.4242,42.0365,41.3348,41.9677,156000.0
2014-11-03 13:00:00,61.0,61.01,60.48,60.62,129100.0,41.9677,41.9746,41.61,41.7063,129100.0
2014-11-03 13:10:00,60.63,60.78,60.26,60.28,121100.0,41.7132,41.8164,41.4586,41.4724,121100.0
2014-11-03 13:20:00,60.27,60.38,60.16,60.29,105600.0,41.4655,41.5412,41.3898,41.4792,105600.0
2014-11-03 13:30:00,60.3,60.39,60.25,60.29,70100.0,41.4861,41.548,41.4517,41.4792,70100.0
2014-11-03 13:40:00,60.28,60.44,60.19,60.2,70500.0,41.4724,41.5824,41.4104,41.4173,70500.0
2014-11-03 13:50:00,60.21,60.28,60.09,60.09,81400.0,41.4242,41.4724,41.3416,41.3416,81400.0
2014-11-03 14:00:00,60.09,60.18,59.99,60.05,88100.0,41.3416,41.4036,41.2728,41.3141,88100.0
2014-11-03 14:10:00,60.06,60.26,60.05,60.11,82500.0,41.321,41.4586,41.3141,41.3554,82500.0
2014-11-03 14:20:00,60.09,60.09,59.5,59.54,93900.0,41.3416,41.3416,40.9357,40.9632,93900.0
2014-11-03 14:30:00,59.56,59.56,58.94,58.99,201400.0,40.977,40.977,40.5505,40.5849,201400.0
2014-11-03 14:40:00,58.99,59.05,58.67,58.75,159800.0,40.5849,40.6261,40.3647,40.4197,159800.0
2014-11-03 14:50:00,58.77,58.95,58.75,58.8,122700.0,40.4335,40.5573,40.4197,40.4541,122700.0
2014-11-03 15:00:00,58.8,59.16,58.8,58.96,95300.0,40.4541,40.7018,40.4541,40.5642,95300.0
2014-11-03 15:10:00,58.95,59.02,58.75,58.75,88700.0,40.5573,40.6055,40.4197,40.4197,88700.0
2014-11-03 15:20:00,58.75,58.82,58.53,58.54,124900.0,40.4197,40.4679,40.2684,40.2753,124900.0
2014-11-03 15:30:00,58.55,58.75,58.53,58.64,104000.0,40.2821,40.4197,40.2684,40.3441,104000.0
2014-11-03 15:40:00,58.66,58.66,58.41,58.42,253600.0,40.3578,40.3578,40.1858,40.1927,253600.0
2014-11-03 15:50:00,58.42,58.56,58.38,58.54,403200.0,40.1927,40.289,40.1652,40.2753,403200.0
2014-11-04 09:30:00,57.03,57.55,56.88,57.14,182100.0,39.2364,39.5941,39.1332,39.3121,182100.0
2014-11-04 09:40:00,57.19,57.33,57.01,57.04,146800.0,39.3465,39.4428,39.2226,39.2433,146800.0
2014-11-04 09:50:00,57.04,57.06,56.46,56.46,252700.0,39.2433,39.257,38.8442,38.8442,252700.0
2014-11-04 10:00:00,56.46,56.65,56.34,56.34,179900.0,38.8442,38.9749,38.7617,38.7617,179900.0
2014-11-04 10:10:00,56.34,56.41,56.03,56.03,215100.0,38.7617,38.8098,38.5484,38.5484,215100.0
2014-11-04 10:20:00,56.04,56.29,55.85,56.08,304600.0,38.5553,38.7273,38.4245,38.5828,304600.0
2014-11-04 10:30:00,56.08,56.36,56.05,56.16,129500.0,38.5828,38.7754,38.5621,38.6378,129500.0
2014-11-04 10:40:00,56.15,56.2,55.91,56.01,162500.0,38.6309,38.6653,38.4658,38.5346,162500.0
2014-11-04 10:50:00,55.99,56.15,55.75,55.75,138400.0,38.5209,38.6309,38.3557,38.3557,138400.0
2014-11-04 11:00:00,55.73,55.93,55.66,55.87,126300.0,38.342,38.4796,38.2938,38.4383,126300.0
2014-11-04 11:10:00,55.87,55.91,55.73,55.84,104500.0,38.4383,38.4658,38.342,38.4177,104500.0
2014-11-04 11:20:00,55.82,55.94,55.73,55.88,84200.0,38.4039,38.4865,38.342,38.4452,84200.0
2014-11-04 11:30:00,55.88,55.89,55.63,55.72,114600.0,38.4452,38.4521,38.2732,38.3351,114600.0
2014-11-04 11:40:00,55.72,55.73,55.44,55.55,183300.0,38.3351,38.342,38.1425,38.2181,183300.0
2014-11-04 11:50:00,55.56,55.71,55.48,55.64,104500.0,38.225,38.3282,38.17,38.2801,104500.0
2014-11-04 12:00:00,55.63,55.99,55.63,55.88,103600.0,38.2732,38.5209,38.2732,38.4452,103600.0
2014-11-04 12:10:00,55.88,55.91,55.74,55.76,81800.0,38.4452,38.4658,38.3489,38.3626,81800.0
2014-11-04 12:20:00,55.76,55.9,55.76,55.78,63500.0,38.3626,38.4589,38.3626,38.3764,63500.0
2014-11-04 12:30:00,55.8,55.89,55.77,55.8,71200.0,38.3901,38.4521,38.3695,38.3901,71200.0
2014-11-04 12:40:00,55.81,56.03,55.7,56.02,53200.0,38.397,38.5484,38.3213,38.5415,53200.0
2014-11-04 12:50:00,56.0,56.17,55.98,56.13,51700.0,38.5277,38.6447,38.514,38.6172,51700.0
2014-11-04 13:00:00,56.1,56.15,55.82,55.83,72700.0,38.5965,38.6309,38.4039,38.4108,72700.0
2014-11-04 13:10:00,55.83,55.83,55.58,55.61,182300.0,38.4108,38.4108,38.2388,38.2594,182300.0
2014-11-04 13:20:00,55.62,55.78,55.56,55.75,79100.0,38.2663,38.3764,38.225,38.3557,79100.0
2014-11-04 13:30:00,55.75,55.85,55.7,55.8,62400.0,38.3557,38.4245,38.3213,38.3901,62400.0
2014-11-04 13:40:00,55.81,56.0,55.81,55.89,70700.0,38.397,38.5277,38.397,38.4521,70700.0
2014-11-04 13:50:00,55.89,56.32,55.88,56.26,78400.0,38.4521,38.7479,38.4452,38.7066,78400.0
2014-11-04 14:00:00,56.26,56.47,56.24,56.31,121800.0,38.7066,38.8511,38.6929,38.741,121800.0
2014-11-04 14:10:00,56.3,56.47,56.23,56.26,130400.0,38.7341,38.8511,38.686,38.7066,130400.0
2014-11-04 14:20:00,56.27,56.34,56.07,56.26,86600.0,38.7135,38.7617,38.5759,38.7066,86600.0
2014-11-04 14:30:00,56.26,56.27,55.93,56.09,91500.0,38.7066,38.7135,38.4796,38.5897,91500.0
2014-11-04 14:40:00,56.07,56.08,55.86,55.98,92700.0,38.5759,38.5828,38.4314,38.514,92700.0
2014-11-04 14:50:00,55.96,56.08,55.94,56.04,115400.0,38.5002,38.5828,38.4865,38.5553,115400.0
2014-11-04 15:00:00,56.04,56.11,55.94,56.02,140000.0,38.5553,38.6034,38.4865,38.5415,140000.0
2014-11-04 15:10:00,56.02,56.06,55.94,56.02,176800.0,38.5415,38.569,38.4865,38.5415,176800.0
2014-11-04 15:20:00,56.03,56.16,55.88,55.96,148800.0,38.5484,38.6378,38.4452,38.5002,148800.0
2014-11-04 15:30:00,55.95,56.08,55.92,55.93,217300.0,38.4933,38.5828,38.4727,38.4796,217300.0
2014-11-04 15:40:00,55.93,56.03,55.91,55.96,231000.0,38.4796,38.5484,38.4658,38.5002,231000.0
2014-11-04 15:50:00,55.96,56.04,55.94,56.01,330300.0,38.5002,38.5553,38.4865,38.5346,330300.0
2014-11-05 09:30:00,59.8,61.0,59.69,60.04,712400.0,41.1421,41.9677,41.0664,41.3072,712400.0
2014-11-05 09:40:00,60.04,60.9,59.86,60.64,460300.0,41.3072,41.8989,41.1834,41.72,460300.0
2014-11-05 09:50:00,60.64,60.68,60.03,60.45,463400.0,41.72,41.7476,41.3004,41.5893,463400.0
2014-11-05 10:00:00,60.47,60.74,60.34,60.54,295700.0,41.6031,41.7888,41.5136,41.6512,295700.0
2014-11-05 10:10:00,60.54,60.82,60.44,60.74,238200.0,41.6512,41.8439,41.5824,41.7888,238200.0
2014-11-05 10:20:00,60.76,60.88,60.56,60.87,177400.0,41.8026,41.8852,41.665,41.8783,177400.0
2014-11-05 10:30:00,60.82,61.39,60.74,61.35,308800.0,41.8439,42.236,41.7888,42.2085,308800.0
2014-11-05 10:40:00,61.34,61.84,61.22,61.79,280300.0,42.2016,42.5456,42.1191,42.5112,280300.0
2014-11-05 10:50:00,61.83,62.06,61.59,61.61,226600.0,42.5388,42.697,42.3736,42.3874,226600.0
2014-11-05 11:00:00,61.62,61.71,61.15,61.37,191400.0,42.3943,42.4562,42.0709,42.2223,191400.0
2014-11-05 11:10:00,61.37,61.38,61.03,61.22,170400.0,42.2223,42.2292,41.9884,42.1191,170400.0
2014-11-05 11:20:00,61.23,61.26,60.74,61.04,188300.0,42.126,42.1466,41.7888,41.9952,188300.0
2014-11-05 11:30:00,61.06,61.09,60.62,60.62,193000.0,42.009,42.0296,41.7063,41.7063,193000.0
2014-11-05 11:40:00,60.63,61.08,60.51,60.98,154500.0,41.7132,42.0228,41.6306,41.954,154500.0
2014-11-05 11:50:00,61.0,61.44,61.0,61.41,126100.0,41.9677,42.2704,41.9677,42.2498,126100.0
2014-11-05 12:00:00,61.41,61.5,61.26,61.48,128400.0,42.2498,42.3117,42.1466,42.298,128400.0
2014-11-05 12:10:00,61.5,61.71,61.35,61.68,92100.0,42.3117,42.4562,42.2085,42.4356,92100.0
2014-11-05 12:20:00,61.62,61.69,61.37,61.55,84800.0,42.3943,42.4424,42.2223,42.3461,84800.0
2014-11-05 12:30:00,61.56,61.66,61.29,61.29,92000.0,42.353,42.4218,42.1672,42.1672,92000.0
2014-11-05 12:40:00,61.3,61.41,61.12,61.2,146800.0,42.1741,42.2498,42.0503,42.1053,146800.0
2014-11-05 12:50:00,61.23,61.24,61.0,61.13,171800.0,42.126,42.1328,41.9677,42.0572,171800.0
2014-11-05 13:00:00,61.12,61.6,61.07,61.58,138100.0,42.0503,42.3805,42.0159,42.3668,138100.0
2014-11-05 13:10:00,61.59,61.68,61.42,61.43,117300.0,42.3736,42.4356,42.2567,42.2636,117300.0
2014-11-05 13:20:00,61.43,61.65,61.37,61.48,137200.0,42.2636,42.4149,42.2223,42.298,137200.0
2014-11-05 13:30:00,61.51,61.67,61.44,61.47,97900.0,42.3186,42.4287,42.2704,42.2911,97900.0
2014-11-05 13:40:00,61.47,61.53,61.33,61.37,122200.0,42.2911,42.3324,42.1948,42.2223,122200.0
2014-11-05 13:50:00,61.39,61.43,61.32,61.4,105900.0,42.236,42.2636,42.1879,42.2429,105900.0
2014-11-05 14:00:00,61.39,61.4,60.93,61.0,143700.0,42.236,42.2429,41.9196,41.9677,143700.0
2014-11-05 14:10:00,61.0,61.21,60.98,61.18,130300.0,41.9677,42.1122,41.954,42.0916,130300.0
2014-11-05 14:20:00,61.18,61.33,61.13,61.23,72400.0,42.0916,42.1948,42.0572,42.126,72400.0
2014-11-05 14:30:00,61.23,61.36,61.17,61.36,92000.0,42.126,42.2154,42.0847,42.2154,92000.0
2014-11-05 14:40:00,61.36,61.39,61.17,61.32,144100.0,42.2154,42.236,42.0847,42.1879,144100.0
2014-11-05 14:50:00,61.35,61.4,61.3,61.35,155200.0,42.2085,42.2429,42.1741,42.2085,155200.0
2014-11-05 15:00:00,61.35,61.48,61.3,61.47,123000.0,42.2085,42.298,42.1741,42.2911,123000.0
2014-11-05 15:10:00,61.47,61.72,61.46,61.69,117300.0,42.2911,42.4631,42.2842,42.4424,117300.0
2014-11-05 15:20:00,61.69,61.69,61.43,61.64,122300.0,42.4424,42.4424,42.2636,42.408,122300.0
2014-11-05 15:30:00,61.63,61.64,61.5,61.5,184300.0,42.4012,42.408,42.3117,42.3117,184300.0
2014-11-05 15:40:00,61.5,61.62,61.48,61.56,260200.0,42.3117,42.3943,42.298,42.353,260200.0
2014-11-05 15:50:00,61.56,61.65,61.55,61.58,354200.0,42.353,42.4149,42.3461,42.3668,354200.0
2014-11-06 09:30:00,61.32,61.96,61.14,61.96,160100.0,42.1879,42.6282,42.064,42.6282,160100.0
2014-11-06 09:40:00,61.89,62.43,61.72,61.81,249300.0,42.58,42.9516,42.4631,42.525,249300.0
2014-11-06 09:50:00,61.76,61.82,61.26,61.35,156100.0,42.4906,42.5319,42.1466,42.2085,156100.0
2014-11-06 10:00:00,61.36,61.63,61.1,61.28,120400.0,42.2154,42.4012,42.0365,42.1604,120400.0
2014-11-06 10:10:00,61.24,61.35,60.98,61.16,111200.0,42.1328,42.2085,41.954,42.0778,111200.0
2014-11-06 10:20:00,61.13,61.39,60.98,61.3,93800.0,42.0572,42.236,41.954,42.1741,93800.0
2014-11-06 10:30:00,61.29,61.59,61.2,61.53,92800.0,42.1672,42.3736,42.1053,42.3324,92800.0
2014-11-06 10:40:00,61.52,61.84,61.49,61.82,118000.0,42.3255,42.5456,42.3048,42.5319,118000.0
2014-11-06 10:50:00,61.82,62.1,61.71,62.04,188700.0,42.5319,42.7245,42.4562,42.6832,188700.0
2014-11-06 11:00:00,62.05,62.14,61.64,61.72,70800.0,42.6901,42.752,42.408,42.4631,70800.0
2014-11-06 11:10:00,61.72,61.74,61.47,61.73,69000.0,42.4631,42.4768,42.2911,42.47,69000.0
2014-11-06 11:20:00,61.73,61.73,61.27,61.51,66800.0,42.47,42.47,42.1535,42.3186,66800.0
2014-11-06 11:30:00,61.52,61.55,61.23,61.28,58500.0,42.3255,42.3461,42.126,42.1604,58500.0
2014-11-06 11:40:00,61.29,61.73,61.29,61.5,61400.0,42.1672,42.47,42.1672,42.3117,61400.0
2014-11-06 11:50:00,61.5,61.57,61.34,61.5,52700.0,42.3117,42.3599,42.2016,42.3117,52700.0
2014-11-06 12:00:00,61.5,61.7,61.4,61.64,65700.0,42.3117,42.4493,42.2429,42.408,65700.0
2014-11-06 12:10:00,61.64,61.9,61.47,61.9,80700.0,42.408,42.5869,42.2911,42.5869,80700.0
2014-11-06 12:20:00,61.87,62.03,61.8,62.0,164600.0,42.5663,42.6764,42.5181,42.6557,164600.0
2014-11-06 12:30:00,62.01,62.03,61.66,61.72,60400.0,42.6626,42.6764,42.4218,42.4631,60400.0
2014-11-06 12:40:00,61.74,61.85,61.66,61.85,52900.0,42.4768,42.5525,42.4218,42.5525,52900.0
2014-11-06 12:50:00,61.87,62.0,61.83,61.85,73600.0,42.5663,42.6557,42.5388,42.5525,73600.0
2014-11-06 13:00:00,61.86,61.92,61.79,61.88,88800.0,42.5594,42.6007,42.5112,42.5732,88800.0
2014-11-06 13:10:00,61.87,62.08,61.87,62.06,70800.0,42.5663,42.7108,42.5663,42.697,70800.0
2014-11-06 13:20:00,62.07,62.18,61.99,62.18,71100.0,42.7039,42.7796,42.6488,42.7796,71100.0
2014-11-06 13:30:00,62.17,62.35,62.08,62.3,91600.0,42.7727,42.8965,42.7108,42.8621,91600.0
2014-11-06 13:40:00,62.29,62.29,61.98,62.08,60000.0,42.8552,42.8552,42.642,42.7108,60000.0
2014-11-06 13:50:00,62.09,62.13,62.0,62.06,72600.0,42.7176,42.7452,42.6557,42.697,72600.0
2014-11-06 14:00:00,62.05,62.07,61.96,62.03,72700.0,42.6901,42.7039,42.6282,42.6764,72700.0
2014-11-06 14:10:00,62.03,62.17,61.99,62.12,63100.0,42.6764,42.7727,42.6488,42.7383,63100.0
2014-11-06 14:20:00,62.12,62.17,61.99,62.12,59600.0,42.7383,42.7727,42.6488,42.7383,59600.0
2014-11-06 14:30:00,62.1,62.11,61.99,62.11,67900.0,42.7245,42.7314,42.6488,42.7314,67900.0
2014-11-06 14:40:00,62.1,62.17,62.02,62.11,93100.0,42.7245,42.7727,42.6695,42.7314,93100.0
2014-11-06 14:50:00,62.1,62.31,62.09,62.24,101100.0,42.7245,42.869,42.7176,42.8208,101100.0
2014-11-06 15:00:00,62.23,62.3,62.16,62.22,121000.0,42.814,42.8621,42.7658,42.8071,121000.0
2014-11-06 15:10:00,62.21,62.3,62.15,62.29,115800.0,42.8002,42.8621,42.7589,42.8552,115800.0
2014-11-06 15:20:00,62.29,62.48,62.23,62.41,103500.0,42.8552,42.986,42.814,42.9378,103500.0
2014-11-06 15:30:00,62.42,62.5,62.29,62.46,171900.0,42.9447,42.9997,42.8552,42.9722,171900.0
2014-11-06 15:40:00,62.45,62.5,62.36,62.5,182900.0,42.9653,42.9997,42.9034,42.9997,182900.0
2014-11-06 15:50:00,62.5,62.57,62.42,62.54,285000.0,42.9997,43.0479,42.9447,43.0272,285000.0
2014-11-07 09:30:00,63.25,64.0,63.14,63.96,231000.0,43.5157,44.0317,43.44,44.0042,231000.0
2014-11-07 09:40:00,63.93,64.3,63.77,64.05,137600.0,43.9835,44.2381,43.8735,44.0661,137600.0
2014-11-07 09:50:00,64.02,64.25,63.75,63.89,132300.0,44.0455,44.2037,43.8597,43.956,132300.0
2014-11-07 10:00:00,63.89,64.16,63.79,64.09,131500.0,43.956,44.1418,43.8872,44.0936,131500.0
2014-11-07 10:10:00,64.09,64.24,64.04,64.1,156600.0,44.0936,44.1968,44.0592,44.1005,156600.0
2014-11-07 10:20:00,64.12,64.29,64.1,64.14,101100.0,44.1143,44.2312,44.1005,44.128,101100.0
2014-11-07 10:30:00,64.12,64.17,63.87,64.15,114600.0,44.1143,44.1487,43.9423,44.1349,114600.0
2014-11-07 10:40:00,64.14,64.37,64.1,64.3,92300.0,44.128,44.2863,44.1005,44.2381,92300.0
2014-11-07 10:50:00,64.3,64.58,64.24,64.57,108400.0,44.2381,44.4307,44.1968,44.4239,108400.0
2014-11-07 11:00:00,64.59,64.69,64.47,64.57,170200.0,44.4376,44.5064,44.3551,44.4239,170200.0
2014-11-07 11:10:00,64.55,64.62,64.3,64.6,84900.0,44.4101,44.4583,44.2381,44.4445,84900.0
2014-11-07 11:20:00,64.6,64.64,64.41,64.64,98300.0,44.4445,44.472,44.3138,44.472,98300.0
2014-11-07 11:30:00,64.64,64.86,64.61,64.62,170400.0,44.472,44.6234,44.4514,44.4583,170400.0
2014-11-07 11:40:00,64.62,64.69,64.54,64.57,125900.0,44.4583,44.5064,44.4032,44.4239,125900.0
2014-11-07 11:50:00,64.56,64.59,64.35,64.38,89600.0,44.417,44.4376,44.2725,44.2931,89600.0
2014-11-07 12:00:00,64.37,64.63,64.3,64.63,77400.0,44.2863,44.4651,44.2381,44.4651,77400.0
2014-11-07 12:10:00,64.6,64.76,64.58,64.74,141200.0,44.4445,44.5546,44.4307,44.5408,141200.0
2014-11-07 12:20:00,64.73,64.86,64.66,64.85,103100.0,44.5339,44.6234,44.4858,44.6165,103100.0
2014-11-07 12:30:00,64.85,64.91,64.72,64.77,100500.0,44.6165,44.6578,44.5271,44.5615,100500.0
2014-11-07 12:40:00,64.75,64.82,64.64,64.73,74700.0,44.5477,44.5959,44.472,44.5339,74700.0
2014-11-07 12:50:00,64.74,64.86,64.69,64.86,77900.0,44.5408,44.6234,44.5064,44.6234,77900.0
2014-11-07 13:00:00,64.86,64.86,64.64,64.66,82400.0,44.6234,44.6234,44.472,44.4858,82400.0
2014-11-07 13:10:00,64.65,64.65,64.42,64.5,94900.0,44.4789,44.4789,44.3207,44.3757,94900.0
2014-11-07 13:20:00,64.51,64.53,64.46,64.5,71900.0,44.3826,44.3963,44.3482,44.3757,71900.0
2014-11-07 13:30:00,64.51,64.71,64.47,64.55,85500.0,44.3826,44.5202,44.3551,44.4101,85500.0
2014-11-07 13:40:00,64.54,64.65,64.48,64.61,55000.0,44.4032,44.4789,44.3619,44.4514,55000.0
2014-11-07 13:50:00,64.61,64.71,64.56,64.66,112800.0,44.4514,44.5202,44.417,44.4858,112800.0
2014-11-07 14:00:00,64.65,64.99,64.64,64.98,107700.0,44.4789,44.7128,44.472,44.7059,107700.0
2014-11-07 14:10:00,64.97,65.0,64.77,64.89,129200.0,44.6991,44.7197,44.5615,44.644,129200.0
2014-11-07 14:20:00,64.88,64.92,64.78,64.84,126200.0,44.6371,44.6647,44.5683,44.6096,126200.0
2014-11-07 14:30:00,64.84,64.86,64.69,64.7,86900.0,44.6096,44.6234,44.5064,44.5133,86900.0
2014-11-07 14:40:00,64.72,64.79,64.64,64.67,91200.0,44.5271,44.5752,44.472,44.4927,91200.0
2014-11-07 14:50:00,64.67,64.72,64.59,64.7,117200.0,44.4927,44.5271,44.4376,44.5133,117200.0
2014-11-07 15:00:00,64.7,64.9,64.7,64.8,138200.0,44.5133,44.6509,44.5133,44.5821,138200.0
2014-11-07 15:10:00,64.8,64.87,64.62,64.77,188600.0,44.5821,44.6303,44.4583,44.5615,188600.0
2014-11-07 15:20:00,64.77,64.84,64.68,64.77,161400.0,44.5615,44.6096,44.4995,44.5615,161400.0
2014-11-07 15:30:00,64.77,64.88,64.76,64.79,217600.0,44.5615,44.6371,44.5546,44.5752,217600.0
2014-11-07 15:40:00,64.79,64.98,64.79,64.96,322100.0,44.5752,44.7059,44.5752,44.6922,322100.0
2014-11-07 15:50:00,64.96,65.06,64.94,65.03,502400.0,44.6922,44.761,44.6784,44.7403,502400.0
2014-11-10 09:30:00,65.96,66.42,65.8,66.27,308100.0,45.3802,45.6967,45.2701,45.5935,308100.0
2014-11-10 09:40:00,66.26,66.27,65.81,65.81,321100.0,45.5866,45.5935,45.277,45.277,321100.0
2014-11-10 09:50:00,65.79,66.0,65.5,65.56,232300.0,45.2632,45.4077,45.0637,45.105,232300.0
2014-11-10 10:00:00,65.59,65.59,65.06,65.25,198900.0,45.1256,45.1256,44.761,44.8917,198900.0
2014-11-10 10:10:00,65.22,65.28,64.77,64.81,187200.0,44.8711,44.9123,44.5615,44.589,187200.0
2014-11-10 10:20:00,64.8,64.96,64.48,64.94,181400.0,44.5821,44.6922,44.3619,44.6784,181400.0
2014-11-10 10:30:00,64.92,65.01,64.67,65.01,312900.0,44.6647,44.7266,44.4927,44.7266,312900.0
2014-11-10 10:40:00,64.99,65.53,64.99,65.43,140500.0,44.7128,45.0843,44.7128,45.0155,140500.0
2014-11-10 10:50:00,65.44,65.56,65.16,65.26,122300.0,45.0224,45.105,44.8298,44.8986,122300.0
2014-11-10 11:00:00,65.28,65.33,64.87,64.95,141000.0,44.9123,44.9467,44.6303,44.6853,141000.0
2014-11-10 11:10:00,64.95,65.08,64.77,64.94,157400.0,44.6853,44.7747,44.5615,44.6784,157400.0
2014-11-10 11:20:00,64.91,64.91,64.65,64.76,155800.0,44.6578,44.6578,44.4789,44.5546,155800.0
2014-11-10 11:30:00,64.77,64.89,64.33,64.48,127700.0,44.5615,44.644,44.2587,44.3619,127700.0
2014-11-10 11:40:00,64.47,64.53,64.16,64.3,114900.0,44.3551,44.3963,44.1418,44.2381,114900.0
2014-11-10 11:50:00,64.32,64.49,64.25,64.34,103500.0,44.2519,44.3688,44.2037,44.2656,103500.0
2014-11-10 12:00:00,64.35,64.35,64.06,64.1,97800.0,44.2725,44.2725,44.073,44.1005,97800.0
2014-11-10 12:10:00,64.09,64.25,64.04,64.22,90300.0,44.0936,44.2037,44.0592,44.1831,90300.0
2014-11-10 12:20:00,64.23,64.39,64.21,64.35,79400.0,44.1899,44.3,44.1762,44.2725,79400.0
2014-11-10 12:30:00,64.35,64.57,64.32,64.35,106200.0,44.2725,44.4239,44.2519,44.2725,106200.0
2014-11-10 12:40:00,64.35,64.48,64.09,64.19,101800.0,44.2725,44.3619,44.0936,44.1624,101800.0
2014-11-10 12:50:00,64.17,64.69,64.15,64.67,98100.0,44.1487,44.5064,44.1349,44.4927,98100.0
2014-11-10 13:00:00,64.65,64.65,64.42,64.56,88900.0,44.4789,44.4789,44.3207,44.417,88900.0
2014-11-10 13:10:00,64.55,64.64,64.37,64.48,78000.0,44.4101,44.472,44.2863,44.3619,78000.0
2014-11-10 13:20:00,64.48,64.78,64.48,64.7,68900.0,44.3619,44.5683,44.3619,44.5133,68900.0
2014-11-10 13:30:00,64.72,64.76,64.49,64.49,62900.0,44.5271,44.5546,44.3688,44.3688,62900.0
2014-11-10 13:40:00,64.48,64.57,64.42,64.42,79300.0,44.3619,44.4239,44.3207,44.3207,79300.0
2014-11-10 13:50:00,64.42,64.42,64.06,64.08,120800.0,44.3207,44.3207,44.073,44.0867,120800.0
2014-11-10 14:00:00,64.07,64.14,63.85,63.87,83700.0,44.0799,44.128,43.9285,43.9423,83700.0
2014-11-10 14:10:00,63.86,64.08,63.77,64.06,102000.0,43.9354,44.0867,43.8735,44.073,102000.0
2014-11-10 14:20:00,64.05,64.06,63.77,63.88,61600.0,44.0661,44.073,43.8735,43.9491,61600.0
2014-11-10 14:30:00,63.88,63.95,63.63,63.65,66700.0,43.9491,43.9973,43.7772,43.7909,66700.0
2014-11-10 14:40:00,63.65,63.82,63.65,63.76,57900.0,43.7909,43.9079,43.7909,43.8666,57900.0
2014-11-10 14:50:00,63.76,64.0,63.69,63.99,106100.0,43.8666,44.0317,43.8184,44.0248,106100.0
2014-11-10 15:00:00,63.98,64.06,63.92,63.96,84100.0,44.0179,44.073,43.9767,44.0042,84100.0
2014-11-10 15:10:00,63.97,64.17,63.97,64.06,95800.0,44.0111,44.1487,44.0111,44.073,95800.0
2014-11-10 15:20:00,64.05,64.22,64.03,64.07,110100.0,44.0661,44.1831,44.0523,44.0799,110100.0
2014-11-10 15:30:00,64.06,64.12,64.01,64.07,145300.0,44.073,44.1143,44.0386,44.0799,145300.0
2014-11-10 15:40:00,64.08,64.27,64.04,64.26,226800.0,44.0867,44.2175,44.0592,44.2106,226800.0
2014-11-10 15:50:00,64.26,64.26,64.06,64.19,364600.0,44.2106,44.2106,44.073,44.1624,364600.0
2014-11-11 09:30:00,64.16,64.2,63.15,63.47,142800.0,44.1418,44.1693,43.4469,43.6671,142800.0
2014-11-11 09:40:00,63.51,64.07,63.38,63.84,92200.0,43.6946,44.0799,43.6052,43.9216,92200.0
2014-11-11 09:50:00,63.85,64.68,63.85,64.37,46400.0,43.9285,44.4995,43.9285,44.2863,46400.0
2014-11-11 10:00:00,64.37,64.78,64.33,64.33,29900.0,44.2863,44.5683,44.2587,44.2587,29900.0
2014-11-11 10:10:00,64.37,64.42,63.96,64.07,29600.0,44.2863,44.3207,44.0042,44.0799,29600.0
2014-11-11 10:20:00,64.06,64.18,63.8,64.16,42900.0,44.073,44.1555,43.8941,44.1418,42900.0
2014-11-11 10:30:00,64.15,64.25,63.99,64.01,52700.0,44.1349,44.2037,44.0248,44.0386,52700.0
2014-11-11 10:40:00,64.02,64.31,64.02,64.27,47700.0,44.0455,44.245,44.0455,44.2175,47700.0
2014-11-11 10:50:00,64.28,64.49,64.27,64.47,57400.0,44.2243,44.3688,44.2175,44.3551,57400.0
2014-11-11 11:00:00,64.47,64.53,64.06,64.11,44400.0,44.3551,44.3963,44.073,44.1074,44400.0
2014-11-11 11:10:00,64.08,64.19,63.75,63.86,84200.0,44.0867,44.1624,43.8597,43.9354,84200.0
2014-11-11 11:20:00,63.86,64.05,63.79,63.92,48600.0,43.9354,44.0661,43.8872,43.9767,48600.0
2014-11-11 11:30:00,63.92,63.95,63.64,63.69,62400.0,43.9767,43.9973,43.784,43.8184,62400.0
2014-11-11 11:40:00,63.73,63.73,63.41,63.49,51500.0,43.8459,43.8459,43.6258,43.6808,51500.0
2014-11-11 11:50:00,63.5,63.83,63.5,63.75,56000.0,43.6877,43.9147,43.6877,43.8597,56000.0
2014-11-11 12:00:00,63.75,63.92,63.7,63.81,47700.0,43.8597,43.9767,43.8253,43.901,47700.0
2014-11-11 12:10:00,63.81,63.97,63.77,63.88,53300.0,43.901,44.0111,43.8735,43.9491,53300.0
2014-11-11 12:20:00,63.89,64.26,63.88,64.26,37500.0,43.956,44.2106,43.9491,44.2106,37500.0
2014-11-11 12:30:00,64.26,64.44,64.21,64.33,34600.0,44.2106,44.3344,44.1762,44.2587,34600.0
2014-11-11 12:40:00,64.38,64.42,63.99,63.99,33800.0,44.2931,44.3207,44.0248,44.0248,33800.0
2014-11-11 12:50:00,63.97,64.32,63.93,64.3,42700.0,44.0111,44.2519,43.9835,44.2381,42700.0
2014-11-11 13:00:00,64.3,64.46,64.11,64.4,47500.0,44.2381,44.3482,44.1074,44.3069,47500.0
2014-11-11 13:10:00,64.42,64.44,64.28,64.41,67000.0,44.3207,44.3344,44.2243,44.3138,67000.0
2014-11-11 13:20:00,64.44,64.6,64.36,64.42,37000.0,44.3344,44.4445,44.2794,44.3207,37000.0
2014-11-11 13:30:00,64.38,64.6,64.36,64.59,26000.0,44.2931,44.4445,44.2794,44.4376,26000.0
2014-11-11 13:40:00,64.57,64.57,64.38,64.4,35800.0,44.4239,44.4239,44.2931,44.3069,35800.0
2014-11-11 13:50:00,64.38,64.4,64.2,64.31,31600.0,44.2931,44.3069,44.1693,44.245,31600.0
2014-11-11 14:00:00,64.32,64.84,64.32,64.79,39700.0,44.2519,44.6096,44.2519,44.5752,39700.0
2014-11-11 14:10:00,64.78,64.86,64.63,64.73,48800.0,44.5683,44.6234,44.4651,44.5339,48800.0
2014-11-11 14:20:00,64.73,64.79,64.67,64.74,55900.0,44.5339,44.5752,44.4927,44.5408,55900.0
2014-11-11 14:30:00,64.74,64.76,64.57,64.64,65300.0,44.5408,44.5546,44.4239,44.472,65300.0
2014-11-11 14:40:00,64.65,64.77,64.5,64.69,32500.0,44.4789,44.5615,44.3757,44.5064,32500.0
2014-11-11 14:50:00,64.71,64.76,64.59,64.62,45900.0,44.5202,44.5546,44.4376,44.4583,45900.0
2014-11-11 15:00:00,64.61,64.67,64.55,64.58,59200.0,44.4514,44.4927,44.4101,44.4307,59200.0
2014-11-11 15:10:00,64.59,64.59,64.41,64.48,63200.0,44.4376,44.4376,44.3138,44.3619,63200.0
2014-11-11 15:20:00,64.49,64.53,64.34,64.43,79800.0,44.3688,44.3963,44.2656,44.3275,79800.0
2014-11-11 15:30:00,64.42,64.53,64.37,64.5,77600.0,44.3207,44.3963,44.2863,44.3757,77600.0
2014-11-11 15:40:00,64.49,64.62,64.47,64.56,114900.0,44.3688,44.4583,44.3551,44.417,114900.0
2014-11-11 15:50:00,64.55,64.57,64.44,64.55,150400.0,44.4101,44.4239,44.3344,44.4101,150400.0
2014-11-12 09:30:00,64.18,64.23,63.7,63.93,81300.0,44.1555,44.1899,43.8253,43.9835,81300.0
2014-11-12 09:40:00,64.01,64.17,63.67,63.98,174700.0,44.0386,44.1487,43.8047,44.0179,174700.0
2014-11-12 09:50:00,64.02,64.31,63.96,64.29,60700.0,44.0455,44.245,44.0042,44.2312,60700.0
2014-11-12 10:00:00,64.32,64.62,64.26,64.35,66200.0,44.2519,44.4583,44.2106,44.2725,66200.0
2014-11-12 10:10:00,64.37,64.64,64.3,64.64,56900.0,44.2863,44.472,44.2381,44.472,56900.0
2014-11-12 10:20:00,64.63,64.99,64.62,64.73,59500.0,44.4651,44.7128,44.4583,44.5339,59500.0
2014-11-12 10:30:00,64.77,64.78,64.37,64.38,75700.0,44.5615,44.5683,44.2863,44.2931,75700.0
2014-11-12 10:40:00,64.4,64.57,64.36,64.38,47900.0,44.3069,44.4239,44.2794,44.2931,47900.0
2014-11-12 10:50:00,64.35,64.41,64.21,64.27,100400.0,44.2725,44.3138,44.1762,44.2175,100400.0
2014-11-12 11:00:00,64.29,64.32,64.12,64.23,65100.0,44.2312,44.2519,44.1143,44.1899,65100.0
2014-11-12 11:10:00,64.24,64.59,64.22,64.59,56700.0,44.1968,44.4376,44.1831,44.4376,56700.0
2014-11-12 11:20:00,64.59,64.85,64.54,64.76,76300.0,44.4376,44.6165,44.4032,44.5546,76300.0
2014-11-12 11:30:00,64.77,64.78,64.48,64.58,95000.0,44.5615,44.5683,44.3619,44.4307,95000.0
2014-11-12 11:40:00,64.57,64.59,64.36,64.58,67600.0,44.4239,44.4376,44.2794,44.4307,67600.0
2014-11-12 11:50:00,64.55,64.71,64.46,64.57,53400.0,44.4101,44.5202,44.3482,44.4239,53400.0
2014-11-12 12:00:00,64.58,64.68,64.26,64.26,68900.0,44.4307,44.4995,44.2106,44.2106,68900.0
2014-11-12 12:10:00,64.25,64.39,64.16,64.23,50000.0,44.2037,44.3,44.1418,44.1899,50000.0
2014-11-12 12:20:00,64.25,64.39,64.15,64.29,41200.0,44.2037,44.3,44.1349,44.2312,41200.0
2014-11-12 12:30:00,64.33,64.45,64.19,64.28,51900.0,44.2587,44.3413,44.1624,44.2243,51900.0
2014-11-12 12:40:00,64.3,64.43,64.25,64.42,30900.0,44.2381,44.3275,44.2037,44.3207,30900.0
2014-11-12 12:50:00,64.39,64.49,64.34,64.4,43700.0,44.3,44.3688,44.2656,44.3069,43700.0
2014-11-12 13:00:00,64.41,64.41,64.24,64.26,71500.0,44.3138,44.3138,44.1968,44.2106,71500.0
2014-11-12 13:10:00,64.27,64.31,64.18,64.23,59400.0,44.2175,44.245,44.1555,44.1899,59400.0
2014-11-12 13:20:00,64.22,64.33,64.17,64.32,60400.0,44.1831,44.2587,44.1487,44.2519,60400.0
2014-11-12 13:30:00,64.31,64.34,64.12,64.24,44200.0,44.245,44.2656,44.1143,44.1968,44200.0
2014-11-12 13:40:00,64.24,64.37,64.2,64.28,53400.0,44.1968,44.2863,44.1693,44.2243,53400.0
2014-11-12 13:50:00,64.28,64.36,64.22,64.36,34800.0,44.2243,44.2794,44.1831,44.2794,34800.0
2014-11-12 14:00:00,64.34,64.34,64.19,64.23,33700.0,44.2656,44.2656,44.1624,44.1899,33700.0
2014-11-12 14:10:00,64.25,64.39,64.12,64.38,50300.0,44.2037,44.3,44.1143,44.2931,50300.0
2014-11-12 14:20:00,64.39,64.41,64.21,64.26,51500.0,44.3,44.3138,44.1762,44.2106,51500.0
2014-11-12 14:30:00,64.26,64.27,64.02,64.08,57300.0,44.2106,44.2175,44.0455,44.0867,57300.0
2014-11-12 14:40:00,64.06,64.07,63.78,63.84,76100.0,44.073,44.0799,43.8803,43.9216,76100.0
2014-11-12 14:50:00,63.86,63.94,63.85,63.88,57900.0,43.9354,43.9904,43.9285,43.9491,57900.0
2014-11-12 15:00:00,63.87,64.14,63.82,64.11,80900.0,43.9423,44.128,43.9079,44.1074,80900.0
2014-11-12 15:10:00,64.09,64.12,63.92,64.01,53800.0,44.0936,44.1143,43.9767,44.0386,53800.0
2014-11-12 15:20:00,64.0,64.0,63.83,63.93,159300.0,44.0317,44.0317,43.9147,43.9835,159300.0
2014-11-12 15:30:00,63.92,64.08,63.9,64.01,158900.0,43.9767,44.0867,43.9629,44.0386,158900.0
2014-11-12 15:40:00,64.01,64.19,64.01,64.1,144000.0,44.0386,44.1624,44.0386,44.1005,144000.0
2014-11-12 15:50:00,64.11,64.12,64.02,64.07,233300.0,44.1074,44.1143,44.0455,44.0799,233300.0
2014-11-13 09:30:00,63.44,64.0,63.41,63.91,119200.0,43.6464,44.0317,43.6258,43.9698,119200.0
2014-11-13 09:40:00,63.9,63.98,63.34,63.71,88800.0,43.9629,44.0179,43.5776,43.8322,88800.0
2014-11-13 09:50:00,63.71,63.88,63.58,63.6,81000.0,43.8322,43.9491,43.7428,43.7565,81000.0
2014-11-13 10:00:00,63.62,63.62,63.21,63.38,73000.0,43.7703,43.7703,43.4882,43.6052,73000.0
2014-11-13 10:10:00,63.41,63.56,63.35,63.5,46200.0,43.6258,43.729,43.5845,43.6877,46200.0
2014-11-13 10:20:00,63.52,63.6,63.4,63.45,139000.0,43.7015,43.7565,43.6189,43.6533,139000.0
2014-11-13 10:30:00,63.43,63.51,63.2,63.28,62700.0,43.6396,43.6946,43.4813,43.5364,62700.0
2014-11-13 10:40:00,63.29,63.31,63.15,63.29,74200.0,43.5432,43.557,43.4469,43.5432,74200.0
2014-11-13 10:50:00,63.28,63.35,63.19,63.22,59300.0,43.5364,43.5845,43.4744,43.4951,59300.0
2014-11-13 11:00:00,63.24,63.3,62.92,63.0,128800.0,43.5088,43.5501,43.2887,43.3437,128800.0
2014-11-13 11:10:00,62.97,63.16,62.82,63.15,103200.0,43.3231,43.4538,43.2199,43.4469,103200.0
2014-11-13 11:20:00,63.14,63.15,62.74,62.77,92700.0,43.44,43.4469,43.1648,43.1855,92700.0
2014-11-13 11:30:00,62.75,62.76,62.56,62.58,119300.0,43.1717,43.1786,43.041,43.0548,119300.0
2014-11-13 11:40:00,62.57,62.88,62.53,62.81,79600.0,43.0479,43.2612,43.0204,43.213,79600.0
2014-11-13 11:50:00,62.83,63.08,62.76,63.07,49000.0,43.2268,43.3988,43.1786,43.3919,49000.0
2014-11-13 12:00:00,63.09,63.16,62.85,62.88,44300.0,43.4056,43.4538,43.2405,43.2612,44300.0
2014-11-13 12:10:00,62.91,63.08,62.83,62.88,69500.0,43.2818,43.3988,43.2268,43.2612,69500.0
2014-11-13 12:20:00,62.89,62.93,62.71,62.84,79500.0,43.268,43.2956,43.1442,43.2336,79500.0
2014-11-13 12:30:00,62.86,63.1,62.82,62.82,59100.0,43.2474,43.4125,43.2199,43.2199,59100.0
2014-11-13 12:40:00,62.82,62.86,62.68,62.8,48600.0,43.2199,43.2474,43.1236,43.2061,48600.0
2014-11-13 12:50:00,62.8,62.94,62.79,62.81,42600.0,43.2061,43.3024,43.1992,43.213,42600.0
2014-11-13 13:00:00,62.81,62.9,62.73,62.85,52900.0,43.213,43.2749,43.158,43.2405,52900.0
2014-11-13 13:10:00,62.87,63.06,62.83,63.01,45500.0,43.2543,43.385,43.2268,43.3506,45500.0
2014-11-13 13:20:00,62.99,63.14,62.92,63.01,50100.0,43.3368,43.44,43.2887,43.3506,50100.0
2014-11-13 13:30:00,63.02,63.03,62.79,62.84,56100.0,43.3575,43.3644,43.1992,43.2336,56100.0
2014-11-13 13:40:00,62.83,62.85,62.76,62.82,73000.0,43.2268,43.2405,43.1786,43.2199,73000.0
2014-11-13 13:50:00,62.83,62.84,62.7,62.7,60900.0,43.2268,43.2336,43.1373,43.1373,60900.0
2014-11-13 14:00:00,62.68,62.76,62.5,62.53,76000.0,43.1236,43.1786,42.9997,43.0204,76000.0
2014-11-13 14:10:00,62.52,62.53,62.26,62.39,108500.0,43.0135,43.0204,42.8346,42.924,108500.0
2014-11-13 14:20:00,62.39,62.42,62.28,62.4,95900.0,42.924,42.9447,42.8484,42.9309,95900.0
2014-11-13 14:30:00,62.39,62.46,62.3,62.32,68200.0,42.924,42.9722,42.8621,42.8759,68200.0
2014-11-13 14:40:00,62.32,62.75,62.32,62.75,49300.0,42.8759,43.1717,42.8759,43.1717,49300.0
2014-11-13 14:50:00,62.76,62.79,62.58,62.58,63700.0,43.1786,43.1992,43.0548,43.0548,63700.0
2014-11-13 15:00:00,62.58,62.84,62.55,62.84,74300.0,43.0548,43.2336,43.0341,43.2336,74300.0
2014-11-13 15:10:00,62.84,62.89,62.77,62.82,93100.0,43.2336,43.268,43.1855,43.2199,93100.0
2014-11-13 15:20:00,62.83,62.86,62.73,62.73,87600.0,43.2268,43.2474,43.158,43.158,87600.0
2014-11-13 15:30:00,62.74,63.47,62.69,63.46,154000.0,43.1648,43.6671,43.1304,43.6602,154000.0
2014-11-13 15:40:00,63.46,63.75,63.24,63.39,257100.0,43.6602,43.8597,43.5088,43.612,257100.0
2014-11-13 15:50:00,63.4,63.47,63.15,63.26,269500.0,43.6189,43.6671,43.4469,43.5226,269500.0
2014-11-14 09:30:00,63.32,64.07,63.32,63.73,82900.0,43.5639,44.0799,43.5639,43.8459,82900.0
2014-11-14 09:40:00,63.71,63.77,63.41,63.45,36700.0,43.8322,43.8735,43.6258,43.6533,36700.0
2014-11-14 09:50:00,63.44,63.6,63.43,63.53,39500.0,43.6464,43.7565,43.6396,43.7084,39500.0
2014-11-14 10:00:00,63.54,64.03,63.53,63.93,70500.0,43.7152,44.0523,43.7084,43.9835,70500.0
2014-11-14 10:10:00,63.92,63.99,63.82,63.88,45900.0,43.9767,44.0248,43.9079,43.9491,45900.0
2014-11-14 10:20:00,63.89,64.07,63.77,63.96,63400.0,43.956,44.0799,43.8735,44.0042,63400.0
2014-11-14 10:30:00,63.92,63.97,63.64,63.69,48600.0,43.9767,44.0111,43.784,43.8184,48600.0
2014-11-14 10:40:00,63.67,63.78,63.47,63.48,143800.0,43.8047,43.8803,43.6671,43.674,143800.0
2014-11-14 10:50:00,63.48,63.57,63.23,63.26,65700.0,43.674,43.7359,43.502,43.5226,65700.0
2014-11-14 11:00:00,63.25,63.29,63.03,63.05,28500.0,43.5157,43.5432,43.3644,43.3781,28500.0
2014-11-14 11:10:00,63.04,63.29,62.98,63.28,36100.0,43.3712,43.5432,43.33,43.5364,36100.0
2014-11-14 11:20:00,63.3,63.39,63.14,63.18,46700.0,43.5501,43.612,43.44,43.4676,46700.0
2014-11-14 11:30:00,63.17,63.29,63.15,63.23,36600.0,43.4607,43.5432,43.4469,43.502,36600.0
2014-11-14 11:40:00,63.23,63.41,63.1,63.33,62300.0,43.502,43.6258,43.4125,43.5708,62300.0
2014-11-14 11:50:00,63.32,63.52,63.27,63.49,33800.0,43.5639,43.7015,43.5295,43.6808,33800.0
2014-11-14 12:00:00,63.52,63.77,63.52,63.72,31200.0,43.7015,43.8735,43.7015,43.8391,31200.0
2014-11-14 12:10:00,63.72,63.95,63.7,63.91,36300.0,43.8391,43.9973,43.8253,43.9698,36300.0
2014-11-14 12:20:00,63.9,63.91,63.73,63.82,45600.0,43.9629,43.9698,43.8459,43.9079,45600.0
2014-11-14 12:30:00,63.8,63.8,63.62,63.66,39700.0,43.8941,43.8941,43.7703,43.7978,39700.0
2014-11-14 12:40:00,63.66,63.87,63.65,63.81,37200.0,43.7978,43.9423,43.7909,43.901,37200.0
2014-11-14 12:50:00,63.8,63.82,63.54,63.64,27800.0,43.8941,43.9079,43.7152,43.784,27800.0
2014-11-14 13:00:00,63.66,63.86,63.62,63.83,26400.0,43.7978,43.9354,43.7703,43.9147,26400.0
2014-11-14 13:10:00,63.87,63.93,63.76,63.91,26400.0,43.9423,43.9835,43.8666,43.9698,26400.0
2014-11-14 13:20:00,63.92,63.98,63.87,63.93,23200.0,43.9767,44.0179,43.9423,43.9835,23200.0
2014-11-14 13:30:00,63.94,64.08,63.9,64.08,64200.0,43.9904,44.0867,43.9629,44.0867,64200.0
2014-11-14 13:40:00,64.08,64.11,63.95,64.09,34500.0,44.0867,44.1074,43.9973,44.0936,34500.0
2014-11-14 13:50:00,64.09,64.16,63.95,63.97,34800.0,44.0936,44.1418,43.9973,44.0111,34800.0
2014-11-14 14:00:00,63.95,64.03,63.92,64.0,36800.0,43.9973,44.0523,43.9767,44.0317,36800.0
2014-11-14 14:10:00,64.0,64.24,64.0,64.24,38500.0,44.0317,44.1968,44.0317,44.1968,38500.0
2014-11-14 14:20:00,64.25,64.28,64.12,64.23,44500.0,44.2037,44.2243,44.1143,44.1899,44500.0
2014-11-14 14:30:00,64.23,64.28,64.12,64.12,45700.0,44.1899,44.2243,44.1143,44.1143,45700.0
2014-11-14 14:40:00,64.12,64.16,63.98,64.04,30200.0,44.1143,44.1418,44.0179,44.0592,30200.0
2014-11-14 14:50:00,64.04,64.11,63.96,64.0,29600.0,44.0592,44.1074,44.0042,44.0317,29600.0
2014-11-14 15:00:00,64.0,64.13,64.0,64.11,103500.0,44.0317,44.1211,44.0317,44.1074,103500.0
2014-11-14 15:10:00,64.11,64.18,64.08,64.16,54900.0,44.1074,44.1555,44.0867,44.1418,54900.0
2014-11-14 15:20:00,64.15,64.23,64.14,64.17,86600.0,44.1349,44.1899,44.128,44.1487,86600.0
2014-11-14 15:30:00,64.17,64.24,64.09,64.13,107800.0,44.1487,44.1968,44.0936,44.1211,107800.0
2014-11-14 15:40:00,64.12,64.2,64.06,64.06,155800.0,44.1143,44.1693,44.073,44.073,155800.0
2014-11-14 15:50:00,64.06,64.19,64.02,64.17,162200.0,44.073,44.1624,44.0455,44.1487,162200.0
2014-11-17 09:30:00,63.8,63.8,63.08,63.36,92600.0,43.8941,43.8941,43.3988,43.5914,92600.0
2014-11-17 09:40:00,63.35,63.55,63.09,63.16,89700.0,43.5845,43.7221,43.4056,43.4538,89700.0
2014-11-17 09:50:00,63.18,63.4,63.18,63.37,66500.0,43.4676,43.6189,43.4676,43.5983,66500.0
2014-11-17 10:00:00,63.41,63.62,63.19,63.26,70600.0,43.6258,43.7703,43.4744,43.5226,70600.0
2014-11-17 10:10:00,63.28,63.43,63.19,63.39,39900.0,43.5364,43.6396,43.4744,43.612,39900.0
2014-11-17 10:20:00,63.38,63.83,63.24,63.83,36700.0,43.6052,43.9147,43.5088,43.9147,36700.0
2014-11-17 10:30:00,63.85,63.86,63.32,63.33,40800.0,43.9285,43.9354,43.5639,43.5708,40800.0
2014-11-17 10:40:00,63.32,63.38,63.21,63.23,56700.0,43.5639,43.6052,43.4882,43.502,56700.0
2014-11-17 10:50:00,63.23,63.44,63.14,63.44,45400.0,43.502,43.6464,43.44,43.6464,45400.0
2014-11-17 11:00:00,63.4,63.42,63.26,63.34,48600.0,43.6189,43.6327,43.5226,43.5776,48600.0
2014-11-17 11:10:00,63.33,63.48,63.23,63.42,76100.0,43.5708,43.674,43.502,43.6327,76100.0
2014-11-17 11:20:00,63.41,63.51,63.22,63.22,152000.0,43.6258,43.6946,43.4951,43.4951,152000.0
2014-11-17 11:30:00,63.22,63.43,63.14,63.28,34100.0,43.4951,43.6396,43.44,43.5364,34100.0
2014-11-17 11:40:00,63.25,63.31,63.1,63.12,52200.0,43.5157,43.557,43.4125,43.4263,52200.0
2014-11-17 11:50:00,63.13,63.3,63.1,63.2,66700.0,43.4332,43.5501,43.4125,43.4813,66700.0
2014-11-17 12:00:00,63.19,63.31,63.1,63.26,44200.0,43.4744,43.557,43.4125,43.5226,44200.0
2014-11-17 12:10:00,63.24,63.3,63.12,63.15,29100.0,43.5088,43.5501,43.4263,43.4469,29100.0
2014-11-17 12:20:00,63.14,63.29,63.12,63.21,30900.0,43.44,43.5432,43.4263,43.4882,30900.0
2014-11-17 12:30:00,63.22,63.27,63.03,63.07,46100.0,43.4951,43.5295,43.3644,43.3919,46100.0
2014-11-17 12:40:00,63.09,63.27,63.04,63.19,55500.0,43.4056,43.5295,43.3712,43.4744,55500.0
2014-11-17 12:50:00,63.19,63.23,63.11,63.18,39800.0,43.4744,43.502,43.4194,43.4676,39800.0
2014-11-17 13:00:00,63.2,63.3,63.05,63.28,40200.0,43.4813,43.5501,43.3781,43.5364,40200.0
2014-11-17 13:10:00,63.27,63.59,63.27,63.56,48900.0,43.5295,43.7496,43.5295,43.729,48900.0
2014-11-17 13:20:00,63.57,63.79,63.53,63.71,45100.0,43.7359,43.8872,43.7084,43.8322,45100.0
2014-11-17 13:30:00,63.7,63.71,63.55,63.58,36100.0,43.8253,43.8322,43.7221,43.7428,36100.0
2014-11-17 13:40:00,63.59,63.71,63.53,63.55,35700.0,43.7496,43.8322,43.7084,43.7221,35700.0
2014-11-17 13:50:00,63.55,63.87,63.54,63.85,36900.0,43.7221,43.9423,43.7152,43.9285,36900.0
2014-11-17 14:00:00,63.85,64.07,63.83,63.94,44700.0,43.9285,44.0799,43.9147,43.9904,44700.0
2014-11-17 14:10:00,63.93,64.02,63.91,63.92,53400.0,43.9835,44.0455,43.9698,43.9767,53400.0
2014-11-17 14:20:00,63.91,64.01,63.86,63.99,81700.0,43.9698,44.0386,43.9354,44.0248,81700.0
2014-11-17 14:30:00,64.0,64.22,63.95,64.21,47700.0,44.0317,44.1831,43.9973,44.1762,47700.0
2014-11-17 14:40:00,64.22,64.41,64.22,64.34,69300.0,44.1831,44.3138,44.1831,44.2656,69300.0
2014-11-17 14:50:00,64.33,64.36,64.09,64.1,59800.0,44.2587,44.2794,44.0936,44.1005,59800.0
2014-11-17 15:00:00,64.1,64.17,63.98,64.05,48700.0,44.1005,44.1487,44.0179,44.0661,48700.0
2014-11-17 15:10:00,64.05,64.05,63.91,63.91,61300.0,44.0661,44.0661,43.9698,43.9698,61300.0
2014-11-17 15:20:00,63.9,63.99,63.9,63.93,49500.0,43.9629,44.0248,43.9629,43.9835,49500.0
2014-11-17 15:30:00,63.93,64.0,63.85,63.99,79200.0,43.9835,44.0317,43.9285,44.0248,79200.0
2014-11-17 15:40:00,63.98,63.99,63.88,63.92,91300.0,44.0179,44.0248,43.9491,43.9767,91300.0
2014-11-17 15:50:00,63.92,63.96,63.78,63.84,207800.0,43.9767,44.0042,43.8803,43.9216,207800.0
2014-11-18 09:30:00,63.59,64.34,63.58,64.05,91000.0,43.7496,44.2656,43.7428,44.0661,91000.0
2014-11-18 09:40:00,64.03,64.22,63.71,63.72,163700.0,44.0523,44.1831,43.8322,43.8391,163700.0
2014-11-18 09:50:00,63.73,63.79,63.5,63.72,53300.0,43.8459,43.8872,43.6877,43.8391,53300.0
2014-11-18 10:00:00,63.81,63.86,63.55,63.84,63700.0,43.901,43.9354,43.7221,43.9216,63700.0
2014-11-18 10:10:00,63.85,63.97,63.7,63.93,68800.0,43.9285,44.0111,43.8253,43.9835,68800.0
2014-11-18 10:20:00,63.92,63.92,63.5,63.52,43600.0,43.9767,43.9767,43.6877,43.7015,43600.0
2014-11-18 10:30:00,63.54,63.58,63.28,63.43,48100.0,43.7152,43.7428,43.5364,43.6396,48100.0
2014-11-18 10:40:00,63.44,63.85,63.44,63.83,41700.0,43.6464,43.9285,43.6464,43.9147,41700.0
2014-11-18 10:50:00,63.82,64.16,63.73,64.1,78400.0,43.9079,44.1418,43.8459,44.1005,78400.0
2014-11-18 11:00:00,64.11,64.15,63.95,63.99,37000.0,44.1074,44.1349,43.9973,44.0248,37000.0
2014-11-18 11:10:00,64.01,64.13,63.93,64.11,42100.0,44.0386,44.1211,43.9835,44.1074,42100.0
2014-11-18 11:20:00,64.11,64.27,64.02,64.09,71800.0,44.1074,44.2175,44.0455,44.0936,71800.0
2014-11-18 11:30:00,64.09,64.1,63.88,63.95,55600.0,44.0936,44.1005,43.9491,43.9973,55600.0
2014-11-18 11:40:00,63.95,63.95,63.79,63.84,32800.0,43.9973,43.9973,43.8872,43.9216,32800.0
2014-11-18 11:50:00,63.89,63.98,63.84,63.92,28400.0,43.956,44.0179,43.9216,43.9767,28400.0
2014-11-18 12:00:00,63.91,64.01,63.84,64.0,40100.0,43.9698,44.0386,43.9216,44.0317,40100.0
2014-11-18 12:10:00,64.01,64.23,64.0,64.19,31600.0,44.0386,44.1899,44.0317,44.1624,31600.0
2014-11-18 12:20:00,64.17,64.32,64.12,64.12,36100.0,44.1487,44.2519,44.1143,44.1143,36100.0
2014-11-18 12:30:00,64.13,64.33,64.09,64.18,32400.0,44.1211,44.2587,44.0936,44.1555,32400.0
2014-11-18 12:40:00,64.23,64.44,64.23,64.35,35500.0,44.1899,44.3344,44.1899,44.2725,35500.0
2014-11-18 12:50:00,64.34,64.45,64.29,64.43,31800.0,44.2656,44.3413,44.2312,44.3275,31800.0
2014-11-18 13:00:00,64.45,64.45,64.32,64.34,28500.0,44.3413,44.3413,44.2519,44.2656,28500.0
2014-11-18 13:10:00,64.33,64.39,64.27,64.36,27300.0,44.2587,44.3,44.2175,44.2794,27300.0
2014-11-18 13:20:00,64.39,64.5,64.36,64.37,28400.0,44.3,44.3757,44.2794,44.2863,28400.0
2014-11-18 13:30:00,64.38,64.63,64.36,64.61,114000.0,44.2931,44.4651,44.2794,44.4514,114000.0
2014-11-18 13:40:00,64.6,64.6,64.42,64.53,82200.0,44.4445,44.4445,44.3207,44.3963,82200.0
2014-11-18 13:50:00,64.53,64.59,64.48,64.52,112300.0,44.3963,44.4376,44.3619,44.3895,112300.0
2014-11-18 14:00:00,64.52,64.71,64.45,64.62,216800.0,44.3895,44.5202,44.3413,44.4583,216800.0
2014-11-18 14:10:00,64.6,64.69,64.51,64.64,239100.0,44.4445,44.5064,44.3826,44.472,239100.0
2014-11-18 14:20:00,64.66,64.67,64.51,64.62,140500.0,44.4858,44.4927,44.3826,44.4583,140500.0
2014-11-18 14:30:00,64.61,64.76,64.56,64.75,116700.0,44.4514,44.5546,44.417,44.5477,116700.0
2014-11-18 14:40:00,64.74,64.86,64.74,64.85,94000.0,44.5408,44.6234,44.5408,44.6165,94000.0
2014-11-18 14:50:00,64.85,64.88,64.62,64.66,61900.0,44.6165,44.6371,44.4583,44.4858,61900.0
2014-11-18 15:00:00,64.67,64.81,64.67,64.71,60800.0,44.4927,44.589,44.4927,44.5202,60800.0
2014-11-18 15:10:00,64.71,64.84,64.71,64.76,69300.0,44.5202,44.6096,44.5202,44.5546,69300.0
2014-11-18 15:20:00,64.77,64.82,64.74,64.78,66000.0,44.5615,44.5959,44.5408,44.5683,66000.0
2014-11-18 15:30:00,64.77,64.77,64.61,64.65,84000.0,44.5615,44.5615,44.4514,44.4789,84000.0
2014-11-18 15:40:00,64.66,64.7,64.55,64.56,125600.0,44.4858,44.5133,44.4101,44.417,125600.0
2014-11-18 15:50:00,64.57,64.59,64.46,64.5,285100.0,44.4239,44.4376,44.3482,44.3757,285100.0
2014-11-19 09:30:00,64.82,64.82,64.1,64.54,135300.0,44.5959,44.5959,44.1005,44.4032,135300.0
2014-11-19 09:40:00,64.58,64.74,64.26,64.51,139600.0,44.4307,44.5408,44.2106,44.3826,139600.0
2014-11-19 09:50:00,64.5,64.59,64.34,64.39,61100.0,44.3757,44.4376,44.2656,44.3,61100.0
2014-11-19 10:00:00,64.36,64.36,64.16,64.32,122200.0,44.2794,44.2794,44.1418,44.2519,122200.0
2014-11-19 10:10:00,64.32,64.42,64.16,64.42,31700.0,44.2519,44.3207,44.1418,44.3207,31700.0
2014-11-19 10:20:00,64.4,64.48,64.05,64.05,38200.0,44.3069,44.3619,44.0661,44.0661,38200.0
2014-11-19 10:30:00,64.09,64.11,63.77,63.83,53500.0,44.0936,44.1074,43.8735,43.9147,53500.0
2014-11-19 10:40:00,63.84,64.28,63.79,64.28,82200.0,43.9216,44.2243,43.8872,44.2243,82200.0
2014-11-19 10:50:00,64.29,64.64,64.29,64.54,83200.0,44.2312,44.472,44.2312,44.4032,83200.0
2014-11-19 11:00:00,64.52,64.7,64.4,64.53,96700.0,44.3895,44.5133,44.3069,44.3963,96700.0
2014-11-19 11:10:00,64.5,64.52,64.29,64.42,50100.0,44.3757,44.3895,44.2312,44.3207,50100.0
2014-11-19 11:20:00,64.4,64.52,64.37,64.5,25400.0,44.3069,44.3895,44.2863,44.3757,25400.0
2014-11-19 11:30:00,64.49,64.6,64.46,64.56,86100.0,44.3688,44.4445,44.3482,44.417,86100.0
2014-11-19 11:40:00,64.59,65.03,64.59,65.01,84400.0,44.4376,44.7403,44.4376,44.7266,84400.0
2014-11-19 11:50:00,65.02,65.12,64.99,65.05,82900.0,44.7335,44.8023,44.7128,44.7541,82900.0
2014-11-19 12:00:00,65.05,65.08,64.93,64.93,53600.0,44.7541,44.7747,44.6715,44.6715,53600.0
2014-11-19 12:10:00,64.94,65.02,64.89,65.02,30200.0,44.6784,44.7335,44.644,44.7335,30200.0
2014-11-19 12:20:00,64.99,65.05,64.83,64.85,29100.0,44.7128,44.7541,44.6027,44.6165,29100.0
2014-11-19 12:30:00,64.83,64.86,64.71,64.73,28600.0,44.6027,44.6234,44.5202,44.5339,28600.0
2014-11-19 12:40:00,64.72,64.9,64.7,64.88,24300.0,44.5271,44.6509,44.5133,44.6371,24300.0
2014-11-19 12:50:00,64.86,64.98,64.79,64.98,27700.0,44.6234,44.7059,44.5752,44.7059,27700.0
2014-11-19 13:00:00,65.0,65.1,64.82,64.83,39600.0,44.7197,44.7885,44.5959,44.6027,39600.0
2014-11-19 13:10:00,64.83,65.08,64.83,65.07,25400.0,44.6027,44.7747,44.6027,44.7679,25400.0
2014-11-19 13:20:00,65.09,65.12,64.88,65.02,76200.0,44.7816,44.8023,44.6371,44.7335,76200.0
2014-11-19 13:30:00,65.03,65.12,65.0,65.09,46000.0,44.7403,44.8023,44.7197,44.7816,46000.0
2014-11-19 13:40:00,65.09,65.17,65.02,65.02,46600.0,44.7816,44.8367,44.7335,44.7335,46600.0
2014-11-19 13:50:00,65.01,65.19,64.98,65.1,44900.0,44.7266,44.8504,44.7059,44.7885,44900.0
2014-11-19 14:00:00,65.1,65.25,65.03,65.05,53700.0,44.7885,44.8917,44.7403,44.7541,53700.0
2014-11-19 14:10:00,65.06,65.16,64.96,65.07,48500.0,44.761,44.8298,44.6922,44.7679,48500.0
2014-11-19 14:20:00,65.09,65.09,64.8,64.81,54300.0,44.7816,44.7816,44.5821,44.589,54300.0
2014-11-19 14:30:00,64.82,65.01,64.79,64.92,42000.0,44.5959,44.7266,44.5752,44.6647,42000.0
2014-11-19 14:40:00,64.91,64.94,64.72,64.78,34700.0,44.6578,44.6784,44.5271,44.5683,34700.0
2014-11-19 14:50:00,64.76,64.86,64.69,64.72,48700.0,44.5546,44.6234,44.5064,44.5271,48700.0
2014-11-19 15:00:00,64.73,64.77,64.63,64.7,55600.0,44.5339,44.5615,44.4651,44.5133,55600.0
2014-11-19 15:10:00,64.69,64.88,64.63,64.87,45900.0,44.5064,44.6371,44.4651,44.6303,45900.0
2014-11-19 15:20:00,64.88,64.96,64.76,64.83,36800.0,44.6371,44.6922,44.5546,44.6027,36800.0
2014-11-19 15:30:00,64.84,64.91,64.79,64.82,48400.0,44.6096,44.6578,44.5752,44.5959,48400.0
2014-11-19 15:40:00,64.81,64.93,64.73,64.9,64200.0,44.589,44.6715,44.5339,44.6509,64200.0
2014-11-19 15:50:00,64.89,64.94,64.8,64.84,107400.0,44.644,44.6784,44.5821,44.6096,107400.0
2014-11-20 09:30:00,64.91,65.49,64.65,65.36,105200.0,44.6578,45.0568,44.4789,44.9674,105200.0
2014-11-20 09:40:00,65.33,65.88,65.27,65.69,73000.0,44.9467,45.3251,44.9055,45.1944,73000.0
2014-11-20 09:50:00,65.71,66.06,65.64,66.0,153100.0,45.2082,45.449,45.16,45.4077,153100.0
2014-11-20 10:00:00,66.0,66.2,65.84,66.2,91400.0,45.4077,45.5453,45.2976,45.5453,91400.0
2014-11-20 10:10:00,66.2,66.35,66.08,66.19,74000.0,45.5453,45.6485,45.4627,45.5384,74000.0
2014-11-20 10:20:00,66.2,66.3,66.13,66.25,61800.0,45.5453,45.6141,45.4971,45.5797,61800.0
2014-11-20 10:30:00,66.25,66.82,66.24,66.8,156200.0,45.5797,45.9719,45.5728,45.9581,156200.0
2014-11-20 10:40:00,66.8,66.86,66.67,66.69,223500.0,45.9581,45.9994,45.8687,45.8824,223500.0
2014-11-20 10:50:00,66.69,66.74,66.59,66.72,213900.0,45.8824,45.9168,45.8136,45.9031,213900.0
2014-11-20 11:00:00,66.73,66.79,66.58,66.6,137200.0,45.9099,45.9512,45.8067,45.8205,137200.0
2014-11-20 11:10:00,66.59,66.59,66.31,66.35,61400.0,45.8136,45.8136,45.621,45.6485,61400.0
2014-11-20 11:20:00,66.36,66.47,66.25,66.32,87800.0,45.6554,45.7311,45.5797,45.6279,87800.0
2014-11-20 11:30:00,66.32,66.45,66.29,66.39,29700.0,45.6279,45.7173,45.6072,45.676,29700.0
2014-11-20 11:40:00,66.4,66.4,66.21,66.25,44600.0,45.6829,45.6829,45.5522,45.5797,44600.0
2014-11-20 11:50:00,66.25,66.26,66.12,66.15,90100.0,45.5797,45.5866,45.4903,45.5109,90100.0
2014-11-20 12:00:00,66.15,66.26,66.13,66.26,40600.0,45.5109,45.5866,45.4971,45.5866,40600.0
2014-11-20 12:10:00,66.27,66.31,66.14,66.16,32700.0,45.5935,45.621,45.504,45.5178,32700.0
2014-11-20 12:20:00,66.15,66.18,66.05,66.11,41200.0,45.5109,45.5315,45.4421,45.4834,41200.0
2014-11-20 12:30:00,66.11,66.26,66.08,66.09,111100.0,45.4834,45.5866,45.4627,45.4696,111100.0
2014-11-20 12:40:00,66.09,66.09,65.88,65.92,72000.0,45.4696,45.4696,45.3251,45.3527,72000.0
2014-11-20 12:50:00,65.9,66.02,65.84,65.98,44800.0,45.3389,45.4215,45.2976,45.3939,44800.0
2014-11-20 13:00:00,65.96,66.02,65.86,65.91,41700.0,45.3802,45.4215,45.3114,45.3458,41700.0
2014-11-20 13:10:00,65.92,65.94,65.78,65.82,46300.0,45.3527,45.3664,45.2563,45.2839,46300.0
2014-11-20 13:20:00,65.82,66.03,65.81,65.93,46600.0,45.2839,45.4283,45.277,45.3595,46600.0
2014-11-20 13:30:00,65.94,66.13,65.89,66.07,36000.0,45.3664,45.4971,45.332,45.4559,36000.0
2014-11-20 13:40:00,66.07,66.32,66.07,66.29,52900.0,45.4559,45.6279,45.4559,45.6072,52900.0
2014-11-20 13:50:00,66.3,66.35,66.17,66.27,45900.0,45.6141,45.6485,45.5247,45.5935,45900.0
2014-11-20 14:00:00,66.27,66.48,66.27,66.45,45800.0,45.5935,45.7379,45.5935,45.7173,45800.0
2014-11-20 14:10:00,66.46,66.71,66.43,66.64,66300.0,45.7242,45.8962,45.7035,45.848,66300.0
2014-11-20 14:20:00,66.64,66.71,66.53,66.68,51000.0,45.848,45.8962,45.7723,45.8755,51000.0
2014-11-20 14:30:00,66.67,66.68,66.52,66.55,119300.0,45.8687,45.8755,45.7655,45.7861,119300.0
2014-11-20 14:40:00,66.54,66.76,66.53,66.73,42000.0,45.7792,45.9306,45.7723,45.9099,42000.0
2014-11-20 14:50:00,66.71,66.71,66.44,66.47,38800.0,45.8962,45.8962,45.7104,45.7311,38800.0
2014-11-20 15:00:00,66.47,66.65,66.43,66.64,68600.0,45.7311,45.8549,45.7035,45.848,68600.0
2014-11-20 15:10:00,66.63,66.64,66.5,66.5,48600.0,45.8411,45.848,45.7517,45.7517,48600.0
2014-11-20 15:20:00,66.49,66.62,66.48,66.52,69100.0,45.7448,45.8343,45.7379,45.7655,69100.0
2014-11-20 15:30:00,66.53,66.67,66.52,66.67,98700.0,45.7723,45.8687,45.7655,45.8687,98700.0
2014-11-20 15:40:00,66.67,66.75,66.67,66.68,130100.0,45.8687,45.9237,45.8687,45.8755,130100.0
2014-11-20 15:50:00,66.68,66.76,66.66,66.75,162300.0,45.8755,45.9306,45.8618,45.9237,162300.0
2014-11-21 09:30:00,68.08,68.44,68.0,68.29,404400.0,46.8387,47.0864,46.7837,46.9832,404400.0
2014-11-21 09:40:00,68.28,68.47,68.04,68.11,157300.0,46.9763,47.107,46.8112,46.8594,157300.0
2014-11-21 09:50:00,68.11,68.18,67.91,68.18,187600.0,46.8594,46.9075,46.7218,46.9075,187600.0
2014-11-21 10:00:00,68.19,68.37,68.16,68.27,93200.0,46.9144,47.0382,46.8938,46.9694,93200.0
2014-11-21 10:10:00,68.28,68.37,67.86,67.86,119700.0,46.9763,47.0382,46.6874,46.6874,119700.0
2014-11-21 10:20:00,67.87,67.96,67.75,67.78,79800.0,46.6943,46.7562,46.6117,46.6323,79800.0
2014-11-21 10:30:00,67.78,67.78,67.45,67.46,112800.0,46.6323,46.6323,46.4053,46.4122,112800.0
2014-11-21 10:40:00,67.46,67.46,67.21,67.23,74800.0,46.4122,46.4122,46.2402,46.2539,74800.0
2014-11-21 10:50:00,67.23,67.35,67.12,67.17,117500.0,46.2539,46.3365,46.1783,46.2127,117500.0
2014-11-21 11:00:00,67.15,67.17,66.96,67.17,83000.0,46.1989,46.2127,46.0682,46.2127,83000.0
2014-11-21 11:10:00,67.21,67.25,66.99,67.06,45100.0,46.2402,46.2677,46.0888,46.137,45100.0
2014-11-21 11:20:00,67.07,67.25,67.07,67.25,60400.0,46.1439,46.2677,46.1439,46.2677,60400.0
2014-11-21 11:30:00,67.27,67.48,67.24,67.26,84100.0,46.2815,46.4259,46.2608,46.2746,84100.0
2014-11-21 11:40:00,67.24,67.3,66.82,66.82,112600.0,46.2608,46.3021,45.9719,45.9719,112600.0
2014-11-21 11:50:00,66.81,67.11,66.71,67.1,63900.0,45.965,46.1714,45.8962,46.1645,63900.0
2014-11-21 12:00:00,67.13,67.14,66.73,66.85,46800.0,46.1851,46.192,45.9099,45.9925,46800.0
2014-11-21 12:10:00,66.84,66.88,66.73,66.81,69300.0,45.9856,46.0131,45.9099,45.965,69300.0
2014-11-21 12:20:00,66.81,67.05,66.76,66.78,58800.0,45.965,46.1301,45.9306,45.9443,58800.0
2014-11-21 12:30:00,66.78,67.0,66.77,66.98,35300.0,45.9443,46.0957,45.9375,46.0819,35300.0
2014-11-21 12:40:00,66.96,66.98,66.75,66.85,56700.0,46.0682,46.0819,45.9237,45.9925,56700.0
2014-11-21 12:50:00,66.85,67.07,66.8,66.8,37100.0,45.9925,46.1439,45.9581,45.9581,37100.0
2014-11-21 13:00:00,66.8,66.92,66.77,66.89,49000.0,45.9581,46.0407,45.9375,46.02,49000.0
2014-11-21 13:10:00,66.87,66.89,66.71,66.75,43400.0,46.0063,46.02,45.8962,45.9237,43400.0
2014-11-21 13:20:00,66.75,66.83,66.68,66.69,50500.0,45.9237,45.9787,45.8755,45.8824,50500.0
2014-11-21 13:30:00,66.69,66.9,66.64,66.9,39800.0,45.8824,46.0269,45.848,46.0269,39800.0
2014-11-21 13:40:00,66.89,66.91,66.66,66.76,49700.0,46.02,46.0338,45.8618,45.9306,49700.0
2014-11-21 13:50:00,66.76,66.91,66.71,66.84,46500.0,45.9306,46.0338,45.8962,45.9856,46500.0
2014-11-21 14:00:00,66.84,66.91,66.76,66.81,42300.0,45.9856,46.0338,45.9306,45.965,42300.0
2014-11-21 14:10:00,66.82,67.03,66.82,66.97,50200.0,45.9719,46.1163,45.9719,46.0751,50200.0
2014-11-21 14:20:00,66.97,67.1,66.91,67.1,70200.0,46.0751,46.1645,46.0338,46.1645,70200.0
2014-11-21 14:30:00,67.09,67.09,66.87,66.93,37100.0,46.1576,46.1576,46.0063,46.0475,37100.0
2014-11-21 14:40:00,66.92,67.11,66.87,66.93,42700.0,46.0407,46.1714,46.0063,46.0475,42700.0
2014-11-21 14:50:00,66.93,67.03,66.91,67.0,55400.0,46.0475,46.1163,46.0338,46.0957,55400.0
2014-11-21 15:00:00,66.99,67.07,66.94,66.94,94200.0,46.0888,46.1439,46.0544,46.0544,94200.0
2014-11-21 15:10:00,66.96,67.12,66.92,66.92,61400.0,46.0682,46.1783,46.0407,46.0407,61400.0
2014-11-21 15:20:00,66.92,67.09,66.89,67.09,130400.0,46.0407,46.1576,46.02,46.1576,130400.0
2014-11-21 15:30:00,67.08,67.11,66.99,67.04,161600.0,46.1507,46.1714,46.0888,46.1232,161600.0
2014-11-21 15:40:00,67.05,67.23,66.96,67.17,223700.0,46.1301,46.2539,46.0682,46.2127,223700.0
2014-11-21 15:50:00,67.18,67.24,67.11,67.21,286600.0,46.2195,46.2608,46.1714,46.2402,286600.0
2014-11-24 09:30:00,67.04,67.2,66.8,66.94,111100.0,46.1232,46.2333,45.9581,46.0544,111100.0
2014-11-24 09:40:00,66.9,66.9,66.43,66.55,83700.0,46.0269,46.0269,45.7035,45.7861,83700.0
2014-11-24 09:50:00,66.51,66.56,66.0,66.0,129100.0,45.7586,45.793,45.4077,45.4077,129100.0
2014-11-24 10:00:00,66.01,66.4,65.83,66.35,179400.0,45.4146,45.6829,45.2907,45.6485,179400.0
2014-11-24 10:10:00,66.37,66.44,65.93,66.23,128800.0,45.6623,45.7104,45.3595,45.5659,128800.0
2014-11-24 10:20:00,66.23,66.45,66.22,66.37,52800.0,45.5659,45.7173,45.5591,45.6623,52800.0
2014-11-24 10:30:00,66.35,66.47,66.22,66.42,92400.0,45.6485,45.7311,45.5591,45.6967,92400.0
2014-11-24 10:40:00,66.43,66.74,66.39,66.41,68400.0,45.7035,45.9168,45.676,45.6898,68400.0
2014-11-24 10:50:00,66.42,66.49,66.3,66.37,40500.0,45.6967,45.7448,45.6141,45.6623,40500.0
2014-11-24 11:00:00,66.35,66.76,66.35,66.61,73000.0,45.6485,45.9306,45.6485,45.8274,73000.0
2014-11-24 11:10:00,66.61,66.79,66.57,66.64,58600.0,45.8274,45.9512,45.7999,45.848,58600.0
2014-11-24 11:20:00,66.64,66.79,66.52,66.54,51900.0,45.848,45.9512,45.7655,45.7792,51900.0
2014-11-24 11:30:00,66.51,66.76,66.48,66.53,51800.0,45.7586,45.9306,45.7379,45.7723,51800.0
2014-11-24 11:40:00,66.51,66.6,66.42,66.42,36200.0,45.7586,45.8205,45.6967,45.6967,36200.0
2014-11-24 11:50:00,66.45,66.53,66.41,66.47,38600.0,45.7173,45.7723,45.6898,45.7311,38600.0
2014-11-24 12:00:00,66.46,66.51,66.35,66.41,31300.0,45.7242,45.7586,45.6485,45.6898,31300.0
2014-11-24 12:10:00,66.43,66.45,66.25,66.26,35400.0,45.7035,45.7173,45.5797,45.5866,35400.0
2014-11-24 12:20:00,66.25,66.43,66.25,66.41,24300.0,45.5797,45.7035,45.5797,45.6898,24300.0
2014-11-24 12:30:00,66.45,66.48,66.17,66.19,58700.0,45.7173,45.7379,45.5247,45.5384,58700.0
2014-11-24 12:40:00,66.2,66.29,66.12,66.19,56600.0,45.5453,45.6072,45.4903,45.5384,56600.0
2014-11-24 12:50:00,66.18,66.18,66.0,66.01,44100.0,45.5315,45.5315,45.4077,45.4146,44100.0
2014-11-24 13:00:00,66.0,66.08,65.86,65.94,51300.0,45.4077,45.4627,45.3114,45.3664,51300.0
2014-11-24 13:10:00,65.94,66.16,65.93,66.04,42600.0,45.3664,45.5178,45.3595,45.4352,42600.0
2014-11-24 13:20:00,66.03,66.04,65.92,65.97,29700.0,45.4283,45.4352,45.3527,45.3871,29700.0
2014-11-24 13:30:00,65.96,65.98,65.82,65.84,58500.0,45.3802,45.3939,45.2839,45.2976,58500.0
2014-11-24 13:40:00,65.84,65.85,65.65,65.67,66100.0,45.2976,45.3045,45.1669,45.1807,66100.0
2014-11-24 13:50:00,65.66,65.72,65.58,65.63,41400.0,45.1738,45.2151,45.1187,45.1531,41400.0
2014-11-24 14:00:00,65.63,65.81,65.63,65.78,51700.0,45.1531,45.277,45.1531,45.2563,51700.0
2014-11-24 14:10:00,65.77,65.87,65.69,65.82,66600.0,45.2495,45.3183,45.1944,45.2839,66600.0
2014-11-24 14:20:00,65.82,65.92,65.8,65.85,94000.0,45.2839,45.3527,45.2701,45.3045,94000.0
2014-11-24 14:30:00,65.85,65.91,65.74,65.79,71700.0,45.3045,45.3458,45.2288,45.2632,71700.0
2014-11-24 14:40:00,65.79,65.92,65.77,65.84,55700.0,45.2632,45.3527,45.2495,45.2976,55700.0
2014-11-24 14:50:00,65.85,65.88,65.74,65.83,48100.0,45.3045,45.3251,45.2288,45.2907,48100.0
2014-11-24 15:00:00,65.83,66.0,65.79,65.98,76200.0,45.2907,45.4077,45.2632,45.3939,76200.0
2014-11-24 15:10:00,66.0,66.16,65.99,66.1,71800.0,45.4077,45.5178,45.4008,45.4765,71800.0
2014-11-24 15:20:00,66.1,66.22,66.07,66.21,105200.0,45.4765,45.5591,45.4559,45.5522,105200.0
2014-11-24 15:30:00,66.21,66.29,66.17,66.24,108500.0,45.5522,45.6072,45.5247,45.5728,108500.0
2014-11-24 15:40:00,66.25,66.3,66.17,66.28,111400.0,45.5797,45.6141,45.5247,45.6003,111400.0
2014-11-24 15:50:00,66.28,66.34,66.26,66.3,186600.0,45.6003,45.6416,45.5866,45.6141,186600.0
2014-11-25 09:30:00,66.86,66.89,66.21,66.32,89200.0,45.9994,46.02,45.5522,45.6279,89200.0
2014-11-25 09:40:00,66.29,66.33,66.0,66.03,70900.0,45.6072,45.6347,45.4077,45.4283,70900.0
2014-11-25 09:50:00,66.01,66.43,65.89,66.35,110000.0,45.4146,45.7035,45.332,45.6485,110000.0
2014-11-25 10:00:00,66.33,66.61,66.13,66.25,78500.0,45.6347,45.8274,45.4971,45.5797,78500.0
2014-11-25 10:10:00,66.23,66.38,66.03,66.03,53700.0,45.5659,45.6691,45.4283,45.4283,53700.0
2014-11-25 10:20:00,66.02,66.12,65.9,65.98,31700.0,45.4215,45.4903,45.3389,45.3939,31700.0
2014-11-25 10:30:00,65.98,66.12,65.75,65.84,58300.0,45.3939,45.4903,45.2357,45.2976,58300.0
2014-11-25 10:40:00,65.83,65.83,65.4,65.45,88400.0,45.2907,45.2907,44.9949,45.0293,88400.0
2014-11-25 10:50:00,65.45,65.5,65.21,65.33,72500.0,45.0293,45.0637,44.8642,44.9467,72500.0
2014-11-25 11:00:00,65.28,65.34,65.07,65.13,61900.0,44.9123,44.9536,44.7679,44.8091,61900.0
2014-11-25 11:10:00,65.12,65.12,64.83,64.86,88200.0,44.8023,44.8023,44.6027,44.6234,88200.0
2014-11-25 11:20:00,64.88,64.89,64.74,64.87,135400.0,44.6371,44.644,44.5408,44.6303,135400.0
2014-11-25 11:30:00,64.86,65.16,64.86,65.02,93900.0,44.6234,44.8298,44.6234,44.7335,93900.0
2014-11-25 11:40:00,65.01,65.01,64.79,64.9,36200.0,44.7266,44.7266,44.5752,44.6509,36200.0
2014-11-25 11:50:00,64.9,64.94,64.81,64.9,107600.0,44.6509,44.6784,44.589,44.6509,107600.0
2014-11-25 12:00:00,64.91,64.93,64.77,64.81,123800.0,44.6578,44.6715,44.5615,44.589,123800.0
2014-11-25 12:10:00,64.81,64.89,64.74,64.79,37900.0,44.589,44.644,44.5408,44.5752,37900.0
2014-11-25 12:20:00,64.78,64.87,64.71,64.75,61100.0,44.5683,44.6303,44.5202,44.5477,61100.0
2014-11-25 12:30:00,64.76,64.93,64.74,64.89,187100.0,44.5546,44.6715,44.5408,44.644,187100.0
2014-11-25 12:40:00,64.91,65.6,64.89,65.33,81500.0,44.6578,45.1325,44.644,44.9467,81500.0
2014-11-25 12:50:00,65.35,65.35,65.02,65.07,94600.0,44.9605,44.9605,44.7335,44.7679,94600.0
2014-11-25 13:00:00,65.08,65.17,65.01,65.01,30900.0,44.7747,44.8367,44.7266,44.7266,30900.0
2014-11-25 13:10:00,65.0,65.09,64.92,65.01,31700.0,44.7197,44.7816,44.6647,44.7266,31700.0
2014-11-25 13:20:00,65.02,65.27,65.02,65.17,71000.0,44.7335,44.9055,44.7335,44.8367,71000.0
2014-11-25 13:30:00,65.17,65.18,65.0,65.07,44200.0,44.8367,44.8435,44.7197,44.7679,44200.0
2014-11-25 13:40:00,65.06,65.13,65.01,65.01,37100.0,44.761,44.8091,44.7266,44.7266,37100.0
2014-11-25 13:50:00,65.01,65.15,64.99,65.03,42300.0,44.7266,44.8229,44.7128,44.7403,42300.0
2014-11-25 14:00:00,65.03,65.03,64.9,65.0,39500.0,44.7403,44.7403,44.6509,44.7197,39500.0
2014-11-25 14:10:00,65.01,65.18,65.01,65.07,32500.0,44.7266,44.8435,44.7266,44.7679,32500.0
2014-11-25 14:20:00,65.06,65.1,64.93,65.02,33200.0,44.761,44.7885,44.6715,44.7335,33200.0
2014-11-25 14:30:00,65.02,65.09,64.72,64.79,187800.0,44.7335,44.7816,44.5271,44.5752,187800.0
2014-11-25 14:40:00,64.8,64.82,64.5,64.5,68000.0,44.5821,44.5959,44.3757,44.3757,68000.0
2014-11-25 14:50:00,64.5,64.59,64.44,64.53,107900.0,44.3757,44.4376,44.3344,44.3963,107900.0
2014-11-25 15:00:00,64.53,64.67,64.5,64.62,58600.0,44.3963,44.4927,44.3757,44.4583,58600.0
2014-11-25 15:10:00,64.61,64.63,64.48,64.57,98300.0,44.4514,44.4651,44.3619,44.4239,98300.0
2014-11-25 15:20:00,64.58,64.66,64.55,64.56,93400.0,44.4307,44.4858,44.4101,44.417,93400.0
2014-11-25 15:30:00,64.56,64.66,64.56,64.63,126900.0,44.417,44.4858,44.417,44.4651,126900.0
2014-11-25 15:40:00,64.62,64.8,64.6,64.76,156400.0,44.4583,44.5821,44.4445,44.5546,156400.0
2014-11-25 15:50:00,64.76,64.84,64.76,64.78,260200.0,44.5546,44.6096,44.5546,44.5683,260200.0
2014-11-26 09:30:00,64.35,64.5,63.73,63.75,93100.0,44.2725,44.3757,43.8459,43.8597,93100.0
2014-11-26 09:40:00,63.74,63.8,63.4,63.43,79400.0,43.8528,43.8941,43.6189,43.6396,79400.0
2014-11-26 09:50:00,63.45,63.79,63.35,63.75,48100.0,43.6533,43.8872,43.5845,43.8597,48100.0
2014-11-26 10:00:00,63.75,64.02,63.67,63.78,42500.0,43.8597,44.0455,43.8047,43.8803,42500.0
2014-11-26 10:10:00,63.76,64.33,63.76,64.32,81900.0,43.8666,44.2587,43.8666,44.2519,81900.0
2014-11-26 10:20:00,64.29,64.34,64.07,64.2,77600.0,44.2312,44.2656,44.0799,44.1693,77600.0
2014-11-26 10:30:00,64.19,64.29,63.98,63.98,76000.0,44.1624,44.2312,44.0179,44.0179,76000.0
2014-11-26 10:40:00,64.0,64.31,63.9,64.26,32400.0,44.0317,44.245,43.9629,44.2106,32400.0
2014-11-26 10:50:00,64.23,64.29,64.04,64.08,45800.0,44.1899,44.2312,44.0592,44.0867,45800.0
2014-11-26 11:00:00,64.09,64.27,64.05,64.16,40000.0,44.0936,44.2175,44.0661,44.1418,40000.0
2014-11-26 11:10:00,64.16,64.26,64.04,64.04,31300.0,44.1418,44.2106,44.0592,44.0592,31300.0
2014-11-26 11:20:00,64.06,64.25,64.03,64.24,36200.0,44.073,44.2037,44.0523,44.1968,36200.0
2014-11-26 11:30:00,64.25,64.39,64.16,64.18,38200.0,44.2037,44.3,44.1418,44.1555,38200.0
2014-11-26 11:40:00,64.17,64.36,64.14,64.29,46900.0,44.1487,44.2794,44.128,44.2312,46900.0
2014-11-26 11:50:00,64.31,64.44,64.31,64.42,23600.0,44.245,44.3344,44.245,44.3207,23600.0
2014-11-26 12:00:00,64.44,64.48,64.25,64.27,39100.0,44.3344,44.3619,44.2037,44.2175,39100.0
2014-11-26 12:10:00,64.25,64.25,64.02,64.03,44300.0,44.2037,44.2037,44.0455,44.0523,44300.0
2014-11-26 12:20:00,64.04,64.1,63.92,64.05,29000.0,44.0592,44.1005,43.9767,44.0661,29000.0
2014-11-26 12:30:00,64.03,64.05,63.84,63.91,21500.0,44.0523,44.0661,43.9216,43.9698,21500.0
2014-11-26 12:40:00,63.9,63.99,63.88,63.98,18000.0,43.9629,44.0248,43.9491,44.0179,18000.0
2014-11-26 12:50:00,63.99,64.06,63.91,64.06,26300.0,44.0248,44.073,43.9698,44.073,26300.0
2014-11-26 13:00:00,64.07,64.08,63.79,63.8,25400.0,44.0799,44.0867,43.8872,43.8941,25400.0
2014-11-26 13:10:00,63.82,63.88,63.71,63.75,21000.0,43.9079,43.9491,43.8322,43.8597,21000.0
2014-11-26 13:20:00,63.76,63.84,63.7,63.77,20200.0,43.8666,43.9216,43.8253,43.8735,20200.0
2014-11-26 13:30:00,63.79,63.82,63.66,63.7,32500.0,43.8872,43.9079,43.7978,43.8253,32500.0
2014-11-26 13:40:00,63.7,63.86,63.67,63.83,44700.0,43.8253,43.9354,43.8047,43.9147,44700.0
2014-11-26 13:50:00,63.84,63.85,63.76,63.83,46200.0,43.9216,43.9285,43.8666,43.9147,46200.0
2014-11-26 14:00:00,63.84,63.93,63.81,63.85,46800.0,43.9216,43.9835,43.901,43.9285,46800.0
2014-11-26 14:10:00,63.84,63.85,63.63,63.69,25300.0,43.9216,43.9285,43.7772,43.8184,25300.0
2014-11-26 14:20:00,63.69,63.79,63.64,63.79,37800.0,43.8184,43.8872,43.784,43.8872,37800.0
2014-11-26 14:30:00,63.8,63.85,63.71,63.72,27000.0,43.8941,43.9285,43.8322,43.8391,27000.0
2014-11-26 14:40:00,63.71,64.03,63.7,64.02,35500.0,43.8322,44.0523,43.8253,44.0455,35500.0
2014-11-26 14:50:00,64.0,64.2,63.96,64.16,76500.0,44.0317,44.1693,44.0042,44.1418,76500.0
2014-11-26 15:00:00,64.16,64.19,64.0,64.0,92100.0,44.1418,44.1624,44.0317,44.0317,92100.0
2014-11-26 15:10:00,64.0,64.14,63.95,64.12,52400.0,44.0317,44.128,43.9973,44.1143,52400.0
2014-11-26 15:20:00,64.12,64.12,63.96,63.96,102900.0,44.1143,44.1143,44.0042,44.0042,102900.0
2014-11-26 15:30:00,63.97,64.06,63.92,64.02,127900.0,44.0111,44.073,43.9767,44.0455,127900.0
2014-11-26 15:40:00,64.01,64.1,63.99,64.08,117400.0,44.0386,44.1005,44.0248,44.0867,117400.0
2014-11-26 15:50:00,64.08,64.11,63.96,64.01,237100.0,44.0867,44.1074,44.0042,44.0386,237100.0
2014-11-28 09:30:00,59.96,60.19,59.0,59.31,432900.0,41.2522,41.4104,40.5917,40.805,432900.0
2014-11-28 09:40:00,59.3,59.35,58.62,58.73,296500.0,40.7981,40.8325,40.3303,40.406,296500.0
2014-11-28 09:50:00,58.7,58.94,58.61,58.92,206700.0,40.3853,40.5505,40.3234,40.5367,206700.0
2014-11-28 10:00:00,58.92,58.92,58.73,58.76,188800.0,40.5367,40.5367,40.406,40.4266,188800.0
2014-11-28 10:10:00,58.76,58.91,58.75,58.87,216000.0,40.4266,40.5298,40.4197,40.5023,216000.0
2014-11-28 10:20:00,58.86,58.87,58.63,58.73,199300.0,40.4954,40.5023,40.3372,40.406,199300.0
2014-11-28 10:30:00,58.72,58.77,58.62,58.65,238300.0,40.3991,40.4335,40.3303,40.3509,238300.0
2014-11-28 10:40:00,58.65,58.93,58.64,58.92,221000.0,40.3509,40.5436,40.3441,40.5367,221000.0
2014-11-28 10:50:00,58.92,58.93,58.72,58.74,91200.0,40.5367,40.5436,40.3991,40.4129,91200.0
2014-11-28 11:00:00,58.73,59.0,58.71,58.98,136500.0,40.406,40.5917,40.3922,40.578,136500.0
2014-11-28 11:10:00,59.0,59.16,58.92,59.16,193800.0,40.5917,40.7018,40.5367,40.7018,193800.0
2014-11-28 11:20:00,59.17,59.59,59.16,59.43,134700.0,40.7087,40.9976,40.7018,40.8876,134700.0
2014-11-28 11:30:00,59.43,59.44,59.27,59.34,138700.0,40.8876,40.8944,40.7775,40.8256,138700.0
2014-11-28 11:40:00,59.34,59.4,59.27,59.39,189100.0,40.8256,40.8669,40.7775,40.86,189100.0
2014-11-28 11:50:00,59.4,59.4,59.0,59.0,312100.0,40.8669,40.8669,40.5917,40.5917,312100.0
2014-11-28 12:00:00,59.01,59.03,58.8,58.89,88900.0,40.5986,40.6124,40.4541,40.5161,88900.0
2014-11-28 12:10:00,58.89,58.9,58.78,58.88,180300.0,40.5161,40.5229,40.4404,40.5092,180300.0
2014-11-28 12:20:00,58.88,59.03,58.85,58.95,297200.0,40.5092,40.6124,40.4885,40.5573,297200.0
2014-11-28 12:30:00,58.94,59.03,58.86,59.01,244400.0,40.5505,40.6124,40.4954,40.5986,244400.0
2014-11-28 12:40:00,59.02,59.03,58.92,59.0,263900.0,40.6055,40.6124,40.5367,40.5917,263900.0
2014-11-28 12:50:00,59.0,59.0,58.81,58.98,297700.0,40.5917,40.5917,40.461,40.578,297700.0
2014-12-01 09:30:00,58.69,58.9,58.13,58.82,295700.0,40.3785,40.5229,39.9932,40.4679,295700.0
2014-12-01 09:40:00,58.85,59.23,58.82,58.87,205300.0,40.4885,40.75,40.4679,40.5023,205300.0
2014-12-01 09:50:00,58.91,58.91,58.49,58.61,212900.0,40.5298,40.5298,40.2409,40.3234,212900.0
2014-12-01 10:00:00,58.61,58.85,58.45,58.47,188000.0,40.3234,40.4885,40.2133,40.2271,188000.0
2014-12-01 10:10:00,58.44,58.55,58.1,58.15,257400.0,40.2065,40.2821,39.9725,40.0069,257400.0
2014-12-01 10:20:00,58.17,58.49,58.1,58.31,299500.0,40.0207,40.2409,39.9725,40.117,299500.0
2014-12-01 10:30:00,58.3,58.35,57.94,57.98,212700.0,40.1101,40.1445,39.8625,39.89,212700.0
2014-12-01 10:40:00,57.96,58.09,57.75,57.82,304200.0,39.8762,39.9657,39.7317,39.7799,304200.0
2014-12-01 10:50:00,57.8,58.0,57.76,57.83,116400.0,39.7661,39.9037,39.7386,39.7868,116400.0
2014-12-01 11:00:00,57.83,57.91,57.78,57.78,202000.0,39.7868,39.8418,39.7524,39.7524,202000.0
2014-12-01 11:10:00,57.79,58.2,57.58,58.04,356800.0,39.7593,40.0413,39.6148,39.9313,356800.0
2014-12-01 11:20:00,58.1,58.33,57.91,57.91,168600.0,39.9725,40.1308,39.8418,39.8418,168600.0
2014-12-01 11:30:00,57.92,58.14,57.79,57.88,80900.0,39.8487,40.0001,39.7593,39.8212,80900.0
2014-12-01 11:40:00,57.86,57.99,57.8,57.87,112400.0,39.8074,39.8969,39.7661,39.8143,112400.0
2014-12-01 11:50:00,57.87,57.87,57.65,57.74,104100.0,39.8143,39.8143,39.6629,39.7249,104100.0
2014-12-01 12:00:00,57.75,58.05,57.74,57.86,118300.0,39.7317,39.9381,39.7249,39.8074,118300.0
2014-12-01 12:10:00,57.87,58.4,57.83,58.4,141000.0,39.8143,40.1789,39.7868,40.1789,141000.0
2014-12-01 12:20:00,58.39,58.4,58.07,58.12,140500.0,40.1721,40.1789,39.9519,39.9863,140500.0
2014-12-01 12:30:00,58.1,58.29,58.06,58.15,97800.0,39.9725,40.1033,39.945,40.0069,97800.0
2014-12-01 12:40:00,58.15,58.34,58.13,58.31,88400.0,40.0069,40.1377,39.9932,40.117,88400.0
2014-12-01 12:50:00,58.32,58.79,58.32,58.72,107200.0,40.1239,40.4473,40.1239,40.3991,107200.0
2014-12-01 13:00:00,58.71,59.14,58.63,59.05,174000.0,40.3922,40.6881,40.3372,40.6261,174000.0
2014-12-01 13:10:00,59.05,59.29,58.96,59.26,126100.0,40.6261,40.7912,40.5642,40.7706,126100.0
2014-12-01 13:20:00,59.26,59.51,59.26,59.43,189600.0,40.7706,40.9426,40.7706,40.8876,189600.0
2014-12-01 13:30:00,59.4,59.4,58.96,59.07,162400.0,40.8669,40.8669,40.5642,40.6399,162400.0
2014-12-01 13:40:00,59.07,59.38,59.04,59.35,148700.0,40.6399,40.8532,40.6193,40.8325,148700.0
2014-12-01 13:50:00,59.36,59.52,59.32,59.37,121300.0,40.8394,40.9495,40.8119,40.8463,121300.0
2014-12-01 14:00:00,59.39,59.39,59.18,59.27,97900.0,40.86,40.86,40.7156,40.7775,97900.0
2014-12-01 14:10:00,59.26,59.32,59.18,59.28,90800.0,40.7706,40.8119,40.7156,40.7844,90800.0
2014-12-01 14:20:00,59.28,59.64,59.25,59.63,124400.0,40.7844,41.032,40.7637,41.0252,124400.0
2014-12-01 14:30:00,59.64,59.71,59.4,59.7,101900.0,41.032,41.0802,40.8669,41.0733,101900.0
2014-12-01 14:40:00,59.7,59.79,59.52,59.55,75200.0,41.0733,41.1352,40.9495,40.9701,75200.0
2014-12-01 14:50:00,59.55,59.64,59.54,59.55,93100.0,40.9701,41.032,40.9632,40.9701,93100.0
2014-12-01 15:00:00,59.56,59.68,59.54,59.63,116800.0,40.977,41.0596,40.9632,41.0252,116800.0
2014-12-01 15:10:00,59.63,59.94,59.59,59.92,107100.0,41.0252,41.2384,40.9976,41.2247,107100.0
2014-12-01 15:20:00,59.93,60.0,59.83,60.0,154000.0,41.2316,41.2797,41.1628,41.2797,154000.0
2014-12-01 15:30:00,60.0,60.15,59.97,60.13,222800.0,41.2797,41.3829,41.2591,41.3692,222800.0
2014-12-01 15:40:00,60.13,60.15,59.95,59.98,249700.0,41.3692,41.3829,41.2453,41.266,249700.0
2014-12-01 15:50:00,59.98,60.01,59.92,59.94,373100.0,41.266,41.2866,41.2247,41.2384,373100.0
2014-12-02 09:30:00,58.95,59.4,58.68,59.27,263500.0,40.5573,40.8669,40.3716,40.7775,263500.0
2014-12-02 09:40:00,59.25,59.25,58.56,58.82,127800.0,40.7637,40.7637,40.289,40.4679,127800.0
2014-12-02 09:50:00,58.8,59.1,58.4,59.05,98000.0,40.4541,40.6605,40.1789,40.6261,98000.0
2014-12-02 10:00:00,59.04,59.87,59.02,59.81,266700.0,40.6193,41.1903,40.6055,41.149,266700.0
2014-12-02 10:10:00,59.78,59.96,59.54,59.67,83400.0,41.1284,41.2522,40.9632,41.0527,83400.0
2014-12-02 10:20:00,59.65,59.83,59.48,59.74,132400.0,41.0389,41.1628,40.922,41.1008,132400.0
2014-12-02 10:30:00,59.75,59.94,59.57,59.68,96900.0,41.1077,41.2384,40.9839,41.0596,96900.0
2014-12-02 10:40:00,59.68,60.17,59.68,60.16,105100.0,41.0596,41.3967,41.0596,41.3898,105100.0
2014-12-02 10:50:00,60.13,60.98,60.08,60.87,99400.0,41.3692,41.954,41.3348,41.8783,99400.0
2014-12-02 11:00:00,60.89,61.2,60.66,61.17,79300.0,41.892,42.1053,41.7338,42.0847,79300.0
2014-12-02 11:10:00,61.18,61.18,60.5,60.5,74900.0,42.0916,42.0916,41.6237,41.6237,74900.0
2014-12-02 11:20:00,60.53,60.53,60.17,60.5,82400.0,41.6444,41.6444,41.3967,41.6237,82400.0
2014-12-02 11:30:00,60.5,60.55,59.91,60.01,96000.0,41.6237,41.6581,41.2178,41.2866,96000.0
2014-12-02 11:40:00,60.02,60.6,59.73,60.23,120300.0,41.2935,41.6925,41.094,41.438,120300.0
2014-12-02 11:50:00,60.21,60.5,60.17,60.29,63500.0,41.4242,41.6237,41.3967,41.4792,63500.0
2014-12-02 12:00:00,60.25,60.44,60.08,60.43,63400.0,41.4517,41.5824,41.3348,41.5756,63400.0
2014-12-02 12:10:00,60.42,60.75,60.34,60.6,69200.0,41.5687,41.7957,41.5136,41.6925,69200.0
2014-12-02 12:20:00,60.6,60.79,60.39,60.69,48700.0,41.6925,41.8232,41.548,41.7544,48700.0
2014-12-02 12:30:00,60.71,60.78,60.39,60.54,71600.0,41.7682,41.8164,41.548,41.6512,71600.0
2014-12-02 12:40:00,60.55,60.62,60.42,60.46,31300.0,41.6581,41.7063,41.5687,41.5962,31300.0
2014-12-02 12:50:00,60.47,60.59,60.41,60.52,38500.0,41.6031,41.6856,41.5618,41.6375,38500.0
2014-12-02 13:00:00,60.52,60.72,60.41,60.46,44100.0,41.6375,41.7751,41.5618,41.5962,44100.0
2014-12-02 13:10:00,60.47,60.64,60.4,60.6,38300.0,41.6031,41.72,41.5549,41.6925,38300.0
2014-12-02 13:20:00,60.58,60.83,60.49,60.71,58100.0,41.6788,41.8508,41.6168,41.7682,58100.0
2014-12-02 13:30:00,60.72,60.72,60.52,60.71,45300.0,41.7751,41.7751,41.6375,41.7682,45300.0
2014-12-02 13:40:00,60.7,60.83,60.61,60.63,55200.0,41.7613,41.8508,41.6994,41.7132,55200.0
2014-12-02 13:50:00,60.62,60.65,60.34,60.42,54200.0,41.7063,41.7269,41.5136,41.5687,54200.0
2014-12-02 14:00:00,60.43,60.45,60.17,60.22,69400.0,41.5756,41.5893,41.3967,41.4311,69400.0
2014-12-02 14:10:00,60.23,60.41,60.22,60.28,63100.0,41.438,41.5618,41.4311,41.4724,63100.0
2014-12-02 14:20:00,60.28,60.5,60.21,60.34,67300.0,41.4724,41.6237,41.4242,41.5136,67300.0
2014-12-02 14:30:00,60.35,60.52,60.3,60.33,61400.0,41.5205,41.6375,41.4861,41.5068,61400.0
2014-12-02 14:40:00,60.32,60.43,60.19,60.27,73500.0,41.4999,41.5756,41.4104,41.4655,73500.0
2014-12-02 14:50:00,60.27,60.33,60.19,60.2,51200.0,41.4655,41.5068,41.4104,41.4173,51200.0
2014-12-02 15:00:00,60.2,60.35,60.12,60.23,73200.0,41.4173,41.5205,41.3623,41.438,73200.0
2014-12-02 15:10:00,60.25,60.25,60.13,60.18,127000.0,41.4517,41.4517,41.3692,41.4036,127000.0
2014-12-02 15:20:00,60.16,60.17,60.01,60.02,67600.0,41.3898,41.3967,41.2866,41.2935,67600.0
2014-12-02 15:30:00,60.01,60.13,59.96,59.99,102400.0,41.2866,41.3692,41.2522,41.2728,102400.0
2014-12-02 15:40:00,59.98,60.0,59.88,59.91,175700.0,41.266,41.2797,41.1972,41.2178,175700.0
2014-12-02 15:50:00,59.91,59.91,59.83,59.9,200900.0,41.2178,41.2178,41.1628,41.2109,200900.0
2014-12-03 09:30:00,60.31,60.91,60.29,60.6,109700.0,41.493,41.9058,41.4792,41.6925,109700.0
2014-12-03 09:40:00,60.62,61.04,60.58,60.91,112600.0,41.7063,41.9952,41.6788,41.9058,112600.0
2014-12-03 09:50:00,60.94,61.48,60.94,61.48,139300.0,41.9264,42.298,41.9264,42.298,139300.0
2014-12-03 10:00:00,61.48,61.66,61.3,61.42,81300.0,42.298,42.4218,42.1741,42.2567,81300.0
2014-12-03 10:10:00,61.44,61.78,61.44,61.66,48700.0,42.2704,42.5044,42.2704,42.4218,48700.0
2014-12-03 10:20:00,61.64,61.98,61.57,61.96,85700.0,42.408,42.642,42.3599,42.6282,85700.0
2014-12-03 10:30:00,61.96,61.96,61.6,61.77,87100.0,42.6282,42.6282,42.3805,42.4975,87100.0
2014-12-03 10:40:00,61.78,61.97,61.61,61.96,84800.0,42.5044,42.6351,42.3874,42.6282,84800.0
2014-12-03 10:50:00,61.97,61.97,61.73,61.97,48700.0,42.6351,42.6351,42.47,42.6351,48700.0
2014-12-03 11:00:00,61.94,62.24,61.85,62.15,86300.0,42.6144,42.8208,42.5525,42.7589,86300.0
2014-12-03 11:10:00,62.16,62.22,61.65,61.66,81900.0,42.7658,42.8071,42.4149,42.4218,81900.0
2014-12-03 11:20:00,61.63,61.77,61.41,61.48,59800.0,42.4012,42.4975,42.2498,42.298,59800.0
2014-12-03 11:30:00,61.52,61.67,61.22,61.67,66100.0,42.3255,42.4287,42.1191,42.4287,66100.0
2014-12-03 11:40:00,61.66,61.89,61.39,61.5,63800.0,42.4218,42.58,42.236,42.3117,63800.0
2014-12-03 11:50:00,61.51,61.7,61.37,61.37,50500.0,42.3186,42.4493,42.2223,42.2223,50500.0
2014-12-03 12:00:00,61.36,61.7,61.36,61.7,64900.0,42.2154,42.4493,42.2154,42.4493,64900.0
2014-12-03 12:10:00,61.68,61.68,61.4,61.47,77400.0,42.4356,42.4356,42.2429,42.2911,77400.0
2014-12-03 12:20:00,61.47,61.57,61.27,61.48,31700.0,42.2911,42.3599,42.1535,42.298,31700.0
2014-12-03 12:30:00,61.49,61.52,61.17,61.2,64900.0,42.3048,42.3255,42.0847,42.1053,64900.0
2014-12-03 12:40:00,61.17,61.46,61.16,61.33,26900.0,42.0847,42.2842,42.0778,42.1948,26900.0
2014-12-03 12:50:00,61.31,61.36,61.1,61.35,63900.0,42.181,42.2154,42.0365,42.2085,63900.0
2014-12-03 13:00:00,61.35,61.53,61.11,61.28,54600.0,42.2085,42.3324,42.0434,42.1604,54600.0
2014-12-03 13:10:00,61.3,61.4,61.14,61.27,37800.0,42.1741,42.2429,42.064,42.1535,37800.0
2014-12-03 13:20:00,61.27,61.33,61.15,61.17,31500.0,42.1535,42.1948,42.0709,42.0847,31500.0
2014-12-03 13:30:00,61.19,61.21,61.01,61.06,39700.0,42.0984,42.1122,41.9746,42.009,39700.0
2014-12-03 13:40:00,61.05,61.05,60.86,60.89,58800.0,42.0021,42.0021,41.8714,41.892,58800.0
2014-12-03 13:50:00,60.89,60.93,60.67,60.75,63600.0,41.892,41.9196,41.7407,41.7957,63600.0
2014-12-03 14:00:00,60.74,60.96,60.68,60.91,85100.0,41.7888,41.9402,41.7476,41.9058,85100.0
2014-12-03 14:10:00,60.9,61.02,60.76,60.83,62900.0,41.8989,41.9815,41.8026,41.8508,62900.0
2014-12-03 14:20:00,60.84,61.04,60.82,60.96,73500.0,41.8576,41.9952,41.8439,41.9402,73500.0
2014-12-03 14:30:00,60.94,60.99,60.78,60.84,56800.0,41.9264,41.9608,41.8164,41.8576,56800.0
2014-12-03 14:40:00,60.84,60.93,60.77,60.85,45400.0,41.8576,41.9196,41.8095,41.8645,45400.0
2014-12-03 14:50:00,60.83,60.93,60.78,60.91,50400.0,41.8508,41.9196,41.8164,41.9058,50400.0
2014-12-03 15:00:00,60.92,60.97,60.83,60.91,82800.0,41.9127,41.9471,41.8508,41.9058,82800.0
2014-12-03 15:10:00,60.91,61.03,60.87,61.03,72500.0,41.9058,41.9884,41.8783,41.9884,72500.0
2014-12-03 15:20:00,61.03,61.07,60.92,61.05,108400.0,41.9884,42.0159,41.9127,42.0021,108400.0
2014-12-03 15:30:00,61.06,61.13,61.04,61.05,135800.0,42.009,42.0572,41.9952,42.0021,135800.0
2014-12-03 15:40:00,61.06,61.07,60.92,60.96,156800.0,42.009,42.0159,41.9127,41.9402,156800.0
2014-12-03 15:50:00,60.97,61.0,60.91,60.92,252900.0,41.9471,41.9677,41.9058,41.9127,252900.0
2014-12-04 09:30:00,60.34,60.34,59.6,59.62,223400.0,41.5136,41.5136,41.0045,41.0183,223400.0
2014-12-04 09:40:00,59.68,59.87,59.46,59.52,123000.0,41.0596,41.1903,40.9082,40.9495,123000.0
2014-12-04 09:50:00,59.55,59.83,59.49,59.77,127200.0,40.9701,41.1628,40.9288,41.1215,127200.0
2014-12-04 10:00:00,59.78,60.19,59.78,59.86,122500.0,41.1284,41.4104,41.1284,41.1834,122500.0
2014-12-04 10:10:00,59.88,60.11,59.82,59.98,65300.0,41.1972,41.3554,41.1559,41.266,65300.0
2014-12-04 10:20:00,60.02,60.04,59.85,60.0,83000.0,41.2935,41.3072,41.1765,41.2797,83000.0
2014-12-04 10:30:00,59.98,60.01,59.78,59.97,101100.0,41.266,41.2866,41.1284,41.2591,101100.0
2014-12-04 10:40:00,59.96,60.05,59.77,59.85,85600.0,41.2522,41.3141,41.1215,41.1765,85600.0
2014-12-04 10:50:00,59.87,59.99,59.6,59.62,87100.0,41.1903,41.2728,41.0045,41.0183,87100.0
2014-12-04 11:00:00,59.6,59.72,59.47,59.7,81700.0,41.0045,41.0871,40.9151,41.0733,81700.0
2014-12-04 11:10:00,59.69,59.7,59.51,59.51,90200.0,41.0664,41.0733,40.9426,40.9426,90200.0
2014-12-04 11:20:00,59.51,59.51,59.31,59.38,92900.0,40.9426,40.9426,40.805,40.8532,92900.0
2014-12-04 11:30:00,59.39,59.68,59.27,59.61,158000.0,40.86,41.0596,40.7775,41.0114,158000.0
2014-12-04 11:40:00,59.61,59.66,59.39,59.63,61200.0,41.0114,41.0458,40.86,41.0252,61200.0
2014-12-04 11:50:00,59.63,59.74,59.61,59.7,47700.0,41.0252,41.1008,41.0114,41.0733,47700.0
2014-12-04 12:00:00,59.7,59.72,59.35,59.4,61600.0,41.0733,41.0871,40.8325,40.8669,61600.0
2014-12-04 12:10:00,59.41,59.57,59.37,59.43,60100.0,40.8738,40.9839,40.8463,40.8876,60100.0
2014-12-04 12:20:00,59.42,59.58,59.37,59.57,98700.0,40.8807,40.9908,40.8463,40.9839,98700.0
2014-12-04 12:30:00,59.58,60.01,59.57,59.65,118600.0,40.9908,41.2866,40.9839,41.0389,118600.0
2014-12-04 12:40:00,59.64,59.87,59.64,59.79,62100.0,41.032,41.1903,41.032,41.1352,62100.0
2014-12-04 12:50:00,59.8,59.97,59.75,59.82,137700.0,41.1421,41.2591,41.1077,41.1559,137700.0
2014-12-04 13:00:00,59.82,60.24,59.76,60.09,116700.0,41.1559,41.4448,41.1146,41.3416,116700.0
2014-12-04 13:10:00,60.09,60.14,59.86,59.86,42300.0,41.3416,41.376,41.1834,41.1834,42300.0
2014-12-04 13:20:00,59.85,60.02,59.77,60.01,53100.0,41.1765,41.2935,41.1215,41.2866,53100.0
2014-12-04 13:30:00,60.01,60.08,59.7,59.72,58500.0,41.2866,41.3348,41.0733,41.0871,58500.0
2014-12-04 13:40:00,59.73,59.88,59.72,59.82,49100.0,41.094,41.1972,41.0871,41.1559,49100.0
2014-12-04 13:50:00,59.84,59.92,59.78,59.89,44900.0,41.1696,41.2247,41.1284,41.204,44900.0
2014-12-04 14:00:00,59.88,59.88,59.71,59.72,37800.0,41.1972,41.1972,41.0802,41.0871,37800.0
2014-12-04 14:10:00,59.72,59.79,59.69,59.71,67500.0,41.0871,41.1352,41.0664,41.0802,67500.0
2014-12-04 14:20:00,59.71,59.77,59.65,59.68,58000.0,41.0802,41.1215,41.0389,41.0596,58000.0
2014-12-04 14:30:00,59.67,59.81,59.65,59.79,65000.0,41.0527,41.149,41.0389,41.1352,65000.0
2014-12-04 14:40:00,59.8,59.93,59.8,59.88,46200.0,41.1421,41.2316,41.1421,41.1972,46200.0
2014-12-04 14:50:00,59.85,59.91,59.83,59.85,55800.0,41.1765,41.2178,41.1628,41.1765,55800.0
2014-12-04 15:00:00,59.85,59.86,59.61,59.65,44700.0,41.1765,41.1834,41.0114,41.0389,44700.0
2014-12-04 15:10:00,59.63,59.65,59.5,59.55,85500.0,41.0252,41.0389,40.9357,40.9701,85500.0
2014-12-04 15:20:00,59.55,59.55,59.32,59.43,91100.0,40.9701,40.9701,40.8119,40.8876,91100.0
2014-12-04 15:30:00,59.43,59.51,59.35,59.36,81600.0,40.8876,40.9426,40.8325,40.8394,81600.0
2014-12-04 15:40:00,59.37,59.51,59.34,59.51,128400.0,40.8463,40.9426,40.8256,40.9426,128400.0
2014-12-04 15:50:00,59.5,59.53,59.46,59.52,184400.0,40.9357,40.9564,40.9082,40.9495,184400.0
2014-12-05 09:30:00,59.25,59.65,59.2,59.24,90200.0,40.7637,41.0389,40.7293,40.7569,90200.0
2014-12-05 09:40:00,59.25,59.33,59.0,59.08,89000.0,40.7637,40.8188,40.5917,40.6468,89000.0
2014-12-05 09:50:00,59.1,59.25,59.04,59.13,62300.0,40.6605,40.7637,40.6193,40.6812,62300.0
2014-12-05 10:00:00,59.11,59.39,59.0,59.0,170300.0,40.6674,40.86,40.5917,40.5917,170300.0
2014-12-05 10:10:00,58.99,59.13,58.9,58.93,65000.0,40.5849,40.6812,40.5229,40.5436,65000.0
2014-12-05 10:20:00,58.93,59.0,58.75,58.88,85400.0,40.5436,40.5917,40.4197,40.5092,85400.0
2014-12-05 10:30:00,58.87,58.93,58.72,58.72,104400.0,40.5023,40.5436,40.3991,40.3991,104400.0
2014-12-05 10:40:00,58.72,58.8,58.58,58.62,94700.0,40.3991,40.4541,40.3028,40.3303,94700.0
2014-12-05 10:50:00,58.62,58.75,58.47,58.54,78000.0,40.3303,40.4197,40.2271,40.2753,78000.0
2014-12-05 11:00:00,58.55,58.69,58.53,58.53,113900.0,40.2821,40.3785,40.2684,40.2684,113900.0
2014-12-05 11:10:00,58.51,58.75,58.4,58.68,82000.0,40.2546,40.4197,40.1789,40.3716,82000.0
2014-12-05 11:20:00,58.67,58.81,58.62,58.77,81600.0,40.3647,40.461,40.3303,40.4335,81600.0
2014-12-05 11:30:00,58.79,58.97,58.73,58.97,76400.0,40.4473,40.5711,40.406,40.5711,76400.0
2014-12-05 11:40:00,58.94,58.96,58.79,58.8,61800.0,40.5505,40.5642,40.4473,40.4541,61800.0
2014-12-05 11:50:00,58.81,59.45,58.8,59.4,193700.0,40.461,40.9013,40.4541,40.8669,193700.0
2014-12-05 12:00:00,59.4,59.6,59.34,59.6,123200.0,40.8669,41.0045,40.8256,41.0045,123200.0
2014-12-05 12:10:00,59.62,59.83,59.55,59.8,67700.0,41.0183,41.1628,40.9701,41.1421,67700.0
2014-12-05 12:20:00,59.8,59.91,59.73,59.86,96600.0,41.1421,41.2178,41.094,41.1834,96600.0
2014-12-05 12:30:00,59.87,60.04,59.79,60.04,171700.0,41.1903,41.3072,41.1352,41.3072,171700.0
2014-12-05 12:40:00,60.05,60.19,59.96,60.1,83100.0,41.3141,41.4104,41.2522,41.3485,83100.0
2014-12-05 12:50:00,60.11,60.13,59.91,60.03,87000.0,41.3554,41.3692,41.2178,41.3004,87000.0
2014-12-05 13:00:00,60.04,60.33,60.0,60.3,90100.0,41.3072,41.5068,41.2797,41.4861,90100.0
2014-12-05 13:10:00,60.29,60.55,60.28,60.49,68100.0,41.4792,41.6581,41.4724,41.6168,68100.0
2014-12-05 13:20:00,60.49,60.52,59.97,59.99,94100.0,41.6168,41.6375,41.2591,41.2728,94100.0
2014-12-05 13:30:00,60.0,60.15,59.95,60.09,89800.0,41.2797,41.3829,41.2453,41.3416,89800.0
2014-12-05 13:40:00,60.09,60.11,59.91,60.01,48700.0,41.3416,41.3554,41.2178,41.2866,48700.0
2014-12-05 13:50:00,59.98,59.99,59.87,59.96,39900.0,41.266,41.2728,41.1903,41.2522,39900.0
2014-12-05 14:00:00,59.94,59.98,59.71,59.74,93100.0,41.2384,41.266,41.0802,41.1008,93100.0
2014-12-05 14:10:00,59.74,59.98,59.73,59.87,47200.0,41.1008,41.266,41.094,41.1903,47200.0
2014-12-05 14:20:00,59.86,59.95,59.73,59.76,52400.0,41.1834,41.2453,41.094,41.1146,52400.0
2014-12-05 14:30:00,59.79,59.81,59.59,59.67,62400.0,41.1352,41.149,40.9976,41.0527,62400.0
2014-12-05 14:40:00,59.69,59.76,59.58,59.59,73000.0,41.0664,41.1146,40.9908,40.9976,73000.0
2014-12-05 14:50:00,59.59,59.68,59.52,59.55,69400.0,40.9976,41.0596,40.9495,40.9701,69400.0
2014-12-05 15:00:00,59.52,59.65,59.48,59.6,58700.0,40.9495,41.0389,40.922,41.0045,58700.0
2014-12-05 15:10:00,59.6,59.76,59.6,59.75,73100.0,41.0045,41.1146,41.0045,41.1077,73100.0
2014-12-05 15:20:00,59.75,59.79,59.67,59.74,74200.0,41.1077,41.1352,41.0527,41.1008,74200.0
2014-12-05 15:30:00,59.75,59.75,59.6,59.63,128500.0,41.1077,41.1077,41.0045,41.0252,128500.0
2014-12-05 15:40:00,59.64,59.79,59.63,59.74,221900.0,41.032,41.1352,41.0252,41.1008,221900.0
2014-12-05 15:50:00,59.74,59.93,59.73,59.9,320300.0,41.1008,41.2316,41.094,41.2109,320300.0
2014-12-08 09:30:00,59.15,59.15,58.31,58.48,182300.0,40.6949,40.6949,40.117,40.234,182300.0
2014-12-08 09:40:00,58.55,58.6,58.04,58.2,163000.0,40.2821,40.3165,39.9313,40.0413,163000.0
2014-12-08 09:50:00,58.18,58.33,58.1,58.24,83100.0,40.0276,40.1308,39.9725,40.0689,83100.0
2014-12-08 10:00:00,58.2,58.23,57.81,57.83,137800.0,40.0413,40.062,39.773,39.7868,137800.0
2014-12-08 10:10:00,57.83,58.14,57.73,58.12,155700.0,39.7868,40.0001,39.718,39.9863,155700.0
2014-12-08 10:20:00,58.12,58.41,58.1,58.39,109300.0,39.9863,40.1858,39.9725,40.1721,109300.0
2014-12-08 10:30:00,58.4,58.46,57.92,57.97,111300.0,40.1789,40.2202,39.8487,39.8831,111300.0
2014-12-08 10:40:00,57.94,57.94,57.55,57.57,92500.0,39.8625,39.8625,39.5941,39.6079,92500.0
2014-12-08 10:50:00,57.57,57.63,57.31,57.4,119300.0,39.6079,39.6492,39.429,39.4909,119300.0
2014-12-08 11:00:00,57.42,57.47,57.15,57.23,134400.0,39.5047,39.5391,39.3189,39.374,134400.0
2014-12-08 11:10:00,57.23,57.46,57.1,57.21,118400.0,39.374,39.5322,39.2845,39.3602,118400.0
2014-12-08 11:20:00,57.2,57.29,57.1,57.1,108500.0,39.3533,39.4153,39.2845,39.2845,108500.0
2014-12-08 11:30:00,57.1,57.25,57.03,57.09,100700.0,39.2845,39.3877,39.2364,39.2777,100700.0
2014-12-08 11:40:00,57.07,57.1,56.82,56.85,103300.0,39.2639,39.2845,39.0919,39.1125,103300.0
2014-12-08 11:50:00,56.86,56.88,56.72,56.79,112700.0,39.1194,39.1332,39.0231,39.0713,112700.0
2014-12-08 12:00:00,56.8,57.16,56.76,56.9,158600.0,39.0781,39.3258,39.0506,39.1469,158600.0
2014-12-08 12:10:00,56.88,56.94,56.79,56.79,150900.0,39.1332,39.1745,39.0713,39.0713,150900.0
2014-12-08 12:20:00,56.8,57.0,56.66,56.68,83700.0,39.0781,39.2157,38.9818,38.9956,83700.0
2014-12-08 12:30:00,56.67,56.88,56.63,56.88,58700.0,38.9887,39.1332,38.9612,39.1332,58700.0
2014-12-08 12:40:00,56.88,57.1,56.83,57.1,88300.0,39.1332,39.2845,39.0988,39.2845,88300.0
2014-12-08 12:50:00,57.11,57.34,57.09,57.11,71300.0,39.2914,39.4497,39.2777,39.2914,71300.0
2014-12-08 13:00:00,57.12,57.17,57.01,57.11,69800.0,39.2983,39.3327,39.2226,39.2914,69800.0
2014-12-08 13:10:00,57.11,57.16,56.93,56.98,130000.0,39.2914,39.3258,39.1676,39.202,130000.0
2014-12-08 13:20:00,56.96,56.98,56.81,56.87,56600.0,39.1882,39.202,39.085,39.1263,56600.0
2014-12-08 13:30:00,56.86,56.88,56.71,56.81,54900.0,39.1194,39.1332,39.0162,39.085,54900.0
2014-12-08 13:40:00,56.84,56.98,56.78,56.94,76200.0,39.1057,39.202,39.0644,39.1745,76200.0
2014-12-08 13:50:00,56.95,57.1,56.89,56.96,94200.0,39.1813,39.2845,39.1401,39.1882,94200.0
2014-12-08 14:00:00,56.96,56.97,56.8,56.82,119100.0,39.1882,39.1951,39.0781,39.0919,119100.0
2014-12-08 14:10:00,56.82,56.82,56.45,56.48,134800.0,39.0919,39.0919,38.8373,38.858,134800.0
2014-12-08 14:20:00,56.47,56.72,56.44,56.59,94500.0,38.8511,39.0231,38.8305,38.9337,94500.0
2014-12-08 14:30:00,56.6,56.76,56.6,56.76,74600.0,38.9405,39.0506,38.9405,39.0506,74600.0
2014-12-08 14:40:00,56.77,56.93,56.74,56.9,102900.0,39.0575,39.1676,39.0369,39.1469,102900.0
2014-12-08 14:50:00,56.9,57.04,56.87,56.96,171100.0,39.1469,39.2433,39.1263,39.1882,171100.0
2014-12-08 15:00:00,56.97,57.06,56.87,56.9,187000.0,39.1951,39.257,39.1263,39.1469,187000.0
2014-12-08 15:10:00,56.88,57.04,56.74,56.76,299300.0,39.1332,39.2433,39.0369,39.0506,299300.0
2014-12-08 15:20:00,56.77,57.06,56.77,56.95,206500.0,39.0575,39.257,39.0575,39.1813,206500.0
2014-12-08 15:30:00,56.95,57.0,56.67,56.71,208300.0,39.1813,39.2157,38.9887,39.0162,208300.0
2014-12-08 15:40:00,56.7,56.85,56.66,56.67,345600.0,39.0093,39.1125,38.9818,38.9887,345600.0
2014-12-08 15:50:00,56.68,56.72,56.54,56.6,564300.0,38.9956,39.0231,38.8993,38.9405,564300.0
2014-12-09 09:30:00,57.15,57.24,56.62,56.86,252100.0,39.3189,39.3809,38.9543,39.1194,252100.0
2014-12-09 09:40:00,56.87,57.96,56.85,57.84,289700.0,39.1263,39.8762,39.1125,39.7937,289700.0
2014-12-09 09:50:00,57.86,58.07,57.57,58.03,130700.0,39.8074,39.9519,39.6079,39.9244,130700.0
2014-12-09 10:00:00,58.0,58.39,58.0,58.37,156500.0,39.9037,40.1721,39.9037,40.1583,156500.0
2014-12-09 10:10:00,58.36,58.38,57.71,57.72,210000.0,40.1514,40.1652,39.7042,39.7111,210000.0
2014-12-09 10:20:00,57.7,57.79,57.27,57.28,118800.0,39.6973,39.7593,39.4015,39.4084,118800.0
2014-12-09 10:30:00,57.31,57.64,57.23,57.6,122500.0,39.429,39.6561,39.374,39.6285,122500.0
2014-12-09 10:40:00,57.62,57.64,57.17,57.3,112400.0,39.6423,39.6561,39.3327,39.4221,112400.0
2014-12-09 10:50:00,57.31,57.37,57.12,57.16,139900.0,39.429,39.4703,39.2983,39.3258,139900.0
2014-12-09 11:00:00,57.18,57.29,57.02,57.02,217800.0,39.3396,39.4153,39.2295,39.2295,217800.0
2014-12-09 11:10:00,57.03,57.12,56.77,56.79,129000.0,39.2364,39.2983,39.0575,39.0713,129000.0
2014-12-09 11:20:00,56.77,56.8,56.59,56.6,131000.0,39.0575,39.0781,38.9337,38.9405,131000.0
2014-12-09 11:30:00,56.61,56.67,56.12,56.16,156500.0,38.9474,38.9887,38.6103,38.6378,156500.0
2014-12-09 11:40:00,56.16,56.45,56.16,56.38,114300.0,38.6378,38.8373,38.6378,38.7892,114300.0
2014-12-09 11:50:00,56.39,56.66,56.38,56.51,100300.0,38.7961,38.9818,38.7892,38.8786,100300.0
2014-12-09 12:00:00,56.49,56.7,56.46,56.55,76000.0,38.8649,39.0093,38.8442,38.9061,76000.0
2014-12-09 12:10:00,56.54,56.54,56.23,56.3,94900.0,38.8993,38.8993,38.686,38.7341,94900.0
2014-12-09 12:20:00,56.3,56.31,56.02,56.02,97800.0,38.7341,38.741,38.5415,38.5415,97800.0
2014-12-09 12:30:00,56.05,56.37,56.03,56.31,94800.0,38.5621,38.7823,38.5484,38.741,94800.0
2014-12-09 12:40:00,56.31,56.7,56.18,56.69,96400.0,38.741,39.0093,38.6516,39.0025,96400.0
2014-12-09 12:50:00,56.69,56.71,56.43,56.71,42600.0,39.0025,39.0162,38.8236,39.0162,42600.0
2014-12-09 13:00:00,56.68,56.83,56.51,56.73,59900.0,38.9956,39.0988,38.8786,39.03,59900.0
2014-12-09 13:10:00,56.71,56.85,56.69,56.73,176600.0,39.0162,39.1125,39.0025,39.03,176600.0
2014-12-09 13:20:00,56.71,56.79,56.55,56.7,72200.0,39.0162,39.0713,38.9061,39.0093,72200.0
2014-12-09 13:30:00,56.71,56.86,56.71,56.8,90500.0,39.0162,39.1194,39.0162,39.0781,90500.0
2014-12-09 13:40:00,56.79,56.88,56.67,56.75,81400.0,39.0713,39.1332,38.9887,39.0437,81400.0
2014-12-09 13:50:00,56.76,56.98,56.75,56.92,60200.0,39.0506,39.202,39.0437,39.1607,60200.0
2014-12-09 14:00:00,56.93,57.11,56.85,56.96,67500.0,39.1676,39.2914,39.1125,39.1882,67500.0
2014-12-09 14:10:00,56.96,57.36,56.95,57.23,70700.0,39.1882,39.4634,39.1813,39.374,70700.0
2014-12-09 14:20:00,57.24,57.45,57.16,57.4,63800.0,39.3809,39.5253,39.3258,39.4909,63800.0
2014-12-09 14:30:00,57.38,57.38,57.1,57.18,70000.0,39.4772,39.4772,39.2845,39.3396,70000.0
2014-12-09 14:40:00,57.18,57.26,57.14,57.21,62100.0,39.3396,39.3946,39.3121,39.3602,62100.0
2014-12-09 14:50:00,57.21,57.21,57.08,57.14,90400.0,39.3602,39.3602,39.2708,39.3121,90400.0
2014-12-09 15:00:00,57.15,57.34,57.1,57.15,132700.0,39.3189,39.4497,39.2845,39.3189,132700.0
2014-12-09 15:10:00,57.15,57.19,57.05,57.14,86400.0,39.3189,39.3465,39.2501,39.3121,86400.0
2014-12-09 15:20:00,57.13,57.17,57.04,57.09,91500.0,39.3052,39.3327,39.2433,39.2777,91500.0
2014-12-09 15:30:00,57.1,57.16,56.98,57.13,130500.0,39.2845,39.3258,39.202,39.3052,130500.0
2014-12-09 15:40:00,57.12,57.22,57.01,57.19,233300.0,39.2983,39.3671,39.2226,39.3465,233300.0
2014-12-09 15:50:00,57.19,57.27,57.11,57.23,287800.0,39.3465,39.4015,39.2914,39.374,287800.0
2014-12-10 09:30:00,55.74,55.74,55.13,55.25,200700.0,38.5178,38.5178,38.0963,38.1792,200700.0
2014-12-10 09:40:00,55.23,55.33,54.61,54.75,246400.0,38.1654,38.2345,37.737,37.8337,246400.0
2014-12-10 09:50:00,54.75,54.9,54.38,54.8,158200.0,37.8337,37.9374,37.578,37.8683,158200.0
2014-12-10 10:00:00,54.79,54.79,54.32,54.35,159100.0,37.8614,37.8614,37.5366,37.5573,159100.0
2014-12-10 10:10:00,54.35,54.99,54.35,54.99,150600.0,37.5573,37.9996,37.5573,37.9996,150600.0
2014-12-10 10:20:00,54.98,55.36,54.91,55.29,139100.0,37.9927,38.2552,37.9443,38.2069,139100.0
2014-12-10 10:30:00,55.27,55.27,54.6,54.71,126800.0,38.1931,38.1931,37.7301,37.8061,126800.0
2014-12-10 10:40:00,54.74,55.0,54.66,54.81,88000.0,37.8268,38.0065,37.7715,37.8752,88000.0
2014-12-10 10:50:00,54.8,55.12,54.77,55.04,134400.0,37.8683,38.0894,37.8475,38.0341,134400.0
2014-12-10 11:00:00,55.05,55.12,54.67,54.79,160400.0,38.041,38.0894,37.7784,37.8614,160400.0
2014-12-10 11:10:00,54.77,54.86,54.49,54.64,114300.0,37.8475,37.9097,37.6541,37.7577,114300.0
2014-12-10 11:20:00,54.63,54.98,54.52,54.83,151600.0,37.7508,37.9927,37.6748,37.889,151600.0
2014-12-10 11:30:00,54.82,55.05,54.76,54.99,128100.0,37.8821,38.041,37.8406,37.9996,128100.0
2014-12-10 11:40:00,54.98,54.98,54.68,54.85,106000.0,37.9927,37.9927,37.7853,37.9028,106000.0
2014-12-10 11:50:00,54.86,54.94,54.55,54.64,105300.0,37.9097,37.965,37.6955,37.7577,105300.0
2014-12-10 12:00:00,54.65,54.8,54.33,54.36,132400.0,37.7646,37.8683,37.5435,37.5642,132400.0
2014-12-10 12:10:00,54.37,54.46,54.26,54.35,103000.0,37.5711,37.6333,37.4951,37.5573,103000.0
2014-12-10 12:20:00,54.35,54.35,54.11,54.13,130300.0,37.5573,37.5573,37.3915,37.4053,130300.0
2014-12-10 12:30:00,54.13,54.51,54.07,54.41,122200.0,37.4053,37.6679,37.3638,37.5988,122200.0
2014-12-10 12:40:00,54.41,54.45,54.25,54.45,75900.0,37.5988,37.6264,37.4882,37.6264,75900.0
2014-12-10 12:50:00,54.45,54.63,54.29,54.32,90900.0,37.6264,37.7508,37.5158,37.5366,90900.0
2014-12-10 13:00:00,54.32,54.47,54.24,54.3,95500.0,37.5366,37.6402,37.4813,37.5228,95500.0
2014-12-10 13:10:00,54.3,54.4,54.19,54.27,77500.0,37.5228,37.5919,37.4467,37.502,77500.0
2014-12-10 13:20:00,54.28,54.34,54.14,54.26,83300.0,37.5089,37.5504,37.4122,37.4951,83300.0
2014-12-10 13:30:00,54.27,54.36,54.18,54.25,109300.0,37.502,37.5642,37.4398,37.4882,109300.0
2014-12-10 13:40:00,54.23,54.29,54.03,54.06,119100.0,37.4744,37.5158,37.3362,37.3569,119100.0
2014-12-10 13:50:00,54.05,54.19,54.03,54.08,156700.0,37.35,37.4467,37.3362,37.3707,156700.0
2014-12-10 14:00:00,54.07,54.26,53.99,54.18,167600.0,37.3638,37.4951,37.3085,37.4398,167600.0
2014-12-10 14:10:00,54.19,54.59,54.15,54.52,145700.0,37.4467,37.7232,37.4191,37.6748,145700.0
2014-12-10 14:20:00,54.51,54.72,54.37,54.64,147100.0,37.6679,37.813,37.5711,37.7577,147100.0
2014-12-10 14:30:00,54.64,54.7,54.38,54.4,131500.0,37.7577,37.7992,37.578,37.5919,131500.0
2014-12-10 14:40:00,54.4,54.64,54.34,54.63,143300.0,37.5919,37.7577,37.5504,37.7508,143300.0
2014-12-10 14:50:00,54.63,54.64,54.27,54.27,113100.0,37.7508,37.7577,37.502,37.502,113100.0
2014-12-10 15:00:00,54.27,54.52,54.26,54.47,191800.0,37.502,37.6748,37.4951,37.6402,191800.0
2014-12-10 15:10:00,54.46,54.6,54.38,54.49,198800.0,37.6333,37.7301,37.578,37.6541,198800.0
2014-12-10 15:20:00,54.48,54.62,54.4,54.59,247200.0,37.6471,37.7439,37.5919,37.7232,247200.0
2014-12-10 15:30:00,54.59,54.66,54.49,54.53,211000.0,37.7232,37.7715,37.6541,37.6817,211000.0
2014-12-10 15:40:00,54.53,54.59,54.36,54.4,351600.0,37.6817,37.7232,37.5642,37.5919,351600.0
2014-12-10 15:50:00,54.39,54.55,54.36,54.49,431800.0,37.5849,37.6955,37.5642,37.6541,431800.0
2014-12-11 09:30:00,54.37,54.81,54.26,54.55,148000.0,37.5711,37.8752,37.4951,37.6955,148000.0
2014-12-11 09:40:00,54.58,54.91,54.36,54.67,205200.0,37.7162,37.9443,37.5642,37.7784,205200.0
2014-12-11 09:50:00,54.71,54.85,54.29,54.4,108500.0,37.8061,37.9028,37.5158,37.5919,108500.0
2014-12-11 10:00:00,54.4,54.6,54.06,54.23,129700.0,37.5919,37.7301,37.3569,37.4744,129700.0
2014-12-11 10:10:00,54.25,54.7,54.16,54.43,104300.0,37.4882,37.7992,37.426,37.6126,104300.0
2014-12-11 10:20:00,54.47,54.98,54.44,54.92,123900.0,37.6402,37.9927,37.6195,37.9512,123900.0
2014-12-11 10:30:00,54.95,55.54,54.94,55.42,134300.0,37.9719,38.3796,37.965,38.2967,134300.0
2014-12-11 10:40:00,55.43,55.45,55.07,55.16,126900.0,38.3036,38.3174,38.0548,38.117,126900.0
2014-12-11 10:50:00,55.16,55.42,55.16,55.26,72800.0,38.117,38.2967,38.117,38.1861,72800.0
2014-12-11 11:00:00,55.26,55.42,54.98,55.04,102100.0,38.1861,38.2967,37.9927,38.0341,102100.0
2014-12-11 11:10:00,55.05,55.36,54.99,55.24,110800.0,38.041,38.2552,37.9996,38.1723,110800.0
2014-12-11 11:20:00,55.27,55.36,55.03,55.11,125000.0,38.1931,38.2552,38.0272,38.0825,125000.0
2014-12-11 11:30:00,55.12,55.3,55.06,55.09,125200.0,38.0894,38.2138,38.0479,38.0687,125200.0
2014-12-11 11:40:00,55.1,55.18,54.92,55.03,69700.0,38.0756,38.1309,37.9512,38.0272,69700.0
2014-12-11 11:50:00,55.02,55.2,55.02,55.12,61700.0,38.0203,38.1447,38.0203,38.0894,61700.0
2014-12-11 12:00:00,55.14,55.17,54.88,54.94,76800.0,38.1032,38.1239,37.9236,37.965,76800.0
2014-12-11 12:10:00,54.96,55.14,54.89,54.95,88200.0,37.9788,38.1032,37.9305,37.9719,88200.0
2014-12-11 12:20:00,54.96,55.27,54.96,55.24,57400.0,37.9788,38.1931,37.9788,38.1723,57400.0
2014-12-11 12:30:00,55.24,55.31,55.14,55.28,91500.0,38.1723,38.2207,38.1032,38.2,91500.0
2014-12-11 12:40:00,55.29,55.44,55.25,55.39,75000.0,38.2069,38.3105,38.1792,38.276,75000.0
2014-12-11 12:50:00,55.41,55.44,55.27,55.39,53200.0,38.2898,38.3105,38.1931,38.276,53200.0
2014-12-11 13:00:00,55.42,55.49,55.34,55.44,63200.0,38.2967,38.3451,38.2414,38.3105,63200.0
2014-12-11 13:10:00,55.45,55.49,55.31,55.43,61800.0,38.3174,38.3451,38.2207,38.3036,61800.0
2014-12-11 13:20:00,55.43,55.43,55.29,55.31,62900.0,38.3036,38.3036,38.2069,38.2207,62900.0
2014-12-11 13:30:00,55.32,55.35,55.09,55.1,62200.0,38.2276,38.2483,38.0687,38.0756,62200.0
2014-12-11 13:40:00,55.1,55.18,54.87,54.9,78100.0,38.0756,38.1309,37.9166,37.9374,78100.0
2014-12-11 13:50:00,54.89,54.91,54.47,54.48,63200.0,37.9305,37.9443,37.6402,37.6471,63200.0
2014-12-11 14:00:00,54.46,54.71,54.43,54.48,76300.0,37.6333,37.8061,37.6126,37.6471,76300.0
2014-12-11 14:10:00,54.47,54.55,54.27,54.37,146000.0,37.6402,37.6955,37.502,37.5711,146000.0
2014-12-11 14:20:00,54.37,54.51,54.16,54.2,87900.0,37.5711,37.6679,37.426,37.4537,87900.0
2014-12-11 14:30:00,54.18,54.23,53.92,54.01,125700.0,37.4398,37.4744,37.2602,37.3224,125700.0
2014-12-11 14:40:00,54.01,54.08,53.71,53.75,120600.0,37.3224,37.3707,37.1151,37.1427,120600.0
2014-12-11 14:50:00,53.75,53.89,53.68,53.72,86800.0,37.1427,37.2394,37.0943,37.122,86800.0
2014-12-11 15:00:00,53.71,53.87,53.64,53.74,94500.0,37.1151,37.2256,37.0667,37.1358,94500.0
2014-12-11 15:10:00,53.74,54.04,53.69,53.98,128200.0,37.1358,37.3431,37.1012,37.3016,128200.0
2014-12-11 15:20:00,53.98,54.18,53.93,54.05,123500.0,37.3016,37.4398,37.2671,37.35,123500.0
2014-12-11 15:30:00,54.06,54.13,53.89,54.0,157600.0,37.3569,37.4053,37.2394,37.3154,157600.0
2014-12-11 15:40:00,54.0,54.06,53.92,53.93,282500.0,37.3154,37.3569,37.2602,37.2671,282500.0
2014-12-11 15:50:00,53.93,53.94,53.76,53.83,199300.0,37.2671,37.274,37.1496,37.198,199300.0
2014-12-12 09:30:00,52.82,53.21,52.5,52.5,194700.0,36.5,36.7695,36.2789,36.2789,194700.0
2014-12-12 09:40:00,52.52,52.83,52.3,52.52,179400.0,36.2927,36.5069,36.1407,36.2927,179400.0
2014-12-12 09:50:00,52.51,52.65,52.44,52.46,152600.0,36.2858,36.3826,36.2374,36.2513,152600.0
2014-12-12 10:00:00,52.47,52.89,52.31,52.89,145900.0,36.2582,36.5484,36.1476,36.5484,145900.0
2014-12-12 10:10:00,52.91,53.28,52.91,53.22,119200.0,36.5622,36.8179,36.5622,36.7764,119200.0
2014-12-12 10:20:00,53.26,53.91,53.26,53.58,109200.0,36.8041,37.2533,36.8041,37.0252,109200.0
2014-12-12 10:30:00,53.54,53.98,53.28,53.32,117900.0,36.9976,37.3016,36.8179,36.8455,117900.0
2014-12-12 10:40:00,53.34,53.55,53.19,53.53,174200.0,36.8594,37.0045,36.7557,36.9907,174200.0
2014-12-12 10:50:00,53.51,53.51,53.01,53.1,179900.0,36.9768,36.9768,36.6313,36.6935,179900.0
2014-12-12 11:00:00,53.12,53.28,52.99,53.22,119600.0,36.7073,36.8179,36.6175,36.7764,119600.0
2014-12-12 11:10:00,53.21,53.68,53.18,53.63,90500.0,36.7695,37.0943,36.7488,37.0598,90500.0
2014-12-12 11:20:00,53.62,53.66,53.4,53.51,96200.0,37.0529,37.0805,36.9008,36.9768,96200.0
2014-12-12 11:30:00,53.53,53.9,53.49,53.86,116200.0,36.9907,37.2463,36.963,37.2187,116200.0
2014-12-12 11:40:00,53.84,53.86,53.48,53.48,128600.0,37.2049,37.2187,36.9561,36.9561,128600.0
2014-12-12 11:50:00,53.48,53.55,53.28,53.4,96900.0,36.9561,37.0045,36.8179,36.9008,96900.0
2014-12-12 12:00:00,53.41,53.76,53.39,53.69,78000.0,36.9077,37.1496,36.8939,37.1012,78000.0
2014-12-12 12:10:00,53.71,54.08,53.56,54.05,85800.0,37.1151,37.3707,37.0114,37.35,85800.0
2014-12-12 12:20:00,54.06,54.38,54.01,54.38,89900.0,37.3569,37.578,37.3224,37.578,89900.0
2014-12-12 12:30:00,54.38,54.44,54.13,54.37,123600.0,37.578,37.6195,37.4053,37.5711,123600.0
2014-12-12 12:40:00,54.38,54.65,54.38,54.59,172300.0,37.578,37.7646,37.578,37.7232,172300.0
2014-12-12 12:50:00,54.57,54.6,54.24,54.34,85100.0,37.7093,37.7301,37.4813,37.5504,85100.0
2014-12-12 13:00:00,54.33,54.38,54.11,54.35,116700.0,37.5435,37.578,37.3915,37.5573,116700.0
2014-12-12 13:10:00,54.38,54.5,54.16,54.25,87300.0,37.578,37.661,37.426,37.4882,87300.0
2014-12-12 13:20:00,54.26,54.3,53.95,54.06,70100.0,37.4951,37.5228,37.2809,37.3569,70100.0
2014-12-12 13:30:00,54.06,54.07,53.78,54.02,82700.0,37.3569,37.3638,37.1634,37.3293,82700.0
2014-12-12 13:40:00,54.02,54.14,53.91,54.04,82500.0,37.3293,37.4122,37.2533,37.3431,82500.0
2014-12-12 13:50:00,54.02,54.11,53.96,54.07,54900.0,37.3293,37.3915,37.2878,37.3638,54900.0
2014-12-12 14:00:00,54.07,54.17,53.98,54.08,85500.0,37.3638,37.4329,37.3016,37.3707,85500.0
2014-12-12 14:10:00,54.1,54.18,53.96,54.1,78800.0,37.3846,37.4398,37.2878,37.3846,78800.0
2014-12-12 14:20:00,54.1,54.17,53.9,53.99,88900.0,37.3846,37.4329,37.2463,37.3085,88900.0
2014-12-12 14:30:00,53.98,53.98,53.61,53.67,85600.0,37.3016,37.3016,37.0459,37.0874,85600.0
2014-12-12 14:40:00,53.66,53.95,53.43,53.69,227300.0,37.0805,37.2809,36.9216,37.1012,227300.0
2014-12-12 14:50:00,53.7,53.71,53.53,53.58,104800.0,37.1081,37.1151,36.9907,37.0252,104800.0
2014-12-12 15:00:00,53.57,53.65,53.43,53.46,120700.0,37.0183,37.0736,36.9216,36.9423,120700.0
2014-12-12 15:10:00,53.45,53.55,53.34,53.45,103100.0,36.9354,37.0045,36.8594,36.9354,103100.0
2014-12-12 15:20:00,53.45,53.55,53.38,53.44,97100.0,36.9354,37.0045,36.887,36.9285,97100.0
2014-12-12 15:30:00,53.43,53.47,53.19,53.21,151100.0,36.9216,36.9492,36.7557,36.7695,151100.0
2014-12-12 15:40:00,53.21,53.37,53.1,53.14,194500.0,36.7695,36.8801,36.6935,36.7212,194500.0
2014-12-12 15:50:00,53.14,53.16,53.0,53.03,268400.0,36.7212,36.735,36.6244,36.6452,268400.0
2014-12-15 09:30:00,53.52,54.37,53.52,54.03,273000.0,36.9838,37.5711,36.9838,37.3362,273000.0
2014-12-15 09:40:00,54.06,54.17,53.83,53.97,119600.0,37.3569,37.4329,37.198,37.2947,119600.0
2014-12-15 09:50:00,53.95,53.98,53.47,53.5,151400.0,37.2809,37.3016,36.9492,36.9699,151400.0
2014-12-15 10:00:00,53.49,53.52,53.12,53.25,157400.0,36.963,36.9838,36.7073,36.7972,157400.0
2014-12-15 10:10:00,53.26,53.68,53.25,53.68,114800.0,36.8041,37.0943,36.7972,37.0943,114800.0
2014-12-15 10:20:00,53.63,53.63,53.12,53.25,73500.0,37.0598,37.0598,36.7073,36.7972,73500.0
2014-12-15 10:30:00,53.23,53.27,52.94,53.11,110300.0,36.7834,36.811,36.583,36.7004,110300.0
2014-12-15 10:40:00,53.09,53.32,53.02,53.28,94100.0,36.6866,36.8455,36.6382,36.8179,94100.0
2014-12-15 10:50:00,53.29,53.51,53.23,53.25,85100.0,36.8248,36.9768,36.7834,36.7972,85100.0
2014-12-15 11:00:00,53.21,53.29,53.04,53.14,106700.0,36.7695,36.8248,36.6521,36.7212,106700.0
2014-12-15 11:10:00,53.13,53.13,52.93,53.02,57100.0,36.7143,36.7143,36.576,36.6382,57100.0
2014-12-15 11:20:00,52.99,53.02,52.81,52.85,81200.0,36.6175,36.6382,36.4931,36.5208,81200.0
2014-12-15 11:30:00,52.84,52.96,52.7,52.72,86100.0,36.5139,36.5968,36.4171,36.4309,86100.0
2014-12-15 11:40:00,52.71,52.99,52.68,52.94,99400.0,36.424,36.6175,36.4033,36.583,99400.0
2014-12-15 11:50:00,52.95,52.96,52.74,52.89,87000.0,36.5899,36.5968,36.4448,36.5484,87000.0
2014-12-15 12:00:00,52.86,53.33,52.83,53.32,124000.0,36.5277,36.8525,36.5069,36.8455,124000.0
2014-12-15 12:10:00,53.32,53.76,53.27,53.76,172700.0,36.8455,37.1496,36.811,37.1496,172700.0
2014-12-15 12:20:00,53.77,53.88,53.55,53.75,146500.0,37.1565,37.2325,37.0045,37.1427,146500.0
2014-12-15 12:30:00,53.77,53.77,53.46,53.65,93300.0,37.1565,37.1565,36.9423,37.0736,93300.0
2014-12-15 12:40:00,53.61,53.76,53.6,53.76,110100.0,37.0459,37.1496,37.039,37.1496,110100.0
2014-12-15 12:50:00,53.76,53.97,53.62,53.96,66700.0,37.1496,37.2947,37.0529,37.2878,66700.0
2014-12-15 13:00:00,53.94,54.05,53.72,53.74,71700.0,37.274,37.35,37.122,37.1358,71700.0
2014-12-15 13:10:00,53.74,53.93,53.62,53.91,49200.0,37.1358,37.2671,37.0529,37.2533,49200.0
2014-12-15 13:20:00,53.89,54.09,53.81,53.86,66900.0,37.2394,37.3776,37.1842,37.2187,66900.0
2014-12-15 13:30:00,53.86,53.93,53.72,53.72,56300.0,37.2187,37.2671,37.122,37.122,56300.0
2014-12-15 13:40:00,53.7,53.75,53.4,53.4,57000.0,37.1081,37.1427,36.9008,36.9008,57000.0
2014-12-15 13:50:00,53.37,53.44,53.26,53.26,66400.0,36.8801,36.9285,36.8041,36.8041,66400.0
2014-12-15 14:00:00,53.27,53.33,53.05,53.08,40500.0,36.811,36.8525,36.659,36.6797,40500.0
2014-12-15 14:10:00,53.05,53.1,52.74,52.78,123200.0,36.659,36.6935,36.4448,36.4724,123200.0
2014-12-15 14:20:00,52.79,53.18,52.76,53.02,77300.0,36.4793,36.7488,36.4586,36.6382,77300.0
2014-12-15 14:30:00,53.01,53.16,52.88,52.93,79900.0,36.6313,36.735,36.5415,36.576,79900.0
2014-12-15 14:40:00,52.94,52.97,52.64,52.72,59400.0,36.583,36.6037,36.3757,36.4309,59400.0
2014-12-15 14:50:00,52.72,52.9,52.69,52.81,74100.0,36.4309,36.5553,36.4102,36.4931,74100.0
2014-12-15 15:00:00,52.8,52.86,52.65,52.7,110000.0,36.4862,36.5277,36.3826,36.4171,110000.0
2014-12-15 15:10:00,52.7,52.84,52.65,52.66,128400.0,36.4171,36.5139,36.3826,36.3895,128400.0
2014-12-15 15:20:00,52.66,52.67,52.44,52.47,88000.0,36.3895,36.3964,36.2374,36.2582,88000.0
2014-12-15 15:30:00,52.45,52.65,52.37,52.65,189500.0,36.2444,36.3826,36.1891,36.3826,189500.0
2014-12-15 15:40:00,52.65,52.68,52.48,52.55,123200.0,36.3826,36.4033,36.2651,36.3135,123200.0
2014-12-15 15:50:00,52.55,52.74,52.54,52.64,255700.0,36.3135,36.4448,36.3065,36.3757,255700.0
2014-12-16 09:30:00,51.86,52.85,51.76,52.41,287000.0,35.8367,36.5208,35.7675,36.2167,287000.0
2014-12-16 09:40:00,52.42,53.3,52.34,53.24,264900.0,36.2236,36.8317,36.1683,36.7903,264900.0
2014-12-16 09:50:00,53.24,53.51,52.9,53.36,153800.0,36.7903,36.9768,36.5553,36.8732,153800.0
2014-12-16 10:00:00,53.38,53.74,53.34,53.57,244300.0,36.887,37.1358,36.8594,37.0183,244300.0
2014-12-16 10:10:00,53.58,53.93,53.44,53.89,135400.0,37.0252,37.2671,36.9285,37.2394,135400.0
2014-12-16 10:20:00,53.89,54.18,53.84,54.06,150400.0,37.2394,37.4398,37.2049,37.3569,150400.0
2014-12-16 10:30:00,54.08,54.13,53.71,53.88,146700.0,37.3707,37.4053,37.1151,37.2325,146700.0
2014-12-16 10:40:00,53.86,53.88,53.54,53.78,214100.0,37.2187,37.2325,36.9976,37.1634,214100.0
2014-12-16 10:50:00,53.8,54.41,53.78,54.41,273700.0,37.1772,37.5988,37.1634,37.5988,273700.0
2014-12-16 11:00:00,54.4,54.76,54.4,54.66,246000.0,37.5919,37.8406,37.5919,37.7715,246000.0
2014-12-16 11:10:00,54.66,54.93,54.59,54.86,154000.0,37.7715,37.9581,37.7232,37.9097,154000.0
2014-12-16 11:20:00,54.88,55.53,54.79,55.42,298800.0,37.9236,38.3727,37.8614,38.2967,298800.0
2014-12-16 11:30:00,55.46,55.61,55.16,55.27,202100.0,38.3243,38.428,38.117,38.1931,202100.0
2014-12-16 11:40:00,55.23,55.3,55.1,55.17,110700.0,38.1654,38.2138,38.0756,38.1239,110700.0
2014-12-16 11:50:00,55.17,55.21,54.56,54.65,190200.0,38.1239,38.1516,37.7024,37.7646,190200.0
2014-12-16 12:00:00,54.68,54.72,54.46,54.47,149000.0,37.7853,37.813,37.6333,37.6402,149000.0
2014-12-16 12:10:00,54.48,54.68,54.42,54.53,135400.0,37.6471,37.7853,37.6057,37.6817,135400.0
2014-12-16 12:20:00,54.52,54.67,54.42,54.6,77800.0,37.6748,37.7784,37.6057,37.7301,77800.0
2014-12-16 12:30:00,54.59,54.95,54.59,54.85,70400.0,37.7232,37.9719,37.7232,37.9028,70400.0
2014-12-16 12:40:00,54.85,54.89,54.57,54.79,83500.0,37.9028,37.9305,37.7093,37.8614,83500.0
2014-12-16 12:50:00,54.76,54.89,54.63,54.63,61400.0,37.8406,37.9305,37.7508,37.7508,61400.0
2014-12-16 13:00:00,54.57,54.66,54.27,54.29,80800.0,37.7093,37.7715,37.502,37.5158,80800.0
2014-12-16 13:10:00,54.3,54.41,54.16,54.3,163300.0,37.5228,37.5988,37.426,37.5228,163300.0
2014-12-16 13:20:00,54.29,54.36,54.18,54.23,81600.0,37.5158,37.5642,37.4398,37.4744,81600.0
2014-12-16 13:30:00,54.23,54.36,54.05,54.3,78900.0,37.4744,37.5642,37.35,37.5228,78900.0
2014-12-16 13:40:00,54.3,54.47,54.04,54.29,108300.0,37.5228,37.6402,37.3431,37.5158,108300.0
2014-12-16 13:50:00,54.29,54.37,54.19,54.29,86500.0,37.5158,37.5711,37.4467,37.5158,86500.0
2014-12-16 14:00:00,54.29,54.84,54.29,54.8,84200.0,37.5158,37.8959,37.5158,37.8683,84200.0
2014-12-16 14:10:00,54.8,54.88,54.55,54.55,62200.0,37.8683,37.9236,37.6955,37.6955,62200.0
2014-12-16 14:20:00,54.57,54.73,54.39,54.42,111500.0,37.7093,37.8199,37.5849,37.6057,111500.0
2014-12-16 14:30:00,54.41,54.72,54.36,54.62,162000.0,37.5988,37.813,37.5642,37.7439,162000.0
2014-12-16 14:40:00,54.64,54.82,54.58,54.67,105700.0,37.7577,37.8821,37.7162,37.7784,105700.0
2014-12-16 14:50:00,54.67,54.67,54.47,54.62,135500.0,37.7784,37.7784,37.6402,37.7439,135500.0
2014-12-16 15:00:00,54.62,54.81,54.55,54.66,194300.0,37.7439,37.8752,37.6955,37.7715,194300.0
2014-12-16 15:10:00,54.64,54.71,54.5,54.53,154500.0,37.7577,37.8061,37.661,37.6817,154500.0
2014-12-16 15:20:00,54.52,54.54,54.35,54.44,136400.0,37.6748,37.6886,37.5573,37.6195,136400.0
2014-12-16 15:30:00,54.42,54.65,54.34,54.39,220500.0,37.6057,37.7646,37.5504,37.5849,220500.0
2014-12-16 15:40:00,54.41,54.59,54.25,54.43,236000.0,37.5988,37.7232,37.4882,37.6126,236000.0
2014-12-16 15:50:00,54.42,54.46,54.09,54.14,412000.0,37.6057,37.6333,37.3776,37.4122,412000.0
2014-12-17 09:30:00,54.72,55.24,54.47,55.13,183800.0,37.813,38.1723,37.6402,38.0963,183800.0
2014-12-17 09:40:00,55.15,55.81,54.87,55.77,209700.0,38.1101,38.5662,37.9166,38.5386,209700.0
2014-12-17 09:50:00,55.77,56.3,55.47,56.3,212800.0,38.5386,38.9048,38.3313,38.9048,212800.0
2014-12-17 10:00:00,56.3,56.78,56.27,56.69,155400.0,38.9048,39.2365,38.8841,39.1743,155400.0
2014-12-17 10:10:00,56.7,57.19,56.68,56.99,195000.0,39.1812,39.5198,39.1674,39.3816,195000.0
2014-12-17 10:20:00,56.97,57.11,56.54,56.61,237700.0,39.3678,39.4645,39.0707,39.119,237700.0
2014-12-17 10:30:00,56.6,57.24,56.36,57.24,173300.0,39.1121,39.5544,38.9463,39.5544,173300.0
2014-12-17 10:40:00,57.25,57.98,57.16,57.83,207900.0,39.5613,40.0657,39.4991,39.9621,207900.0
2014-12-17 10:50:00,57.84,58.0,57.63,57.86,213200.0,39.969,40.0796,39.8239,39.9828,213200.0
2014-12-17 11:00:00,57.89,58.23,57.84,58.18,158000.0,40.0035,40.2385,39.969,40.2039,158000.0
2014-12-17 11:10:00,58.19,58.46,58.13,58.42,156100.0,40.2109,40.3974,40.1694,40.3698,156100.0
2014-12-17 11:20:00,58.41,58.7,58.37,58.45,193900.0,40.3629,40.5633,40.3352,40.3905,193900.0
2014-12-17 11:30:00,58.46,58.73,58.45,58.63,241900.0,40.3974,40.584,40.3905,40.5149,241900.0
2014-12-17 11:40:00,58.63,58.67,58.31,58.36,113000.0,40.5149,40.5425,40.2938,40.3283,113000.0
2014-12-17 11:50:00,58.34,59.26,58.19,59.25,169700.0,40.3145,40.9502,40.2109,40.9433,169700.0
2014-12-17 12:00:00,59.26,59.31,58.63,58.75,119700.0,40.9502,40.9848,40.5149,40.5978,119700.0
2014-12-17 12:10:00,58.73,58.93,58.62,58.71,109400.0,40.584,40.7222,40.508,40.5702,109400.0
2014-12-17 12:20:00,58.72,58.86,58.6,58.62,105400.0,40.5771,40.6738,40.4942,40.508,105400.0
2014-12-17 12:30:00,58.61,58.76,58.41,58.46,142900.0,40.5011,40.6047,40.3629,40.3974,142900.0
2014-12-17 12:40:00,58.44,58.47,58.18,58.39,93800.0,40.3836,40.4043,40.2039,40.3491,93800.0
2014-12-17 12:50:00,58.39,58.69,58.38,58.44,80100.0,40.3491,40.5564,40.3421,40.3836,80100.0
2014-12-17 13:00:00,58.45,58.77,58.45,58.72,68800.0,40.3905,40.6116,40.3905,40.5771,68800.0
2014-12-17 13:10:00,58.75,58.75,58.6,58.74,106500.0,40.5978,40.5978,40.4942,40.5909,106500.0
2014-12-17 13:20:00,58.77,58.9,58.68,58.72,118700.0,40.6116,40.7015,40.5495,40.5771,118700.0
2014-12-17 13:30:00,58.72,58.8,58.57,58.58,66600.0,40.5771,40.6324,40.4734,40.4804,66600.0
2014-12-17 13:40:00,58.58,58.6,57.96,57.96,137300.0,40.4804,40.4942,40.0519,40.0519,137300.0
2014-12-17 13:50:00,57.96,58.31,57.93,58.31,148900.0,40.0519,40.2938,40.0312,40.2938,148900.0
2014-12-17 14:00:00,58.3,58.81,58.27,58.53,105600.0,40.2869,40.6393,40.2661,40.4458,105600.0
2014-12-17 14:10:00,58.55,58.88,58.3,58.79,134400.0,40.4596,40.6877,40.2869,40.6255,134400.0
2014-12-17 14:20:00,58.8,58.82,58.28,58.31,200300.0,40.6324,40.6462,40.273,40.2938,200300.0
2014-12-17 14:30:00,58.33,58.34,57.9,57.94,156200.0,40.3076,40.3145,40.0105,40.0381,156200.0
2014-12-17 14:40:00,57.9,57.9,57.1,57.2,153500.0,40.0105,40.0105,39.4576,39.5267,153500.0
2014-12-17 14:50:00,57.15,57.45,57.01,57.22,132100.0,39.4922,39.6995,39.3954,39.5406,132100.0
2014-12-17 15:00:00,57.2,57.51,57.03,57.43,136600.0,39.5267,39.741,39.4093,39.6857,136600.0
2014-12-17 15:10:00,57.42,58.15,57.42,58.09,115500.0,39.6788,40.1832,39.6788,40.1417,115500.0
2014-12-17 15:20:00,58.11,58.58,57.76,58.43,234800.0,40.1556,40.4804,39.9137,40.3767,234800.0
2014-12-17 15:30:00,58.43,58.6,58.26,58.37,165900.0,40.3767,40.4942,40.2592,40.3352,165900.0
2014-12-17 15:40:00,58.37,58.7,58.35,58.57,210300.0,40.3352,40.5633,40.3214,40.4734,210300.0
2014-12-17 15:50:00,58.57,58.57,58.36,58.47,321500.0,40.4734,40.4734,40.3283,40.4043,321500.0
2014-12-18 09:30:00,60.34,60.72,59.78,60.24,233200.0,41.6966,41.9591,41.3096,41.6275,233200.0
2014-12-18 09:40:00,60.29,60.42,59.16,59.23,237200.0,41.662,41.7518,40.8811,40.9295,237200.0
2014-12-18 09:50:00,59.2,59.74,59.09,59.68,132300.0,40.9088,41.2819,40.8328,41.2405,132300.0
2014-12-18 10:00:00,59.64,59.71,59.19,59.44,186900.0,41.2128,41.2612,40.9019,41.0746,186900.0
2014-12-18 10:10:00,59.44,59.56,58.65,58.66,158000.0,41.0746,41.1576,40.5287,40.5356,158000.0
2014-12-18 10:20:00,58.66,58.96,58.53,58.85,212700.0,40.5356,40.7429,40.4458,40.6669,212700.0
2014-12-18 10:30:00,58.83,58.83,58.19,58.33,91200.0,40.6531,40.6531,40.2109,40.3076,91200.0
2014-12-18 10:40:00,58.28,58.57,58.02,58.48,140600.0,40.273,40.4734,40.0934,40.4112,140600.0
2014-12-18 10:50:00,58.45,58.76,58.29,58.41,85700.0,40.3905,40.6047,40.28,40.3629,85700.0
2014-12-18 11:00:00,58.37,58.37,57.82,57.84,124200.0,40.3352,40.3352,39.9552,39.969,124200.0
2014-12-18 11:10:00,57.86,58.54,57.86,58.5,90600.0,39.9828,40.4527,39.9828,40.4251,90600.0
2014-12-18 11:20:00,58.51,58.68,58.42,58.5,76500.0,40.432,40.5495,40.3698,40.4251,76500.0
2014-12-18 11:30:00,58.5,58.75,58.33,58.7,87300.0,40.4251,40.5978,40.3076,40.5633,87300.0
2014-12-18 11:40:00,58.72,58.8,58.38,58.47,64100.0,40.5771,40.6324,40.3421,40.4043,64100.0
2014-12-18 11:50:00,58.51,58.83,58.37,58.54,82900.0,40.432,40.6531,40.3352,40.4527,82900.0
2014-12-18 12:00:00,58.52,58.56,58.26,58.5,66000.0,40.4389,40.4665,40.2592,40.4251,66000.0
2014-12-18 12:10:00,58.51,59.09,58.51,58.96,71500.0,40.432,40.8328,40.432,40.7429,71500.0
2014-12-18 12:20:00,58.95,59.04,58.6,59.02,52500.0,40.736,40.7982,40.4942,40.7844,52500.0
2014-12-18 12:30:00,59.0,59.19,58.78,59.0,57500.0,40.7706,40.9019,40.6186,40.7706,57500.0
2014-12-18 12:40:00,59.0,59.45,59.0,59.39,79800.0,40.7706,41.0815,40.7706,41.0401,79800.0
2014-12-18 12:50:00,59.41,59.41,59.01,59.2,69200.0,41.0539,41.0539,40.7775,40.9088,69200.0
2014-12-18 13:00:00,59.2,59.22,58.85,58.86,74600.0,40.9088,40.9226,40.6669,40.6738,74600.0
2014-12-18 13:10:00,58.88,59.03,58.78,58.94,69700.0,40.6877,40.7913,40.6186,40.7291,69700.0
2014-12-18 13:20:00,58.97,59.18,58.81,58.89,55800.0,40.7499,40.895,40.6393,40.6946,55800.0
2014-12-18 13:30:00,58.9,59.07,58.83,58.87,69000.0,40.7015,40.819,40.6531,40.6807,69000.0
2014-12-18 13:40:00,58.87,58.95,58.73,58.75,106200.0,40.6807,40.736,40.584,40.5978,106200.0
2014-12-18 13:50:00,58.73,58.92,58.65,58.72,95900.0,40.584,40.7153,40.5287,40.5771,95900.0
2014-12-18 14:00:00,58.72,58.75,58.23,58.31,117600.0,40.5771,40.5978,40.2385,40.2938,117600.0
2014-12-18 14:10:00,58.3,58.42,58.17,58.42,103400.0,40.2869,40.3698,40.197,40.3698,103400.0
2014-12-18 14:20:00,58.42,58.49,57.85,58.03,162100.0,40.3698,40.4182,39.9759,40.1003,162100.0
2014-12-18 14:30:00,58.02,58.4,57.96,58.33,86400.0,40.0934,40.356,40.0519,40.3076,86400.0
2014-12-18 14:40:00,58.33,58.59,58.25,58.49,76500.0,40.3076,40.4873,40.2523,40.4182,76500.0
2014-12-18 14:50:00,58.51,59.28,58.44,59.28,137800.0,40.432,40.9641,40.3836,40.9641,137800.0
2014-12-18 15:00:00,59.28,59.63,59.26,59.62,157000.0,40.9641,41.2059,40.9502,41.199,157000.0
2014-12-18 15:10:00,59.62,59.83,59.62,59.81,164800.0,41.199,41.3441,41.199,41.3303,164800.0
2014-12-18 15:20:00,59.81,59.99,59.6,59.97,167600.0,41.3303,41.4547,41.1852,41.4409,167600.0
2014-12-18 15:30:00,59.96,60.03,59.85,60.02,240800.0,41.434,41.4823,41.358,41.4754,240800.0
2014-12-18 15:40:00,60.02,60.15,60.01,60.13,351300.0,41.4754,41.5653,41.4685,41.5514,351300.0
2014-12-18 15:50:00,60.14,60.28,60.11,60.28,375800.0,41.5584,41.6551,41.5376,41.6551,375800.0
2014-12-19 09:30:00,60.63,60.86,59.91,60.26,689800.0,41.897,42.0559,41.3994,41.6413,689800.0
2014-12-19 09:40:00,60.21,61.05,60.06,60.77,219300.0,41.6067,42.1872,41.5031,41.9937,219300.0
2014-12-19 09:50:00,60.77,60.96,60.61,60.66,221800.0,41.9937,42.125,41.8831,41.9177,221800.0
2014-12-19 10:00:00,60.65,60.71,60.28,60.69,174600.0,41.9108,41.9522,41.6551,41.9384,174600.0
2014-12-19 10:10:00,60.68,60.72,60.02,60.15,161900.0,41.9315,41.9591,41.4754,41.5653,161900.0
2014-12-19 10:20:00,60.13,60.34,59.83,60.29,127400.0,41.5514,41.6966,41.3441,41.662,127400.0
2014-12-19 10:30:00,60.29,60.34,59.92,59.97,70400.0,41.662,41.6966,41.4063,41.4409,70400.0
2014-12-19 10:40:00,59.99,60.27,59.96,60.17,69200.0,41.4547,41.6482,41.434,41.5791,69200.0
2014-12-19 10:50:00,60.22,60.38,60.03,60.29,68200.0,41.6136,41.7242,41.4823,41.662,68200.0
2014-12-19 11:00:00,60.29,60.3,59.92,60.01,111700.0,41.662,41.6689,41.4063,41.4685,111700.0
2014-12-19 11:10:00,60.0,60.02,59.71,59.8,116200.0,41.4616,41.4754,41.2612,41.3234,116200.0
2014-12-19 11:20:00,59.81,60.0,59.73,59.8,139500.0,41.3303,41.4616,41.275,41.3234,139500.0
2014-12-19 11:30:00,59.78,60.11,59.74,60.09,156300.0,41.3096,41.5376,41.2819,41.5238,156300.0
2014-12-19 11:40:00,60.11,60.41,60.11,60.3,105800.0,41.5376,41.7449,41.5376,41.6689,105800.0
2014-12-19 11:50:00,60.28,60.32,60.18,60.28,83700.0,41.6551,41.6827,41.586,41.6551,83700.0
2014-12-19 12:00:00,60.27,60.3,60.01,60.13,76400.0,41.6482,41.6689,41.4685,41.5514,76400.0
2014-12-19 12:10:00,60.14,60.29,59.93,60.2,76200.0,41.5584,41.662,41.4132,41.5998,76200.0
2014-12-19 12:20:00,60.22,60.33,60.08,60.13,78600.0,41.6136,41.6896,41.5169,41.5514,78600.0
2014-12-19 12:30:00,60.09,60.19,59.98,60.09,82500.0,41.5238,41.5929,41.4478,41.5238,82500.0
2014-12-19 12:40:00,60.09,60.12,59.86,59.89,86400.0,41.5238,41.5445,41.3649,41.3856,86400.0
2014-12-19 12:50:00,59.89,60.21,59.87,60.09,103300.0,41.3856,41.6067,41.3718,41.5238,103300.0
2014-12-19 13:00:00,60.09,60.32,60.05,60.16,74500.0,41.5238,41.6827,41.4962,41.5722,74500.0
2014-12-19 13:10:00,60.14,60.32,60.04,60.3,113800.0,41.5584,41.6827,41.4893,41.6689,113800.0
2014-12-19 13:20:00,60.3,60.57,60.21,60.55,79800.0,41.6689,41.8555,41.6067,41.8417,79800.0
2014-12-19 13:30:00,60.56,60.57,60.37,60.37,149400.0,41.8486,41.8555,41.7173,41.7173,149400.0
2014-12-19 13:40:00,60.37,60.39,60.13,60.19,110600.0,41.7173,41.7311,41.5514,41.5929,110600.0
2014-12-19 13:50:00,60.19,60.31,60.12,60.23,110100.0,41.5929,41.6758,41.5445,41.6205,110100.0
2014-12-19 14:00:00,60.25,60.27,60.06,60.18,85900.0,41.6344,41.6482,41.5031,41.586,85900.0
2014-12-19 14:10:00,60.19,60.22,60.01,60.19,97000.0,41.5929,41.6136,41.4685,41.5929,97000.0
2014-12-19 14:20:00,60.18,60.22,60.01,60.16,102000.0,41.586,41.6136,41.4685,41.5722,102000.0
2014-12-19 14:30:00,60.16,60.36,60.12,60.3,102900.0,41.5722,41.7104,41.5445,41.6689,102900.0
2014-12-19 14:40:00,60.31,60.49,60.3,60.42,173500.0,41.6758,41.8002,41.6689,41.7518,173500.0
2014-12-19 14:50:00,60.42,60.63,60.39,60.57,228400.0,41.7518,41.897,41.7311,41.8555,228400.0
2014-12-19 15:00:00,60.58,60.63,60.47,60.61,224300.0,41.8624,41.897,41.7864,41.8831,224300.0
2014-12-19 15:10:00,60.6,60.77,60.4,60.65,157400.0,41.8762,41.9937,41.738,41.9108,157400.0
2014-12-19 15:20:00,60.66,60.77,60.6,60.77,160200.0,41.9177,41.9937,41.8762,41.9937,160200.0
2014-12-19 15:30:00,60.78,60.91,60.72,60.76,223600.0,42.0006,42.0904,41.9591,41.9868,223600.0
2014-12-19 15:40:00,60.77,61.06,60.75,61.06,333500.0,41.9937,42.1941,41.9799,42.1941,333500.0
2014-12-19 15:50:00,61.07,61.46,60.96,61.31,753200.0,42.201,42.4705,42.125,42.3669,753200.0
2014-12-22 09:30:00,60.53,60.65,59.11,59.3,146200.0,41.8279,41.9108,40.8466,40.9779,146200.0
2014-12-22 09:40:00,59.29,60.15,59.16,59.91,101500.0,40.971,41.5653,40.8811,41.3994,101500.0
2014-12-22 09:50:00,59.86,59.9,59.56,59.75,79100.0,41.3649,41.3925,41.1576,41.2889,79100.0
2014-12-22 10:00:00,59.76,60.13,59.57,59.62,75500.0,41.2958,41.5514,41.1645,41.199,75500.0
2014-12-22 10:10:00,59.58,59.99,59.36,59.74,122100.0,41.1714,41.4547,41.0194,41.2819,122100.0
2014-12-22 10:20:00,59.72,60.1,59.66,59.97,80900.0,41.2681,41.5307,41.2267,41.4409,80900.0
2014-12-22 10:30:00,59.97,60.09,59.8,60.0,109800.0,41.4409,41.5238,41.3234,41.4616,109800.0
2014-12-22 10:40:00,60.0,60.36,59.9,60.31,67900.0,41.4616,41.7104,41.3925,41.6758,67900.0
2014-12-22 10:50:00,60.3,60.44,60.09,60.38,158100.0,41.6689,41.7657,41.5238,41.7242,158100.0
2014-12-22 11:00:00,60.38,60.51,60.13,60.24,133900.0,41.7242,41.814,41.5514,41.6275,133900.0
2014-12-22 11:10:00,60.24,60.43,60.11,60.13,82300.0,41.6275,41.7588,41.5376,41.5514,82300.0
2014-12-22 11:20:00,60.14,60.28,59.91,59.91,84300.0,41.5584,41.6551,41.3994,41.3994,84300.0
2014-12-22 11:30:00,59.94,59.99,59.7,59.77,59900.0,41.4201,41.4547,41.2543,41.3027,59900.0
2014-12-22 11:40:00,59.77,60.01,59.7,59.97,69500.0,41.3027,41.4685,41.2543,41.4409,69500.0
2014-12-22 11:50:00,59.96,60.24,59.88,60.11,57900.0,41.434,41.6275,41.3787,41.5376,57900.0
2014-12-22 12:00:00,60.12,60.12,59.86,59.98,56600.0,41.5445,41.5445,41.3649,41.4478,56600.0
2014-12-22 12:10:00,59.95,60.13,59.92,60.07,51900.0,41.4271,41.5514,41.4063,41.51,51900.0
2014-12-22 12:20:00,60.06,60.13,59.94,60.03,60600.0,41.5031,41.5514,41.4201,41.4823,60600.0
2014-12-22 12:30:00,60.02,60.08,59.84,60.06,48900.0,41.4754,41.5169,41.351,41.5031,48900.0
2014-12-22 12:40:00,60.05,60.08,59.9,59.91,56100.0,41.4962,41.5169,41.3925,41.3994,56100.0
2014-12-22 12:50:00,59.92,60.09,59.85,59.89,42400.0,41.4063,41.5238,41.358,41.3856,42400.0
2014-12-22 13:00:00,59.9,60.08,59.9,60.03,49000.0,41.3925,41.5169,41.3925,41.4823,49000.0
2014-12-22 13:10:00,60.06,60.19,59.89,60.14,63700.0,41.5031,41.5929,41.3856,41.5584,63700.0
2014-12-22 13:20:00,60.12,60.18,60.0,60.05,42000.0,41.5445,41.586,41.4616,41.4962,42000.0
2014-12-22 13:30:00,60.05,60.08,59.98,60.03,41800.0,41.4962,41.5169,41.4478,41.4823,41800.0
2014-12-22 13:40:00,60.03,60.26,59.97,60.25,44600.0,41.4823,41.6413,41.4409,41.6344,44600.0
2014-12-22 13:50:00,60.25,60.46,60.25,60.45,98500.0,41.6344,41.7795,41.6344,41.7726,98500.0
2014-12-22 14:00:00,60.46,60.63,60.4,60.59,142600.0,41.7795,41.897,41.738,41.8693,142600.0
2014-12-22 14:10:00,60.57,60.62,60.4,60.44,129900.0,41.8555,41.89,41.738,41.7657,129900.0
2014-12-22 14:20:00,60.46,60.5,60.29,60.42,76500.0,41.7795,41.8071,41.662,41.7518,76500.0
2014-12-22 14:30:00,60.41,60.5,60.19,60.24,58500.0,41.7449,41.8071,41.5929,41.6275,58500.0
2014-12-22 14:40:00,60.24,60.51,60.24,60.48,52800.0,41.6275,41.814,41.6275,41.7933,52800.0
2014-12-22 14:50:00,60.52,60.52,60.43,60.46,73300.0,41.8209,41.8209,41.7588,41.7795,73300.0
2014-12-22 15:00:00,60.48,60.52,60.39,60.4,75300.0,41.7933,41.8209,41.7311,41.738,75300.0
2014-12-22 15:10:00,60.4,60.51,60.37,60.5,88600.0,41.738,41.814,41.7173,41.8071,88600.0
2014-12-22 15:20:00,60.49,60.57,60.46,60.47,138000.0,41.8002,41.8555,41.7795,41.7864,138000.0
2014-12-22 15:30:00,60.48,60.51,60.39,60.39,167100.0,41.7933,41.814,41.7311,41.7311,167100.0
2014-12-22 15:40:00,60.39,60.41,60.18,60.28,272400.0,41.7311,41.7449,41.586,41.6551,272400.0
2014-12-22 15:50:00,60.28,60.35,60.14,60.2,408700.0,41.6551,41.7035,41.5584,41.5998,408700.0
2014-12-23 09:30:00,60.96,61.07,60.47,61.02,106600.0,42.125,42.201,41.7864,42.1665,106600.0
2014-12-23 09:40:00,60.98,61.31,60.34,60.4,94500.0,42.1388,42.3669,41.6966,41.738,94500.0
2014-12-23 09:50:00,60.43,60.78,60.22,60.62,48700.0,41.7588,42.0006,41.6136,41.89,48700.0
2014-12-23 10:00:00,60.54,60.97,60.53,60.78,101800.0,41.8348,42.1319,41.8279,42.0006,101800.0
2014-12-23 10:10:00,60.8,60.94,60.69,60.77,77100.0,42.0144,42.1112,41.9384,41.9937,77100.0
2014-12-23 10:20:00,60.8,60.86,60.67,60.72,125800.0,42.0144,42.0559,41.9246,41.9591,125800.0
2014-12-23 10:30:00,60.69,61.07,60.62,61.0,126300.0,41.9384,42.201,41.89,42.1526,126300.0
2014-12-23 10:40:00,61.03,61.2,60.92,60.94,60500.0,42.1734,42.2908,42.0974,42.1112,60500.0
2014-12-23 10:50:00,60.94,61.06,60.83,61.05,70700.0,42.1112,42.1941,42.0352,42.1872,70700.0
2014-12-23 11:00:00,61.05,61.07,60.79,60.85,55700.0,42.1872,42.201,42.0075,42.049,55700.0
2014-12-23 11:10:00,60.85,61.04,60.73,61.03,50600.0,42.049,42.1803,41.9661,42.1734,50600.0
2014-12-23 11:20:00,61.04,61.42,61.03,61.38,85800.0,42.1803,42.4429,42.1734,42.4152,85800.0
2014-12-23 11:30:00,61.41,61.45,61.17,61.27,49500.0,42.436,42.4636,42.2701,42.3392,49500.0
2014-12-23 11:40:00,61.26,61.35,61.12,61.24,40600.0,42.3323,42.3945,42.2356,42.3185,40600.0
2014-12-23 11:50:00,61.23,61.28,61.09,61.23,47600.0,42.3116,42.3461,42.2148,42.3116,47600.0
2014-12-23 12:00:00,61.22,61.44,61.21,61.38,45300.0,42.3047,42.4567,42.2978,42.4152,45300.0
2014-12-23 12:10:00,61.36,61.5,61.28,61.48,51500.0,42.4014,42.4981,42.3461,42.4843,51500.0
2014-12-23 12:20:00,61.5,61.66,61.44,61.6,101400.0,42.4981,42.6087,42.4567,42.5673,101400.0
2014-12-23 12:30:00,61.59,61.73,61.44,61.72,63400.0,42.5603,42.6571,42.4567,42.6502,63400.0
2014-12-23 12:40:00,61.72,61.75,61.35,61.43,53800.0,42.6502,42.6709,42.3945,42.4498,53800.0
2014-12-23 12:50:00,61.43,61.45,61.35,61.36,61500.0,42.4498,42.4636,42.3945,42.4014,61500.0
2014-12-23 13:00:00,61.34,61.35,61.19,61.24,68000.0,42.3876,42.3945,42.2839,42.3185,68000.0
2014-12-23 13:10:00,61.22,61.45,61.21,61.39,77700.0,42.3047,42.4636,42.2978,42.4221,77700.0
2014-12-23 13:20:00,61.37,61.41,61.22,61.32,61600.0,42.4083,42.436,42.3047,42.3738,61600.0
2014-12-23 13:30:00,61.31,61.33,61.03,61.09,54900.0,42.3669,42.3807,42.1734,42.2148,54900.0
2014-12-23 13:40:00,61.08,61.16,61.03,61.13,43600.0,42.2079,42.2632,42.1734,42.2425,43600.0
2014-12-23 13:50:00,61.12,61.21,61.06,61.08,56600.0,42.2356,42.2978,42.1941,42.2079,56600.0
2014-12-23 14:00:00,61.08,61.25,61.08,61.19,58200.0,42.2079,42.3254,42.2079,42.2839,58200.0
2014-12-23 14:10:00,61.17,61.38,61.15,61.37,53300.0,42.2701,42.4152,42.2563,42.4083,53300.0
2014-12-23 14:20:00,61.36,61.41,61.28,61.4,58100.0,42.4014,42.436,42.3461,42.429,58100.0
2014-12-23 14:30:00,61.39,61.59,61.37,61.58,52800.0,42.4221,42.5603,42.4083,42.5534,52800.0
2014-12-23 14:40:00,61.6,61.84,61.59,61.83,81700.0,42.5673,42.7331,42.5603,42.7262,81700.0
2014-12-23 14:50:00,61.82,61.83,61.41,61.46,85600.0,42.7193,42.7262,42.436,42.4705,85600.0
2014-12-23 15:00:00,61.49,61.49,61.28,61.46,128900.0,42.4912,42.4912,42.3461,42.4705,128900.0
2014-12-23 15:10:00,61.45,61.55,61.43,61.55,64500.0,42.4636,42.5327,42.4498,42.5327,64500.0
2014-12-23 15:20:00,61.55,61.55,61.4,61.43,71200.0,42.5327,42.5327,42.429,42.4498,71200.0
2014-12-23 15:30:00,61.43,61.51,61.39,61.44,79800.0,42.4498,42.5051,42.4221,42.4567,79800.0
2014-12-23 15:40:00,61.43,61.52,61.41,61.51,136100.0,42.4498,42.512,42.436,42.5051,136100.0
2014-12-23 15:50:00,61.5,61.55,61.47,61.49,198200.0,42.4981,42.5327,42.4774,42.4912,198200.0
2014-12-24 09:30:00,61.0,61.17,60.49,60.54,80200.0,42.1526,42.2701,41.8002,41.8348,80200.0
2014-12-24 09:40:00,60.51,60.55,59.8,60.09,91800.0,41.814,41.8417,41.3234,41.5238,91800.0
2014-12-24 09:50:00,60.09,60.46,60.0,60.07,61200.0,41.5238,41.7795,41.4616,41.51,61200.0
2014-12-24 10:00:00,60.09,60.89,60.04,60.84,88100.0,41.5238,42.0766,41.4893,42.0421,88100.0
2014-12-24 10:10:00,60.81,60.91,60.36,60.36,106500.0,42.0213,42.0904,41.7104,41.7104,106500.0
2014-12-24 10:20:00,60.36,60.5,60.28,60.45,60300.0,41.7104,41.8071,41.6551,41.7726,60300.0
2014-12-24 10:30:00,60.45,60.54,60.09,60.53,65100.0,41.7726,41.8348,41.5238,41.8279,65100.0
2014-12-24 10:40:00,60.5,60.52,60.17,60.23,57600.0,41.8071,41.8209,41.5791,41.6205,57600.0
2014-12-24 10:50:00,60.26,60.49,60.24,60.31,41400.0,41.6413,41.8002,41.6275,41.6758,41400.0
2014-12-24 11:00:00,60.33,60.82,60.31,60.63,76400.0,41.6896,42.0283,41.6758,41.897,76400.0
2014-12-24 11:10:00,60.65,60.79,60.56,60.68,45400.0,41.9108,42.0075,41.8486,41.9315,45400.0
2014-12-24 11:20:00,60.69,60.91,60.58,60.64,87000.0,41.9384,42.0904,41.8624,41.9039,87000.0
2014-12-24 11:30:00,60.64,60.68,60.47,60.55,82800.0,41.9039,41.9315,41.7864,41.8417,82800.0
2014-12-24 11:40:00,60.54,60.61,60.41,60.49,86100.0,41.8348,41.8831,41.7449,41.8002,86100.0
2014-12-24 11:50:00,60.51,60.63,60.35,60.51,52300.0,41.814,41.897,41.7035,41.814,52300.0
2014-12-24 12:00:00,60.5,60.6,60.43,60.48,93700.0,41.8071,41.8762,41.7588,41.7933,93700.0
2014-12-24 12:10:00,60.48,60.57,60.39,60.49,74600.0,41.7933,41.8555,41.7311,41.8002,74600.0
2014-12-24 12:20:00,60.5,60.52,60.36,60.43,105100.0,41.8071,41.8209,41.7104,41.7588,105100.0
2014-12-24 12:30:00,60.43,60.58,60.4,60.43,120700.0,41.7588,41.8624,41.738,41.7588,120700.0
2014-12-24 12:40:00,60.45,60.51,60.32,60.39,205000.0,41.7726,41.814,41.6827,41.7311,205000.0
2014-12-24 12:50:00,60.38,60.4,60.11,60.18,165200.0,41.7242,41.738,41.5376,41.586,165200.0
2014-12-26 09:30:00,60.84,61.33,60.67,60.73,52700.0,42.0421,42.3807,41.9246,41.9661,52700.0
2014-12-26 09:40:00,60.76,60.86,60.62,60.65,37900.0,41.9868,42.0559,41.89,41.9108,37900.0
2014-12-26 09:50:00,60.66,60.66,60.27,60.64,48400.0,41.9177,41.9177,41.6482,41.9039,48400.0
2014-12-26 10:00:00,60.62,60.68,60.4,60.68,93200.0,41.89,41.9315,41.738,41.9315,93200.0
2014-12-26 10:10:00,60.68,61.03,60.64,60.9,40900.0,41.9315,42.1734,41.9039,42.0835,40900.0
2014-12-26 10:20:00,60.93,61.2,60.92,61.08,31500.0,42.1043,42.2908,42.0974,42.2079,31500.0
2014-12-26 10:30:00,61.1,61.21,60.88,60.88,47800.0,42.2217,42.2978,42.0697,42.0697,47800.0
2014-12-26 10:40:00,60.89,61.12,60.7,61.0,57000.0,42.0766,42.2356,41.9453,42.1526,57000.0
2014-12-26 10:50:00,61.0,61.09,60.72,60.86,32600.0,42.1526,42.2148,41.9591,42.0559,32600.0
2014-12-26 11:00:00,60.84,61.07,60.78,61.0,36100.0,42.0421,42.201,42.0006,42.1526,36100.0
2014-12-26 11:10:00,61.0,61.39,61.0,61.37,45300.0,42.1526,42.4221,42.1526,42.4083,45300.0
2014-12-26 11:20:00,61.36,61.44,61.2,61.2,73300.0,42.4014,42.4567,42.2908,42.2908,73300.0
2014-12-26 11:30:00,61.2,61.29,61.09,61.11,63300.0,42.2908,42.353,42.2148,42.2286,63300.0
2014-12-26 11:40:00,61.1,61.16,61.06,61.16,61100.0,42.2217,42.2632,42.1941,42.2632,61100.0
2014-12-26 11:50:00,61.17,61.4,61.13,61.38,33400.0,42.2701,42.429,42.2425,42.4152,33400.0
2014-12-26 12:00:00,61.38,61.42,60.97,61.01,35500.0,42.4152,42.4429,42.1319,42.1595,35500.0
2014-12-26 12:10:00,61.0,61.03,60.85,60.99,25600.0,42.1526,42.1734,42.049,42.1457,25600.0
2014-12-26 12:20:00,60.98,61.06,60.9,60.96,27100.0,42.1388,42.1941,42.0835,42.125,27100.0
2014-12-26 12:30:00,60.95,61.14,60.83,61.12,30200.0,42.1181,42.2494,42.0352,42.2356,30200.0
2014-12-26 12:40:00,61.13,61.13,60.94,61.0,21800.0,42.2425,42.2425,42.1112,42.1526,21800.0
2014-12-26 12:50:00,60.99,61.14,60.97,60.98,25900.0,42.1457,42.2494,42.1319,42.1388,25900.0
2014-12-26 13:00:00,60.99,61.02,60.82,60.87,31900.0,42.1457,42.1665,42.0283,42.0628,31900.0
2014-12-26 13:10:00,60.88,60.95,60.77,60.81,28900.0,42.0697,42.1181,41.9937,42.0213,28900.0
2014-12-26 13:20:00,60.8,61.0,60.8,60.9,29800.0,42.0144,42.1526,42.0144,42.0835,29800.0
2014-12-26 13:30:00,60.89,60.89,60.7,60.78,46300.0,42.0766,42.0766,41.9453,42.0006,46300.0
2014-12-26 13:40:00,60.79,60.81,60.6,60.73,44900.0,42.0075,42.0213,41.8762,41.9661,44900.0
2014-12-26 13:50:00,60.73,60.88,60.68,60.84,45000.0,41.9661,42.0697,41.9315,42.0421,45000.0
2014-12-26 14:00:00,60.84,60.86,60.69,60.73,39300.0,42.0421,42.0559,41.9384,41.9661,39300.0
2014-12-26 14:10:00,60.71,60.71,60.55,60.64,38100.0,41.9522,41.9522,41.8417,41.9039,38100.0
2014-12-26 14:20:00,60.64,60.74,60.61,60.73,36300.0,41.9039,41.973,41.8831,41.9661,36300.0
2014-12-26 14:30:00,60.71,61.12,60.71,61.03,56700.0,41.9522,42.2356,41.9522,42.1734,56700.0
2014-12-26 14:40:00,61.03,61.05,60.92,61.01,35100.0,42.1734,42.1872,42.0974,42.1595,35100.0
2014-12-26 14:50:00,61.0,61.09,60.96,61.09,39300.0,42.1526,42.2148,42.125,42.2148,39300.0
2014-12-26 15:00:00,61.09,61.1,60.95,61.01,42100.0,42.2148,42.2217,42.1181,42.1595,42100.0
2014-12-26 15:10:00,61.02,61.06,60.95,61.03,61900.0,42.1665,42.1941,42.1181,42.1734,61900.0
2014-12-26 15:20:00,61.02,61.03,60.92,60.93,46400.0,42.1665,42.1734,42.0974,42.1043,46400.0
2014-12-26 15:30:00,60.94,60.94,60.84,60.85,66700.0,42.1112,42.1112,42.0421,42.049,66700.0
2014-12-26 15:40:00,60.86,60.96,60.85,60.92,99900.0,42.0559,42.125,42.049,42.0974,99900.0
2014-12-26 15:50:00,60.92,60.99,60.8,60.84,143100.0,42.0974,42.1457,42.0144,42.0421,143100.0
2014-12-29 09:30:00,61.08,61.77,60.91,61.47,81100.0,42.2079,42.6847,42.0904,42.4774,81100.0
2014-12-29 09:40:00,61.45,61.45,60.96,61.26,43200.0,42.4636,42.4636,42.125,42.3323,43200.0
2014-12-29 09:50:00,61.23,61.57,61.16,61.49,68800.0,42.3116,42.5465,42.2632,42.4912,68800.0
2014-12-29 10:00:00,61.52,61.68,61.39,61.56,92300.0,42.512,42.6225,42.4221,42.5396,92300.0
2014-12-29 10:10:00,61.55,61.63,61.25,61.51,54600.0,42.5327,42.588,42.3254,42.5051,54600.0
2014-12-29 10:20:00,61.48,61.71,61.48,61.64,53700.0,42.4843,42.6433,42.4843,42.5949,53700.0
2014-12-29 10:30:00,61.67,61.74,61.49,61.5,53500.0,42.6156,42.664,42.4912,42.4981,53500.0
2014-12-29 10:40:00,61.49,61.52,61.19,61.23,103900.0,42.4912,42.512,42.2839,42.3116,103900.0
2014-12-29 10:50:00,61.22,61.35,61.16,61.32,33600.0,42.3047,42.3945,42.2632,42.3738,33600.0
2014-12-29 11:00:00,61.32,61.38,61.27,61.33,54800.0,42.3738,42.4152,42.3392,42.3807,54800.0
2014-12-29 11:10:00,61.35,61.37,61.07,61.1,45200.0,42.3945,42.4083,42.201,42.2217,45200.0
2014-12-29 11:20:00,61.1,61.15,61.0,61.04,45500.0,42.2217,42.2563,42.1526,42.1803,45500.0
2014-12-29 11:30:00,61.02,61.28,60.94,61.26,44400.0,42.1665,42.3461,42.1112,42.3323,44400.0
2014-12-29 11:40:00,61.27,61.42,61.27,61.41,30500.0,42.3392,42.4429,42.3392,42.436,30500.0
2014-12-29 11:50:00,61.4,61.41,61.17,61.23,41900.0,42.429,42.436,42.2701,42.3116,41900.0
2014-12-29 12:00:00,61.22,61.29,61.03,61.07,39700.0,42.3047,42.353,42.1734,42.201,39700.0
2014-12-29 12:10:00,61.06,61.08,60.72,60.83,68700.0,42.1941,42.2079,41.9591,42.0352,68700.0
2014-12-29 12:20:00,60.84,60.95,60.67,60.71,56400.0,42.0421,42.1181,41.9246,41.9522,56400.0
2014-12-29 12:30:00,60.71,61.05,60.7,60.99,49400.0,41.9522,42.1872,41.9453,42.1457,49400.0
2014-12-29 12:40:00,61.0,61.02,60.8,60.9,41900.0,42.1526,42.1665,42.0144,42.0835,41900.0
2014-12-29 12:50:00,60.9,60.97,60.72,60.72,44400.0,42.0835,42.1319,41.9591,41.9591,44400.0
2014-12-29 13:00:00,60.72,60.93,60.72,60.78,54800.0,41.9591,42.1043,41.9591,42.0006,54800.0
2014-12-29 13:10:00,60.79,61.01,60.72,60.99,52700.0,42.0075,42.1595,41.9591,42.1457,52700.0
2014-12-29 13:20:00,61.01,61.15,60.98,61.06,32600.0,42.1595,42.2563,42.1388,42.1941,32600.0
2014-12-29 13:30:00,61.05,61.13,60.83,60.88,28800.0,42.1872,42.2425,42.0352,42.0697,28800.0
2014-12-29 13:40:00,60.89,60.93,60.67,60.67,31500.0,42.0766,42.1043,41.9246,41.9246,31500.0
2014-12-29 13:50:00,60.66,60.71,60.6,60.71,36200.0,41.9177,41.9522,41.8762,41.9522,36200.0
2014-12-29 14:00:00,60.71,60.91,60.67,60.87,48200.0,41.9522,42.0904,41.9246,42.0628,48200.0
2014-12-29 14:10:00,60.89,61.09,60.88,61.05,29500.0,42.0766,42.2148,42.0697,42.1872,29500.0
2014-12-29 14:20:00,61.08,61.26,61.05,61.2,64300.0,42.2079,42.3323,42.1872,42.2908,64300.0
2014-12-29 14:30:00,61.16,61.29,61.16,61.27,47700.0,42.2632,42.353,42.2632,42.3392,47700.0
2014-12-29 14:40:00,61.27,61.33,61.21,61.32,39000.0,42.3392,42.3807,42.2978,42.3738,39000.0
2014-12-29 14:50:00,61.33,61.37,61.26,61.26,38100.0,42.3807,42.4083,42.3323,42.3323,38100.0
2014-12-29 15:00:00,61.26,61.29,61.08,61.12,49900.0,42.3323,42.353,42.2079,42.2356,49900.0
2014-12-29 15:10:00,61.13,61.16,61.07,61.14,31100.0,42.2425,42.2632,42.201,42.2494,31100.0
2014-12-29 15:20:00,61.14,61.23,61.12,61.23,62300.0,42.2494,42.3116,42.2356,42.3116,62300.0
2014-12-29 15:30:00,61.24,61.24,61.11,61.15,67200.0,42.3185,42.3185,42.2286,42.2563,67200.0
2014-12-29 15:40:00,61.15,61.24,61.13,61.19,83400.0,42.2563,42.3185,42.2425,42.2839,83400.0
2014-12-29 15:50:00,61.18,61.18,61.11,61.14,95000.0,42.277,42.277,42.2286,42.2494,95000.0
2014-12-30 09:30:00,60.68,60.7,60.07,60.52,115200.0,41.9315,41.9453,41.51,41.8209,115200.0
2014-12-30 09:40:00,60.61,61.26,60.51,60.99,76600.0,41.8831,42.3323,41.814,42.1457,76600.0
2014-12-30 09:50:00,61.02,61.33,61.0,61.03,43700.0,42.1665,42.3807,42.1526,42.1734,43700.0
2014-12-30 10:00:00,61.02,61.02,60.5,60.56,73700.0,42.1665,42.1665,41.8071,41.8486,73700.0
2014-12-30 10:10:00,60.54,60.75,60.46,60.64,66000.0,41.8348,41.9799,41.7795,41.9039,66000.0
2014-12-30 10:20:00,60.61,60.8,60.51,60.51,63100.0,41.8831,42.0144,41.814,41.814,63100.0
2014-12-30 10:30:00,60.54,60.88,60.52,60.81,44100.0,41.8348,42.0697,41.8209,42.0213,44100.0
2014-12-30 10:40:00,60.82,60.92,60.7,60.81,55100.0,42.0283,42.0974,41.9453,42.0213,55100.0
2014-12-30 10:50:00,60.82,61.22,60.77,60.97,76200.0,42.0283,42.3047,41.9937,42.1319,76200.0
2014-12-30 11:00:00,61.0,61.1,60.67,60.79,77500.0,42.1526,42.2217,41.9246,42.0075,77500.0
2014-12-30 11:10:00,60.78,60.86,60.65,60.86,92900.0,42.0006,42.0559,41.9108,42.0559,92900.0
2014-12-30 11:20:00,60.88,60.9,60.64,60.65,74100.0,42.0697,42.0835,41.9039,41.9108,74100.0
2014-12-30 11:30:00,60.69,60.87,60.57,60.83,54400.0,41.9384,42.0628,41.8555,42.0352,54400.0
2014-12-30 11:40:00,60.82,60.97,60.73,60.94,43300.0,42.0283,42.1319,41.9661,42.1112,43300.0
2014-12-30 11:50:00,60.94,61.02,60.86,60.92,40400.0,42.1112,42.1665,42.0559,42.0974,40400.0
2014-12-30 12:00:00,60.91,60.92,60.62,60.7,44300.0,42.0904,42.0974,41.89,41.9453,44300.0
2014-12-30 12:10:00,60.7,61.05,60.66,61.02,128700.0,41.9453,42.1872,41.9177,42.1665,128700.0
2014-12-30 12:20:00,61.02,61.03,60.85,60.95,94900.0,42.1665,42.1734,42.049,42.1181,94900.0
2014-12-30 12:30:00,60.96,61.09,60.95,61.07,96600.0,42.125,42.2148,42.1181,42.201,96600.0
2014-12-30 12:40:00,61.07,61.1,60.98,61.06,49200.0,42.201,42.2217,42.1388,42.1941,49200.0
2014-12-30 12:50:00,61.04,61.12,61.0,61.1,64000.0,42.1803,42.2356,42.1526,42.2217,64000.0
2014-12-30 13:00:00,61.09,61.21,61.08,61.14,68100.0,42.2148,42.2978,42.2079,42.2494,68100.0
2014-12-30 13:10:00,61.13,61.33,61.08,61.26,87600.0,42.2425,42.3807,42.2079,42.3323,87600.0
2014-12-30 13:20:00,61.25,61.33,61.08,61.11,38800.0,42.3254,42.3807,42.2079,42.2286,38800.0
2014-12-30 13:30:00,61.12,61.23,61.09,61.23,63200.0,42.2356,42.3116,42.2148,42.3116,63200.0
2014-12-30 13:40:00,61.23,61.33,61.14,61.22,52200.0,42.3116,42.3807,42.2494,42.3047,52200.0
2014-12-30 13:50:00,61.23,61.42,61.21,61.28,47500.0,42.3116,42.4429,42.2978,42.3461,47500.0
2014-12-30 14:00:00,61.27,61.4,61.23,61.27,51100.0,42.3392,42.429,42.3116,42.3392,51100.0
2014-12-30 14:10:00,61.25,61.38,61.18,61.24,39900.0,42.3254,42.4152,42.277,42.3185,39900.0
2014-12-30 14:20:00,61.23,61.45,61.15,61.38,89400.0,42.3116,42.4636,42.2563,42.4152,89400.0
2014-12-30 14:30:00,61.39,61.44,61.16,61.27,90100.0,42.4221,42.4567,42.2632,42.3392,90100.0
2014-12-30 14:40:00,61.27,61.28,61.13,61.2,37000.0,42.3392,42.3461,42.2425,42.2908,37000.0
2014-12-30 14:50:00,61.19,61.22,61.08,61.15,52200.0,42.2839,42.3047,42.2079,42.2563,52200.0
2014-12-30 15:00:00,61.14,61.23,61.1,61.21,70800.0,42.2494,42.3116,42.2217,42.2978,70800.0
2014-12-30 15:10:00,61.22,61.23,61.14,61.2,51900.0,42.3047,42.3116,42.2494,42.2908,51900.0
2014-12-30 15:20:00,61.21,61.25,61.19,61.21,61500.0,42.2978,42.3254,42.2839,42.2978,61500.0
2014-12-30 15:30:00,61.21,61.25,61.17,61.19,73900.0,42.2978,42.3254,42.2701,42.2839,73900.0
2014-12-30 15:40:00,61.19,61.19,61.04,61.08,105400.0,42.2839,42.2839,42.1803,42.2079,105400.0
2014-12-30 15:50:00,61.08,61.15,61.04,61.08,161500.0,42.2079,42.2563,42.1803,42.2079,161500.0
2014-12-31 09:30:00,60.38,60.47,59.9,60.19,99600.0,41.7242,41.7864,41.3925,41.5929,99600.0
2014-12-31 09:40:00,60.19,60.32,59.97,60.32,115000.0,41.5929,41.6827,41.4409,41.6827,115000.0
2014-12-31 09:50:00,60.33,60.44,60.12,60.18,36800.0,41.6896,41.7657,41.5445,41.586,36800.0
2014-12-31 10:00:00,60.2,60.67,60.2,60.56,50300.0,41.5998,41.9246,41.5998,41.8486,50300.0
2014-12-31 10:10:00,60.54,60.92,60.45,60.91,73700.0,41.8348,42.0974,41.7726,42.0904,73700.0
2014-12-31 10:20:00,60.9,60.93,60.65,60.7,85800.0,42.0835,42.1043,41.9108,41.9453,85800.0
2014-12-31 10:30:00,60.69,60.91,60.62,60.65,119900.0,41.9384,42.0904,41.89,41.9108,119900.0
2014-12-31 10:40:00,60.62,60.68,60.41,60.63,58400.0,41.89,41.9315,41.7449,41.897,58400.0
2014-12-31 10:50:00,60.61,60.63,60.4,60.4,35000.0,41.8831,41.897,41.738,41.738,35000.0
2014-12-31 11:00:00,60.36,60.63,60.33,60.58,31100.0,41.7104,41.897,41.6896,41.8624,31100.0
2014-12-31 11:10:00,60.55,60.77,60.55,60.69,36600.0,41.8417,41.9937,41.8417,41.9384,36600.0
2014-12-31 11:20:00,60.68,60.77,60.61,60.67,49100.0,41.9315,41.9937,41.8831,41.9246,49100.0
2014-12-31 11:30:00,60.68,60.86,60.68,60.76,32900.0,41.9315,42.0559,41.9315,41.9868,32900.0
2014-12-31 11:40:00,60.77,60.96,60.7,60.96,32200.0,41.9937,42.125,41.9453,42.125,32200.0
2014-12-31 11:50:00,60.94,61.17,60.94,60.96,31900.0,42.1112,42.2701,42.1112,42.125,31900.0
2014-12-31 12:00:00,60.96,61.03,60.62,61.03,38700.0,42.125,42.1734,41.89,42.1734,38700.0
2014-12-31 12:10:00,61.03,61.05,60.91,60.94,27900.0,42.1734,42.1872,42.0904,42.1112,27900.0
2014-12-31 12:20:00,60.93,61.0,60.82,60.98,39900.0,42.1043,42.1526,42.0283,42.1388,39900.0
2014-12-31 12:30:00,60.98,61.01,60.79,60.99,35300.0,42.1388,42.1595,42.0075,42.1457,35300.0
2014-12-31 12:40:00,60.97,60.97,60.85,60.96,44600.0,42.1319,42.1319,42.049,42.125,44600.0
2014-12-31 12:50:00,60.94,61.12,60.89,61.08,28400.0,42.1112,42.2356,42.0766,42.2079,28400.0
2014-12-31 13:00:00,61.09,61.21,61.03,61.16,38600.0,42.2148,42.2978,42.1734,42.2632,38600.0
2014-12-31 13:10:00,61.18,61.27,61.13,61.26,65200.0,42.277,42.3392,42.2425,42.3323,65200.0
2014-12-31 13:20:00,61.27,61.63,61.23,61.63,83600.0,42.3392,42.588,42.3116,42.588,83600.0
2014-12-31 13:30:00,61.62,61.95,61.58,61.58,138300.0,42.5811,42.8091,42.5534,42.5534,138300.0
2014-12-31 13:40:00,61.58,61.84,61.5,61.67,45500.0,42.5534,42.7331,42.4981,42.6156,45500.0
2014-12-31 13:50:00,61.67,62.04,61.63,61.85,175600.0,42.6156,42.8713,42.588,42.74,175600.0
2014-12-31 14:00:00,61.84,61.86,61.41,61.43,156600.0,42.7331,42.7469,42.436,42.4498,156600.0
2014-12-31 14:10:00,61.43,61.56,61.24,61.33,66700.0,42.4498,42.5396,42.3185,42.3807,66700.0
2014-12-31 14:20:00,61.34,61.81,61.34,61.75,107200.0,42.3876,42.7124,42.3876,42.6709,107200.0
2014-12-31 14:30:00,61.78,61.84,61.64,61.66,45300.0,42.6916,42.7331,42.5949,42.6087,45300.0
2014-12-31 14:40:00,61.65,61.87,61.62,61.77,94800.0,42.6018,42.7538,42.5811,42.6847,94800.0
2014-12-31 14:50:00,61.78,61.8,61.39,61.44,86900.0,42.6916,42.7055,42.4221,42.4567,86900.0
2014-12-31 15:00:00,61.43,61.56,61.39,61.49,90400.0,42.4498,42.5396,42.4221,42.4912,90400.0
2014-12-31 15:10:00,61.49,61.55,61.39,61.52,81700.0,42.4912,42.5327,42.4221,42.512,81700.0
2014-12-31 15:20:00,61.51,61.63,61.47,61.49,91000.0,42.5051,42.588,42.4774,42.4912,91000.0
2014-12-31 15:30:00,61.49,61.59,61.42,61.49,90400.0,42.4912,42.5603,42.4429,42.4912,90400.0
2014-12-31 15:40:00,61.48,61.52,61.28,61.3,206500.0,42.4843,42.512,42.3461,42.3599,206500.0
2014-12-31 15:50:00,61.31,61.32,61.18,61.21,230100.0,42.3669,42.3738,42.277,42.2978,230100.0
2015-01-02 09:30:00,60.63,61.63,60.48,60.84,257500.0,41.897,42.588,41.7933,42.0421,257500.0
2015-01-02 09:40:00,60.83,61.02,60.31,60.6,104900.0,42.0352,42.1665,41.6758,41.8762,104900.0
2015-01-02 09:50:00,60.57,60.62,60.06,60.1,78000.0,41.8555,41.89,41.5031,41.5307,78000.0
2015-01-02 10:00:00,60.07,60.3,59.77,59.93,79200.0,41.51,41.6689,41.3027,41.4132,79200.0
2015-01-02 10:10:00,59.93,60.16,59.7,60.05,76200.0,41.4132,41.5722,41.2543,41.4962,76200.0
2015-01-02 10:20:00,60.06,60.12,59.76,59.96,64600.0,41.5031,41.5445,41.2958,41.434,64600.0
2015-01-02 10:30:00,59.94,60.01,59.6,59.73,67400.0,41.4201,41.4685,41.1852,41.275,67400.0
2015-01-02 10:40:00,59.76,60.14,59.76,59.99,164600.0,41.2958,41.5584,41.2958,41.4547,164600.0
2015-01-02 10:50:00,59.98,60.14,59.72,59.86,70300.0,41.4478,41.5584,41.2681,41.3649,70300.0
2015-01-02 11:00:00,59.82,60.1,59.77,60.08,74200.0,41.3372,41.5307,41.3027,41.5169,74200.0
2015-01-02 11:10:00,60.11,60.26,59.99,60.21,58800.0,41.5376,41.6413,41.4547,41.6067,58800.0
2015-01-02 11:20:00,60.21,60.67,60.17,60.56,67000.0,41.6067,41.9246,41.5791,41.8486,67000.0
2015-01-02 11:30:00,60.56,60.85,60.53,60.67,44600.0,41.8486,42.049,41.8279,41.9246,44600.0
2015-01-02 11:40:00,60.7,60.8,60.48,60.66,56000.0,41.9453,42.0144,41.7933,41.9177,56000.0
2015-01-02 11:50:00,60.65,60.86,60.55,60.85,36100.0,41.9108,42.0559,41.8417,42.049,36100.0
2015-01-02 12:00:00,60.83,61.17,60.74,61.09,55300.0,42.0352,42.2701,41.973,42.2148,55300.0
2015-01-02 12:10:00,61.11,61.19,60.89,61.0,36900.0,42.2286,42.2839,42.0766,42.1526,36900.0
2015-01-02 12:20:00,60.94,61.08,60.84,60.87,38600.0,42.1112,42.2079,42.0421,42.0628,38600.0
2015-01-02 12:30:00,60.83,61.12,60.8,61.09,60300.0,42.0352,42.2356,42.0144,42.2148,60300.0
2015-01-02 12:40:00,61.1,61.15,60.79,60.9,36900.0,42.2217,42.2563,42.0075,42.0835,36900.0
2015-01-02 12:50:00,60.83,61.12,60.8,60.96,36400.0,42.0352,42.2356,42.0144,42.125,36400.0
2015-01-02 13:00:00,60.99,61.17,60.87,61.11,35400.0,42.1457,42.2701,42.0628,42.2286,35400.0
2015-01-02 13:10:00,61.11,61.15,61.01,61.04,23700.0,42.2286,42.2563,42.1595,42.1803,23700.0
2015-01-02 13:20:00,61.04,61.19,60.91,60.92,29900.0,42.1803,42.2839,42.0904,42.0974,29900.0
2015-01-02 13:30:00,60.89,60.95,60.76,60.81,37800.0,42.0766,42.1181,41.9868,42.0213,37800.0
2015-01-02 13:40:00,60.79,60.87,60.66,60.69,24000.0,42.0075,42.0628,41.9177,41.9384,24000.0
2015-01-02 13:50:00,60.67,60.74,60.54,60.54,31500.0,41.9246,41.973,41.8348,41.8348,31500.0
2015-01-02 14:00:00,60.54,60.55,60.39,60.48,41800.0,41.8348,41.8417,41.7311,41.7933,41800.0
2015-01-02 14:10:00,60.49,60.52,60.31,60.42,34300.0,41.8002,41.8209,41.6758,41.7518,34300.0
2015-01-02 14:20:00,60.44,60.76,60.44,60.53,42400.0,41.7657,41.9868,41.7657,41.8279,42400.0
2015-01-02 14:30:00,60.55,60.62,60.38,60.58,41700.0,41.8417,41.89,41.7242,41.8624,41700.0
2015-01-02 14:40:00,60.57,60.7,60.56,60.67,36200.0,41.8555,41.9453,41.8486,41.9246,36200.0
2015-01-02 14:50:00,60.69,60.76,60.65,60.7,44500.0,41.9384,41.9868,41.9108,41.9453,44500.0
2015-01-02 15:00:00,60.71,60.76,60.61,60.76,78900.0,41.9522,41.9868,41.8831,41.9868,78900.0
2015-01-02 15:10:00,60.76,60.79,60.61,60.68,66700.0,41.9868,42.0075,41.8831,41.9315,66700.0
2015-01-02 15:20:00,60.69,60.83,60.67,60.83,32400.0,41.9384,42.0352,41.9246,42.0352,32400.0
2015-01-02 15:30:00,60.84,60.9,60.75,60.79,51800.0,42.0421,42.0835,41.9799,42.0075,51800.0
2015-01-02 15:40:00,60.79,61.03,60.75,61.02,148800.0,42.0075,42.1734,41.9799,42.1665,148800.0
2015-01-02 15:50:00,61.03,61.09,60.95,60.95,111900.0,42.1734,42.2148,42.1181,42.1181,111900.0
2015-01-05 09:30:00,59.69,59.69,59.02,59.05,165800.0,41.2474,41.2474,40.7844,40.8051,165800.0
2015-01-05 09:40:00,59.05,59.45,59.0,59.05,96600.0,40.8051,41.0815,40.7706,40.8051,96600.0
2015-01-05 09:50:00,59.04,59.21,58.95,59.0,104200.0,40.7982,40.9157,40.736,40.7706,104200.0
2015-01-05 10:00:00,59.0,59.08,58.66,59.06,93200.0,40.7706,40.8259,40.5356,40.812,93200.0
2015-01-05 10:10:00,59.05,59.05,58.61,58.71,57300.0,40.8051,40.8051,40.5011,40.5702,57300.0
2015-01-05 10:20:00,58.72,58.83,58.5,58.56,64700.0,40.5771,40.6531,40.4251,40.4665,64700.0
2015-01-05 10:30:00,58.54,58.76,58.35,58.5,67700.0,40.4527,40.6047,40.3214,40.4251,67700.0
2015-01-05 10:40:00,58.45,58.5,58.22,58.41,63000.0,40.3905,40.4251,40.2316,40.3629,63000.0
2015-01-05 10:50:00,58.4,58.4,58.02,58.05,85300.0,40.356,40.356,40.0934,40.1141,85300.0
2015-01-05 11:00:00,58.05,58.23,57.92,58.19,96000.0,40.1141,40.2385,40.0243,40.2109,96000.0
2015-01-05 11:10:00,58.16,58.27,57.93,57.97,73400.0,40.1901,40.2661,40.0312,40.0588,73400.0
2015-01-05 11:20:00,58.01,58.17,57.86,57.87,53300.0,40.0865,40.197,39.9828,39.9897,53300.0
2015-01-05 11:30:00,57.86,58.08,57.8,58.05,55600.0,39.9828,40.1348,39.9414,40.1141,55600.0
2015-01-05 11:40:00,58.05,58.07,57.88,58.04,61600.0,40.1141,40.1279,39.9966,40.1072,61600.0
2015-01-05 11:50:00,58.05,58.29,57.97,58.19,62700.0,40.1141,40.28,40.0588,40.2109,62700.0
2015-01-05 12:00:00,58.22,58.34,58.19,58.27,62100.0,40.2316,40.3145,40.2109,40.2661,62100.0
2015-01-05 12:10:00,58.27,58.27,58.1,58.16,56400.0,40.2661,40.2661,40.1487,40.1901,56400.0
2015-01-05 12:20:00,58.14,58.2,58.0,58.11,82500.0,40.1763,40.2178,40.0796,40.1556,82500.0
2015-01-05 12:30:00,58.1,58.21,58.02,58.21,48200.0,40.1487,40.2247,40.0934,40.2247,48200.0
2015-01-05 12:40:00,58.22,58.6,58.21,58.6,59700.0,40.2316,40.4942,40.2247,40.4942,59700.0
2015-01-05 12:50:00,58.6,58.64,58.18,58.26,43000.0,40.4942,40.5218,40.2039,40.2592,43000.0
2015-01-05 13:00:00,58.26,58.57,58.22,58.53,78700.0,40.2592,40.4734,40.2316,40.4458,78700.0
2015-01-05 13:10:00,58.53,58.6,58.41,58.57,83100.0,40.4458,40.4942,40.3629,40.4734,83100.0
2015-01-05 13:20:00,58.56,58.6,58.46,58.51,74300.0,40.4665,40.4942,40.3974,40.432,74300.0
2015-01-05 13:30:00,58.5,58.87,58.49,58.79,58300.0,40.4251,40.6807,40.4182,40.6255,58300.0
2015-01-05 13:40:00,58.8,58.84,58.69,58.76,57400.0,40.6324,40.66,40.5564,40.6047,57400.0
2015-01-05 13:50:00,58.73,58.91,58.73,58.85,63000.0,40.584,40.7084,40.584,40.6669,63000.0
2015-01-05 14:00:00,58.84,58.88,58.7,58.82,55100.0,40.66,40.6877,40.5633,40.6462,55100.0
2015-01-05 14:10:00,58.83,58.92,58.62,58.62,97300.0,40.6531,40.7153,40.508,40.508,97300.0
2015-01-05 14:20:00,58.63,58.8,58.58,58.65,48500.0,40.5149,40.6324,40.4804,40.5287,48500.0
2015-01-05 14:30:00,58.66,58.73,58.58,58.73,53400.0,40.5356,40.584,40.4804,40.584,53400.0
2015-01-05 14:40:00,58.74,58.81,58.62,58.69,41500.0,40.5909,40.6393,40.508,40.5564,41500.0
2015-01-05 14:50:00,58.68,58.74,58.62,58.71,57000.0,40.5495,40.5909,40.508,40.5702,57000.0
2015-01-05 15:00:00,58.71,58.8,58.67,58.72,96900.0,40.5702,40.6324,40.5425,40.5771,96900.0
2015-01-05 15:10:00,58.73,58.79,58.69,58.77,112000.0,40.584,40.6255,40.5564,40.6116,112000.0
2015-01-05 15:20:00,58.77,58.86,58.72,58.81,78800.0,40.6116,40.6738,40.5771,40.6393,78800.0
2015-01-05 15:30:00,58.81,58.88,58.77,58.81,98700.0,40.6393,40.6877,40.6116,40.6393,98700.0
2015-01-05 15:40:00,58.8,58.83,58.66,58.76,157400.0,40.6324,40.6531,40.5356,40.6047,157400.0
2015-01-05 15:50:00,58.76,58.89,58.7,58.72,237000.0,40.6047,40.6946,40.5633,40.5771,237000.0
2015-01-06 09:30:00,58.6,58.6,57.91,58.12,111500.0,40.4942,40.4942,40.0174,40.1625,111500.0
2015-01-06 09:40:00,58.11,58.7,58.03,58.65,112600.0,40.1556,40.5633,40.1003,40.5287,112600.0
2015-01-06 09:50:00,58.63,58.67,58.33,58.55,126200.0,40.5149,40.5425,40.3076,40.4596,126200.0
2015-01-06 10:00:00,58.53,59.0,58.43,58.98,65700.0,40.4458,40.7706,40.3767,40.7568,65700.0
2015-01-06 10:10:00,58.98,59.19,58.86,58.87,68900.0,40.7568,40.9019,40.6738,40.6807,68900.0
2015-01-06 10:20:00,58.87,58.87,58.47,58.78,58600.0,40.6807,40.6807,40.4043,40.6186,58600.0
2015-01-06 10:30:00,58.76,58.85,58.45,58.45,71100.0,40.6047,40.6669,40.3905,40.3905,71100.0
2015-01-06 10:40:00,58.47,58.51,58.29,58.31,77100.0,40.4043,40.432,40.28,40.2938,77100.0
2015-01-06 10:50:00,58.31,58.32,58.0,58.02,93500.0,40.2938,40.3007,40.0796,40.0934,93500.0
2015-01-06 11:00:00,58.02,58.03,57.81,57.93,104300.0,40.0934,40.1003,39.9483,40.0312,104300.0
2015-01-06 11:10:00,57.95,57.95,57.75,57.92,69400.0,40.045,40.045,39.9068,40.0243,69400.0
2015-01-06 11:20:00,57.88,57.88,57.59,57.76,97600.0,39.9966,39.9966,39.7962,39.9137,97600.0
2015-01-06 11:30:00,57.72,57.73,57.43,57.46,100000.0,39.8861,39.893,39.6857,39.7064,100000.0
2015-01-06 11:40:00,57.46,57.52,57.34,57.43,92000.0,39.7064,39.7479,39.6235,39.6857,92000.0
2015-01-06 11:50:00,57.44,57.63,57.39,57.53,57000.0,39.6926,39.8239,39.658,39.7548,57000.0
2015-01-06 12:00:00,57.52,57.56,57.26,57.36,79900.0,39.7479,39.7755,39.5682,39.6373,79900.0
2015-01-06 12:10:00,57.35,57.48,57.27,57.39,77400.0,39.6304,39.7202,39.5751,39.658,77400.0
2015-01-06 12:20:00,57.39,57.5,57.27,57.37,77100.0,39.658,39.734,39.5751,39.6442,77100.0
2015-01-06 12:30:00,57.35,57.73,57.35,57.59,122500.0,39.6304,39.893,39.6304,39.7962,122500.0
2015-01-06 12:40:00,57.59,57.72,57.43,57.43,105600.0,39.7962,39.8861,39.6857,39.6857,105600.0
2015-01-06 12:50:00,57.43,57.52,57.35,57.41,77100.0,39.6857,39.7479,39.6304,39.6718,77100.0
2015-01-06 13:00:00,57.43,57.48,56.99,57.0,77600.0,39.6857,39.7202,39.3816,39.3885,77600.0
2015-01-06 13:10:00,56.98,57.01,56.83,56.83,64800.0,39.3747,39.3954,39.2711,39.2711,64800.0
2015-01-06 13:20:00,56.82,57.04,56.77,57.0,87400.0,39.2641,39.4162,39.2296,39.3885,87400.0
2015-01-06 13:30:00,56.97,57.05,56.84,56.91,42000.0,39.3678,39.4231,39.278,39.3263,42000.0
2015-01-06 13:40:00,56.92,56.95,56.77,56.78,67200.0,39.3332,39.354,39.2296,39.2365,67200.0
2015-01-06 13:50:00,56.8,56.91,56.77,56.86,62000.0,39.2503,39.3263,39.2296,39.2918,62000.0
2015-01-06 14:00:00,56.84,57.04,56.82,57.0,80200.0,39.278,39.4162,39.2641,39.3885,80200.0
2015-01-06 14:10:00,57.0,57.01,56.8,56.86,76100.0,39.3885,39.3954,39.2503,39.2918,76100.0
2015-01-06 14:20:00,56.88,57.13,56.79,57.12,85100.0,39.3056,39.4784,39.2434,39.4715,85100.0
2015-01-06 14:30:00,57.12,57.28,57.03,57.14,86100.0,39.4715,39.582,39.4093,39.4853,86100.0
2015-01-06 14:40:00,57.14,57.37,57.13,57.37,115800.0,39.4853,39.6442,39.4784,39.6442,115800.0
2015-01-06 14:50:00,57.37,57.43,57.23,57.24,100700.0,39.6442,39.6857,39.5475,39.5544,100700.0
2015-01-06 15:00:00,57.23,57.37,57.19,57.31,129300.0,39.5475,39.6442,39.5198,39.6027,129300.0
2015-01-06 15:10:00,57.31,57.49,57.27,57.47,211600.0,39.6027,39.7271,39.5751,39.7133,211600.0
2015-01-06 15:20:00,57.48,57.71,57.43,57.6,127800.0,39.7202,39.8792,39.6857,39.8031,127800.0
2015-01-06 15:30:00,57.61,57.74,57.55,57.6,175200.0,39.8101,39.8999,39.7686,39.8031,175200.0
2015-01-06 15:40:00,57.6,57.72,57.58,57.62,277000.0,39.8031,39.8861,39.7893,39.817,277000.0
2015-01-06 15:50:00,57.62,57.62,57.47,57.49,275900.0,39.817,39.817,39.7133,39.7271,275900.0
2015-01-07 09:30:00,58.09,58.72,58.09,58.61,184700.0,40.1417,40.5771,40.1417,40.5011,184700.0
2015-01-07 09:40:00,58.6,58.62,58.05,58.45,164300.0,40.4942,40.508,40.1141,40.3905,164300.0
2015-01-07 09:50:00,58.48,58.8,58.33,58.63,151700.0,40.4112,40.6324,40.3076,40.5149,151700.0
2015-01-07 10:00:00,58.62,58.9,58.52,58.75,77500.0,40.508,40.7015,40.4389,40.5978,77500.0
2015-01-07 10:10:00,58.76,58.94,58.52,58.56,79900.0,40.6047,40.7291,40.4389,40.4665,79900.0
2015-01-07 10:20:00,58.53,58.75,58.39,58.75,40700.0,40.4458,40.5978,40.3491,40.5978,40700.0
2015-01-07 10:30:00,58.72,58.72,58.14,58.14,79900.0,40.5771,40.5771,40.1763,40.1763,79900.0
2015-01-07 10:40:00,58.13,58.65,57.99,58.59,89000.0,40.1694,40.5287,40.0726,40.4873,89000.0
2015-01-07 10:50:00,58.62,58.68,58.38,58.48,85300.0,40.508,40.5495,40.3421,40.4112,85300.0
2015-01-07 11:00:00,58.49,58.67,58.35,58.57,119100.0,40.4182,40.5425,40.3214,40.4734,119100.0
2015-01-07 11:10:00,58.54,58.63,58.26,58.62,93700.0,40.4527,40.5149,40.2592,40.508,93700.0
2015-01-07 11:20:00,58.62,58.84,58.58,58.6,111600.0,40.508,40.66,40.4804,40.4942,111600.0
2015-01-07 11:30:00,58.63,58.82,58.54,58.58,81000.0,40.5149,40.6462,40.4527,40.4804,81000.0
2015-01-07 11:40:00,58.55,58.72,58.47,58.65,69100.0,40.4596,40.5771,40.4043,40.5287,69100.0
2015-01-07 11:50:00,58.64,58.69,58.53,58.61,75500.0,40.5218,40.5564,40.4458,40.5011,75500.0
2015-01-07 12:00:00,58.63,58.85,58.63,58.71,78900.0,40.5149,40.6669,40.5149,40.5702,78900.0
2015-01-07 12:10:00,58.74,58.76,58.48,58.56,48600.0,40.5909,40.6047,40.4112,40.4665,48600.0
2015-01-07 12:20:00,58.55,58.63,58.43,58.55,40600.0,40.4596,40.5149,40.3767,40.4596,40600.0
2015-01-07 12:30:00,58.58,58.64,58.31,58.34,40200.0,40.4804,40.5218,40.2938,40.3145,40200.0
2015-01-07 12:40:00,58.35,58.39,58.05,58.15,52300.0,40.3214,40.3491,40.1141,40.1832,52300.0
2015-01-07 12:50:00,58.14,58.18,57.9,57.9,68100.0,40.1763,40.2039,40.0105,40.0105,68100.0
2015-01-07 13:00:00,57.9,57.95,57.76,57.77,48300.0,40.0105,40.045,39.9137,39.9206,48300.0
2015-01-07 13:10:00,57.76,57.78,57.48,57.49,78300.0,39.9137,39.9275,39.7202,39.7271,78300.0
2015-01-07 13:20:00,57.5,57.71,57.41,57.65,80400.0,39.734,39.8792,39.6718,39.8377,80400.0
2015-01-07 13:30:00,57.65,57.67,57.4,57.42,98900.0,39.8377,39.8515,39.6649,39.6788,98900.0
2015-01-07 13:40:00,57.44,57.67,57.38,57.66,64200.0,39.6926,39.8515,39.6511,39.8446,64200.0
2015-01-07 13:50:00,57.68,57.7,57.51,57.55,39600.0,39.8584,39.8722,39.741,39.7686,39600.0
2015-01-07 14:00:00,57.55,57.82,57.49,57.78,78500.0,39.7686,39.9552,39.7271,39.9275,78500.0
2015-01-07 14:10:00,57.76,57.83,57.63,57.66,69300.0,39.9137,39.9621,39.8239,39.8446,69300.0
2015-01-07 14:20:00,57.66,57.82,57.59,57.78,62900.0,39.8446,39.9552,39.7962,39.9275,62900.0
2015-01-07 14:30:00,57.77,58.34,57.75,58.22,62100.0,39.9206,40.3145,39.9068,40.2316,62100.0
2015-01-07 14:40:00,58.2,58.22,57.96,57.99,52100.0,40.2178,40.2316,40.0519,40.0726,52100.0
2015-01-07 14:50:00,57.98,57.98,57.68,57.69,95200.0,40.0657,40.0657,39.8584,39.8653,95200.0
2015-01-07 15:00:00,57.69,57.79,57.68,57.76,68900.0,39.8653,39.9344,39.8584,39.9137,68900.0
2015-01-07 15:10:00,57.77,57.78,57.62,57.69,102800.0,39.9206,39.9275,39.817,39.8653,102800.0
2015-01-07 15:20:00,57.68,57.73,57.62,57.66,105100.0,39.8584,39.893,39.817,39.8446,105100.0
2015-01-07 15:30:00,57.66,57.71,57.58,57.61,132600.0,39.8446,39.8792,39.7893,39.8101,132600.0
2015-01-07 15:40:00,57.61,57.79,57.52,57.79,221500.0,39.8101,39.9344,39.7479,39.9344,221500.0
2015-01-07 15:50:00,57.79,57.81,57.69,57.77,275300.0,39.9344,39.9483,39.8653,39.9206,275300.0
2015-01-08 09:30:00,58.75,59.18,58.01,58.35,199200.0,40.5978,40.895,40.0865,40.3214,199200.0
2015-01-08 09:40:00,58.26,58.68,58.2,58.55,80900.0,40.2592,40.5495,40.2178,40.4596,80900.0
2015-01-08 09:50:00,58.6,58.86,58.52,58.86,72500.0,40.4942,40.6738,40.4389,40.6738,72500.0
2015-01-08 10:00:00,58.88,59.47,58.83,59.45,98700.0,40.6877,41.0954,40.6531,41.0815,98700.0
2015-01-08 10:10:00,59.45,59.53,59.29,59.29,62200.0,41.0815,41.1368,40.971,40.971,62200.0
2015-01-08 10:20:00,59.26,59.36,59.0,59.17,91800.0,40.9502,41.0194,40.7706,40.8881,91800.0
2015-01-08 10:30:00,59.18,59.47,59.1,59.47,73400.0,40.895,41.0954,40.8397,41.0954,73400.0
2015-01-08 10:40:00,59.47,59.67,59.46,59.53,114200.0,41.0954,41.2336,41.0885,41.1368,114200.0
2015-01-08 10:50:00,59.52,59.68,59.25,59.31,87100.0,41.1299,41.2405,40.9433,40.9848,87100.0
2015-01-08 11:00:00,59.32,59.7,59.23,59.57,60700.0,40.9917,41.2543,40.9295,41.1645,60700.0
2015-01-08 11:10:00,59.56,59.71,59.38,59.6,76200.0,41.1576,41.2612,41.0332,41.1852,76200.0
2015-01-08 11:20:00,59.61,59.66,59.34,59.38,47100.0,41.1921,41.2267,41.0055,41.0332,47100.0
2015-01-08 11:30:00,59.42,59.72,59.41,59.68,53200.0,41.0608,41.2681,41.0539,41.2405,53200.0
2015-01-08 11:40:00,59.67,59.7,59.37,59.6,57900.0,41.2336,41.2543,41.0263,41.1852,57900.0
2015-01-08 11:50:00,59.61,59.97,59.6,59.97,72700.0,41.1921,41.4409,41.1852,41.4409,72700.0
2015-01-08 12:00:00,59.95,60.1,59.84,59.94,99600.0,41.4271,41.5307,41.351,41.4201,99600.0
2015-01-08 12:10:00,59.91,60.06,59.8,59.91,69100.0,41.3994,41.5031,41.3234,41.3994,69100.0
2015-01-08 12:20:00,59.89,60.25,59.89,60.23,88400.0,41.3856,41.6344,41.3856,41.6205,88400.0
2015-01-08 12:30:00,60.27,60.3,60.14,60.27,45900.0,41.6482,41.6689,41.5584,41.6482,45900.0
2015-01-08 12:40:00,60.28,60.45,60.23,60.27,58400.0,41.6551,41.7726,41.6205,41.6482,58400.0
2015-01-08 12:50:00,60.28,60.42,60.17,60.25,59600.0,41.6551,41.7518,41.5791,41.6344,59600.0
2015-01-08 13:00:00,60.27,60.27,59.99,60.16,47700.0,41.6482,41.6482,41.4547,41.5722,47700.0
2015-01-08 13:10:00,60.17,60.33,60.07,60.21,48400.0,41.5791,41.6896,41.51,41.6067,48400.0
2015-01-08 13:20:00,60.23,60.3,60.08,60.15,39900.0,41.6205,41.6689,41.5169,41.5653,39900.0
2015-01-08 13:30:00,60.15,60.28,60.04,60.23,36800.0,41.5653,41.6551,41.4893,41.6205,36800.0
2015-01-08 13:40:00,60.23,60.35,59.9,59.91,74900.0,41.6205,41.7035,41.3925,41.3994,74900.0
2015-01-08 13:50:00,59.91,59.91,59.48,59.5,91500.0,41.3994,41.3994,41.1023,41.1161,91500.0
2015-01-08 14:00:00,59.49,59.63,59.29,59.63,173400.0,41.1092,41.2059,40.971,41.2059,173400.0
2015-01-08 14:10:00,59.62,59.69,59.48,59.61,79400.0,41.199,41.2474,41.1023,41.1921,79400.0
2015-01-08 14:20:00,59.63,60.12,59.63,60.09,95100.0,41.2059,41.5445,41.2059,41.5238,95100.0
2015-01-08 14:30:00,60.09,60.31,60.09,60.22,69900.0,41.5238,41.6758,41.5238,41.6136,69900.0
2015-01-08 14:40:00,60.21,60.24,60.05,60.05,56600.0,41.6067,41.6275,41.4962,41.4962,56600.0
2015-01-08 14:50:00,60.06,60.07,59.86,59.86,80500.0,41.5031,41.51,41.3649,41.3649,80500.0
2015-01-08 15:00:00,59.87,59.95,59.79,59.8,77700.0,41.3718,41.4271,41.3165,41.3234,77700.0
2015-01-08 15:10:00,59.81,59.97,59.79,59.91,134800.0,41.3303,41.4409,41.3165,41.3994,134800.0
2015-01-08 15:20:00,59.92,59.92,59.8,59.89,116200.0,41.4063,41.4063,41.3234,41.3856,116200.0
2015-01-08 15:30:00,59.89,59.91,59.73,59.73,140700.0,41.3856,41.3994,41.275,41.275,140700.0
2015-01-08 15:40:00,59.72,59.86,59.69,59.78,257500.0,41.2681,41.3649,41.2474,41.3096,257500.0
2015-01-08 15:50:00,59.79,59.84,59.75,59.83,287000.0,41.3165,41.351,41.2889,41.3441,287000.0
2015-01-09 09:30:00,60.0,60.24,59.63,59.75,113400.0,41.4616,41.6275,41.2059,41.2889,113400.0
2015-01-09 09:40:00,59.83,60.31,59.83,59.94,53000.0,41.3441,41.6758,41.3441,41.4201,53000.0
2015-01-09 09:50:00,59.91,60.08,59.46,59.47,63000.0,41.3994,41.5169,41.0885,41.0954,63000.0
2015-01-09 10:00:00,59.48,59.85,59.43,59.85,68500.0,41.1023,41.358,41.0677,41.358,68500.0
2015-01-09 10:10:00,59.87,59.98,59.72,59.78,38300.0,41.3718,41.4478,41.2681,41.3096,38300.0
2015-01-09 10:20:00,59.79,60.01,59.74,59.76,36000.0,41.3165,41.4685,41.2819,41.2958,36000.0
2015-01-09 10:30:00,59.74,59.94,59.62,59.73,49100.0,41.2819,41.4201,41.199,41.275,49100.0
2015-01-09 10:40:00,59.74,59.82,59.64,59.74,67400.0,41.2819,41.3372,41.2128,41.2819,67400.0
2015-01-09 10:50:00,59.76,59.94,59.65,59.83,28900.0,41.2958,41.4201,41.2197,41.3441,28900.0
2015-01-09 11:00:00,59.87,59.9,59.34,59.36,55500.0,41.3718,41.3925,41.0055,41.0194,55500.0
2015-01-09 11:10:00,59.33,59.33,59.08,59.16,54100.0,40.9986,40.9986,40.8259,40.8811,54100.0
2015-01-09 11:20:00,59.14,59.34,59.07,59.32,60000.0,40.8673,41.0055,40.819,40.9917,60000.0
2015-01-09 11:30:00,59.34,59.64,59.26,59.55,46300.0,41.0055,41.2128,40.9502,41.1506,46300.0
2015-01-09 11:40:00,59.55,59.57,59.37,59.47,41000.0,41.1506,41.1645,41.0263,41.0954,41000.0
2015-01-09 11:50:00,59.45,59.72,59.44,59.69,63800.0,41.0815,41.2681,41.0746,41.2474,63800.0
2015-01-09 12:00:00,59.69,59.92,59.55,59.92,33300.0,41.2474,41.4063,41.1506,41.4063,33300.0
2015-01-09 12:10:00,59.91,60.05,59.79,60.03,31000.0,41.3994,41.4962,41.3165,41.4823,31000.0
2015-01-09 12:20:00,60.01,60.04,59.77,59.84,30800.0,41.4685,41.4893,41.3027,41.351,30800.0
2015-01-09 12:30:00,59.85,59.85,59.61,59.68,25200.0,41.358,41.358,41.1921,41.2405,25200.0
2015-01-09 12:40:00,59.7,59.86,59.61,59.71,38800.0,41.2543,41.3649,41.1921,41.2612,38800.0
2015-01-09 12:50:00,59.73,59.82,59.45,59.5,42100.0,41.275,41.3372,41.0815,41.1161,42100.0
2015-01-09 13:00:00,59.51,59.72,59.47,59.72,31100.0,41.123,41.2681,41.0954,41.2681,31100.0
2015-01-09 13:10:00,59.74,59.83,59.62,59.74,31600.0,41.2819,41.3441,41.199,41.2819,31600.0
2015-01-09 13:20:00,59.75,59.8,59.52,59.6,28800.0,41.2889,41.3234,41.1299,41.1852,28800.0
2015-01-09 13:30:00,59.63,59.92,59.63,59.9,38800.0,41.2059,41.4063,41.2059,41.3925,38800.0
2015-01-09 13:40:00,59.92,60.07,59.88,60.07,38800.0,41.4063,41.51,41.3787,41.51,38800.0
2015-01-09 13:50:00,60.09,60.3,60.09,60.23,45400.0,41.5238,41.6689,41.5238,41.6205,45400.0
2015-01-09 14:00:00,60.21,60.38,60.08,60.31,43600.0,41.6067,41.7242,41.5169,41.6758,43600.0
2015-01-09 14:10:00,60.33,60.58,60.33,60.51,34200.0,41.6896,41.8624,41.6896,41.814,34200.0
2015-01-09 14:20:00,60.48,60.56,60.31,60.33,65000.0,41.7933,41.8486,41.6758,41.6896,65000.0
2015-01-09 14:30:00,60.32,60.37,60.18,60.35,56600.0,41.6827,41.7173,41.586,41.7035,56600.0
2015-01-09 14:40:00,60.38,60.43,60.26,60.29,37200.0,41.7242,41.7588,41.6413,41.662,37200.0
2015-01-09 14:50:00,60.32,60.41,60.32,60.37,57500.0,41.6827,41.7449,41.6827,41.7173,57500.0
2015-01-09 15:00:00,60.36,60.53,60.33,60.52,61600.0,41.7104,41.8279,41.6896,41.8209,61600.0
2015-01-09 15:10:00,60.55,60.72,60.55,60.62,60500.0,41.8417,41.9591,41.8417,41.89,60500.0
2015-01-09 15:20:00,60.63,60.67,60.45,60.48,55700.0,41.897,41.9246,41.7726,41.7933,55700.0
2015-01-09 15:30:00,60.48,60.56,60.42,60.51,100000.0,41.7933,41.8486,41.7518,41.814,100000.0
2015-01-09 15:40:00,60.52,60.65,60.4,60.43,144600.0,41.8209,41.9108,41.738,41.7588,144600.0
2015-01-09 15:50:00,60.43,60.46,60.23,60.43,330500.0,41.7588,41.7795,41.6205,41.7588,330500.0
2015-01-12 09:30:00,59.21,59.59,58.75,58.88,249400.0,40.9157,41.1783,40.5978,40.6877,249400.0
2015-01-12 09:40:00,58.88,58.88,58.05,58.1,182600.0,40.6877,40.6877,40.1141,40.1487,182600.0
2015-01-12 09:50:00,58.1,58.32,58.09,58.27,96200.0,40.1487,40.3007,40.1417,40.2661,96200.0
2015-01-12 10:00:00,58.27,58.27,57.92,58.22,105400.0,40.2661,40.2661,40.0243,40.2316,105400.0
2015-01-12 10:10:00,58.2,58.24,57.98,58.16,75300.0,40.2178,40.2454,40.0657,40.1901,75300.0
2015-01-12 10:20:00,58.13,58.6,58.05,58.55,122000.0,40.1694,40.4942,40.1141,40.4596,122000.0
2015-01-12 10:30:00,58.55,58.62,58.38,58.52,83500.0,40.4596,40.508,40.3421,40.4389,83500.0
2015-01-12 10:40:00,58.51,58.62,58.35,58.35,122500.0,40.432,40.508,40.3214,40.3214,122500.0
2015-01-12 10:50:00,58.36,58.69,58.26,58.69,84500.0,40.3283,40.5564,40.2592,40.5564,84500.0
2015-01-12 11:00:00,58.7,59.05,58.67,58.9,81800.0,40.5633,40.8051,40.5425,40.7015,81800.0
2015-01-12 11:10:00,58.91,58.96,58.76,58.94,89000.0,40.7084,40.7429,40.6047,40.7291,89000.0
2015-01-12 11:20:00,58.95,59.19,58.85,59.1,112200.0,40.736,40.9019,40.6669,40.8397,112200.0
2015-01-12 11:30:00,59.12,59.47,59.12,59.41,96500.0,40.8535,41.0954,40.8535,41.0539,96500.0
2015-01-12 11:40:00,59.43,59.54,58.96,59.01,110000.0,41.0677,41.1437,40.7429,40.7775,110000.0
2015-01-12 11:50:00,59.0,59.07,58.92,58.96,51200.0,40.7706,40.819,40.7153,40.7429,51200.0
2015-01-12 12:00:00,58.96,59.16,58.94,58.96,51700.0,40.7429,40.8811,40.7291,40.7429,51700.0
2015-01-12 12:10:00,58.95,59.02,58.82,59.0,74100.0,40.736,40.7844,40.6462,40.7706,74100.0
2015-01-12 12:20:00,59.01,59.2,58.91,59.08,72800.0,40.7775,40.9088,40.7084,40.8259,72800.0
2015-01-12 12:30:00,59.07,59.14,59.01,59.13,37800.0,40.819,40.8673,40.7775,40.8604,37800.0
2015-01-12 12:40:00,59.11,59.15,59.0,59.07,72200.0,40.8466,40.8742,40.7706,40.819,72200.0
2015-01-12 12:50:00,59.06,59.14,58.99,59.03,70700.0,40.812,40.8673,40.7637,40.7913,70700.0
2015-01-12 13:00:00,59.02,59.1,58.99,59.04,82900.0,40.7844,40.8397,40.7637,40.7982,82900.0
2015-01-12 13:10:00,59.02,59.05,58.96,59.0,41700.0,40.7844,40.8051,40.7429,40.7706,41700.0
2015-01-12 13:20:00,59.0,59.04,58.97,59.0,124700.0,40.7706,40.7982,40.7499,40.7706,124700.0
2015-01-12 13:30:00,59.0,59.08,59.0,59.02,33300.0,40.7706,40.8259,40.7706,40.7844,33300.0
2015-01-12 13:40:00,59.01,59.1,58.99,59.1,69700.0,40.7775,40.8397,40.7637,40.8397,69700.0
2015-01-12 13:50:00,59.11,59.21,59.09,59.19,44800.0,40.8466,40.9157,40.8328,40.9019,44800.0
2015-01-12 14:00:00,59.19,59.26,59.16,59.25,43000.0,40.9019,40.9502,40.8811,40.9433,43000.0
2015-01-12 14:10:00,59.24,59.28,59.11,59.14,55800.0,40.9364,40.9641,40.8466,40.8673,55800.0
2015-01-12 14:20:00,59.14,59.2,58.97,58.99,56400.0,40.8673,40.9088,40.7499,40.7637,56400.0
2015-01-12 14:30:00,59.0,59.0,58.71,58.77,102800.0,40.7706,40.7706,40.5702,40.6116,102800.0
2015-01-12 14:40:00,58.77,58.94,58.77,58.89,72000.0,40.6116,40.7291,40.6116,40.6946,72000.0
2015-01-12 14:50:00,58.89,59.01,58.86,59.0,60700.0,40.6946,40.7775,40.6738,40.7706,60700.0
2015-01-12 15:00:00,59.01,59.06,58.91,59.01,73000.0,40.7775,40.812,40.7084,40.7775,73000.0
2015-01-12 15:10:00,59.0,59.15,58.97,59.13,44400.0,40.7706,40.8742,40.7499,40.8604,44400.0
2015-01-12 15:20:00,59.14,59.16,58.99,59.15,54800.0,40.8673,40.8811,40.7637,40.8742,54800.0
2015-01-12 15:30:00,59.16,59.19,59.06,59.14,129500.0,40.8811,40.9019,40.812,40.8673,129500.0
2015-01-12 15:40:00,59.14,59.28,59.13,59.25,169900.0,40.8673,40.9641,40.8604,40.9433,169900.0
2015-01-12 15:50:00,59.25,59.28,59.11,59.17,352200.0,40.9433,40.9641,40.8466,40.8881,352200.0
2015-01-13 09:30:00,59.28,59.68,59.15,59.25,164200.0,40.9641,41.2405,40.8742,40.9433,164200.0
2015-01-13 09:40:00,59.29,59.32,59.06,59.17,214100.0,40.971,40.9917,40.812,40.8881,214100.0
2015-01-13 09:50:00,59.17,59.52,59.1,59.47,123300.0,40.8881,41.1299,40.8397,41.0954,123300.0
2015-01-13 10:00:00,59.47,59.54,59.26,59.28,95200.0,41.0954,41.1437,40.9502,40.9641,95200.0
2015-01-13 10:10:00,59.28,59.33,58.84,58.85,161700.0,40.9641,40.9986,40.66,40.6669,161700.0
2015-01-13 10:20:00,58.84,59.2,58.82,59.14,106400.0,40.66,40.9088,40.6462,40.8673,106400.0
2015-01-13 10:30:00,59.15,59.52,59.15,59.41,105000.0,40.8742,41.1299,40.8742,41.0539,105000.0
2015-01-13 10:40:00,59.43,59.74,59.43,59.7,52800.0,41.0677,41.2819,41.0677,41.2543,52800.0
2015-01-13 10:50:00,59.69,59.79,59.42,59.45,70200.0,41.2474,41.3165,41.0608,41.0815,70200.0
2015-01-13 11:00:00,59.43,59.47,59.27,59.27,49300.0,41.0677,41.0954,40.9572,40.9572,49300.0
2015-01-13 11:10:00,59.26,59.31,59.17,59.28,110400.0,40.9502,40.9848,40.8881,40.9641,110400.0
2015-01-13 11:20:00,59.28,59.42,59.2,59.41,49200.0,40.9641,41.0608,40.9088,41.0539,49200.0
2015-01-13 11:30:00,59.42,59.54,59.25,59.32,33300.0,41.0608,41.1437,40.9433,40.9917,33300.0
2015-01-13 11:40:00,59.3,59.43,59.19,59.43,35500.0,40.9779,41.0677,40.9019,41.0677,35500.0
2015-01-13 11:50:00,59.4,59.45,59.26,59.29,44900.0,41.047,41.0815,40.9502,40.971,44900.0
2015-01-13 12:00:00,59.29,59.43,59.26,59.3,55100.0,40.971,41.0677,40.9502,40.9779,55100.0
2015-01-13 12:10:00,59.31,59.4,59.28,59.33,37000.0,40.9848,41.047,40.9641,40.9986,37000.0
2015-01-13 12:20:00,59.32,59.34,59.24,59.29,45300.0,40.9917,41.0055,40.9364,40.971,45300.0
2015-01-13 12:30:00,59.28,59.3,59.14,59.15,91100.0,40.9641,40.9779,40.8673,40.8742,91100.0
2015-01-13 12:40:00,59.13,59.3,59.1,59.29,45400.0,40.8604,40.9779,40.8397,40.971,45400.0
2015-01-13 12:50:00,59.29,59.33,59.15,59.23,27400.0,40.971,40.9986,40.8742,40.9295,27400.0
2015-01-13 13:00:00,59.21,59.22,59.09,59.16,42800.0,40.9157,40.9226,40.8328,40.8811,42800.0
2015-01-13 13:10:00,59.17,59.26,59.11,59.15,57900.0,40.8881,40.9502,40.8466,40.8742,57900.0
2015-01-13 13:20:00,59.14,59.14,58.72,58.78,53400.0,40.8673,40.8673,40.5771,40.6186,53400.0
2015-01-13 13:30:00,58.77,58.89,58.67,58.79,111000.0,40.6116,40.6946,40.5425,40.6255,111000.0
2015-01-13 13:40:00,58.77,58.98,58.73,58.89,96200.0,40.6116,40.7568,40.584,40.6946,96200.0
2015-01-13 13:50:00,58.89,58.98,58.67,58.94,64100.0,40.6946,40.7568,40.5425,40.7291,64100.0
2015-01-13 14:00:00,58.94,58.94,58.69,58.79,64600.0,40.7291,40.7291,40.5564,40.6255,64600.0
2015-01-13 14:10:00,58.8,58.87,58.72,58.83,116100.0,40.6324,40.6807,40.5771,40.6531,116100.0
2015-01-13 14:20:00,58.85,59.1,58.83,59.1,78900.0,40.6669,40.8397,40.6531,40.8397,78900.0
2015-01-13 14:30:00,59.1,59.19,59.05,59.09,97100.0,40.8397,40.9019,40.8051,40.8328,97100.0
2015-01-13 14:40:00,59.09,59.11,58.87,58.88,92400.0,40.8328,40.8466,40.6807,40.6877,92400.0
2015-01-13 14:50:00,58.89,58.93,58.59,58.6,235000.0,40.6946,40.7222,40.4873,40.4942,235000.0
2015-01-13 15:00:00,58.6,58.65,58.47,58.5,66500.0,40.4942,40.5287,40.4043,40.4251,66500.0
2015-01-13 15:10:00,58.48,58.84,58.47,58.79,174400.0,40.4112,40.66,40.4043,40.6255,174400.0
2015-01-13 15:20:00,58.79,58.85,58.69,58.71,140000.0,40.6255,40.6669,40.5564,40.5702,140000.0
2015-01-13 15:30:00,58.71,59.14,58.7,59.14,283400.0,40.5702,40.8673,40.5633,40.8673,283400.0
2015-01-13 15:40:00,59.14,59.19,58.83,58.85,293600.0,40.8673,40.9019,40.6531,40.6669,293600.0
2015-01-13 15:50:00,58.84,58.91,58.79,58.89,384800.0,40.66,40.7084,40.6255,40.6946,384800.0
2015-01-14 09:30:00,58.28,59.32,58.28,59.12,240300.0,40.273,40.9917,40.273,40.8535,240300.0
2015-01-14 09:40:00,59.18,59.38,58.65,58.92,154000.0,40.895,41.0332,40.5287,40.7153,154000.0
2015-01-14 09:50:00,58.97,58.97,58.2,58.2,140800.0,40.7499,40.7499,40.2178,40.2178,140800.0
2015-01-14 10:00:00,58.21,58.69,58.07,58.69,132000.0,40.2247,40.5564,40.1279,40.5564,132000.0
2015-01-14 10:10:00,58.69,58.91,58.56,58.73,118900.0,40.5564,40.7084,40.4665,40.584,118900.0
2015-01-14 10:20:00,58.76,58.83,58.6,58.66,65900.0,40.6047,40.6531,40.4942,40.5356,65900.0
2015-01-14 10:30:00,58.62,58.65,58.38,58.63,137300.0,40.508,40.5287,40.3421,40.5149,137300.0
2015-01-14 10:40:00,58.64,58.99,58.55,58.87,174600.0,40.5218,40.7637,40.4596,40.6807,174600.0
2015-01-14 10:50:00,58.86,58.96,58.62,58.7,155700.0,40.6738,40.7429,40.508,40.5633,155700.0
2015-01-14 11:00:00,58.7,58.7,58.41,58.44,63300.0,40.5633,40.5633,40.3629,40.3836,63300.0
2015-01-14 11:10:00,58.47,58.53,58.31,58.32,38700.0,40.4043,40.4458,40.2938,40.3007,38700.0
2015-01-14 11:20:00,58.35,58.51,58.28,58.33,105900.0,40.3214,40.432,40.273,40.3076,105900.0
2015-01-14 11:30:00,58.34,58.41,58.25,58.4,68400.0,40.3145,40.3629,40.2523,40.356,68400.0
2015-01-14 11:40:00,58.41,58.52,58.27,58.32,43300.0,40.3629,40.4389,40.2661,40.3007,43300.0
2015-01-14 11:50:00,58.3,58.3,57.97,58.0,82700.0,40.2869,40.2869,40.0588,40.0796,82700.0
2015-01-14 12:00:00,58.0,58.01,57.87,57.87,54800.0,40.0796,40.0865,39.9897,39.9897,54800.0
2015-01-14 12:10:00,57.86,57.86,57.63,57.73,80200.0,39.9828,39.9828,39.8239,39.893,80200.0
2015-01-14 12:20:00,57.73,57.85,57.66,57.75,80700.0,39.893,39.9759,39.8446,39.9068,80700.0
2015-01-14 12:30:00,57.75,58.1,57.69,58.01,76100.0,39.9068,40.1487,39.8653,40.0865,76100.0
2015-01-14 12:40:00,58.01,58.01,57.79,57.84,53800.0,40.0865,40.0865,39.9344,39.969,53800.0
2015-01-14 12:50:00,57.84,57.84,57.66,57.82,54500.0,39.969,39.969,39.8446,39.9552,54500.0
2015-01-14 13:00:00,57.82,57.87,57.5,57.57,68200.0,39.9552,39.9897,39.734,39.7824,68200.0
2015-01-14 13:10:00,57.57,57.58,57.31,57.56,262200.0,39.7824,39.7893,39.6027,39.7755,262200.0
2015-01-14 13:20:00,57.55,57.58,57.43,57.45,34500.0,39.7686,39.7893,39.6857,39.6995,34500.0
2015-01-14 13:30:00,57.46,57.54,57.39,57.4,111400.0,39.7064,39.7617,39.658,39.6649,111400.0
2015-01-14 13:40:00,57.4,57.59,57.34,57.59,88100.0,39.6649,39.7962,39.6235,39.7962,88100.0
2015-01-14 13:50:00,57.59,57.59,57.43,57.58,72000.0,39.7962,39.7962,39.6857,39.7893,72000.0
2015-01-14 14:00:00,57.55,57.71,57.48,57.62,124200.0,39.7686,39.8792,39.7202,39.817,124200.0
2015-01-14 14:10:00,57.61,58.33,57.6,58.31,96600.0,39.8101,40.3076,39.8031,40.2938,96600.0
2015-01-14 14:20:00,58.32,58.72,58.2,58.66,238600.0,40.3007,40.5771,40.2178,40.5356,238600.0
2015-01-14 14:30:00,58.68,58.99,58.36,58.42,201500.0,40.5495,40.7637,40.3283,40.3698,201500.0
2015-01-14 14:40:00,58.42,58.52,58.17,58.19,83400.0,40.3698,40.4389,40.197,40.2109,83400.0
2015-01-14 14:50:00,58.17,58.19,57.97,58.08,174500.0,40.197,40.2109,40.0588,40.1348,174500.0
2015-01-14 15:00:00,58.09,58.5,58.0,58.39,218700.0,40.1417,40.4251,40.0796,40.3491,218700.0
2015-01-14 15:10:00,58.41,58.81,58.24,58.74,176600.0,40.3629,40.6393,40.2454,40.5909,176600.0
2015-01-14 15:20:00,58.73,58.85,58.45,58.58,189400.0,40.584,40.6669,40.3905,40.4804,189400.0
2015-01-14 15:30:00,58.6,58.73,58.42,58.56,134300.0,40.4942,40.584,40.3698,40.4665,134300.0
2015-01-14 15:40:00,58.56,58.81,58.53,58.73,241200.0,40.4665,40.6393,40.4458,40.584,241200.0
2015-01-14 15:50:00,58.72,58.81,58.49,58.5,540400.0,40.5771,40.6393,40.4182,40.4251,540400.0
2015-01-15 09:30:00,59.92,60.17,59.38,59.51,201700.0,41.4063,41.5791,41.0332,41.123,201700.0
2015-01-15 09:40:00,59.52,59.57,58.48,58.76,134100.0,41.1299,41.1645,40.4112,40.6047,134100.0
2015-01-15 09:50:00,58.77,59.09,58.54,58.69,172900.0,40.6116,40.8328,40.4527,40.5564,172900.0
2015-01-15 10:00:00,58.67,58.98,58.56,58.78,102000.0,40.5425,40.7568,40.4665,40.6186,102000.0
2015-01-15 10:10:00,58.82,59.26,58.75,59.06,129800.0,40.6462,40.9502,40.5978,40.812,129800.0
2015-01-15 10:20:00,59.06,59.07,58.63,58.76,63100.0,40.812,40.819,40.5149,40.6047,63100.0
2015-01-15 10:30:00,58.81,59.08,58.56,58.68,81600.0,40.6393,40.8259,40.4665,40.5495,81600.0
2015-01-15 10:40:00,58.65,58.67,58.3,58.45,81300.0,40.5287,40.5425,40.2869,40.3905,81300.0
2015-01-15 10:50:00,58.42,58.66,58.33,58.61,76200.0,40.3698,40.5356,40.3076,40.5011,76200.0
2015-01-15 11:00:00,58.63,58.82,58.6,58.72,103800.0,40.5149,40.6462,40.4942,40.5771,103800.0
2015-01-15 11:10:00,58.71,58.82,58.55,58.69,82700.0,40.5702,40.6462,40.4596,40.5564,82700.0
2015-01-15 11:20:00,58.67,58.72,58.34,58.43,48500.0,40.5425,40.5771,40.3145,40.3767,48500.0
2015-01-15 11:30:00,58.45,58.74,58.36,58.74,51500.0,40.3905,40.5909,40.3283,40.5909,51500.0
2015-01-15 11:40:00,58.75,59.12,58.72,58.98,126400.0,40.5978,40.8535,40.5771,40.7568,126400.0
2015-01-15 11:50:00,59.0,59.01,58.73,58.8,102200.0,40.7706,40.7775,40.584,40.6324,102200.0
2015-01-15 12:00:00,58.8,59.06,58.8,58.99,61300.0,40.6324,40.812,40.6324,40.7637,61300.0
2015-01-15 12:10:00,58.98,59.01,58.67,58.71,53000.0,40.7568,40.7775,40.5425,40.5702,53000.0
2015-01-15 12:20:00,58.73,58.88,58.69,58.8,28100.0,40.584,40.6877,40.5564,40.6324,28100.0
2015-01-15 12:30:00,58.77,58.93,58.64,58.69,40900.0,40.6116,40.7222,40.5218,40.5564,40900.0
2015-01-15 12:40:00,58.68,58.8,58.51,58.58,51000.0,40.5495,40.6324,40.432,40.4804,51000.0
2015-01-15 12:50:00,58.61,58.79,58.52,58.68,32400.0,40.5011,40.6255,40.4389,40.5495,32400.0
2015-01-15 13:00:00,58.7,58.94,58.67,58.77,44600.0,40.5633,40.7291,40.5425,40.6116,44600.0
2015-01-15 13:10:00,58.77,58.87,58.7,58.79,41600.0,40.6116,40.6807,40.5633,40.6255,41600.0
2015-01-15 13:20:00,58.77,58.77,58.51,58.51,50200.0,40.6116,40.6116,40.432,40.432,50200.0
2015-01-15 13:30:00,58.52,58.55,58.21,58.23,41100.0,40.4389,40.4596,40.2247,40.2385,41100.0
2015-01-15 13:40:00,58.21,58.24,58.04,58.09,55400.0,40.2247,40.2454,40.1072,40.1417,55400.0
2015-01-15 13:50:00,58.1,58.36,58.09,58.2,51800.0,40.1487,40.3283,40.1417,40.2178,51800.0
2015-01-15 14:00:00,58.21,58.46,58.14,58.42,46400.0,40.2247,40.3974,40.1763,40.3698,46400.0
2015-01-15 14:10:00,58.41,58.5,58.28,58.44,62100.0,40.3629,40.4251,40.273,40.3836,62100.0
2015-01-15 14:20:00,58.4,58.4,58.04,58.11,71100.0,40.356,40.356,40.1072,40.1556,71100.0
2015-01-15 14:30:00,58.08,58.24,58.06,58.1,44300.0,40.1348,40.2454,40.121,40.1487,44300.0
2015-01-15 14:40:00,58.1,58.25,58.09,58.1,59400.0,40.1487,40.2523,40.1417,40.1487,59400.0
2015-01-15 14:50:00,58.1,58.32,58.06,58.21,48600.0,40.1487,40.3007,40.121,40.2247,48600.0
2015-01-15 15:00:00,58.19,58.3,58.16,58.21,65900.0,40.2109,40.2869,40.1901,40.2247,65900.0
2015-01-15 15:10:00,58.21,58.21,57.98,58.03,74100.0,40.2247,40.2247,40.0657,40.1003,74100.0
2015-01-15 15:20:00,58.03,58.14,57.96,58.1,92500.0,40.1003,40.1763,40.0519,40.1487,92500.0
2015-01-15 15:30:00,58.1,58.22,58.03,58.12,86600.0,40.1487,40.2316,40.1003,40.1625,86600.0
2015-01-15 15:40:00,58.11,58.17,58.03,58.1,108400.0,40.1556,40.197,40.1003,40.1487,108400.0
2015-01-15 15:50:00,58.1,58.11,57.78,57.83,183500.0,40.1487,40.1556,39.9275,39.9621,183500.0
2015-01-16 09:30:00,58.37,58.99,58.29,58.89,192300.0,40.3352,40.7637,40.28,40.6946,192300.0
2015-01-16 09:40:00,58.96,59.2,58.86,59.2,206000.0,40.7429,40.9088,40.6738,40.9088,206000.0
2015-01-16 09:50:00,59.2,59.4,59.04,59.05,173000.0,40.9088,41.047,40.7982,40.8051,173000.0
2015-01-16 10:00:00,59.06,59.5,59.0,59.29,217200.0,40.812,41.1161,40.7706,40.971,217200.0
2015-01-16 10:10:00,59.32,59.55,59.25,59.51,138900.0,40.9917,41.1506,40.9433,41.123,138900.0
2015-01-16 10:20:00,59.51,59.71,59.37,59.65,234900.0,41.123,41.2612,41.0263,41.2197,234900.0
2015-01-16 10:30:00,59.66,60.15,59.63,59.92,151900.0,41.2267,41.5653,41.2059,41.4063,151900.0
2015-01-16 10:40:00,59.9,60.0,59.7,59.93,102200.0,41.3925,41.4616,41.2543,41.4132,102200.0
2015-01-16 10:50:00,59.96,59.97,59.68,59.74,208800.0,41.434,41.4409,41.2405,41.2819,208800.0
2015-01-16 11:00:00,59.73,59.88,59.7,59.75,175800.0,41.275,41.3787,41.2543,41.2889,175800.0
2015-01-16 11:10:00,59.75,59.75,59.52,59.52,65500.0,41.2889,41.2889,41.1299,41.1299,65500.0
2015-01-16 11:20:00,59.52,59.64,59.42,59.6,135300.0,41.1299,41.2128,41.0608,41.1852,135300.0
2015-01-16 11:30:00,59.62,60.08,59.57,60.08,153700.0,41.199,41.5169,41.1645,41.5169,153700.0
2015-01-16 11:40:00,60.1,60.1,59.82,59.98,48900.0,41.5307,41.5307,41.3372,41.4478,48900.0
2015-01-16 11:50:00,59.97,59.97,59.83,59.85,56900.0,41.4409,41.4409,41.3441,41.358,56900.0
2015-01-16 12:00:00,59.87,59.98,59.79,59.83,26900.0,41.3718,41.4478,41.3165,41.3441,26900.0
2015-01-16 12:10:00,59.83,60.16,59.78,60.15,86400.0,41.3441,41.5722,41.3096,41.5653,86400.0
2015-01-16 12:20:00,60.15,60.36,60.14,60.34,50200.0,41.5653,41.7104,41.5584,41.6966,50200.0
2015-01-16 12:30:00,60.33,60.44,60.29,60.34,29400.0,41.6896,41.7657,41.662,41.6966,29400.0
2015-01-16 12:40:00,60.36,60.47,60.3,60.44,56500.0,41.7104,41.7864,41.6689,41.7657,56500.0
2015-01-16 12:50:00,60.42,60.59,60.41,60.56,84900.0,41.7518,41.8693,41.7449,41.8486,84900.0
2015-01-16 13:00:00,60.55,60.72,60.54,60.64,107900.0,41.8417,41.9591,41.8348,41.9039,107900.0
2015-01-16 13:10:00,60.64,60.64,60.48,60.51,34700.0,41.9039,41.9039,41.7933,41.814,34700.0
2015-01-16 13:20:00,60.5,60.5,60.31,60.46,51000.0,41.8071,41.8071,41.6758,41.7795,51000.0
2015-01-16 13:30:00,60.48,60.75,60.47,60.73,45300.0,41.7933,41.9799,41.7864,41.9661,45300.0
2015-01-16 13:40:00,60.72,60.72,60.48,60.61,108100.0,41.9591,41.9591,41.7933,41.8831,108100.0
2015-01-16 13:50:00,60.61,60.61,60.45,60.46,97000.0,41.8831,41.8831,41.7726,41.7795,97000.0
2015-01-16 14:00:00,60.45,60.57,60.45,60.56,43400.0,41.7726,41.8555,41.7726,41.8486,43400.0
2015-01-16 14:10:00,60.56,60.66,60.5,60.63,57700.0,41.8486,41.9177,41.8071,41.897,57700.0
2015-01-16 14:20:00,60.62,60.67,60.48,60.54,49300.0,41.89,41.9246,41.7933,41.8348,49300.0
2015-01-16 14:30:00,60.56,60.7,60.44,60.69,56600.0,41.8486,41.9453,41.7657,41.9384,56600.0
2015-01-16 14:40:00,60.69,60.79,60.67,60.69,68900.0,41.9384,42.0075,41.9246,41.9384,68900.0
2015-01-16 14:50:00,60.69,60.79,60.59,60.59,76600.0,41.9384,42.0075,41.8693,41.8693,76600.0
2015-01-16 15:00:00,60.61,60.72,60.58,60.69,44900.0,41.8831,41.9591,41.8624,41.9384,44900.0
2015-01-16 15:10:00,60.7,60.7,60.6,60.63,44000.0,41.9453,41.9453,41.8762,41.897,44000.0
2015-01-16 15:20:00,60.63,60.69,60.56,60.58,105100.0,41.897,41.9384,41.8486,41.8624,105100.0
2015-01-16 15:30:00,60.58,60.63,60.51,60.63,120600.0,41.8624,41.897,41.814,41.897,120600.0
2015-01-16 15:40:00,60.63,60.68,60.6,60.62,239400.0,41.897,41.9315,41.8762,41.89,239400.0
2015-01-16 15:50:00,60.62,60.81,60.62,60.69,437200.0,41.89,42.0213,41.89,41.9384,437200.0
2015-01-20 09:30:00,59.6,60.0,58.52,58.6,213500.0,41.1852,41.4616,40.4389,40.4942,213500.0
2015-01-20 09:40:00,58.59,59.06,58.52,58.56,130400.0,40.4873,40.812,40.4389,40.4665,130400.0
2015-01-20 09:50:00,58.52,58.97,58.4,58.93,147000.0,40.4389,40.7499,40.356,40.7222,147000.0
2015-01-20 10:00:00,58.94,59.02,58.7,58.92,119000.0,40.7291,40.7844,40.5633,40.7153,119000.0
2015-01-20 10:10:00,58.93,58.96,58.49,58.59,108100.0,40.7222,40.7429,40.4182,40.4873,108100.0
2015-01-20 10:20:00,58.63,59.32,58.61,59.29,160800.0,40.5149,40.9917,40.5011,40.971,160800.0
2015-01-20 10:30:00,59.33,59.44,58.96,58.99,168800.0,40.9986,41.0746,40.7429,40.7637,168800.0
2015-01-20 10:40:00,58.98,59.15,58.7,58.71,158800.0,40.7568,40.8742,40.5633,40.5702,158800.0
2015-01-20 10:50:00,58.72,58.87,58.59,58.79,81300.0,40.5771,40.6807,40.4873,40.6255,81300.0
2015-01-20 11:00:00,58.78,58.78,58.43,58.63,109600.0,40.6186,40.6186,40.3767,40.5149,109600.0
2015-01-20 11:10:00,58.62,59.0,58.58,59.0,63900.0,40.508,40.7706,40.4804,40.7706,63900.0
2015-01-20 11:20:00,59.0,59.08,58.91,59.06,98000.0,40.7706,40.8259,40.7084,40.812,98000.0
2015-01-20 11:30:00,59.04,59.14,58.95,59.06,109900.0,40.7982,40.8673,40.736,40.812,109900.0
2015-01-20 11:40:00,59.07,59.08,58.83,59.07,114500.0,40.819,40.8259,40.6531,40.819,114500.0
2015-01-20 11:50:00,59.03,59.04,58.67,58.74,36900.0,40.7913,40.7982,40.5425,40.5909,36900.0
2015-01-20 12:00:00,58.74,58.94,58.65,58.94,67900.0,40.5909,40.7291,40.5287,40.7291,67900.0
2015-01-20 12:10:00,58.93,59.08,58.84,59.04,72500.0,40.7222,40.8259,40.66,40.7982,72500.0
2015-01-20 12:20:00,59.05,59.13,58.99,59.08,48000.0,40.8051,40.8604,40.7637,40.8259,48000.0
2015-01-20 12:30:00,59.09,59.13,58.96,59.07,35500.0,40.8328,40.8604,40.7429,40.819,35500.0
2015-01-20 12:40:00,59.08,59.08,58.91,58.95,49300.0,40.8259,40.8259,40.7084,40.736,49300.0
2015-01-20 12:50:00,58.97,59.12,58.97,59.07,126900.0,40.7499,40.8535,40.7499,40.819,126900.0
2015-01-20 13:00:00,59.08,59.18,59.0,59.01,91800.0,40.8259,40.895,40.7706,40.7775,91800.0
2015-01-20 13:10:00,59.0,59.22,59.0,59.22,145900.0,40.7706,40.9226,40.7706,40.9226,145900.0
2015-01-20 13:20:00,59.23,59.32,59.12,59.21,42300.0,40.9295,40.9917,40.8535,40.9157,42300.0
2015-01-20 13:30:00,59.22,59.32,59.08,59.13,69200.0,40.9226,40.9917,40.8259,40.8604,69200.0
2015-01-20 13:40:00,59.11,59.16,59.04,59.14,71300.0,40.8466,40.8811,40.7982,40.8673,71300.0
2015-01-20 13:50:00,59.14,59.24,59.08,59.23,61700.0,40.8673,40.9364,40.8259,40.9295,61700.0
2015-01-20 14:00:00,59.24,59.41,59.13,59.21,80500.0,40.9364,41.0539,40.8604,40.9157,80500.0
2015-01-20 14:10:00,59.2,59.32,59.18,59.3,82200.0,40.9088,40.9917,40.895,40.9779,82200.0
2015-01-20 14:20:00,59.28,59.32,59.18,59.23,67000.0,40.9641,40.9917,40.895,40.9295,67000.0
2015-01-20 14:30:00,59.24,59.32,59.17,59.2,99100.0,40.9364,40.9917,40.8881,40.9088,99100.0
2015-01-20 14:40:00,59.19,59.22,59.05,59.22,56400.0,40.9019,40.9226,40.8051,40.9226,56400.0
2015-01-20 14:50:00,59.22,59.55,59.21,59.51,94700.0,40.9226,41.1506,40.9157,41.123,94700.0
2015-01-20 15:00:00,59.51,59.59,59.4,59.54,79100.0,41.123,41.1783,41.047,41.1437,79100.0
2015-01-20 15:10:00,59.54,59.58,59.48,59.55,91800.0,41.1437,41.1714,41.1023,41.1506,91800.0
2015-01-20 15:20:00,59.56,59.68,59.51,59.64,81100.0,41.1576,41.2405,41.123,41.2128,81100.0
2015-01-20 15:30:00,59.66,59.71,59.63,59.67,214900.0,41.2267,41.2612,41.2059,41.2336,214900.0
2015-01-20 15:40:00,59.68,59.78,59.66,59.69,163700.0,41.2405,41.3096,41.2267,41.2474,163700.0
2015-01-20 15:50:00,59.7,59.7,59.56,59.65,236700.0,41.2543,41.2543,41.1576,41.2197,236700.0
2015-01-21 09:30:00,60.4,60.69,59.95,60.43,187600.0,41.738,41.9384,41.4271,41.7588,187600.0
2015-01-21 09:40:00,60.45,60.74,60.31,60.62,141400.0,41.7726,41.973,41.6758,41.89,141400.0
2015-01-21 09:50:00,60.63,61.06,60.59,60.97,160300.0,41.897,42.1941,41.8693,42.1319,160300.0
2015-01-21 10:00:00,60.96,60.97,60.63,60.86,101200.0,42.125,42.1319,41.897,42.0559,101200.0
2015-01-21 10:10:00,60.89,61.15,60.71,61.07,89500.0,42.0766,42.2563,41.9522,42.201,89500.0
2015-01-21 10:20:00,61.08,61.08,60.77,60.9,58400.0,42.2079,42.2079,41.9937,42.0835,58400.0
2015-01-21 10:30:00,60.9,61.26,60.87,61.07,90200.0,42.0835,42.3323,42.0628,42.201,90200.0
2015-01-21 10:40:00,61.06,61.08,60.86,60.9,97600.0,42.1941,42.2079,42.0559,42.0835,97600.0
2015-01-21 10:50:00,60.92,61.12,60.86,61.12,129000.0,42.0974,42.2356,42.0559,42.2356,129000.0
2015-01-21 11:00:00,61.12,61.16,60.86,60.89,89400.0,42.2356,42.2632,42.0559,42.0766,89400.0
2015-01-21 11:10:00,60.88,60.96,60.78,60.8,83400.0,42.0697,42.125,42.0006,42.0144,83400.0
2015-01-21 11:20:00,60.81,60.98,60.8,60.94,49200.0,42.0213,42.1388,42.0144,42.1112,49200.0
2015-01-21 11:30:00,60.96,61.26,60.9,61.22,95600.0,42.125,42.3323,42.0835,42.3047,95600.0
2015-01-21 11:40:00,61.24,61.49,61.24,61.41,58000.0,42.3185,42.4912,42.3185,42.436,58000.0
2015-01-21 11:50:00,61.42,61.5,61.34,61.34,42300.0,42.4429,42.4981,42.3876,42.3876,42300.0
2015-01-21 12:00:00,61.35,61.54,61.33,61.34,45700.0,42.3945,42.5258,42.3807,42.3876,45700.0
2015-01-21 12:10:00,61.34,61.4,61.28,61.29,28700.0,42.3876,42.429,42.3461,42.353,28700.0
2015-01-21 12:20:00,61.3,61.53,61.29,61.51,43100.0,42.3599,42.5189,42.353,42.5051,43100.0
2015-01-21 12:30:00,61.5,61.54,61.35,61.52,66600.0,42.4981,42.5258,42.3945,42.512,66600.0
2015-01-21 12:40:00,61.53,61.57,61.36,61.39,82800.0,42.5189,42.5465,42.4014,42.4221,82800.0
2015-01-21 12:50:00,61.35,61.37,61.17,61.23,53200.0,42.3945,42.4083,42.2701,42.3116,53200.0
2015-01-21 13:00:00,61.21,61.3,61.13,61.27,39400.0,42.2978,42.3599,42.2425,42.3392,39400.0
2015-01-21 13:10:00,61.26,61.39,61.21,61.31,63000.0,42.3323,42.4221,42.2978,42.3669,63000.0
2015-01-21 13:20:00,61.33,61.34,61.11,61.13,31900.0,42.3807,42.3876,42.2286,42.2425,31900.0
2015-01-21 13:30:00,61.11,61.21,61.05,61.14,31100.0,42.2286,42.2978,42.1872,42.2494,31100.0
2015-01-21 13:40:00,61.12,61.15,60.98,61.02,36700.0,42.2356,42.2563,42.1388,42.1665,36700.0
2015-01-21 13:50:00,61.03,61.03,60.87,60.94,36000.0,42.1734,42.1734,42.0628,42.1112,36000.0
2015-01-21 14:00:00,60.93,60.99,60.84,60.96,49600.0,42.1043,42.1457,42.0421,42.125,49600.0
2015-01-21 14:10:00,60.98,61.13,60.93,61.05,39500.0,42.1388,42.2425,42.1043,42.1872,39500.0
2015-01-21 14:20:00,61.03,61.2,61.02,61.19,47800.0,42.1734,42.2908,42.1665,42.2839,47800.0
2015-01-21 14:30:00,61.2,61.25,61.14,61.22,66900.0,42.2908,42.3254,42.2494,42.3047,66900.0
2015-01-21 14:40:00,61.24,61.35,61.24,61.3,54000.0,42.3185,42.3945,42.3185,42.3599,54000.0
2015-01-21 14:50:00,61.31,61.38,61.26,61.36,79500.0,42.3669,42.4152,42.3323,42.4014,79500.0
2015-01-21 15:00:00,61.36,61.37,61.2,61.2,67500.0,42.4014,42.4083,42.2908,42.2908,67500.0
2015-01-21 15:10:00,61.2,61.34,61.18,61.34,67500.0,42.2908,42.3876,42.277,42.3876,67500.0
2015-01-21 15:20:00,61.32,61.4,61.29,61.34,83400.0,42.3738,42.429,42.353,42.3876,83400.0
2015-01-21 15:30:00,61.35,61.43,61.32,61.41,111200.0,42.3945,42.4498,42.3738,42.436,111200.0
2015-01-21 15:40:00,61.42,61.53,61.38,61.52,164200.0,42.4429,42.5189,42.4152,42.512,164200.0
2015-01-21 15:50:00,61.52,61.67,61.49,61.61,463500.0,42.512,42.6156,42.4912,42.5742,463500.0
2015-01-22 09:30:00,61.98,62.18,61.41,61.52,106900.0,42.8298,42.968,42.436,42.512,106900.0
2015-01-22 09:40:00,61.52,61.7,61.28,61.39,168100.0,42.512,42.6364,42.3461,42.4221,168100.0
2015-01-22 09:50:00,61.32,61.36,61.14,61.19,80500.0,42.3738,42.4014,42.2494,42.2839,80500.0
2015-01-22 10:00:00,61.19,61.27,60.93,61.03,89200.0,42.2839,42.3392,42.1043,42.1734,89200.0
2015-01-22 10:10:00,61.01,61.34,60.93,61.26,65200.0,42.1595,42.3876,42.1043,42.3323,65200.0
2015-01-22 10:20:00,61.26,61.4,61.16,61.2,76300.0,42.3323,42.429,42.2632,42.2908,76300.0
2015-01-22 10:30:00,61.21,61.21,60.99,61.05,140300.0,42.2978,42.2978,42.1457,42.1872,140300.0
2015-01-22 10:40:00,61.05,61.23,61.04,61.16,97600.0,42.1872,42.3116,42.1803,42.2632,97600.0
2015-01-22 10:50:00,61.16,61.16,60.88,60.97,88900.0,42.2632,42.2632,42.0697,42.1319,88900.0
2015-01-22 11:00:00,60.93,60.96,60.32,60.36,70700.0,42.1043,42.125,41.6827,41.7104,70700.0
2015-01-22 11:10:00,60.35,60.53,60.2,60.43,79500.0,41.7035,41.8279,41.5998,41.7588,79500.0
2015-01-22 11:20:00,60.45,60.62,60.45,60.46,63000.0,41.7726,41.89,41.7726,41.7795,63000.0
2015-01-22 11:30:00,60.49,60.51,60.09,60.1,110200.0,41.8002,41.814,41.5238,41.5307,110200.0
2015-01-22 11:40:00,60.12,60.29,60.05,60.18,44300.0,41.5445,41.662,41.4962,41.586,44300.0
2015-01-22 11:50:00,60.19,60.21,60.0,60.12,44500.0,41.5929,41.6067,41.4616,41.5445,44500.0
2015-01-22 12:00:00,60.1,60.16,59.92,59.97,64900.0,41.5307,41.5722,41.4063,41.4409,64900.0
2015-01-22 12:10:00,59.96,60.35,59.95,60.22,52000.0,41.434,41.7035,41.4271,41.6136,52000.0
2015-01-22 12:20:00,60.22,60.61,60.22,60.42,61500.0,41.6136,41.8831,41.6136,41.7518,61500.0
2015-01-22 12:30:00,60.45,60.57,60.3,60.52,56500.0,41.7726,41.8555,41.6689,41.8209,56500.0
2015-01-22 12:40:00,60.52,60.77,60.49,60.76,75400.0,41.8209,41.9937,41.8002,41.9868,75400.0
2015-01-22 12:50:00,60.76,60.8,60.46,60.55,52800.0,41.9868,42.0144,41.7795,41.8417,52800.0
2015-01-22 13:00:00,60.58,60.75,60.53,60.6,56800.0,41.8624,41.9799,41.8279,41.8762,56800.0
2015-01-22 13:10:00,60.58,60.65,60.35,60.41,31300.0,41.8624,41.9108,41.7035,41.7449,31300.0
2015-01-22 13:20:00,60.39,60.49,60.26,60.32,21700.0,41.7311,41.8002,41.6413,41.6827,21700.0
2015-01-22 13:30:00,60.32,60.51,60.31,60.48,44000.0,41.6827,41.814,41.6758,41.7933,44000.0
2015-01-22 13:40:00,60.49,60.59,60.39,60.44,40500.0,41.8002,41.8693,41.7311,41.7657,40500.0
2015-01-22 13:50:00,60.44,60.44,60.21,60.34,54700.0,41.7657,41.7657,41.6067,41.6966,54700.0
2015-01-22 14:00:00,60.35,60.35,60.2,60.26,56100.0,41.7035,41.7035,41.5998,41.6413,56100.0
2015-01-22 14:10:00,60.26,60.46,60.26,60.44,68900.0,41.6413,41.7795,41.6413,41.7657,68900.0
2015-01-22 14:20:00,60.45,60.58,60.37,60.56,80800.0,41.7726,41.8624,41.7173,41.8486,80800.0
2015-01-22 14:30:00,60.56,60.62,60.4,60.48,80800.0,41.8486,41.89,41.738,41.7933,80800.0
2015-01-22 14:40:00,60.52,60.65,60.47,60.51,66000.0,41.8209,41.9108,41.7864,41.814,66000.0
2015-01-22 14:50:00,60.54,60.9,60.54,60.9,172700.0,41.8348,42.0835,41.8348,42.0835,172700.0
2015-01-22 15:00:00,60.9,60.96,60.8,60.82,103800.0,42.0835,42.125,42.0144,42.0283,103800.0
2015-01-22 15:10:00,60.82,61.0,60.76,60.9,98400.0,42.0283,42.1526,41.9868,42.0835,98400.0
2015-01-22 15:20:00,60.9,60.98,60.75,60.84,122200.0,42.0835,42.1388,41.9799,42.0421,122200.0
2015-01-22 15:30:00,60.81,60.97,60.8,60.93,73200.0,42.0213,42.1319,42.0144,42.1043,73200.0
2015-01-22 15:40:00,60.93,61.05,60.88,61.03,126200.0,42.1043,42.1872,42.0697,42.1734,126200.0
2015-01-22 15:50:00,61.03,61.28,61.01,61.25,261200.0,42.1734,42.3461,42.1595,42.3254,261200.0
2015-01-23 09:30:00,60.95,61.62,60.59,60.59,141300.0,42.1181,42.5811,41.8693,41.8693,141300.0
2015-01-23 09:40:00,60.68,60.82,60.43,60.72,73500.0,41.9315,42.0283,41.7588,41.9591,73500.0
2015-01-23 09:50:00,60.68,60.87,60.53,60.8,84900.0,41.9315,42.0628,41.8279,42.0144,84900.0
2015-01-23 10:00:00,60.81,61.14,60.72,61.08,150400.0,42.0213,42.2494,41.9591,42.2079,150400.0
2015-01-23 10:10:00,61.07,61.22,60.78,60.8,135400.0,42.201,42.3047,42.0006,42.0144,135400.0
2015-01-23 10:20:00,60.79,61.04,60.69,61.0,166700.0,42.0075,42.1803,41.9384,42.1526,166700.0
2015-01-23 10:30:00,61.0,61.05,60.89,60.94,173400.0,42.1526,42.1872,42.0766,42.1112,173400.0
2015-01-23 10:40:00,60.94,60.98,60.36,60.39,129500.0,42.1112,42.1388,41.7104,41.7311,129500.0
2015-01-23 10:50:00,60.41,60.87,60.39,60.83,96500.0,41.7449,42.0628,41.7311,42.0352,96500.0
2015-01-23 11:00:00,60.83,60.89,60.78,60.87,65500.0,42.0352,42.0766,42.0006,42.0628,65500.0
2015-01-23 11:10:00,60.9,60.93,60.73,60.87,59700.0,42.0835,42.1043,41.9661,42.0628,59700.0
2015-01-23 11:20:00,60.87,61.15,60.87,61.12,81100.0,42.0628,42.2563,42.0628,42.2356,81100.0
2015-01-23 11:30:00,61.15,61.3,61.1,61.29,109500.0,42.2563,42.3599,42.2217,42.353,109500.0
2015-01-23 11:40:00,61.29,61.39,61.28,61.28,66100.0,42.353,42.4221,42.3461,42.3461,66100.0
2015-01-23 11:50:00,61.27,61.3,61.15,61.15,74800.0,42.3392,42.3599,42.2563,42.2563,74800.0
2015-01-23 12:00:00,61.15,61.17,61.03,61.07,36200.0,42.2563,42.2701,42.1734,42.201,36200.0
2015-01-23 12:10:00,61.07,61.19,61.04,61.04,45500.0,42.201,42.2839,42.1803,42.1803,45500.0
2015-01-23 12:20:00,61.05,61.28,61.0,61.2,51100.0,42.1872,42.3461,42.1526,42.2908,51100.0
2015-01-23 12:30:00,61.19,61.24,61.04,61.07,48800.0,42.2839,42.3185,42.1803,42.201,48800.0
2015-01-23 12:40:00,61.08,61.08,60.78,60.79,33500.0,42.2079,42.2079,42.0006,42.0075,33500.0
2015-01-23 12:50:00,60.79,60.8,60.61,60.64,31700.0,42.0075,42.0144,41.8831,41.9039,31700.0
2015-01-23 13:00:00,60.64,60.64,60.29,60.29,112500.0,41.9039,41.9039,41.662,41.662,112500.0
2015-01-23 13:10:00,60.3,60.41,60.25,60.25,41800.0,41.6689,41.7449,41.6344,41.6344,41800.0
2015-01-23 13:20:00,60.25,60.33,60.14,60.21,48800.0,41.6344,41.6896,41.5584,41.6067,48800.0
2015-01-23 13:30:00,60.21,60.63,60.16,60.63,37100.0,41.6067,41.897,41.5722,41.897,37100.0
2015-01-23 13:40:00,60.62,60.79,60.44,60.49,35000.0,41.89,42.0075,41.7657,41.8002,35000.0
2015-01-23 13:50:00,60.5,60.58,60.4,60.57,67300.0,41.8071,41.8624,41.738,41.8555,67300.0
2015-01-23 14:00:00,60.57,60.63,60.41,60.5,96300.0,41.8555,41.897,41.7449,41.8071,96300.0
2015-01-23 14:10:00,60.5,60.53,60.25,60.25,80700.0,41.8071,41.8279,41.6344,41.6344,80700.0
2015-01-23 14:20:00,60.24,60.34,60.23,60.26,84500.0,41.6275,41.6966,41.6205,41.6413,84500.0
2015-01-23 14:30:00,60.29,60.54,60.24,60.48,58700.0,41.662,41.8348,41.6275,41.7933,58700.0
2015-01-23 14:40:00,60.49,60.74,60.48,60.7,50200.0,41.8002,41.973,41.7933,41.9453,50200.0
2015-01-23 14:50:00,60.69,60.79,60.67,60.73,53600.0,41.9384,42.0075,41.9246,41.9661,53600.0
2015-01-23 15:00:00,60.72,60.73,60.49,60.54,48000.0,41.9591,41.9661,41.8002,41.8348,48000.0
2015-01-23 15:10:00,60.55,60.55,60.36,60.38,120200.0,41.8417,41.8417,41.7104,41.7242,120200.0
2015-01-23 15:20:00,60.38,60.47,60.37,60.44,63800.0,41.7242,41.7864,41.7173,41.7657,63800.0
2015-01-23 15:30:00,60.43,60.44,60.3,60.31,140500.0,41.7588,41.7657,41.6689,41.6758,140500.0
2015-01-23 15:40:00,60.3,60.35,60.16,60.16,130200.0,41.6689,41.7035,41.5722,41.5722,130200.0
2015-01-23 15:50:00,60.17,60.3,60.15,60.16,258600.0,41.5791,41.6689,41.5653,41.5722,258600.0
2015-01-26 09:30:00,60.4,60.59,60.02,60.37,93300.0,41.738,41.8693,41.4754,41.7173,93300.0
2015-01-26 09:40:00,60.37,60.5,60.09,60.17,78100.0,41.7173,41.8071,41.5238,41.5791,78100.0
2015-01-26 09:50:00,60.16,60.83,60.13,60.78,49300.0,41.5722,42.0352,41.5514,42.0006,49300.0
2015-01-26 10:00:00,60.79,61.16,60.73,60.92,70100.0,42.0075,42.2632,41.9661,42.0974,70100.0
2015-01-26 10:10:00,60.92,61.03,60.76,61.02,53400.0,42.0974,42.1734,41.9868,42.1665,53400.0
2015-01-26 10:20:00,61.07,61.25,61.0,61.24,36200.0,42.201,42.3254,42.1526,42.3185,36200.0
2015-01-26 10:30:00,61.25,61.3,61.09,61.23,93300.0,42.3254,42.3599,42.2148,42.3116,93300.0
2015-01-26 10:40:00,61.23,61.53,61.22,61.48,82500.0,42.3116,42.5189,42.3047,42.4843,82500.0
2015-01-26 10:50:00,61.5,61.65,61.37,61.53,121700.0,42.4981,42.6018,42.4083,42.5189,121700.0
2015-01-26 11:00:00,61.53,61.58,61.39,61.39,47100.0,42.5189,42.5534,42.4221,42.4221,47100.0
2015-01-26 11:10:00,61.37,61.63,61.37,61.48,41900.0,42.4083,42.588,42.4083,42.4843,41900.0
2015-01-26 11:20:00,61.49,61.75,61.49,61.62,61000.0,42.4912,42.6709,42.4912,42.5811,61000.0
2015-01-26 11:30:00,61.63,61.87,61.6,61.71,64900.0,42.588,42.7538,42.5673,42.6433,64900.0
2015-01-26 11:40:00,61.71,61.79,61.64,61.68,30200.0,42.6433,42.6985,42.5949,42.6225,30200.0
2015-01-26 11:50:00,61.69,61.76,61.6,61.75,38800.0,42.6294,42.6778,42.5673,42.6709,38800.0
2015-01-26 12:00:00,61.75,61.89,61.67,61.89,52400.0,42.6709,42.7676,42.6156,42.7676,52400.0
2015-01-26 12:10:00,61.87,62.03,61.86,61.96,73100.0,42.7538,42.8644,42.7469,42.816,73100.0
2015-01-26 12:20:00,61.97,62.16,61.94,62.16,33100.0,42.8229,42.9542,42.8022,42.9542,33100.0
2015-01-26 12:30:00,62.16,62.17,61.93,62.06,35100.0,42.9542,42.9611,42.7953,42.8851,35100.0
2015-01-26 12:40:00,62.06,62.07,61.76,61.78,36700.0,42.8851,42.892,42.6778,42.6916,36700.0
2015-01-26 12:50:00,61.78,62.05,61.74,62.04,26700.0,42.6916,42.8782,42.664,42.8713,26700.0
2015-01-26 13:00:00,62.04,62.04,61.75,61.85,34200.0,42.8713,42.8713,42.6709,42.74,34200.0
2015-01-26 13:10:00,61.86,62.1,61.86,62.07,41100.0,42.7469,42.9128,42.7469,42.892,41100.0
2015-01-26 13:20:00,62.07,62.07,61.87,61.87,30000.0,42.892,42.892,42.7538,42.7538,30000.0
2015-01-26 13:30:00,61.88,61.93,61.83,61.87,46400.0,42.7607,42.7953,42.7262,42.7538,46400.0
2015-01-26 13:40:00,61.88,61.97,61.78,61.97,63700.0,42.7607,42.8229,42.6916,42.8229,63700.0
2015-01-26 13:50:00,61.96,61.98,61.89,61.93,36500.0,42.816,42.8298,42.7676,42.7953,36500.0
2015-01-26 14:00:00,61.94,61.95,61.76,61.76,38000.0,42.8022,42.8091,42.6778,42.6778,38000.0
2015-01-26 14:10:00,61.75,61.82,61.67,61.78,43600.0,42.6709,42.7193,42.6156,42.6916,43600.0
2015-01-26 14:20:00,61.78,61.82,61.7,61.72,59400.0,42.6916,42.7193,42.6364,42.6502,59400.0
2015-01-26 14:30:00,61.73,61.83,61.73,61.8,40100.0,42.6571,42.7262,42.6571,42.7055,40100.0
2015-01-26 14:40:00,61.81,61.87,61.78,61.8,55900.0,42.7124,42.7538,42.6916,42.7055,55900.0
2015-01-26 14:50:00,61.78,61.88,61.74,61.77,44300.0,42.6916,42.7607,42.664,42.6847,44300.0
2015-01-26 15:00:00,61.76,61.76,61.61,61.63,53400.0,42.6778,42.6778,42.5742,42.588,53400.0
2015-01-26 15:10:00,61.63,61.66,61.48,61.49,68700.0,42.588,42.6087,42.4843,42.4912,68700.0
2015-01-26 15:20:00,61.5,61.64,61.5,61.62,48500.0,42.4981,42.5949,42.4981,42.5811,48500.0
2015-01-26 15:30:00,61.62,61.71,61.52,61.7,90600.0,42.5811,42.6433,42.512,42.6364,90600.0
2015-01-26 15:40:00,61.69,61.7,61.55,61.65,140300.0,42.6294,42.6364,42.5327,42.6018,140300.0
2015-01-26 15:50:00,61.65,61.74,61.61,61.72,196900.0,42.6018,42.664,42.5742,42.6502,196900.0
2015-01-27 09:30:00,61.23,61.61,61.06,61.6,79700.0,42.3116,42.5742,42.1941,42.5673,79700.0
2015-01-27 09:40:00,61.6,61.77,61.13,61.13,88700.0,42.5673,42.6847,42.2425,42.2425,88700.0
2015-01-27 09:50:00,61.12,61.17,60.75,60.89,31800.0,42.2356,42.2701,41.9799,42.0766,31800.0
2015-01-27 10:00:00,60.91,61.13,60.81,60.84,41800.0,42.0904,42.2425,42.0213,42.0421,41800.0
2015-01-27 10:10:00,60.84,60.89,60.63,60.72,55000.0,42.0421,42.0766,41.897,41.9591,55000.0
2015-01-27 10:20:00,60.7,61.29,60.65,61.06,34500.0,41.9453,42.353,41.9108,42.1941,34500.0
2015-01-27 10:30:00,61.07,61.22,60.95,61.2,34800.0,42.201,42.3047,42.1181,42.2908,34800.0
2015-01-27 10:40:00,61.18,61.2,61.02,61.04,42200.0,42.277,42.2908,42.1665,42.1803,42200.0
2015-01-27 10:50:00,61.05,61.24,61.03,61.15,107200.0,42.1872,42.3185,42.1734,42.2563,107200.0
2015-01-27 11:00:00,61.13,61.22,61.04,61.22,40400.0,42.2425,42.3047,42.1803,42.3047,40400.0
2015-01-27 11:10:00,61.2,61.31,61.2,61.31,33500.0,42.2908,42.3669,42.2908,42.3669,33500.0
2015-01-27 11:20:00,61.31,61.67,61.31,61.63,82800.0,42.3669,42.6156,42.3669,42.588,82800.0
2015-01-27 11:30:00,61.64,61.85,61.63,61.85,80000.0,42.5949,42.74,42.588,42.74,80000.0
2015-01-27 11:40:00,61.84,62.04,61.79,62.03,61000.0,42.7331,42.8713,42.6985,42.8644,61000.0
2015-01-27 11:50:00,62.03,62.24,62.02,62.06,133400.0,42.8644,43.0095,42.8575,42.8851,133400.0
2015-01-27 12:00:00,62.05,62.13,61.87,62.09,93100.0,42.8782,42.9335,42.7538,42.9059,93100.0
2015-01-27 12:10:00,62.09,62.25,62.02,62.15,115800.0,42.9059,43.0164,42.8575,42.9473,115800.0
2015-01-27 12:20:00,62.13,62.55,62.06,62.55,84800.0,42.9335,43.2237,42.8851,43.2237,84800.0
2015-01-27 12:30:00,62.55,62.57,62.32,62.35,114800.0,43.2237,43.2375,43.0648,43.0855,114800.0
2015-01-27 12:40:00,62.35,62.42,62.0,62.02,62100.0,43.0855,43.1339,42.8437,42.8575,62100.0
2015-01-27 12:50:00,62.04,62.23,62.01,62.13,24000.0,42.8713,43.0026,42.8506,42.9335,24000.0
2015-01-27 13:00:00,62.13,62.17,61.92,61.96,70000.0,42.9335,42.9611,42.7884,42.816,70000.0
2015-01-27 13:10:00,61.92,62.13,61.86,62.08,24700.0,42.7884,42.9335,42.7469,42.8989,24700.0
2015-01-27 13:20:00,62.06,62.11,61.84,61.93,34100.0,42.8851,42.9197,42.7331,42.7953,34100.0
2015-01-27 13:30:00,61.95,62.12,61.94,62.11,45100.0,42.8091,42.9266,42.8022,42.9197,45100.0
2015-01-27 13:40:00,62.1,62.11,61.91,62.0,23400.0,42.9128,42.9197,42.7815,42.8437,23400.0
2015-01-27 13:50:00,61.99,62.01,61.86,61.94,27400.0,42.8368,42.8506,42.7469,42.8022,27400.0
2015-01-27 14:00:00,61.93,62.09,61.9,62.01,49100.0,42.7953,42.9059,42.7746,42.8506,49100.0
2015-01-27 14:10:00,62.01,62.24,62.01,62.24,37900.0,42.8506,43.0095,42.8506,43.0095,37900.0
2015-01-27 14:20:00,62.2,62.29,62.14,62.18,53800.0,42.9819,43.0441,42.9404,42.968,53800.0
2015-01-27 14:30:00,62.18,62.22,62.12,62.14,31200.0,42.968,42.9957,42.9266,42.9404,31200.0
2015-01-27 14:40:00,62.14,62.25,62.1,62.21,35300.0,42.9404,43.0164,42.9128,42.9888,35300.0
2015-01-27 14:50:00,62.21,62.38,62.13,62.16,46000.0,42.9888,43.1063,42.9335,42.9542,46000.0
2015-01-27 15:00:00,62.15,62.25,62.12,62.14,35800.0,42.9473,43.0164,42.9266,42.9404,35800.0
2015-01-27 15:10:00,62.15,62.17,62.02,62.02,41100.0,42.9473,42.9611,42.8575,42.8575,41100.0
2015-01-27 15:20:00,62.04,62.08,61.94,61.96,50800.0,42.8713,42.8989,42.8022,42.816,50800.0
2015-01-27 15:30:00,61.95,62.08,61.93,62.03,62700.0,42.8091,42.8989,42.7953,42.8644,62700.0
2015-01-27 15:40:00,62.05,62.22,62.05,62.15,92500.0,42.8782,42.9957,42.8782,42.9473,92500.0
2015-01-27 15:50:00,62.15,62.16,62.04,62.1,120600.0,42.9473,42.9542,42.8713,42.9128,120600.0
2015-01-28 09:30:00,61.5,61.54,60.51,60.6,113700.0,42.4981,42.5258,41.814,41.8762,113700.0
2015-01-28 09:40:00,60.59,60.62,60.03,60.4,132100.0,41.8693,41.89,41.4823,41.738,132100.0
2015-01-28 09:50:00,60.36,60.51,60.12,60.2,80200.0,41.7104,41.814,41.5445,41.5998,80200.0
2015-01-28 10:00:00,60.2,60.59,60.18,60.52,71100.0,41.5998,41.8693,41.586,41.8209,71100.0
2015-01-28 10:10:00,60.52,60.81,60.3,60.69,84100.0,41.8209,42.0213,41.6689,41.9384,84100.0
2015-01-28 10:20:00,60.69,60.71,60.15,60.24,109900.0,41.9384,41.9522,41.5653,41.6275,109900.0
2015-01-28 10:30:00,60.27,60.61,60.2,60.57,58400.0,41.6482,41.8831,41.5998,41.8555,58400.0
2015-01-28 10:40:00,60.6,60.82,60.24,60.28,63600.0,41.8762,42.0283,41.6275,41.6551,63600.0
2015-01-28 10:50:00,60.27,60.4,60.11,60.2,90400.0,41.6482,41.738,41.5376,41.5998,90400.0
2015-01-28 11:00:00,60.19,60.36,60.12,60.35,102200.0,41.5929,41.7104,41.5445,41.7035,102200.0
2015-01-28 11:10:00,60.36,60.45,60.01,60.09,101400.0,41.7104,41.7726,41.4685,41.5238,101400.0
2015-01-28 11:20:00,60.06,60.06,59.71,59.85,172200.0,41.5031,41.5031,41.2612,41.358,172200.0
2015-01-28 11:30:00,59.83,60.06,59.73,59.88,72600.0,41.3441,41.5031,41.275,41.3787,72600.0
2015-01-28 11:40:00,59.9,59.98,59.63,59.67,83500.0,41.3925,41.4478,41.2059,41.2336,83500.0
2015-01-28 11:50:00,59.68,59.71,59.49,59.71,68900.0,41.2405,41.2612,41.1092,41.2612,68900.0
2015-01-28 12:00:00,59.71,60.15,59.57,60.13,119600.0,41.2612,41.5653,41.1645,41.5514,119600.0
2015-01-28 12:10:00,60.12,60.26,59.97,60.25,105700.0,41.5445,41.6413,41.4409,41.6344,105700.0
2015-01-28 12:20:00,60.25,60.26,59.98,60.16,52000.0,41.6344,41.6413,41.4478,41.5722,52000.0
2015-01-28 12:30:00,60.17,60.22,60.05,60.12,94800.0,41.5791,41.6136,41.4962,41.5445,94800.0
2015-01-28 12:40:00,60.12,60.12,59.84,59.96,35100.0,41.5445,41.5445,41.351,41.434,35100.0
2015-01-28 12:50:00,59.97,59.99,59.69,59.69,46300.0,41.4409,41.4547,41.2474,41.2474,46300.0
2015-01-28 13:00:00,59.69,59.8,59.6,59.66,48700.0,41.2474,41.3234,41.1852,41.2267,48700.0
2015-01-28 13:10:00,59.66,59.66,59.38,59.38,58600.0,41.2267,41.2267,41.0332,41.0332,58600.0
2015-01-28 13:20:00,59.36,59.73,59.32,59.73,118000.0,41.0194,41.275,40.9917,41.275,118000.0
2015-01-28 13:30:00,59.73,59.81,59.61,59.66,91500.0,41.275,41.3303,41.1921,41.2267,91500.0
2015-01-28 13:40:00,59.67,59.71,59.44,59.56,30600.0,41.2336,41.2612,41.0746,41.1576,30600.0
2015-01-28 13:50:00,59.54,59.57,59.33,59.36,115700.0,41.1437,41.1645,40.9986,41.0194,115700.0
2015-01-28 14:00:00,59.36,59.82,59.35,59.55,205800.0,41.0194,41.3372,41.0124,41.1506,205800.0
2015-01-28 14:10:00,59.53,59.58,59.36,59.47,118100.0,41.1368,41.1714,41.0194,41.0954,118100.0
2015-01-28 14:20:00,59.47,59.59,59.44,59.48,126000.0,41.0954,41.1783,41.0746,41.1023,126000.0
2015-01-28 14:30:00,59.46,59.52,59.28,59.32,114000.0,41.0885,41.1299,40.9641,40.9917,114000.0
2015-01-28 14:40:00,59.35,59.47,59.29,59.29,56300.0,41.0124,41.0954,40.971,40.971,56300.0
2015-01-28 14:50:00,59.29,59.34,59.19,59.2,76300.0,40.971,41.0055,40.9019,40.9088,76300.0
2015-01-28 15:00:00,59.21,59.32,59.04,59.14,70300.0,40.9157,40.9917,40.7982,40.8673,70300.0
2015-01-28 15:10:00,59.14,59.16,58.73,58.75,86000.0,40.8673,40.8811,40.584,40.5978,86000.0
2015-01-28 15:20:00,58.73,58.87,58.69,58.78,81100.0,40.584,40.6807,40.5564,40.6186,81100.0
2015-01-28 15:30:00,58.79,58.84,58.59,58.59,120800.0,40.6255,40.66,40.4873,40.4873,120800.0
2015-01-28 15:40:00,58.59,58.59,58.33,58.51,259900.0,40.4873,40.4873,40.3076,40.432,259900.0
2015-01-28 15:50:00,58.49,58.51,58.41,58.42,247400.0,40.4182,40.432,40.3629,40.3698,247400.0
2015-01-29 09:30:00,58.93,59.21,58.16,58.36,97700.0,40.7222,40.9157,40.1901,40.3283,97700.0
2015-01-29 09:40:00,58.36,58.79,57.93,58.09,77700.0,40.3283,40.6255,40.0312,40.1417,77700.0
2015-01-29 09:50:00,58.1,58.5,58.06,58.35,38300.0,40.1487,40.4251,40.121,40.3214,38300.0
2015-01-29 10:00:00,58.36,58.4,57.9,57.93,80300.0,40.3283,40.356,40.0105,40.0312,80300.0
2015-01-29 10:10:00,57.95,57.96,57.51,57.54,143800.0,40.045,40.0519,39.741,39.7617,143800.0
2015-01-29 10:20:00,57.55,57.74,57.35,57.68,75600.0,39.7686,39.8999,39.6304,39.8584,75600.0
2015-01-29 10:30:00,57.67,57.67,57.15,57.27,100400.0,39.8515,39.8515,39.4922,39.5751,100400.0
2015-01-29 10:40:00,57.26,57.3,57.1,57.21,81000.0,39.5682,39.5958,39.4576,39.5336,81000.0
2015-01-29 10:50:00,57.21,57.24,56.91,57.09,89700.0,39.5336,39.5544,39.3263,39.4507,89700.0
2015-01-29 11:00:00,57.08,57.18,56.97,57.07,57700.0,39.4438,39.5129,39.3678,39.4369,57700.0
2015-01-29 11:10:00,57.08,57.17,57.01,57.06,103000.0,39.4438,39.506,39.3954,39.43,103000.0
2015-01-29 11:20:00,57.06,57.25,56.98,57.2,65300.0,39.43,39.5613,39.3747,39.5267,65300.0
2015-01-29 11:30:00,57.2,57.7,57.2,57.68,77100.0,39.5267,39.8722,39.5267,39.8584,77100.0
2015-01-29 11:40:00,57.67,57.69,57.32,57.55,56200.0,39.8515,39.8653,39.6097,39.7686,56200.0
2015-01-29 11:50:00,57.55,57.76,57.38,57.62,100900.0,39.7686,39.9137,39.6511,39.817,100900.0
2015-01-29 12:00:00,57.64,57.93,57.64,57.79,86700.0,39.8308,40.0312,39.8308,39.9344,86700.0
2015-01-29 12:10:00,57.79,58.02,57.79,57.93,98000.0,39.9344,40.0934,39.9344,40.0312,98000.0
2015-01-29 12:20:00,57.93,57.97,57.75,57.81,64800.0,40.0312,40.0588,39.9068,39.9483,64800.0
2015-01-29 12:30:00,57.81,58.1,57.77,58.02,21600.0,39.9483,40.1487,39.9206,40.0934,21600.0
2015-01-29 12:40:00,58.0,58.01,57.74,57.82,43900.0,40.0796,40.0865,39.8999,39.9552,43900.0
2015-01-29 12:50:00,57.82,58.0,57.69,57.98,23300.0,39.9552,40.0796,39.8653,40.0657,23300.0
2015-01-29 13:00:00,57.97,58.06,57.89,57.93,37300.0,40.0588,40.121,40.0035,40.0312,37300.0
2015-01-29 13:10:00,57.93,58.19,57.92,58.17,33500.0,40.0312,40.2109,40.0243,40.197,33500.0
2015-01-29 13:20:00,58.18,58.46,58.17,58.46,23800.0,40.2039,40.3974,40.197,40.3974,23800.0
2015-01-29 13:30:00,58.45,58.45,58.26,58.44,34800.0,40.3905,40.3905,40.2592,40.3836,34800.0
2015-01-29 13:40:00,58.41,58.51,58.38,58.42,31100.0,40.3629,40.432,40.3421,40.3698,31100.0
2015-01-29 13:50:00,58.42,58.47,58.19,58.22,30400.0,40.3698,40.4043,40.2109,40.2316,30400.0
2015-01-29 14:00:00,58.24,58.33,58.03,58.03,38700.0,40.2454,40.3076,40.1003,40.1003,38700.0
2015-01-29 14:10:00,58.03,58.17,57.99,58.12,34400.0,40.1003,40.197,40.0726,40.1625,34400.0
2015-01-29 14:20:00,58.11,58.28,58.1,58.28,38700.0,40.1556,40.273,40.1487,40.273,38700.0
2015-01-29 14:30:00,58.27,58.4,58.26,58.38,35000.0,40.2661,40.356,40.2592,40.3421,35000.0
2015-01-29 14:40:00,58.37,58.37,58.18,58.19,29000.0,40.3352,40.3352,40.2039,40.2109,29000.0
2015-01-29 14:50:00,58.17,58.3,58.07,58.28,46800.0,40.197,40.2869,40.1279,40.273,46800.0
2015-01-29 15:00:00,58.29,58.32,58.18,58.31,29400.0,40.28,40.3007,40.2039,40.2938,29400.0
2015-01-29 15:10:00,58.3,58.55,58.17,58.54,79700.0,40.2869,40.4596,40.197,40.4527,79700.0
2015-01-29 15:20:00,58.56,58.71,58.49,58.6,49100.0,40.4665,40.5702,40.4182,40.4942,49100.0
2015-01-29 15:30:00,58.6,58.78,58.59,58.75,62200.0,40.4942,40.6186,40.4873,40.5978,62200.0
2015-01-29 15:40:00,58.74,58.8,58.62,58.74,123700.0,40.5909,40.6324,40.508,40.5909,123700.0
2015-01-29 15:50:00,58.74,58.76,58.64,58.74,174000.0,40.5909,40.6047,40.5218,40.5909,174000.0
2015-01-30 09:30:00,58.12,58.6,57.68,58.12,144800.0,40.1625,40.4942,39.8584,40.1625,144800.0
2015-01-30 09:40:00,58.18,58.88,58.18,58.72,90900.0,40.2039,40.6877,40.2039,40.5771,90900.0
2015-01-30 09:50:00,58.77,59.57,58.76,59.57,58300.0,40.6116,41.1645,40.6047,41.1645,58300.0
2015-01-30 10:00:00,59.53,59.56,58.78,58.87,55100.0,41.1368,41.1576,40.6186,40.6807,55100.0
2015-01-30 10:10:00,58.87,59.46,58.83,59.25,45200.0,40.6807,41.0885,40.6531,40.9433,45200.0
2015-01-30 10:20:00,59.22,59.47,59.03,59.03,70100.0,40.9226,41.0954,40.7913,40.7913,70100.0
2015-01-30 10:30:00,59.01,59.3,58.83,59.23,91700.0,40.7775,40.9779,40.6531,40.9295,91700.0
2015-01-30 10:40:00,59.26,59.36,59.14,59.16,32300.0,40.9502,41.0194,40.8673,40.8811,32300.0
2015-01-30 10:50:00,59.11,59.18,58.84,58.96,38700.0,40.8466,40.895,40.66,40.7429,38700.0
2015-01-30 11:00:00,58.96,58.97,58.44,58.5,51500.0,40.7429,40.7499,40.3836,40.4251,51500.0
2015-01-30 11:10:00,58.51,58.53,58.13,58.37,46300.0,40.432,40.4458,40.1694,40.3352,46300.0
2015-01-30 11:20:00,58.39,58.79,58.21,58.73,48000.0,40.3491,40.6255,40.2247,40.584,48000.0
2015-01-30 11:30:00,58.72,58.9,58.71,58.84,39000.0,40.5771,40.7015,40.5702,40.66,39000.0
2015-01-30 11:40:00,58.82,58.87,58.52,58.53,27400.0,40.6462,40.6807,40.4389,40.4458,27400.0
2015-01-30 11:50:00,58.54,58.54,58.34,58.37,31800.0,40.4527,40.4527,40.3145,40.3352,31800.0
2015-01-30 12:00:00,58.35,58.63,58.35,58.6,42800.0,40.3214,40.5149,40.3214,40.4942,42800.0
2015-01-30 12:10:00,58.6,58.69,58.44,58.54,41000.0,40.4942,40.5564,40.3836,40.4527,41000.0
2015-01-30 12:20:00,58.53,58.76,58.51,58.61,23000.0,40.4458,40.6047,40.432,40.5011,23000.0
2015-01-30 12:30:00,58.6,58.98,58.58,58.93,93200.0,40.4942,40.7568,40.4804,40.7222,93200.0
2015-01-30 12:40:00,58.96,58.96,58.69,58.89,26200.0,40.7429,40.7429,40.5564,40.6946,26200.0
2015-01-30 12:50:00,58.91,59.02,58.82,58.93,32800.0,40.7084,40.7844,40.6462,40.7222,32800.0
2015-01-30 13:00:00,58.95,59.2,58.95,59.17,53200.0,40.736,40.9088,40.736,40.8881,53200.0
2015-01-30 13:10:00,59.17,59.24,58.91,58.98,29200.0,40.8881,40.9364,40.7084,40.7568,29200.0
2015-01-30 13:20:00,59.0,59.29,58.99,59.16,49500.0,40.7706,40.971,40.7637,40.8811,49500.0
2015-01-30 13:30:00,59.16,59.33,59.1,59.23,34300.0,40.8811,40.9986,40.8397,40.9295,34300.0
2015-01-30 13:40:00,59.24,59.65,59.21,59.63,42000.0,40.9364,41.2197,40.9157,41.2059,42000.0
2015-01-30 13:50:00,59.64,60.04,59.53,60.04,69000.0,41.2128,41.4893,41.1368,41.4893,69000.0
2015-01-30 14:00:00,60.03,60.21,59.87,60.2,67800.0,41.4823,41.6067,41.3718,41.5998,67800.0
2015-01-30 14:10:00,60.19,60.6,60.06,60.57,92300.0,41.5929,41.8762,41.5031,41.8555,92300.0
2015-01-30 14:20:00,60.56,60.93,60.48,60.9,120300.0,41.8486,42.1043,41.7933,42.0835,120300.0
2015-01-30 14:30:00,60.89,60.92,60.41,60.44,131800.0,42.0766,42.0974,41.7449,41.7657,131800.0
2015-01-30 14:40:00,60.47,60.72,60.45,60.45,93400.0,41.7864,41.9591,41.7726,41.7726,93400.0
2015-01-30 14:50:00,60.44,60.56,60.18,60.22,161000.0,41.7657,41.8486,41.586,41.6136,161000.0
2015-01-30 15:00:00,60.22,60.64,60.21,60.5,92200.0,41.6136,41.9039,41.6067,41.8071,92200.0
2015-01-30 15:10:00,60.51,60.65,60.38,60.38,91000.0,41.814,41.9108,41.7242,41.7242,91000.0
2015-01-30 15:20:00,60.36,60.55,60.21,60.53,109200.0,41.7104,41.8417,41.6067,41.8279,109200.0
2015-01-30 15:30:00,60.52,60.61,60.41,60.47,84500.0,41.8209,41.8831,41.7449,41.7864,84500.0
2015-01-30 15:40:00,60.46,60.5,60.25,60.33,128900.0,41.7795,41.8071,41.6344,41.6896,128900.0
2015-01-30 15:50:00,60.35,60.37,60.22,60.27,220200.0,41.7035,41.7173,41.6136,41.6482,220200.0
2015-02-02 09:30:00,61.34,62.19,61.34,62.03,186600.0,42.3876,42.975,42.3876,42.8644,186600.0
2015-02-02 09:40:00,62.02,62.36,61.93,62.33,77200.0,42.8575,43.0924,42.7953,43.0717,77200.0
2015-02-02 09:50:00,62.3,62.56,61.91,62.16,134700.0,43.051,43.2306,42.7815,42.9542,134700.0
2015-02-02 10:00:00,62.13,62.13,61.53,61.8,107600.0,42.9335,42.9335,42.5189,42.7055,107600.0
2015-02-02 10:10:00,61.78,61.79,61.09,61.09,140800.0,42.6916,42.6985,42.2148,42.2148,140800.0
2015-02-02 10:20:00,61.08,61.47,60.92,61.46,82200.0,42.2079,42.4774,42.0974,42.4705,82200.0
2015-02-02 10:30:00,61.43,61.57,60.99,61.23,54000.0,42.4498,42.5465,42.1457,42.3116,54000.0
2015-02-02 10:40:00,61.28,61.4,60.91,60.91,79700.0,42.3461,42.429,42.0904,42.0904,79700.0
2015-02-02 10:50:00,60.92,61.16,60.85,61.03,85700.0,42.0974,42.2632,42.049,42.1734,85700.0
2015-02-02 11:00:00,61.03,61.29,61.03,61.09,83300.0,42.1734,42.353,42.1734,42.2148,83300.0
2015-02-02 11:10:00,61.1,61.2,60.85,61.13,69200.0,42.2217,42.2908,42.049,42.2425,69200.0
2015-02-02 11:20:00,61.12,61.44,60.96,61.43,120600.0,42.2356,42.4567,42.125,42.4498,120600.0
2015-02-02 11:30:00,61.48,61.7,61.35,61.48,64600.0,42.4843,42.6364,42.3945,42.4843,64600.0
2015-02-02 11:40:00,61.51,61.6,61.27,61.59,126000.0,42.5051,42.5673,42.3392,42.5603,126000.0
2015-02-02 11:50:00,61.59,61.74,61.54,61.55,98500.0,42.5603,42.664,42.5258,42.5327,98500.0
2015-02-02 12:00:00,61.55,61.76,61.48,61.67,74700.0,42.5327,42.6778,42.4843,42.6156,74700.0
2015-02-02 12:10:00,61.66,61.74,61.43,61.71,101000.0,42.6087,42.664,42.4498,42.6433,101000.0
2015-02-02 12:20:00,61.72,61.93,61.61,61.63,94600.0,42.6502,42.7953,42.5742,42.588,94600.0
2015-02-02 12:30:00,61.63,61.82,61.54,61.65,90300.0,42.588,42.7193,42.5258,42.6018,90300.0
2015-02-02 12:40:00,61.67,61.94,61.66,61.75,61200.0,42.6156,42.8022,42.6087,42.6709,61200.0
2015-02-02 12:50:00,61.73,61.86,61.57,61.67,126700.0,42.6571,42.7469,42.5465,42.6156,126700.0
2015-02-02 13:00:00,61.67,61.76,61.4,61.55,47300.0,42.6156,42.6778,42.429,42.5327,47300.0
2015-02-02 13:10:00,61.63,61.67,61.32,61.33,64300.0,42.588,42.6156,42.3738,42.3807,64300.0
2015-02-02 13:20:00,61.35,61.67,61.27,61.53,60200.0,42.3945,42.6156,42.3392,42.5189,60200.0
2015-02-02 13:30:00,61.56,61.59,61.13,61.13,59800.0,42.5396,42.5603,42.2425,42.2425,59800.0
2015-02-02 13:40:00,61.15,61.17,60.96,61.1,53500.0,42.2563,42.2701,42.125,42.2217,53500.0
2015-02-02 13:50:00,61.1,61.37,61.1,61.3,64600.0,42.2217,42.4083,42.2217,42.3599,64600.0
2015-02-02 14:00:00,61.3,61.55,61.25,61.53,122500.0,42.3599,42.5327,42.3254,42.5189,122500.0
2015-02-02 14:10:00,61.53,61.97,61.5,61.92,156400.0,42.5189,42.8229,42.4981,42.7884,156400.0
2015-02-02 14:20:00,61.93,61.98,61.8,61.89,80900.0,42.7953,42.8298,42.7055,42.7676,80900.0
2015-02-02 14:30:00,61.88,61.88,61.68,61.79,52800.0,42.7607,42.7607,42.6225,42.6985,52800.0
2015-02-02 14:40:00,61.78,62.0,61.78,61.96,47400.0,42.6916,42.8437,42.6916,42.816,47400.0
2015-02-02 14:50:00,61.95,62.02,61.86,61.89,57900.0,42.8091,42.8575,42.7469,42.7676,57900.0
2015-02-02 15:00:00,61.9,61.93,61.78,61.92,58700.0,42.7746,42.7953,42.6916,42.7884,58700.0
2015-02-02 15:10:00,61.92,62.07,61.89,62.0,62700.0,42.7884,42.892,42.7676,42.8437,62700.0
2015-02-02 15:20:00,61.99,62.15,61.99,62.15,53500.0,42.8368,42.9473,42.8368,42.9473,53500.0
2015-02-02 15:30:00,62.15,62.49,62.14,62.49,135600.0,42.9473,43.1823,42.9404,43.1823,135600.0
2015-02-02 15:40:00,62.5,62.85,62.5,62.69,197300.0,43.1892,43.431,43.1892,43.3205,197300.0
2015-02-02 15:50:00,62.69,62.85,62.69,62.84,314700.0,43.3205,43.431,43.3205,43.4241,314700.0
2015-02-03 09:30:00,63.79,64.89,63.63,64.26,281600.0,44.0806,44.8407,43.97,44.4054,281600.0
2015-02-03 09:40:00,64.23,64.94,64.23,64.65,244900.0,44.3847,44.8753,44.3847,44.6749,244900.0
2015-02-03 09:50:00,64.67,64.79,64.23,64.66,213500.0,44.6887,44.7716,44.3847,44.6818,213500.0
2015-02-03 10:00:00,64.61,64.86,64.37,64.51,204800.0,44.6472,44.82,44.4814,44.5781,204800.0
2015-02-03 10:10:00,64.55,64.58,64.21,64.42,189600.0,44.6058,44.6265,44.3708,44.5159,189600.0
2015-02-03 10:20:00,64.45,64.45,64.0,64.25,130400.0,44.5367,44.5367,44.2257,44.3985,130400.0
2015-02-03 10:30:00,64.26,64.46,64.23,64.28,136600.0,44.4054,44.5436,44.3847,44.4192,136600.0
2015-02-03 10:40:00,64.3,64.54,64.26,64.43,163700.0,44.433,44.5989,44.4054,44.5229,163700.0
2015-02-03 10:50:00,64.45,64.61,64.28,64.32,110900.0,44.5367,44.6472,44.4192,44.4468,110900.0
2015-02-03 11:00:00,64.3,64.33,63.83,64.06,96600.0,44.433,44.4538,44.1082,44.2672,96600.0
2015-02-03 11:10:00,64.05,64.36,63.98,64.36,113900.0,44.2603,44.4745,44.2119,44.4745,113900.0
2015-02-03 11:20:00,64.35,64.51,64.22,64.36,102000.0,44.4676,44.5781,44.3777,44.4745,102000.0
2015-02-03 11:30:00,64.38,64.53,63.97,64.0,134200.0,44.4883,44.592,44.205,44.2257,134200.0
2015-02-03 11:40:00,63.99,64.36,63.92,64.15,157500.0,44.2188,44.4745,44.1704,44.3294,157500.0
2015-02-03 11:50:00,64.16,64.23,63.93,63.99,73500.0,44.3363,44.3847,44.1773,44.2188,73500.0
2015-02-03 12:00:00,63.96,63.99,63.69,63.79,112400.0,44.1981,44.2188,44.0115,44.0806,112400.0
2015-02-03 12:10:00,63.81,64.1,63.78,64.08,68100.0,44.0944,44.2948,44.0737,44.281,68100.0
2015-02-03 12:20:00,64.1,64.15,63.89,64.1,64000.0,44.2948,44.3294,44.1497,44.2948,64000.0
2015-02-03 12:30:00,64.1,64.17,63.96,64.16,40200.0,44.2948,44.3432,44.1981,44.3363,40200.0
2015-02-03 12:40:00,64.17,64.4,64.11,64.22,66100.0,44.3432,44.5021,44.3017,44.3777,66100.0
2015-02-03 12:50:00,64.23,64.47,64.11,64.3,111400.0,44.3847,44.5505,44.3017,44.433,111400.0
2015-02-03 13:00:00,64.31,64.52,64.25,64.46,59400.0,44.4399,44.5851,44.3985,44.5436,59400.0
2015-02-03 13:10:00,64.48,64.58,64.4,64.43,187200.0,44.5574,44.6265,44.5021,44.5229,187200.0
2015-02-03 13:20:00,64.45,64.58,64.37,64.52,182400.0,44.5367,44.6265,44.4814,44.5851,182400.0
2015-02-03 13:30:00,64.54,64.57,64.21,64.21,77200.0,44.5989,44.6196,44.3708,44.3708,77200.0
2015-02-03 13:40:00,64.23,64.53,64.23,64.47,50900.0,44.3847,44.592,44.3847,44.5505,50900.0
2015-02-03 13:50:00,64.45,64.8,64.37,64.79,211700.0,44.5367,44.7785,44.4814,44.7716,211700.0
2015-02-03 14:00:00,64.8,64.89,64.3,64.4,256300.0,44.7785,44.8407,44.433,44.5021,256300.0
2015-02-03 14:10:00,64.45,64.57,64.19,64.2,173400.0,44.5367,44.6196,44.357,44.3639,173400.0
2015-02-03 14:20:00,64.18,64.22,63.55,63.82,168000.0,44.3501,44.3777,43.9148,44.1013,168000.0
2015-02-03 14:30:00,63.83,64.0,63.33,63.75,138200.0,44.1082,44.2257,43.7627,44.053,138200.0
2015-02-03 14:40:00,63.74,63.9,63.71,63.72,86000.0,44.046,44.1566,44.0253,44.0322,86000.0
2015-02-03 14:50:00,63.7,63.87,63.58,63.87,115000.0,44.0184,44.1359,43.9355,44.1359,115000.0
2015-02-03 15:00:00,63.87,63.98,63.74,63.83,147800.0,44.1359,44.2119,44.046,44.1082,147800.0
2015-02-03 15:10:00,63.83,63.84,63.66,63.83,134800.0,44.1082,44.1152,43.9908,44.1082,134800.0
2015-02-03 15:20:00,63.84,63.97,63.67,63.84,150500.0,44.1152,44.205,43.9977,44.1152,150500.0
2015-02-03 15:30:00,63.84,63.93,63.77,63.89,130600.0,44.1152,44.1773,44.0668,44.1497,130600.0
2015-02-03 15:40:00,63.91,64.25,63.85,64.16,206900.0,44.1635,44.3985,44.1221,44.3363,206900.0
2015-02-03 15:50:00,64.18,64.19,64.02,64.05,282100.0,44.3501,44.357,44.2395,44.2603,282100.0
2015-02-04 09:30:00,62.74,63.2,62.35,63.2,167700.0,43.355,43.6729,43.0855,43.6729,167700.0
2015-02-04 09:40:00,63.2,63.65,62.62,62.85,101100.0,43.6729,43.9839,43.2721,43.431,101100.0
2015-02-04 09:50:00,62.86,63.35,62.75,63.28,89900.0,43.4379,43.7765,43.3619,43.7282,89900.0
2015-02-04 10:00:00,63.31,63.65,63.29,63.34,134500.0,43.7489,43.9839,43.7351,43.7696,134500.0
2015-02-04 10:10:00,63.32,63.58,63.2,63.2,92000.0,43.7558,43.9355,43.6729,43.6729,92000.0
2015-02-04 10:20:00,63.24,63.68,63.19,63.68,142100.0,43.7005,44.0046,43.666,44.0046,142100.0
2015-02-04 10:30:00,63.65,63.67,62.61,63.66,247200.0,43.9839,43.9977,43.2652,43.9908,247200.0
2015-02-04 10:40:00,63.66,64.27,63.66,64.11,123900.0,43.9908,44.4123,43.9908,44.3017,123900.0
2015-02-04 10:50:00,64.09,64.1,63.69,63.99,98300.0,44.2879,44.2948,44.0115,44.2188,98300.0
2015-02-04 11:00:00,63.94,63.94,63.35,63.71,113000.0,44.1843,44.1843,43.7765,44.0253,113000.0
2015-02-04 11:10:00,63.7,63.73,63.3,63.3,88700.0,44.0184,44.0391,43.742,43.742,88700.0
2015-02-04 11:20:00,63.3,63.42,63.16,63.33,71000.0,43.742,43.8249,43.6453,43.7627,71000.0
2015-02-04 11:30:00,63.36,63.71,63.36,63.67,47500.0,43.7835,44.0253,43.7835,43.9977,47500.0
2015-02-04 11:40:00,63.65,63.7,63.43,63.63,69900.0,43.9839,44.0184,43.8318,43.97,69900.0
2015-02-04 11:50:00,63.62,63.71,63.29,63.31,58500.0,43.9631,44.0253,43.7351,43.7489,58500.0
2015-02-04 12:00:00,63.32,63.46,63.2,63.45,61200.0,43.7558,43.8526,43.6729,43.8457,61200.0
2015-02-04 12:10:00,63.45,63.55,63.29,63.5,67100.0,43.8457,43.9148,43.7351,43.8802,67100.0
2015-02-04 12:20:00,63.51,63.71,63.09,63.09,54200.0,43.8871,44.0253,43.5969,43.5969,54200.0
2015-02-04 12:30:00,63.09,63.33,63.06,63.29,44500.0,43.5969,43.7627,43.5762,43.7351,44500.0
2015-02-04 12:40:00,63.28,63.28,62.9,63.11,72800.0,43.7282,43.7282,43.4656,43.6107,72800.0
2015-02-04 12:50:00,63.14,63.39,63.01,63.06,49700.0,43.6314,43.8042,43.5416,43.5762,49700.0
2015-02-04 13:00:00,63.09,63.42,63.04,63.26,38000.0,43.5969,43.8249,43.5623,43.7144,38000.0
2015-02-04 13:10:00,63.24,63.33,63.1,63.28,87500.0,43.7005,43.7627,43.6038,43.7282,87500.0
2015-02-04 13:20:00,63.26,63.46,63.21,63.33,53900.0,43.7144,43.8526,43.6798,43.7627,53900.0
2015-02-04 13:30:00,63.33,63.41,63.24,63.39,62400.0,43.7627,43.818,43.7005,43.8042,62400.0
2015-02-04 13:40:00,63.42,63.42,63.22,63.27,116400.0,43.8249,43.8249,43.6867,43.7213,116400.0
2015-02-04 13:50:00,63.28,63.35,63.19,63.21,131300.0,43.7282,43.7765,43.666,43.6798,131300.0
2015-02-04 14:00:00,63.21,63.35,63.21,63.25,133100.0,43.6798,43.7765,43.6798,43.7074,133100.0
2015-02-04 14:10:00,63.24,63.29,63.19,63.27,218200.0,43.7005,43.7351,43.666,43.7213,218200.0
2015-02-04 14:20:00,63.28,63.75,63.27,63.47,111100.0,43.7282,44.053,43.7213,43.8595,111100.0
2015-02-04 14:30:00,63.48,63.82,63.37,63.82,74700.0,43.8664,44.1013,43.7904,44.1013,74700.0
2015-02-04 14:40:00,63.83,63.88,63.61,63.64,68200.0,44.1082,44.1428,43.9562,43.9769,68200.0
2015-02-04 14:50:00,63.65,63.84,63.62,63.7,99000.0,43.9839,44.1152,43.9631,44.0184,99000.0
2015-02-04 15:00:00,63.69,63.69,63.44,63.55,71000.0,44.0115,44.0115,43.8387,43.9148,71000.0
2015-02-04 15:10:00,63.54,63.91,63.5,63.89,112100.0,43.9078,44.1635,43.8802,44.1497,112100.0
2015-02-04 15:20:00,63.89,64.1,63.87,64.1,141600.0,44.1497,44.2948,44.1359,44.2948,141600.0
2015-02-04 15:30:00,64.11,64.27,63.85,63.85,152500.0,44.3017,44.4123,44.1221,44.1221,152500.0
2015-02-04 15:40:00,63.86,63.88,63.64,63.74,327200.0,44.129,44.1428,43.9769,44.046,327200.0
2015-02-04 15:50:00,63.75,63.92,63.62,63.92,386400.0,44.053,44.1704,43.9631,44.1704,386400.0
2015-02-05 09:30:00,64.54,64.77,64.07,64.42,129800.0,44.5989,44.7578,44.2741,44.5159,129800.0
2015-02-05 09:40:00,64.39,64.78,64.09,64.78,116600.0,44.4952,44.7647,44.2879,44.7647,116600.0
2015-02-05 09:50:00,64.8,64.94,64.41,64.41,129000.0,44.7785,44.8753,44.509,44.509,129000.0
2015-02-05 10:00:00,64.43,65.14,64.31,65.04,273500.0,44.5229,45.0135,44.4399,44.9444,273500.0
2015-02-05 10:10:00,65.03,65.3,64.92,65.03,339700.0,44.9375,45.1241,44.8615,44.9375,339700.0
2015-02-05 10:20:00,65.04,65.3,64.95,65.21,409300.0,44.9444,45.1241,44.8822,45.0619,409300.0
2015-02-05 10:30:00,65.14,65.16,64.92,65.04,227800.0,45.0135,45.0273,44.8615,44.9444,227800.0
2015-02-05 10:40:00,65.05,65.4,64.99,65.31,178900.0,44.9513,45.1932,44.9098,45.131,178900.0
2015-02-05 10:50:00,65.31,65.36,64.94,65.02,96300.0,45.131,45.1655,44.8753,44.9306,96300.0
2015-02-05 11:00:00,65.06,65.07,64.82,64.86,72200.0,44.9582,44.9651,44.7924,44.82,72200.0
2015-02-05 11:10:00,64.87,64.91,64.45,64.53,83900.0,44.8269,44.8546,44.5367,44.592,83900.0
2015-02-05 11:20:00,64.54,64.95,64.54,64.68,121100.0,44.5989,44.8822,44.5989,44.6956,121100.0
2015-02-05 11:30:00,64.68,65.04,64.66,64.99,88400.0,44.6956,44.9444,44.6818,44.9098,88400.0
2015-02-05 11:40:00,64.99,65.0,64.6,64.75,133400.0,44.9098,44.9167,44.6403,44.744,133400.0
2015-02-05 11:50:00,64.74,64.9,64.69,64.84,83600.0,44.7371,44.8476,44.7025,44.8062,83600.0
2015-02-05 12:00:00,64.8,64.85,64.53,64.65,92300.0,44.7785,44.8131,44.592,44.6749,92300.0
2015-02-05 12:10:00,64.65,65.01,64.62,64.99,102300.0,44.6749,44.9237,44.6542,44.9098,102300.0
2015-02-05 12:20:00,65.0,65.13,64.87,64.93,60900.0,44.9167,45.0066,44.8269,44.8684,60900.0
2015-02-05 12:30:00,64.96,65.03,64.83,64.89,39800.0,44.8891,44.9375,44.7993,44.8407,39800.0
2015-02-05 12:40:00,64.89,65.01,64.81,64.88,126100.0,44.8407,44.9237,44.7854,44.8338,126100.0
2015-02-05 12:50:00,64.89,65.0,64.8,64.99,39400.0,44.8407,44.9167,44.7785,44.9098,39400.0
2015-02-05 13:00:00,64.97,65.01,64.82,65.01,116900.0,44.896,44.9237,44.7924,44.9237,116900.0
2015-02-05 13:10:00,64.99,65.06,64.96,65.0,104500.0,44.9098,44.9582,44.8891,44.9167,104500.0
2015-02-05 13:20:00,65.01,65.04,64.81,65.02,74000.0,44.9237,44.9444,44.7854,44.9306,74000.0
2015-02-05 13:30:00,65.01,65.03,64.82,64.83,31600.0,44.9237,44.9375,44.7924,44.7993,31600.0
2015-02-05 13:40:00,64.82,65.0,64.82,65.0,43600.0,44.7924,44.9167,44.7924,44.9167,43600.0
2015-02-05 13:50:00,64.98,65.04,64.8,64.86,76900.0,44.9029,44.9444,44.7785,44.82,76900.0
2015-02-05 14:00:00,64.87,64.89,64.63,64.78,84600.0,44.8269,44.8407,44.6611,44.7647,84600.0
2015-02-05 14:10:00,64.8,65.05,64.77,65.04,109000.0,44.7785,44.9513,44.7578,44.9444,109000.0
2015-02-05 14:20:00,65.04,65.08,64.82,65.02,68800.0,44.9444,44.972,44.7924,44.9306,68800.0
2015-02-05 14:30:00,65.02,65.06,64.84,64.85,58700.0,44.9306,44.9582,44.8062,44.8131,58700.0
2015-02-05 14:40:00,64.82,64.84,64.46,64.74,66700.0,44.7924,44.8062,44.5436,44.7371,66700.0
2015-02-05 14:50:00,64.75,64.84,64.66,64.72,55100.0,44.744,44.8062,44.6818,44.7233,55100.0
2015-02-05 15:00:00,64.73,64.85,64.7,64.78,52600.0,44.7302,44.8131,44.7094,44.7647,52600.0
2015-02-05 15:10:00,64.78,64.78,64.67,64.68,52500.0,44.7647,44.7647,44.6887,44.6956,52500.0
2015-02-05 15:20:00,64.69,65.01,64.68,65.01,83600.0,44.7025,44.9237,44.6956,44.9237,83600.0
2015-02-05 15:30:00,65.0,65.07,64.98,65.03,130800.0,44.9167,44.9651,44.9029,44.9375,130800.0
2015-02-05 15:40:00,65.01,65.02,64.87,64.87,164300.0,44.9237,44.9306,44.8269,44.8269,164300.0
2015-02-05 15:50:00,64.87,65.01,64.85,64.97,270000.0,44.8269,44.9237,44.8131,44.896,270000.0
2015-02-06 09:30:00,65.71,65.9,65.21,65.63,197900.0,45.4074,45.5387,45.0619,45.3521,197900.0
2015-02-06 09:40:00,65.66,65.91,65.37,65.47,108100.0,45.3728,45.5456,45.1724,45.2415,108100.0
2015-02-06 09:50:00,65.43,65.67,65.17,65.58,90200.0,45.2139,45.3797,45.0342,45.3175,90200.0
2015-02-06 10:00:00,65.59,65.85,65.58,65.66,114800.0,45.3244,45.5041,45.3175,45.3728,114800.0
2015-02-06 10:10:00,65.65,65.79,65.41,65.51,116200.0,45.3659,45.4627,45.2001,45.2692,116200.0
2015-02-06 10:20:00,65.47,65.49,65.31,65.4,57600.0,45.2415,45.2553,45.131,45.1932,57600.0
2015-02-06 10:30:00,65.38,65.59,65.3,65.38,148300.0,45.1793,45.3244,45.1241,45.1793,148300.0
2015-02-06 10:40:00,65.36,65.42,65.13,65.36,201700.0,45.1655,45.207,45.0066,45.1655,201700.0
2015-02-06 10:50:00,65.33,65.42,65.17,65.34,107900.0,45.1448,45.207,45.0342,45.1517,107900.0
2015-02-06 11:00:00,65.35,65.45,65.11,65.43,80300.0,45.1586,45.2277,44.9928,45.2139,80300.0
2015-02-06 11:10:00,65.44,65.45,65.12,65.19,90300.0,45.2208,45.2277,44.9997,45.048,90300.0
2015-02-06 11:20:00,65.19,65.34,65.17,65.18,81000.0,45.048,45.1517,45.0342,45.0411,81000.0
2015-02-06 11:30:00,65.18,65.23,65.05,65.1,88100.0,45.0411,45.0757,44.9513,44.9858,88100.0
2015-02-06 11:40:00,65.11,65.24,65.09,65.16,89300.0,44.9928,45.0826,44.9789,45.0273,89300.0
2015-02-06 11:50:00,65.16,65.32,65.07,65.32,85000.0,45.0273,45.1379,44.9651,45.1379,85000.0
2015-02-06 12:00:00,65.32,65.54,65.22,65.24,113500.0,45.1379,45.2899,45.0688,45.0826,113500.0
2015-02-06 12:10:00,65.24,65.46,65.12,65.42,108100.0,45.0826,45.2346,44.9997,45.207,108100.0
2015-02-06 12:20:00,65.46,65.58,65.37,65.42,114600.0,45.2346,45.3175,45.1724,45.207,114600.0
2015-02-06 12:30:00,65.43,65.54,65.43,65.46,119900.0,45.2139,45.2899,45.2139,45.2346,119900.0
2015-02-06 12:40:00,65.49,65.55,65.1,65.22,131500.0,45.2553,45.2968,44.9858,45.0688,131500.0
2015-02-06 12:50:00,65.21,65.46,65.21,65.3,93300.0,45.0619,45.2346,45.0619,45.1241,93300.0
2015-02-06 13:00:00,65.31,65.53,65.1,65.1,90500.0,45.131,45.283,44.9858,44.9858,90500.0
2015-02-06 13:10:00,65.11,65.18,64.94,65.07,93100.0,44.9928,45.0411,44.8753,44.9651,93100.0
2015-02-06 13:20:00,65.06,65.09,64.86,64.99,90100.0,44.9582,44.9789,44.82,44.9098,90100.0
2015-02-06 13:30:00,64.99,65.08,64.9,64.98,73400.0,44.9098,44.972,44.8476,44.9029,73400.0
2015-02-06 13:40:00,64.98,65.3,64.97,65.17,81100.0,44.9029,45.1241,44.896,45.0342,81100.0
2015-02-06 13:50:00,65.19,65.3,64.98,65.13,365000.0,45.048,45.1241,44.9029,45.0066,365000.0
2015-02-06 14:00:00,65.1,65.21,64.98,65.06,40500.0,44.9858,45.0619,44.9029,44.9582,40500.0
2015-02-06 14:10:00,65.03,65.24,64.94,65.2,35700.0,44.9375,45.0826,44.8753,45.0549,35700.0
2015-02-06 14:20:00,65.19,65.26,65.09,65.11,49400.0,45.048,45.0964,44.9789,44.9928,49400.0
2015-02-06 14:30:00,65.13,65.49,65.12,65.2,107900.0,45.0066,45.2553,44.9997,45.0549,107900.0
2015-02-06 14:40:00,65.24,65.36,65.17,65.34,59100.0,45.0826,45.1655,45.0342,45.1517,59100.0
2015-02-06 14:50:00,65.33,65.36,65.24,65.28,51500.0,45.1448,45.1655,45.0826,45.1102,51500.0
2015-02-06 15:00:00,65.28,65.28,64.96,65.06,119300.0,45.1102,45.1102,44.8891,44.9582,119300.0
2015-02-06 15:10:00,65.05,65.1,64.93,64.97,125800.0,44.9513,44.9858,44.8684,44.896,125800.0
2015-02-06 15:20:00,64.97,65.12,64.92,64.97,64600.0,44.896,44.9997,44.8615,44.896,64600.0
2015-02-06 15:30:00,64.95,65.14,64.89,65.12,58400.0,44.8822,45.0135,44.8407,44.9997,58400.0
2015-02-06 15:40:00,65.12,65.13,65.01,65.09,116000.0,44.9997,45.0066,44.9237,44.9789,116000.0
2015-02-06 15:50:00,65.09,65.27,65.03,65.27,340200.0,44.9789,45.1033,44.9375,45.1033,340200.0
2015-02-09 09:30:00,65.65,65.75,65.28,65.47,171700.0,45.3659,45.435,45.1102,45.2415,171700.0
2015-02-09 09:40:00,65.47,65.76,65.32,65.55,179900.0,45.2415,45.4419,45.1379,45.2968,179900.0
2015-02-09 09:50:00,65.57,65.62,65.32,65.44,90200.0,45.3106,45.3452,45.1379,45.2208,90200.0
2015-02-09 10:00:00,65.46,65.62,65.35,65.4,83300.0,45.2346,45.3452,45.1586,45.1932,83300.0
2015-02-09 10:10:00,65.37,65.68,65.29,65.68,72300.0,45.1724,45.3866,45.1171,45.3866,72300.0
2015-02-09 10:20:00,65.64,65.67,65.42,65.52,96000.0,45.359,45.3797,45.207,45.2761,96000.0
2015-02-09 10:30:00,65.51,65.86,65.51,65.58,172700.0,45.2692,45.511,45.2692,45.3175,172700.0
2015-02-09 10:40:00,65.59,65.63,65.45,65.63,134000.0,45.3244,45.3521,45.2277,45.3521,134000.0
2015-02-09 10:50:00,65.61,65.64,65.28,65.42,105600.0,45.3383,45.359,45.1102,45.207,105600.0
2015-02-09 11:00:00,65.42,65.64,65.41,65.62,108800.0,45.207,45.359,45.2001,45.3452,108800.0
2015-02-09 11:10:00,65.62,65.7,65.52,65.53,53100.0,45.3452,45.4005,45.2761,45.283,53100.0
2015-02-09 11:20:00,65.59,65.67,65.36,65.42,90700.0,45.3244,45.3797,45.1655,45.207,90700.0
2015-02-09 11:30:00,65.44,65.5,65.28,65.4,44800.0,45.2208,45.2623,45.1102,45.1932,44800.0
2015-02-09 11:40:00,65.36,65.41,65.11,65.22,52200.0,45.1655,45.2001,44.9928,45.0688,52200.0
2015-02-09 11:50:00,65.25,65.42,65.25,65.35,38600.0,45.0895,45.207,45.0895,45.1586,38600.0
2015-02-09 12:00:00,65.35,65.39,65.26,65.35,31700.0,45.1586,45.1862,45.0964,45.1586,31700.0
2015-02-09 12:10:00,65.35,65.38,65.14,65.15,20500.0,45.1586,45.1793,45.0135,45.0204,20500.0
2015-02-09 12:20:00,65.14,65.19,65.01,65.07,53800.0,45.0135,45.048,44.9237,44.9651,53800.0
2015-02-09 12:30:00,65.08,65.24,65.06,65.11,42500.0,44.972,45.0826,44.9582,44.9928,42500.0
2015-02-09 12:40:00,65.13,65.22,64.92,65.07,78600.0,45.0066,45.0688,44.8615,44.9651,78600.0
2015-02-09 12:50:00,65.06,65.25,65.02,65.17,27900.0,44.9582,45.0895,44.9306,45.0342,27900.0
2015-02-09 13:00:00,65.16,65.27,65.15,65.25,16700.0,45.0273,45.1033,45.0204,45.0895,16700.0
2015-02-09 13:10:00,65.26,65.29,65.12,65.17,32600.0,45.0964,45.1171,44.9997,45.0342,32600.0
2015-02-09 13:20:00,65.2,65.2,64.95,64.98,35500.0,45.0549,45.0549,44.8822,44.9029,35500.0
2015-02-09 13:30:00,65.01,65.01,64.88,64.96,34200.0,44.9237,44.9237,44.8338,44.8891,34200.0
2015-02-09 13:40:00,64.96,65.18,64.94,65.17,69900.0,44.8891,45.0411,44.8753,45.0342,69900.0
2015-02-09 13:50:00,65.15,65.35,65.15,65.34,165200.0,45.0204,45.1586,45.0204,45.1517,165200.0
2015-02-09 14:00:00,65.34,65.38,65.22,65.25,55400.0,45.1517,45.1793,45.0688,45.0895,55400.0
2015-02-09 14:10:00,65.24,65.32,65.03,65.03,72800.0,45.0826,45.1379,44.9375,44.9375,72800.0
2015-02-09 14:20:00,65.03,65.17,65.0,65.17,78700.0,44.9375,45.0342,44.9167,45.0342,78700.0
2015-02-09 14:30:00,65.17,65.22,65.06,65.17,29400.0,45.0342,45.0688,44.9582,45.0342,29400.0
2015-02-09 14:40:00,65.16,65.18,65.0,65.05,124900.0,45.0273,45.0411,44.9167,44.9513,124900.0
2015-02-09 14:50:00,65.05,65.16,64.97,65.0,73500.0,44.9513,45.0273,44.896,44.9167,73500.0
2015-02-09 15:00:00,64.99,65.0,64.79,64.79,58700.0,44.9098,44.9167,44.7716,44.7716,58700.0
2015-02-09 15:10:00,64.79,64.89,64.67,64.67,74200.0,44.7716,44.8407,44.6887,44.6887,74200.0
2015-02-09 15:20:00,64.67,64.85,64.64,64.8,53600.0,44.6887,44.8131,44.668,44.7785,53600.0
2015-02-09 15:30:00,64.8,64.8,64.62,64.69,81400.0,44.7785,44.7785,44.6542,44.7025,81400.0
2015-02-09 15:40:00,64.68,64.85,64.67,64.76,155700.0,44.6956,44.8131,44.6887,44.7509,155700.0
2015-02-09 15:50:00,64.76,64.84,64.67,64.72,238400.0,44.7509,44.8062,44.6887,44.7233,238400.0
2015-02-10 09:30:00,64.7,64.72,63.71,63.78,82000.0,44.7094,44.7233,44.0253,44.0737,82000.0
2015-02-10 09:40:00,63.74,63.74,63.26,63.58,81900.0,44.046,44.046,43.7144,43.9355,81900.0
2015-02-10 09:50:00,63.59,63.99,63.35,63.48,125100.0,43.9424,44.2188,43.7765,43.8664,125100.0
2015-02-10 10:00:00,63.46,63.7,63.31,63.38,56800.0,43.8526,44.0184,43.7489,43.7973,56800.0
2015-02-10 10:10:00,63.32,63.48,63.27,63.35,119800.0,43.7558,43.8664,43.7213,43.7765,119800.0
2015-02-10 10:20:00,63.36,63.36,63.09,63.25,86100.0,43.7835,43.7835,43.5969,43.7074,86100.0
2015-02-10 10:30:00,63.22,63.53,63.11,63.45,61600.0,43.6867,43.9009,43.6107,43.8457,61600.0
2015-02-10 10:40:00,63.45,63.55,63.02,63.21,111300.0,43.8457,43.9148,43.5485,43.6798,111300.0
2015-02-10 10:50:00,63.23,63.37,63.0,63.09,154900.0,43.6936,43.7904,43.5347,43.5969,154900.0
2015-02-10 11:00:00,63.09,63.17,62.88,62.99,98600.0,43.5969,43.6522,43.4518,43.5278,98600.0
2015-02-10 11:10:00,62.97,63.08,62.82,62.87,68100.0,43.514,43.59,43.4103,43.4449,68100.0
2015-02-10 11:20:00,62.87,63.06,62.69,62.82,71600.0,43.4449,43.5762,43.3205,43.4103,71600.0
2015-02-10 11:30:00,62.82,62.95,62.76,62.77,57500.0,43.4103,43.5001,43.3688,43.3758,57500.0
2015-02-10 11:40:00,62.8,63.01,62.73,63.0,102500.0,43.3965,43.5416,43.3481,43.5347,102500.0
2015-02-10 11:50:00,62.99,63.27,62.98,63.25,88400.0,43.5278,43.7213,43.5209,43.7074,88400.0
2015-02-10 12:00:00,63.26,63.51,63.23,63.4,69600.0,43.7144,43.8871,43.6936,43.8111,69600.0
2015-02-10 12:10:00,63.41,63.7,63.4,63.6,61800.0,43.818,44.0184,43.8111,43.9493,61800.0
2015-02-10 12:20:00,63.61,63.84,63.59,63.72,44000.0,43.9562,44.1152,43.9424,44.0322,44000.0
2015-02-10 12:30:00,63.72,63.76,63.56,63.76,38900.0,44.0322,44.0599,43.9217,44.0599,38900.0
2015-02-10 12:40:00,63.77,63.8,63.57,63.73,51900.0,44.0668,44.0875,43.9286,44.0391,51900.0
2015-02-10 12:50:00,63.72,63.84,63.64,63.7,37500.0,44.0322,44.1152,43.9769,44.0184,37500.0
2015-02-10 13:00:00,63.71,63.96,63.71,63.86,60800.0,44.0253,44.1981,44.0253,44.129,60800.0
2015-02-10 13:10:00,63.86,64.1,63.84,64.02,31800.0,44.129,44.2948,44.1152,44.2395,31800.0
2015-02-10 13:20:00,64.0,64.02,63.58,63.66,68300.0,44.2257,44.2395,43.9355,43.9908,68300.0
2015-02-10 13:30:00,63.65,63.87,63.65,63.67,50900.0,43.9839,44.1359,43.9839,43.9977,50900.0
2015-02-10 13:40:00,63.66,63.84,63.62,63.67,111700.0,43.9908,44.1152,43.9631,43.9977,111700.0
2015-02-10 13:50:00,63.69,63.87,63.59,63.6,78100.0,44.0115,44.1359,43.9424,43.9493,78100.0
2015-02-10 14:00:00,63.6,63.75,63.57,63.6,118800.0,43.9493,44.053,43.9286,43.9493,118800.0
2015-02-10 14:10:00,63.6,63.69,63.54,63.6,156000.0,43.9493,44.0115,43.9078,43.9493,156000.0
2015-02-10 14:20:00,63.61,63.74,63.49,63.7,34900.0,43.9562,44.046,43.8733,44.0184,34900.0
2015-02-10 14:30:00,63.71,63.87,63.69,63.7,52800.0,44.0253,44.1359,44.0115,44.0184,52800.0
2015-02-10 14:40:00,63.71,63.72,63.53,63.7,49100.0,44.0253,44.0322,43.9009,44.0184,49100.0
2015-02-10 14:50:00,63.7,63.94,63.69,63.93,60900.0,44.0184,44.1843,44.0115,44.1773,60900.0
2015-02-10 15:00:00,63.94,64.18,63.87,64.14,77900.0,44.1843,44.3501,44.1359,44.3225,77900.0
2015-02-10 15:10:00,64.16,64.32,64.12,64.3,61100.0,44.3363,44.4468,44.3086,44.433,61100.0
2015-02-10 15:20:00,64.32,64.39,64.24,64.25,146900.0,44.4468,44.4952,44.3916,44.3985,146900.0
2015-02-10 15:30:00,64.25,64.35,64.15,64.3,145000.0,44.3985,44.4676,44.3294,44.433,145000.0
2015-02-10 15:40:00,64.3,64.3,64.17,64.2,168500.0,44.433,44.433,44.3432,44.3639,168500.0
2015-02-10 15:50:00,64.2,64.23,64.05,64.14,317000.0,44.3639,44.3847,44.2603,44.3225,317000.0
2015-02-11 09:30:00,63.0,63.08,62.57,62.62,128700.0,43.5347,43.59,43.2375,43.2721,128700.0
2015-02-11 09:40:00,62.6,62.93,62.45,62.73,96400.0,43.2583,43.4863,43.1546,43.3481,96400.0
2015-02-11 09:50:00,62.75,63.16,62.74,63.12,145200.0,43.3619,43.6453,43.355,43.6176,145200.0
2015-02-11 10:00:00,63.11,63.23,62.92,63.06,118600.0,43.6107,43.6936,43.4794,43.5762,118600.0
2015-02-11 10:10:00,63.06,63.22,62.97,63.22,133000.0,43.5762,43.6867,43.514,43.6867,133000.0
2015-02-11 10:20:00,63.19,63.2,62.82,62.82,97500.0,43.666,43.6729,43.4103,43.4103,97500.0
2015-02-11 10:30:00,62.8,63.11,62.58,63.1,128900.0,43.3965,43.6107,43.2445,43.6038,128900.0
2015-02-11 10:40:00,63.07,63.18,62.94,63.17,71700.0,43.5831,43.6591,43.4932,43.6522,71700.0
2015-02-11 10:50:00,63.16,63.6,63.16,63.46,52300.0,43.6453,43.9493,43.6453,43.8526,52300.0
2015-02-11 11:00:00,63.48,63.58,63.26,63.29,49900.0,43.8664,43.9355,43.7144,43.7351,49900.0
2015-02-11 11:10:00,63.3,63.66,63.21,63.37,70200.0,43.742,43.9908,43.6798,43.7904,70200.0
2015-02-11 11:20:00,63.35,63.72,63.33,63.69,39400.0,43.7765,44.0322,43.7627,44.0115,39400.0
2015-02-11 11:30:00,63.68,63.73,63.53,63.58,49800.0,44.0046,44.0391,43.9009,43.9355,49800.0
2015-02-11 11:40:00,63.54,63.59,63.3,63.44,55300.0,43.9078,43.9424,43.742,43.8387,55300.0
2015-02-11 11:50:00,63.43,63.7,63.42,63.65,31200.0,43.8318,44.0184,43.8249,43.9839,31200.0
2015-02-11 12:00:00,63.64,63.96,63.47,63.91,33500.0,43.9769,44.1981,43.8595,44.1635,33500.0
2015-02-11 12:10:00,63.89,64.0,63.78,64.0,29600.0,44.1497,44.2257,44.0737,44.2257,29600.0
2015-02-11 12:20:00,64.0,64.21,64.0,64.08,35000.0,44.2257,44.3708,44.2257,44.281,35000.0
2015-02-11 12:30:00,64.11,64.32,64.02,64.03,30700.0,44.3017,44.4468,44.2395,44.2464,30700.0
2015-02-11 12:40:00,64.02,64.02,63.65,63.83,127900.0,44.2395,44.2395,43.9839,44.1082,127900.0
2015-02-11 12:50:00,63.8,64.07,63.71,63.97,31800.0,44.0875,44.2741,44.0253,44.205,31800.0
2015-02-11 13:00:00,64.02,64.04,63.54,63.66,56200.0,44.2395,44.2534,43.9078,43.9908,56200.0
2015-02-11 13:10:00,63.64,63.87,63.46,63.82,62100.0,43.9769,44.1359,43.8526,44.1013,62100.0
2015-02-11 13:20:00,63.81,63.97,63.53,63.93,93700.0,44.0944,44.205,43.9009,44.1773,93700.0
2015-02-11 13:30:00,63.92,63.98,63.73,63.73,55900.0,44.1704,44.2119,44.0391,44.0391,55900.0
2015-02-11 13:40:00,63.74,63.94,63.69,63.75,128300.0,44.046,44.1843,44.0115,44.053,128300.0
2015-02-11 13:50:00,63.74,63.98,63.51,63.85,51000.0,44.046,44.2119,43.8871,44.1221,51000.0
2015-02-11 14:00:00,63.89,63.96,63.77,63.9,92000.0,44.1497,44.1981,44.0668,44.1566,92000.0
2015-02-11 14:10:00,63.88,64.08,63.8,63.89,95100.0,44.1428,44.281,44.0875,44.1497,95100.0
2015-02-11 14:20:00,63.87,64.06,63.8,63.97,61500.0,44.1359,44.2672,44.0875,44.205,61500.0
2015-02-11 14:30:00,63.98,64.25,63.98,64.07,48300.0,44.2119,44.3985,44.2119,44.2741,48300.0
2015-02-11 14:40:00,64.04,64.25,64.03,64.15,40200.0,44.2534,44.3985,44.2464,44.3294,40200.0
2015-02-11 14:50:00,64.13,64.27,64.05,64.14,55600.0,44.3155,44.4123,44.2603,44.3225,55600.0
2015-02-11 15:00:00,64.13,64.31,64.12,64.15,75700.0,44.3155,44.4399,44.3086,44.3294,75700.0
2015-02-11 15:10:00,64.14,64.27,64.1,64.18,68700.0,44.3225,44.4123,44.2948,44.3501,68700.0
2015-02-11 15:20:00,64.18,64.49,64.13,64.39,104700.0,44.3501,44.5643,44.3155,44.4952,104700.0
2015-02-11 15:30:00,64.4,64.55,64.29,64.55,104200.0,44.5021,44.6058,44.4261,44.6058,104200.0
2015-02-11 15:40:00,64.54,64.63,64.52,64.58,180400.0,44.5989,44.6611,44.5851,44.6265,180400.0
2015-02-11 15:50:00,64.58,64.64,64.47,64.6,243300.0,44.6265,44.668,44.5505,44.6403,243300.0
2015-02-12 09:30:00,65.59,65.8,65.2,65.55,150000.0,45.3244,45.4696,45.0549,45.2968,150000.0
2015-02-12 09:40:00,65.54,65.69,65.1,65.67,97100.0,45.2899,45.3936,44.9858,45.3797,97100.0
2015-02-12 09:50:00,65.71,65.85,65.64,65.72,251300.0,45.4074,45.5041,45.359,45.4143,251300.0
2015-02-12 10:00:00,65.7,65.87,65.5,65.71,146400.0,45.4005,45.5179,45.2623,45.4074,146400.0
2015-02-12 10:10:00,65.72,65.86,65.62,65.69,95000.0,45.4143,45.511,45.3452,45.3936,95000.0
2015-02-12 10:20:00,65.68,65.75,65.51,65.53,79800.0,45.3866,45.435,45.2692,45.283,79800.0
2015-02-12 10:30:00,65.51,65.68,65.33,65.65,146100.0,45.2692,45.3866,45.1448,45.3659,146100.0
2015-02-12 10:40:00,65.67,65.78,65.61,65.71,174700.0,45.3797,45.4557,45.3383,45.4074,174700.0
2015-02-12 10:50:00,65.7,65.82,65.66,65.77,142300.0,45.4005,45.4834,45.3728,45.4488,142300.0
2015-02-12 11:00:00,65.79,65.97,65.73,65.79,96700.0,45.4627,45.587,45.4212,45.4627,96700.0
2015-02-12 11:10:00,65.81,66.13,65.81,66.11,81500.0,45.4765,45.6976,45.4765,45.6838,81500.0
2015-02-12 11:20:00,66.1,66.1,65.68,65.69,75300.0,45.6769,45.6769,45.3866,45.3936,75300.0
2015-02-12 11:30:00,65.71,66.0,65.65,65.92,56100.0,45.4074,45.6078,45.3659,45.5525,56100.0
2015-02-12 11:40:00,65.91,66.0,65.81,65.85,109100.0,45.5456,45.6078,45.4765,45.5041,109100.0
2015-02-12 11:50:00,65.87,65.9,65.71,65.82,53900.0,45.5179,45.5387,45.4074,45.4834,53900.0
2015-02-12 12:00:00,65.79,65.84,65.53,65.64,77200.0,45.4627,45.4972,45.283,45.359,77200.0
2015-02-12 12:10:00,65.67,65.74,65.53,65.56,43800.0,45.3797,45.4281,45.283,45.3037,43800.0
2015-02-12 12:20:00,65.55,65.63,65.44,65.58,97300.0,45.2968,45.3521,45.2208,45.3175,97300.0
2015-02-12 12:30:00,65.58,65.64,65.41,65.55,36400.0,45.3175,45.359,45.2001,45.2968,36400.0
2015-02-12 12:40:00,65.54,65.57,65.21,65.5,26100.0,45.2899,45.3106,45.0619,45.2623,26100.0
2015-02-12 12:50:00,65.51,65.57,65.39,65.5,50700.0,45.2692,45.3106,45.1862,45.2623,50700.0
2015-02-12 13:00:00,65.5,65.73,65.5,65.62,62700.0,45.2623,45.4212,45.2623,45.3452,62700.0
2015-02-12 13:10:00,65.62,65.99,65.62,65.8,31100.0,45.3452,45.6009,45.3452,45.4696,31100.0
2015-02-12 13:20:00,65.78,65.95,65.73,65.92,37900.0,45.4557,45.5732,45.4212,45.5525,37900.0
2015-02-12 13:30:00,65.92,65.92,65.75,65.85,32000.0,45.5525,45.5525,45.435,45.5041,32000.0
2015-02-12 13:40:00,65.85,65.94,65.74,65.91,29600.0,45.5041,45.5663,45.4281,45.5456,29600.0
2015-02-12 13:50:00,65.92,66.04,65.77,66.04,44000.0,45.5525,45.6354,45.4488,45.6354,44000.0
2015-02-12 14:00:00,66.01,66.17,65.85,66.16,60300.0,45.6147,45.7252,45.5041,45.7183,60300.0
2015-02-12 14:10:00,66.16,66.28,66.0,66.01,61800.0,45.7183,45.8013,45.6078,45.6147,61800.0
2015-02-12 14:20:00,66.01,66.13,65.93,66.11,52500.0,45.6147,45.6976,45.5594,45.6838,52500.0
2015-02-12 14:30:00,66.11,66.18,65.86,65.93,61900.0,45.6838,45.7322,45.511,45.5594,61900.0
2015-02-12 14:40:00,65.93,65.99,65.86,65.93,432700.0,45.5594,45.6009,45.511,45.5594,432700.0
2015-02-12 14:50:00,65.93,66.16,65.9,66.15,142100.0,45.5594,45.7183,45.5387,45.7114,142100.0
2015-02-12 15:00:00,66.15,66.19,66.04,66.13,196300.0,45.7114,45.7391,45.6354,45.6976,196300.0
2015-02-12 15:10:00,66.13,66.18,65.91,65.93,122700.0,45.6976,45.7322,45.5456,45.5594,122700.0
2015-02-12 15:20:00,65.93,65.99,65.79,65.81,102300.0,45.5594,45.6009,45.4627,45.4765,102300.0
2015-02-12 15:30:00,65.8,65.8,65.65,65.72,110500.0,45.4696,45.4696,45.3659,45.4143,110500.0
2015-02-12 15:40:00,65.72,65.88,65.71,65.82,249300.0,45.4143,45.5248,45.4074,45.4834,249300.0
2015-02-12 15:50:00,65.83,65.85,65.71,65.76,263700.0,45.4903,45.5041,45.4074,45.4419,263700.0
2015-02-13 09:30:00,66.68,66.69,66.24,66.42,114900.0,46.0777,46.0846,45.7736,45.898,114900.0
2015-02-13 09:40:00,66.41,66.66,66.31,66.5,167500.0,45.8911,46.0638,45.822,45.9533,167500.0
2015-02-13 09:50:00,66.49,66.51,66.18,66.51,130600.0,45.9464,45.9602,45.7322,45.9602,130600.0
2015-02-13 10:00:00,66.49,66.49,65.95,66.24,80100.0,45.9464,45.9464,45.5732,45.7736,80100.0
2015-02-13 10:10:00,66.27,66.49,66.11,66.42,81400.0,45.7943,45.9464,45.6838,45.898,81400.0
2015-02-13 10:20:00,66.4,66.5,65.92,65.97,199400.0,45.8842,45.9533,45.5525,45.587,199400.0
2015-02-13 10:30:00,66.0,66.38,65.88,66.34,83900.0,45.6078,45.8704,45.5248,45.8427,83900.0
2015-02-13 10:40:00,66.35,66.48,66.24,66.28,81600.0,45.8496,45.9395,45.7736,45.8013,81600.0
2015-02-13 10:50:00,66.28,66.39,66.16,66.28,130400.0,45.8013,45.8773,45.7183,45.8013,130400.0
2015-02-13 11:00:00,66.29,66.44,66.25,66.32,60300.0,45.8082,45.9118,45.7805,45.8289,60300.0
2015-02-13 11:10:00,66.3,66.32,66.0,66.13,117100.0,45.8151,45.8289,45.6078,45.6976,117100.0
2015-02-13 11:20:00,66.13,66.27,65.92,66.23,64900.0,45.6976,45.7943,45.5525,45.7667,64900.0
2015-02-13 11:30:00,66.21,66.23,66.03,66.18,74200.0,45.7529,45.7667,45.6285,45.7322,74200.0
2015-02-13 11:40:00,66.18,66.22,65.97,66.01,84600.0,45.7322,45.7598,45.587,45.6147,84600.0
2015-02-13 11:50:00,66.01,66.03,65.85,65.89,87000.0,45.6147,45.6285,45.5041,45.5318,87000.0
2015-02-13 12:00:00,65.9,65.9,65.8,65.84,67900.0,45.5387,45.5387,45.4696,45.4972,67900.0
2015-02-13 12:10:00,65.85,65.86,65.72,65.85,53300.0,45.5041,45.511,45.4143,45.5041,53300.0
2015-02-13 12:20:00,65.86,66.07,65.79,66.0,32100.0,45.511,45.6561,45.4627,45.6078,32100.0
2015-02-13 12:30:00,65.96,66.08,65.91,65.99,39300.0,45.5801,45.6631,45.5456,45.6009,39300.0
2015-02-13 12:40:00,65.99,66.25,65.92,65.96,51000.0,45.6009,45.7805,45.5525,45.5801,51000.0
2015-02-13 12:50:00,65.96,66.02,65.94,65.99,120400.0,45.5801,45.6216,45.5663,45.6009,120400.0
2015-02-13 13:00:00,65.98,66.09,65.94,65.98,76100.0,45.5939,45.67,45.5663,45.5939,76100.0
2015-02-13 13:10:00,65.98,66.05,65.88,66.0,49100.0,45.5939,45.6423,45.5248,45.6078,49100.0
2015-02-13 13:20:00,66.01,66.03,65.72,65.75,48600.0,45.6147,45.6285,45.4143,45.435,48600.0
2015-02-13 13:30:00,65.75,65.76,65.49,65.5,70400.0,45.435,45.4419,45.2553,45.2623,70400.0
2015-02-13 13:40:00,65.52,65.53,65.41,65.51,47800.0,45.2761,45.283,45.2001,45.2692,47800.0
2015-02-13 13:50:00,65.51,65.57,65.41,65.5,180500.0,45.2692,45.3106,45.2001,45.2623,180500.0
2015-02-13 14:00:00,65.5,65.66,65.46,65.66,180500.0,45.2623,45.3728,45.2346,45.3728,180500.0
2015-02-13 14:10:00,65.67,65.93,65.67,65.84,89500.0,45.3797,45.5594,45.3797,45.4972,89500.0
2015-02-13 14:20:00,65.84,66.01,65.77,65.92,89300.0,45.4972,45.6147,45.4488,45.5525,89300.0
2015-02-13 14:30:00,65.91,66.07,65.91,66.02,84900.0,45.5456,45.6561,45.5456,45.6216,84900.0
2015-02-13 14:40:00,66.01,66.04,65.81,65.93,69800.0,45.6147,45.6354,45.4765,45.5594,69800.0
2015-02-13 14:50:00,65.94,66.02,65.82,66.0,47100.0,45.5663,45.6216,45.4834,45.6078,47100.0
2015-02-13 15:00:00,66.01,66.19,65.93,66.19,191100.0,45.6147,45.7391,45.5594,45.7391,191100.0
2015-02-13 15:10:00,66.17,66.34,66.14,66.18,128000.0,45.7252,45.8427,45.7045,45.7322,128000.0
2015-02-13 15:20:00,66.18,66.23,66.08,66.23,109700.0,45.7322,45.7667,45.6631,45.7667,109700.0
2015-02-13 15:30:00,66.23,66.27,66.17,66.24,149600.0,45.7667,45.7943,45.7252,45.7736,149600.0
2015-02-13 15:40:00,66.23,66.38,66.23,66.33,226500.0,45.7667,45.8704,45.7667,45.8358,226500.0
2015-02-13 15:50:00,66.33,66.5,66.28,66.46,324600.0,45.8358,45.9533,45.8013,45.9256,324600.0
2015-02-17 09:30:00,66.12,66.43,65.81,66.11,98600.0,45.6907,45.9049,45.4765,45.6838,98600.0
2015-02-17 09:40:00,66.06,66.23,65.88,66.05,60600.0,45.6492,45.7667,45.5248,45.6423,60600.0
2015-02-17 09:50:00,66.04,66.33,65.87,66.22,61500.0,45.6354,45.8358,45.5179,45.7598,61500.0
2015-02-17 10:00:00,66.34,66.5,65.96,66.5,81500.0,45.8427,45.9533,45.5801,45.9533,81500.0
2015-02-17 10:10:00,66.43,66.52,66.3,66.4,105300.0,45.9049,45.9671,45.8151,45.8842,105300.0
2015-02-17 10:20:00,66.4,66.5,66.27,66.3,114600.0,45.8842,45.9533,45.7943,45.8151,114600.0
2015-02-17 10:30:00,66.31,66.71,66.19,66.5,110800.0,45.822,46.0984,45.7391,45.9533,110800.0
2015-02-17 10:40:00,66.5,66.66,66.39,66.66,80600.0,45.9533,46.0638,45.8773,46.0638,80600.0
2015-02-17 10:50:00,66.66,66.7,66.45,66.58,191300.0,46.0638,46.0915,45.9187,46.0086,191300.0
2015-02-17 11:00:00,66.57,66.63,66.4,66.63,70700.0,46.0017,46.0431,45.8842,46.0431,70700.0
2015-02-17 11:10:00,66.61,66.75,66.54,66.64,69700.0,46.0293,46.126,45.9809,46.05,69700.0
2015-02-17 11:20:00,66.65,66.75,66.58,66.7,46200.0,46.0569,46.126,46.0086,46.0915,46200.0
2015-02-17 11:30:00,66.69,66.75,66.58,66.71,68500.0,46.0846,46.126,46.0086,46.0984,68500.0
2015-02-17 11:40:00,66.72,66.95,66.66,66.74,97600.0,46.1053,46.2642,46.0638,46.1191,97600.0
2015-02-17 11:50:00,66.73,66.78,66.47,66.58,62700.0,46.1122,46.1468,45.9326,46.0086,62700.0
2015-02-17 12:00:00,66.58,66.58,66.28,66.35,91800.0,46.0086,46.0086,45.8013,45.8496,91800.0
2015-02-17 12:10:00,66.34,66.41,66.21,66.33,90000.0,45.8427,45.8911,45.7529,45.8358,90000.0
2015-02-17 12:20:00,66.31,66.34,66.2,66.23,29500.0,45.822,45.8427,45.746,45.7667,29500.0
2015-02-17 12:30:00,66.21,66.44,66.2,66.44,36100.0,45.7529,45.9118,45.746,45.9118,36100.0
2015-02-17 12:40:00,66.45,66.46,66.23,66.26,33200.0,45.9187,45.9256,45.7667,45.7874,33200.0
2015-02-17 12:50:00,66.24,66.34,66.21,66.25,29500.0,45.7736,45.8427,45.7529,45.7805,29500.0
2015-02-17 13:00:00,66.27,66.5,66.21,66.47,34800.0,45.7943,45.9533,45.7529,45.9326,34800.0
2015-02-17 13:10:00,66.48,66.53,66.39,66.46,61100.0,45.9395,45.974,45.8773,45.9256,61100.0
2015-02-17 13:20:00,66.44,66.53,66.33,66.47,100600.0,45.9118,45.974,45.8358,45.9326,100600.0
2015-02-17 13:30:00,66.49,66.56,66.44,66.48,40100.0,45.9464,45.9947,45.9118,45.9395,40100.0
2015-02-17 13:40:00,66.45,66.5,66.38,66.5,33500.0,45.9187,45.9533,45.8704,45.9533,33500.0
2015-02-17 13:50:00,66.5,66.74,66.43,66.7,37500.0,45.9533,46.1191,45.9049,46.0915,37500.0
2015-02-17 14:00:00,66.69,66.79,66.51,66.59,61600.0,46.0846,46.1537,45.9602,46.0155,61600.0
2015-02-17 14:10:00,66.57,66.78,66.55,66.72,53700.0,46.0017,46.1468,45.9878,46.1053,53700.0
2015-02-17 14:20:00,66.72,66.79,66.63,66.72,131400.0,46.1053,46.1537,46.0431,46.1053,131400.0
2015-02-17 14:30:00,66.71,66.98,66.65,66.95,127000.0,46.0984,46.285,46.0569,46.2642,127000.0
2015-02-17 14:40:00,66.98,67.08,66.89,66.95,196400.0,46.285,46.3541,46.2228,46.2642,196400.0
2015-02-17 14:50:00,66.96,67.02,66.68,66.68,128900.0,46.2712,46.3126,46.0777,46.0777,128900.0
2015-02-17 15:00:00,66.69,66.72,66.5,66.61,186600.0,46.0846,46.1053,45.9533,46.0293,186600.0
2015-02-17 15:10:00,66.59,66.66,66.53,66.6,115000.0,46.0155,46.0638,45.974,46.0224,115000.0
2015-02-17 15:20:00,66.61,66.62,66.53,66.58,93200.0,46.0293,46.0362,45.974,46.0086,93200.0
2015-02-17 15:30:00,66.58,66.65,66.54,66.57,113700.0,46.0086,46.0569,45.9809,46.0017,113700.0
2015-02-17 15:40:00,66.57,66.6,66.43,66.45,255100.0,46.0017,46.0224,45.9049,45.9187,255100.0
2015-02-17 15:50:00,66.45,66.69,66.4,66.59,382700.0,45.9187,46.0846,45.8842,46.0155,382700.0
2015-02-18 09:30:00,64.86,65.85,64.45,65.0,384900.0,44.82,45.5041,44.5367,44.9167,384900.0
2015-02-18 09:40:00,65.0,65.78,64.92,65.66,541600.0,44.9167,45.4557,44.8615,45.3728,541600.0
2015-02-18 09:50:00,65.64,65.78,65.2,65.24,222400.0,45.359,45.4557,45.0549,45.0826,222400.0
2015-02-18 10:00:00,65.26,65.47,65.18,65.31,176000.0,45.0964,45.2415,45.0411,45.131,176000.0
2015-02-18 10:10:00,65.31,65.4,65.24,65.33,149000.0,45.131,45.1932,45.0826,45.1448,149000.0
2015-02-18 10:20:00,65.33,65.41,65.04,65.12,161800.0,45.1448,45.2001,44.9444,44.9997,161800.0
2015-02-18 10:30:00,65.1,65.45,65.08,65.29,92000.0,44.9858,45.2277,44.972,45.1171,92000.0
2015-02-18 10:40:00,65.3,65.44,65.26,65.33,95200.0,45.1241,45.2208,45.0964,45.1448,95200.0
2015-02-18 10:50:00,65.32,65.35,65.21,65.27,67300.0,45.1379,45.1586,45.0619,45.1033,67300.0
2015-02-18 11:00:00,65.25,65.39,65.05,65.09,81500.0,45.0895,45.1862,44.9513,44.9789,81500.0
2015-02-18 11:10:00,65.05,65.28,64.84,64.88,123800.0,44.9513,45.1102,44.8062,44.8338,123800.0
2015-02-18 11:20:00,64.9,65.01,64.82,64.84,90300.0,44.8476,44.9237,44.7924,44.8062,90300.0
2015-02-18 11:30:00,64.82,64.88,64.5,64.53,169600.0,44.7924,44.8338,44.5712,44.592,169600.0
2015-02-18 11:40:00,64.52,64.72,64.27,64.57,143200.0,44.5851,44.7233,44.4123,44.6196,143200.0
2015-02-18 11:50:00,64.57,64.61,64.25,64.46,113400.0,44.6196,44.6472,44.3985,44.5436,113400.0
2015-02-18 12:00:00,64.48,64.5,64.39,64.45,79600.0,44.5574,44.5712,44.4952,44.5367,79600.0
2015-02-18 12:10:00,64.43,64.5,64.17,64.3,67400.0,44.5229,44.5712,44.3432,44.433,67400.0
2015-02-18 12:20:00,64.29,64.5,64.28,64.36,45900.0,44.4261,44.5712,44.4192,44.4745,45900.0
2015-02-18 12:30:00,64.37,64.51,64.35,64.45,116000.0,44.4814,44.5781,44.4676,44.5367,116000.0
2015-02-18 12:40:00,64.46,64.5,64.33,64.34,79700.0,44.5436,44.5712,44.4538,44.4607,79700.0
2015-02-18 12:50:00,64.34,64.39,64.19,64.2,95800.0,44.4607,44.4952,44.357,44.3639,95800.0
2015-02-18 13:00:00,64.2,64.39,64.07,64.09,98200.0,44.3639,44.4952,44.2741,44.2879,98200.0
2015-02-18 13:10:00,64.07,64.07,63.82,63.87,91300.0,44.2741,44.2741,44.1013,44.1359,91300.0
2015-02-18 13:20:00,63.86,63.87,63.69,63.75,96700.0,44.129,44.1359,44.0115,44.053,96700.0
2015-02-18 13:30:00,63.75,63.84,63.65,63.69,138800.0,44.053,44.1152,43.9839,44.0115,138800.0
2015-02-18 13:40:00,63.69,64.03,63.66,64.02,100100.0,44.0115,44.2464,43.9908,44.2395,100100.0
2015-02-18 13:50:00,64.03,64.06,63.83,63.92,108900.0,44.2464,44.2672,44.1082,44.1704,108900.0
2015-02-18 14:00:00,63.93,64.36,63.88,63.98,131600.0,44.1773,44.4745,44.1428,44.2119,131600.0
2015-02-18 14:10:00,64.0,64.06,63.87,63.96,105200.0,44.2257,44.2672,44.1359,44.1981,105200.0
2015-02-18 14:20:00,63.98,64.19,63.91,63.95,122200.0,44.2119,44.357,44.1635,44.1912,122200.0
2015-02-18 14:30:00,63.95,63.98,63.8,63.82,101600.0,44.1912,44.2119,44.0875,44.1013,101600.0
2015-02-18 14:40:00,63.82,63.89,63.69,63.75,118600.0,44.1013,44.1497,44.0115,44.053,118600.0
2015-02-18 14:50:00,63.73,63.83,63.72,63.77,112800.0,44.0391,44.1082,44.0322,44.0668,112800.0
2015-02-18 15:00:00,63.77,63.82,63.73,63.8,193200.0,44.0668,44.1013,44.0391,44.0875,193200.0
2015-02-18 15:10:00,63.8,63.81,63.57,63.76,135100.0,44.0875,44.0944,43.9286,44.0599,135100.0
2015-02-18 15:20:00,63.77,63.77,63.54,63.61,144200.0,44.0668,44.0668,43.9078,43.9562,144200.0
2015-02-18 15:30:00,63.61,63.86,63.57,63.82,236900.0,43.9562,44.129,43.9286,44.1013,236900.0
2015-02-18 15:40:00,63.83,64.03,63.76,63.77,272000.0,44.1082,44.2464,44.0599,44.0668,272000.0
2015-02-18 15:50:00,63.78,64.03,63.77,63.96,433900.0,44.0737,44.2464,44.0668,44.1981,433900.0
2015-02-19 09:30:00,62.41,63.49,62.18,63.34,257900.0,43.127,43.8733,42.968,43.7696,257900.0
2015-02-19 09:40:00,63.34,63.4,62.81,62.91,132100.0,43.7696,43.8111,43.4034,43.4725,132100.0
2015-02-19 09:50:00,62.95,63.36,62.95,63.01,113200.0,43.5001,43.7835,43.5001,43.5416,113200.0
2015-02-19 10:00:00,63.02,63.28,62.89,63.26,242200.0,43.5485,43.7282,43.4587,43.7144,242200.0
2015-02-19 10:10:00,63.29,63.61,63.29,63.49,130700.0,43.7351,43.9562,43.7351,43.8733,130700.0
2015-02-19 10:20:00,63.49,63.83,63.48,63.68,125800.0,43.8733,44.1082,43.8664,44.0046,125800.0
2015-02-19 10:30:00,63.64,63.74,63.37,63.74,109200.0,43.9769,44.046,43.7904,44.046,109200.0
2015-02-19 10:40:00,63.74,63.89,63.52,63.67,69300.0,44.046,44.1497,43.894,43.9977,69300.0
2015-02-19 10:50:00,63.66,63.9,63.64,63.76,61200.0,43.9908,44.1566,43.9769,44.0599,61200.0
2015-02-19 11:00:00,63.77,64.14,63.76,63.92,112500.0,44.0668,44.3225,44.0599,44.1704,112500.0
2015-02-19 11:10:00,63.91,64.08,63.84,64.02,63900.0,44.1635,44.281,44.1152,44.2395,63900.0
2015-02-19 11:20:00,64.02,64.24,64.0,64.19,74700.0,44.2395,44.3916,44.2257,44.357,74700.0
2015-02-19 11:30:00,64.21,64.47,64.17,64.29,67200.0,44.3708,44.5505,44.3432,44.4261,67200.0
2015-02-19 11:40:00,64.3,64.66,64.29,64.52,67300.0,44.433,44.6818,44.4261,44.5851,67300.0
2015-02-19 11:50:00,64.51,64.57,64.42,64.51,86900.0,44.5781,44.6196,44.5159,44.5781,86900.0
2015-02-19 12:00:00,64.53,64.53,64.24,64.42,73500.0,44.592,44.592,44.3916,44.5159,73500.0
2015-02-19 12:10:00,64.42,64.52,64.36,64.4,44000.0,44.5159,44.5851,44.4745,44.5021,44000.0
2015-02-19 12:20:00,64.41,64.52,64.2,64.2,76600.0,44.509,44.5851,44.3639,44.3639,76600.0
2015-02-19 12:30:00,64.2,64.28,63.93,64.28,72400.0,44.3639,44.4192,44.1773,44.4192,72400.0
2015-02-19 12:40:00,64.28,64.4,64.15,64.4,35600.0,44.4192,44.5021,44.3294,44.5021,35600.0
2015-02-19 12:50:00,64.41,64.56,64.36,64.52,56900.0,44.509,44.6127,44.4745,44.5851,56900.0
2015-02-19 13:00:00,64.5,64.57,64.41,64.5,35700.0,44.5712,44.6196,44.509,44.5712,35700.0
2015-02-19 13:10:00,64.49,64.66,64.4,64.66,38600.0,44.5643,44.6818,44.5021,44.6818,38600.0
2015-02-19 13:20:00,64.66,64.68,64.49,64.58,36700.0,44.6818,44.6956,44.5643,44.6265,36700.0
2015-02-19 13:30:00,64.59,64.72,64.49,64.72,38600.0,44.6334,44.7233,44.5643,44.7233,38600.0
2015-02-19 13:40:00,64.74,64.78,64.58,64.7,52900.0,44.7371,44.7647,44.6265,44.7094,52900.0
2015-02-19 13:50:00,64.67,64.8,64.64,64.71,68200.0,44.6887,44.7785,44.668,44.7163,68200.0
2015-02-19 14:00:00,64.72,64.76,64.44,64.45,98600.0,44.7233,44.7509,44.5298,44.5367,98600.0
2015-02-19 14:10:00,64.43,64.5,64.31,64.41,73300.0,44.5229,44.5712,44.4399,44.509,73300.0
2015-02-19 14:20:00,64.39,64.45,64.31,64.35,57600.0,44.4952,44.5367,44.4399,44.4676,57600.0
2015-02-19 14:30:00,64.36,64.46,64.29,64.29,59900.0,44.4745,44.5436,44.4261,44.4261,59900.0
2015-02-19 14:40:00,64.3,64.44,64.29,64.4,60800.0,44.433,44.5298,44.4261,44.5021,60800.0
2015-02-19 14:50:00,64.42,64.55,64.32,64.5,101900.0,44.5159,44.6058,44.4468,44.5712,101900.0
2015-02-19 15:00:00,64.49,64.49,64.37,64.42,94600.0,44.5643,44.5643,44.4814,44.5159,94600.0
2015-02-19 15:10:00,64.41,64.45,64.31,64.38,93000.0,44.509,44.5367,44.4399,44.4883,93000.0
2015-02-19 15:20:00,64.37,64.37,64.21,64.3,110400.0,44.4814,44.4814,44.3708,44.433,110400.0
2015-02-19 15:30:00,64.31,64.41,64.23,64.27,132200.0,44.4399,44.509,44.3847,44.4123,132200.0
2015-02-19 15:40:00,64.26,64.36,64.19,64.36,159300.0,44.4054,44.4745,44.357,44.4745,159300.0
2015-02-19 15:50:00,64.37,64.49,64.33,64.4,221500.0,44.4814,44.5643,44.4538,44.5021,221500.0
2015-02-20 09:30:00,64.22,64.71,64.13,64.19,160100.0,44.3777,44.7163,44.3155,44.357,160100.0
2015-02-20 09:40:00,64.18,64.2,63.53,63.65,53500.0,44.3501,44.3639,43.9009,43.9839,53500.0
2015-02-20 09:50:00,63.65,64.0,63.46,63.9,75600.0,43.9839,44.2257,43.8526,44.1566,75600.0
2015-02-20 10:00:00,63.9,63.9,63.58,63.82,69700.0,44.1566,44.1566,43.9355,44.1013,69700.0
2015-02-20 10:10:00,63.85,64.04,63.6,63.74,47600.0,44.1221,44.2534,43.9493,44.046,47600.0
2015-02-20 10:20:00,63.73,63.98,63.72,63.78,47700.0,44.0391,44.2119,44.0322,44.0737,47700.0
2015-02-20 10:30:00,63.75,63.79,63.54,63.78,65800.0,44.053,44.0806,43.9078,44.0737,65800.0
2015-02-20 10:40:00,63.76,63.88,63.72,63.83,62900.0,44.0599,44.1428,44.0322,44.1082,62900.0
2015-02-20 10:50:00,63.82,63.83,63.64,63.79,56700.0,44.1013,44.1082,43.9769,44.0806,56700.0
2015-02-20 11:00:00,63.79,64.09,63.77,64.05,84100.0,44.0806,44.2879,44.0668,44.2603,84100.0
2015-02-20 11:10:00,64.06,64.07,63.87,63.9,39900.0,44.2672,44.2741,44.1359,44.1566,39900.0
2015-02-20 11:20:00,63.9,63.97,63.77,63.89,37800.0,44.1566,44.205,44.0668,44.1497,37800.0
2015-02-20 11:30:00,63.9,63.98,63.75,63.79,47500.0,44.1566,44.2119,44.053,44.0806,47500.0
2015-02-20 11:40:00,63.77,63.83,63.61,63.74,48300.0,44.0668,44.1082,43.9562,44.046,48300.0
2015-02-20 11:50:00,63.76,63.94,63.73,63.94,30400.0,44.0599,44.1843,44.0391,44.1843,30400.0
2015-02-20 12:00:00,63.93,63.95,63.75,63.92,51200.0,44.1773,44.1912,44.053,44.1704,51200.0
2015-02-20 12:10:00,63.91,64.0,63.75,63.87,30200.0,44.1635,44.2257,44.053,44.1359,30200.0
2015-02-20 12:20:00,63.86,64.02,63.77,63.85,50900.0,44.129,44.2395,44.0668,44.1221,50900.0
2015-02-20 12:30:00,63.84,63.99,63.68,63.94,52800.0,44.1152,44.2188,44.0046,44.1843,52800.0
2015-02-20 12:40:00,63.93,64.03,63.81,63.87,43100.0,44.1773,44.2464,44.0944,44.1359,43100.0
2015-02-20 12:50:00,63.87,63.88,63.4,63.45,61900.0,44.1359,44.1428,43.8111,43.8457,61900.0
2015-02-20 13:00:00,63.47,63.73,63.47,63.56,31000.0,43.8595,44.0391,43.8595,43.9217,31000.0
2015-02-20 13:10:00,63.54,63.74,63.51,63.66,36800.0,43.9078,44.046,43.8871,43.9908,36800.0
2015-02-20 13:20:00,63.67,63.75,63.59,63.63,54000.0,43.9977,44.053,43.9424,43.97,54000.0
2015-02-20 13:30:00,63.65,63.74,63.41,63.6,64600.0,43.9839,44.046,43.818,43.9493,64600.0
2015-02-20 13:40:00,63.58,63.6,63.39,63.44,75400.0,43.9355,43.9493,43.8042,43.8387,75400.0
2015-02-20 13:50:00,63.44,63.69,63.44,63.66,37200.0,43.8387,44.0115,43.8387,43.9908,37200.0
2015-02-20 14:00:00,63.69,63.76,63.57,63.64,39800.0,44.0115,44.0599,43.9286,43.9769,39800.0
2015-02-20 14:10:00,63.65,63.69,63.6,63.65,36500.0,43.9839,44.0115,43.9493,43.9839,36500.0
2015-02-20 14:20:00,63.67,63.67,63.47,63.49,34600.0,43.9977,43.9977,43.8595,43.8733,34600.0
2015-02-20 14:30:00,63.48,63.48,63.37,63.4,49900.0,43.8664,43.8664,43.7904,43.8111,49900.0
2015-02-20 14:40:00,63.4,63.5,63.33,63.43,43500.0,43.8111,43.8802,43.7627,43.8318,43500.0
2015-02-20 14:50:00,63.44,63.52,63.39,63.44,33300.0,43.8387,43.894,43.8042,43.8387,33300.0
2015-02-20 15:00:00,63.45,63.67,63.44,63.65,75400.0,43.8457,43.9977,43.8387,43.9839,75400.0
2015-02-20 15:10:00,63.65,63.71,63.59,63.62,50400.0,43.9839,44.0253,43.9424,43.9631,50400.0
2015-02-20 15:20:00,63.63,63.71,63.63,63.71,48500.0,43.97,44.0253,43.97,44.0253,48500.0
2015-02-20 15:30:00,63.72,63.82,63.69,63.76,96200.0,44.0322,44.1013,44.0115,44.0599,96200.0
2015-02-20 15:40:00,63.76,63.89,63.76,63.83,87800.0,44.0599,44.1497,44.0599,44.1082,87800.0
2015-02-20 15:50:00,63.83,63.84,63.7,63.8,219100.0,44.1082,44.1152,44.0184,44.0875,219100.0
2015-02-23 09:30:00,63.16,63.36,62.87,62.9,83500.0,43.6453,43.7835,43.4449,43.4656,83500.0
2015-02-23 09:40:00,62.86,62.96,62.68,62.92,84700.0,43.4379,43.507,43.3136,43.4794,84700.0
2015-02-23 09:50:00,62.9,63.14,62.8,63.12,75400.0,43.4656,43.6314,43.3965,43.6176,75400.0
2015-02-23 10:00:00,63.13,63.45,63.07,63.32,78200.0,43.6245,43.8457,43.5831,43.7558,78200.0
2015-02-23 10:10:00,63.26,63.34,63.1,63.14,22600.0,43.7144,43.7696,43.6038,43.6314,22600.0
2015-02-23 10:20:00,63.1,63.35,63.05,63.34,51000.0,43.6038,43.7765,43.5692,43.7696,51000.0
2015-02-23 10:30:00,63.36,63.56,63.26,63.54,47400.0,43.7835,43.9217,43.7144,43.9078,47400.0
2015-02-23 10:40:00,63.52,63.55,63.41,63.5,42400.0,43.894,43.9148,43.818,43.8802,42400.0
2015-02-23 10:50:00,63.49,63.89,63.4,63.66,78600.0,43.8733,44.1497,43.8111,43.9908,78600.0
2015-02-23 11:00:00,63.68,63.77,63.58,63.67,29100.0,44.0046,44.0668,43.9355,43.9977,29100.0
2015-02-23 11:10:00,63.67,63.71,63.5,63.7,29300.0,43.9977,44.0253,43.8802,44.0184,29300.0
2015-02-23 11:20:00,63.7,63.87,63.61,63.81,37200.0,44.0184,44.1359,43.9562,44.0944,37200.0
2015-02-23 11:30:00,63.8,63.82,63.61,63.62,34700.0,44.0875,44.1013,43.9562,43.9631,34700.0
2015-02-23 11:40:00,63.61,63.8,63.59,63.7,32000.0,43.9562,44.0875,43.9424,44.0184,32000.0
2015-02-23 11:50:00,63.68,63.74,63.49,63.54,24900.0,44.0046,44.046,43.8733,43.9078,24900.0
2015-02-23 12:00:00,63.57,63.59,63.43,63.53,20800.0,43.9286,43.9424,43.8318,43.9009,20800.0
2015-02-23 12:10:00,63.54,63.57,63.39,63.42,26600.0,43.9078,43.9286,43.8042,43.8249,26600.0
2015-02-23 12:20:00,63.42,63.61,63.38,63.53,19100.0,43.8249,43.9562,43.7973,43.9009,19100.0
2015-02-23 12:30:00,63.51,63.64,63.51,63.58,15000.0,43.8871,43.9769,43.8871,43.9355,15000.0
2015-02-23 12:40:00,63.54,63.61,63.51,63.59,18800.0,43.9078,43.9562,43.8871,43.9424,18800.0
2015-02-23 12:50:00,63.54,63.6,63.49,63.49,21500.0,43.9078,43.9493,43.8733,43.8733,21500.0
2015-02-23 13:00:00,63.5,63.56,63.38,63.44,14000.0,43.8802,43.9217,43.7973,43.8387,14000.0
2015-02-23 13:10:00,63.45,63.45,63.33,63.36,17700.0,43.8457,43.8457,43.7627,43.7835,17700.0
2015-02-23 13:20:00,63.39,63.56,63.39,63.54,34400.0,43.8042,43.9217,43.8042,43.9078,34400.0
2015-02-23 13:30:00,63.57,64.17,63.56,64.13,116600.0,43.9286,44.3432,43.9217,44.3155,116600.0
2015-02-23 13:40:00,64.15,64.39,63.79,63.87,118400.0,44.3294,44.4952,44.0806,44.1359,118400.0
2015-02-23 13:50:00,63.87,63.95,63.77,63.9,51800.0,44.1359,44.1912,44.0668,44.1566,51800.0
2015-02-23 14:00:00,63.89,63.94,63.75,63.84,56900.0,44.1497,44.1843,44.053,44.1152,56900.0
2015-02-23 14:10:00,63.84,64.0,63.8,63.94,31600.0,44.1152,44.2257,44.0875,44.1843,31600.0
2015-02-23 14:20:00,63.91,64.06,63.87,64.06,45200.0,44.1635,44.2672,44.1359,44.2672,45200.0
2015-02-23 14:30:00,64.06,64.07,63.62,63.75,72700.0,44.2672,44.2741,43.9631,44.053,72700.0
2015-02-23 14:40:00,63.75,63.82,63.7,63.76,19400.0,44.053,44.1013,44.0184,44.0599,19400.0
2015-02-23 14:50:00,63.76,63.86,63.74,63.83,36500.0,44.0599,44.129,44.046,44.1082,36500.0
2015-02-23 15:00:00,63.83,63.84,63.71,63.71,45300.0,44.1082,44.1152,44.0253,44.0253,45300.0
2015-02-23 15:10:00,63.72,63.79,63.67,63.68,35900.0,44.0322,44.0806,43.9977,44.0046,35900.0
2015-02-23 15:20:00,63.67,63.69,63.6,63.68,42000.0,43.9977,44.0115,43.9493,44.0046,42000.0
2015-02-23 15:30:00,63.68,63.76,63.67,63.74,50200.0,44.0046,44.0599,43.9977,44.046,50200.0
2015-02-23 15:40:00,63.74,63.89,63.74,63.85,52500.0,44.046,44.1497,44.046,44.1221,52500.0
2015-02-23 15:50:00,63.84,63.95,63.82,63.94,110500.0,44.1152,44.1912,44.1013,44.1843,110500.0
2015-02-24 09:30:00,64.57,64.8,64.05,64.4,108300.0,44.6196,44.7785,44.2603,44.5021,108300.0
2015-02-24 09:40:00,64.4,64.79,64.33,64.46,68800.0,44.5021,44.7716,44.4538,44.5436,68800.0
2015-02-24 09:50:00,64.51,64.59,63.92,63.96,97400.0,44.5781,44.6334,44.1704,44.1981,97400.0
2015-02-24 10:00:00,63.95,64.28,63.89,64.24,72600.0,44.1912,44.4192,44.1497,44.3916,72600.0
2015-02-24 10:10:00,64.24,64.24,64.02,64.16,60300.0,44.3916,44.3916,44.2395,44.3363,60300.0
2015-02-24 10:20:00,64.18,64.6,64.16,64.52,66300.0,44.3501,44.6403,44.3363,44.5851,66300.0
2015-02-24 10:30:00,64.55,64.62,64.21,64.25,41200.0,44.6058,44.6542,44.3708,44.3985,41200.0
2015-02-24 10:40:00,64.23,64.4,64.08,64.12,58400.0,44.3847,44.5021,44.281,44.3086,58400.0
2015-02-24 10:50:00,64.14,64.34,64.08,64.31,83600.0,44.3225,44.4607,44.281,44.4399,83600.0
2015-02-24 11:00:00,64.33,64.62,64.27,64.59,57600.0,44.4538,44.6542,44.4123,44.6334,57600.0
2015-02-24 11:10:00,64.58,64.77,64.55,64.61,85900.0,44.6265,44.7578,44.6058,44.6472,85900.0
2015-02-24 11:20:00,64.6,64.75,64.57,64.68,65400.0,44.6403,44.744,44.6196,44.6956,65400.0
2015-02-24 11:30:00,64.69,64.73,64.52,64.6,101500.0,44.7025,44.7302,44.5851,44.6403,101500.0
2015-02-24 11:40:00,64.61,64.77,64.56,64.69,112300.0,44.6472,44.7578,44.6127,44.7025,112300.0
2015-02-24 11:50:00,64.68,64.81,64.6,64.6,75000.0,44.6956,44.7854,44.6403,44.6403,75000.0
2015-02-24 12:00:00,64.6,64.69,64.55,64.56,59000.0,44.6403,44.7025,44.6058,44.6127,59000.0
2015-02-24 12:10:00,64.56,64.62,64.47,64.53,31200.0,44.6127,44.6542,44.5505,44.592,31200.0
2015-02-24 12:20:00,64.49,64.6,64.45,64.53,30000.0,44.5643,44.6403,44.5367,44.592,30000.0
2015-02-24 12:30:00,64.53,64.56,64.35,64.38,35200.0,44.592,44.6127,44.4676,44.4883,35200.0
2015-02-24 12:40:00,64.38,64.5,64.32,64.45,41300.0,44.4883,44.5712,44.4468,44.5367,41300.0
2015-02-24 12:50:00,64.43,64.51,64.39,64.4,24700.0,44.5229,44.5781,44.4952,44.5021,24700.0
2015-02-24 13:00:00,64.4,64.54,64.29,64.3,31700.0,44.5021,44.5989,44.4261,44.433,31700.0
2015-02-24 13:10:00,64.3,64.47,64.23,64.26,34600.0,44.433,44.5505,44.3847,44.4054,34600.0
2015-02-24 13:20:00,64.26,64.37,64.24,64.37,33800.0,44.4054,44.4814,44.3916,44.4814,33800.0
2015-02-24 13:30:00,64.38,64.52,64.33,64.38,32800.0,44.4883,44.5851,44.4538,44.4883,32800.0
2015-02-24 13:40:00,64.39,64.47,64.28,64.32,26000.0,44.4952,44.5505,44.4192,44.4468,26000.0
2015-02-24 13:50:00,64.31,64.38,64.28,64.3,41500.0,44.4399,44.4883,44.4192,44.433,41500.0
2015-02-24 14:00:00,64.29,64.38,64.27,64.37,58200.0,44.4261,44.4883,44.4123,44.4814,58200.0
2015-02-24 14:10:00,64.38,64.5,64.28,64.5,52100.0,44.4883,44.5712,44.4192,44.5712,52100.0
2015-02-24 14:20:00,64.5,64.54,64.43,64.45,42900.0,44.5712,44.5989,44.5229,44.5367,42900.0
2015-02-24 14:30:00,64.42,64.49,64.36,64.42,38400.0,44.5159,44.5643,44.4745,44.5159,38400.0
2015-02-24 14:40:00,64.4,64.48,64.34,64.41,47700.0,44.5021,44.5574,44.4607,44.509,47700.0
2015-02-24 14:50:00,64.41,64.46,64.34,64.46,38700.0,44.509,44.5436,44.4607,44.5436,38700.0
2015-02-24 15:00:00,64.46,64.68,64.46,64.67,77600.0,44.5436,44.6956,44.5436,44.6887,77600.0
2015-02-24 15:10:00,64.68,64.72,64.59,64.63,90500.0,44.6956,44.7233,44.6334,44.6611,90500.0
2015-02-24 15:20:00,64.64,64.75,64.64,64.72,85100.0,44.668,44.744,44.668,44.7233,85100.0
2015-02-24 15:30:00,64.74,64.85,64.73,64.85,91500.0,44.7371,44.8131,44.7302,44.8131,91500.0
2015-02-24 15:40:00,64.85,64.87,64.77,64.78,117200.0,44.8131,44.8269,44.7578,44.7647,117200.0
2015-02-24 15:50:00,64.78,64.9,64.71,64.83,192200.0,44.7647,44.8476,44.7163,44.7993,192200.0
2015-02-25 09:30:00,64.73,65.05,64.62,64.71,75200.0,44.7302,44.9513,44.6542,44.7163,75200.0
2015-02-25 09:40:00,64.71,64.75,64.16,64.39,44700.0,44.7163,44.744,44.3363,44.4952,44700.0
2015-02-25 09:50:00,64.43,64.44,64.19,64.37,56900.0,44.5229,44.5298,44.357,44.4814,56900.0
2015-02-25 10:00:00,64.4,64.41,64.2,64.38,60400.0,44.5021,44.509,44.3639,44.4883,60400.0
2015-02-25 10:10:00,64.39,64.44,64.27,64.39,112800.0,44.4952,44.5298,44.4123,44.4952,112800.0
2015-02-25 10:20:00,64.38,64.38,64.12,64.16,81400.0,44.4883,44.4883,44.3086,44.3363,81400.0
2015-02-25 10:30:00,64.16,64.29,63.98,64.29,103600.0,44.3363,44.4261,44.2119,44.4261,103600.0
2015-02-25 10:40:00,64.31,64.36,64.19,64.26,67700.0,44.4399,44.4745,44.357,44.4054,67700.0
2015-02-25 10:50:00,64.25,64.32,64.11,64.19,49300.0,44.3985,44.4468,44.3017,44.357,49300.0
2015-02-25 11:00:00,64.2,64.26,64.07,64.09,50100.0,44.3639,44.4054,44.2741,44.2879,50100.0
2015-02-25 11:10:00,64.09,64.34,64.07,64.21,55200.0,44.2879,44.4607,44.2741,44.3708,55200.0
2015-02-25 11:20:00,64.22,64.4,64.2,64.21,56700.0,44.3777,44.5021,44.3639,44.3708,56700.0
2015-02-25 11:30:00,64.21,64.34,64.12,64.24,50700.0,44.3708,44.4607,44.3086,44.3916,50700.0
2015-02-25 11:40:00,64.23,64.7,64.17,64.59,162500.0,44.3847,44.7094,44.3432,44.6334,162500.0
2015-02-25 11:50:00,64.59,64.7,64.53,64.59,56200.0,44.6334,44.7094,44.592,44.6334,56200.0
2015-02-25 12:00:00,64.61,64.8,64.56,64.68,86600.0,44.6472,44.7785,44.6127,44.6956,86600.0
2015-02-25 12:10:00,64.71,64.78,64.63,64.7,44000.0,44.7163,44.7647,44.6611,44.7094,44000.0
2015-02-25 12:20:00,64.74,64.77,64.6,64.61,40700.0,44.7371,44.7578,44.6403,44.6472,40700.0
2015-02-25 12:30:00,64.6,64.7,64.57,64.67,118100.0,44.6403,44.7094,44.6196,44.6887,118100.0
2015-02-25 12:40:00,64.65,64.8,64.63,64.71,58400.0,44.6749,44.7785,44.6611,44.7163,58400.0
2015-02-25 12:50:00,64.72,64.88,64.71,64.87,54800.0,44.7233,44.8338,44.7163,44.8269,54800.0
2015-02-25 13:00:00,64.87,65.03,64.83,64.94,86500.0,44.8269,44.9375,44.7993,44.8753,86500.0
2015-02-25 13:10:00,64.88,65.07,64.81,65.07,33900.0,44.8338,44.9651,44.7854,44.9651,33900.0
2015-02-25 13:20:00,65.05,65.05,64.95,64.96,71600.0,44.9513,44.9513,44.8822,44.8891,71600.0
2015-02-25 13:30:00,64.95,65.31,64.95,65.29,73400.0,44.8822,45.131,44.8822,45.1171,73400.0
2015-02-25 13:40:00,65.29,65.29,65.07,65.2,24300.0,45.1171,45.1171,44.9651,45.0549,24300.0
2015-02-25 13:50:00,65.22,65.27,65.13,65.22,30200.0,45.0688,45.1033,45.0066,45.0688,30200.0
2015-02-25 14:00:00,65.22,65.26,65.12,65.17,26900.0,45.0688,45.0964,44.9997,45.0342,26900.0
2015-02-25 14:10:00,65.17,65.31,65.14,65.24,44600.0,45.0342,45.131,45.0135,45.0826,44600.0
2015-02-25 14:20:00,65.23,65.46,65.22,65.45,66000.0,45.0757,45.2346,45.0688,45.2277,66000.0
2015-02-25 14:30:00,65.44,65.53,65.42,65.47,131500.0,45.2208,45.283,45.207,45.2415,131500.0
2015-02-25 14:40:00,65.47,65.51,65.39,65.51,93300.0,45.2415,45.2692,45.1862,45.2692,93300.0
2015-02-25 14:50:00,65.51,65.53,65.42,65.45,127700.0,45.2692,45.283,45.207,45.2277,127700.0
2015-02-25 15:00:00,65.45,65.52,65.33,65.36,100100.0,45.2277,45.2761,45.1448,45.1655,100100.0
2015-02-25 15:10:00,65.36,65.48,65.35,65.48,45600.0,45.1655,45.2484,45.1586,45.2484,45600.0
2015-02-25 15:20:00,65.48,65.48,65.35,65.41,52200.0,45.2484,45.2484,45.1586,45.2001,52200.0
2015-02-25 15:30:00,65.41,65.49,65.39,65.4,76700.0,45.2001,45.2553,45.1862,45.1932,76700.0
2015-02-25 15:40:00,65.41,65.5,65.39,65.43,130600.0,45.2001,45.2623,45.1862,45.2139,130600.0
2015-02-25 15:50:00,65.43,65.52,65.42,65.46,146600.0,45.2139,45.2761,45.207,45.2346,146600.0
2015-02-26 09:30:00,64.73,64.94,64.24,64.45,117900.0,44.7302,44.8753,44.3916,44.5367,117900.0
2015-02-26 09:40:00,64.45,64.59,64.27,64.39,144300.0,44.5367,44.6334,44.4123,44.4952,144300.0
2015-02-26 09:50:00,64.41,64.45,63.93,64.0,106200.0,44.509,44.5367,44.1773,44.2257,106200.0
2015-02-26 10:00:00,64.02,64.4,63.89,64.4,97500.0,44.2395,44.5021,44.1497,44.5021,97500.0
2015-02-26 10:10:00,64.36,64.4,64.2,64.31,45700.0,44.4745,44.5021,44.3639,44.4399,45700.0
2015-02-26 10:20:00,64.29,64.29,63.95,64.0,36200.0,44.4261,44.4261,44.1912,44.2257,36200.0
2015-02-26 10:30:00,63.95,63.96,63.75,63.88,63700.0,44.1912,44.1981,44.053,44.1428,63700.0
2015-02-26 10:40:00,63.89,63.89,63.58,63.64,67700.0,44.1497,44.1497,43.9355,43.9769,67700.0
2015-02-26 10:50:00,63.66,63.85,63.62,63.75,33000.0,43.9908,44.1221,43.9631,44.053,33000.0
2015-02-26 11:00:00,63.75,63.92,63.72,63.87,54100.0,44.053,44.1704,44.0322,44.1359,54100.0
2015-02-26 11:10:00,63.87,63.93,63.63,63.65,56800.0,44.1359,44.1773,43.97,43.9839,56800.0
2015-02-26 11:20:00,63.65,63.65,63.48,63.53,71800.0,43.9839,43.9839,43.8664,43.9009,71800.0
2015-02-26 11:30:00,63.53,63.66,63.45,63.45,60800.0,43.9009,43.9908,43.8457,43.8457,60800.0
2015-02-26 11:40:00,63.47,63.53,63.14,63.16,61800.0,43.8595,43.9009,43.6314,43.6453,61800.0
2015-02-26 11:50:00,63.16,63.45,63.14,63.38,50800.0,43.6453,43.8457,43.6314,43.7973,50800.0
2015-02-26 12:00:00,63.37,63.43,63.34,63.35,50400.0,43.7904,43.8318,43.7696,43.7765,50400.0
2015-02-26 12:10:00,63.35,63.47,63.26,63.28,38400.0,43.7765,43.8595,43.7144,43.7282,38400.0
2015-02-26 12:20:00,63.28,63.4,63.28,63.35,37800.0,43.7282,43.8111,43.7282,43.7765,37800.0
2015-02-26 12:30:00,63.34,63.38,63.24,63.29,48800.0,43.7696,43.7973,43.7005,43.7351,48800.0
2015-02-26 12:40:00,63.31,63.41,63.27,63.27,46700.0,43.7489,43.818,43.7213,43.7213,46700.0
2015-02-26 12:50:00,63.28,63.3,63.17,63.26,46100.0,43.7282,43.742,43.6522,43.7144,46100.0
2015-02-26 13:00:00,63.27,63.29,63.19,63.25,52400.0,43.7213,43.7351,43.666,43.7074,52400.0
2015-02-26 13:10:00,63.26,63.29,63.18,63.2,65300.0,43.7144,43.7351,43.6591,43.6729,65300.0
2015-02-26 13:20:00,63.2,63.31,63.17,63.23,50400.0,43.6729,43.7489,43.6522,43.6936,50400.0
2015-02-26 13:30:00,63.22,63.24,63.03,63.04,73800.0,43.6867,43.7005,43.5554,43.5623,73800.0
2015-02-26 13:40:00,63.03,63.14,62.89,62.91,86000.0,43.5554,43.6314,43.4587,43.4725,86000.0
2015-02-26 13:50:00,62.9,62.9,62.73,62.82,85800.0,43.4656,43.4656,43.3481,43.4103,85800.0
2015-02-26 14:00:00,62.82,62.93,62.65,62.66,28000.0,43.4103,43.4863,43.2928,43.2997,28000.0
2015-02-26 14:10:00,62.68,62.71,62.54,62.61,63300.0,43.3136,43.3343,43.2168,43.2652,63300.0
2015-02-26 14:20:00,62.63,62.79,62.62,62.71,52600.0,43.279,43.3896,43.2721,43.3343,52600.0
2015-02-26 14:30:00,62.71,62.75,62.54,62.61,61600.0,43.3343,43.3619,43.2168,43.2652,61600.0
2015-02-26 14:40:00,62.62,62.73,62.6,62.61,39000.0,43.2721,43.3481,43.2583,43.2652,39000.0
2015-02-26 14:50:00,62.6,62.64,62.57,62.59,47800.0,43.2583,43.2859,43.2375,43.2514,47800.0
2015-02-26 15:00:00,62.6,62.6,62.26,62.37,202800.0,43.2583,43.2583,43.0233,43.0993,202800.0
2015-02-26 15:10:00,62.36,62.64,62.35,62.57,124400.0,43.0924,43.2859,43.0855,43.2375,124400.0
2015-02-26 15:20:00,62.57,62.57,62.48,62.57,124900.0,43.2375,43.2375,43.1754,43.2375,124900.0
2015-02-26 15:30:00,62.57,62.67,62.55,62.59,120400.0,43.2375,43.3067,43.2237,43.2514,120400.0
2015-02-26 15:40:00,62.58,62.75,62.53,62.55,172000.0,43.2445,43.3619,43.2099,43.2237,172000.0
2015-02-26 15:50:00,62.56,62.58,62.48,62.57,226700.0,43.2306,43.2445,43.1754,43.2375,226700.0
2015-02-27 09:30:00,62.74,62.93,62.31,62.33,56900.0,43.355,43.4863,43.0579,43.0717,56900.0
2015-02-27 09:40:00,62.33,62.66,62.25,62.32,39300.0,43.0717,43.2997,43.0164,43.0648,39300.0
2015-02-27 09:50:00,62.28,62.33,62.06,62.06,72800.0,43.0372,43.0717,42.8851,42.8851,72800.0
2015-02-27 10:00:00,62.08,62.25,62.06,62.14,39800.0,42.8989,43.0164,42.8851,42.9404,39800.0
2015-02-27 10:10:00,62.13,62.23,61.94,61.96,58800.0,42.9335,43.0026,42.8022,42.816,58800.0
2015-02-27 10:20:00,61.94,62.21,61.93,61.98,49100.0,42.8022,42.9888,42.7953,42.8298,49100.0
2015-02-27 10:30:00,61.99,62.08,61.9,61.99,53600.0,42.8368,42.8989,42.7746,42.8368,53600.0
2015-02-27 10:40:00,62.0,62.13,61.93,62.05,38900.0,42.8437,42.9335,42.7953,42.8782,38900.0
2015-02-27 10:50:00,62.06,62.23,62.0,62.21,118800.0,42.8851,43.0026,42.8437,42.9888,118800.0
2015-02-27 11:00:00,62.23,62.23,62.02,62.1,51800.0,43.0026,43.0026,42.8575,42.9128,51800.0
2015-02-27 11:10:00,62.11,62.15,61.98,62.05,123300.0,42.9197,42.9473,42.8298,42.8782,123300.0
2015-02-27 11:20:00,62.06,62.06,61.96,62.01,77600.0,42.8851,42.8851,42.816,42.8506,77600.0
2015-02-27 11:30:00,62.01,62.3,62.0,62.19,53000.0,42.8506,43.051,42.8437,42.975,53000.0
2015-02-27 11:40:00,62.17,62.25,62.09,62.2,26400.0,42.9611,43.0164,42.9059,42.9819,26400.0
2015-02-27 11:50:00,62.2,62.24,62.07,62.08,31200.0,42.9819,43.0095,42.892,42.8989,31200.0
2015-02-27 12:00:00,62.08,62.08,62.03,62.03,28100.0,42.8989,42.8989,42.8644,42.8644,28100.0
2015-02-27 12:10:00,62.03,62.11,61.99,62.01,122500.0,42.8644,42.9197,42.8368,42.8506,122500.0
2015-02-27 12:20:00,62.0,62.04,61.86,61.91,38800.0,42.8437,42.8713,42.7469,42.7815,38800.0
2015-02-27 12:30:00,61.93,62.0,61.91,61.94,32600.0,42.7953,42.8437,42.7815,42.8022,32600.0
2015-02-27 12:40:00,61.93,62.02,61.9,61.99,29300.0,42.7953,42.8575,42.7746,42.8368,29300.0
2015-02-27 12:50:00,61.99,62.07,61.92,61.99,52600.0,42.8368,42.892,42.7884,42.8368,52600.0
2015-02-27 13:00:00,62.0,62.04,61.79,61.82,59000.0,42.8437,42.8713,42.6985,42.7193,59000.0
2015-02-27 13:10:00,61.81,61.81,61.5,61.56,107100.0,42.7124,42.7124,42.4981,42.5396,107100.0
2015-02-27 13:20:00,61.56,61.69,61.53,61.67,57200.0,42.5396,42.6294,42.5189,42.6156,57200.0
2015-02-27 13:30:00,61.65,61.87,61.65,61.8,30800.0,42.6018,42.7538,42.6018,42.7055,30800.0
2015-02-27 13:40:00,61.79,61.9,61.73,61.84,46900.0,42.6985,42.7746,42.6571,42.7331,46900.0
2015-02-27 13:50:00,61.84,61.86,61.71,61.71,38900.0,42.7331,42.7469,42.6433,42.6433,38900.0
2015-02-27 14:00:00,61.72,61.83,61.7,61.79,81000.0,42.6502,42.7262,42.6364,42.6985,81000.0
2015-02-27 14:10:00,61.79,61.84,61.77,61.78,101200.0,42.6985,42.7331,42.6847,42.6916,101200.0
2015-02-27 14:20:00,61.78,61.94,61.75,61.76,75300.0,42.6916,42.8022,42.6709,42.6778,75300.0
2015-02-27 14:30:00,61.77,61.78,61.67,61.69,49800.0,42.6847,42.6916,42.6156,42.6294,49800.0
2015-02-27 14:40:00,61.7,61.71,61.6,61.65,42800.0,42.6364,42.6433,42.5673,42.6018,42800.0
2015-02-27 14:50:00,61.65,61.71,61.62,61.71,59400.0,42.6018,42.6433,42.5811,42.6433,59400.0
2015-02-27 15:00:00,61.71,61.72,61.61,61.64,84900.0,42.6433,42.6502,42.5742,42.5949,84900.0
2015-02-27 15:10:00,61.63,61.71,61.57,61.62,104900.0,42.588,42.6433,42.5465,42.5811,104900.0
2015-02-27 15:20:00,61.62,61.62,61.52,61.53,78600.0,42.5811,42.5811,42.512,42.5189,78600.0
2015-02-27 15:30:00,61.53,61.62,61.5,61.58,122000.0,42.5189,42.5811,42.4981,42.5534,122000.0
2015-02-27 15:40:00,61.58,61.69,61.52,61.67,107100.0,42.5534,42.6294,42.512,42.6156,107100.0
2015-02-27 15:50:00,61.67,61.71,61.59,61.6,215500.0,42.6156,42.6433,42.5603,42.5673,215500.0
2015-03-02 09:30:00,61.46,61.55,60.59,60.85,112500.0,42.4705,42.5327,41.8693,42.049,112500.0
2015-03-02 09:40:00,60.88,60.96,60.67,60.74,77100.0,42.0697,42.125,41.9246,41.973,77100.0
2015-03-02 09:50:00,60.7,60.73,60.35,60.55,123500.0,41.9453,41.9661,41.7035,41.8417,123500.0
2015-03-02 10:00:00,60.58,60.83,60.5,60.62,181200.0,41.8624,42.0352,41.8071,41.89,181200.0
2015-03-02 10:10:00,60.63,60.88,60.46,60.84,211600.0,41.897,42.0697,41.7795,42.0421,211600.0
2015-03-02 10:20:00,60.84,60.91,60.68,60.81,167800.0,42.0421,42.0904,41.9315,42.0213,167800.0
2015-03-02 10:30:00,60.82,60.83,60.69,60.77,135300.0,42.0283,42.0352,41.9384,41.9937,135300.0
2015-03-02 10:40:00,60.77,60.8,60.6,60.73,92200.0,41.9937,42.0144,41.8762,41.9661,92200.0
2015-03-02 10:50:00,60.76,60.83,60.58,60.82,77500.0,41.9868,42.0352,41.8624,42.0283,77500.0
2015-03-02 11:00:00,60.82,61.03,60.82,60.99,219500.0,42.0283,42.1734,42.0283,42.1457,219500.0
2015-03-02 11:10:00,61.0,61.13,60.93,61.06,120200.0,42.1526,42.2425,42.1043,42.1941,120200.0
2015-03-02 11:20:00,61.06,61.15,60.98,61.07,64600.0,42.1941,42.2563,42.1388,42.201,64600.0
2015-03-02 11:30:00,61.06,61.07,60.94,60.99,93900.0,42.1941,42.201,42.1112,42.1457,93900.0
2015-03-02 11:40:00,61.0,61.04,60.74,60.8,57200.0,42.1526,42.1803,41.973,42.0144,57200.0
2015-03-02 11:50:00,60.8,60.8,60.54,60.54,55800.0,42.0144,42.0144,41.8348,41.8348,55800.0
2015-03-02 12:00:00,60.55,60.66,60.51,60.58,43600.0,41.8417,41.9177,41.814,41.8624,43600.0
2015-03-02 12:10:00,60.59,60.6,60.34,60.41,59700.0,41.8693,41.8762,41.6966,41.7449,59700.0
2015-03-02 12:20:00,60.39,60.58,60.35,60.54,43700.0,41.7311,41.8624,41.7035,41.8348,43700.0
2015-03-02 12:30:00,60.54,60.61,60.37,60.37,69500.0,41.8348,41.8831,41.7173,41.7173,69500.0
2015-03-02 12:40:00,60.39,60.5,60.38,60.41,71300.0,41.7311,41.8071,41.7242,41.7449,71300.0
2015-03-02 12:50:00,60.42,60.54,60.36,60.39,63900.0,41.7518,41.8348,41.7104,41.7311,63900.0
2015-03-02 13:00:00,60.39,60.44,60.3,60.42,75500.0,41.7311,41.7657,41.6689,41.7518,75500.0
2015-03-02 13:10:00,60.41,60.44,60.33,60.42,56900.0,41.7449,41.7657,41.6896,41.7518,56900.0
2015-03-02 13:20:00,60.44,60.47,60.27,60.34,46300.0,41.7657,41.7864,41.6482,41.6966,46300.0
2015-03-02 13:30:00,60.33,60.38,60.27,60.3,50700.0,41.6896,41.7242,41.6482,41.6689,50700.0
2015-03-02 13:40:00,60.3,60.43,60.28,60.3,51400.0,41.6689,41.7588,41.6551,41.6689,51400.0
2015-03-02 13:50:00,60.29,60.44,60.22,60.44,132100.0,41.662,41.7657,41.6136,41.7657,132100.0
2015-03-02 14:00:00,60.45,60.55,60.39,60.43,167600.0,41.7726,41.8417,41.7311,41.7588,167600.0
2015-03-02 14:10:00,60.44,60.46,60.37,60.42,77400.0,41.7657,41.7795,41.7173,41.7518,77400.0
2015-03-02 14:20:00,60.43,60.5,60.37,60.38,65300.0,41.7588,41.8071,41.7173,41.7242,65300.0
2015-03-02 14:30:00,60.39,60.62,60.38,60.61,50300.0,41.7311,41.89,41.7242,41.8831,50300.0
2015-03-02 14:40:00,60.62,60.64,60.57,60.63,52600.0,41.89,41.9039,41.8555,41.897,52600.0
2015-03-02 14:50:00,60.63,60.68,60.58,60.59,50500.0,41.897,41.9315,41.8624,41.8693,50500.0
2015-03-02 15:00:00,60.58,60.66,60.57,60.65,51600.0,41.8624,41.9177,41.8555,41.9108,51600.0
2015-03-02 15:10:00,60.64,60.7,60.61,60.62,64400.0,41.9039,41.9453,41.8831,41.89,64400.0
2015-03-02 15:20:00,60.62,60.88,60.61,60.88,123800.0,41.89,42.0697,41.8831,42.0697,123800.0
2015-03-02 15:30:00,60.87,60.93,60.81,60.93,80800.0,42.0628,42.1043,42.0213,42.1043,80800.0
2015-03-02 15:40:00,60.93,60.94,60.82,60.91,115900.0,42.1043,42.1112,42.0283,42.0904,115900.0
2015-03-02 15:50:00,60.91,60.92,60.83,60.85,219300.0,42.0904,42.0974,42.0352,42.049,219300.0
2015-03-03 09:30:00,60.76,61.13,60.65,61.05,85200.0,41.9868,42.2425,41.9108,42.1872,85200.0
2015-03-03 09:40:00,61.1,61.11,60.75,60.87,106400.0,42.2217,42.2286,41.9799,42.0628,106400.0
2015-03-03 09:50:00,60.85,61.14,60.75,61.12,74900.0,42.049,42.2494,41.9799,42.2356,74900.0
2015-03-03 10:00:00,61.11,61.15,60.97,61.04,107700.0,42.2286,42.2563,42.1319,42.1803,107700.0
2015-03-03 10:10:00,61.04,61.13,60.94,61.11,93000.0,42.1803,42.2425,42.1112,42.2286,93000.0
2015-03-03 10:20:00,61.12,61.2,61.11,61.18,64800.0,42.2356,42.2908,42.2286,42.277,64800.0
2015-03-03 10:30:00,61.17,61.27,61.07,61.27,49800.0,42.2701,42.3392,42.201,42.3392,49800.0
2015-03-03 10:40:00,61.26,61.43,61.26,61.43,142500.0,42.3323,42.4498,42.3323,42.4498,142500.0
2015-03-03 10:50:00,61.41,61.5,61.29,61.34,72300.0,42.436,42.4981,42.353,42.3876,72300.0
2015-03-03 11:00:00,61.34,61.47,61.3,61.42,50400.0,42.3876,42.4774,42.3599,42.4429,50400.0
2015-03-03 11:10:00,61.43,61.48,61.24,61.27,48900.0,42.4498,42.4843,42.3185,42.3392,48900.0
2015-03-03 11:20:00,61.27,61.33,61.24,61.33,52700.0,42.3392,42.3807,42.3185,42.3807,52700.0
2015-03-03 11:30:00,61.32,61.33,61.11,61.13,43600.0,42.3738,42.3807,42.2286,42.2425,43600.0
2015-03-03 11:40:00,61.13,61.33,61.12,61.17,70100.0,42.2425,42.3807,42.2356,42.2701,70100.0
2015-03-03 11:50:00,61.16,61.24,61.12,61.21,36800.0,42.2632,42.3185,42.2356,42.2978,36800.0
2015-03-03 12:00:00,61.2,61.26,61.15,61.25,39200.0,42.2908,42.3323,42.2563,42.3254,39200.0
2015-03-03 12:10:00,61.26,61.45,61.24,61.34,183200.0,42.3323,42.4636,42.3185,42.3876,183200.0
2015-03-03 12:20:00,61.35,61.4,61.27,61.38,117100.0,42.3945,42.429,42.3392,42.4152,117100.0
2015-03-03 12:30:00,61.39,61.68,61.35,61.59,274800.0,42.4221,42.6225,42.3945,42.5603,274800.0
2015-03-03 12:40:00,61.61,61.67,61.56,61.64,26600.0,42.5742,42.6156,42.5396,42.5949,26600.0
2015-03-03 12:50:00,61.63,61.72,61.61,61.67,34100.0,42.588,42.6502,42.5742,42.6156,34100.0
2015-03-03 13:00:00,61.66,61.77,61.63,61.77,28200.0,42.6087,42.6847,42.588,42.6847,28200.0
2015-03-03 13:10:00,61.77,61.9,61.72,61.86,79000.0,42.6847,42.7746,42.6502,42.7469,79000.0
2015-03-03 13:20:00,61.85,61.96,61.85,61.91,38900.0,42.74,42.816,42.74,42.7815,38900.0
2015-03-03 13:30:00,61.92,61.95,61.76,61.77,34200.0,42.7884,42.8091,42.6778,42.6847,34200.0
2015-03-03 13:40:00,61.77,61.77,61.65,61.69,71700.0,42.6847,42.6847,42.6018,42.6294,71700.0
2015-03-03 13:50:00,61.7,61.78,61.59,61.67,40400.0,42.6364,42.6916,42.5603,42.6156,40400.0
2015-03-03 14:00:00,61.67,61.75,61.57,61.75,42800.0,42.6156,42.6709,42.5465,42.6709,42800.0
2015-03-03 14:10:00,61.75,61.82,61.72,61.81,61500.0,42.6709,42.7193,42.6502,42.7124,61500.0
2015-03-03 14:20:00,61.8,61.96,61.79,61.84,151300.0,42.7055,42.816,42.6985,42.7331,151300.0
2015-03-03 14:30:00,61.84,61.84,61.7,61.72,118800.0,42.7331,42.7331,42.6364,42.6502,118800.0
2015-03-03 14:40:00,61.72,61.75,61.65,61.66,73800.0,42.6502,42.6709,42.6018,42.6087,73800.0
2015-03-03 14:50:00,61.66,61.66,61.58,61.6,76700.0,42.6087,42.6087,42.5534,42.5673,76700.0
2015-03-03 15:00:00,61.6,61.63,61.54,61.59,113200.0,42.5673,42.588,42.5258,42.5603,113200.0
2015-03-03 15:10:00,61.59,61.59,61.42,61.46,68200.0,42.5603,42.5603,42.4429,42.4705,68200.0
2015-03-03 15:20:00,61.47,61.55,61.45,61.47,63600.0,42.4774,42.5327,42.4636,42.4774,63600.0
2015-03-03 15:30:00,61.47,61.47,61.34,61.38,78800.0,42.4774,42.4774,42.3876,42.4152,78800.0
2015-03-03 15:40:00,61.37,61.37,61.24,61.34,108000.0,42.4083,42.4083,42.3185,42.3876,108000.0
2015-03-03 15:50:00,61.34,61.35,61.24,61.26,235600.0,42.3876,42.3945,42.3185,42.3323,235600.0
2015-03-04 09:30:00,61.44,61.48,60.91,61.03,106700.0,42.4567,42.4843,42.0904,42.1734,106700.0
2015-03-04 09:40:00,61.06,61.26,60.95,61.25,94000.0,42.1941,42.3323,42.1181,42.3254,94000.0
2015-03-04 09:50:00,61.23,61.27,61.1,61.11,59700.0,42.3116,42.3392,42.2217,42.2286,59700.0
2015-03-04 10:00:00,61.14,61.27,61.11,61.14,87800.0,42.2494,42.3392,42.2286,42.2494,87800.0
2015-03-04 10:10:00,61.17,61.25,61.09,61.24,87500.0,42.2701,42.3254,42.2148,42.3185,87500.0
2015-03-04 10:20:00,61.22,61.23,61.1,61.21,71100.0,42.3047,42.3116,42.2217,42.2978,71100.0
2015-03-04 10:30:00,61.19,61.2,60.76,60.92,134900.0,42.2839,42.2908,41.9868,42.0974,134900.0
2015-03-04 10:40:00,60.93,61.04,60.84,60.87,78300.0,42.1043,42.1803,42.0421,42.0628,78300.0
2015-03-04 10:50:00,60.87,61.01,60.77,61.0,114400.0,42.0628,42.1595,41.9937,42.1526,114400.0
2015-03-04 11:00:00,61.0,61.11,60.95,61.05,115900.0,42.1526,42.2286,42.1181,42.1872,115900.0
2015-03-04 11:10:00,61.05,61.06,60.89,60.91,81600.0,42.1872,42.1941,42.0766,42.0904,81600.0
2015-03-04 11:20:00,60.89,60.91,60.8,60.89,79900.0,42.0766,42.0904,42.0144,42.0766,79900.0
2015-03-04 11:30:00,60.88,61.01,60.84,60.91,49300.0,42.0697,42.1595,42.0421,42.0904,49300.0
2015-03-04 11:40:00,60.91,60.97,60.83,60.89,64700.0,42.0904,42.1319,42.0352,42.0766,64700.0
2015-03-04 11:50:00,60.89,60.92,60.53,60.55,64300.0,42.0766,42.0974,41.8279,41.8417,64300.0
2015-03-04 12:00:00,60.57,60.62,60.53,60.59,91900.0,41.8555,41.89,41.8279,41.8693,91900.0
2015-03-04 12:10:00,60.59,60.73,60.53,60.71,65400.0,41.8693,41.9661,41.8279,41.9522,65400.0
2015-03-04 12:20:00,60.7,60.86,60.67,60.83,49500.0,41.9453,42.0559,41.9246,42.0352,49500.0
2015-03-04 12:30:00,60.83,61.03,60.82,61.0,96200.0,42.0352,42.1734,42.0283,42.1526,96200.0
2015-03-04 12:40:00,60.99,61.11,60.97,60.98,51400.0,42.1457,42.2286,42.1319,42.1388,51400.0
2015-03-04 12:50:00,60.98,61.12,60.96,61.06,401000.0,42.1388,42.2356,42.125,42.1941,401000.0
2015-03-04 13:00:00,61.04,61.04,60.89,60.96,44900.0,42.1803,42.1803,42.0766,42.125,44900.0
2015-03-04 13:10:00,60.94,61.04,60.93,61.03,37500.0,42.1112,42.1803,42.1043,42.1734,37500.0
2015-03-04 13:20:00,61.0,61.08,60.94,61.05,30200.0,42.1526,42.2079,42.1112,42.1872,30200.0
2015-03-04 13:30:00,61.06,61.06,60.92,61.0,34000.0,42.1941,42.1941,42.0974,42.1526,34000.0
2015-03-04 13:40:00,61.01,61.01,60.89,60.95,48100.0,42.1595,42.1595,42.0766,42.1181,48100.0
2015-03-04 13:50:00,60.96,60.99,60.91,60.93,33100.0,42.125,42.1457,42.0904,42.1043,33100.0
2015-03-04 14:00:00,60.93,61.25,60.93,61.23,91000.0,42.1043,42.3254,42.1043,42.3116,91000.0
2015-03-04 14:10:00,61.23,61.37,61.23,61.28,66500.0,42.3116,42.4083,42.3116,42.3461,66500.0
2015-03-04 14:20:00,61.29,61.36,61.26,61.33,23600.0,42.353,42.4014,42.3323,42.3807,23600.0
2015-03-04 14:30:00,61.34,61.47,61.3,61.36,30600.0,42.3876,42.4774,42.3599,42.4014,30600.0
2015-03-04 14:40:00,61.37,61.54,61.37,61.53,40200.0,42.4083,42.5258,42.4083,42.5189,40200.0
2015-03-04 14:50:00,61.53,61.75,61.53,61.75,55900.0,42.5189,42.6709,42.5189,42.6709,55900.0
2015-03-04 15:00:00,61.74,61.74,61.57,61.61,63100.0,42.664,42.664,42.5465,42.5742,63100.0
2015-03-04 15:10:00,61.62,61.81,61.61,61.78,64000.0,42.5811,42.7124,42.5742,42.6916,64000.0
2015-03-04 15:20:00,61.79,61.89,61.76,61.89,64200.0,42.6985,42.7676,42.6778,42.7676,64200.0
2015-03-04 15:30:00,61.88,61.98,61.88,61.92,92700.0,42.7607,42.8298,42.7607,42.7884,92700.0
2015-03-04 15:40:00,61.92,61.92,61.81,61.85,116100.0,42.7884,42.7884,42.7124,42.74,116100.0
2015-03-04 15:50:00,61.84,61.87,61.78,61.85,174900.0,42.7331,42.7538,42.6916,42.74,174900.0
2015-03-05 09:30:00,61.64,61.64,61.06,61.3,74300.0,42.5949,42.5949,42.1941,42.3599,74300.0
2015-03-05 09:40:00,61.26,61.29,61.03,61.07,58600.0,42.3323,42.353,42.1734,42.201,58600.0
2015-03-05 09:50:00,61.07,61.13,60.94,61.02,83600.0,42.201,42.2425,42.1112,42.1665,83600.0
2015-03-05 10:00:00,61.02,61.07,60.91,60.98,55500.0,42.1665,42.201,42.0904,42.1388,55500.0
2015-03-05 10:10:00,61.0,61.17,60.97,61.14,56300.0,42.1526,42.2701,42.1319,42.2494,56300.0
2015-03-05 10:20:00,61.14,61.14,61.03,61.06,35000.0,42.2494,42.2494,42.1734,42.1941,35000.0
2015-03-05 10:30:00,61.06,61.26,61.02,61.21,44800.0,42.1941,42.3323,42.1665,42.2978,44800.0
2015-03-05 10:40:00,61.22,61.31,61.18,61.22,50200.0,42.3047,42.3669,42.277,42.3047,50200.0
2015-03-05 10:50:00,61.22,61.43,61.18,61.39,37600.0,42.3047,42.4498,42.277,42.4221,37600.0
2015-03-05 11:00:00,61.36,61.36,61.05,61.07,33200.0,42.4014,42.4014,42.1872,42.201,33200.0
2015-03-05 11:10:00,61.07,61.14,60.99,61.14,33300.0,42.201,42.2494,42.1457,42.2494,33300.0
2015-03-05 11:20:00,61.13,61.14,60.94,61.04,54100.0,42.2425,42.2494,42.1112,42.1803,54100.0
2015-03-05 11:30:00,61.02,61.06,60.98,61.01,20800.0,42.1665,42.1941,42.1388,42.1595,20800.0
2015-03-05 11:40:00,61.02,61.05,60.9,60.91,50900.0,42.1665,42.1872,42.0835,42.0904,50900.0
2015-03-05 11:50:00,60.91,61.09,60.91,61.05,50000.0,42.0904,42.2148,42.0904,42.1872,50000.0
2015-03-05 12:00:00,61.05,61.15,60.99,61.1,49300.0,42.1872,42.2563,42.1457,42.2217,49300.0
2015-03-05 12:10:00,61.1,61.11,60.98,61.05,34800.0,42.2217,42.2286,42.1388,42.1872,34800.0
2015-03-05 12:20:00,61.05,61.05,60.96,60.98,36700.0,42.1872,42.1872,42.125,42.1388,36700.0
2015-03-05 12:30:00,60.97,61.11,60.96,61.07,28300.0,42.1319,42.2286,42.125,42.201,28300.0
2015-03-05 12:40:00,61.07,61.26,61.07,61.24,39700.0,42.201,42.3323,42.201,42.3185,39700.0
2015-03-05 12:50:00,61.25,61.25,61.09,61.1,49000.0,42.3254,42.3254,42.2148,42.2217,49000.0
2015-03-05 13:00:00,61.09,61.26,61.08,61.22,26300.0,42.2148,42.3323,42.2079,42.3047,26300.0
2015-03-05 13:10:00,61.23,61.32,61.23,61.31,23700.0,42.3116,42.3738,42.3116,42.3669,23700.0
2015-03-05 13:20:00,61.31,61.38,61.27,61.33,15800.0,42.3669,42.4152,42.3392,42.3807,15800.0
2015-03-05 13:30:00,61.32,61.36,61.23,61.24,78600.0,42.3738,42.4014,42.3116,42.3185,78600.0
2015-03-05 13:40:00,61.25,61.25,61.01,61.08,45600.0,42.3254,42.3254,42.1595,42.2079,45600.0
2015-03-05 13:50:00,61.08,61.12,61.0,61.08,45600.0,42.2079,42.2356,42.1526,42.2079,45600.0
2015-03-05 14:00:00,61.06,61.11,61.02,61.05,52300.0,42.1941,42.2286,42.1665,42.1872,52300.0
2015-03-05 14:10:00,61.03,61.06,60.99,61.03,89900.0,42.1734,42.1941,42.1457,42.1734,89900.0
2015-03-05 14:20:00,61.04,61.07,60.95,61.06,52800.0,42.1803,42.201,42.1181,42.1941,52800.0
2015-03-05 14:30:00,61.05,61.08,61.0,61.02,42100.0,42.1872,42.2079,42.1526,42.1665,42100.0
2015-03-05 14:40:00,61.02,61.03,60.95,60.97,43600.0,42.1665,42.1734,42.1181,42.1319,43600.0
2015-03-05 14:50:00,60.97,61.05,60.96,60.97,57800.0,42.1319,42.1872,42.125,42.1319,57800.0
2015-03-05 15:00:00,60.97,60.98,60.92,60.95,45900.0,42.1319,42.1388,42.0974,42.1181,45900.0
2015-03-05 15:10:00,60.95,61.04,60.94,60.95,39500.0,42.1181,42.1803,42.1112,42.1181,39500.0
2015-03-05 15:20:00,60.96,61.0,60.94,60.95,56700.0,42.125,42.1526,42.1112,42.1181,56700.0
2015-03-05 15:30:00,60.96,60.99,60.89,60.9,83400.0,42.125,42.1457,42.0766,42.0835,83400.0
2015-03-05 15:40:00,60.9,61.03,60.9,60.95,116200.0,42.0835,42.1734,42.0835,42.1181,116200.0
2015-03-05 15:50:00,60.96,60.98,60.82,60.82,200300.0,42.125,42.1388,42.0283,42.0283,200300.0
2015-03-06 09:30:00,59.87,60.07,59.38,59.68,281300.0,41.3718,41.51,41.0332,41.2405,281300.0
2015-03-06 09:40:00,59.68,60.13,59.67,59.92,201700.0,41.2405,41.5514,41.2336,41.4063,201700.0
2015-03-06 09:50:00,59.92,60.0,59.7,59.93,205500.0,41.4063,41.4616,41.2543,41.4132,205500.0
2015-03-06 10:00:00,59.96,60.13,59.95,60.0,147700.0,41.434,41.5514,41.4271,41.4616,147700.0
2015-03-06 10:10:00,60.0,60.06,59.74,59.82,148900.0,41.4616,41.5031,41.2819,41.3372,148900.0
2015-03-06 10:20:00,59.81,59.92,59.75,59.88,82800.0,41.3303,41.4063,41.2889,41.3787,82800.0
2015-03-06 10:30:00,59.88,59.92,59.72,59.72,55900.0,41.3787,41.4063,41.2681,41.2681,55900.0
2015-03-06 10:40:00,59.71,59.72,59.61,59.67,53300.0,41.2612,41.2681,41.1921,41.2336,53300.0
2015-03-06 10:50:00,59.66,59.68,59.54,59.66,143400.0,41.2267,41.2405,41.1437,41.2267,143400.0
2015-03-06 11:00:00,59.66,59.67,59.45,59.5,93300.0,41.2267,41.2336,41.0815,41.1161,93300.0
2015-03-06 11:10:00,59.49,59.58,59.45,59.55,53700.0,41.1092,41.1714,41.0815,41.1506,53700.0
2015-03-06 11:20:00,59.54,59.86,59.52,59.85,72900.0,41.1437,41.3649,41.1299,41.358,72900.0
2015-03-06 11:30:00,59.85,59.95,59.81,59.95,162500.0,41.358,41.4271,41.3303,41.4271,162500.0
2015-03-06 11:40:00,59.95,60.13,59.93,60.05,113200.0,41.4271,41.5514,41.4132,41.4962,113200.0
2015-03-06 11:50:00,60.06,60.19,60.04,60.1,152600.0,41.5031,41.5929,41.4893,41.5307,152600.0
2015-03-06 12:00:00,60.11,60.17,60.08,60.13,43200.0,41.5376,41.5791,41.5169,41.5514,43200.0
2015-03-06 12:10:00,60.14,60.14,59.97,59.97,45700.0,41.5584,41.5584,41.4409,41.4409,45700.0
2015-03-06 12:20:00,59.97,59.98,59.84,59.85,38800.0,41.4409,41.4478,41.351,41.358,38800.0
2015-03-06 12:30:00,59.85,59.9,59.79,59.82,93900.0,41.358,41.3925,41.3165,41.3372,93900.0
2015-03-06 12:40:00,59.82,59.84,59.77,59.79,47500.0,41.3372,41.351,41.3027,41.3165,47500.0
2015-03-06 12:50:00,59.79,59.82,59.67,59.71,83600.0,41.3165,41.3372,41.2336,41.2612,83600.0
2015-03-06 13:00:00,59.71,59.84,59.7,59.79,53300.0,41.2612,41.351,41.2543,41.3165,53300.0
2015-03-06 13:10:00,59.79,59.8,59.65,59.76,47200.0,41.3165,41.3234,41.2197,41.2958,47200.0
2015-03-06 13:20:00,59.76,59.78,59.66,59.68,64300.0,41.2958,41.3096,41.2267,41.2405,64300.0
2015-03-06 13:30:00,59.67,59.69,59.46,59.49,48200.0,41.2336,41.2474,41.0885,41.1092,48200.0
2015-03-06 13:40:00,59.47,59.56,59.43,59.53,59100.0,41.0954,41.1576,41.0677,41.1368,59100.0
2015-03-06 13:50:00,59.55,59.6,59.45,59.6,38400.0,41.1506,41.1852,41.0815,41.1852,38400.0
2015-03-06 14:00:00,59.6,59.74,59.59,59.67,41600.0,41.1852,41.2819,41.1783,41.2336,41600.0
2015-03-06 14:10:00,59.66,59.77,59.61,59.65,60300.0,41.2267,41.3027,41.1921,41.2197,60300.0
2015-03-06 14:20:00,59.66,59.74,59.54,59.64,51200.0,41.2267,41.2819,41.1437,41.2128,51200.0
2015-03-06 14:30:00,59.63,59.64,59.52,59.52,44100.0,41.2059,41.2128,41.1299,41.1299,44100.0
2015-03-06 14:40:00,59.51,59.52,59.41,59.44,73400.0,41.123,41.1299,41.0539,41.0746,73400.0
2015-03-06 14:50:00,59.44,59.44,59.22,59.24,80800.0,41.0746,41.0746,40.9226,40.9364,80800.0
2015-03-06 15:00:00,59.25,59.41,59.24,59.28,92800.0,40.9433,41.0539,40.9364,40.9641,92800.0
2015-03-06 15:10:00,59.29,59.31,59.19,59.31,99200.0,40.971,40.9848,40.9019,40.9848,99200.0
2015-03-06 15:20:00,59.31,59.37,59.25,59.29,109800.0,40.9848,41.0263,40.9433,40.971,109800.0
2015-03-06 15:30:00,59.29,59.38,59.22,59.24,121700.0,40.971,41.0332,40.9226,40.9364,121700.0
2015-03-06 15:40:00,59.23,59.25,59.14,59.15,162500.0,40.9295,40.9433,40.8673,40.8742,162500.0
2015-03-06 15:50:00,59.16,59.2,59.11,59.18,405500.0,40.8811,40.9088,40.8466,40.895,405500.0
2015-03-09 09:30:00,59.02,59.33,58.79,58.91,90900.0,40.7844,40.9986,40.6255,40.7084,90900.0
2015-03-09 09:40:00,58.87,58.9,58.53,58.65,47100.0,40.6807,40.7015,40.4458,40.5287,47100.0
2015-03-09 09:50:00,58.67,58.7,58.34,58.53,70800.0,40.5425,40.5633,40.3145,40.4458,70800.0
2015-03-09 10:00:00,58.55,58.98,58.55,58.8,79300.0,40.4596,40.7568,40.4596,40.6324,79300.0
2015-03-09 10:10:00,58.8,59.16,58.69,59.16,86400.0,40.6324,40.8811,40.5564,40.8811,86400.0
2015-03-09 10:20:00,59.17,59.25,59.02,59.14,74300.0,40.8881,40.9433,40.7844,40.8673,74300.0
2015-03-09 10:30:00,59.13,59.41,59.09,59.25,71900.0,40.8604,41.0539,40.8328,40.9433,71900.0
2015-03-09 10:40:00,59.27,59.42,59.26,59.36,38200.0,40.9572,41.0608,40.9502,41.0194,38200.0
2015-03-09 10:50:00,59.37,59.48,59.18,59.18,48500.0,41.0263,41.1023,40.895,40.895,48500.0
2015-03-09 11:00:00,59.17,59.21,59.01,59.05,79800.0,40.8881,40.9157,40.7775,40.8051,79800.0
2015-03-09 11:10:00,59.05,59.1,59.01,59.02,36300.0,40.8051,40.8397,40.7775,40.7844,36300.0
2015-03-09 11:20:00,59.0,59.06,58.92,59.04,58600.0,40.7706,40.812,40.7153,40.7982,58600.0
2015-03-09 11:30:00,59.05,59.13,59.02,59.02,36700.0,40.8051,40.8604,40.7844,40.7844,36700.0
2015-03-09 11:40:00,59.01,59.03,58.78,58.81,48300.0,40.7775,40.7913,40.6186,40.6393,48300.0
2015-03-09 11:50:00,58.8,58.86,58.67,58.86,48800.0,40.6324,40.6738,40.5425,40.6738,48800.0
2015-03-09 12:00:00,58.85,58.88,58.68,58.7,48600.0,40.6669,40.6877,40.5495,40.5633,48600.0
2015-03-09 12:10:00,58.7,58.81,58.68,58.8,33500.0,40.5633,40.6393,40.5495,40.6324,33500.0
2015-03-09 12:20:00,58.81,58.91,58.77,58.81,25100.0,40.6393,40.7084,40.6116,40.6393,25100.0
2015-03-09 12:30:00,58.81,58.93,58.8,58.91,31700.0,40.6393,40.7222,40.6324,40.7084,31700.0
2015-03-09 12:40:00,58.92,58.94,58.81,58.84,33300.0,40.7153,40.7291,40.6393,40.66,33300.0
2015-03-09 12:50:00,58.86,58.89,58.82,58.82,25000.0,40.6738,40.6946,40.6462,40.6462,25000.0
2015-03-09 13:00:00,58.82,58.85,58.68,58.69,33500.0,40.6462,40.6669,40.5495,40.5564,33500.0
2015-03-09 13:10:00,58.7,58.75,58.56,58.56,27400.0,40.5633,40.5978,40.4665,40.4665,27400.0
2015-03-09 13:20:00,58.56,58.72,58.56,58.63,33600.0,40.4665,40.5771,40.4665,40.5149,33600.0
2015-03-09 13:30:00,58.62,58.74,58.55,58.61,34300.0,40.508,40.5909,40.4596,40.5011,34300.0
2015-03-09 13:40:00,58.6,58.73,58.6,58.62,79600.0,40.4942,40.584,40.4942,40.508,79600.0
2015-03-09 13:50:00,58.63,58.67,58.5,58.53,44000.0,40.5149,40.5425,40.4251,40.4458,44000.0
2015-03-09 14:00:00,58.53,58.6,58.5,58.5,39300.0,40.4458,40.4942,40.4251,40.4251,39300.0
2015-03-09 14:10:00,58.51,58.54,58.33,58.33,49700.0,40.432,40.4527,40.3076,40.3076,49700.0
2015-03-09 14:20:00,58.33,58.38,58.19,58.22,54300.0,40.3076,40.3421,40.2109,40.2316,54300.0
2015-03-09 14:30:00,58.23,58.27,58.04,58.12,67000.0,40.2385,40.2661,40.1072,40.1625,67000.0
2015-03-09 14:40:00,58.12,58.34,58.1,58.33,38500.0,40.1625,40.3145,40.1487,40.3076,38500.0
2015-03-09 14:50:00,58.35,58.48,58.35,58.43,89800.0,40.3214,40.4112,40.3214,40.3767,89800.0
2015-03-09 15:00:00,58.43,58.64,58.42,58.55,99300.0,40.3767,40.5218,40.3698,40.4596,99300.0
2015-03-09 15:10:00,58.56,58.57,58.3,58.3,47600.0,40.4665,40.4734,40.2869,40.2869,47600.0
2015-03-09 15:20:00,58.31,58.34,58.22,58.23,64600.0,40.2938,40.3145,40.2316,40.2385,64600.0
2015-03-09 15:30:00,58.22,58.3,58.16,58.18,100200.0,40.2316,40.2869,40.1901,40.2039,100200.0
2015-03-09 15:40:00,58.18,58.24,58.14,58.16,124800.0,40.2039,40.2454,40.1763,40.1901,124800.0
2015-03-09 15:50:00,58.16,58.17,58.02,58.05,202900.0,40.1901,40.197,40.0934,40.1141,202900.0
2015-03-10 09:30:00,57.46,57.55,57.09,57.37,205700.0,39.7064,39.7686,39.4507,39.6442,205700.0
2015-03-10 09:40:00,57.37,57.59,57.18,57.49,66000.0,39.6442,39.7962,39.5129,39.7271,66000.0
2015-03-10 09:50:00,57.47,57.78,57.3,57.58,53600.0,39.7133,39.9275,39.5958,39.7893,53600.0
2015-03-10 10:00:00,57.57,57.73,57.37,57.39,43700.0,39.7824,39.893,39.6442,39.658,43700.0
2015-03-10 10:10:00,57.36,57.51,57.3,57.45,58800.0,39.6373,39.741,39.5958,39.6995,58800.0
2015-03-10 10:20:00,57.46,57.63,57.43,57.51,50900.0,39.7064,39.8239,39.6857,39.741,50900.0
2015-03-10 10:30:00,57.55,57.7,57.47,57.61,30400.0,39.7686,39.8722,39.7133,39.8101,30400.0
2015-03-10 10:40:00,57.62,57.93,57.62,57.93,41400.0,39.817,40.0312,39.817,40.0312,41400.0
2015-03-10 10:50:00,57.92,58.04,57.9,57.97,65600.0,40.0243,40.1072,40.0105,40.0588,65600.0
2015-03-10 11:00:00,57.98,58.11,57.96,57.99,68200.0,40.0657,40.1556,40.0519,40.0726,68200.0
2015-03-10 11:10:00,57.98,58.0,57.84,57.9,35900.0,40.0657,40.0796,39.969,40.0105,35900.0
2015-03-10 11:20:00,57.91,57.94,57.75,57.78,28900.0,40.0174,40.0381,39.9068,39.9275,28900.0
2015-03-10 11:30:00,57.78,57.83,57.68,57.69,20700.0,39.9275,39.9621,39.8584,39.8653,20700.0
2015-03-10 11:40:00,57.68,57.73,57.5,57.5,22800.0,39.8584,39.893,39.734,39.734,22800.0
2015-03-10 11:50:00,57.5,57.73,57.5,57.55,33100.0,39.734,39.893,39.734,39.7686,33100.0
2015-03-10 12:00:00,57.55,57.55,57.33,57.41,27600.0,39.7686,39.7686,39.6166,39.6718,27600.0
2015-03-10 12:10:00,57.41,57.46,57.34,57.42,24900.0,39.6718,39.7064,39.6235,39.6788,24900.0
2015-03-10 12:20:00,57.41,57.41,57.18,57.27,21800.0,39.6718,39.6718,39.5129,39.5751,21800.0
2015-03-10 12:30:00,57.26,57.33,57.15,57.18,47300.0,39.5682,39.6166,39.4922,39.5129,47300.0
2015-03-10 12:40:00,57.18,57.22,57.12,57.17,46800.0,39.5129,39.5406,39.4715,39.506,46800.0
2015-03-10 12:50:00,57.16,57.18,57.09,57.09,40700.0,39.4991,39.5129,39.4507,39.4507,40700.0
2015-03-10 13:00:00,57.1,57.19,57.1,57.14,40700.0,39.4576,39.5198,39.4576,39.4853,40700.0
2015-03-10 13:10:00,57.14,57.22,57.12,57.15,34400.0,39.4853,39.5406,39.4715,39.4922,34400.0
2015-03-10 13:20:00,57.16,57.31,57.16,57.21,31900.0,39.4991,39.6027,39.4991,39.5336,31900.0
2015-03-10 13:30:00,57.2,57.2,57.04,57.05,44900.0,39.5267,39.5267,39.4162,39.4231,44900.0
2015-03-10 13:40:00,57.04,57.13,57.04,57.11,30400.0,39.4162,39.4784,39.4162,39.4645,30400.0
2015-03-10 13:50:00,57.1,57.11,57.02,57.05,40900.0,39.4576,39.4645,39.4023,39.4231,40900.0
2015-03-10 14:00:00,57.05,57.13,57.01,57.1,25000.0,39.4231,39.4784,39.3954,39.4576,25000.0
2015-03-10 14:10:00,57.1,57.1,57.01,57.04,60000.0,39.4576,39.4576,39.3954,39.4162,60000.0
2015-03-10 14:20:00,57.04,57.07,57.0,57.07,57900.0,39.4162,39.4369,39.3885,39.4369,57900.0
2015-03-10 14:30:00,57.07,57.1,57.02,57.1,39200.0,39.4369,39.4576,39.4023,39.4576,39200.0
2015-03-10 14:40:00,57.09,57.13,57.0,57.05,35200.0,39.4507,39.4784,39.3885,39.4231,35200.0
2015-03-10 14:50:00,57.05,57.16,57.05,57.05,19400.0,39.4231,39.4991,39.4231,39.4231,19400.0
2015-03-10 15:00:00,57.06,57.13,57.03,57.07,59800.0,39.43,39.4784,39.4093,39.4369,59800.0
2015-03-10 15:10:00,57.07,57.1,56.96,57.06,129100.0,39.4369,39.4576,39.3609,39.43,129100.0
2015-03-10 15:20:00,57.06,57.19,57.06,57.1,60600.0,39.43,39.5198,39.43,39.4576,60600.0
2015-03-10 15:30:00,57.1,57.12,57.02,57.09,77600.0,39.4576,39.4715,39.4023,39.4507,77600.0
2015-03-10 15:40:00,57.09,57.17,57.06,57.11,85000.0,39.4507,39.506,39.43,39.4645,85000.0
2015-03-10 15:50:00,57.11,57.16,56.99,56.99,254400.0,39.4645,39.4991,39.3816,39.3816,254400.0
2015-03-11 09:30:00,58.39,58.48,57.82,58.05,704900.0,40.5165,40.5789,40.121,40.2806,704900.0
2015-03-11 09:40:00,58.06,58.47,57.95,58.21,333800.0,40.2875,40.572,40.2112,40.3916,333800.0
2015-03-11 09:50:00,58.21,58.21,57.83,57.95,369800.0,40.3916,40.3916,40.1279,40.2112,369800.0
2015-03-11 10:00:00,57.95,58.04,57.7,57.85,300600.0,40.2112,40.2736,40.0377,40.1418,300600.0
2015-03-11 10:10:00,57.85,57.92,57.69,57.73,226700.0,40.1418,40.1903,40.0308,40.0585,226700.0
2015-03-11 10:20:00,57.74,58.14,57.7,58.13,235900.0,40.0654,40.343,40.0377,40.3361,235900.0
2015-03-11 10:30:00,58.12,58.12,57.51,57.51,282400.0,40.3291,40.3291,39.9059,39.9059,282400.0
2015-03-11 10:40:00,57.51,57.71,57.49,57.71,230900.0,39.9059,40.0446,39.892,40.0446,230900.0
2015-03-11 10:50:00,57.71,57.99,57.66,57.77,279100.0,40.0446,40.2389,40.0099,40.0863,279100.0
2015-03-11 11:00:00,57.78,58.14,57.78,58.13,170300.0,40.0932,40.343,40.0932,40.3361,170300.0
2015-03-11 11:10:00,58.13,58.17,57.87,57.96,149400.0,40.3361,40.3638,40.1557,40.2181,149400.0
2015-03-11 11:20:00,57.96,58.19,57.87,58.05,163100.0,40.2181,40.3777,40.1557,40.2806,163100.0
2015-03-11 11:30:00,58.05,58.07,57.9,57.97,140600.0,40.2806,40.2944,40.1765,40.225,140600.0
2015-03-11 11:40:00,57.95,57.95,57.69,57.82,122000.0,40.2112,40.2112,40.0308,40.121,122000.0
2015-03-11 11:50:00,57.82,57.84,57.5,57.61,97000.0,40.121,40.1348,39.8989,39.9752,97000.0
2015-03-11 12:00:00,57.6,57.65,57.5,57.51,126100.0,39.9683,40.003,39.8989,39.9059,126100.0
2015-03-11 12:10:00,57.51,57.65,57.49,57.63,74700.0,39.9059,40.003,39.892,39.9891,74700.0
2015-03-11 12:20:00,57.65,57.66,57.47,57.52,66100.0,40.003,40.0099,39.8781,39.9128,66100.0
2015-03-11 12:30:00,57.54,57.65,57.48,57.63,92700.0,39.9267,40.003,39.885,39.9891,92700.0
2015-03-11 12:40:00,57.62,57.77,57.58,57.71,78300.0,39.9822,40.0863,39.9544,40.0446,78300.0
2015-03-11 12:50:00,57.72,57.73,57.59,57.61,62600.0,40.0516,40.0585,39.9614,39.9752,62600.0
2015-03-11 13:00:00,57.59,57.65,57.56,57.63,57300.0,39.9614,40.003,39.9405,39.9891,57300.0
2015-03-11 13:10:00,57.63,57.8,57.63,57.71,92600.0,39.9891,40.1071,39.9891,40.0446,92600.0
2015-03-11 13:20:00,57.71,57.78,57.68,57.76,121000.0,40.0446,40.0932,40.0238,40.0793,121000.0
2015-03-11 13:30:00,57.76,57.8,57.61,57.62,119500.0,40.0793,40.1071,39.9752,39.9822,119500.0
2015-03-11 13:40:00,57.6,57.73,57.58,57.69,99000.0,39.9683,40.0585,39.9544,40.0308,99000.0
2015-03-11 13:50:00,57.68,57.8,57.67,57.78,87700.0,40.0238,40.1071,40.0169,40.0932,87700.0
2015-03-11 14:00:00,57.77,57.9,57.75,57.86,103500.0,40.0863,40.1765,40.0724,40.1487,103500.0
2015-03-11 14:10:00,57.86,58.03,57.85,57.93,150200.0,40.1487,40.2667,40.1418,40.1973,150200.0
2015-03-11 14:20:00,57.92,57.96,57.81,57.91,93400.0,40.1903,40.2181,40.114,40.1834,93400.0
2015-03-11 14:30:00,57.91,57.95,57.83,57.89,117400.0,40.1834,40.2112,40.1279,40.1695,117400.0
2015-03-11 14:40:00,57.89,57.95,57.78,57.93,104500.0,40.1695,40.2112,40.0932,40.1973,104500.0
2015-03-11 14:50:00,57.95,57.95,57.84,57.86,116700.0,40.2112,40.2112,40.1348,40.1487,116700.0
2015-03-11 15:00:00,57.87,57.93,57.82,57.84,150400.0,40.1557,40.1973,40.121,40.1348,150400.0
2015-03-11 15:10:00,57.84,57.92,57.79,57.85,154000.0,40.1348,40.1903,40.1001,40.1418,154000.0
2015-03-11 15:20:00,57.86,57.86,57.68,57.78,122600.0,40.1487,40.1487,40.0238,40.0932,122600.0
2015-03-11 15:30:00,57.77,57.91,57.77,57.9,178800.0,40.0863,40.1834,40.0863,40.1765,178800.0
2015-03-11 15:40:00,57.88,57.92,57.74,57.74,197500.0,40.1626,40.1903,40.0654,40.0654,197500.0
2015-03-11 15:50:00,57.74,57.97,57.74,57.84,463300.0,40.0654,40.225,40.0654,40.1348,463300.0
2015-03-12 09:30:00,57.96,58.1,57.5,57.63,76200.0,40.2181,40.3153,39.8989,39.9891,76200.0
2015-03-12 09:40:00,57.64,58.02,57.59,57.97,141500.0,39.9961,40.2597,39.9614,40.225,141500.0
2015-03-12 09:50:00,57.99,58.0,57.63,57.65,103500.0,40.2389,40.2459,39.9891,40.003,103500.0
2015-03-12 10:00:00,57.66,57.83,57.61,57.82,71100.0,40.0099,40.1279,39.9752,40.121,71100.0
2015-03-12 10:10:00,57.77,58.05,57.77,57.97,88500.0,40.0863,40.2806,40.0863,40.225,88500.0
2015-03-12 10:20:00,57.98,58.04,57.86,57.88,43400.0,40.232,40.2736,40.1487,40.1626,43400.0
2015-03-12 10:30:00,57.86,57.92,57.78,57.86,105500.0,40.1487,40.1903,40.0932,40.1487,105500.0
2015-03-12 10:40:00,57.86,57.89,57.72,57.77,119200.0,40.1487,40.1695,40.0516,40.0863,119200.0
2015-03-12 10:50:00,57.77,57.85,57.77,57.78,36300.0,40.0863,40.1418,40.0863,40.0932,36300.0
2015-03-12 11:00:00,57.78,57.78,57.67,57.75,52500.0,40.0932,40.0932,40.0169,40.0724,52500.0
2015-03-12 11:10:00,57.76,57.87,57.73,57.84,52200.0,40.0793,40.1557,40.0585,40.1348,52200.0
2015-03-12 11:20:00,57.83,57.9,57.79,57.85,58600.0,40.1279,40.1765,40.1001,40.1418,58600.0
2015-03-12 11:30:00,57.87,57.93,57.76,57.78,39500.0,40.1557,40.1973,40.0793,40.0932,39500.0
2015-03-12 11:40:00,57.77,57.77,57.6,57.64,38600.0,40.0863,40.0863,39.9683,39.9961,38600.0
2015-03-12 11:50:00,57.65,57.69,57.59,57.65,57400.0,40.003,40.0308,39.9614,40.003,57400.0
2015-03-12 12:00:00,57.65,57.7,57.59,57.61,34500.0,40.003,40.0377,39.9614,39.9752,34500.0
2015-03-12 12:10:00,57.59,57.6,57.51,57.53,33700.0,39.9614,39.9683,39.9059,39.9197,33700.0
2015-03-12 12:20:00,57.52,57.53,57.43,57.5,38600.0,39.9128,39.9197,39.8503,39.8989,38600.0
2015-03-12 12:30:00,57.51,57.58,57.46,57.56,33300.0,39.9059,39.9544,39.8712,39.9405,33300.0
2015-03-12 12:40:00,57.54,57.56,57.46,57.48,26300.0,39.9267,39.9405,39.8712,39.885,26300.0
2015-03-12 12:50:00,57.49,57.65,57.48,57.56,24800.0,39.892,40.003,39.885,39.9405,24800.0
2015-03-12 13:00:00,57.56,57.7,57.54,57.69,32300.0,39.9405,40.0377,39.9267,40.0308,32300.0
2015-03-12 13:10:00,57.69,57.78,57.69,57.78,33600.0,40.0308,40.0932,40.0308,40.0932,33600.0
2015-03-12 13:20:00,57.79,57.8,57.72,57.75,50100.0,40.1001,40.1071,40.0516,40.0724,50100.0
2015-03-12 13:30:00,57.74,57.76,57.52,57.53,73100.0,40.0654,40.0793,39.9128,39.9197,73100.0
2015-03-12 13:40:00,57.53,57.62,57.52,57.62,38700.0,39.9197,39.9822,39.9128,39.9822,38700.0
2015-03-12 13:50:00,57.62,57.63,57.46,57.47,35800.0,39.9822,39.9891,39.8712,39.8781,35800.0
2015-03-12 14:00:00,57.47,57.56,57.46,57.5,48600.0,39.8781,39.9405,39.8712,39.8989,48600.0
2015-03-12 14:10:00,57.5,57.51,57.46,57.51,31400.0,39.8989,39.9059,39.8712,39.9059,31400.0
2015-03-12 14:20:00,57.51,57.52,57.33,57.38,52500.0,39.9059,39.9128,39.781,39.8156,52500.0
2015-03-12 14:30:00,57.38,57.46,57.33,57.44,78400.0,39.8156,39.8712,39.781,39.8573,78400.0
2015-03-12 14:40:00,57.43,57.44,57.32,57.35,118800.0,39.8503,39.8573,39.774,39.7948,118800.0
2015-03-12 14:50:00,57.36,57.38,57.29,57.37,68200.0,39.8018,39.8156,39.7532,39.8087,68200.0
2015-03-12 15:00:00,57.37,57.41,57.33,57.33,102000.0,39.8087,39.8365,39.781,39.781,102000.0
2015-03-12 15:10:00,57.34,57.38,57.25,57.26,58900.0,39.7879,39.8156,39.7254,39.7324,58900.0
2015-03-12 15:20:00,57.25,57.26,57.17,57.19,67200.0,39.7254,39.7324,39.6699,39.6838,67200.0
2015-03-12 15:30:00,57.19,57.34,57.09,57.34,162900.0,39.6838,39.7879,39.6144,39.7879,162900.0
2015-03-12 15:40:00,57.34,57.4,57.29,57.31,138600.0,39.7879,39.8295,39.7532,39.7671,138600.0
2015-03-12 15:50:00,57.31,57.32,57.14,57.17,203100.0,39.7671,39.774,39.6491,39.6699,203100.0
2015-03-13 09:30:00,56.55,56.75,56.35,56.4,141600.0,39.2397,39.3785,39.1009,39.1356,141600.0
2015-03-13 09:40:00,56.4,56.84,56.36,56.77,79300.0,39.1356,39.4409,39.1079,39.3924,79300.0
2015-03-13 09:50:00,56.78,57.21,56.76,57.05,211600.0,39.3993,39.6977,39.3854,39.5867,211600.0
2015-03-13 10:00:00,57.05,57.1,56.69,56.74,100000.0,39.5867,39.6214,39.3369,39.3716,100000.0
2015-03-13 10:10:00,56.76,56.8,56.68,56.77,113500.0,39.3854,39.4132,39.3299,39.3924,113500.0
2015-03-13 10:20:00,56.77,56.82,56.68,56.78,96500.0,39.3924,39.4271,39.3299,39.3993,96500.0
2015-03-13 10:30:00,56.78,57.05,56.74,56.99,160800.0,39.3993,39.5867,39.3716,39.545,160800.0
2015-03-13 10:40:00,56.99,57.12,56.79,56.83,268300.0,39.545,39.6352,39.4062,39.434,268300.0
2015-03-13 10:50:00,56.84,56.93,56.78,56.91,115100.0,39.4409,39.5034,39.3993,39.4895,115100.0
2015-03-13 11:00:00,56.9,56.98,56.89,56.94,83600.0,39.4826,39.5381,39.4756,39.5103,83600.0
2015-03-13 11:10:00,56.94,57.3,56.93,57.11,51300.0,39.5103,39.7601,39.5034,39.6283,51300.0
2015-03-13 11:20:00,57.11,57.15,56.91,56.91,46700.0,39.6283,39.6561,39.4895,39.4895,46700.0
2015-03-13 11:30:00,56.92,56.96,56.8,56.9,48600.0,39.4965,39.5242,39.4132,39.4826,48600.0
2015-03-13 11:40:00,56.89,56.89,56.75,56.82,36300.0,39.4756,39.4756,39.3785,39.4271,36300.0
2015-03-13 11:50:00,56.82,56.88,56.76,56.87,37100.0,39.4271,39.4687,39.3854,39.4618,37100.0
2015-03-13 12:00:00,56.87,56.88,56.77,56.84,40300.0,39.4618,39.4687,39.3924,39.4409,40300.0
2015-03-13 12:10:00,56.84,56.88,56.78,56.83,89100.0,39.4409,39.4687,39.3993,39.434,89100.0
2015-03-13 12:20:00,56.84,56.85,56.73,56.76,77800.0,39.4409,39.4479,39.3646,39.3854,77800.0
2015-03-13 12:30:00,56.76,56.98,56.74,56.96,58600.0,39.3854,39.5381,39.3716,39.5242,58600.0
2015-03-13 12:40:00,56.96,57.08,56.95,57.07,58100.0,39.5242,39.6075,39.5173,39.6005,58100.0
2015-03-13 12:50:00,57.05,57.23,57.05,57.21,60000.0,39.5867,39.7116,39.5867,39.6977,60000.0
2015-03-13 13:00:00,57.2,57.25,57.06,57.25,47700.0,39.6907,39.7254,39.5936,39.7254,47700.0
2015-03-13 13:10:00,57.25,57.27,57.18,57.19,72000.0,39.7254,39.7393,39.6769,39.6838,72000.0
2015-03-13 13:20:00,57.19,57.19,57.03,57.04,58300.0,39.6838,39.6838,39.5728,39.5797,58300.0
2015-03-13 13:30:00,57.05,57.14,57.02,57.08,21800.0,39.5867,39.6491,39.5658,39.6075,21800.0
2015-03-13 13:40:00,57.06,57.23,57.01,57.23,44000.0,39.5936,39.7116,39.5589,39.7116,44000.0
2015-03-13 13:50:00,57.23,57.3,57.17,57.26,59900.0,39.7116,39.7601,39.6699,39.7324,59900.0
2015-03-13 14:00:00,57.26,57.33,57.15,57.29,53400.0,39.7324,39.781,39.6561,39.7532,53400.0
2015-03-13 14:10:00,57.29,57.36,57.24,57.36,29000.0,39.7532,39.8018,39.7185,39.8018,29000.0
2015-03-13 14:20:00,57.36,57.37,57.24,57.35,34200.0,39.8018,39.8087,39.7185,39.7948,34200.0
2015-03-13 14:30:00,57.34,57.38,57.26,57.3,50800.0,39.7879,39.8156,39.7324,39.7601,50800.0
2015-03-13 14:40:00,57.3,57.33,57.21,57.25,42400.0,39.7601,39.781,39.6977,39.7254,42400.0
2015-03-13 14:50:00,57.26,57.36,57.21,57.36,38500.0,39.7324,39.8018,39.6977,39.8018,38500.0
2015-03-13 15:00:00,57.37,57.37,57.21,57.22,57400.0,39.8087,39.8087,39.6977,39.7046,57400.0
2015-03-13 15:10:00,57.22,57.27,57.17,57.18,59400.0,39.7046,39.7393,39.6699,39.6769,59400.0
2015-03-13 15:20:00,57.18,57.22,57.13,57.22,46600.0,39.6769,39.7046,39.6422,39.7046,46600.0
2015-03-13 15:30:00,57.23,57.28,57.17,57.25,93800.0,39.7116,39.7463,39.6699,39.7254,93800.0
2015-03-13 15:40:00,57.25,57.37,57.25,57.31,114700.0,39.7254,39.8087,39.7254,39.7671,114700.0
2015-03-13 15:50:00,57.31,57.75,57.31,57.7,295500.0,39.7671,40.0724,39.7671,40.0377,295500.0
2015-03-16 09:30:00,57.12,57.54,56.88,57.04,175500.0,39.6352,39.9267,39.4687,39.5797,175500.0
2015-03-16 09:40:00,57.03,57.11,56.87,57.04,111300.0,39.5728,39.6283,39.4618,39.5797,111300.0
2015-03-16 09:50:00,57.06,57.4,57.06,57.25,87900.0,39.5936,39.8295,39.5936,39.7254,87900.0
2015-03-16 10:00:00,57.25,57.34,57.11,57.22,111600.0,39.7254,39.7879,39.6283,39.7046,111600.0
2015-03-16 10:10:00,57.22,57.26,56.85,56.91,151200.0,39.7046,39.7324,39.4479,39.4895,151200.0
2015-03-16 10:20:00,56.9,57.07,56.81,56.9,98800.0,39.4826,39.6005,39.4201,39.4826,98800.0
2015-03-16 10:30:00,56.93,57.01,56.79,57.01,178500.0,39.5034,39.5589,39.4062,39.5589,178500.0
2015-03-16 10:40:00,57.01,57.3,56.99,57.17,46800.0,39.5589,39.7601,39.545,39.6699,46800.0
2015-03-16 10:50:00,57.16,57.17,57.04,57.09,38000.0,39.663,39.6699,39.5797,39.6144,38000.0
2015-03-16 11:00:00,57.1,57.12,56.99,57.04,47000.0,39.6214,39.6352,39.545,39.5797,47000.0
2015-03-16 11:10:00,57.05,57.15,57.03,57.07,67500.0,39.5867,39.6561,39.5728,39.6005,67500.0
2015-03-16 11:20:00,57.08,57.1,56.98,57.01,33200.0,39.6075,39.6214,39.5381,39.5589,33200.0
2015-03-16 11:30:00,57.02,57.17,57.02,57.13,24800.0,39.5658,39.6699,39.5658,39.6422,24800.0
2015-03-16 11:40:00,57.14,57.33,57.14,57.33,33400.0,39.6491,39.781,39.6491,39.781,33400.0
2015-03-16 11:50:00,57.33,57.52,57.33,57.5,48200.0,39.781,39.9128,39.781,39.8989,48200.0
2015-03-16 12:00:00,57.51,57.78,57.48,57.77,57700.0,39.9059,40.0932,39.885,40.0863,57700.0
2015-03-16 12:10:00,57.74,57.76,57.59,57.67,36500.0,40.0654,40.0793,39.9614,40.0169,36500.0
2015-03-16 12:20:00,57.67,57.79,57.67,57.79,34600.0,40.0169,40.1001,40.0169,40.1001,34600.0
2015-03-16 12:30:00,57.79,57.9,57.7,57.86,43800.0,40.1001,40.1765,40.0377,40.1487,43800.0
2015-03-16 12:40:00,57.85,58.06,57.81,57.98,70000.0,40.1418,40.2875,40.114,40.232,70000.0
2015-03-16 12:50:00,57.98,58.08,57.93,58.0,42900.0,40.232,40.3014,40.1973,40.2459,42900.0
2015-03-16 13:00:00,57.99,58.02,57.92,57.97,57100.0,40.2389,40.2597,40.1903,40.225,57100.0
2015-03-16 13:10:00,57.97,58.15,57.93,58.14,43200.0,40.225,40.3499,40.1973,40.343,43200.0
2015-03-16 13:20:00,58.14,58.26,58.11,58.26,64200.0,40.343,40.4263,40.3222,40.4263,64200.0
2015-03-16 13:30:00,58.26,58.32,58.21,58.22,97700.0,40.4263,40.4679,40.3916,40.3985,97700.0
2015-03-16 13:40:00,58.22,58.31,58.21,58.29,69700.0,40.3985,40.461,40.3916,40.4471,69700.0
2015-03-16 13:50:00,58.29,58.32,58.11,58.12,80800.0,40.4471,40.4679,40.3222,40.3291,80800.0
2015-03-16 14:00:00,58.12,58.18,58.1,58.14,40200.0,40.3291,40.3708,40.3153,40.343,40200.0
2015-03-16 14:10:00,58.14,58.23,58.1,58.22,56600.0,40.343,40.4055,40.3153,40.3985,56600.0
2015-03-16 14:20:00,58.22,58.32,58.22,58.3,65600.0,40.3985,40.4679,40.3985,40.454,65600.0
2015-03-16 14:30:00,58.29,58.51,58.24,58.5,104700.0,40.4471,40.5997,40.4124,40.5928,104700.0
2015-03-16 14:40:00,58.49,58.61,58.49,58.61,92300.0,40.5859,40.6691,40.5859,40.6691,92300.0
2015-03-16 14:50:00,58.59,58.59,58.42,58.43,59600.0,40.6553,40.6553,40.5373,40.5442,59600.0
2015-03-16 15:00:00,58.43,58.51,58.41,58.46,65000.0,40.5442,40.5997,40.5304,40.5651,65000.0
2015-03-16 15:10:00,58.45,58.59,58.45,58.58,72800.0,40.5581,40.6553,40.5581,40.6483,72800.0
2015-03-16 15:20:00,58.57,58.6,58.53,58.59,75000.0,40.6414,40.6622,40.6136,40.6553,75000.0
2015-03-16 15:30:00,58.6,58.69,58.58,58.62,139100.0,40.6622,40.7246,40.6483,40.6761,139100.0
2015-03-16 15:40:00,58.62,58.75,58.61,58.73,159700.0,40.6761,40.7663,40.6691,40.7524,159700.0
2015-03-16 15:50:00,58.73,58.8,58.63,58.74,202000.0,40.7524,40.801,40.683,40.7593,202000.0
2015-03-17 09:30:00,58.23,58.67,58.04,58.61,72300.0,40.4055,40.7108,40.2736,40.6691,72300.0
2015-03-17 09:40:00,58.59,58.63,58.13,58.25,46800.0,40.6553,40.683,40.3361,40.4193,46800.0
2015-03-17 09:50:00,58.23,58.25,57.97,58.15,70400.0,40.4055,40.4193,40.225,40.3499,70400.0
2015-03-17 10:00:00,58.12,58.15,57.93,57.96,59300.0,40.3291,40.3499,40.1973,40.2181,59300.0
2015-03-17 10:10:00,57.97,58.1,57.91,58.08,89600.0,40.225,40.3153,40.1834,40.3014,89600.0
2015-03-17 10:20:00,58.09,58.09,57.92,57.94,97600.0,40.3083,40.3083,40.1903,40.2042,97600.0
2015-03-17 10:30:00,57.94,58.01,57.85,57.97,60500.0,40.2042,40.2528,40.1418,40.225,60500.0
2015-03-17 10:40:00,57.96,57.96,57.76,57.87,44200.0,40.2181,40.2181,40.0793,40.1557,44200.0
2015-03-17 10:50:00,57.86,57.88,57.78,57.79,55000.0,40.1487,40.1626,40.0932,40.1001,55000.0
2015-03-17 11:00:00,57.8,57.83,57.64,57.72,69300.0,40.1071,40.1279,39.9961,40.0516,69300.0
2015-03-17 11:10:00,57.71,57.71,57.53,57.56,60900.0,40.0446,40.0446,39.9197,39.9405,60900.0
2015-03-17 11:20:00,57.55,57.92,57.53,57.91,57100.0,39.9336,40.1903,39.9197,40.1834,57100.0
2015-03-17 11:30:00,57.92,57.92,57.78,57.78,42700.0,40.1903,40.1903,40.0932,40.0932,42700.0
2015-03-17 11:40:00,57.81,57.81,57.59,57.7,72500.0,40.114,40.114,39.9614,40.0377,72500.0
2015-03-17 11:50:00,57.69,57.93,57.67,57.93,40600.0,40.0308,40.1973,40.0169,40.1973,40600.0
2015-03-17 12:00:00,57.93,57.94,57.78,57.81,24600.0,40.1973,40.2042,40.0932,40.114,24600.0
2015-03-17 12:10:00,57.8,57.81,57.64,57.79,25900.0,40.1071,40.114,39.9961,40.1001,25900.0
2015-03-17 12:20:00,57.8,57.93,57.8,57.87,32100.0,40.1071,40.1973,40.1071,40.1557,32100.0
2015-03-17 12:30:00,57.86,58.11,57.81,58.11,50500.0,40.1487,40.3222,40.114,40.3222,50500.0
2015-03-17 12:40:00,58.12,58.37,58.1,58.32,81100.0,40.3291,40.5026,40.3153,40.4679,81100.0
2015-03-17 12:50:00,58.32,58.34,58.21,58.32,36000.0,40.4679,40.4818,40.3916,40.4679,36000.0
2015-03-17 13:00:00,58.32,58.33,58.18,58.28,26500.0,40.4679,40.4748,40.3708,40.4402,26500.0
2015-03-17 13:10:00,58.26,58.44,58.15,58.44,31700.0,40.4263,40.5512,40.3499,40.5512,31700.0
2015-03-17 13:20:00,58.43,58.46,58.19,58.19,29200.0,40.5442,40.5651,40.3777,40.3777,29200.0
2015-03-17 13:30:00,58.18,58.42,58.17,58.4,61400.0,40.3708,40.5373,40.3638,40.5234,61400.0
2015-03-17 13:40:00,58.37,58.41,58.24,58.27,36100.0,40.5026,40.5304,40.4124,40.4332,36100.0
2015-03-17 13:50:00,58.28,58.44,58.24,58.43,42900.0,40.4402,40.5512,40.4124,40.5442,42900.0
2015-03-17 14:00:00,58.42,58.42,58.15,58.16,44900.0,40.5373,40.5373,40.3499,40.3569,44900.0
2015-03-17 14:10:00,58.17,58.21,58.02,58.1,38400.0,40.3638,40.3916,40.2597,40.3153,38400.0
2015-03-17 14:20:00,58.09,58.15,58.05,58.05,28600.0,40.3083,40.3499,40.2806,40.2806,28600.0
2015-03-17 14:30:00,58.05,58.11,57.95,57.99,42800.0,40.2806,40.3222,40.2112,40.2389,42800.0
2015-03-17 14:40:00,57.98,58.15,57.97,58.06,34700.0,40.232,40.3499,40.225,40.2875,34700.0
2015-03-17 14:50:00,58.05,58.12,58.02,58.07,35900.0,40.2806,40.3291,40.2597,40.2944,35900.0
2015-03-17 15:00:00,58.06,58.09,58.0,58.09,39500.0,40.2875,40.3083,40.2459,40.3083,39500.0
2015-03-17 15:10:00,58.08,58.1,58.01,58.03,38900.0,40.3014,40.3153,40.2528,40.2667,38900.0
2015-03-17 15:20:00,58.04,58.07,57.99,58.06,50600.0,40.2736,40.2944,40.2389,40.2875,50600.0
2015-03-17 15:30:00,58.05,58.11,58.01,58.03,56900.0,40.2806,40.3222,40.2528,40.2667,56900.0
2015-03-17 15:40:00,58.03,58.08,57.99,58.03,73400.0,40.2667,40.3014,40.2389,40.2667,73400.0
2015-03-17 15:50:00,58.04,58.12,58.02,58.04,164800.0,40.2736,40.3291,40.2597,40.2736,164800.0
2015-03-18 09:30:00,57.2,57.67,57.0,57.52,120500.0,39.6907,40.0169,39.552,39.9128,120500.0
2015-03-18 09:40:00,57.51,57.51,57.24,57.28,51700.0,39.9059,39.9059,39.7185,39.7463,51700.0
2015-03-18 09:50:00,57.28,57.34,57.06,57.31,73700.0,39.7463,39.7879,39.5936,39.7671,73700.0
2015-03-18 10:00:00,57.32,57.59,57.3,57.5,68900.0,39.774,39.9614,39.7601,39.8989,68900.0
2015-03-18 10:10:00,57.49,57.6,57.42,57.56,33800.0,39.892,39.9683,39.8434,39.9405,33800.0
2015-03-18 10:20:00,57.57,57.74,57.43,57.72,56100.0,39.9475,40.0654,39.8503,40.0516,56100.0
2015-03-18 10:30:00,57.74,57.87,57.4,57.64,82300.0,40.0654,40.1557,39.8295,39.9961,82300.0
2015-03-18 10:40:00,57.64,58.0,57.64,57.98,61300.0,39.9961,40.2459,39.9961,40.232,61300.0
2015-03-18 10:50:00,57.97,57.97,57.81,57.86,33700.0,40.225,40.225,40.114,40.1487,33700.0
2015-03-18 11:00:00,57.85,57.86,57.69,57.86,36300.0,40.1418,40.1487,40.0308,40.1487,36300.0
2015-03-18 11:10:00,57.86,57.91,57.78,57.82,25300.0,40.1487,40.1834,40.0932,40.121,25300.0
2015-03-18 11:20:00,57.82,57.89,57.75,57.89,28600.0,40.121,40.1695,40.0724,40.1695,28600.0
2015-03-18 11:30:00,57.87,58.14,57.83,58.13,36400.0,40.1557,40.343,40.1279,40.3361,36400.0
2015-03-18 11:40:00,58.14,58.21,58.04,58.14,37900.0,40.343,40.3916,40.2736,40.343,37900.0
2015-03-18 11:50:00,58.15,58.21,58.06,58.09,28800.0,40.3499,40.3916,40.2875,40.3083,28800.0
2015-03-18 12:00:00,58.09,58.22,58.07,58.17,34700.0,40.3083,40.3985,40.2944,40.3638,34700.0
2015-03-18 12:10:00,58.17,58.26,58.11,58.19,83600.0,40.3638,40.4263,40.3222,40.3777,83600.0
2015-03-18 12:20:00,58.17,58.26,58.05,58.25,41600.0,40.3638,40.4263,40.2806,40.4193,41600.0
2015-03-18 12:30:00,58.26,58.49,58.21,58.46,24300.0,40.4263,40.5859,40.3916,40.5651,24300.0
2015-03-18 12:40:00,58.47,58.48,58.39,58.41,31500.0,40.572,40.5789,40.5165,40.5304,31500.0
2015-03-18 12:50:00,58.4,58.5,58.37,58.43,26400.0,40.5234,40.5928,40.5026,40.5442,26400.0
2015-03-18 13:00:00,58.44,58.53,58.38,58.52,45000.0,40.5512,40.6136,40.5095,40.6067,45000.0
2015-03-18 13:10:00,58.54,58.65,58.51,58.63,62900.0,40.6206,40.6969,40.5997,40.683,62900.0
2015-03-18 13:20:00,58.63,58.65,58.57,58.59,61200.0,40.683,40.6969,40.6414,40.6553,61200.0
2015-03-18 13:30:00,58.58,58.74,58.57,58.61,57100.0,40.6483,40.7593,40.6414,40.6691,57100.0
2015-03-18 13:40:00,58.62,58.67,58.51,58.57,40800.0,40.6761,40.7108,40.5997,40.6414,40800.0
2015-03-18 13:50:00,58.57,58.64,58.51,58.57,59100.0,40.6414,40.69,40.5997,40.6414,59100.0
2015-03-18 14:00:00,58.61,59.17,58.5,58.94,110300.0,40.6691,41.0577,40.5928,40.8981,110300.0
2015-03-18 14:10:00,58.95,59.49,58.93,59.48,118600.0,40.9051,41.2798,40.8912,41.2728,118600.0
2015-03-18 14:20:00,59.49,59.76,59.47,59.59,71200.0,41.2798,41.4671,41.2659,41.3492,71200.0
2015-03-18 14:30:00,59.59,59.85,59.48,59.73,101400.0,41.3492,41.5296,41.2728,41.4463,101400.0
2015-03-18 14:40:00,59.74,59.91,59.61,59.66,180100.0,41.4532,41.5712,41.363,41.3977,180100.0
2015-03-18 14:50:00,59.68,59.93,59.6,59.91,68200.0,41.4116,41.5851,41.3561,41.5712,68200.0
2015-03-18 15:00:00,59.91,60.29,59.89,60.2,140400.0,41.5712,41.8349,41.5573,41.7724,140400.0
2015-03-18 15:10:00,60.19,60.58,60.19,60.48,93100.0,41.7655,42.0361,41.7655,41.9667,93100.0
2015-03-18 15:20:00,60.48,60.53,60.41,60.45,230100.0,41.9667,42.0014,41.9181,41.9459,230100.0
2015-03-18 15:30:00,60.45,60.51,60.21,60.23,201300.0,41.9459,41.9875,41.7794,41.7932,201300.0
2015-03-18 15:40:00,60.23,60.24,60.15,60.19,205600.0,41.7932,41.8002,41.7377,41.7655,205600.0
2015-03-18 15:50:00,60.19,60.26,60.12,60.22,213500.0,41.7655,41.8141,41.7169,41.7863,213500.0
2015-03-19 09:30:00,59.09,59.13,58.63,58.78,106200.0,41.0022,41.03,40.683,40.7871,106200.0
2015-03-19 09:40:00,58.75,58.86,58.59,58.71,36700.0,40.7663,40.8426,40.6553,40.7385,36700.0
2015-03-19 09:50:00,58.72,59.0,58.7,58.99,58700.0,40.7455,40.9398,40.7316,40.9328,58700.0
2015-03-19 10:00:00,58.94,59.24,58.94,59.08,21200.0,40.8981,41.1063,40.8981,40.9953,21200.0
2015-03-19 10:10:00,59.07,59.37,59.0,59.3,38000.0,40.9883,41.1965,40.9398,41.1479,38000.0
2015-03-19 10:20:00,59.3,59.45,59.17,59.21,67200.0,41.1479,41.252,41.0577,41.0855,67200.0
2015-03-19 10:30:00,59.2,59.2,58.86,58.88,54500.0,41.0785,41.0785,40.8426,40.8565,54500.0
2015-03-19 10:40:00,58.88,58.96,58.63,58.65,36800.0,40.8565,40.912,40.683,40.6969,36800.0
2015-03-19 10:50:00,58.65,58.77,58.54,58.56,42200.0,40.6969,40.7802,40.6206,40.6344,42200.0
2015-03-19 11:00:00,58.56,58.6,58.42,58.45,38900.0,40.6344,40.6622,40.5373,40.5581,38900.0
2015-03-19 11:10:00,58.44,58.7,58.42,58.68,58800.0,40.5512,40.7316,40.5373,40.7177,58800.0
2015-03-19 11:20:00,58.68,58.72,58.61,58.62,27100.0,40.7177,40.7455,40.6691,40.6761,27100.0
2015-03-19 11:30:00,58.62,58.64,58.51,58.51,41600.0,40.6761,40.69,40.5997,40.5997,41600.0
2015-03-19 11:40:00,58.52,58.56,58.33,58.33,28300.0,40.6067,40.6344,40.4748,40.4748,28300.0
2015-03-19 11:50:00,58.32,58.43,58.28,58.41,39000.0,40.4679,40.5442,40.4402,40.5304,39000.0
2015-03-19 12:00:00,58.41,58.58,58.4,58.51,36100.0,40.5304,40.6483,40.5234,40.5997,36100.0
2015-03-19 12:10:00,58.5,58.5,58.24,58.26,38300.0,40.5928,40.5928,40.4124,40.4263,38300.0
2015-03-19 12:20:00,58.28,58.31,58.22,58.28,33700.0,40.4402,40.461,40.3985,40.4402,33700.0
2015-03-19 12:30:00,58.29,58.36,58.18,58.2,26600.0,40.4471,40.4957,40.3708,40.3846,26600.0
2015-03-19 12:40:00,58.2,58.35,58.19,58.25,22100.0,40.3846,40.4887,40.3777,40.4193,22100.0
2015-03-19 12:50:00,58.26,58.3,58.21,58.26,46900.0,40.4263,40.454,40.3916,40.4263,46900.0
2015-03-19 13:00:00,58.26,58.43,58.26,58.4,28300.0,40.4263,40.5442,40.4263,40.5234,28300.0
2015-03-19 13:10:00,58.41,58.48,58.32,58.45,61200.0,40.5304,40.5789,40.4679,40.5581,61200.0
2015-03-19 13:20:00,58.44,58.51,58.3,58.41,65200.0,40.5512,40.5997,40.454,40.5304,65200.0
2015-03-19 13:30:00,58.4,58.46,58.35,58.41,36000.0,40.5234,40.5651,40.4887,40.5304,36000.0
2015-03-19 13:40:00,58.4,58.5,58.36,58.47,37500.0,40.5234,40.5928,40.4957,40.572,37500.0
2015-03-19 13:50:00,58.48,58.54,58.42,58.45,36300.0,40.5789,40.6206,40.5373,40.5581,36300.0
2015-03-19 14:00:00,58.45,58.57,58.4,58.57,31500.0,40.5581,40.6414,40.5234,40.6414,31500.0
2015-03-19 14:10:00,58.59,58.67,58.43,58.48,29200.0,40.6553,40.7108,40.5442,40.5789,29200.0
2015-03-19 14:20:00,58.46,58.51,58.39,58.5,31300.0,40.5651,40.5997,40.5165,40.5928,31300.0
2015-03-19 14:30:00,58.51,58.54,58.37,58.38,23600.0,40.5997,40.6206,40.5026,40.5095,23600.0
2015-03-19 14:40:00,58.39,58.43,58.35,58.39,33000.0,40.5165,40.5442,40.4887,40.5165,33000.0
2015-03-19 14:50:00,58.4,58.43,58.29,58.37,28200.0,40.5234,40.5442,40.4471,40.5026,28200.0
2015-03-19 15:00:00,58.37,58.43,58.32,58.33,42000.0,40.5026,40.5442,40.4679,40.4748,42000.0
2015-03-19 15:10:00,58.35,58.4,58.33,58.33,40600.0,40.4887,40.5234,40.4748,40.4748,40600.0
2015-03-19 15:20:00,58.34,58.4,58.3,58.39,46600.0,40.4818,40.5234,40.454,40.5165,46600.0
2015-03-19 15:30:00,58.4,58.4,58.32,58.34,63400.0,40.5234,40.5234,40.4679,40.4818,63400.0
2015-03-19 15:40:00,58.34,58.39,58.26,58.39,86300.0,40.4818,40.5165,40.4263,40.5165,86300.0
2015-03-19 15:50:00,58.39,58.4,58.25,58.26,208700.0,40.5165,40.5234,40.4193,40.4263,208700.0
2015-03-20 09:30:00,58.85,59.13,58.59,58.8,458200.0,40.8357,41.03,40.6553,40.801,458200.0
2015-03-20 09:40:00,58.8,59.15,58.78,59.14,129200.0,40.801,41.0438,40.7871,41.0369,129200.0
2015-03-20 09:50:00,59.14,59.47,59.14,59.41,111900.0,41.0369,41.2659,41.0369,41.2243,111900.0
2015-03-20 10:00:00,59.41,59.41,58.92,58.94,110800.0,41.2243,41.2243,40.8842,40.8981,110800.0
2015-03-20 10:10:00,58.95,59.19,58.9,59.04,62600.0,40.9051,41.0716,40.8704,40.9675,62600.0
2015-03-20 10:20:00,59.04,59.21,58.99,59.18,35000.0,40.9675,41.0855,40.9328,41.0647,35000.0
2015-03-20 10:30:00,59.18,59.23,59.09,59.16,53100.0,41.0647,41.0994,41.0022,41.0508,53100.0
2015-03-20 10:40:00,59.16,59.26,59.14,59.22,37900.0,41.0508,41.1202,41.0369,41.0924,37900.0
2015-03-20 10:50:00,59.23,59.36,59.22,59.27,45700.0,41.0994,41.1896,41.0924,41.1271,45700.0
2015-03-20 11:00:00,59.27,59.46,59.26,59.46,47300.0,41.1271,41.2589,41.1202,41.2589,47300.0
2015-03-20 11:10:00,59.45,59.5,59.41,59.48,42400.0,41.252,41.2867,41.2243,41.2728,42400.0
2015-03-20 11:20:00,59.48,59.55,59.45,59.47,51300.0,41.2728,41.3214,41.252,41.2659,51300.0
2015-03-20 11:30:00,59.47,59.53,59.46,59.48,35600.0,41.2659,41.3075,41.2589,41.2728,35600.0
2015-03-20 11:40:00,59.49,59.51,59.3,59.32,42000.0,41.2798,41.2936,41.1479,41.1618,42000.0
2015-03-20 11:50:00,59.32,59.51,59.32,59.46,35300.0,41.1618,41.2936,41.1618,41.2589,35300.0
2015-03-20 12:00:00,59.46,59.55,59.41,59.55,30600.0,41.2589,41.3214,41.2243,41.3214,30600.0
2015-03-20 12:10:00,59.54,59.55,59.37,59.45,33300.0,41.3145,41.3214,41.1965,41.252,33300.0
2015-03-20 12:20:00,59.45,59.5,59.33,59.5,50500.0,41.252,41.2867,41.1687,41.2867,50500.0
2015-03-20 12:30:00,59.49,59.55,59.43,59.49,31100.0,41.2798,41.3214,41.2381,41.2798,31100.0
2015-03-20 12:40:00,59.48,59.55,59.43,59.53,44400.0,41.2728,41.3214,41.2381,41.3075,44400.0
2015-03-20 12:50:00,59.54,59.62,59.49,59.6,48400.0,41.3145,41.37,41.2798,41.3561,48400.0
2015-03-20 13:00:00,59.6,59.61,59.51,59.54,25800.0,41.3561,41.363,41.2936,41.3145,25800.0
2015-03-20 13:10:00,59.53,59.57,59.35,59.39,84700.0,41.3075,41.3353,41.1826,41.2104,84700.0
2015-03-20 13:20:00,59.4,59.41,59.24,59.34,52000.0,41.2173,41.2243,41.1063,41.1757,52000.0
2015-03-20 13:30:00,59.33,59.35,59.29,59.32,83900.0,41.1687,41.1826,41.141,41.1618,83900.0
2015-03-20 13:40:00,59.32,59.33,59.14,59.16,75200.0,41.1618,41.1687,41.0369,41.0508,75200.0
2015-03-20 13:50:00,59.16,59.17,59.04,59.08,45500.0,41.0508,41.0577,40.9675,40.9953,45500.0
2015-03-20 14:00:00,59.07,59.17,59.02,59.15,37200.0,40.9883,41.0577,40.9536,41.0438,37200.0
2015-03-20 14:10:00,59.15,59.16,59.05,59.16,28000.0,41.0438,41.0508,40.9744,41.0508,28000.0
2015-03-20 14:20:00,59.17,59.17,59.06,59.08,33100.0,41.0577,41.0577,40.9814,40.9953,33100.0
2015-03-20 14:30:00,59.07,59.26,59.05,59.25,36100.0,40.9883,41.1202,40.9744,41.1132,36100.0
2015-03-20 14:40:00,59.25,59.31,59.24,59.3,31000.0,41.1132,41.1549,41.1063,41.1479,31000.0
2015-03-20 14:50:00,59.29,59.31,59.24,59.3,34200.0,41.141,41.1549,41.1063,41.1479,34200.0
2015-03-20 15:00:00,59.3,59.3,59.12,59.12,49800.0,41.1479,41.1479,41.023,41.023,49800.0
2015-03-20 15:10:00,59.11,59.11,58.93,58.94,35900.0,41.0161,41.0161,40.8912,40.8981,35900.0
2015-03-20 15:20:00,58.93,58.96,58.85,58.9,71900.0,40.8912,40.912,40.8357,40.8704,71900.0
2015-03-20 15:30:00,58.9,58.9,58.71,58.88,94500.0,40.8704,40.8704,40.7385,40.8565,94500.0
2015-03-20 15:40:00,58.89,58.91,58.72,58.86,183300.0,40.8634,40.8773,40.7455,40.8426,183300.0
2015-03-20 15:50:00,58.86,58.9,58.65,58.66,471200.0,40.8426,40.8704,40.6969,40.7038,471200.0
2015-03-23 09:30:00,58.76,59.02,58.66,58.8,120500.0,40.7732,40.9536,40.7038,40.801,120500.0
2015-03-23 09:40:00,58.84,58.93,58.44,58.47,89000.0,40.8287,40.8912,40.5512,40.572,89000.0
2015-03-23 09:50:00,58.46,58.72,58.32,58.72,66600.0,40.5651,40.7455,40.4679,40.7455,66600.0
2015-03-23 10:00:00,58.72,58.89,58.65,58.89,80000.0,40.7455,40.8634,40.6969,40.8634,80000.0
2015-03-23 10:10:00,58.87,59.23,58.86,59.12,76400.0,40.8495,41.0994,40.8426,41.023,76400.0
2015-03-23 10:20:00,59.11,59.2,58.98,58.98,54200.0,41.0161,41.0785,40.9259,40.9259,54200.0
2015-03-23 10:30:00,58.98,59.08,58.95,59.06,84900.0,40.9259,40.9953,40.9051,40.9814,84900.0
2015-03-23 10:40:00,59.06,59.1,58.99,59.06,58800.0,40.9814,41.0091,40.9328,40.9814,58800.0
2015-03-23 10:50:00,59.07,59.15,58.81,58.81,37300.0,40.9883,41.0438,40.8079,40.8079,37300.0
2015-03-23 11:00:00,58.82,58.83,58.58,58.7,40300.0,40.8149,40.8218,40.6483,40.7316,40300.0
2015-03-23 11:10:00,58.7,58.73,58.61,58.62,47000.0,40.7316,40.7524,40.6691,40.6761,47000.0
2015-03-23 11:20:00,58.63,58.7,58.53,58.63,38300.0,40.683,40.7316,40.6136,40.683,38300.0
2015-03-23 11:30:00,58.62,58.71,58.54,58.62,31900.0,40.6761,40.7385,40.6206,40.6761,31900.0
2015-03-23 11:40:00,58.63,58.63,58.5,58.5,32200.0,40.683,40.683,40.5928,40.5928,32200.0
2015-03-23 11:50:00,58.5,58.58,58.47,58.54,48100.0,40.5928,40.6483,40.572,40.6206,48100.0
2015-03-23 12:00:00,58.53,58.61,58.47,58.58,24600.0,40.6136,40.6691,40.572,40.6483,24600.0
2015-03-23 12:10:00,58.57,58.63,58.52,58.57,22500.0,40.6414,40.683,40.6067,40.6414,22500.0
2015-03-23 12:20:00,58.57,58.58,58.42,58.45,36100.0,40.6414,40.6483,40.5373,40.5581,36100.0
2015-03-23 12:30:00,58.45,58.68,58.43,58.57,53000.0,40.5581,40.7177,40.5442,40.6414,53000.0
2015-03-23 12:40:00,58.57,58.66,58.56,58.61,33900.0,40.6414,40.7038,40.6344,40.6691,33900.0
2015-03-23 12:50:00,58.62,58.64,58.33,58.33,37400.0,40.6761,40.69,40.4748,40.4748,37400.0
2015-03-23 13:00:00,58.34,58.39,58.26,58.27,105800.0,40.4818,40.5165,40.4263,40.4332,105800.0
2015-03-23 13:10:00,58.27,58.27,58.11,58.11,48600.0,40.4332,40.4332,40.3222,40.3222,48600.0
2015-03-23 13:20:00,58.1,58.11,58.03,58.03,34900.0,40.3153,40.3222,40.2667,40.2667,34900.0
2015-03-23 13:30:00,58.02,58.13,58.01,58.12,47500.0,40.2597,40.3361,40.2528,40.3291,47500.0
2015-03-23 13:40:00,58.12,58.24,58.11,58.11,54600.0,40.3291,40.4124,40.3222,40.3222,54600.0
2015-03-23 13:50:00,58.11,58.21,58.07,58.08,47700.0,40.3222,40.3916,40.2944,40.3014,47700.0
2015-03-23 14:00:00,58.08,58.17,58.08,58.15,51400.0,40.3014,40.3638,40.3014,40.3499,51400.0
2015-03-23 14:10:00,58.16,58.32,58.16,58.22,51900.0,40.3569,40.4679,40.3569,40.3985,51900.0
2015-03-23 14:20:00,58.21,58.34,58.18,58.31,56700.0,40.3916,40.4818,40.3708,40.461,56700.0
2015-03-23 14:30:00,58.31,58.33,58.15,58.21,38300.0,40.461,40.4748,40.3499,40.3916,38300.0
2015-03-23 14:40:00,58.21,58.39,58.18,58.36,93500.0,40.3916,40.5165,40.3708,40.4957,93500.0
2015-03-23 14:50:00,58.35,58.36,58.2,58.27,53000.0,40.4887,40.4957,40.3846,40.4332,53000.0
2015-03-23 15:00:00,58.26,58.29,58.19,58.21,48800.0,40.4263,40.4471,40.3777,40.3916,48800.0
2015-03-23 15:10:00,58.21,58.29,58.14,58.16,62400.0,40.3916,40.4471,40.343,40.3569,62400.0
2015-03-23 15:20:00,58.16,58.2,58.12,58.14,54800.0,40.3569,40.3846,40.3291,40.343,54800.0
2015-03-23 15:30:00,58.14,58.19,58.11,58.19,82300.0,40.343,40.3777,40.3222,40.3777,82300.0
2015-03-23 15:40:00,58.18,58.19,58.09,58.15,100600.0,40.3708,40.3777,40.3083,40.3499,100600.0
2015-03-23 15:50:00,58.15,58.15,57.95,57.95,170800.0,40.3499,40.3499,40.2112,40.2112,170800.0
2015-03-24 09:30:00,58.09,58.58,57.76,57.76,188500.0,40.3083,40.6483,40.0793,40.0793,188500.0
2015-03-24 09:40:00,57.74,58.05,57.74,57.91,75600.0,40.0654,40.2806,40.0654,40.1834,75600.0
2015-03-24 09:50:00,57.93,58.18,57.91,58.15,78500.0,40.1973,40.3708,40.1834,40.3499,78500.0
2015-03-24 10:00:00,58.16,58.23,58.02,58.12,62500.0,40.3569,40.4055,40.2597,40.3291,62500.0
2015-03-24 10:10:00,58.12,58.15,57.98,58.14,64900.0,40.3291,40.3499,40.232,40.343,64900.0
2015-03-24 10:20:00,58.15,58.15,57.99,58.01,40500.0,40.3499,40.3499,40.2389,40.2528,40500.0
2015-03-24 10:30:00,58.02,58.07,57.86,57.94,52800.0,40.2597,40.2944,40.1487,40.2042,52800.0
2015-03-24 10:40:00,57.95,57.99,57.84,57.99,33500.0,40.2112,40.2389,40.1348,40.2389,33500.0
2015-03-24 10:50:00,58.0,58.05,57.93,58.0,47200.0,40.2459,40.2806,40.1973,40.2459,47200.0
2015-03-24 11:00:00,58.0,58.19,57.93,58.05,38800.0,40.2459,40.3777,40.1973,40.2806,38800.0
2015-03-24 11:10:00,58.07,58.34,58.07,58.31,32000.0,40.2944,40.4818,40.2944,40.461,32000.0
2015-03-24 11:20:00,58.3,58.33,58.24,58.3,31200.0,40.454,40.4748,40.4124,40.454,31200.0
2015-03-24 11:30:00,58.29,58.3,58.11,58.15,30200.0,40.4471,40.454,40.3222,40.3499,30200.0
2015-03-24 11:40:00,58.15,58.18,58.04,58.11,22500.0,40.3499,40.3708,40.2736,40.3222,22500.0
2015-03-24 11:50:00,58.13,58.29,58.13,58.15,21900.0,40.3361,40.4471,40.3361,40.3499,21900.0
2015-03-24 12:00:00,58.15,58.34,58.14,58.3,40000.0,40.3499,40.4818,40.343,40.454,40000.0
2015-03-24 12:10:00,58.29,58.35,58.19,58.24,45000.0,40.4471,40.4887,40.3777,40.4124,45000.0
2015-03-24 12:20:00,58.24,58.27,58.08,58.14,45000.0,40.4124,40.4332,40.3014,40.343,45000.0
2015-03-24 12:30:00,58.14,58.16,58.05,58.07,36000.0,40.343,40.3569,40.2806,40.2944,36000.0
2015-03-24 12:40:00,58.06,58.24,58.06,58.12,32800.0,40.2875,40.4124,40.2875,40.3291,32800.0
2015-03-24 12:50:00,58.13,58.31,58.12,58.21,32700.0,40.3361,40.461,40.3291,40.3916,32700.0
2015-03-24 13:00:00,58.21,58.27,58.18,58.21,37500.0,40.3916,40.4332,40.3708,40.3916,37500.0
2015-03-24 13:10:00,58.21,58.26,58.11,58.12,40300.0,40.3916,40.4263,40.3222,40.3291,40300.0
2015-03-24 13:20:00,58.12,58.17,57.92,57.94,54800.0,40.3291,40.3638,40.1903,40.2042,54800.0
2015-03-24 13:30:00,57.93,58.04,57.91,57.98,50000.0,40.1973,40.2736,40.1834,40.232,50000.0
2015-03-24 13:40:00,57.99,58.1,57.88,57.95,44200.0,40.2389,40.3153,40.1626,40.2112,44200.0
2015-03-24 13:50:00,57.96,58.01,57.84,57.84,71200.0,40.2181,40.2528,40.1348,40.1348,71200.0
2015-03-24 14:00:00,57.85,57.93,57.82,57.89,55400.0,40.1418,40.1973,40.121,40.1695,55400.0
2015-03-24 14:10:00,57.89,57.95,57.77,57.78,55200.0,40.1695,40.2112,40.0863,40.0932,55200.0
2015-03-24 14:20:00,57.78,57.86,57.77,57.81,48000.0,40.0932,40.1487,40.0863,40.114,48000.0
2015-03-24 14:30:00,57.8,57.87,57.76,57.86,57500.0,40.1071,40.1557,40.0793,40.1487,57500.0
2015-03-24 14:40:00,57.86,57.88,57.74,57.85,45500.0,40.1487,40.1626,40.0654,40.1418,45500.0
2015-03-24 14:50:00,57.85,57.97,57.84,57.97,40600.0,40.1418,40.225,40.1348,40.225,40600.0
2015-03-24 15:00:00,57.97,58.02,57.91,57.95,50500.0,40.225,40.2597,40.1834,40.2112,50500.0
2015-03-24 15:10:00,57.95,58.0,57.87,57.98,77000.0,40.2112,40.2459,40.1557,40.232,77000.0
2015-03-24 15:20:00,57.98,57.99,57.86,57.91,73700.0,40.232,40.2389,40.1487,40.1834,73700.0
2015-03-24 15:30:00,57.91,58.05,57.9,58.02,90600.0,40.1834,40.2806,40.1765,40.2597,90600.0
2015-03-24 15:40:00,58.03,58.09,57.92,57.94,137100.0,40.2667,40.3083,40.1903,40.2042,137100.0
2015-03-24 15:50:00,57.94,57.98,57.83,57.85,253700.0,40.2042,40.232,40.1279,40.1418,253700.0
2015-03-25 09:30:00,58.45,58.85,58.34,58.71,145300.0,40.5581,40.8357,40.4818,40.7385,145300.0
2015-03-25 09:40:00,58.71,58.75,58.5,58.66,81800.0,40.7385,40.7663,40.5928,40.7038,81800.0
2015-03-25 09:50:00,58.65,59.13,58.63,59.12,101600.0,40.6969,41.03,40.683,41.023,101600.0
2015-03-25 10:00:00,59.13,59.19,59.01,59.11,83400.0,41.03,41.0716,40.9467,41.0161,83400.0
2015-03-25 10:10:00,59.11,59.12,58.88,58.92,60500.0,41.0161,41.023,40.8565,40.8842,60500.0
2015-03-25 10:20:00,58.92,58.96,58.81,58.94,36800.0,40.8842,40.912,40.8079,40.8981,36800.0
2015-03-25 10:30:00,58.91,58.93,58.51,58.64,77900.0,40.8773,40.8912,40.5997,40.69,77900.0
2015-03-25 10:40:00,58.64,58.65,58.35,58.47,73200.0,40.69,40.6969,40.4887,40.572,73200.0
2015-03-25 10:50:00,58.48,58.87,58.48,58.81,66400.0,40.5789,40.8495,40.5789,40.8079,66400.0
2015-03-25 11:00:00,58.81,58.94,58.72,58.83,70400.0,40.8079,40.8981,40.7455,40.8218,70400.0
2015-03-25 11:10:00,58.85,58.93,58.77,58.81,46400.0,40.8357,40.8912,40.7802,40.8079,46400.0
2015-03-25 11:20:00,58.81,58.81,58.68,58.71,54500.0,40.8079,40.8079,40.7177,40.7385,54500.0
2015-03-25 11:30:00,58.71,58.84,58.62,58.7,102200.0,40.7385,40.8287,40.6761,40.7316,102200.0
2015-03-25 11:40:00,58.71,58.9,58.66,58.86,87000.0,40.7385,40.8704,40.7038,40.8426,87000.0
2015-03-25 11:50:00,58.85,59.04,58.83,58.85,100800.0,40.8357,40.9675,40.8218,40.8357,100800.0
2015-03-25 12:00:00,58.86,58.93,58.72,58.72,210200.0,40.8426,40.8912,40.7455,40.7455,210200.0
2015-03-25 12:10:00,58.72,59.01,58.72,59.0,64600.0,40.7455,40.9467,40.7455,40.9398,64600.0
2015-03-25 12:20:00,59.0,59.09,58.89,59.06,50800.0,40.9398,41.0022,40.8634,40.9814,50800.0
2015-03-25 12:30:00,59.06,59.17,59.0,59.11,64000.0,40.9814,41.0577,40.9398,41.0161,64000.0
2015-03-25 12:40:00,59.11,59.16,58.95,59.08,61800.0,41.0161,41.0508,40.9051,40.9953,61800.0
2015-03-25 12:50:00,59.08,59.3,59.07,59.3,52100.0,40.9953,41.1479,40.9883,41.1479,52100.0
2015-03-25 13:00:00,59.29,59.32,59.21,59.28,46300.0,41.141,41.1618,41.0855,41.134,46300.0
2015-03-25 13:10:00,59.28,59.32,59.21,59.32,52100.0,41.134,41.1618,41.0855,41.1618,52100.0
2015-03-25 13:20:00,59.31,59.65,59.31,59.63,65600.0,41.1549,41.3908,41.1549,41.3769,65600.0
2015-03-25 13:30:00,59.63,59.81,59.54,59.78,69200.0,41.3769,41.5018,41.3145,41.481,69200.0
2015-03-25 13:40:00,59.78,59.91,59.73,59.9,61900.0,41.481,41.5712,41.4463,41.5643,61900.0
2015-03-25 13:50:00,59.88,59.96,59.81,59.88,56100.0,41.5504,41.6059,41.5018,41.5504,56100.0
2015-03-25 14:00:00,59.89,59.99,59.81,59.98,61900.0,41.5573,41.6267,41.5018,41.6198,61900.0
2015-03-25 14:10:00,59.97,59.99,59.83,59.89,78900.0,41.6128,41.6267,41.5157,41.5573,78900.0
2015-03-25 14:20:00,59.89,60.11,59.84,60.11,99900.0,41.5573,41.71,41.5226,41.71,99900.0
2015-03-25 14:30:00,60.1,60.18,60.03,60.18,71600.0,41.703,41.7585,41.6545,41.7585,71600.0
2015-03-25 14:40:00,60.17,60.19,60.14,60.17,99500.0,41.7516,41.7655,41.7308,41.7516,99500.0
2015-03-25 14:50:00,60.19,60.35,60.15,60.28,65800.0,41.7655,41.8765,41.7377,41.8279,65800.0
2015-03-25 15:00:00,60.28,60.29,59.99,60.0,121700.0,41.8279,41.8349,41.6267,41.6336,121700.0
2015-03-25 15:10:00,60.01,60.18,60.01,60.04,94000.0,41.6406,41.7585,41.6406,41.6614,94000.0
2015-03-25 15:20:00,60.04,60.04,59.85,59.87,76100.0,41.6614,41.6614,41.5296,41.5434,76100.0
2015-03-25 15:30:00,59.88,59.99,59.87,59.98,121800.0,41.5504,41.6267,41.5434,41.6198,121800.0
2015-03-25 15:40:00,59.98,59.99,59.7,59.74,140300.0,41.6198,41.6267,41.4255,41.4532,140300.0
2015-03-25 15:50:00,59.73,59.76,59.63,59.64,372400.0,41.4463,41.4671,41.3769,41.3838,372400.0
2015-03-26 09:30:00,60.94,61.18,60.64,60.77,177600.0,42.2859,42.4524,42.0777,42.1679,177600.0
2015-03-26 09:40:00,60.75,61.07,60.7,60.92,180800.0,42.1541,42.3761,42.1194,42.272,180800.0
2015-03-26 09:50:00,60.9,60.95,60.4,60.59,155400.0,42.2582,42.2928,41.9112,42.043,155400.0
2015-03-26 10:00:00,60.58,60.63,60.26,60.31,71600.0,42.0361,42.0708,41.8141,41.8488,71600.0
2015-03-26 10:10:00,60.29,60.56,60.26,60.26,82400.0,41.8349,42.0222,41.8141,41.8141,82400.0
2015-03-26 10:20:00,60.26,60.54,60.26,60.44,111900.0,41.8141,42.0084,41.8141,41.939,111900.0
2015-03-26 10:30:00,60.43,60.51,60.29,60.3,147100.0,41.932,41.9875,41.8349,41.8418,147100.0
2015-03-26 10:40:00,60.3,60.35,60.0,60.02,135100.0,41.8418,41.8765,41.6336,41.6475,135100.0
2015-03-26 10:50:00,60.03,60.06,59.87,59.97,119500.0,41.6545,41.6753,41.5434,41.6128,119500.0
2015-03-26 11:00:00,59.96,60.01,59.92,60.0,57400.0,41.6059,41.6406,41.5781,41.6336,57400.0
2015-03-26 11:10:00,60.0,60.0,59.81,59.86,112900.0,41.6336,41.6336,41.5018,41.5365,112900.0
2015-03-26 11:20:00,59.84,59.98,59.74,59.98,58100.0,41.5226,41.6198,41.4532,41.6198,58100.0
2015-03-26 11:30:00,59.98,59.99,59.86,59.87,172200.0,41.6198,41.6267,41.5365,41.5434,172200.0
2015-03-26 11:40:00,59.85,59.88,59.7,59.71,26600.0,41.5296,41.5504,41.4255,41.4324,26600.0
2015-03-26 11:50:00,59.7,60.07,59.63,60.06,71000.0,41.4255,41.6822,41.3769,41.6753,71000.0
2015-03-26 12:00:00,60.06,60.07,59.86,59.92,33200.0,41.6753,41.6822,41.5365,41.5781,33200.0
2015-03-26 12:10:00,59.91,60.06,59.83,60.03,64400.0,41.5712,41.6753,41.5157,41.6545,64400.0
2015-03-26 12:20:00,60.05,60.06,59.92,59.99,45300.0,41.6683,41.6753,41.5781,41.6267,45300.0
2015-03-26 12:30:00,60.01,60.03,59.76,59.77,28100.0,41.6406,41.6545,41.4671,41.4741,28100.0
2015-03-26 12:40:00,59.78,59.86,59.75,59.86,33400.0,41.481,41.5365,41.4602,41.5365,33400.0
2015-03-26 12:50:00,59.87,60.03,59.86,60.0,58500.0,41.5434,41.6545,41.5365,41.6336,58500.0
2015-03-26 13:00:00,60.0,60.0,59.82,59.82,23200.0,41.6336,41.6336,41.5087,41.5087,23200.0
2015-03-26 13:10:00,59.8,59.91,59.79,59.8,29000.0,41.4949,41.5712,41.4879,41.4949,29000.0
2015-03-26 13:20:00,59.8,60.03,59.79,60.02,66100.0,41.4949,41.6545,41.4879,41.6475,66100.0
2015-03-26 13:30:00,60.02,60.1,59.95,60.09,38100.0,41.6475,41.703,41.599,41.6961,38100.0
2015-03-26 13:40:00,60.08,60.23,60.05,60.18,39000.0,41.6892,41.7932,41.6683,41.7585,39000.0
2015-03-26 13:50:00,60.17,60.24,60.16,60.23,45500.0,41.7516,41.8002,41.7447,41.7932,45500.0
2015-03-26 14:00:00,60.24,60.38,60.23,60.33,36800.0,41.8002,41.8973,41.7932,41.8626,36800.0
2015-03-26 14:10:00,60.32,60.33,60.24,60.26,49100.0,41.8557,41.8626,41.8002,41.8141,49100.0
2015-03-26 14:20:00,60.26,60.34,60.18,60.18,39900.0,41.8141,41.8696,41.7585,41.7585,39900.0
2015-03-26 14:30:00,60.17,60.23,60.04,60.05,31500.0,41.7516,41.7932,41.6614,41.6683,31500.0
2015-03-26 14:40:00,60.05,60.14,60.05,60.05,46400.0,41.6683,41.7308,41.6683,41.6683,46400.0
2015-03-26 14:50:00,60.07,60.07,59.97,59.98,43000.0,41.6822,41.6822,41.6128,41.6198,43000.0
2015-03-26 15:00:00,59.98,60.09,59.96,60.07,46500.0,41.6198,41.6961,41.6059,41.6822,46500.0
2015-03-26 15:10:00,60.08,60.09,60.0,60.04,69700.0,41.6892,41.6961,41.6336,41.6614,69700.0
2015-03-26 15:20:00,60.04,60.07,60.0,60.04,57800.0,41.6614,41.6822,41.6336,41.6614,57800.0
2015-03-26 15:30:00,60.05,60.24,60.01,60.11,102400.0,41.6683,41.8002,41.6406,41.71,102400.0
2015-03-26 15:40:00,60.1,60.18,60.0,60.12,109800.0,41.703,41.7585,41.6336,41.7169,109800.0
2015-03-26 15:50:00,60.11,60.16,60.03,60.06,303500.0,41.71,41.7447,41.6545,41.6753,303500.0
2015-03-27 09:30:00,59.89,59.89,59.24,59.57,89600.0,41.5573,41.5573,41.1063,41.3353,89600.0
2015-03-27 09:40:00,59.52,59.54,58.99,59.13,50200.0,41.3006,41.3145,40.9328,41.03,50200.0
2015-03-27 09:50:00,59.13,59.16,59.03,59.12,35500.0,41.03,41.0508,40.9606,41.023,35500.0
2015-03-27 10:00:00,59.11,59.21,59.02,59.21,44400.0,41.0161,41.0855,40.9536,41.0855,44400.0
2015-03-27 10:10:00,59.21,59.54,59.21,59.44,39200.0,41.0855,41.3145,41.0855,41.2451,39200.0
2015-03-27 10:20:00,59.44,59.52,59.35,59.39,22200.0,41.2451,41.3006,41.1826,41.2104,22200.0
2015-03-27 10:30:00,59.37,59.4,59.26,59.26,35000.0,41.1965,41.2173,41.1202,41.1202,35000.0
2015-03-27 10:40:00,59.26,59.39,59.21,59.36,37200.0,41.1202,41.2104,41.0855,41.1896,37200.0
2015-03-27 10:50:00,59.37,59.59,59.35,59.48,37800.0,41.1965,41.3492,41.1826,41.2728,37800.0
2015-03-27 11:00:00,59.48,59.48,59.23,59.24,32000.0,41.2728,41.2728,41.0994,41.1063,32000.0
2015-03-27 11:10:00,59.22,59.27,59.09,59.18,35700.0,41.0924,41.1271,41.0022,41.0647,35700.0
2015-03-27 11:20:00,59.2,59.41,59.19,59.31,56500.0,41.0785,41.2243,41.0716,41.1549,56500.0
2015-03-27 11:30:00,59.28,59.41,59.27,59.39,33700.0,41.134,41.2243,41.1271,41.2104,33700.0
2015-03-27 11:40:00,59.39,59.42,59.26,59.42,42900.0,41.2104,41.2312,41.1202,41.2312,42900.0
2015-03-27 11:50:00,59.42,59.64,59.4,59.55,59000.0,41.2312,41.3838,41.2173,41.3214,59000.0
2015-03-27 12:00:00,59.54,59.56,59.44,59.52,51300.0,41.3145,41.3283,41.2451,41.3006,51300.0
2015-03-27 12:10:00,59.54,59.59,59.37,59.45,29000.0,41.3145,41.3492,41.1965,41.252,29000.0
2015-03-27 12:20:00,59.46,59.46,59.32,59.41,30000.0,41.2589,41.2589,41.1618,41.2243,30000.0
2015-03-27 12:30:00,59.42,59.6,59.38,59.52,33100.0,41.2312,41.3561,41.2034,41.3006,33100.0
2015-03-27 12:40:00,59.54,59.54,59.31,59.33,25100.0,41.3145,41.3145,41.1549,41.1687,25100.0
2015-03-27 12:50:00,59.32,59.39,59.3,59.34,29700.0,41.1618,41.2104,41.1479,41.1757,29700.0
2015-03-27 13:00:00,59.35,59.41,59.29,59.35,26700.0,41.1826,41.2243,41.141,41.1826,26700.0
2015-03-27 13:10:00,59.35,59.41,59.3,59.33,39300.0,41.1826,41.2243,41.1479,41.1687,39300.0
2015-03-27 13:20:00,59.33,59.4,59.3,59.3,36900.0,41.1687,41.2173,41.1479,41.1479,36900.0
2015-03-27 13:30:00,59.3,59.41,59.28,59.41,27700.0,41.1479,41.2243,41.134,41.2243,27700.0
2015-03-27 13:40:00,59.41,59.59,59.4,59.46,28500.0,41.2243,41.3492,41.2173,41.2589,28500.0
2015-03-27 13:50:00,59.47,59.53,59.42,59.48,37600.0,41.2659,41.3075,41.2312,41.2728,37600.0
2015-03-27 14:00:00,59.47,59.53,59.43,59.48,38300.0,41.2659,41.3075,41.2381,41.2728,38300.0
2015-03-27 14:10:00,59.48,59.49,59.21,59.21,50100.0,41.2728,41.2798,41.0855,41.0855,50100.0
2015-03-27 14:20:00,59.21,59.35,59.2,59.25,28900.0,41.0855,41.1826,41.0785,41.1132,28900.0
2015-03-27 14:30:00,59.25,59.32,59.2,59.27,47600.0,41.1132,41.1618,41.0785,41.1271,47600.0
2015-03-27 14:40:00,59.27,59.27,59.16,59.2,49800.0,41.1271,41.1271,41.0508,41.0785,49800.0
2015-03-27 14:50:00,59.2,59.29,59.19,59.29,39500.0,41.0785,41.141,41.0716,41.141,39500.0
2015-03-27 15:00:00,59.29,59.37,59.26,59.28,44900.0,41.141,41.1965,41.1202,41.134,44900.0
2015-03-27 15:10:00,59.28,59.31,59.22,59.26,50900.0,41.134,41.1549,41.0924,41.1202,50900.0
2015-03-27 15:20:00,59.24,59.29,59.08,59.09,63000.0,41.1063,41.141,40.9953,41.0022,63000.0
2015-03-27 15:30:00,59.1,59.13,59.02,59.05,86600.0,41.0091,41.03,40.9536,40.9744,86600.0
2015-03-27 15:40:00,59.04,59.11,58.94,59.1,141800.0,40.9675,41.0161,40.8981,41.0091,141800.0
2015-03-27 15:50:00,59.11,59.21,59.1,59.15,182200.0,41.0161,41.0855,41.0091,41.0438,182200.0
2015-03-30 09:30:00,59.93,60.27,59.93,60.09,101500.0,41.5851,41.821,41.5851,41.6961,101500.0
2015-03-30 09:40:00,60.06,60.3,60.02,60.05,69600.0,41.6753,41.8418,41.6475,41.6683,69600.0
2015-03-30 09:50:00,60.08,60.19,59.8,59.89,38100.0,41.6892,41.7655,41.4949,41.5573,38100.0
2015-03-30 10:00:00,59.9,59.93,59.52,59.79,49900.0,41.5643,41.5851,41.3006,41.4879,49900.0
2015-03-30 10:10:00,59.79,60.14,59.63,60.1,76900.0,41.4879,41.7308,41.3769,41.703,76900.0
2015-03-30 10:20:00,60.1,60.42,60.08,60.4,72500.0,41.703,41.9251,41.6892,41.9112,72500.0
2015-03-30 10:30:00,60.4,60.53,60.19,60.39,76600.0,41.9112,42.0014,41.7655,41.9043,76600.0
2015-03-30 10:40:00,60.38,60.48,60.27,60.38,50300.0,41.8973,41.9667,41.821,41.8973,50300.0
2015-03-30 10:50:00,60.39,60.59,60.38,60.53,138800.0,41.9043,42.043,41.8973,42.0014,138800.0
2015-03-30 11:00:00,60.52,60.55,60.27,60.33,83600.0,41.9945,42.0153,41.821,41.8626,83600.0
2015-03-30 11:10:00,60.33,60.34,60.03,60.03,156700.0,41.8626,41.8696,41.6545,41.6545,156700.0
2015-03-30 11:20:00,60.03,60.25,60.03,60.24,67900.0,41.6545,41.8071,41.6545,41.8002,67900.0
2015-03-30 11:30:00,60.24,60.37,60.15,60.35,59800.0,41.8002,41.8904,41.7377,41.8765,59800.0
2015-03-30 11:40:00,60.34,60.45,60.27,60.45,53600.0,41.8696,41.9459,41.821,41.9459,53600.0
2015-03-30 11:50:00,60.44,60.5,60.34,60.36,57600.0,41.939,41.9806,41.8696,41.8835,57600.0
2015-03-30 12:00:00,60.34,60.34,60.18,60.22,78300.0,41.8696,41.8696,41.7585,41.7863,78300.0
2015-03-30 12:10:00,60.22,60.5,60.22,60.32,56800.0,41.7863,41.9806,41.7863,41.8557,56800.0
2015-03-30 12:20:00,60.33,60.43,60.31,60.34,60900.0,41.8626,41.932,41.8488,41.8696,60900.0
2015-03-30 12:30:00,60.33,60.36,60.27,60.36,50300.0,41.8626,41.8835,41.821,41.8835,50300.0
2015-03-30 12:40:00,60.36,60.48,60.33,60.39,35600.0,41.8835,41.9667,41.8626,41.9043,35600.0
2015-03-30 12:50:00,60.39,60.58,60.32,60.58,55300.0,41.9043,42.0361,41.8557,42.0361,55300.0
2015-03-30 13:00:00,60.58,60.6,60.42,60.58,56100.0,42.0361,42.05,41.9251,42.0361,56100.0
2015-03-30 13:10:00,60.59,60.59,60.42,60.44,79800.0,42.043,42.043,41.9251,41.939,79800.0
2015-03-30 13:20:00,60.43,60.53,60.29,60.31,69200.0,41.932,42.0014,41.8349,41.8488,69200.0
2015-03-30 13:30:00,60.3,60.43,60.24,60.32,51600.0,41.8418,41.932,41.8002,41.8557,51600.0
2015-03-30 13:40:00,60.31,60.35,60.15,60.31,51800.0,41.8488,41.8765,41.7377,41.8488,51800.0
2015-03-30 13:50:00,60.33,60.34,60.22,60.26,46500.0,41.8626,41.8696,41.7863,41.8141,46500.0
2015-03-30 14:00:00,60.26,60.39,60.22,60.23,45600.0,41.8141,41.9043,41.7863,41.7932,45600.0
2015-03-30 14:10:00,60.23,60.38,60.23,60.36,38800.0,41.7932,41.8973,41.7932,41.8835,38800.0
2015-03-30 14:20:00,60.36,60.5,60.33,60.36,53700.0,41.8835,41.9806,41.8626,41.8835,53700.0
2015-03-30 14:30:00,60.36,60.56,60.31,60.56,41700.0,41.8835,42.0222,41.8488,42.0222,41700.0
2015-03-30 14:40:00,60.57,60.7,60.5,60.7,82400.0,42.0292,42.1194,41.9806,42.1194,82400.0
2015-03-30 14:50:00,60.71,60.75,60.64,60.74,39800.0,42.1263,42.1541,42.0777,42.1471,39800.0
2015-03-30 15:00:00,60.74,60.74,60.55,60.57,56100.0,42.1471,42.1471,42.0153,42.0292,56100.0
2015-03-30 15:10:00,60.57,60.62,60.52,60.62,41800.0,42.0292,42.0639,41.9945,42.0639,41800.0
2015-03-30 15:20:00,60.62,60.67,60.57,60.66,53400.0,42.0639,42.0986,42.0292,42.0916,53400.0
2015-03-30 15:30:00,60.67,60.81,60.64,60.69,79300.0,42.0986,42.1957,42.0777,42.1124,79300.0
2015-03-30 15:40:00,60.68,60.69,60.6,60.67,104400.0,42.1055,42.1124,42.05,42.0986,104400.0
2015-03-30 15:50:00,60.66,60.81,60.63,60.71,295200.0,42.0916,42.1957,42.0708,42.1263,295200.0
2015-03-31 09:30:00,59.84,59.98,59.54,59.88,114900.0,41.5226,41.6198,41.3145,41.5504,114900.0
2015-03-31 09:40:00,59.9,60.21,59.82,59.99,93600.0,41.5643,41.7794,41.5087,41.6267,93600.0
2015-03-31 09:50:00,60.01,60.45,60.0,60.35,36900.0,41.6406,41.9459,41.6336,41.8765,36900.0
2015-03-31 10:00:00,60.34,60.46,60.28,60.39,38500.0,41.8696,41.9528,41.8279,41.9043,38500.0
2015-03-31 10:10:00,60.4,60.53,60.38,60.51,35700.0,41.9112,42.0014,41.8973,41.9875,35700.0
2015-03-31 10:20:00,60.51,60.6,60.5,60.56,50500.0,41.9875,42.05,41.9806,42.0222,50500.0
2015-03-31 10:30:00,60.56,60.74,60.54,60.7,45400.0,42.0222,42.1471,42.0084,42.1194,45400.0
2015-03-31 10:40:00,60.69,60.69,60.54,60.55,109300.0,42.1124,42.1124,42.0084,42.0153,109300.0
2015-03-31 10:50:00,60.55,60.58,60.39,60.39,37600.0,42.0153,42.0361,41.9043,41.9043,37600.0
2015-03-31 11:00:00,60.4,60.67,60.38,60.66,38800.0,41.9112,42.0986,41.8973,42.0916,38800.0
2015-03-31 11:10:00,60.65,60.77,60.58,60.58,43900.0,42.0847,42.1679,42.0361,42.0361,43900.0
2015-03-31 11:20:00,60.58,60.59,60.4,60.49,93700.0,42.0361,42.043,41.9112,41.9737,93700.0
2015-03-31 11:30:00,60.5,60.52,60.41,60.5,51700.0,41.9806,41.9945,41.9181,41.9806,51700.0
2015-03-31 11:40:00,60.5,60.66,60.5,60.66,58000.0,41.9806,42.0916,41.9806,42.0916,58000.0
2015-03-31 11:50:00,60.67,60.67,60.58,60.65,52600.0,42.0986,42.0986,42.0361,42.0847,52600.0
2015-03-31 12:00:00,60.64,60.65,60.59,60.65,65900.0,42.0777,42.0847,42.043,42.0847,65900.0
2015-03-31 12:10:00,60.65,60.79,60.63,60.79,39900.0,42.0847,42.1818,42.0708,42.1818,39900.0
2015-03-31 12:20:00,60.8,60.9,60.75,60.84,65200.0,42.1888,42.2582,42.1541,42.2165,65200.0
2015-03-31 12:30:00,60.84,60.84,60.64,60.73,45700.0,42.2165,42.2165,42.0777,42.1402,45700.0
2015-03-31 12:40:00,60.73,60.77,60.63,60.71,51100.0,42.1402,42.1679,42.0708,42.1263,51100.0
2015-03-31 12:50:00,60.71,60.73,60.6,60.63,52200.0,42.1263,42.1402,42.05,42.0708,52200.0
2015-03-31 13:00:00,60.63,60.76,60.63,60.69,44100.0,42.0708,42.161,42.0708,42.1124,44100.0
2015-03-31 13:10:00,60.69,60.69,60.6,60.68,38200.0,42.1124,42.1124,42.05,42.1055,38200.0
2015-03-31 13:20:00,60.69,60.69,60.58,60.58,37200.0,42.1124,42.1124,42.0361,42.0361,37200.0
2015-03-31 13:30:00,60.59,60.8,60.58,60.79,56300.0,42.043,42.1888,42.0361,42.1818,56300.0
2015-03-31 13:40:00,60.78,60.94,60.78,60.86,65300.0,42.1749,42.2859,42.1749,42.2304,65300.0
2015-03-31 13:50:00,60.87,61.0,60.87,61.0,51800.0,42.2373,42.3275,42.2373,42.3275,51800.0
2015-03-31 14:00:00,61.0,61.06,60.83,60.88,50500.0,42.3275,42.3692,42.2096,42.2443,50500.0
2015-03-31 14:10:00,60.88,60.98,60.81,60.82,43600.0,42.2443,42.3137,42.1957,42.2026,43600.0
2015-03-31 14:20:00,60.83,60.84,60.66,60.75,50300.0,42.2096,42.2165,42.0916,42.1541,50300.0
2015-03-31 14:30:00,60.75,60.75,60.63,60.66,51300.0,42.1541,42.1541,42.0708,42.0916,51300.0
2015-03-31 14:40:00,60.67,60.69,60.54,60.59,100200.0,42.0986,42.1124,42.0084,42.043,100200.0
2015-03-31 14:50:00,60.6,60.66,60.58,60.58,46600.0,42.05,42.0916,42.0361,42.0361,46600.0
2015-03-31 15:00:00,60.58,60.66,60.55,60.62,74200.0,42.0361,42.0916,42.0153,42.0639,74200.0
2015-03-31 15:10:00,60.61,60.62,60.39,60.46,55700.0,42.0569,42.0639,41.9043,41.9528,55700.0
2015-03-31 15:20:00,60.46,60.49,60.34,60.46,76600.0,41.9528,41.9737,41.8696,41.9528,76600.0
2015-03-31 15:30:00,60.46,60.46,60.31,60.34,72000.0,41.9528,41.9528,41.8488,41.8696,72000.0
2015-03-31 15:40:00,60.33,60.42,60.23,60.4,121900.0,41.8626,41.9251,41.7932,41.9112,121900.0
2015-03-31 15:50:00,60.4,60.41,60.29,60.3,255200.0,41.9112,41.9181,41.8349,41.8418,255200.0
2015-04-01 09:30:00,60.68,61.56,60.59,61.54,148400.0,42.1055,42.7161,42.043,42.7022,148400.0
2015-04-01 09:40:00,61.54,61.69,61.21,61.59,128500.0,42.7022,42.8063,42.4733,42.7369,128500.0
2015-04-01 09:50:00,61.56,61.59,61.24,61.29,52800.0,42.7161,42.7369,42.4941,42.5288,52800.0
2015-04-01 10:00:00,61.27,61.59,61.2,61.52,79500.0,42.5149,42.7369,42.4663,42.6884,79500.0
2015-04-01 10:10:00,61.54,61.6,61.26,61.32,109200.0,42.7022,42.7439,42.508,42.5496,109200.0
2015-04-01 10:20:00,61.33,61.7,61.3,61.68,75200.0,42.5565,42.8133,42.5357,42.7994,75200.0
2015-04-01 10:30:00,61.7,61.96,61.69,61.79,91900.0,42.8133,42.9937,42.8063,42.8757,91900.0
2015-04-01 10:40:00,61.79,62.19,61.73,62.15,81900.0,42.8757,43.1533,42.8341,43.1255,81900.0
2015-04-01 10:50:00,62.14,62.18,61.86,61.87,59600.0,43.1186,43.1463,42.9243,42.9312,59600.0
2015-04-01 11:00:00,61.89,62.0,61.79,61.95,68200.0,42.9451,43.0214,42.8757,42.9867,68200.0
2015-04-01 11:10:00,61.95,61.95,61.73,61.89,43600.0,42.9867,42.9867,42.8341,42.9451,43600.0
2015-04-01 11:20:00,61.92,62.04,61.85,61.98,83100.0,42.9659,43.0492,42.9174,43.0076,83100.0
2015-04-01 11:30:00,61.99,62.03,61.95,62.0,102700.0,43.0145,43.0423,42.9867,43.0214,102700.0
2015-04-01 11:40:00,62.01,62.1,61.93,62.09,70100.0,43.0284,43.0908,42.9729,43.0839,70100.0
2015-04-01 11:50:00,62.09,62.22,62.04,62.21,53900.0,43.0839,43.1741,43.0492,43.1672,53900.0
2015-04-01 12:00:00,62.19,62.19,61.92,61.99,47800.0,43.1533,43.1533,42.9659,43.0145,47800.0
2015-04-01 12:10:00,62.02,62.03,61.83,61.96,35800.0,43.0353,43.0423,42.9035,42.9937,35800.0
2015-04-01 12:20:00,61.93,62.15,61.88,62.15,32800.0,42.9729,43.1255,42.9382,43.1255,32800.0
2015-04-01 12:30:00,62.14,62.18,62.05,62.18,57900.0,43.1186,43.1463,43.0561,43.1463,57900.0
2015-04-01 12:40:00,62.18,62.25,62.11,62.16,76900.0,43.1463,43.1949,43.0978,43.1325,76900.0
2015-04-01 12:50:00,62.16,62.26,62.13,62.15,49500.0,43.1325,43.2018,43.1116,43.1255,49500.0
2015-04-01 13:00:00,62.15,62.15,62.01,62.07,44000.0,43.1255,43.1255,43.0284,43.07,44000.0
2015-04-01 13:10:00,62.07,62.25,62.03,62.21,65200.0,43.07,43.1949,43.0423,43.1672,65200.0
2015-04-01 13:20:00,62.2,62.26,62.11,62.24,49000.0,43.1602,43.2018,43.0978,43.188,49000.0
2015-04-01 13:30:00,62.25,62.25,62.11,62.15,51700.0,43.1949,43.1949,43.0978,43.1255,51700.0
2015-04-01 13:40:00,62.16,62.23,62.07,62.09,100500.0,43.1325,43.181,43.07,43.0839,100500.0
2015-04-01 13:50:00,62.09,62.13,61.89,61.89,48400.0,43.0839,43.1116,42.9451,42.9451,48400.0
2015-04-01 14:00:00,61.94,62.05,61.84,61.92,47300.0,42.9798,43.0561,42.9104,42.9659,47300.0
2015-04-01 14:10:00,61.91,61.92,61.74,61.8,55900.0,42.959,42.9659,42.841,42.8827,55900.0
2015-04-01 14:20:00,61.8,61.89,61.74,61.8,52100.0,42.8827,42.9451,42.841,42.8827,52100.0
2015-04-01 14:30:00,61.79,61.83,61.75,61.82,81000.0,42.8757,42.9035,42.848,42.8965,81000.0
2015-04-01 14:40:00,61.82,61.94,61.8,61.94,60700.0,42.8965,42.9798,42.8827,42.9798,60700.0
2015-04-01 14:50:00,61.93,61.94,61.73,61.75,88400.0,42.9729,42.9798,42.8341,42.848,88400.0
2015-04-01 15:00:00,61.75,61.76,61.52,61.57,71700.0,42.848,42.8549,42.6884,42.7231,71700.0
2015-04-01 15:10:00,61.57,61.58,61.46,61.47,90700.0,42.7231,42.73,42.6467,42.6537,90700.0
2015-04-01 15:20:00,61.47,61.59,61.45,61.52,60000.0,42.6537,42.7369,42.6398,42.6884,60000.0
2015-04-01 15:30:00,61.52,61.65,61.51,61.58,105100.0,42.6884,42.7786,42.6814,42.73,105100.0
2015-04-01 15:40:00,61.58,61.64,61.51,61.58,181600.0,42.73,42.7716,42.6814,42.73,181600.0
2015-04-01 15:50:00,61.59,61.6,61.47,61.57,239300.0,42.7369,42.7439,42.6537,42.7231,239300.0
2015-04-02 09:30:00,61.37,61.86,61.06,61.6,118300.0,42.5843,42.9243,42.3692,42.7439,118300.0
2015-04-02 09:40:00,61.62,62.0,61.62,61.89,43300.0,42.7578,43.0214,42.7578,42.9451,43300.0
2015-04-02 09:50:00,61.9,62.4,61.88,62.38,116900.0,42.952,43.299,42.9382,43.2851,116900.0
2015-04-02 10:00:00,62.38,62.38,62.17,62.26,93600.0,43.2851,43.2851,43.1394,43.2018,93600.0
2015-04-02 10:10:00,62.24,62.35,62.18,62.29,68100.0,43.188,43.2643,43.1463,43.2227,68100.0
2015-04-02 10:20:00,62.32,62.55,62.31,62.48,55100.0,43.2435,43.4031,43.2365,43.3545,55100.0
2015-04-02 10:30:00,62.48,62.56,62.46,62.48,70100.0,43.3545,43.41,43.3406,43.3545,70100.0
2015-04-02 10:40:00,62.48,62.79,62.41,62.79,110600.0,43.3545,43.5696,43.3059,43.5696,110600.0
2015-04-02 10:50:00,62.78,62.87,62.71,62.77,127900.0,43.5627,43.6251,43.5141,43.5557,127900.0
2015-04-02 11:00:00,62.77,62.77,62.72,62.74,89900.0,43.5557,43.5557,43.521,43.5349,89900.0
2015-04-02 11:10:00,62.75,62.91,62.74,62.89,110400.0,43.5419,43.6529,43.5349,43.639,110400.0
2015-04-02 11:20:00,62.88,62.92,62.71,62.71,188900.0,43.6321,43.6598,43.5141,43.5141,188900.0
2015-04-02 11:30:00,62.71,62.75,62.49,62.54,108100.0,43.5141,43.5419,43.3614,43.3961,108100.0
2015-04-02 11:40:00,62.53,62.83,62.53,62.8,62000.0,43.3892,43.5974,43.3892,43.5766,62000.0
2015-04-02 11:50:00,62.78,62.88,62.75,62.83,81100.0,43.5627,43.6321,43.5419,43.5974,81100.0
2015-04-02 12:00:00,62.83,62.85,62.74,62.82,71900.0,43.5974,43.6112,43.5349,43.5904,71900.0
2015-04-02 12:10:00,62.83,62.83,62.61,62.67,34200.0,43.5974,43.5974,43.4447,43.4863,34200.0
2015-04-02 12:20:00,62.66,62.66,62.58,62.65,42400.0,43.4794,43.4794,43.4239,43.4725,42400.0
2015-04-02 12:30:00,62.65,62.65,62.52,62.56,29300.0,43.4725,43.4725,43.3823,43.41,29300.0
2015-04-02 12:40:00,62.56,62.6,62.49,62.57,83800.0,43.41,43.4378,43.3614,43.417,83800.0
2015-04-02 12:50:00,62.56,62.58,62.5,62.5,36400.0,43.41,43.4239,43.3684,43.3684,36400.0
2015-04-02 13:00:00,62.5,62.6,62.46,62.55,74900.0,43.3684,43.4378,43.3406,43.4031,74900.0
2015-04-02 13:10:00,62.54,62.63,62.51,62.6,50200.0,43.3961,43.4586,43.3753,43.4378,50200.0
2015-04-02 13:20:00,62.59,62.71,62.54,62.57,46700.0,43.4308,43.5141,43.3961,43.417,46700.0
2015-04-02 13:30:00,62.57,62.66,62.31,62.32,120000.0,43.417,43.4794,43.2365,43.2435,120000.0
2015-04-02 13:40:00,62.33,62.34,61.8,62.17,452100.0,43.2504,43.2574,42.8827,43.1394,452100.0
2015-04-02 13:50:00,62.18,62.48,62.18,62.27,149500.0,43.1463,43.3545,43.1463,43.2088,149500.0
2015-04-02 14:00:00,62.28,62.29,62.14,62.27,82400.0,43.2157,43.2227,43.1186,43.2088,82400.0
2015-04-02 14:10:00,62.25,62.35,62.16,62.35,55400.0,43.1949,43.2643,43.1325,43.2643,55400.0
2015-04-02 14:20:00,62.35,62.54,62.28,62.42,84400.0,43.2643,43.3961,43.2157,43.3129,84400.0
2015-04-02 14:30:00,62.41,62.45,62.31,62.43,80700.0,43.3059,43.3337,43.2365,43.3198,80700.0
2015-04-02 14:40:00,62.47,62.52,62.34,62.37,90800.0,43.3476,43.3823,43.2574,43.2782,90800.0
2015-04-02 14:50:00,62.37,62.45,62.32,62.36,96000.0,43.2782,43.3337,43.2435,43.2712,96000.0
2015-04-02 15:00:00,62.37,62.52,62.31,62.47,126400.0,43.2782,43.3823,43.2365,43.3476,126400.0
2015-04-02 15:10:00,62.47,62.5,62.43,62.47,77200.0,43.3476,43.3684,43.3198,43.3476,77200.0
2015-04-02 15:20:00,62.47,62.49,62.36,62.37,89700.0,43.3476,43.3614,43.2712,43.2782,89700.0
2015-04-02 15:30:00,62.38,62.45,62.35,62.38,99200.0,43.2851,43.3337,43.2643,43.2851,99200.0
2015-04-02 15:40:00,62.37,62.5,62.34,62.47,167400.0,43.2782,43.3684,43.2574,43.3476,167400.0
2015-04-02 15:50:00,62.47,62.64,62.44,62.54,305200.0,43.3476,43.4655,43.3268,43.3961,305200.0
2015-04-06 09:30:00,62.97,63.35,62.86,63.04,159500.0,43.6945,43.9582,43.6182,43.7431,159500.0
2015-04-06 09:40:00,63.06,63.12,62.85,63.0,108900.0,43.757,43.7986,43.6112,43.7153,108900.0
2015-04-06 09:50:00,63.01,63.11,62.9,62.91,97500.0,43.7223,43.7917,43.6459,43.6529,97500.0
2015-04-06 10:00:00,62.91,63.27,62.9,63.26,89800.0,43.6529,43.9027,43.6459,43.8957,89800.0
2015-04-06 10:10:00,63.25,63.29,63.03,63.11,54700.0,43.8888,43.9166,43.7361,43.7917,54700.0
2015-04-06 10:20:00,63.11,63.22,63.08,63.12,94800.0,43.7917,43.868,43.7708,43.7986,94800.0
2015-04-06 10:30:00,63.12,63.33,63.11,63.24,77400.0,43.7986,43.9443,43.7917,43.8819,77400.0
2015-04-06 10:40:00,63.24,63.27,63.12,63.17,46300.0,43.8819,43.9027,43.7986,43.8333,46300.0
2015-04-06 10:50:00,63.17,63.34,63.14,63.23,39700.0,43.8333,43.9513,43.8125,43.8749,39700.0
2015-04-06 11:00:00,63.23,63.35,63.21,63.33,52100.0,43.8749,43.9582,43.861,43.9443,52100.0
2015-04-06 11:10:00,63.33,63.36,63.24,63.29,28600.0,43.9443,43.9651,43.8819,43.9166,28600.0
2015-04-06 11:20:00,63.29,63.37,63.2,63.22,34000.0,43.9166,43.9721,43.8541,43.868,34000.0
2015-04-06 11:30:00,63.24,63.45,63.2,63.44,57800.0,43.8819,44.0276,43.8541,44.0206,57800.0
2015-04-06 11:40:00,63.44,63.63,63.42,63.54,80300.0,44.0206,44.1525,44.0068,44.09,80300.0
2015-04-06 11:50:00,63.53,63.79,63.53,63.79,67800.0,44.0831,44.2635,44.0831,44.2635,67800.0
2015-04-06 12:00:00,63.78,63.79,63.59,63.65,73700.0,44.2566,44.2635,44.1247,44.1664,73700.0
2015-04-06 12:10:00,63.65,63.66,63.56,63.61,94300.0,44.1664,44.1733,44.1039,44.1386,94300.0
2015-04-06 12:20:00,63.61,63.63,63.53,63.57,57300.0,44.1386,44.1525,44.0831,44.1109,57300.0
2015-04-06 12:30:00,63.57,63.62,63.46,63.51,129600.0,44.1109,44.1455,44.0345,44.0692,129600.0
2015-04-06 12:40:00,63.51,63.68,63.47,63.65,37100.0,44.0692,44.1872,44.0415,44.1664,37100.0
2015-04-06 12:50:00,63.65,63.7,63.62,63.68,65000.0,44.1664,44.2011,44.1455,44.1872,65000.0
2015-04-06 13:00:00,63.68,63.69,63.58,63.65,52500.0,44.1872,44.1941,44.1178,44.1664,52500.0
2015-04-06 13:10:00,63.65,63.75,63.62,63.73,60100.0,44.1664,44.2358,44.1455,44.2219,60100.0
2015-04-06 13:20:00,63.73,63.79,63.71,63.75,40800.0,44.2219,44.2635,44.208,44.2358,40800.0
2015-04-06 13:30:00,63.74,63.79,63.71,63.76,62400.0,44.2288,44.2635,44.208,44.2427,62400.0
2015-04-06 13:40:00,63.76,63.79,63.71,63.76,88300.0,44.2427,44.2635,44.208,44.2427,88300.0
2015-04-06 13:50:00,63.77,63.81,63.73,63.8,38700.0,44.2496,44.2774,44.2219,44.2704,38700.0
2015-04-06 14:00:00,63.78,63.81,63.71,63.74,68400.0,44.2566,44.2774,44.208,44.2288,68400.0
2015-04-06 14:10:00,63.73,63.84,63.68,63.82,51600.0,44.2219,44.2982,44.1872,44.2843,51600.0
2015-04-06 14:20:00,63.83,63.91,63.83,63.87,40600.0,44.2913,44.3468,44.2913,44.319,40600.0
2015-04-06 14:30:00,63.86,64.0,63.83,64.0,60100.0,44.3121,44.4092,44.2913,44.4092,60100.0
2015-04-06 14:40:00,64.0,64.05,63.91,63.97,97700.0,44.4092,44.4439,44.3468,44.3884,97700.0
2015-04-06 14:50:00,63.97,64.03,63.94,63.98,50500.0,44.3884,44.43,44.3676,44.3953,50500.0
2015-04-06 15:00:00,63.98,63.99,63.78,63.8,169100.0,44.3953,44.4023,44.2566,44.2704,169100.0
2015-04-06 15:10:00,63.8,63.9,63.73,63.73,134300.0,44.2704,44.3398,44.2219,44.2219,134300.0
2015-04-06 15:20:00,63.73,63.74,63.56,63.56,120700.0,44.2219,44.2288,44.1039,44.1039,120700.0
2015-04-06 15:30:00,63.56,63.7,63.55,63.63,103300.0,44.1039,44.2011,44.097,44.1525,103300.0
2015-04-06 15:40:00,63.63,63.67,63.49,63.5,142400.0,44.1525,44.1802,44.0553,44.0623,142400.0
2015-04-06 15:50:00,63.51,63.53,63.38,63.43,318800.0,44.0692,44.0831,43.979,44.0137,318800.0
2015-04-07 09:30:00,63.48,63.54,63.24,63.33,91300.0,44.0484,44.09,43.8819,43.9443,91300.0
2015-04-07 09:40:00,63.33,63.9,63.32,63.76,44700.0,43.9443,44.3398,43.9374,44.2427,44700.0
2015-04-07 09:50:00,63.73,63.79,63.52,63.59,54900.0,44.2219,44.2635,44.0762,44.1247,54900.0
2015-04-07 10:00:00,63.61,63.98,63.55,63.97,59500.0,44.1386,44.3953,44.097,44.3884,59500.0
2015-04-07 10:10:00,63.96,63.96,63.74,63.87,69900.0,44.3815,44.3815,44.2288,44.319,69900.0
2015-04-07 10:20:00,63.89,63.98,63.8,63.9,77300.0,44.3329,44.3953,44.2704,44.3398,77300.0
2015-04-07 10:30:00,63.91,64.12,63.9,64.06,110400.0,44.3468,44.4925,44.3398,44.4509,110400.0
2015-04-07 10:40:00,64.06,64.09,63.97,64.01,107600.0,44.4509,44.4717,44.3884,44.4162,107600.0
2015-04-07 10:50:00,64.02,64.2,64.0,64.16,40300.0,44.4231,44.548,44.4092,44.5202,40300.0
2015-04-07 11:00:00,64.16,64.19,64.0,64.02,46900.0,44.5202,44.5411,44.4092,44.4231,46900.0
2015-04-07 11:10:00,64.01,64.29,64.0,64.19,65800.0,44.4162,44.6105,44.4092,44.5411,65800.0
2015-04-07 11:20:00,64.18,64.25,64.1,64.11,62000.0,44.5341,44.5827,44.4786,44.4856,62000.0
2015-04-07 11:30:00,64.11,64.12,63.99,64.02,64400.0,44.4856,44.4925,44.4023,44.4231,64400.0
2015-04-07 11:40:00,64.01,64.04,63.99,64.01,70500.0,44.4162,44.437,44.4023,44.4162,70500.0
2015-04-07 11:50:00,64.01,64.05,63.99,64.0,116400.0,44.4162,44.4439,44.4023,44.4092,116400.0
2015-04-07 12:00:00,64.0,64.02,63.97,63.98,77100.0,44.4092,44.4231,44.3884,44.3953,77100.0
2015-04-07 12:10:00,63.97,64.03,63.9,64.01,73100.0,44.3884,44.43,44.3398,44.4162,73100.0
2015-04-07 12:20:00,64.01,64.03,63.96,64.01,88800.0,44.4162,44.43,44.3815,44.4162,88800.0
2015-04-07 12:30:00,64.01,64.22,64.0,64.22,43000.0,44.4162,44.5619,44.4092,44.5619,43000.0
2015-04-07 12:40:00,64.22,64.22,64.05,64.08,70300.0,44.5619,44.5619,44.4439,44.4647,70300.0
2015-04-07 12:50:00,64.09,64.13,64.06,64.08,19500.0,44.4717,44.4994,44.4509,44.4647,19500.0
2015-04-07 13:00:00,64.09,64.09,63.95,63.98,27200.0,44.4717,44.4717,44.3745,44.3953,27200.0
2015-04-07 13:10:00,63.98,64.02,63.94,64.02,36800.0,44.3953,44.4231,44.3676,44.4231,36800.0
2015-04-07 13:20:00,64.03,64.04,63.85,63.87,343100.0,44.43,44.437,44.3051,44.319,343100.0
2015-04-07 13:30:00,63.86,63.92,63.79,63.79,43300.0,44.3121,44.3537,44.2635,44.2635,43300.0
2015-04-07 13:40:00,63.78,63.81,63.58,63.59,24600.0,44.2566,44.2774,44.1178,44.1247,24600.0
2015-04-07 13:50:00,63.58,63.59,63.38,63.55,41100.0,44.1178,44.1247,43.979,44.097,41100.0
2015-04-07 14:00:00,63.56,63.71,63.55,63.59,26100.0,44.1039,44.208,44.097,44.1247,26100.0
2015-04-07 14:10:00,63.59,63.72,63.52,63.72,38100.0,44.1247,44.2149,44.0762,44.2149,38100.0
2015-04-07 14:20:00,63.72,63.87,63.65,63.82,92600.0,44.2149,44.319,44.1664,44.2843,92600.0
2015-04-07 14:30:00,63.83,63.98,63.77,63.79,63400.0,44.2913,44.3953,44.2496,44.2635,63400.0
2015-04-07 14:40:00,63.79,63.81,63.54,63.56,63300.0,44.2635,44.2774,44.09,44.1039,63300.0
2015-04-07 14:50:00,63.56,63.71,63.55,63.69,64300.0,44.1039,44.208,44.097,44.1941,64300.0
2015-04-07 15:00:00,63.68,63.71,63.63,63.69,86400.0,44.1872,44.208,44.1525,44.1941,86400.0
2015-04-07 15:10:00,63.69,63.72,63.61,63.62,38100.0,44.1941,44.2149,44.1386,44.1455,38100.0
2015-04-07 15:20:00,63.61,63.61,63.36,63.4,60300.0,44.1386,44.1386,43.9651,43.9929,60300.0
2015-04-07 15:30:00,63.41,63.51,63.35,63.35,80000.0,43.9998,44.0692,43.9582,43.9582,80000.0
2015-04-07 15:40:00,63.36,63.43,63.28,63.37,131300.0,43.9651,44.0137,43.9096,43.9721,131300.0
2015-04-07 15:50:00,63.37,63.37,63.3,63.31,196900.0,43.9721,43.9721,43.9235,43.9304,196900.0
2015-04-08 09:30:00,63.68,63.99,63.48,63.5,179000.0,44.1872,44.4023,44.0484,44.0623,179000.0
2015-04-08 09:40:00,63.5,63.54,63.14,63.35,80600.0,44.0623,44.09,43.8125,43.9582,80600.0
2015-04-08 09:50:00,63.36,63.59,63.29,63.38,139000.0,43.9651,44.1247,43.9166,43.979,139000.0
2015-04-08 10:00:00,63.39,63.49,63.27,63.39,112300.0,43.986,44.0553,43.9027,43.986,112300.0
2015-04-08 10:10:00,63.39,63.51,63.26,63.51,91400.0,43.986,44.0692,43.8957,44.0692,91400.0
2015-04-08 10:20:00,63.51,63.62,63.47,63.54,33800.0,44.0692,44.1455,44.0415,44.09,33800.0
2015-04-08 10:30:00,63.54,63.54,63.17,63.17,77500.0,44.09,44.09,43.8333,43.8333,77500.0
2015-04-08 10:40:00,63.15,63.22,62.99,63.0,97800.0,43.8194,43.868,43.7084,43.7153,97800.0
2015-04-08 10:50:00,63.0,63.26,62.98,63.25,54400.0,43.7153,43.8957,43.7015,43.8888,54400.0
2015-04-08 11:00:00,63.25,63.29,63.18,63.21,26300.0,43.8888,43.9166,43.8402,43.861,26300.0
2015-04-08 11:10:00,63.2,63.29,63.06,63.16,71300.0,43.8541,43.9166,43.757,43.8264,71300.0
2015-04-08 11:20:00,63.17,63.21,63.08,63.09,38200.0,43.8333,43.861,43.7708,43.7778,38200.0
2015-04-08 11:30:00,63.09,63.18,63.09,63.16,43400.0,43.7778,43.8402,43.7778,43.8264,43400.0
2015-04-08 11:40:00,63.15,63.26,63.11,63.2,38100.0,43.8194,43.8957,43.7917,43.8541,38100.0
2015-04-08 11:50:00,63.2,63.31,63.2,63.22,62600.0,43.8541,43.9304,43.8541,43.868,62600.0
2015-04-08 12:00:00,63.22,63.29,63.16,63.22,47700.0,43.868,43.9166,43.8264,43.868,47700.0
2015-04-08 12:10:00,63.22,63.31,63.21,63.23,35100.0,43.868,43.9304,43.861,43.8749,35100.0
2015-04-08 12:20:00,63.22,63.25,63.02,63.03,30100.0,43.868,43.8888,43.7292,43.7361,30100.0
2015-04-08 12:30:00,63.04,63.2,63.04,63.17,58300.0,43.7431,43.8541,43.7431,43.8333,58300.0
2015-04-08 12:40:00,63.18,63.27,63.13,63.23,43900.0,43.8402,43.9027,43.8055,43.8749,43900.0
2015-04-08 12:50:00,63.23,63.34,63.22,63.32,17700.0,43.8749,43.9513,43.868,43.9374,17700.0
2015-04-08 13:00:00,63.31,63.43,63.29,63.41,49500.0,43.9304,44.0137,43.9166,43.9998,49500.0
2015-04-08 13:10:00,63.41,63.52,63.39,63.49,51800.0,43.9998,44.0762,43.986,44.0553,51800.0
2015-04-08 13:20:00,63.49,63.55,63.4,63.51,99300.0,44.0553,44.097,43.9929,44.0692,99300.0
2015-04-08 13:30:00,63.51,63.6,63.44,63.6,26700.0,44.0692,44.1317,44.0206,44.1317,26700.0
2015-04-08 13:40:00,63.6,63.63,63.56,63.58,18600.0,44.1317,44.1525,44.1039,44.1178,18600.0
2015-04-08 13:50:00,63.57,63.63,63.54,63.58,16800.0,44.1109,44.1525,44.09,44.1178,16800.0
2015-04-08 14:00:00,63.59,63.66,63.37,63.39,43000.0,44.1247,44.1733,43.9721,43.986,43000.0
2015-04-08 14:10:00,63.39,63.74,63.35,63.64,46600.0,43.986,44.2288,43.9582,44.1594,46600.0
2015-04-08 14:20:00,63.69,63.75,63.43,63.43,28000.0,44.1941,44.2358,44.0137,44.0137,28000.0
2015-04-08 14:30:00,63.43,63.44,63.27,63.3,81600.0,44.0137,44.0206,43.9027,43.9235,81600.0
2015-04-08 14:40:00,63.27,63.28,63.16,63.23,21800.0,43.9027,43.9096,43.8264,43.8749,21800.0
2015-04-08 14:50:00,63.23,63.28,63.21,63.28,51800.0,43.8749,43.9096,43.861,43.9096,51800.0
2015-04-08 15:00:00,63.28,63.31,63.22,63.25,45600.0,43.9096,43.9304,43.868,43.8888,45600.0
2015-04-08 15:10:00,63.25,63.31,63.22,63.29,47600.0,43.8888,43.9304,43.868,43.9166,47600.0
2015-04-08 15:20:00,63.29,63.3,63.22,63.22,41900.0,43.9166,43.9235,43.868,43.868,41900.0
2015-04-08 15:30:00,63.23,63.27,63.19,63.2,47800.0,43.8749,43.9027,43.8472,43.8541,47800.0
2015-04-08 15:40:00,63.2,63.22,63.06,63.07,119800.0,43.8541,43.868,43.757,43.7639,119800.0
2015-04-08 15:50:00,63.07,63.08,62.96,63.04,169200.0,43.7639,43.7708,43.6876,43.7431,169200.0
2015-04-09 09:30:00,63.67,64.33,63.47,64.33,122200.0,44.1802,44.6382,44.0415,44.6382,122200.0
2015-04-09 09:40:00,64.33,64.95,64.3,64.84,143100.0,44.6382,45.0684,44.6174,44.9921,143100.0
2015-04-09 09:50:00,64.84,64.84,64.38,64.48,74800.0,44.9921,44.9921,44.6729,44.7423,74800.0
2015-04-09 10:00:00,64.49,64.7,64.26,64.49,50600.0,44.7492,44.895,44.5896,44.7492,50600.0
2015-04-09 10:10:00,64.48,64.54,64.28,64.41,75700.0,44.7423,44.7839,44.6035,44.6937,75700.0
2015-04-09 10:20:00,64.41,64.53,64.3,64.53,49100.0,44.6937,44.777,44.6174,44.777,49100.0
2015-04-09 10:30:00,64.51,64.51,64.14,64.2,53500.0,44.7631,44.7631,44.5064,44.548,53500.0
2015-04-09 10:40:00,64.21,64.41,64.11,64.4,122800.0,44.5549,44.6937,44.4856,44.6868,122800.0
2015-04-09 10:50:00,64.39,64.52,64.32,64.51,50200.0,44.6798,44.7701,44.6313,44.7631,50200.0
2015-04-09 11:00:00,64.51,64.54,64.41,64.42,40800.0,44.7631,44.7839,44.6937,44.7007,40800.0
2015-04-09 11:10:00,64.4,64.43,64.19,64.25,42700.0,44.6868,44.7076,44.5411,44.5827,42700.0
2015-04-09 11:20:00,64.27,64.51,64.19,64.49,38300.0,44.5966,44.7631,44.5411,44.7492,38300.0
2015-04-09 11:30:00,64.49,64.51,64.41,64.46,54000.0,44.7492,44.7631,44.6937,44.7284,54000.0
2015-04-09 11:40:00,64.46,64.52,64.4,64.51,56400.0,44.7284,44.7701,44.6868,44.7631,56400.0
2015-04-09 11:50:00,64.51,64.7,64.51,64.68,38200.0,44.7631,44.895,44.7631,44.8811,38200.0
2015-04-09 12:00:00,64.67,64.7,64.61,64.66,24500.0,44.8741,44.895,44.8325,44.8672,24500.0
2015-04-09 12:10:00,64.67,64.77,64.63,64.69,41900.0,44.8741,44.9435,44.8464,44.888,41900.0
2015-04-09 12:20:00,64.68,64.76,64.65,64.65,46800.0,44.8811,44.9366,44.8603,44.8603,46800.0
2015-04-09 12:30:00,64.65,64.79,64.63,64.74,37500.0,44.8603,44.9574,44.8464,44.9227,37500.0
2015-04-09 12:40:00,64.74,64.76,64.61,64.72,38900.0,44.9227,44.9366,44.8325,44.9088,38900.0
2015-04-09 12:50:00,64.74,64.8,64.71,64.8,45900.0,44.9227,44.9643,44.9019,44.9643,45900.0
2015-04-09 13:00:00,64.8,64.9,64.79,64.86,113000.0,44.9643,45.0337,44.9574,45.006,113000.0
2015-04-09 13:10:00,64.86,64.95,64.85,64.94,65400.0,45.006,45.0684,44.999,45.0615,65400.0
2015-04-09 13:20:00,64.93,64.97,64.89,64.92,46000.0,45.0545,45.0823,45.0268,45.0476,46000.0
2015-04-09 13:30:00,64.91,64.91,64.72,64.72,75600.0,45.0407,45.0407,44.9088,44.9088,75600.0
2015-04-09 13:40:00,64.71,64.87,64.68,64.87,80100.0,44.9019,45.0129,44.8811,45.0129,80100.0
2015-04-09 13:50:00,64.86,64.95,64.82,64.91,118300.0,45.006,45.0684,44.9782,45.0407,118300.0
2015-04-09 14:00:00,64.91,64.94,64.82,64.89,93100.0,45.0407,45.0615,44.9782,45.0268,93100.0
2015-04-09 14:10:00,64.89,65.07,64.87,65.05,155300.0,45.0268,45.1517,45.0129,45.1378,155300.0
2015-04-09 14:20:00,65.04,65.11,65.0,65.07,75600.0,45.1309,45.1794,45.1031,45.1517,75600.0
2015-04-09 14:30:00,65.08,65.09,64.96,65.09,103300.0,45.1586,45.1656,45.0754,45.1656,103300.0
2015-04-09 14:40:00,65.09,65.09,65.0,65.06,82500.0,45.1656,45.1656,45.1031,45.1448,82500.0
2015-04-09 14:50:00,65.05,65.22,65.04,65.19,135400.0,45.1378,45.2558,45.1309,45.235,135400.0
2015-04-09 15:00:00,65.2,65.22,65.07,65.09,82500.0,45.2419,45.2558,45.1517,45.1656,82500.0
2015-04-09 15:10:00,65.09,65.24,64.93,64.94,149400.0,45.1656,45.2697,45.0545,45.0615,149400.0
2015-04-09 15:20:00,64.96,65.09,64.92,65.08,79300.0,45.0754,45.1656,45.0476,45.1586,79300.0
2015-04-09 15:30:00,65.09,65.11,64.97,65.02,143800.0,45.1656,45.1794,45.0823,45.117,143800.0
2015-04-09 15:40:00,65.02,65.05,64.85,64.85,142700.0,45.117,45.1378,44.999,44.999,142700.0
2015-04-09 15:50:00,64.86,65.0,64.83,64.95,254400.0,45.006,45.1031,44.9852,45.0684,254400.0
2015-04-10 09:30:00,64.97,64.97,64.61,64.71,54800.0,45.0823,45.0823,44.8325,44.9019,54800.0
2015-04-10 09:40:00,64.79,64.96,64.63,64.73,48800.0,44.9574,45.0754,44.8464,44.9158,48800.0
2015-04-10 09:50:00,64.74,64.78,64.31,64.31,37900.0,44.9227,44.9505,44.6243,44.6243,37900.0
2015-04-10 10:00:00,64.33,64.35,64.15,64.35,94800.0,44.6382,44.6521,44.5133,44.6521,94800.0
2015-04-10 10:10:00,64.35,64.38,64.06,64.08,64000.0,44.6521,44.6729,44.4509,44.4647,64000.0
2015-04-10 10:20:00,64.09,64.24,64.04,64.11,50500.0,44.4717,44.5758,44.437,44.4856,50500.0
2015-04-10 10:30:00,64.11,64.24,64.1,64.23,66700.0,44.4856,44.5758,44.4786,44.5688,66700.0
2015-04-10 10:40:00,64.23,64.45,64.22,64.38,58700.0,44.5688,44.7215,44.5619,44.6729,58700.0
2015-04-10 10:50:00,64.38,64.52,64.31,64.51,103000.0,44.6729,44.7701,44.6243,44.7631,103000.0
2015-04-10 11:00:00,64.5,64.66,64.48,64.51,34400.0,44.7562,44.8672,44.7423,44.7631,34400.0
2015-04-10 11:10:00,64.5,64.66,64.46,64.63,24200.0,44.7562,44.8672,44.7284,44.8464,24200.0
2015-04-10 11:20:00,64.65,64.71,64.56,64.56,33300.0,44.8603,44.9019,44.7978,44.7978,33300.0
2015-04-10 11:30:00,64.55,64.66,64.54,64.66,34100.0,44.7909,44.8672,44.7839,44.8672,34100.0
2015-04-10 11:40:00,64.66,64.66,64.55,64.6,28400.0,44.8672,44.8672,44.7909,44.8256,28400.0
2015-04-10 11:50:00,64.59,64.59,64.55,64.55,30100.0,44.8186,44.8186,44.7909,44.7909,30100.0
2015-04-10 12:00:00,64.56,64.62,64.54,64.57,39900.0,44.7978,44.8394,44.7839,44.8047,39900.0
2015-04-10 12:10:00,64.56,64.66,64.54,64.64,41300.0,44.7978,44.8672,44.7839,44.8533,41300.0
2015-04-10 12:20:00,64.64,64.64,64.55,64.56,24800.0,44.8533,44.8533,44.7909,44.7978,24800.0
2015-04-10 12:30:00,64.56,64.62,64.54,64.59,27900.0,44.7978,44.8394,44.7839,44.8186,27900.0
2015-04-10 12:40:00,64.59,64.59,64.55,64.57,32500.0,44.8186,44.8186,44.7909,44.8047,32500.0
2015-04-10 12:50:00,64.57,64.58,64.45,64.45,61400.0,44.8047,44.8117,44.7215,44.7215,61400.0
2015-04-10 13:00:00,64.46,64.5,64.39,64.4,25600.0,44.7284,44.7562,44.6798,44.6868,25600.0
2015-04-10 13:10:00,64.42,64.48,64.37,64.37,38200.0,44.7007,44.7423,44.666,44.666,38200.0
2015-04-10 13:20:00,64.38,64.42,64.31,64.37,29000.0,44.6729,44.7007,44.6243,44.666,29000.0
2015-04-10 13:30:00,64.37,64.37,64.26,64.28,31000.0,44.666,44.666,44.5896,44.6035,31000.0
2015-04-10 13:40:00,64.28,64.35,64.28,64.3,25400.0,44.6035,44.6521,44.6035,44.6174,25400.0
2015-04-10 13:50:00,64.3,64.32,64.22,64.23,26600.0,44.6174,44.6313,44.5619,44.5688,26600.0
2015-04-10 14:00:00,64.23,64.29,64.18,64.28,34200.0,44.5688,44.6105,44.5341,44.6035,34200.0
2015-04-10 14:10:00,64.28,64.42,64.27,64.35,32700.0,44.6035,44.7007,44.5966,44.6521,32700.0
2015-04-10 14:20:00,64.35,64.38,64.27,64.37,33100.0,44.6521,44.6729,44.5966,44.666,33100.0
2015-04-10 14:30:00,64.38,64.4,64.32,64.36,23000.0,44.6729,44.6868,44.6313,44.659,23000.0
2015-04-10 14:40:00,64.36,64.48,64.36,64.48,26600.0,44.659,44.7423,44.659,44.7423,26600.0
2015-04-10 14:50:00,64.48,64.6,64.47,64.6,46900.0,44.7423,44.8256,44.7354,44.8256,46900.0
2015-04-10 15:00:00,64.59,64.69,64.51,64.67,75200.0,44.8186,44.888,44.7631,44.8741,75200.0
2015-04-10 15:10:00,64.67,64.75,64.67,64.73,69100.0,44.8741,44.9296,44.8741,44.9158,69100.0
2015-04-10 15:20:00,64.73,64.77,64.72,64.77,67500.0,44.9158,44.9435,44.9088,44.9435,67500.0
2015-04-10 15:30:00,64.77,64.84,64.74,64.77,51600.0,44.9435,44.9921,44.9227,44.9435,51600.0
2015-04-10 15:40:00,64.77,64.83,64.76,64.81,73700.0,44.9435,44.9852,44.9366,44.9713,73700.0
2015-04-10 15:50:00,64.81,64.87,64.77,64.85,167000.0,44.9713,45.0129,44.9435,44.999,167000.0
2015-04-13 09:30:00,65.49,65.49,64.89,64.93,97400.0,45.4431,45.4431,45.0268,45.0545,97400.0
2015-04-13 09:40:00,64.89,65.13,64.81,65.09,48000.0,45.0268,45.1933,44.9713,45.1656,48000.0
2015-04-13 09:50:00,65.12,65.19,65.08,65.11,45500.0,45.1864,45.235,45.1586,45.1794,45500.0
2015-04-13 10:00:00,65.12,65.12,64.87,64.96,67600.0,45.1864,45.1864,45.0129,45.0754,67600.0
2015-04-13 10:10:00,64.96,65.14,64.95,64.96,135400.0,45.0754,45.2003,45.0684,45.0754,135400.0
2015-04-13 10:20:00,64.97,64.97,64.87,64.9,24000.0,45.0823,45.0823,45.0129,45.0337,24000.0
2015-04-13 10:30:00,64.9,64.98,64.9,64.92,31100.0,45.0337,45.0892,45.0337,45.0476,31100.0
2015-04-13 10:40:00,64.92,64.96,64.89,64.9,40500.0,45.0476,45.0754,45.0268,45.0337,40500.0
2015-04-13 10:50:00,64.9,64.92,64.76,64.77,45600.0,45.0337,45.0476,44.9366,44.9435,45600.0
2015-04-13 11:00:00,64.77,64.95,64.76,64.94,44800.0,44.9435,45.0684,44.9366,45.0615,44800.0
2015-04-13 11:10:00,64.95,65.13,64.87,65.12,35400.0,45.0684,45.1933,45.0129,45.1864,35400.0
2015-04-13 11:20:00,65.12,65.15,65.05,65.09,33900.0,45.1864,45.2072,45.1378,45.1656,33900.0
2015-04-13 11:30:00,65.1,65.26,65.09,65.1,46800.0,45.1725,45.2835,45.1656,45.1725,46800.0
2015-04-13 11:40:00,65.09,65.12,64.99,64.99,47600.0,45.1656,45.1864,45.0962,45.0962,47600.0
2015-04-13 11:50:00,65.0,65.02,64.91,64.95,39200.0,45.1031,45.117,45.0407,45.0684,39200.0
2015-04-13 12:00:00,64.96,64.99,64.93,64.97,40500.0,45.0754,45.0962,45.0545,45.0823,40500.0
2015-04-13 12:10:00,64.98,64.99,64.87,64.91,69700.0,45.0892,45.0962,45.0129,45.0407,69700.0
2015-04-13 12:20:00,64.9,64.95,64.85,64.94,37700.0,45.0337,45.0684,44.999,45.0615,37700.0
2015-04-13 12:30:00,64.94,64.97,64.9,64.92,26700.0,45.0615,45.0823,45.0337,45.0476,26700.0
2015-04-13 12:40:00,64.94,65.02,64.93,65.01,23200.0,45.0615,45.117,45.0545,45.1101,23200.0
2015-04-13 12:50:00,65.0,65.14,65.0,65.14,24400.0,45.1031,45.2003,45.1031,45.2003,24400.0
2015-04-13 13:00:00,65.14,65.17,65.08,65.13,45100.0,45.2003,45.2211,45.1586,45.1933,45100.0
2015-04-13 13:10:00,65.14,65.17,65.05,65.09,38500.0,45.2003,45.2211,45.1378,45.1656,38500.0
2015-04-13 13:20:00,65.08,65.15,64.91,64.94,51100.0,45.1586,45.2072,45.0407,45.0615,51100.0
2015-04-13 13:30:00,64.95,65.01,64.84,64.97,32300.0,45.0684,45.1101,44.9921,45.0823,32300.0
2015-04-13 13:40:00,64.97,64.97,64.76,64.79,23300.0,45.0823,45.0823,44.9366,44.9574,23300.0
2015-04-13 13:50:00,64.79,64.84,64.76,64.83,27500.0,44.9574,44.9921,44.9366,44.9852,27500.0
2015-04-13 14:00:00,64.83,64.83,64.7,64.73,27900.0,44.9852,44.9852,44.895,44.9158,27900.0
2015-04-13 14:10:00,64.74,64.77,64.69,64.77,19100.0,44.9227,44.9435,44.888,44.9435,19100.0
2015-04-13 14:20:00,64.75,64.78,64.69,64.75,24600.0,44.9296,44.9505,44.888,44.9296,24600.0
2015-04-13 14:30:00,64.76,64.84,64.71,64.83,26400.0,44.9366,44.9921,44.9019,44.9852,26400.0
2015-04-13 14:40:00,64.83,64.83,64.76,64.76,17400.0,44.9852,44.9852,44.9366,44.9366,17400.0
2015-04-13 14:50:00,64.75,64.75,64.66,64.68,24200.0,44.9296,44.9296,44.8672,44.8811,24200.0
2015-04-13 15:00:00,64.68,64.69,64.59,64.65,29600.0,44.8811,44.888,44.8186,44.8603,29600.0
2015-04-13 15:10:00,64.65,64.69,64.56,64.6,38400.0,44.8603,44.888,44.7978,44.8256,38400.0
2015-04-13 15:20:00,64.6,64.61,64.52,64.54,39500.0,44.8256,44.8325,44.7701,44.7839,39500.0
2015-04-13 15:30:00,64.54,64.64,64.49,64.61,42400.0,44.7839,44.8533,44.7492,44.8325,42400.0
2015-04-13 15:40:00,64.62,64.71,64.61,64.67,55500.0,44.8394,44.9019,44.8325,44.8741,55500.0
2015-04-13 15:50:00,64.67,64.68,64.58,64.59,122900.0,44.8741,44.8811,44.8117,44.8186,122900.0
2015-04-14 09:30:00,65.06,65.56,65.04,65.2,77900.0,45.1448,45.4917,45.1309,45.2419,77900.0
2015-04-14 09:40:00,65.24,65.46,65.17,65.35,25300.0,45.2697,45.4223,45.2211,45.346,25300.0
2015-04-14 09:50:00,65.36,65.5,65.29,65.44,73500.0,45.3529,45.4501,45.3043,45.4084,73500.0
2015-04-14 10:00:00,65.43,65.47,65.23,65.25,75900.0,45.4015,45.4292,45.2627,45.2766,75900.0
2015-04-14 10:10:00,65.24,65.72,65.22,65.66,112400.0,45.2697,45.6027,45.2558,45.5611,112400.0
2015-04-14 10:20:00,65.66,65.69,65.52,65.56,81700.0,45.5611,45.5819,45.4639,45.4917,81700.0
2015-04-14 10:30:00,65.56,65.75,65.56,65.72,105300.0,45.4917,45.6235,45.4917,45.6027,105300.0
2015-04-14 10:40:00,65.72,66.09,65.72,66.09,129800.0,45.6027,45.8595,45.6027,45.8595,129800.0
2015-04-14 10:50:00,66.08,66.16,65.96,65.96,111900.0,45.8525,45.908,45.7693,45.7693,111900.0
2015-04-14 11:00:00,65.96,66.11,65.88,66.09,62700.0,45.7693,45.8733,45.7137,45.8595,62700.0
2015-04-14 11:10:00,66.1,66.22,66.1,66.19,57600.0,45.8664,45.9497,45.8664,45.9289,57600.0
2015-04-14 11:20:00,66.19,66.2,65.98,66.0,43700.0,45.9289,45.9358,45.7831,45.797,43700.0
2015-04-14 11:30:00,66.01,66.01,65.95,65.96,46000.0,45.804,45.804,45.7623,45.7693,46000.0
2015-04-14 11:40:00,65.96,66.06,65.95,66.03,35200.0,45.7693,45.8386,45.7623,45.8178,35200.0
2015-04-14 11:50:00,66.04,66.25,66.04,66.25,39000.0,45.8248,45.9705,45.8248,45.9705,39000.0
2015-04-14 12:00:00,66.26,66.32,66.14,66.24,46000.0,45.9774,46.0191,45.8942,45.9635,46000.0
2015-04-14 12:10:00,66.22,66.26,66.1,66.22,28600.0,45.9497,45.9774,45.8664,45.9497,28600.0
2015-04-14 12:20:00,66.19,66.32,66.19,66.29,36800.0,45.9289,46.0191,45.9289,45.9982,36800.0
2015-04-14 12:30:00,66.3,66.41,66.24,66.41,63300.0,46.0052,46.0815,45.9635,46.0815,63300.0
2015-04-14 12:40:00,66.42,66.43,66.31,66.37,49200.0,46.0884,46.0954,46.0121,46.0538,49200.0
2015-04-14 12:50:00,66.39,66.42,66.34,66.35,13900.0,46.0676,46.0884,46.0329,46.0399,13900.0
2015-04-14 13:00:00,66.34,66.4,66.31,66.37,57400.0,46.0329,46.0746,46.0121,46.0538,57400.0
2015-04-14 13:10:00,66.36,66.61,66.32,66.52,70600.0,46.0468,46.2203,46.0191,46.1578,70600.0
2015-04-14 13:20:00,66.55,66.59,66.37,66.4,14000.0,46.1787,46.2064,46.0538,46.0746,14000.0
2015-04-14 13:30:00,66.39,66.46,66.36,66.39,38700.0,46.0676,46.1162,46.0468,46.0676,38700.0
2015-04-14 13:40:00,66.38,66.4,66.27,66.27,35100.0,46.0607,46.0746,45.9844,45.9844,35100.0
2015-04-14 13:50:00,66.27,66.37,66.25,66.31,25100.0,45.9844,46.0538,45.9705,46.0121,25100.0
2015-04-14 14:00:00,66.3,66.33,66.21,66.22,37300.0,46.0052,46.026,45.9427,45.9497,37300.0
2015-04-14 14:10:00,66.19,66.2,66.08,66.2,29000.0,45.9289,45.9358,45.8525,45.9358,29000.0
2015-04-14 14:20:00,66.19,66.22,66.14,66.19,29100.0,45.9289,45.9497,45.8942,45.9289,29100.0
2015-04-14 14:30:00,66.2,66.22,66.1,66.11,31300.0,45.9358,45.9497,45.8664,45.8733,31300.0
2015-04-14 14:40:00,66.1,66.28,66.09,66.25,70200.0,45.8664,45.9913,45.8595,45.9705,70200.0
2015-04-14 14:50:00,66.24,66.33,66.23,66.31,62800.0,45.9635,46.026,45.9566,46.0121,62800.0
2015-04-14 15:00:00,66.31,66.4,66.24,66.24,49700.0,46.0121,46.0746,45.9635,45.9635,49700.0
2015-04-14 15:10:00,66.26,66.29,66.16,66.29,53900.0,45.9774,45.9982,45.908,45.9982,53900.0
2015-04-14 15:20:00,66.29,66.32,66.14,66.15,111800.0,45.9982,46.0191,45.8942,45.9011,111800.0
2015-04-14 15:30:00,66.15,66.29,66.14,66.22,137700.0,45.9011,45.9982,45.8942,45.9497,137700.0
2015-04-14 15:40:00,66.22,66.3,66.19,66.2,157400.0,45.9497,46.0052,45.9289,45.9358,157400.0
2015-04-14 15:50:00,66.2,66.21,66.06,66.16,241400.0,45.9358,45.9427,45.8386,45.908,241400.0
2015-04-15 09:30:00,66.66,66.83,66.24,66.37,90500.0,46.255,46.3729,45.9635,46.0538,90500.0
2015-04-15 09:40:00,66.37,66.49,66.27,66.47,54200.0,46.0538,46.137,45.9844,46.1231,54200.0
2015-04-15 09:50:00,66.47,66.75,66.47,66.71,112900.0,46.1231,46.3174,46.1231,46.2897,112900.0
2015-04-15 10:00:00,66.71,66.9,66.57,66.65,198500.0,46.2897,46.4215,46.1925,46.248,198500.0
2015-04-15 10:10:00,66.63,66.89,66.6,66.7,107500.0,46.2342,46.4146,46.2134,46.2827,107500.0
2015-04-15 10:20:00,66.68,66.7,66.4,66.4,220600.0,46.2689,46.2827,46.0746,46.0746,220600.0
2015-04-15 10:30:00,66.41,66.93,66.41,66.89,155800.0,46.0815,46.4423,46.0815,46.4146,155800.0
2015-04-15 10:40:00,66.89,67.24,66.88,67.14,152000.0,46.4146,46.6574,46.4076,46.5881,152000.0
2015-04-15 10:50:00,67.14,67.2,67.1,67.12,72300.0,46.5881,46.6297,46.5603,46.5742,72300.0
2015-04-15 11:00:00,67.11,67.11,66.85,66.95,95000.0,46.5672,46.5672,46.3868,46.4562,95000.0
2015-04-15 11:10:00,66.96,67.0,66.92,66.96,78900.0,46.4632,46.4909,46.4354,46.4632,78900.0
2015-04-15 11:20:00,66.97,67.13,66.96,66.97,63400.0,46.4701,46.5811,46.4632,46.4701,63400.0
2015-04-15 11:30:00,66.98,67.0,66.92,66.97,84300.0,46.477,46.4909,46.4354,46.4701,84300.0
2015-04-15 11:40:00,66.98,66.99,66.91,66.97,80600.0,46.477,46.484,46.4285,46.4701,80600.0
2015-04-15 11:50:00,66.97,66.97,66.71,66.83,47900.0,46.4701,46.4701,46.2897,46.3729,47900.0
2015-04-15 12:00:00,66.82,66.84,66.77,66.83,57300.0,46.366,46.3799,46.3313,46.3729,57300.0
2015-04-15 12:10:00,66.84,66.93,66.79,66.86,134800.0,46.3799,46.4423,46.3452,46.3938,134800.0
2015-04-15 12:20:00,66.86,66.99,66.81,66.92,29000.0,46.3938,46.484,46.3591,46.4354,29000.0
2015-04-15 12:30:00,66.9,66.95,66.83,66.83,30000.0,46.4215,46.4562,46.3729,46.3729,30000.0
2015-04-15 12:40:00,66.84,66.85,66.71,66.71,42900.0,46.3799,46.3868,46.2897,46.2897,42900.0
2015-04-15 12:50:00,66.72,66.84,66.72,66.79,40400.0,46.2966,46.3799,46.2966,46.3452,40400.0
2015-04-15 13:00:00,66.8,67.01,66.74,67.01,77600.0,46.3521,46.4978,46.3105,46.4978,77600.0
2015-04-15 13:10:00,67.0,67.09,66.97,67.08,60900.0,46.4909,46.5534,46.4701,46.5464,60900.0
2015-04-15 13:20:00,67.06,67.18,67.02,67.17,54300.0,46.5325,46.6158,46.5048,46.6089,54300.0
2015-04-15 13:30:00,67.17,67.26,67.1,67.19,90500.0,46.6089,46.6713,46.5603,46.6227,90500.0
2015-04-15 13:40:00,67.19,67.27,67.12,67.18,99200.0,46.6227,46.6783,46.5742,46.6158,99200.0
2015-04-15 13:50:00,67.17,67.18,67.06,67.15,43500.0,46.6089,46.6158,46.5325,46.595,43500.0
2015-04-15 14:00:00,67.14,67.25,67.06,67.22,84000.0,46.5881,46.6644,46.5325,46.6436,84000.0
2015-04-15 14:10:00,67.22,67.34,67.22,67.31,41100.0,46.6436,46.7268,46.6436,46.706,41100.0
2015-04-15 14:20:00,67.31,67.32,67.22,67.26,63600.0,46.706,46.713,46.6436,46.6713,63600.0
2015-04-15 14:30:00,67.26,67.3,67.24,67.3,60700.0,46.6713,46.6991,46.6574,46.6991,60700.0
2015-04-15 14:40:00,67.31,67.36,67.2,67.35,137800.0,46.706,46.7407,46.6297,46.7338,137800.0
2015-04-15 14:50:00,67.36,67.37,67.24,67.28,60700.0,46.7407,46.7476,46.6574,46.6852,60700.0
2015-04-15 15:00:00,67.27,67.32,67.19,67.29,80600.0,46.6783,46.713,46.6227,46.6921,80600.0
2015-04-15 15:10:00,67.29,67.3,67.11,67.18,80000.0,46.6921,46.6991,46.5672,46.6158,80000.0
2015-04-15 15:20:00,67.17,67.23,67.15,67.18,89500.0,46.6089,46.6505,46.595,46.6158,89500.0
2015-04-15 15:30:00,67.19,67.2,66.99,67.01,138300.0,46.6227,46.6297,46.484,46.4978,138300.0
2015-04-15 15:40:00,67.01,67.1,66.99,67.0,175700.0,46.4978,46.5603,46.484,46.4909,175700.0
2015-04-15 15:50:00,67.0,67.01,66.86,66.92,376000.0,46.4909,46.4978,46.3938,46.4354,376000.0
2015-04-16 09:30:00,66.49,66.49,65.79,65.89,193000.0,46.137,46.137,45.6513,45.7207,193000.0
2015-04-16 09:40:00,65.89,66.06,65.73,65.86,113100.0,45.7207,45.8386,45.6097,45.6999,113100.0
2015-04-16 09:50:00,65.87,66.01,65.78,65.81,95900.0,45.7068,45.804,45.6444,45.6652,95900.0
2015-04-16 10:00:00,65.81,66.0,65.72,65.81,143100.0,45.6652,45.797,45.6027,45.6652,143100.0
2015-04-16 10:10:00,65.82,66.16,65.75,65.98,131700.0,45.6721,45.908,45.6235,45.7831,131700.0
2015-04-16 10:20:00,65.97,66.03,65.8,66.02,86100.0,45.7762,45.8178,45.6582,45.8109,86100.0
2015-04-16 10:30:00,66.02,66.22,65.84,66.17,92100.0,45.8109,45.9497,45.686,45.915,92100.0
2015-04-16 10:40:00,66.16,66.16,66.0,66.1,66500.0,45.908,45.908,45.797,45.8664,66500.0
2015-04-16 10:50:00,66.1,66.2,66.03,66.11,69900.0,45.8664,45.9358,45.8178,45.8733,69900.0
2015-04-16 11:00:00,66.11,66.18,66.04,66.06,64300.0,45.8733,45.9219,45.8248,45.8386,64300.0
2015-04-16 11:10:00,66.07,66.22,65.98,66.2,53200.0,45.8456,45.9497,45.7831,45.9358,53200.0
2015-04-16 11:20:00,66.2,66.31,66.14,66.27,50100.0,45.9358,46.0121,45.8942,45.9844,50100.0
2015-04-16 11:30:00,66.29,66.45,66.26,66.31,55900.0,45.9982,46.1093,45.9774,46.0121,55900.0
2015-04-16 11:40:00,66.31,66.36,66.23,66.26,50100.0,46.0121,46.0468,45.9566,45.9774,50100.0
2015-04-16 11:50:00,66.26,66.43,66.24,66.36,50600.0,45.9774,46.0954,45.9635,46.0468,50600.0
2015-04-16 12:00:00,66.36,66.6,66.29,66.6,84200.0,46.0468,46.2134,45.9982,46.2134,84200.0
2015-04-16 12:10:00,66.62,67.13,66.6,67.11,120900.0,46.2272,46.5811,46.2134,46.5672,120900.0
2015-04-16 12:20:00,67.12,67.13,66.82,66.91,61800.0,46.5742,46.5811,46.366,46.4285,61800.0
2015-04-16 12:30:00,66.9,67.0,66.84,66.99,43600.0,46.4215,46.4909,46.3799,46.484,43600.0
2015-04-16 12:40:00,66.99,67.0,66.9,66.96,38600.0,46.484,46.4909,46.4215,46.4632,38600.0
2015-04-16 12:50:00,66.96,67.02,66.88,66.96,46700.0,46.4632,46.5048,46.4076,46.4632,46700.0
2015-04-16 13:00:00,66.95,67.0,66.85,66.98,31200.0,46.4562,46.4909,46.3868,46.477,31200.0
2015-04-16 13:10:00,66.97,66.99,66.88,66.99,31500.0,46.4701,46.484,46.4076,46.484,31500.0
2015-04-16 13:20:00,67.0,67.12,67.0,67.06,41500.0,46.4909,46.5742,46.4909,46.5325,41500.0
2015-04-16 13:30:00,67.07,67.25,67.01,67.09,58700.0,46.5395,46.6644,46.4978,46.5534,58700.0
2015-04-16 13:40:00,67.07,67.24,67.05,67.24,52700.0,46.5395,46.6574,46.5256,46.6574,52700.0
2015-04-16 13:50:00,67.23,67.32,67.17,67.18,50100.0,46.6505,46.713,46.6089,46.6158,50100.0
2015-04-16 14:00:00,67.19,67.31,67.13,67.18,77900.0,46.6227,46.706,46.5811,46.6158,77900.0
2015-04-16 14:10:00,67.18,67.19,67.02,67.06,46900.0,46.6158,46.6227,46.5048,46.5325,46900.0
2015-04-16 14:20:00,67.08,67.1,66.89,66.93,73600.0,46.5464,46.5603,46.4146,46.4423,73600.0
2015-04-16 14:30:00,66.93,67.06,66.86,66.9,59400.0,46.4423,46.5325,46.3938,46.4215,59400.0
2015-04-16 14:40:00,66.89,66.98,66.88,66.92,30000.0,46.4146,46.477,46.4076,46.4354,30000.0
2015-04-16 14:50:00,66.91,66.98,66.9,66.91,33600.0,46.4285,46.477,46.4215,46.4285,33600.0
2015-04-16 15:00:00,66.91,66.95,66.83,66.86,50500.0,46.4285,46.4562,46.3729,46.3938,50500.0
2015-04-16 15:10:00,66.88,66.93,66.63,66.65,52100.0,46.4076,46.4423,46.2342,46.248,52100.0
2015-04-16 15:20:00,66.66,66.66,66.47,66.47,82300.0,46.255,46.255,46.1231,46.1231,82300.0
2015-04-16 15:30:00,66.48,66.59,66.44,66.57,191700.0,46.1301,46.2064,46.1023,46.1925,191700.0
2015-04-16 15:40:00,66.57,66.6,66.51,66.52,109600.0,46.1925,46.2134,46.1509,46.1578,109600.0
2015-04-16 15:50:00,66.52,66.59,66.51,66.58,180200.0,46.1578,46.2064,46.1509,46.1995,180200.0
2015-04-17 09:30:00,66.11,66.15,65.82,66.05,203800.0,45.8733,45.9011,45.6721,45.8317,203800.0
2015-04-17 09:40:00,66.09,66.33,65.94,66.01,66600.0,45.8595,46.026,45.7554,45.804,66600.0
2015-04-17 09:50:00,66.03,66.36,66.0,66.08,25300.0,45.8178,46.0468,45.797,45.8525,25300.0
2015-04-17 10:00:00,66.1,66.24,65.95,65.95,38000.0,45.8664,45.9635,45.7623,45.7623,38000.0
2015-04-17 10:10:00,65.94,66.01,65.73,65.96,34800.0,45.7554,45.804,45.6097,45.7693,34800.0
2015-04-17 10:20:00,65.97,66.11,65.91,65.94,45000.0,45.7762,45.8733,45.7346,45.7554,45000.0
2015-04-17 10:30:00,65.97,66.16,65.92,66.14,59200.0,45.7762,45.908,45.7415,45.8942,59200.0
2015-04-17 10:40:00,66.15,66.28,66.08,66.27,84000.0,45.9011,45.9913,45.8525,45.9844,84000.0
2015-04-17 10:50:00,66.26,66.34,66.13,66.13,41100.0,45.9774,46.0329,45.8872,45.8872,41100.0
2015-04-17 11:00:00,66.13,66.13,66.01,66.1,39800.0,45.8872,45.8872,45.804,45.8664,39800.0
2015-04-17 11:10:00,66.11,66.23,65.92,65.96,64400.0,45.8733,45.9566,45.7415,45.7693,64400.0
2015-04-17 11:20:00,65.95,66.14,65.93,66.1,26000.0,45.7623,45.8942,45.7484,45.8664,26000.0
2015-04-17 11:30:00,66.12,66.39,66.11,66.13,43400.0,45.8803,46.0676,45.8733,45.8872,43400.0
2015-04-17 11:40:00,66.13,66.16,65.98,66.14,20500.0,45.8872,45.908,45.7831,45.8942,20500.0
2015-04-17 11:50:00,66.15,66.24,66.15,66.15,37500.0,45.9011,45.9635,45.9011,45.9011,37500.0
2015-04-17 12:00:00,66.15,66.22,65.94,66.1,32300.0,45.9011,45.9497,45.7554,45.8664,32300.0
2015-04-17 12:10:00,66.08,66.08,65.8,65.92,41600.0,45.8525,45.8525,45.6582,45.7415,41600.0
2015-04-17 12:20:00,65.94,66.04,65.84,65.91,20400.0,45.7554,45.8248,45.686,45.7346,20400.0
2015-04-17 12:30:00,65.89,66.15,65.88,66.05,17300.0,45.7207,45.9011,45.7137,45.8317,17300.0
2015-04-17 12:40:00,66.04,66.18,66.04,66.17,11700.0,45.8248,45.9219,45.8248,45.915,11700.0
2015-04-17 12:50:00,66.15,66.17,66.02,66.12,19400.0,45.9011,45.915,45.8109,45.8803,19400.0
2015-04-17 13:00:00,66.11,66.22,66.08,66.08,79200.0,45.8733,45.9497,45.8525,45.8525,79200.0
2015-04-17 13:10:00,66.07,66.08,65.93,66.01,15000.0,45.8456,45.8525,45.7484,45.804,15000.0
2015-04-17 13:20:00,66.02,66.02,65.75,65.78,16700.0,45.8109,45.8109,45.6235,45.6444,16700.0
2015-04-17 13:30:00,65.79,65.82,65.57,65.59,44200.0,45.6513,45.6721,45.4986,45.5125,44200.0
2015-04-17 13:40:00,65.65,65.89,65.61,65.8,30100.0,45.5542,45.7207,45.5264,45.6582,30100.0
2015-04-17 13:50:00,65.79,65.81,65.46,65.6,30100.0,45.6513,45.6652,45.4223,45.5195,30100.0
2015-04-17 14:00:00,65.6,65.61,65.47,65.5,31200.0,45.5195,45.5264,45.4292,45.4501,31200.0
2015-04-17 14:10:00,65.5,65.66,65.46,65.55,66300.0,45.4501,45.5611,45.4223,45.4848,66300.0
2015-04-17 14:20:00,65.55,65.63,65.49,65.57,49900.0,45.4848,45.5403,45.4431,45.4986,49900.0
2015-04-17 14:30:00,65.57,65.82,65.55,65.79,40500.0,45.4986,45.6721,45.4848,45.6513,40500.0
2015-04-17 14:40:00,65.79,65.79,65.6,65.6,28400.0,45.6513,45.6513,45.5195,45.5195,28400.0
2015-04-17 14:50:00,65.59,65.64,65.54,65.61,42300.0,45.5125,45.5472,45.4778,45.5264,42300.0
2015-04-17 15:00:00,65.61,65.69,65.56,65.58,57400.0,45.5264,45.5819,45.4917,45.5056,57400.0
2015-04-17 15:10:00,65.58,65.71,65.56,65.71,32400.0,45.5056,45.5958,45.4917,45.5958,32400.0
2015-04-17 15:20:00,65.72,65.76,65.65,65.74,42200.0,45.6027,45.6305,45.5542,45.6166,42200.0
2015-04-17 15:30:00,65.74,65.98,65.73,65.9,83600.0,45.6166,45.7831,45.6097,45.7276,83600.0
2015-04-17 15:40:00,65.9,65.92,65.81,65.88,88500.0,45.7276,45.7415,45.6652,45.7137,88500.0
2015-04-17 15:50:00,65.88,65.97,65.85,65.93,142400.0,45.7137,45.7762,45.6929,45.7484,142400.0
2015-04-20 09:30:00,65.91,66.5,65.9,66.43,70100.0,45.7346,46.144,45.7276,46.0954,70100.0
2015-04-20 09:40:00,66.44,66.93,66.44,66.79,60400.0,46.1023,46.4423,46.1023,46.3452,60400.0
2015-04-20 09:50:00,66.76,66.91,66.69,66.87,28500.0,46.3244,46.4285,46.2758,46.4007,28500.0
2015-04-20 10:00:00,66.92,67.29,66.92,67.27,83300.0,46.4354,46.6921,46.4354,46.6783,83300.0
2015-04-20 10:10:00,67.27,67.27,67.04,67.04,85200.0,46.6783,46.6783,46.5187,46.5187,85200.0
2015-04-20 10:20:00,67.04,67.16,66.98,66.98,50900.0,46.5187,46.6019,46.477,46.477,50900.0
2015-04-20 10:30:00,66.99,67.15,66.85,67.07,67800.0,46.484,46.595,46.3868,46.5395,67800.0
2015-04-20 10:40:00,67.1,67.23,67.01,67.06,25700.0,46.5603,46.6505,46.4978,46.5325,25700.0
2015-04-20 10:50:00,67.07,67.22,66.91,67.22,37400.0,46.5395,46.6436,46.4285,46.6436,37400.0
2015-04-20 11:00:00,67.22,67.23,67.12,67.13,62600.0,46.6436,46.6505,46.5742,46.5811,62600.0
2015-04-20 11:10:00,67.13,67.21,67.1,67.21,62200.0,46.5811,46.6366,46.5603,46.6366,62200.0
2015-04-20 11:20:00,67.23,67.29,67.11,67.13,66800.0,46.6505,46.6921,46.5672,46.5811,66800.0
2015-04-20 11:30:00,67.12,67.32,67.09,67.31,92300.0,46.5742,46.713,46.5534,46.706,92300.0
2015-04-20 11:40:00,67.31,67.39,67.01,67.04,31900.0,46.706,46.7615,46.4978,46.5187,31900.0
2015-04-20 11:50:00,67.04,67.05,66.84,66.92,45900.0,46.5187,46.5256,46.3799,46.4354,45900.0
2015-04-20 12:00:00,66.94,67.17,66.93,67.17,38000.0,46.4493,46.6089,46.4423,46.6089,38000.0
2015-04-20 12:10:00,67.18,67.2,67.14,67.18,24300.0,46.6158,46.6297,46.5881,46.6158,24300.0
2015-04-20 12:20:00,67.15,67.21,67.04,67.15,27400.0,46.595,46.6366,46.5187,46.595,27400.0
2015-04-20 12:30:00,67.12,67.17,67.03,67.13,23100.0,46.5742,46.6089,46.5117,46.5811,23100.0
2015-04-20 12:40:00,67.13,67.23,67.08,67.12,31100.0,46.5811,46.6505,46.5464,46.5742,31100.0
2015-04-20 12:50:00,67.1,67.2,67.1,67.13,24600.0,46.5603,46.6297,46.5603,46.5811,24600.0
2015-04-20 13:00:00,67.1,67.29,67.1,67.17,28000.0,46.5603,46.6921,46.5603,46.6089,28000.0
2015-04-20 13:10:00,67.18,67.29,67.15,67.24,24000.0,46.6158,46.6921,46.595,46.6574,24000.0
2015-04-20 13:20:00,67.22,67.41,67.17,67.33,39700.0,46.6436,46.7754,46.6089,46.7199,39700.0
2015-04-20 13:30:00,67.34,67.36,67.27,67.34,53100.0,46.7268,46.7407,46.6783,46.7268,53100.0
2015-04-20 13:40:00,67.33,67.33,67.15,67.15,21900.0,46.7199,46.7199,46.595,46.595,21900.0
2015-04-20 13:50:00,67.16,67.27,67.04,67.05,33500.0,46.6019,46.6783,46.5187,46.5256,33500.0
2015-04-20 14:00:00,67.04,67.12,66.77,66.86,55800.0,46.5187,46.5742,46.3313,46.3938,55800.0
2015-04-20 14:10:00,66.87,67.01,66.85,66.95,60300.0,46.4007,46.4978,46.3868,46.4562,60300.0
2015-04-20 14:20:00,66.98,67.17,66.97,67.1,26500.0,46.477,46.6089,46.4701,46.5603,26500.0
2015-04-20 14:30:00,67.1,67.11,66.89,66.91,28900.0,46.5603,46.5672,46.4146,46.4285,28900.0
2015-04-20 14:40:00,66.92,66.98,66.84,66.92,31800.0,46.4354,46.477,46.3799,46.4354,31800.0
2015-04-20 14:50:00,66.94,66.96,66.79,66.89,31600.0,46.4493,46.4632,46.3452,46.4146,31600.0
2015-04-20 15:00:00,66.91,67.02,66.9,66.96,26800.0,46.4285,46.5048,46.4215,46.4632,26800.0
2015-04-20 15:10:00,66.96,67.04,66.91,67.03,39300.0,46.4632,46.5187,46.4285,46.5117,39300.0
2015-04-20 15:20:00,67.02,67.02,66.91,66.94,23600.0,46.5048,46.5048,46.4285,46.4493,23600.0
2015-04-20 15:30:00,66.93,66.94,66.75,66.76,48500.0,46.4423,46.4493,46.3174,46.3244,48500.0
2015-04-20 15:40:00,66.75,66.8,66.66,66.73,82400.0,46.3174,46.3521,46.255,46.3036,82400.0
2015-04-20 15:50:00,66.73,66.74,66.65,66.69,109500.0,46.3036,46.3105,46.248,46.2758,109500.0
2015-04-21 09:30:00,66.87,66.93,66.1,66.1,78900.0,46.4007,46.4423,45.8664,45.8664,78900.0
2015-04-21 09:40:00,66.1,66.85,66.1,66.24,71900.0,45.8664,46.3868,45.8664,45.9635,71900.0
2015-04-21 09:50:00,66.25,66.36,66.08,66.12,81400.0,45.9705,46.0468,45.8525,45.8803,81400.0
2015-04-21 10:00:00,66.11,66.17,65.8,65.95,74500.0,45.8733,45.915,45.6582,45.7623,74500.0
2015-04-21 10:10:00,65.96,66.08,65.85,65.9,45300.0,45.7693,45.8525,45.6929,45.7276,45300.0
2015-04-21 10:20:00,65.88,65.93,65.77,65.82,52800.0,45.7137,45.7484,45.6374,45.6721,52800.0
2015-04-21 10:30:00,65.82,65.95,65.74,65.93,59900.0,45.6721,45.7623,45.6166,45.7484,59900.0
2015-04-21 10:40:00,65.94,65.95,65.78,65.83,40500.0,45.7554,45.7623,45.6444,45.6791,40500.0
2015-04-21 10:50:00,65.82,65.84,65.72,65.75,69900.0,45.6721,45.686,45.6027,45.6235,69900.0
2015-04-21 11:00:00,65.74,65.89,65.7,65.84,34500.0,45.6166,45.7207,45.5888,45.686,34500.0
2015-04-21 11:10:00,65.82,65.86,65.72,65.73,49500.0,45.6721,45.6999,45.6027,45.6097,49500.0
2015-04-21 11:20:00,65.73,65.75,65.63,65.73,64500.0,45.6097,45.6235,45.5403,45.6097,64500.0
2015-04-21 11:30:00,65.76,65.81,65.52,65.66,49400.0,45.6305,45.6652,45.4639,45.5611,49400.0
2015-04-21 11:40:00,65.66,65.69,65.43,65.47,40000.0,45.5611,45.5819,45.4015,45.4292,40000.0
2015-04-21 11:50:00,65.47,65.6,65.4,65.55,35200.0,45.4292,45.5195,45.3807,45.4848,35200.0
2015-04-21 12:00:00,65.53,65.57,65.4,65.53,40800.0,45.4709,45.4986,45.3807,45.4709,40800.0
2015-04-21 12:10:00,65.54,65.7,65.47,65.68,28100.0,45.4778,45.5888,45.4292,45.575,28100.0
2015-04-21 12:20:00,65.68,65.68,65.51,65.51,36900.0,45.575,45.575,45.457,45.457,36900.0
2015-04-21 12:30:00,65.54,65.64,65.46,65.56,42000.0,45.4778,45.5472,45.4223,45.4917,42000.0
2015-04-21 12:40:00,65.57,65.58,65.33,65.35,42900.0,45.4986,45.5056,45.3321,45.346,42900.0
2015-04-21 12:50:00,65.34,65.42,65.17,65.18,43600.0,45.339,45.3946,45.2211,45.228,43600.0
2015-04-21 13:00:00,65.16,65.37,65.14,65.35,33200.0,45.2141,45.3599,45.2003,45.346,33200.0
2015-04-21 13:10:00,65.34,65.39,65.19,65.29,31100.0,45.339,45.3737,45.235,45.3043,31100.0
2015-04-21 13:20:00,65.32,65.39,65.17,65.23,34600.0,45.3252,45.3737,45.2211,45.2627,34600.0
2015-04-21 13:30:00,65.24,65.33,65.16,65.16,54800.0,45.2697,45.3321,45.2141,45.2141,54800.0
2015-04-21 13:40:00,65.17,65.2,65.03,65.08,48200.0,45.2211,45.2419,45.1239,45.1586,48200.0
2015-04-21 13:50:00,65.08,65.1,64.94,65.01,49200.0,45.1586,45.1725,45.0615,45.1101,49200.0
2015-04-21 14:00:00,64.99,64.99,64.77,64.86,49300.0,45.0962,45.0962,44.9435,45.006,49300.0
2015-04-21 14:10:00,64.86,65.03,64.81,65.02,70400.0,45.006,45.1239,44.9713,45.117,70400.0
2015-04-21 14:20:00,65.03,65.24,65.03,65.24,43400.0,45.1239,45.2697,45.1239,45.2697,43400.0
2015-04-21 14:30:00,65.24,65.24,65.11,65.22,42000.0,45.2697,45.2697,45.1794,45.2558,42000.0
2015-04-21 14:40:00,65.21,65.25,65.1,65.24,50700.0,45.2488,45.2766,45.1725,45.2697,50700.0
2015-04-21 14:50:00,65.25,65.26,65.18,65.25,40000.0,45.2766,45.2835,45.228,45.2766,40000.0
2015-04-21 15:00:00,65.25,65.28,65.16,65.24,44400.0,45.2766,45.2974,45.2141,45.2697,44400.0
2015-04-21 15:10:00,65.24,65.29,65.19,65.27,101500.0,45.2697,45.3043,45.235,45.2905,101500.0
2015-04-21 15:20:00,65.27,65.3,65.18,65.22,104500.0,45.2905,45.3113,45.228,45.2558,104500.0
2015-04-21 15:30:00,65.23,65.31,65.14,65.3,112100.0,45.2627,45.3182,45.2003,45.3113,112100.0
2015-04-21 15:40:00,65.31,65.33,65.2,65.27,101900.0,45.3182,45.3321,45.2419,45.2905,101900.0
2015-04-21 15:50:00,65.26,65.34,65.23,65.28,154400.0,45.2835,45.339,45.2627,45.2974,154400.0
2015-04-22 09:30:00,65.42,65.78,65.3,65.69,60900.0,45.3946,45.6444,45.3113,45.5819,60900.0
2015-04-22 09:40:00,65.76,65.94,65.62,65.71,45100.0,45.6305,45.7554,45.5333,45.5958,45100.0
2015-04-22 09:50:00,65.72,65.73,65.33,65.43,70700.0,45.6027,45.6097,45.3321,45.4015,70700.0
2015-04-22 10:00:00,65.41,65.44,64.97,65.1,54900.0,45.3876,45.4084,45.0823,45.1725,54900.0
2015-04-22 10:10:00,65.09,65.13,64.87,64.87,32900.0,45.1656,45.1933,45.0129,45.0129,32900.0
2015-04-22 10:20:00,64.87,65.14,64.85,64.95,32600.0,45.0129,45.2003,44.999,45.0684,32600.0
2015-04-22 10:30:00,65.01,65.51,64.98,65.42,117900.0,45.1101,45.457,45.0892,45.3946,117900.0
2015-04-22 10:40:00,65.41,65.74,65.38,65.62,64300.0,45.3876,45.6166,45.3668,45.5333,64300.0
2015-04-22 10:50:00,65.62,65.82,65.53,65.75,32800.0,45.5333,45.6721,45.4709,45.6235,32800.0
2015-04-22 11:00:00,65.78,65.82,65.59,65.7,28500.0,45.6444,45.6721,45.5125,45.5888,28500.0
2015-04-22 11:10:00,65.7,65.79,65.63,65.78,26300.0,45.5888,45.6513,45.5403,45.6444,26300.0
2015-04-22 11:20:00,65.77,65.9,65.72,65.87,45700.0,45.6374,45.7276,45.6027,45.7068,45700.0
2015-04-22 11:30:00,65.87,65.89,65.68,65.77,63700.0,45.7068,45.7207,45.575,45.6374,63700.0
2015-04-22 11:40:00,65.76,65.78,65.66,65.71,35800.0,45.6305,45.6444,45.5611,45.5958,35800.0
2015-04-22 11:50:00,65.72,65.73,65.6,65.66,28200.0,45.6027,45.6097,45.5195,45.5611,28200.0
2015-04-22 12:00:00,65.67,65.7,65.53,65.54,21200.0,45.568,45.5888,45.4709,45.4778,21200.0
2015-04-22 12:10:00,65.55,65.83,65.55,65.78,21800.0,45.4848,45.6791,45.4848,45.6444,21800.0
2015-04-22 12:20:00,65.76,65.77,65.64,65.64,23600.0,45.6305,45.6374,45.5472,45.5472,23600.0
2015-04-22 12:30:00,65.63,65.77,65.62,65.74,19300.0,45.5403,45.6374,45.5333,45.6166,19300.0
2015-04-22 12:40:00,65.73,65.95,65.71,65.84,33400.0,45.6097,45.7623,45.5958,45.686,33400.0
2015-04-22 12:50:00,65.86,65.96,65.85,65.95,47400.0,45.6999,45.7693,45.6929,45.7623,47400.0
2015-04-22 13:00:00,65.94,65.98,65.83,65.96,71000.0,45.7554,45.7831,45.6791,45.7693,71000.0
2015-04-22 13:10:00,65.95,66.05,65.88,66.02,96100.0,45.7623,45.8317,45.7137,45.8109,96100.0
2015-04-22 13:20:00,66.03,66.05,66.0,66.02,42200.0,45.8178,45.8317,45.797,45.8109,42200.0
2015-04-22 13:30:00,66.02,66.03,65.9,65.95,31700.0,45.8109,45.8178,45.7276,45.7623,31700.0
2015-04-22 13:40:00,65.95,66.13,65.92,66.11,26900.0,45.7623,45.8872,45.7415,45.8733,26900.0
2015-04-22 13:50:00,66.11,66.17,66.07,66.11,45500.0,45.8733,45.915,45.8456,45.8733,45500.0
2015-04-22 14:00:00,66.11,66.13,66.02,66.13,31200.0,45.8733,45.8872,45.8109,45.8872,31200.0
2015-04-22 14:10:00,66.12,66.13,65.99,66.01,94300.0,45.8803,45.8872,45.7901,45.804,94300.0
2015-04-22 14:20:00,66.01,66.01,65.81,65.85,61200.0,45.804,45.804,45.6652,45.6929,61200.0
2015-04-22 14:30:00,65.83,65.87,65.74,65.78,53300.0,45.6791,45.7068,45.6166,45.6444,53300.0
2015-04-22 14:40:00,65.78,65.79,65.66,65.74,27700.0,45.6444,45.6513,45.5611,45.6166,27700.0
2015-04-22 14:50:00,65.75,65.83,65.67,65.72,24700.0,45.6235,45.6791,45.568,45.6027,24700.0
2015-04-22 15:00:00,65.72,65.86,65.71,65.83,53900.0,45.6027,45.6999,45.5958,45.6791,53900.0
2015-04-22 15:10:00,65.82,65.83,65.75,65.75,74800.0,45.6721,45.6791,45.6235,45.6235,74800.0
2015-04-22 15:20:00,65.74,65.85,65.71,65.8,49400.0,45.6166,45.6929,45.5958,45.6582,49400.0
2015-04-22 15:30:00,65.81,65.82,65.66,65.71,75200.0,45.6652,45.6721,45.5611,45.5958,75200.0
2015-04-22 15:40:00,65.7,65.85,65.69,65.79,89400.0,45.5888,45.6929,45.5819,45.6513,89400.0
2015-04-22 15:50:00,65.78,65.87,65.78,65.83,168600.0,45.6444,45.7068,45.6444,45.6791,168600.0
2015-04-23 09:30:00,66.2,66.4,66.06,66.2,65000.0,45.9358,46.0746,45.8386,45.9358,65000.0
2015-04-23 09:40:00,66.2,66.63,66.2,66.57,59700.0,45.9358,46.2342,45.9358,46.1925,59700.0
2015-04-23 09:50:00,66.55,66.87,66.52,66.86,41200.0,46.1787,46.4007,46.1578,46.3938,41200.0
2015-04-23 10:00:00,66.87,67.0,66.78,66.85,92300.0,46.4007,46.4909,46.3383,46.3868,92300.0
2015-04-23 10:10:00,66.84,66.91,66.78,66.78,66600.0,46.3799,46.4285,46.3383,46.3383,66600.0
2015-04-23 10:20:00,66.77,66.88,66.71,66.76,47500.0,46.3313,46.4076,46.2897,46.3244,47500.0
2015-04-23 10:30:00,66.75,66.75,66.55,66.59,49700.0,46.3174,46.3174,46.1787,46.2064,49700.0
2015-04-23 10:40:00,66.61,66.76,66.59,66.67,89700.0,46.2203,46.3244,46.2064,46.2619,89700.0
2015-04-23 10:50:00,66.67,66.81,66.62,66.63,118400.0,46.2619,46.3591,46.2272,46.2342,118400.0
2015-04-23 11:00:00,66.63,66.84,66.62,66.84,144300.0,46.2342,46.3799,46.2272,46.3799,144300.0
2015-04-23 11:10:00,66.84,66.89,66.7,66.73,43800.0,46.3799,46.4146,46.2827,46.3036,43800.0
2015-04-23 11:20:00,66.73,66.84,66.65,66.79,86000.0,46.3036,46.3799,46.248,46.3452,86000.0
2015-04-23 11:30:00,66.79,66.9,66.66,66.87,33900.0,46.3452,46.4215,46.255,46.4007,33900.0
2015-04-23 11:40:00,66.89,67.05,66.88,66.98,134200.0,46.4146,46.5256,46.4076,46.477,134200.0
2015-04-23 11:50:00,66.99,67.16,66.99,67.01,38600.0,46.484,46.6019,46.484,46.4978,38600.0
2015-04-23 12:00:00,67.0,67.04,66.92,66.95,29200.0,46.4909,46.5187,46.4354,46.4562,29200.0
2015-04-23 12:10:00,66.94,67.06,66.89,67.06,32600.0,46.4493,46.5325,46.4146,46.5325,32600.0
2015-04-23 12:20:00,67.05,67.17,66.93,67.08,42200.0,46.5256,46.6089,46.4423,46.5464,42200.0
2015-04-23 12:30:00,67.06,67.19,67.04,67.14,43600.0,46.5325,46.6227,46.5187,46.5881,43600.0
2015-04-23 12:40:00,67.14,67.17,67.06,67.12,25000.0,46.5881,46.6089,46.5325,46.5742,25000.0
2015-04-23 12:50:00,67.14,67.17,67.05,67.12,29700.0,46.5881,46.6089,46.5256,46.5742,29700.0
2015-04-23 13:00:00,67.14,67.2,67.05,67.1,24400.0,46.5881,46.6297,46.5256,46.5603,24400.0
2015-04-23 13:10:00,67.1,67.18,67.08,67.09,22600.0,46.5603,46.6158,46.5464,46.5534,22600.0
2015-04-23 13:20:00,67.09,67.1,66.98,66.99,24100.0,46.5534,46.5603,46.477,46.484,24100.0
2015-04-23 13:30:00,66.99,66.99,66.78,66.86,54600.0,46.484,46.484,46.3383,46.3938,54600.0
2015-04-23 13:40:00,66.87,66.87,66.62,66.62,87500.0,46.4007,46.4007,46.2272,46.2272,87500.0
2015-04-23 13:50:00,66.63,66.73,66.56,66.68,33100.0,46.2342,46.3036,46.1856,46.2689,33100.0
2015-04-23 14:00:00,66.68,66.68,66.54,66.66,41500.0,46.2689,46.2689,46.1717,46.255,41500.0
2015-04-23 14:10:00,66.66,66.68,66.42,66.48,38200.0,46.255,46.2689,46.0884,46.1301,38200.0
2015-04-23 14:20:00,66.46,66.5,66.41,66.41,41700.0,46.1162,46.144,46.0815,46.0815,41700.0
2015-04-23 14:30:00,66.41,66.53,66.41,66.42,35800.0,46.0815,46.1648,46.0815,46.0884,35800.0
2015-04-23 14:40:00,66.42,66.51,66.35,66.47,23700.0,46.0884,46.1509,46.0399,46.1231,23700.0
2015-04-23 14:50:00,66.46,66.5,66.4,66.48,25600.0,46.1162,46.144,46.0746,46.1301,25600.0
2015-04-23 15:00:00,66.48,66.54,66.45,66.48,47200.0,46.1301,46.1717,46.1093,46.1301,47200.0
2015-04-23 15:10:00,66.48,66.55,66.42,66.43,58800.0,46.1301,46.1787,46.0884,46.0954,58800.0
2015-04-23 15:20:00,66.43,66.56,66.41,66.51,60800.0,46.0954,46.1856,46.0815,46.1509,60800.0
2015-04-23 15:30:00,66.51,66.51,66.38,66.41,55800.0,46.1509,46.1509,46.0607,46.0815,55800.0
2015-04-23 15:40:00,66.41,66.41,66.32,66.35,109100.0,46.0815,46.0815,46.0191,46.0399,109100.0
2015-04-23 15:50:00,66.34,66.36,66.3,66.31,136300.0,46.0329,46.0468,46.0052,46.0121,136300.0
2015-04-24 09:30:00,65.81,65.97,65.3,65.66,81200.0,45.6652,45.7762,45.3113,45.5611,81200.0
2015-04-24 09:40:00,65.68,65.96,65.63,65.7,39600.0,45.575,45.7693,45.5403,45.5888,39600.0
2015-04-24 09:50:00,65.69,65.79,65.59,65.74,105500.0,45.5819,45.6513,45.5125,45.6166,105500.0
2015-04-24 10:00:00,65.71,66.03,65.62,65.98,288800.0,45.5958,45.8178,45.5333,45.7831,288800.0
2015-04-24 10:10:00,65.95,66.1,65.76,66.03,152900.0,45.7623,45.8664,45.6305,45.8178,152900.0
2015-04-24 10:20:00,66.02,66.02,65.84,65.87,52100.0,45.8109,45.8109,45.686,45.7068,52100.0
2015-04-24 10:30:00,65.86,66.02,65.83,65.87,58300.0,45.6999,45.8109,45.6791,45.7068,58300.0
2015-04-24 10:40:00,65.89,65.93,65.78,65.9,37200.0,45.7207,45.7484,45.6444,45.7276,37200.0
2015-04-24 10:50:00,65.9,65.9,65.75,65.79,39300.0,45.7276,45.7276,45.6235,45.6513,39300.0
2015-04-24 11:00:00,65.79,66.05,65.79,66.0,58400.0,45.6513,45.8317,45.6513,45.797,58400.0
2015-04-24 11:10:00,66.0,66.07,65.93,66.0,34200.0,45.797,45.8456,45.7484,45.797,34200.0
2015-04-24 11:20:00,66.02,66.07,65.96,65.98,44700.0,45.8109,45.8456,45.7693,45.7831,44700.0
2015-04-24 11:30:00,65.98,66.06,65.95,66.01,56600.0,45.7831,45.8386,45.7623,45.804,56600.0
2015-04-24 11:40:00,66.02,66.02,65.85,65.86,56300.0,45.8109,45.8109,45.6929,45.6999,56300.0
2015-04-24 11:50:00,65.86,65.94,65.8,65.94,37800.0,45.6999,45.7554,45.6582,45.7554,37800.0
2015-04-24 12:00:00,65.94,66.05,65.88,65.97,27700.0,45.7554,45.8317,45.7137,45.7762,27700.0
2015-04-24 12:10:00,65.97,65.97,65.9,65.96,23000.0,45.7762,45.7762,45.7276,45.7693,23000.0
2015-04-24 12:20:00,65.97,66.13,65.94,66.1,49100.0,45.7762,45.8872,45.7554,45.8664,49100.0
2015-04-24 12:30:00,66.1,66.15,66.06,66.07,36400.0,45.8664,45.9011,45.8386,45.8456,36400.0
2015-04-24 12:40:00,66.07,66.14,66.0,66.0,32300.0,45.8456,45.8942,45.797,45.797,32300.0
2015-04-24 12:50:00,65.98,66.27,65.98,66.22,103600.0,45.7831,45.9844,45.7831,45.9497,103600.0
2015-04-24 13:00:00,66.22,66.34,66.16,66.32,92400.0,45.9497,46.0329,45.908,46.0191,92400.0
2015-04-24 13:10:00,66.3,66.3,66.19,66.28,41100.0,46.0052,46.0052,45.9289,45.9913,41100.0
2015-04-24 13:20:00,66.3,66.42,66.27,66.33,49700.0,46.0052,46.0884,45.9844,46.026,49700.0
2015-04-24 13:30:00,66.33,66.33,66.2,66.24,31900.0,46.026,46.026,45.9358,45.9635,31900.0
2015-04-24 13:40:00,66.23,66.31,66.19,66.2,33200.0,45.9566,46.0121,45.9289,45.9358,33200.0
2015-04-24 13:50:00,66.2,66.28,66.15,66.25,77900.0,45.9358,45.9913,45.9011,45.9705,77900.0
2015-04-24 14:00:00,66.25,66.27,66.2,66.23,66100.0,45.9705,45.9844,45.9358,45.9566,66100.0
2015-04-24 14:10:00,66.23,66.3,66.2,66.28,128500.0,45.9566,46.0052,45.9358,45.9913,128500.0
2015-04-24 14:20:00,66.28,66.31,66.21,66.25,44300.0,45.9913,46.0121,45.9427,45.9705,44300.0
2015-04-24 14:30:00,66.24,66.27,66.14,66.22,105300.0,45.9635,45.9844,45.8942,45.9497,105300.0
2015-04-24 14:40:00,66.2,66.33,66.18,66.19,98700.0,45.9358,46.026,45.9219,45.9289,98700.0
2015-04-24 14:50:00,66.2,66.34,66.05,66.07,232700.0,45.9358,46.0329,45.8317,45.8456,232700.0
2015-04-24 15:00:00,66.07,66.16,65.95,65.97,60600.0,45.8456,45.908,45.7623,45.7762,60600.0
2015-04-24 15:10:00,65.97,66.07,65.97,66.03,98700.0,45.7762,45.8456,45.7762,45.8178,98700.0
2015-04-24 15:20:00,66.04,66.38,66.01,66.36,127500.0,45.8248,46.0607,45.804,46.0468,127500.0
2015-04-24 15:30:00,66.36,66.55,66.33,66.55,87600.0,46.0468,46.1787,46.026,46.1787,87600.0
2015-04-24 15:40:00,66.56,66.69,66.48,66.54,206900.0,46.1856,46.2758,46.1301,46.1717,206900.0
2015-04-24 15:50:00,66.54,66.68,66.49,66.5,284400.0,46.1717,46.2689,46.137,46.144,284400.0
2015-04-27 09:30:00,66.88,67.15,66.7,67.05,94400.0,46.4076,46.595,46.2827,46.5256,94400.0
2015-04-27 09:40:00,67.07,67.08,66.75,66.93,150200.0,46.5395,46.5464,46.3174,46.4423,150200.0
2015-04-27 09:50:00,66.93,67.01,66.88,66.96,110800.0,46.4423,46.4978,46.4076,46.4632,110800.0
2015-04-27 10:00:00,66.97,67.14,66.97,67.07,118600.0,46.4701,46.5881,46.4701,46.5395,118600.0
2015-04-27 10:10:00,67.07,67.14,66.99,67.11,62700.0,46.5395,46.5881,46.484,46.5672,62700.0
2015-04-27 10:20:00,67.11,67.12,67.03,67.08,24600.0,46.5672,46.5742,46.5117,46.5464,24600.0
2015-04-27 10:30:00,67.1,67.18,67.05,67.15,49700.0,46.5603,46.6158,46.5256,46.595,49700.0
2015-04-27 10:40:00,67.16,67.28,67.03,67.1,85900.0,46.6019,46.6852,46.5117,46.5603,85900.0
2015-04-27 10:50:00,67.08,67.15,67.02,67.08,82900.0,46.5464,46.595,46.5048,46.5464,82900.0
2015-04-27 11:00:00,67.07,67.19,67.04,67.06,102700.0,46.5395,46.6227,46.5187,46.5325,102700.0
2015-04-27 11:10:00,67.06,67.18,67.0,67.04,27900.0,46.5325,46.6158,46.4909,46.5187,27900.0
2015-04-27 11:20:00,67.03,67.12,67.01,67.07,150700.0,46.5117,46.5742,46.4978,46.5395,150700.0
2015-04-27 11:30:00,67.09,67.13,67.04,67.1,51800.0,46.5534,46.5811,46.5187,46.5603,51800.0
2015-04-27 11:40:00,67.1,67.18,67.08,67.13,52600.0,46.5603,46.6158,46.5464,46.5811,52600.0
2015-04-27 11:50:00,67.12,67.2,67.08,67.1,44800.0,46.5742,46.6297,46.5464,46.5603,44800.0
2015-04-27 12:00:00,67.09,67.14,67.06,67.12,20300.0,46.5534,46.5881,46.5325,46.5742,20300.0
2015-04-27 12:10:00,67.11,67.14,66.93,66.94,37800.0,46.5672,46.5881,46.4423,46.4493,37800.0
2015-04-27 12:20:00,66.93,67.03,66.81,66.83,95200.0,46.4423,46.5117,46.3591,46.3729,95200.0
2015-04-27 12:30:00,66.83,66.84,66.63,66.66,49500.0,46.3729,46.3799,46.2342,46.255,49500.0
2015-04-27 12:40:00,66.66,66.81,66.64,66.77,116500.0,46.255,46.3591,46.2411,46.3313,116500.0
2015-04-27 12:50:00,66.79,66.83,66.71,66.79,73500.0,46.3452,46.3729,46.2897,46.3452,73500.0
2015-04-27 13:00:00,66.78,66.87,66.77,66.84,65400.0,46.3383,46.4007,46.3313,46.3799,65400.0
2015-04-27 13:10:00,66.84,66.86,66.74,66.86,38900.0,46.3799,46.3938,46.3105,46.3938,38900.0
2015-04-27 13:20:00,66.85,66.86,66.76,66.79,43400.0,46.3868,46.3938,46.3244,46.3452,43400.0
2015-04-27 13:30:00,66.79,66.81,66.65,66.68,46800.0,46.3452,46.3591,46.248,46.2689,46800.0
2015-04-27 13:40:00,66.69,66.71,66.6,66.64,40600.0,46.2758,46.2897,46.2134,46.2411,40600.0
2015-04-27 13:50:00,66.62,66.69,66.61,66.67,24600.0,46.2272,46.2758,46.2203,46.2619,24600.0
2015-04-27 14:00:00,66.66,66.82,66.66,66.81,41500.0,46.255,46.366,46.255,46.3591,41500.0
2015-04-27 14:10:00,66.81,66.82,66.69,66.7,65600.0,46.3591,46.366,46.2758,46.2827,65600.0
2015-04-27 14:20:00,66.7,66.71,66.59,66.64,78800.0,46.2827,46.2897,46.2064,46.2411,78800.0
2015-04-27 14:30:00,66.64,66.68,66.55,66.57,41700.0,46.2411,46.2689,46.1787,46.1925,41700.0
2015-04-27 14:40:00,66.58,66.69,66.58,66.69,30900.0,46.1995,46.2758,46.1995,46.2758,30900.0
2015-04-27 14:50:00,66.69,66.78,66.68,66.75,45400.0,46.2758,46.3383,46.2689,46.3174,45400.0
2015-04-27 15:00:00,66.74,66.78,66.71,66.73,44500.0,46.3105,46.3383,46.2897,46.3036,44500.0
2015-04-27 15:10:00,66.73,66.79,66.61,66.61,41800.0,46.3036,46.3452,46.2203,46.2203,41800.0
2015-04-27 15:20:00,66.61,66.67,66.59,66.63,47500.0,46.2203,46.2619,46.2064,46.2342,47500.0
2015-04-27 15:30:00,66.63,66.65,66.56,66.61,65700.0,46.2342,46.248,46.1856,46.2203,65700.0
2015-04-27 15:40:00,66.62,66.65,66.53,66.57,91700.0,46.2272,46.248,46.1648,46.1925,91700.0
2015-04-27 15:50:00,66.58,66.63,66.55,66.56,165400.0,46.1995,46.2342,46.1787,46.1856,165400.0
2015-04-28 09:30:00,66.81,67.01,66.42,66.61,72600.0,46.3591,46.4978,46.0884,46.2203,72600.0
2015-04-28 09:40:00,66.62,66.85,66.62,66.82,53900.0,46.2272,46.3868,46.2272,46.366,53900.0
2015-04-28 09:50:00,66.87,67.2,66.8,67.2,52400.0,46.4007,46.6297,46.3521,46.6297,52400.0
2015-04-28 10:00:00,67.2,67.52,67.12,67.35,101800.0,46.6297,46.8517,46.5742,46.7338,101800.0
2015-04-28 10:10:00,67.35,67.42,67.18,67.18,83400.0,46.7338,46.7823,46.6158,46.6158,83400.0
2015-04-28 10:20:00,67.17,67.19,66.95,67.04,79800.0,46.6089,46.6227,46.4562,46.5187,79800.0
2015-04-28 10:30:00,67.03,67.1,66.85,66.94,63300.0,46.5117,46.5603,46.3868,46.4493,63300.0
2015-04-28 10:40:00,66.96,66.96,66.65,66.71,65500.0,46.4632,46.4632,46.248,46.2897,65500.0
2015-04-28 10:50:00,66.7,66.93,66.7,66.92,51300.0,46.2827,46.4423,46.2827,46.4354,51300.0
2015-04-28 11:00:00,66.91,67.03,66.82,66.83,54600.0,46.4285,46.5117,46.366,46.3729,54600.0
2015-04-28 11:10:00,66.83,66.94,66.8,66.94,42800.0,46.3729,46.4493,46.3521,46.4493,42800.0
2015-04-28 11:20:00,66.94,67.03,66.84,66.98,41700.0,46.4493,46.5117,46.3799,46.477,41700.0
2015-04-28 11:30:00,66.99,67.14,66.98,67.12,31800.0,46.484,46.5881,46.477,46.5742,31800.0
2015-04-28 11:40:00,67.11,67.11,66.99,67.0,21600.0,46.5672,46.5672,46.484,46.4909,21600.0
2015-04-28 11:50:00,66.98,67.03,66.92,66.97,17400.0,46.477,46.5117,46.4354,46.4701,17400.0
2015-04-28 12:00:00,66.96,66.96,66.83,66.87,17600.0,46.4632,46.4632,46.3729,46.4007,17600.0
2015-04-28 12:10:00,66.85,66.92,66.81,66.81,21400.0,46.3868,46.4354,46.3591,46.3591,21400.0
2015-04-28 12:20:00,66.8,66.87,66.79,66.83,29100.0,46.3521,46.4007,46.3452,46.3729,29100.0
2015-04-28 12:30:00,66.83,66.95,66.81,66.85,53100.0,46.3729,46.4562,46.3591,46.3868,53100.0
2015-04-28 12:40:00,66.83,66.9,66.81,66.85,39700.0,46.3729,46.4215,46.3591,46.3868,39700.0
2015-04-28 12:50:00,66.85,67.0,66.77,66.99,86600.0,46.3868,46.4909,46.3313,46.484,86600.0
2015-04-28 13:00:00,66.97,67.09,66.93,67.07,45700.0,46.4701,46.5534,46.4423,46.5395,45700.0
2015-04-28 13:10:00,67.07,67.3,67.07,67.24,120200.0,46.5395,46.6991,46.5395,46.6574,120200.0
2015-04-28 13:20:00,67.24,67.31,67.22,67.27,58100.0,46.6574,46.706,46.6436,46.6783,58100.0
2015-04-28 13:30:00,67.27,67.4,67.24,67.4,44800.0,46.6783,46.7685,46.6574,46.7685,44800.0
2015-04-28 13:40:00,67.4,67.5,67.37,67.42,25100.0,46.7685,46.8379,46.7476,46.7823,25100.0
2015-04-28 13:50:00,67.41,67.47,67.38,67.38,20800.0,46.7754,46.817,46.7546,46.7546,20800.0
2015-04-28 14:00:00,67.38,67.39,67.29,67.36,31000.0,46.7546,46.7615,46.6921,46.7407,31000.0
2015-04-28 14:10:00,67.35,67.49,67.32,67.42,27800.0,46.7338,46.8309,46.713,46.7823,27800.0
2015-04-28 14:20:00,67.43,67.48,67.41,67.43,40500.0,46.7893,46.824,46.7754,46.7893,40500.0
2015-04-28 14:30:00,67.43,67.48,67.39,67.45,55700.0,46.7893,46.824,46.7615,46.8032,55700.0
2015-04-28 14:40:00,67.46,67.49,67.41,67.47,50200.0,46.8101,46.8309,46.7754,46.817,50200.0
2015-04-28 14:50:00,67.47,67.48,67.33,67.41,44500.0,46.817,46.824,46.7199,46.7754,44500.0
2015-04-28 15:00:00,67.4,67.49,67.35,67.47,68300.0,46.7685,46.8309,46.7338,46.817,68300.0
2015-04-28 15:10:00,67.48,67.5,67.43,67.48,57500.0,46.824,46.8379,46.7893,46.824,57500.0
2015-04-28 15:20:00,67.48,67.49,67.4,67.41,73800.0,46.824,46.8309,46.7685,46.7754,73800.0
2015-04-28 15:30:00,67.41,67.47,67.37,67.46,116300.0,46.7754,46.817,46.7476,46.8101,116300.0
2015-04-28 15:40:00,67.45,67.51,67.39,67.45,218500.0,46.8032,46.8448,46.7615,46.8032,218500.0
2015-04-28 15:50:00,67.45,67.51,67.44,67.5,215300.0,46.8032,46.8448,46.7962,46.8379,215300.0
2015-04-29 09:30:00,67.17,67.6,67.0,67.44,91900.0,46.6089,46.9072,46.4909,46.7962,91900.0
2015-04-29 09:40:00,67.4,67.6,67.26,67.32,41000.0,46.7685,46.9072,46.6713,46.713,41000.0
2015-04-29 09:50:00,67.33,67.44,67.21,67.26,71300.0,46.7199,46.7962,46.6366,46.6713,71300.0
2015-04-29 10:00:00,67.27,67.33,66.9,66.9,59700.0,46.6783,46.7199,46.4215,46.4215,59700.0
2015-04-29 10:10:00,66.93,66.93,66.71,66.85,51500.0,46.4423,46.4423,46.2897,46.3868,51500.0
2015-04-29 10:20:00,66.83,66.86,66.72,66.72,38000.0,46.3729,46.3938,46.2966,46.2966,38000.0
2015-04-29 10:30:00,66.75,67.46,66.74,67.31,99600.0,46.3174,46.8101,46.3105,46.706,99600.0
2015-04-29 10:40:00,67.37,67.45,67.21,67.39,60000.0,46.7476,46.8032,46.6366,46.7615,60000.0
2015-04-29 10:50:00,67.38,67.74,67.35,67.71,128500.0,46.7546,47.0044,46.7338,46.9836,128500.0
2015-04-29 11:00:00,67.73,67.92,67.68,67.76,77400.0,46.9975,47.1293,46.9628,47.0183,77400.0
2015-04-29 11:10:00,67.77,67.81,67.59,67.61,42000.0,47.0252,47.053,46.9003,46.9142,42000.0
2015-04-29 11:20:00,67.61,67.83,67.57,67.81,59600.0,46.9142,47.0668,46.8864,47.053,59600.0
2015-04-29 11:30:00,67.83,67.88,67.64,67.88,96700.0,47.0668,47.1015,46.935,47.1015,96700.0
2015-04-29 11:40:00,67.88,68.09,67.84,68.07,115400.0,47.1015,47.2473,47.0738,47.2334,115400.0
2015-04-29 11:50:00,68.06,68.1,67.98,68.05,85300.0,47.2264,47.2542,47.1709,47.2195,85300.0
2015-04-29 12:00:00,68.04,68.13,67.98,68.13,81300.0,47.2126,47.275,47.1709,47.275,81300.0
2015-04-29 12:10:00,68.13,68.14,68.02,68.02,66500.0,47.275,47.2819,47.1987,47.1987,66500.0
2015-04-29 12:20:00,68.03,68.09,67.98,68.0,55900.0,47.2056,47.2473,47.1709,47.1848,55900.0
2015-04-29 12:30:00,67.99,68.16,67.91,68.1,86000.0,47.1779,47.2958,47.1224,47.2542,86000.0
2015-04-29 12:40:00,68.09,68.34,68.08,68.34,110200.0,47.2473,47.4207,47.2403,47.4207,110200.0
2015-04-29 12:50:00,68.32,68.38,68.28,68.3,49400.0,47.4068,47.4485,47.3791,47.393,49400.0
2015-04-29 13:00:00,68.3,68.37,68.26,68.32,69000.0,47.393,47.4415,47.3652,47.4068,69000.0
2015-04-29 13:10:00,68.31,68.4,68.23,68.37,66100.0,47.3999,47.4624,47.3444,47.4415,66100.0
2015-04-29 13:20:00,68.37,68.53,68.33,68.36,65300.0,47.4415,47.5526,47.4138,47.4346,65300.0
2015-04-29 13:30:00,68.34,68.37,68.25,68.34,62800.0,47.4207,47.4415,47.3583,47.4207,62800.0
2015-04-29 13:40:00,68.35,68.37,68.28,68.29,112400.0,47.4277,47.4415,47.3791,47.386,112400.0
2015-04-29 13:50:00,68.3,68.39,68.26,68.31,64100.0,47.393,47.4554,47.3652,47.3999,64100.0
2015-04-29 14:00:00,68.3,68.48,67.95,68.32,174000.0,47.393,47.5179,47.1501,47.4068,174000.0
2015-04-29 14:10:00,68.3,68.56,68.29,68.5,271400.0,47.393,47.5734,47.386,47.5317,271400.0
2015-04-29 14:20:00,68.48,68.66,68.43,68.65,91600.0,47.5179,47.6428,47.4832,47.6358,91600.0
2015-04-29 14:30:00,68.64,68.83,68.62,68.63,179500.0,47.6289,47.7607,47.615,47.622,179500.0
2015-04-29 14:40:00,68.64,68.65,68.37,68.4,120500.0,47.6289,47.6358,47.4415,47.4624,120500.0
2015-04-29 14:50:00,68.41,68.55,68.35,68.54,120100.0,47.4693,47.5664,47.4277,47.5595,120100.0
2015-04-29 15:00:00,68.54,68.57,68.45,68.55,154000.0,47.5595,47.5803,47.4971,47.5664,154000.0
2015-04-29 15:10:00,68.55,68.75,68.53,68.75,131900.0,47.5664,47.7052,47.5526,47.7052,131900.0
2015-04-29 15:20:00,68.74,68.77,68.66,68.71,129900.0,47.6983,47.7191,47.6428,47.6775,129900.0
2015-04-29 15:30:00,68.7,68.78,68.7,68.72,154100.0,47.6705,47.726,47.6705,47.6844,154100.0
2015-04-29 15:40:00,68.72,68.86,68.7,68.86,185900.0,47.6844,47.7816,47.6705,47.7816,185900.0
2015-04-29 15:50:00,68.85,68.99,68.84,68.93,370600.0,47.7746,47.8718,47.7677,47.8301,370600.0
2015-04-30 09:30:00,69.16,69.16,68.46,68.49,81000.0,47.9897,47.9897,47.504,47.5248,81000.0
2015-04-30 09:40:00,68.4,68.42,67.91,67.99,110500.0,47.4624,47.4762,47.1224,47.1779,110500.0
2015-04-30 09:50:00,67.98,68.19,67.74,68.03,72200.0,47.1709,47.3166,47.0044,47.2056,72200.0
2015-04-30 10:00:00,68.04,68.05,67.73,67.97,98500.0,47.2126,47.2195,46.9975,47.164,98500.0
2015-04-30 10:10:00,67.95,68.08,67.83,68.05,62200.0,47.1501,47.2403,47.0668,47.2195,62200.0
2015-04-30 10:20:00,68.05,68.06,67.63,67.69,55700.0,47.2195,47.2264,46.9281,46.9697,55700.0
2015-04-30 10:30:00,67.72,67.96,67.71,67.92,55800.0,46.9905,47.157,46.9836,47.1293,55800.0
2015-04-30 10:40:00,67.9,67.91,67.53,67.53,72100.0,47.1154,47.1224,46.8587,46.8587,72100.0
2015-04-30 10:50:00,67.55,67.55,67.36,67.41,81300.0,46.8725,46.8725,46.7407,46.7754,81300.0
2015-04-30 11:00:00,67.4,67.67,67.39,67.56,93900.0,46.7685,46.9558,46.7615,46.8795,93900.0
2015-04-30 11:10:00,67.57,67.66,67.47,67.5,80700.0,46.8864,46.9489,46.817,46.8379,80700.0
2015-04-30 11:20:00,67.51,67.82,67.48,67.77,62000.0,46.8448,47.0599,46.824,47.0252,62000.0
2015-04-30 11:30:00,67.79,67.99,67.78,67.97,63400.0,47.0391,47.1779,47.0321,47.164,63400.0
2015-04-30 11:40:00,67.99,68.33,67.97,68.32,66500.0,47.1779,47.4138,47.164,47.4068,66500.0
2015-04-30 11:50:00,68.34,68.37,68.21,68.28,40100.0,47.4207,47.4415,47.3305,47.3791,40100.0
2015-04-30 12:00:00,68.29,68.34,68.2,68.29,69000.0,47.386,47.4207,47.3236,47.386,69000.0
2015-04-30 12:10:00,68.29,68.6,68.26,68.6,65900.0,47.386,47.6011,47.3652,47.6011,65900.0
2015-04-30 12:20:00,68.56,68.62,68.47,68.59,52900.0,47.5734,47.615,47.5109,47.5942,52900.0
2015-04-30 12:30:00,68.61,68.65,68.46,68.48,39500.0,47.6081,47.6358,47.504,47.5179,39500.0
2015-04-30 12:40:00,68.47,68.56,68.46,68.47,34800.0,47.5109,47.5734,47.504,47.5109,34800.0
2015-04-30 12:50:00,68.49,68.5,68.3,68.46,49100.0,47.5248,47.5317,47.393,47.504,49100.0
2015-04-30 13:00:00,68.45,68.67,68.4,68.64,41100.0,47.4971,47.6497,47.4624,47.6289,41100.0
2015-04-30 13:10:00,68.65,68.79,68.62,68.71,45200.0,47.6358,47.733,47.615,47.6775,45200.0
2015-04-30 13:20:00,68.72,68.74,68.52,68.53,54100.0,47.6844,47.6983,47.5456,47.5526,54100.0
2015-04-30 13:30:00,68.55,68.7,68.55,68.56,63100.0,47.5664,47.6705,47.5664,47.5734,63100.0
2015-04-30 13:40:00,68.58,68.68,68.55,68.67,44500.0,47.5873,47.6567,47.5664,47.6497,44500.0
2015-04-30 13:50:00,68.66,68.75,68.64,68.68,24400.0,47.6428,47.7052,47.6289,47.6567,24400.0
2015-04-30 14:00:00,68.69,68.7,68.58,68.65,35000.0,47.6636,47.6705,47.5873,47.6358,35000.0
2015-04-30 14:10:00,68.65,68.72,68.57,68.72,36300.0,47.6358,47.6844,47.5803,47.6844,36300.0
2015-04-30 14:20:00,68.74,68.74,68.51,68.51,40800.0,47.6983,47.6983,47.5387,47.5387,40800.0
2015-04-30 14:30:00,68.51,68.7,68.51,68.69,34800.0,47.5387,47.6705,47.5387,47.6636,34800.0
2015-04-30 14:40:00,68.68,68.73,68.44,68.44,40900.0,47.6567,47.6913,47.4901,47.4901,40900.0
2015-04-30 14:50:00,68.44,68.45,68.1,68.11,73100.0,47.4901,47.4971,47.2542,47.2611,73100.0
2015-04-30 15:00:00,68.11,68.12,67.86,68.02,86200.0,47.2611,47.2681,47.0877,47.1987,86200.0
2015-04-30 15:10:00,68.02,68.19,67.98,68.13,73900.0,47.1987,47.3166,47.1709,47.275,73900.0
2015-04-30 15:20:00,68.15,68.28,68.12,68.17,62900.0,47.2889,47.3791,47.2681,47.3028,62900.0
2015-04-30 15:30:00,68.17,68.35,68.15,68.29,98700.0,47.3028,47.4277,47.2889,47.386,98700.0
2015-04-30 15:40:00,68.29,68.32,68.19,68.24,146400.0,47.386,47.4068,47.3166,47.3513,146400.0
2015-04-30 15:50:00,68.23,68.27,68.09,68.19,348400.0,47.3444,47.3722,47.2473,47.3166,348400.0
2015-05-01 09:30:00,67.9,69.4,67.75,69.21,835900.0,47.1154,48.1563,47.0113,48.0244,835900.0
2015-05-01 09:40:00,69.22,69.38,68.29,68.51,754700.0,48.0314,48.1424,47.386,47.5387,754700.0
2015-05-01 09:50:00,68.52,69.08,68.43,68.61,263200.0,47.5456,47.9342,47.4832,47.6081,263200.0
2015-05-01 10:00:00,68.61,68.68,68.0,68.2,219400.0,47.6081,47.6567,47.1848,47.3236,219400.0
2015-05-01 10:10:00,68.2,68.3,67.97,68.25,95500.0,47.3236,47.393,47.164,47.3583,95500.0
2015-05-01 10:20:00,68.25,68.35,68.05,68.12,59200.0,47.3583,47.4277,47.2195,47.2681,59200.0
2015-05-01 10:30:00,68.1,68.56,68.0,68.43,163800.0,47.2542,47.5734,47.1848,47.4832,163800.0
2015-05-01 10:40:00,68.45,68.49,68.1,68.25,79900.0,47.4971,47.5248,47.2542,47.3583,79900.0
2015-05-01 10:50:00,68.24,68.38,68.15,68.15,63000.0,47.3513,47.4485,47.2889,47.2889,63000.0
2015-05-01 11:00:00,68.16,68.3,68.12,68.2,63400.0,47.2958,47.393,47.2681,47.3236,63400.0
2015-05-01 11:10:00,68.2,68.21,67.98,68.02,84200.0,47.3236,47.3305,47.1709,47.1987,84200.0
2015-05-01 11:20:00,68.01,68.47,67.98,68.4,61200.0,47.1917,47.5109,47.1709,47.4624,61200.0
2015-05-01 11:30:00,68.41,68.43,68.22,68.27,55300.0,47.4693,47.4832,47.3375,47.3722,55300.0
2015-05-01 11:40:00,68.27,68.27,68.07,68.18,37600.0,47.3722,47.3722,47.2334,47.3097,37600.0
2015-05-01 11:50:00,68.18,68.39,68.12,68.35,47500.0,47.3097,47.4554,47.2681,47.4277,47500.0
2015-05-01 12:00:00,68.35,68.52,68.35,68.45,63100.0,47.4277,47.5456,47.4277,47.4971,63100.0
2015-05-01 12:10:00,68.46,68.71,68.46,68.54,73100.0,47.504,47.6775,47.504,47.5595,73100.0
2015-05-01 12:20:00,68.54,68.54,68.39,68.42,44600.0,47.5595,47.5595,47.4554,47.4762,44600.0
2015-05-01 12:30:00,68.43,68.7,68.39,68.63,60400.0,47.4832,47.6705,47.4554,47.622,60400.0
2015-05-01 12:40:00,68.61,68.62,68.43,68.57,33500.0,47.6081,47.615,47.4832,47.5803,33500.0
2015-05-01 12:50:00,68.58,68.65,68.43,68.49,98400.0,47.5873,47.6358,47.4832,47.5248,98400.0
2015-05-01 13:00:00,68.5,68.53,68.46,68.47,65600.0,47.5317,47.5526,47.504,47.5109,65600.0
2015-05-01 13:10:00,68.46,68.73,68.45,68.72,42200.0,47.504,47.6913,47.4971,47.6844,42200.0
2015-05-01 13:20:00,68.73,68.74,68.62,68.68,29600.0,47.6913,47.6983,47.615,47.6567,29600.0
2015-05-01 13:30:00,68.68,68.74,68.62,68.65,49600.0,47.6567,47.6983,47.615,47.6358,49600.0
2015-05-01 13:40:00,68.64,68.92,68.61,68.89,48100.0,47.6289,47.8232,47.6081,47.8024,48100.0
2015-05-01 13:50:00,68.91,68.95,68.75,68.76,41500.0,47.8162,47.844,47.7052,47.7122,41500.0
2015-05-01 14:00:00,68.77,68.79,68.7,68.75,33300.0,47.7191,47.733,47.6705,47.7052,33300.0
2015-05-01 14:10:00,68.76,68.76,68.61,68.62,42400.0,47.7122,47.7122,47.6081,47.615,42400.0
2015-05-01 14:20:00,68.63,68.82,68.52,68.78,99500.0,47.622,47.7538,47.5456,47.726,99500.0
2015-05-01 14:30:00,68.78,68.89,68.75,68.89,66800.0,47.726,47.8024,47.7052,47.8024,66800.0
2015-05-01 14:40:00,68.89,68.92,68.83,68.87,48200.0,47.8024,47.8232,47.7607,47.7885,48200.0
2015-05-01 14:50:00,68.87,68.87,68.63,68.68,51700.0,47.7885,47.7885,47.622,47.6567,51700.0
2015-05-01 15:00:00,68.68,68.69,68.56,68.69,61400.0,47.6567,47.6636,47.5734,47.6636,61400.0
2015-05-01 15:10:00,68.68,68.7,68.62,68.68,89800.0,47.6567,47.6705,47.615,47.6567,89800.0
2015-05-01 15:20:00,68.68,68.68,68.49,68.53,54600.0,47.6567,47.6567,47.5248,47.5526,54600.0
2015-05-01 15:30:00,68.53,68.56,68.43,68.48,92900.0,47.5526,47.5734,47.4832,47.5179,92900.0
2015-05-01 15:40:00,68.48,68.63,68.48,68.53,120300.0,47.5179,47.622,47.5179,47.5526,120300.0
2015-05-01 15:50:00,68.52,68.6,68.51,68.6,219000.0,47.5456,47.6011,47.5387,47.6011,219000.0
2015-05-04 09:30:00,68.78,69.2,68.65,69.0,51800.0,47.726,48.0175,47.6358,47.8787,51800.0
2015-05-04 09:40:00,68.93,69.15,68.88,69.04,54000.0,47.8301,47.9828,47.7954,47.9065,54000.0
2015-05-04 09:50:00,69.01,69.17,68.88,69.16,55200.0,47.8856,47.9967,47.7954,47.9897,55200.0
2015-05-04 10:00:00,69.1,69.18,69.01,69.13,63700.0,47.9481,48.0036,47.8856,47.9689,63700.0
2015-05-04 10:10:00,69.12,69.15,68.95,69.0,44700.0,47.962,47.9828,47.844,47.8787,44700.0
2015-05-04 10:20:00,69.01,69.06,68.59,68.68,68000.0,47.8856,47.9203,47.5942,47.6567,68000.0
2015-05-04 10:30:00,68.69,68.95,68.67,68.74,44100.0,47.6636,47.844,47.6497,47.6983,44100.0
2015-05-04 10:40:00,68.76,68.78,68.59,68.68,37600.0,47.7122,47.726,47.5942,47.6567,37600.0
2015-05-04 10:50:00,68.69,68.8,68.56,68.67,52400.0,47.6636,47.7399,47.5734,47.6497,52400.0
2015-05-04 11:00:00,68.67,68.96,68.58,68.94,67800.0,47.6497,47.8509,47.5873,47.8371,67800.0
2015-05-04 11:10:00,68.91,69.08,68.87,68.92,55100.0,47.8162,47.9342,47.7885,47.8232,55100.0
2015-05-04 11:20:00,68.92,69.14,68.92,69.11,52700.0,47.8232,47.9758,47.8232,47.955,52700.0
2015-05-04 11:30:00,69.1,69.13,68.93,68.99,35200.0,47.9481,47.9689,47.8301,47.8718,35200.0
2015-05-04 11:40:00,68.98,69.05,68.89,69.03,36700.0,47.8648,47.9134,47.8024,47.8995,36700.0
2015-05-04 11:50:00,69.05,69.15,69.03,69.05,20300.0,47.9134,47.9828,47.8995,47.9134,20300.0
2015-05-04 12:00:00,69.04,69.04,68.71,68.71,34900.0,47.9065,47.9065,47.6775,47.6775,34900.0
2015-05-04 12:10:00,68.72,68.73,68.26,68.57,80700.0,47.6844,47.6913,47.3652,47.5803,80700.0
2015-05-04 12:20:00,68.52,68.59,68.21,68.29,43000.0,47.5456,47.5942,47.3305,47.386,43000.0
2015-05-04 12:30:00,68.3,68.52,68.19,68.33,43400.0,47.393,47.5456,47.3166,47.4138,43400.0
2015-05-04 12:40:00,68.31,68.48,68.26,68.47,26600.0,47.3999,47.5179,47.3652,47.5109,26600.0
2015-05-04 12:50:00,68.46,68.57,68.36,68.46,31500.0,47.504,47.5803,47.4346,47.504,31500.0
2015-05-04 13:00:00,68.46,68.7,68.43,68.7,74100.0,47.504,47.6705,47.4832,47.6705,74100.0
2015-05-04 13:10:00,68.74,68.86,68.7,68.76,35200.0,47.6983,47.7816,47.6705,47.7122,35200.0
2015-05-04 13:20:00,68.77,68.82,68.59,68.62,55100.0,47.7191,47.7538,47.5942,47.615,55100.0
2015-05-04 13:30:00,68.62,68.69,68.55,68.61,40900.0,47.615,47.6636,47.5664,47.6081,40900.0
2015-05-04 13:40:00,68.6,68.72,68.6,68.71,24200.0,47.6011,47.6844,47.6011,47.6775,24200.0
2015-05-04 13:50:00,68.71,68.75,68.66,68.66,32800.0,47.6775,47.7052,47.6428,47.6428,32800.0
2015-05-04 14:00:00,68.65,68.8,68.62,68.78,61200.0,47.6358,47.7399,47.615,47.726,61200.0
2015-05-04 14:10:00,68.77,68.89,68.76,68.88,117900.0,47.7191,47.8024,47.7122,47.7954,117900.0
2015-05-04 14:20:00,68.86,68.92,68.79,68.89,92900.0,47.7816,47.8232,47.733,47.8024,92900.0
2015-05-04 14:30:00,68.87,68.89,68.82,68.86,57700.0,47.7885,47.8024,47.7538,47.7816,57700.0
2015-05-04 14:40:00,68.87,68.88,68.76,68.76,78700.0,47.7885,47.7954,47.7122,47.7122,78700.0
2015-05-04 14:50:00,68.77,68.89,68.75,68.88,71200.0,47.7191,47.8024,47.7052,47.7954,71200.0
2015-05-04 15:00:00,68.87,68.89,68.79,68.87,56400.0,47.7885,47.8024,47.733,47.7885,56400.0
2015-05-04 15:10:00,68.86,68.9,68.82,68.88,56800.0,47.7816,47.8093,47.7538,47.7954,56800.0
2015-05-04 15:20:00,68.89,68.93,68.84,68.85,59000.0,47.8024,47.8301,47.7677,47.7746,59000.0
2015-05-04 15:30:00,68.85,68.97,68.84,68.94,120500.0,47.7746,47.8579,47.7677,47.8371,120500.0
2015-05-04 15:40:00,68.94,69.01,68.93,68.98,157100.0,47.8371,47.8856,47.8301,47.8648,157100.0
2015-05-04 15:50:00,68.99,69.06,68.98,69.03,287300.0,47.8718,47.9203,47.8648,47.8995,287300.0
2015-05-05 09:30:00,69.69,70.48,69.62,70.31,265600.0,48.3575,48.9057,48.3089,48.7877,265600.0
2015-05-05 09:40:00,70.3,70.32,69.33,69.46,192500.0,48.7808,48.7946,48.1077,48.1979,192500.0
2015-05-05 09:50:00,69.43,69.64,69.16,69.17,101000.0,48.1771,48.3228,47.9897,47.9967,101000.0
2015-05-05 10:00:00,69.19,69.31,68.56,68.64,180000.0,48.0105,48.0938,47.5734,47.6289,180000.0
2015-05-05 10:10:00,68.62,68.74,68.27,68.35,179200.0,47.615,47.6983,47.3722,47.4277,179200.0
2015-05-05 10:20:00,68.34,68.59,68.3,68.41,152800.0,47.4207,47.5942,47.393,47.4693,152800.0
2015-05-05 10:30:00,68.44,68.69,68.39,68.52,87700.0,47.4901,47.6636,47.4554,47.5456,87700.0
2015-05-05 10:40:00,68.53,68.62,68.34,68.53,172100.0,47.5526,47.615,47.4207,47.5526,172100.0
2015-05-05 10:50:00,68.59,68.71,68.49,68.66,90500.0,47.5942,47.6775,47.5248,47.6428,90500.0
2015-05-05 11:00:00,68.66,68.86,68.5,68.57,57000.0,47.6428,47.7816,47.5317,47.5803,57000.0
2015-05-05 11:10:00,68.54,68.71,68.46,68.54,50800.0,47.5595,47.6775,47.504,47.5595,50800.0
2015-05-05 11:20:00,68.48,68.53,68.36,68.44,53300.0,47.5179,47.5526,47.4346,47.4901,53300.0
2015-05-05 11:30:00,68.46,68.53,68.38,68.52,75000.0,47.504,47.5526,47.4485,47.5456,75000.0
2015-05-05 11:40:00,68.51,68.52,68.3,68.33,74900.0,47.5387,47.5456,47.393,47.4138,74900.0
2015-05-05 11:50:00,68.34,68.36,68.05,68.07,108500.0,47.4207,47.4346,47.2195,47.2334,108500.0
2015-05-05 12:00:00,68.06,68.12,67.85,67.88,99200.0,47.2264,47.2681,47.0807,47.1015,99200.0
2015-05-05 12:10:00,67.89,67.92,67.71,67.73,119900.0,47.1085,47.1293,46.9836,46.9975,119900.0
2015-05-05 12:20:00,67.73,67.76,67.59,67.7,174400.0,46.9975,47.0183,46.9003,46.9766,174400.0
2015-05-05 12:30:00,67.71,67.73,67.43,67.47,84200.0,46.9836,46.9975,46.7893,46.817,84200.0
2015-05-05 12:40:00,67.47,67.63,67.46,67.5,84700.0,46.817,46.9281,46.8101,46.8379,84700.0
2015-05-05 12:50:00,67.5,67.54,67.04,67.06,101200.0,46.8379,46.8656,46.5187,46.5325,101200.0
2015-05-05 13:00:00,67.07,67.22,66.86,66.96,163300.0,46.5395,46.6436,46.3938,46.4632,163300.0
2015-05-05 13:10:00,66.96,67.04,66.77,67.03,104400.0,46.4632,46.5187,46.3313,46.5117,104400.0
2015-05-05 13:20:00,67.02,67.07,66.85,67.07,105800.0,46.5048,46.5395,46.3868,46.5395,105800.0
2015-05-05 13:30:00,67.06,67.12,66.94,67.08,93100.0,46.5325,46.5742,46.4493,46.5464,93100.0
2015-05-05 13:40:00,67.09,67.18,67.03,67.09,52300.0,46.5534,46.6158,46.5117,46.5534,52300.0
2015-05-05 13:50:00,67.08,67.1,66.74,66.76,106800.0,46.5464,46.5603,46.3105,46.3244,106800.0
2015-05-05 14:00:00,66.76,66.78,66.62,66.7,95100.0,46.3244,46.3383,46.2272,46.2827,95100.0
2015-05-05 14:10:00,66.69,66.8,66.65,66.78,90400.0,46.2758,46.3521,46.248,46.3383,90400.0
2015-05-05 14:20:00,66.79,66.83,66.67,66.74,102000.0,46.3452,46.3729,46.2619,46.3105,102000.0
2015-05-05 14:30:00,66.72,66.85,66.65,66.74,97000.0,46.2966,46.3868,46.248,46.3105,97000.0
2015-05-05 14:40:00,66.74,66.75,66.57,66.57,73300.0,46.3105,46.3174,46.1925,46.1925,73300.0
2015-05-05 14:50:00,66.58,66.66,66.52,66.56,113800.0,46.1995,46.255,46.1578,46.1856,113800.0
2015-05-05 15:00:00,66.56,66.63,66.47,66.48,125400.0,46.1856,46.2342,46.1231,46.1301,125400.0
2015-05-05 15:10:00,66.47,66.67,66.46,66.61,150600.0,46.1231,46.2619,46.1162,46.2203,150600.0
2015-05-05 15:20:00,66.6,66.68,66.52,66.62,149100.0,46.2134,46.2689,46.1578,46.2272,149100.0
2015-05-05 15:30:00,66.61,66.62,66.53,66.53,215600.0,46.2203,46.2272,46.1648,46.1648,215600.0
2015-05-05 15:40:00,66.54,66.67,66.52,66.63,274200.0,46.1717,46.2619,46.1578,46.2342,274200.0
2015-05-05 15:50:00,66.64,66.73,66.57,66.66,333800.0,46.2411,46.3036,46.1925,46.255,333800.0
2015-05-06 09:30:00,68.6,69.68,68.17,68.35,434800.0,47.6011,48.3505,47.3028,47.4277,434800.0
2015-05-06 09:40:00,68.35,68.69,67.4,67.47,261000.0,47.4277,47.6636,46.7685,46.817,261000.0
2015-05-06 09:50:00,67.4,67.79,67.0,67.62,236900.0,46.7685,47.0391,46.4909,46.9211,236900.0
2015-05-06 10:00:00,67.65,68.03,67.57,67.75,326400.0,46.9419,47.2056,46.8864,47.0113,326400.0
2015-05-06 10:10:00,67.74,68.29,67.73,68.28,142200.0,47.0044,47.386,46.9975,47.3791,142200.0
2015-05-06 10:20:00,68.28,68.41,67.99,68.33,259400.0,47.3791,47.4693,47.1779,47.4138,259400.0
2015-05-06 10:30:00,68.34,68.85,68.34,68.78,188700.0,47.4207,47.7746,47.4207,47.726,188700.0
2015-05-06 10:40:00,68.77,68.93,68.72,68.85,140600.0,47.7191,47.8301,47.6844,47.7746,140600.0
2015-05-06 10:50:00,68.87,68.9,68.51,68.57,118700.0,47.7885,47.8093,47.5387,47.5803,118700.0
2015-05-06 11:00:00,68.54,68.54,68.0,68.23,116600.0,47.5595,47.5595,47.1848,47.3444,116600.0
2015-05-06 11:10:00,68.25,68.61,68.2,68.53,110600.0,47.3583,47.6081,47.3236,47.5526,110600.0
2015-05-06 11:20:00,68.52,68.52,68.21,68.23,73000.0,47.5456,47.5456,47.3305,47.3444,73000.0
2015-05-06 11:30:00,68.23,68.36,68.0,68.05,66200.0,47.3444,47.4346,47.1848,47.2195,66200.0
2015-05-06 11:40:00,68.03,68.11,67.91,68.06,72500.0,47.2056,47.2611,47.1224,47.2264,72500.0
2015-05-06 11:50:00,68.05,68.07,67.82,67.85,144800.0,47.2195,47.2334,47.0599,47.0807,144800.0
2015-05-06 12:00:00,67.85,68.16,67.83,68.01,71100.0,47.0807,47.2958,47.0668,47.1917,71100.0
2015-05-06 12:10:00,68.02,68.15,67.88,67.95,54400.0,47.1987,47.2889,47.1015,47.1501,54400.0
2015-05-06 12:20:00,67.94,68.07,67.83,68.04,70200.0,47.1432,47.2334,47.0668,47.2126,70200.0
2015-05-06 12:30:00,68.04,68.14,67.96,68.04,91400.0,47.2126,47.2819,47.157,47.2126,91400.0
2015-05-06 12:40:00,68.04,68.34,67.94,68.21,57100.0,47.2126,47.4207,47.1432,47.3305,57100.0
2015-05-06 12:50:00,68.21,68.23,67.81,67.93,74900.0,47.3305,47.3444,47.053,47.1362,74900.0
2015-05-06 13:00:00,67.94,67.99,67.88,67.9,81400.0,47.1432,47.1779,47.1015,47.1154,81400.0
2015-05-06 13:10:00,67.9,68.21,67.87,68.2,91600.0,47.1154,47.3305,47.0946,47.3236,91600.0
2015-05-06 13:20:00,68.2,68.2,68.02,68.07,51800.0,47.3236,47.3236,47.1987,47.2334,51800.0
2015-05-06 13:30:00,68.05,68.08,67.91,68.01,80500.0,47.2195,47.2403,47.1224,47.1917,80500.0
2015-05-06 13:40:00,68.0,68.01,67.79,67.87,49300.0,47.1848,47.1917,47.0391,47.0946,49300.0
2015-05-06 13:50:00,67.89,68.15,67.89,68.13,64600.0,47.1085,47.2889,47.1085,47.275,64600.0
2015-05-06 14:00:00,68.12,68.15,68.04,68.1,87700.0,47.2681,47.2889,47.2126,47.2542,87700.0
2015-05-06 14:10:00,68.11,68.12,67.81,67.91,94500.0,47.2611,47.2681,47.053,47.1224,94500.0
2015-05-06 14:20:00,67.91,68.04,67.83,67.98,77300.0,47.1224,47.2126,47.0668,47.1709,77300.0
2015-05-06 14:30:00,67.99,68.0,67.64,67.65,83500.0,47.1779,47.1848,46.935,46.9419,83500.0
2015-05-06 14:40:00,67.67,67.67,67.45,67.54,66700.0,46.9558,46.9558,46.8032,46.8656,66700.0
2015-05-06 14:50:00,67.54,67.63,67.43,67.5,84700.0,46.8656,46.9281,46.7893,46.8379,84700.0
2015-05-06 15:00:00,67.5,67.59,67.33,67.36,111800.0,46.8379,46.9003,46.7199,46.7407,111800.0
2015-05-06 15:10:00,67.37,67.37,67.03,67.06,94200.0,46.7476,46.7476,46.5117,46.5325,94200.0
2015-05-06 15:20:00,67.07,67.34,67.06,67.26,129600.0,46.5395,46.7268,46.5325,46.6713,129600.0
2015-05-06 15:30:00,67.26,67.33,67.14,67.32,126200.0,46.6713,46.7199,46.5881,46.713,126200.0
2015-05-06 15:40:00,67.31,67.35,67.2,67.27,221200.0,46.706,46.7338,46.6297,46.6783,221200.0
2015-05-06 15:50:00,67.27,67.51,67.26,67.5,233600.0,46.6783,46.8448,46.6713,46.8379,233600.0
2015-05-07 09:30:00,67.27,67.6,66.31,66.56,94800.0,46.6783,46.9072,46.0121,46.1856,94800.0
2015-05-07 09:40:00,66.56,66.66,66.11,66.39,140600.0,46.1856,46.255,45.8733,46.0676,140600.0
2015-05-07 09:50:00,66.4,66.6,66.26,66.34,139600.0,46.0746,46.2134,45.9774,46.0329,139600.0
2015-05-07 10:00:00,66.34,66.95,66.27,66.69,154400.0,46.0329,46.4562,45.9844,46.2758,154400.0
2015-05-07 10:10:00,66.69,66.75,66.36,66.49,127900.0,46.2758,46.3174,46.0468,46.137,127900.0
2015-05-07 10:20:00,66.5,66.56,66.4,66.47,71700.0,46.144,46.1856,46.0746,46.1231,71700.0
2015-05-07 10:30:00,66.46,66.51,66.34,66.45,136500.0,46.1162,46.1509,46.0329,46.1093,136500.0
2015-05-07 10:40:00,66.46,66.97,66.44,66.9,240200.0,46.1162,46.4701,46.1023,46.4215,240200.0
2015-05-07 10:50:00,66.89,67.16,66.86,67.09,142400.0,46.4146,46.6019,46.3938,46.5534,142400.0
2015-05-07 11:00:00,67.09,67.12,66.82,66.82,104100.0,46.5534,46.5742,46.366,46.366,104100.0
2015-05-07 11:10:00,66.82,66.82,66.71,66.82,140400.0,46.366,46.366,46.2897,46.366,140400.0
2015-05-07 11:20:00,66.84,67.16,66.84,67.01,52800.0,46.3799,46.6019,46.3799,46.4978,52800.0
2015-05-07 11:30:00,67.01,67.02,66.89,66.94,57000.0,46.4978,46.5048,46.4146,46.4493,57000.0
2015-05-07 11:40:00,66.94,67.03,66.78,66.8,32100.0,46.4493,46.5117,46.3383,46.3521,32100.0
2015-05-07 11:50:00,66.81,66.83,66.68,66.76,33700.0,46.3591,46.3729,46.2689,46.3244,33700.0
2015-05-07 12:00:00,66.76,67.01,66.75,66.95,58000.0,46.3244,46.4978,46.3174,46.4562,58000.0
2015-05-07 12:10:00,66.95,67.13,66.9,67.12,36200.0,46.4562,46.5811,46.4215,46.5742,36200.0
2015-05-07 12:20:00,67.13,67.15,66.87,66.88,45100.0,46.5811,46.595,46.4007,46.4076,45100.0
2015-05-07 12:30:00,66.89,66.9,66.76,66.85,49000.0,46.4146,46.4215,46.3244,46.3868,49000.0
2015-05-07 12:40:00,66.85,66.94,66.85,66.91,28800.0,46.3868,46.4493,46.3868,46.4285,28800.0
2015-05-07 12:50:00,66.91,66.98,66.79,66.85,85400.0,46.4285,46.477,46.3452,46.3868,85400.0
2015-05-07 13:00:00,66.85,66.88,66.56,66.64,55800.0,46.3868,46.4076,46.1856,46.2411,55800.0
2015-05-07 13:10:00,66.68,66.7,66.34,66.36,46200.0,46.2689,46.2827,46.0329,46.0468,46200.0
2015-05-07 13:20:00,66.36,66.37,66.24,66.31,37800.0,46.0468,46.0538,45.9635,46.0121,37800.0
2015-05-07 13:30:00,66.31,66.42,66.26,66.29,47700.0,46.0121,46.0884,45.9774,45.9982,47700.0
2015-05-07 13:40:00,66.29,66.38,66.18,66.24,43100.0,45.9982,46.0607,45.9219,45.9635,43100.0
2015-05-07 13:50:00,66.23,66.26,66.13,66.19,38700.0,45.9566,45.9774,45.8872,45.9289,38700.0
2015-05-07 14:00:00,66.17,66.29,66.16,66.24,67900.0,45.915,45.9982,45.908,45.9635,67900.0
2015-05-07 14:10:00,66.24,66.4,66.18,66.34,35900.0,45.9635,46.0746,45.9219,46.0329,35900.0
2015-05-07 14:20:00,66.33,66.45,66.31,66.42,34200.0,46.026,46.1093,46.0121,46.0884,34200.0
2015-05-07 14:30:00,66.44,66.49,66.24,66.27,39100.0,46.1023,46.137,45.9635,45.9844,39100.0
2015-05-07 14:40:00,66.26,66.36,66.19,66.19,48400.0,45.9774,46.0468,45.9289,45.9289,48400.0
2015-05-07 14:50:00,66.19,66.24,66.14,66.19,51400.0,45.9289,45.9635,45.8942,45.9289,51400.0
2015-05-07 15:00:00,66.19,66.43,66.19,66.35,51600.0,45.9289,46.0954,45.9289,46.0399,51600.0
2015-05-07 15:10:00,66.35,66.46,66.32,66.4,55000.0,46.0399,46.1162,46.0191,46.0746,55000.0
2015-05-07 15:20:00,66.4,66.49,66.35,66.45,62200.0,46.0746,46.137,46.0399,46.1093,62200.0
2015-05-07 15:30:00,66.45,66.58,66.43,66.53,119200.0,46.1093,46.1995,46.0954,46.1648,119200.0
2015-05-07 15:40:00,66.55,66.59,66.41,66.5,124900.0,46.1787,46.2064,46.0815,46.144,124900.0
2015-05-07 15:50:00,66.51,66.55,66.45,66.5,303800.0,46.1509,46.1787,46.1093,46.144,303800.0
2015-05-08 09:30:00,67.32,67.49,66.2,66.23,82300.0,46.713,46.8309,45.9358,45.9566,82300.0
2015-05-08 09:40:00,66.22,66.45,66.12,66.28,116900.0,45.9497,46.1093,45.8803,45.9913,116900.0
2015-05-08 09:50:00,66.3,66.73,66.26,66.68,271300.0,46.0052,46.3036,45.9774,46.2689,271300.0
2015-05-08 10:00:00,66.71,66.98,66.48,66.91,123100.0,46.2897,46.477,46.1301,46.4285,123100.0
2015-05-08 10:10:00,66.92,66.99,66.78,66.89,59600.0,46.4354,46.484,46.3383,46.4146,59600.0
2015-05-08 10:20:00,66.9,67.14,66.8,66.84,144400.0,46.4215,46.5881,46.3521,46.3799,144400.0
2015-05-08 10:30:00,66.85,66.99,66.83,66.85,176100.0,46.3868,46.484,46.3729,46.3868,176100.0
2015-05-08 10:40:00,66.85,67.0,66.71,66.9,68800.0,46.3868,46.4909,46.2897,46.4215,68800.0
2015-05-08 10:50:00,66.89,67.07,66.89,66.98,108700.0,46.4146,46.5395,46.4146,46.477,108700.0
2015-05-08 11:00:00,66.99,67.18,66.97,67.15,102400.0,46.484,46.6158,46.4701,46.595,102400.0
2015-05-08 11:10:00,67.15,67.33,67.14,67.25,122800.0,46.595,46.7199,46.5881,46.6644,122800.0
2015-05-08 11:20:00,67.24,67.31,67.18,67.22,92200.0,46.6574,46.706,46.6158,46.6436,92200.0
2015-05-08 11:30:00,67.22,67.39,67.15,67.32,80700.0,46.6436,46.7615,46.595,46.713,80700.0
2015-05-08 11:40:00,67.31,67.4,67.27,67.34,73000.0,46.706,46.7685,46.6783,46.7268,73000.0
2015-05-08 11:50:00,67.36,67.42,67.34,67.38,30500.0,46.7407,46.7823,46.7268,46.7546,30500.0
2015-05-08 12:00:00,67.38,67.51,67.38,67.49,46300.0,46.7546,46.8448,46.7546,46.8309,46300.0
2015-05-08 12:10:00,67.49,67.58,67.4,67.43,26400.0,46.8309,46.8934,46.7685,46.7893,26400.0
2015-05-08 12:20:00,67.43,67.57,67.42,67.54,28500.0,46.7893,46.8864,46.7823,46.8656,28500.0
2015-05-08 12:30:00,67.55,67.56,67.36,67.48,39300.0,46.8725,46.8795,46.7407,46.824,39300.0
2015-05-08 12:40:00,67.48,67.48,67.34,67.37,29100.0,46.824,46.824,46.7268,46.7476,29100.0
2015-05-08 12:50:00,67.36,67.57,67.34,67.56,32400.0,46.7407,46.8864,46.7268,46.8795,32400.0
2015-05-08 13:00:00,67.58,67.66,67.48,67.53,68600.0,46.8934,46.9489,46.824,46.8587,68600.0
2015-05-08 13:10:00,67.53,67.66,67.5,67.64,50400.0,46.8587,46.9489,46.8379,46.935,50400.0
2015-05-08 13:20:00,67.64,67.76,67.62,67.65,54000.0,46.935,47.0183,46.9211,46.9419,54000.0
2015-05-08 13:30:00,67.65,67.81,67.61,67.71,80000.0,46.9419,47.053,46.9142,46.9836,80000.0
2015-05-08 13:40:00,67.7,67.83,67.59,67.81,60100.0,46.9766,47.0668,46.9003,47.053,60100.0
2015-05-08 13:50:00,67.8,67.82,67.69,67.7,44800.0,47.046,47.0599,46.9697,46.9766,44800.0
2015-05-08 14:00:00,67.71,67.74,67.57,67.68,45400.0,46.9836,47.0044,46.8864,46.9628,45400.0
2015-05-08 14:10:00,67.68,67.68,67.53,67.6,61000.0,46.9628,46.9628,46.8587,46.9072,61000.0
2015-05-08 14:20:00,67.58,67.76,67.58,67.71,48600.0,46.8934,47.0183,46.8934,46.9836,48600.0
2015-05-08 14:30:00,67.71,67.72,67.62,67.65,49400.0,46.9836,46.9905,46.9211,46.9419,49400.0
2015-05-08 14:40:00,67.65,67.74,67.61,67.66,54300.0,46.9419,47.0044,46.9142,46.9489,54300.0
2015-05-08 14:50:00,67.67,67.7,67.63,67.66,63000.0,46.9558,46.9766,46.9281,46.9489,63000.0
2015-05-08 15:00:00,67.69,67.74,67.63,67.67,64000.0,46.9697,47.0044,46.9281,46.9558,64000.0
2015-05-08 15:10:00,67.67,67.78,67.63,67.76,90400.0,46.9558,47.0321,46.9281,47.0183,90400.0
2015-05-08 15:20:00,67.75,67.84,67.69,67.73,91600.0,47.0113,47.0738,46.9697,46.9975,91600.0
2015-05-08 15:30:00,67.74,67.92,67.72,67.84,110900.0,47.0044,47.1293,46.9905,47.0738,110900.0
2015-05-08 15:40:00,67.84,67.93,67.77,67.89,143800.0,47.0738,47.1362,47.0252,47.1085,143800.0
2015-05-08 15:50:00,67.9,67.96,67.86,67.89,216000.0,47.1154,47.157,47.0877,47.1085,216000.0
2015-05-11 09:30:00,67.97,67.97,67.3,67.62,90000.0,47.164,47.164,46.6991,46.9211,90000.0
2015-05-11 09:40:00,67.59,67.85,67.4,67.61,131900.0,46.9003,47.0807,46.7685,46.9142,131900.0
2015-05-11 09:50:00,67.6,67.72,67.4,67.45,112100.0,46.9072,46.9905,46.7685,46.8032,112100.0
2015-05-11 10:00:00,67.43,67.49,67.1,67.13,67800.0,46.7893,46.8309,46.5603,46.5811,67800.0
2015-05-11 10:10:00,67.12,67.23,66.98,67.06,34500.0,46.5742,46.6505,46.477,46.5325,34500.0
2015-05-11 10:20:00,67.06,67.09,66.68,66.73,52100.0,46.5325,46.5534,46.2689,46.3036,52100.0
2015-05-11 10:30:00,66.7,66.86,66.69,66.77,70100.0,46.2827,46.3938,46.2758,46.3313,70100.0
2015-05-11 10:40:00,66.75,66.99,66.73,66.97,55200.0,46.3174,46.484,46.3036,46.4701,55200.0
2015-05-11 10:50:00,66.99,67.09,66.95,66.98,73100.0,46.484,46.5534,46.4562,46.477,73100.0
2015-05-11 11:00:00,66.98,66.98,66.65,66.72,44900.0,46.477,46.477,46.248,46.2966,44900.0
2015-05-11 11:10:00,66.72,66.78,66.61,66.68,43400.0,46.2966,46.3383,46.2203,46.2689,43400.0
2015-05-11 11:20:00,66.67,66.71,66.58,66.6,67500.0,46.2619,46.2897,46.1995,46.2134,67500.0
2015-05-11 11:30:00,66.61,66.8,66.61,66.78,48700.0,46.2203,46.3521,46.2203,46.3383,48700.0
2015-05-11 11:40:00,66.78,66.98,66.78,66.93,44600.0,46.3383,46.477,46.3383,46.4423,44600.0
2015-05-11 11:50:00,66.92,67.13,66.88,66.99,42700.0,46.4354,46.5811,46.4076,46.484,42700.0
2015-05-11 12:00:00,66.98,66.99,66.74,66.75,48500.0,46.477,46.484,46.3105,46.3174,48500.0
2015-05-11 12:10:00,66.75,66.9,66.71,66.8,41500.0,46.3174,46.4215,46.2897,46.3521,41500.0
2015-05-11 12:20:00,66.8,66.89,66.8,66.8,38600.0,46.3521,46.4146,46.3521,46.3521,38600.0
2015-05-11 12:30:00,66.8,66.93,66.8,66.93,36100.0,46.3521,46.4423,46.3521,46.4423,36100.0
2015-05-11 12:40:00,66.92,66.96,66.86,66.89,49800.0,46.4354,46.4632,46.3938,46.4146,49800.0
2015-05-11 12:50:00,66.89,66.93,66.79,66.81,51000.0,46.4146,46.4423,46.3452,46.3591,51000.0
2015-05-11 13:00:00,66.82,66.83,66.75,66.77,33900.0,46.366,46.3729,46.3174,46.3313,33900.0
2015-05-11 13:10:00,66.77,66.8,66.67,66.67,36300.0,46.3313,46.3521,46.2619,46.2619,36300.0
2015-05-11 13:20:00,66.68,66.69,66.59,66.59,33300.0,46.2689,46.2758,46.2064,46.2064,33300.0
2015-05-11 13:30:00,66.6,66.63,66.47,66.49,34000.0,46.2134,46.2342,46.1231,46.137,34000.0
2015-05-11 13:40:00,66.5,66.54,66.45,66.49,36300.0,46.144,46.1717,46.1093,46.137,36300.0
2015-05-11 13:50:00,66.5,66.55,66.45,66.5,53400.0,46.144,46.1787,46.1093,46.144,53400.0
2015-05-11 14:00:00,66.49,66.55,66.45,66.51,38600.0,46.137,46.1787,46.1093,46.1509,38600.0
2015-05-11 14:10:00,66.51,66.62,66.49,66.59,26000.0,46.1509,46.2272,46.137,46.2064,26000.0
2015-05-11 14:20:00,66.59,66.62,66.51,66.53,33500.0,46.2064,46.2272,46.1509,46.1648,33500.0
2015-05-11 14:30:00,66.54,66.58,66.36,66.37,27900.0,46.1717,46.1995,46.0468,46.0538,27900.0
2015-05-11 14:40:00,66.38,66.46,66.35,66.43,36700.0,46.0607,46.1162,46.0399,46.0954,36700.0
2015-05-11 14:50:00,66.43,66.48,66.32,66.35,48900.0,46.0954,46.1301,46.0191,46.0399,48900.0
2015-05-11 15:00:00,66.34,66.44,66.3,66.42,54300.0,46.0329,46.1023,46.0052,46.0884,54300.0
2015-05-11 15:10:00,66.42,66.5,66.38,66.5,47600.0,46.0884,46.144,46.0607,46.144,47600.0
2015-05-11 15:20:00,66.51,66.51,66.42,66.48,62900.0,46.1509,46.1509,46.0884,46.1301,62900.0
2015-05-11 15:30:00,66.47,66.59,66.46,66.59,99100.0,46.1231,46.2064,46.1162,46.2064,99100.0
2015-05-11 15:40:00,66.59,66.59,66.46,66.49,112400.0,46.2064,46.2064,46.1162,46.137,112400.0
2015-05-11 15:50:00,66.5,66.55,66.41,66.43,219100.0,46.144,46.1787,46.0815,46.0954,219100.0
2015-05-12 09:30:00,66.43,66.89,66.33,66.84,68100.0,46.0954,46.4146,46.026,46.3799,68100.0
2015-05-12 09:40:00,66.82,67.08,66.74,66.99,89400.0,46.366,46.5464,46.3105,46.484,89400.0
2015-05-12 09:50:00,66.99,67.0,66.67,66.73,71400.0,46.484,46.4909,46.2619,46.3036,71400.0
2015-05-12 10:00:00,66.74,67.15,66.71,67.07,97500.0,46.3105,46.595,46.2897,46.5395,97500.0
2015-05-12 10:10:00,67.06,67.29,66.94,67.2,70400.0,46.5325,46.6921,46.4493,46.6297,70400.0
2015-05-12 10:20:00,67.19,67.32,67.14,67.25,59100.0,46.6227,46.713,46.5881,46.6644,59100.0
2015-05-12 10:30:00,67.26,67.39,67.13,67.24,74400.0,46.6713,46.7615,46.5811,46.6574,74400.0
2015-05-12 10:40:00,67.26,67.34,67.12,67.27,53000.0,46.6713,46.7268,46.5742,46.6783,53000.0
2015-05-12 10:50:00,67.27,67.41,67.23,67.32,43200.0,46.6783,46.7754,46.6505,46.713,43200.0
2015-05-12 11:00:00,67.32,67.61,67.27,67.6,47900.0,46.713,46.9142,46.6783,46.9072,47900.0
2015-05-12 11:10:00,67.6,67.78,67.59,67.65,45500.0,46.9072,47.0321,46.9003,46.9419,45500.0
2015-05-12 11:20:00,67.64,67.72,67.53,67.56,32400.0,46.935,46.9905,46.8587,46.8795,32400.0
2015-05-12 11:30:00,67.56,67.63,67.43,67.62,36900.0,46.8795,46.9281,46.7893,46.9211,36900.0
2015-05-12 11:40:00,67.61,67.89,67.59,67.88,51800.0,46.9142,47.1085,46.9003,47.1015,51800.0
2015-05-12 11:50:00,67.88,68.1,67.85,68.03,52100.0,47.1015,47.2542,47.0807,47.2056,52100.0
2015-05-12 12:00:00,68.02,68.02,67.86,67.9,60400.0,47.1987,47.1987,47.0877,47.1154,60400.0
2015-05-12 12:10:00,67.88,67.88,67.73,67.87,81800.0,47.1015,47.1015,46.9975,47.0946,81800.0
2015-05-12 12:20:00,67.88,67.89,67.8,67.83,80100.0,47.1015,47.1085,47.046,47.0668,80100.0
2015-05-12 12:30:00,67.83,67.9,67.76,67.85,54800.0,47.0668,47.1154,47.0183,47.0807,54800.0
2015-05-12 12:40:00,67.85,67.86,67.66,67.66,29400.0,47.0807,47.0877,46.9489,46.9489,29400.0
2015-05-12 12:50:00,67.67,67.75,67.57,67.57,27700.0,46.9558,47.0113,46.8864,46.8864,27700.0
2015-05-12 13:00:00,67.55,67.65,67.45,67.45,43500.0,46.8725,46.9419,46.8032,46.8032,43500.0
2015-05-12 13:10:00,67.44,67.52,67.39,67.51,51300.0,46.7962,46.8517,46.7615,46.8448,51300.0
2015-05-12 13:20:00,67.51,67.57,67.46,67.53,37700.0,46.8448,46.8864,46.8101,46.8587,37700.0
2015-05-12 13:30:00,67.5,67.53,67.39,67.42,36900.0,46.8379,46.8587,46.7615,46.7823,36900.0
2015-05-12 13:40:00,67.41,67.58,67.37,67.51,32400.0,46.7754,46.8934,46.7476,46.8448,32400.0
2015-05-12 13:50:00,67.5,67.5,67.43,67.48,22500.0,46.8379,46.8379,46.7893,46.824,22500.0
2015-05-12 14:00:00,67.48,67.5,67.43,67.45,23000.0,46.824,46.8379,46.7893,46.8032,23000.0
2015-05-12 14:10:00,67.46,67.57,67.39,67.55,38500.0,46.8101,46.8864,46.7615,46.8725,38500.0
2015-05-12 14:20:00,67.55,67.78,67.55,67.74,41500.0,46.8725,47.0321,46.8725,47.0044,41500.0
2015-05-12 14:30:00,67.75,67.76,67.49,67.53,30300.0,47.0113,47.0183,46.8309,46.8587,30300.0
2015-05-12 14:40:00,67.52,67.52,67.38,67.46,33500.0,46.8517,46.8517,46.7546,46.8101,33500.0
2015-05-12 14:50:00,67.5,67.5,67.26,67.3,33600.0,46.8379,46.8379,46.6713,46.6991,33600.0
2015-05-12 15:00:00,67.32,67.36,67.28,67.35,23200.0,46.713,46.7407,46.6852,46.7338,23200.0
2015-05-12 15:10:00,67.35,67.41,67.29,67.39,42000.0,46.7338,46.7754,46.6921,46.7615,42000.0
2015-05-12 15:20:00,67.39,67.49,67.36,67.41,43500.0,46.7615,46.8309,46.7407,46.7754,43500.0
2015-05-12 15:30:00,67.41,67.58,67.41,67.54,111900.0,46.7754,46.8934,46.7754,46.8656,111900.0
2015-05-12 15:40:00,67.53,67.61,67.46,67.48,95100.0,46.8587,46.9142,46.8101,46.824,95100.0
2015-05-12 15:50:00,67.49,67.64,67.44,67.57,279700.0,46.8309,46.935,46.7962,46.8864,279700.0
2015-05-13 09:30:00,67.54,67.59,67.06,67.4,163500.0,46.8656,46.9003,46.5325,46.7685,163500.0
2015-05-13 09:40:00,67.43,67.73,67.01,67.01,59500.0,46.7893,46.9975,46.4978,46.4978,59500.0
2015-05-13 09:50:00,67.03,67.16,66.65,66.73,73700.0,46.5117,46.6019,46.248,46.3036,73700.0
2015-05-13 10:00:00,66.74,66.88,66.5,66.54,108000.0,46.3105,46.4076,46.144,46.1717,108000.0
2015-05-13 10:10:00,66.53,66.6,66.23,66.28,99300.0,46.1648,46.2134,45.9566,45.9913,99300.0
2015-05-13 10:20:00,66.28,66.45,66.23,66.24,128700.0,45.9913,46.1093,45.9566,45.9635,128700.0
2015-05-13 10:30:00,66.27,66.53,66.09,66.18,131800.0,45.9844,46.1648,45.8595,45.9219,131800.0
2015-05-13 10:40:00,66.18,66.26,65.98,65.99,53900.0,45.9219,45.9774,45.7831,45.7901,53900.0
2015-05-13 10:50:00,65.98,66.05,65.9,65.92,130600.0,45.7831,45.8317,45.7276,45.7415,130600.0
2015-05-13 11:00:00,65.92,66.19,65.9,66.17,85400.0,45.7415,45.9289,45.7276,45.915,85400.0
2015-05-13 11:10:00,66.18,66.26,65.98,66.0,50800.0,45.9219,45.9774,45.7831,45.797,50800.0
2015-05-13 11:20:00,65.99,66.05,65.85,65.92,78900.0,45.7901,45.8317,45.6929,45.7415,78900.0
2015-05-13 11:30:00,65.93,65.98,65.87,65.96,48000.0,45.7484,45.7831,45.7068,45.7693,48000.0
2015-05-13 11:40:00,65.96,66.09,65.92,65.92,64000.0,45.7693,45.8595,45.7415,45.7415,64000.0
2015-05-13 11:50:00,65.92,65.93,65.85,65.85,80200.0,45.7415,45.7484,45.6929,45.6929,80200.0
2015-05-13 12:00:00,65.85,65.96,65.82,65.82,64200.0,45.6929,45.7693,45.6721,45.6721,64200.0
2015-05-13 12:10:00,65.81,65.82,65.63,65.65,111100.0,45.6652,45.6721,45.5403,45.5542,111100.0
2015-05-13 12:20:00,65.66,65.82,65.66,65.82,39500.0,45.5611,45.6721,45.5611,45.6721,39500.0
2015-05-13 12:30:00,65.81,65.85,65.73,65.83,48100.0,45.6652,45.6929,45.6097,45.6791,48100.0
2015-05-13 12:40:00,65.83,66.0,65.81,65.98,40900.0,45.6791,45.797,45.6652,45.7831,40900.0
2015-05-13 12:50:00,65.99,66.11,65.97,66.11,36100.0,45.7901,45.8733,45.7762,45.8733,36100.0
2015-05-13 13:00:00,66.11,66.23,66.11,66.17,75500.0,45.8733,45.9566,45.8733,45.915,75500.0
2015-05-13 13:10:00,66.17,66.28,66.06,66.26,56400.0,45.915,45.9913,45.8386,45.9774,56400.0
2015-05-13 13:20:00,66.26,66.35,66.16,66.34,52300.0,45.9774,46.0399,45.908,46.0329,52300.0
2015-05-13 13:30:00,66.35,66.38,66.14,66.21,95100.0,46.0399,46.0607,45.8942,45.9427,95100.0
2015-05-13 13:40:00,66.18,66.21,65.98,66.02,68100.0,45.9219,45.9427,45.7831,45.8109,68100.0
2015-05-13 13:50:00,66.02,66.09,65.89,65.92,33900.0,45.8109,45.8595,45.7207,45.7415,33900.0
2015-05-13 14:00:00,65.92,66.13,65.9,65.91,39000.0,45.7415,45.8872,45.7276,45.7346,39000.0
2015-05-13 14:10:00,65.9,65.9,65.66,65.73,41700.0,45.7276,45.7276,45.5611,45.6097,41700.0
2015-05-13 14:20:00,65.73,65.79,65.67,65.68,50700.0,45.6097,45.6513,45.568,45.575,50700.0
2015-05-13 14:30:00,65.67,65.7,65.59,65.64,45200.0,45.568,45.5888,45.5125,45.5472,45200.0
2015-05-13 14:40:00,65.63,65.77,65.63,65.7,50800.0,45.5403,45.6374,45.5403,45.5888,50800.0
2015-05-13 14:50:00,65.69,65.74,65.64,65.69,44300.0,45.5819,45.6166,45.5472,45.5819,44300.0
2015-05-13 15:00:00,65.7,65.86,65.67,65.76,58000.0,45.5888,45.6999,45.568,45.6305,58000.0
2015-05-13 15:10:00,65.76,65.87,65.7,65.79,56400.0,45.6305,45.7068,45.5888,45.6513,56400.0
2015-05-13 15:20:00,65.8,65.94,65.73,65.82,53700.0,45.6582,45.7554,45.6097,45.6721,53700.0
2015-05-13 15:30:00,65.8,65.88,65.73,65.84,109200.0,45.6582,45.7137,45.6097,45.686,109200.0
2015-05-13 15:40:00,65.84,66.03,65.83,65.96,111000.0,45.686,45.8178,45.6791,45.7693,111000.0
2015-05-13 15:50:00,65.96,65.99,65.92,65.93,157000.0,45.7693,45.7901,45.7415,45.7484,157000.0
2015-05-14 09:30:00,66.09,66.33,65.8,65.86,54600.0,45.8595,46.026,45.6582,45.6999,54600.0
2015-05-14 09:40:00,65.86,66.39,65.86,66.15,27900.0,45.6999,46.0676,45.6999,45.9011,27900.0
2015-05-14 09:50:00,66.18,66.61,66.18,66.61,60200.0,45.9219,46.2203,45.9219,46.2203,60200.0
2015-05-14 10:00:00,66.62,66.62,66.31,66.46,46800.0,46.2272,46.2272,46.0121,46.1162,46800.0
2015-05-14 10:10:00,66.48,66.57,66.41,66.44,72500.0,46.1301,46.1925,46.0815,46.1023,72500.0
2015-05-14 10:20:00,66.45,66.52,66.28,66.28,44700.0,46.1093,46.1578,45.9913,45.9913,44700.0
2015-05-14 10:30:00,66.29,66.58,66.14,66.21,53400.0,45.9982,46.1995,45.8942,45.9427,53400.0
2015-05-14 10:40:00,66.24,66.33,66.15,66.22,34200.0,45.9635,46.026,45.9011,45.9497,34200.0
2015-05-14 10:50:00,66.19,66.37,66.19,66.36,28200.0,45.9289,46.0538,45.9289,46.0468,28200.0
2015-05-14 11:00:00,66.34,66.34,66.17,66.17,42100.0,46.0329,46.0329,45.915,45.915,42100.0
2015-05-14 11:10:00,66.17,66.18,65.98,66.03,29300.0,45.915,45.9219,45.7831,45.8178,29300.0
2015-05-14 11:20:00,66.04,66.2,66.04,66.19,49500.0,45.8248,45.9358,45.8248,45.9289,49500.0
2015-05-14 11:30:00,66.17,66.2,66.09,66.1,23500.0,45.915,45.9358,45.8595,45.8664,23500.0
2015-05-14 11:40:00,66.1,66.11,65.94,65.94,23900.0,45.8664,45.8733,45.7554,45.7554,23900.0
2015-05-14 11:50:00,65.96,66.05,65.92,65.92,20500.0,45.7693,45.8317,45.7415,45.7415,20500.0
2015-05-14 12:00:00,65.91,66.02,65.83,65.83,24100.0,45.7346,45.8109,45.6791,45.6791,24100.0
2015-05-14 12:10:00,65.83,66.0,65.83,65.98,30000.0,45.6791,45.797,45.6791,45.7831,30000.0
2015-05-14 12:20:00,65.99,66.13,65.99,66.06,22400.0,45.7901,45.8872,45.7901,45.8386,22400.0
2015-05-14 12:30:00,66.06,66.12,65.97,66.06,24400.0,45.8386,45.8803,45.7762,45.8386,24400.0
2015-05-14 12:40:00,66.05,66.06,65.89,65.9,16500.0,45.8317,45.8386,45.7207,45.7276,16500.0
2015-05-14 12:50:00,65.91,66.06,65.91,65.94,19900.0,45.7346,45.8386,45.7346,45.7554,19900.0
2015-05-14 13:00:00,65.95,66.03,65.91,65.95,22900.0,45.7623,45.8178,45.7346,45.7623,22900.0
2015-05-14 13:10:00,65.97,66.0,65.86,65.89,24000.0,45.7762,45.797,45.6999,45.7207,24000.0
2015-05-14 13:20:00,65.88,65.88,65.8,65.86,22400.0,45.7137,45.7137,45.6582,45.6999,22400.0
2015-05-14 13:30:00,65.88,65.95,65.82,65.84,27000.0,45.7137,45.7623,45.6721,45.686,27000.0
2015-05-14 13:40:00,65.84,65.89,65.8,65.86,24600.0,45.686,45.7207,45.6582,45.6999,24600.0
2015-05-14 13:50:00,65.88,65.89,65.8,65.82,34100.0,45.7137,45.7207,45.6582,45.6721,34100.0
2015-05-14 14:00:00,65.82,65.96,65.79,65.81,42800.0,45.6721,45.7693,45.6513,45.6652,42800.0
2015-05-14 14:10:00,65.82,65.9,65.73,65.76,30500.0,45.6721,45.7276,45.6097,45.6305,30500.0
2015-05-14 14:20:00,65.74,65.86,65.73,65.79,52300.0,45.6166,45.6999,45.6097,45.6513,52300.0
2015-05-14 14:30:00,65.78,65.82,65.76,65.77,89900.0,45.6444,45.6721,45.6305,45.6374,89900.0
2015-05-14 14:40:00,65.77,65.77,65.61,65.65,41400.0,45.6374,45.6374,45.5264,45.5542,41400.0
2015-05-14 14:50:00,65.65,65.7,65.55,65.61,36100.0,45.5542,45.5888,45.4848,45.5264,36100.0
2015-05-14 15:00:00,65.61,65.69,65.57,65.59,39000.0,45.5264,45.5819,45.4986,45.5125,39000.0
2015-05-14 15:10:00,65.58,65.66,65.56,65.6,60000.0,45.5056,45.5611,45.4917,45.5195,60000.0
2015-05-14 15:20:00,65.6,65.73,65.57,65.72,81700.0,45.5195,45.6097,45.4986,45.6027,81700.0
2015-05-14 15:30:00,65.72,65.86,65.71,65.78,89500.0,45.6027,45.6999,45.5958,45.6444,89500.0
2015-05-14 15:40:00,65.78,65.81,65.64,65.67,104400.0,45.6444,45.6652,45.5472,45.568,104400.0
2015-05-14 15:50:00,65.67,65.74,65.66,65.69,148700.0,45.568,45.6166,45.5611,45.5819,148700.0
2015-05-15 09:30:00,65.16,65.23,64.91,65.03,226000.0,45.2141,45.2627,45.0407,45.1239,226000.0
2015-05-15 09:40:00,65.03,65.2,64.86,65.17,87600.0,45.1239,45.2419,45.006,45.2211,87600.0
2015-05-15 09:50:00,65.22,65.77,65.22,65.77,57000.0,45.2558,45.6374,45.2558,45.6374,57000.0
2015-05-15 10:00:00,65.75,65.77,65.51,65.66,243400.0,45.6235,45.6374,45.457,45.5611,243400.0
2015-05-15 10:10:00,65.63,65.7,65.53,65.6,45600.0,45.5403,45.5888,45.4709,45.5195,45600.0
2015-05-15 10:20:00,65.59,65.61,65.29,65.32,43000.0,45.5125,45.5264,45.3043,45.3252,43000.0
2015-05-15 10:30:00,65.29,65.45,65.29,65.38,17800.0,45.3043,45.4154,45.3043,45.3668,17800.0
2015-05-15 10:40:00,65.41,65.57,65.39,65.54,16000.0,45.3876,45.4986,45.3737,45.4778,16000.0
2015-05-15 10:50:00,65.56,65.56,65.3,65.36,18000.0,45.4917,45.4917,45.3113,45.3529,18000.0
2015-05-15 11:00:00,65.36,65.51,65.35,65.5,31200.0,45.3529,45.457,45.346,45.4501,31200.0
2015-05-15 11:10:00,65.49,65.49,65.38,65.39,57000.0,45.4431,45.4431,45.3668,45.3737,57000.0
2015-05-15 11:20:00,65.4,65.52,65.4,65.44,16500.0,45.3807,45.4639,45.3807,45.4084,16500.0
2015-05-15 11:30:00,65.42,65.57,65.42,65.5,26300.0,45.3946,45.4986,45.3946,45.4501,26300.0
2015-05-15 11:40:00,65.5,65.58,65.42,65.49,16700.0,45.4501,45.5056,45.3946,45.4431,16700.0
2015-05-15 11:50:00,65.5,65.62,65.49,65.57,21700.0,45.4501,45.5333,45.4431,45.4986,21700.0
2015-05-15 12:00:00,65.56,65.59,65.41,65.42,42900.0,45.4917,45.5125,45.3876,45.3946,42900.0
2015-05-15 12:10:00,65.42,65.51,65.36,65.51,17400.0,45.3946,45.457,45.3529,45.457,17400.0
2015-05-15 12:20:00,65.52,65.61,65.49,65.6,15800.0,45.4639,45.5264,45.4431,45.5195,15800.0
2015-05-15 12:30:00,65.59,65.71,65.52,65.61,20200.0,45.5125,45.5958,45.4639,45.5264,20200.0
2015-05-15 12:40:00,65.61,65.68,65.57,65.64,30800.0,45.5264,45.575,45.4986,45.5472,30800.0
2015-05-15 12:50:00,65.65,65.86,65.61,65.86,48900.0,45.5542,45.6999,45.5264,45.6999,48900.0
2015-05-15 13:00:00,65.84,65.85,65.61,65.64,47100.0,45.686,45.6929,45.5264,45.5472,47100.0
2015-05-15 13:10:00,65.64,65.79,65.6,65.74,26800.0,45.5472,45.6513,45.5195,45.6166,26800.0
2015-05-15 13:20:00,65.75,65.98,65.74,65.97,48500.0,45.6235,45.7831,45.6166,45.7762,48500.0
2015-05-15 13:30:00,65.97,66.07,65.96,66.05,46600.0,45.7762,45.8456,45.7693,45.8317,46600.0
2015-05-15 13:40:00,66.05,66.07,65.95,66.03,43500.0,45.8317,45.8456,45.7623,45.8178,43500.0
2015-05-15 13:50:00,66.04,66.1,66.0,66.07,31100.0,45.8248,45.8664,45.797,45.8456,31100.0
2015-05-15 14:00:00,66.06,66.15,66.0,66.05,60700.0,45.8386,45.9011,45.797,45.8317,60700.0
2015-05-15 14:10:00,66.05,66.09,65.88,65.96,51400.0,45.8317,45.8595,45.7137,45.7693,51400.0
2015-05-15 14:20:00,65.97,65.97,65.85,65.92,34400.0,45.7762,45.7762,45.6929,45.7415,34400.0
2015-05-15 14:30:00,65.92,66.08,65.91,65.99,29400.0,45.7415,45.8525,45.7346,45.7901,29400.0
2015-05-15 14:40:00,65.99,66.05,65.88,65.88,31200.0,45.7901,45.8317,45.7137,45.7137,31200.0
2015-05-15 14:50:00,65.88,65.91,65.8,65.8,35800.0,45.7137,45.7346,45.6582,45.6582,35800.0
2015-05-15 15:00:00,65.81,65.89,65.79,65.86,32300.0,45.6652,45.7207,45.6513,45.6999,32300.0
2015-05-15 15:10:00,65.86,65.94,65.81,65.89,43900.0,45.6999,45.7554,45.6652,45.7207,43900.0
2015-05-15 15:20:00,65.88,65.88,65.81,65.84,47900.0,45.7137,45.7137,45.6652,45.686,47900.0
2015-05-15 15:30:00,65.83,65.96,65.82,65.94,67400.0,45.6791,45.7693,45.6721,45.7554,67400.0
2015-05-15 15:40:00,65.94,65.94,65.82,65.89,95900.0,45.7554,45.7554,45.6721,45.7207,95900.0
2015-05-15 15:50:00,65.89,65.91,65.83,65.86,188600.0,45.7207,45.7346,45.6791,45.6999,188600.0
2015-05-18 09:30:00,65.09,65.6,65.06,65.45,111600.0,45.1656,45.5195,45.1448,45.4154,111600.0
2015-05-18 09:40:00,65.46,65.91,65.46,65.7,62400.0,45.4223,45.7346,45.4223,45.5888,62400.0
2015-05-18 09:50:00,65.68,65.86,65.54,65.85,47800.0,45.575,45.6999,45.4778,45.6929,47800.0
2015-05-18 10:00:00,65.82,65.91,65.61,65.74,39800.0,45.6721,45.7346,45.5264,45.6166,39800.0
2015-05-18 10:10:00,65.77,65.98,65.75,65.91,47000.0,45.6374,45.7831,45.6235,45.7346,47000.0
2015-05-18 10:20:00,65.89,65.93,65.79,65.88,50500.0,45.7207,45.7484,45.6513,45.7137,50500.0
2015-05-18 10:30:00,65.88,66.0,65.84,65.93,29400.0,45.7137,45.797,45.686,45.7484,29400.0
2015-05-18 10:40:00,65.96,66.12,65.92,66.08,31900.0,45.7693,45.8803,45.7415,45.8525,31900.0
2015-05-18 10:50:00,66.09,66.19,66.03,66.17,64700.0,45.8595,45.9289,45.8178,45.915,64700.0
2015-05-18 11:00:00,66.16,66.26,66.16,66.2,30500.0,45.908,45.9774,45.908,45.9358,30500.0
2015-05-18 11:10:00,66.2,66.2,65.93,66.0,36900.0,45.9358,45.9358,45.7484,45.797,36900.0
2015-05-18 11:20:00,65.97,65.97,65.79,65.88,43100.0,45.7762,45.7762,45.6513,45.7137,43100.0
2015-05-18 11:30:00,65.89,65.99,65.81,65.95,31400.0,45.7207,45.7901,45.6652,45.7623,31400.0
2015-05-18 11:40:00,65.95,66.0,65.88,65.98,30300.0,45.7623,45.797,45.7137,45.7831,30300.0
2015-05-18 11:50:00,65.99,66.16,65.98,66.15,28900.0,45.7901,45.908,45.7831,45.9011,28900.0
2015-05-18 12:00:00,66.14,66.15,66.02,66.1,29800.0,45.8942,45.9011,45.8109,45.8664,29800.0
2015-05-18 12:10:00,66.08,66.17,66.03,66.09,25700.0,45.8525,45.915,45.8178,45.8595,25700.0
2015-05-18 12:20:00,66.11,66.16,66.06,66.12,28300.0,45.8733,45.908,45.8386,45.8803,28300.0
2015-05-18 12:30:00,66.12,66.13,66.0,66.05,30400.0,45.8803,45.8872,45.797,45.8317,30400.0
2015-05-18 12:40:00,66.05,66.08,65.99,66.08,43500.0,45.8317,45.8525,45.7901,45.8525,43500.0
2015-05-18 12:50:00,66.08,66.17,66.0,66.11,39000.0,45.8525,45.915,45.797,45.8733,39000.0
2015-05-18 13:00:00,66.11,66.18,66.06,66.13,27700.0,45.8733,45.9219,45.8386,45.8872,27700.0
2015-05-18 13:10:00,66.16,66.16,66.05,66.05,21600.0,45.908,45.908,45.8317,45.8317,21600.0
2015-05-18 13:20:00,66.05,66.15,66.04,66.05,35300.0,45.8317,45.9011,45.8248,45.8317,35300.0
2015-05-18 13:30:00,66.07,66.14,66.04,66.09,42200.0,45.8456,45.8942,45.8248,45.8595,42200.0
2015-05-18 13:40:00,66.08,66.09,65.95,66.04,29400.0,45.8525,45.8595,45.7623,45.8248,29400.0
2015-05-18 13:50:00,66.04,66.12,66.01,66.1,34900.0,45.8248,45.8803,45.804,45.8664,34900.0
2015-05-18 14:00:00,66.1,66.12,66.01,66.04,30400.0,45.8664,45.8803,45.804,45.8248,30400.0
2015-05-18 14:10:00,66.03,66.12,66.0,66.1,45900.0,45.8178,45.8803,45.797,45.8664,45900.0
2015-05-18 14:20:00,66.09,66.12,66.05,66.07,38200.0,45.8595,45.8803,45.8317,45.8456,38200.0
2015-05-18 14:30:00,66.08,66.09,66.02,66.08,42100.0,45.8525,45.8595,45.8109,45.8525,42100.0
2015-05-18 14:40:00,66.07,66.11,66.03,66.08,31800.0,45.8456,45.8733,45.8178,45.8525,31800.0
2015-05-18 14:50:00,66.08,66.17,66.02,66.11,58900.0,45.8525,45.915,45.8109,45.8733,58900.0
2015-05-18 15:00:00,66.11,66.3,66.1,66.27,44400.0,45.8733,46.0052,45.8664,45.9844,44400.0
2015-05-18 15:10:00,66.27,66.35,66.26,66.33,41500.0,45.9844,46.0399,45.9774,46.026,41500.0
2015-05-18 15:20:00,66.33,66.34,66.29,66.3,63500.0,46.026,46.0329,45.9982,46.0052,63500.0
2015-05-18 15:30:00,66.3,66.33,66.25,66.32,68700.0,46.0052,46.026,45.9705,46.0191,68700.0
2015-05-18 15:40:00,66.32,66.35,66.23,66.23,63600.0,46.0191,46.0399,45.9566,45.9566,63600.0
2015-05-18 15:50:00,66.23,66.29,66.23,66.25,79300.0,45.9566,45.9982,45.9566,45.9705,79300.0
2015-05-19 09:30:00,65.38,65.75,65.11,65.39,113900.0,45.3668,45.6235,45.1794,45.3737,113900.0
2015-05-19 09:40:00,65.4,65.4,65.03,65.08,84000.0,45.3807,45.3807,45.1239,45.1586,84000.0
2015-05-19 09:50:00,65.12,65.2,65.02,65.1,50000.0,45.1864,45.2419,45.117,45.1725,50000.0
2015-05-19 10:00:00,65.09,65.31,65.07,65.16,59300.0,45.1656,45.3182,45.1517,45.2141,59300.0
2015-05-19 10:10:00,65.13,65.34,65.1,65.15,36200.0,45.1933,45.339,45.1725,45.2072,36200.0
2015-05-19 10:20:00,65.14,65.19,65.04,65.12,29700.0,45.2003,45.235,45.1309,45.1864,29700.0
2015-05-19 10:30:00,65.13,65.23,65.09,65.23,36900.0,45.1933,45.2627,45.1656,45.2627,36900.0
2015-05-19 10:40:00,65.23,65.29,65.04,65.04,29600.0,45.2627,45.3043,45.1309,45.1309,29600.0
2015-05-19 10:50:00,65.04,65.11,64.97,65.06,57500.0,45.1309,45.1794,45.0823,45.1448,57500.0
2015-05-19 11:00:00,65.06,65.15,65.03,65.05,35600.0,45.1448,45.2072,45.1239,45.1378,35600.0
2015-05-19 11:10:00,65.07,65.11,64.98,64.98,34300.0,45.1517,45.1794,45.0892,45.0892,34300.0
2015-05-19 11:20:00,64.98,65.11,64.97,65.07,29200.0,45.0892,45.1794,45.0823,45.1517,29200.0
2015-05-19 11:30:00,65.06,65.41,65.05,65.4,26700.0,45.1448,45.3876,45.1378,45.3807,26700.0
2015-05-19 11:40:00,65.41,65.46,65.27,65.28,24800.0,45.3876,45.4223,45.2905,45.2974,24800.0
2015-05-19 11:50:00,65.3,65.35,65.23,65.27,23500.0,45.3113,45.346,45.2627,45.2905,23500.0
2015-05-19 12:00:00,65.27,65.29,65.09,65.09,38100.0,45.2905,45.3043,45.1656,45.1656,38100.0
2015-05-19 12:10:00,65.1,65.19,65.09,65.17,20500.0,45.1725,45.235,45.1656,45.2211,20500.0
2015-05-19 12:20:00,65.17,65.17,65.06,65.11,47600.0,45.2211,45.2211,45.1448,45.1794,47600.0
2015-05-19 12:30:00,65.11,65.23,65.09,65.15,19100.0,45.1794,45.2627,45.1656,45.2072,19100.0
2015-05-19 12:40:00,65.15,65.16,65.04,65.08,19600.0,45.2072,45.2141,45.1309,45.1586,19600.0
2015-05-19 12:50:00,65.07,65.08,64.94,64.94,29400.0,45.1517,45.1586,45.0615,45.0615,29400.0
2015-05-19 13:00:00,64.95,65.19,64.94,65.18,28400.0,45.0684,45.235,45.0615,45.228,28400.0
2015-05-19 13:10:00,65.16,65.18,65.04,65.08,23300.0,45.2141,45.228,45.1309,45.1586,23300.0
2015-05-19 13:20:00,65.08,65.13,65.04,65.13,24100.0,45.1586,45.1933,45.1309,45.1933,24100.0
2015-05-19 13:30:00,65.13,65.17,65.0,65.09,75300.0,45.1933,45.2211,45.1031,45.1656,75300.0
2015-05-19 13:40:00,65.1,65.22,65.02,65.2,103500.0,45.1725,45.2558,45.117,45.2419,103500.0
2015-05-19 13:50:00,65.21,65.27,65.15,65.19,112200.0,45.2488,45.2905,45.2072,45.235,112200.0
2015-05-19 14:00:00,65.18,65.21,65.14,65.16,31300.0,45.228,45.2488,45.2003,45.2141,31300.0
2015-05-19 14:10:00,65.15,65.17,64.92,64.93,73800.0,45.2072,45.2211,45.0476,45.0545,73800.0
2015-05-19 14:20:00,64.94,65.02,64.92,64.92,31500.0,45.0615,45.117,45.0476,45.0476,31500.0
2015-05-19 14:30:00,64.92,64.98,64.82,64.9,82400.0,45.0476,45.0892,44.9782,45.0337,82400.0
2015-05-19 14:40:00,64.91,64.98,64.87,64.93,33800.0,45.0407,45.0892,45.0129,45.0545,33800.0
2015-05-19 14:50:00,64.92,65.0,64.89,64.98,26000.0,45.0476,45.1031,45.0268,45.0892,26000.0
2015-05-19 15:00:00,65.0,65.01,64.87,64.88,62000.0,45.1031,45.1101,45.0129,45.0199,62000.0
2015-05-19 15:10:00,64.89,64.89,64.77,64.8,113700.0,45.0268,45.0268,44.9435,44.9643,113700.0
2015-05-19 15:20:00,64.8,64.88,64.78,64.81,110200.0,44.9643,45.0199,44.9505,44.9713,110200.0
2015-05-19 15:30:00,64.81,64.87,64.77,64.78,133400.0,44.9713,45.0129,44.9435,44.9505,133400.0
2015-05-19 15:40:00,64.78,64.79,64.71,64.76,205600.0,44.9505,44.9574,44.9019,44.9366,205600.0
2015-05-19 15:50:00,64.77,64.81,64.73,64.79,233800.0,44.9435,44.9713,44.9158,44.9574,233800.0
2015-05-20 09:30:00,65.53,65.59,65.05,65.09,151500.0,45.4709,45.5125,45.1378,45.1656,151500.0
2015-05-20 09:40:00,65.12,65.21,64.87,64.98,74100.0,45.1864,45.2488,45.0129,45.0892,74100.0
2015-05-20 09:50:00,64.98,65.21,64.96,65.19,49300.0,45.0892,45.2488,45.0754,45.235,49300.0
2015-05-20 10:00:00,65.16,65.37,65.16,65.23,79900.0,45.2141,45.3599,45.2141,45.2627,79900.0
2015-05-20 10:10:00,65.26,65.57,65.25,65.53,57800.0,45.2835,45.4986,45.2766,45.4709,57800.0
2015-05-20 10:20:00,65.52,65.55,65.33,65.4,58500.0,45.4639,45.4848,45.3321,45.3807,58500.0
2015-05-20 10:30:00,65.41,65.48,65.11,65.11,71400.0,45.3876,45.4362,45.1794,45.1794,71400.0
2015-05-20 10:40:00,65.08,65.11,64.87,65.09,40300.0,45.1586,45.1794,45.0129,45.1656,40300.0
2015-05-20 10:50:00,65.09,65.31,65.04,65.25,187100.0,45.1656,45.3182,45.1309,45.2766,187100.0
2015-05-20 11:00:00,65.25,65.46,65.09,65.22,147300.0,45.2766,45.4223,45.1656,45.2558,147300.0
2015-05-20 11:10:00,65.23,65.3,65.19,65.25,33400.0,45.2627,45.3113,45.235,45.2766,33400.0
2015-05-20 11:20:00,65.25,65.36,65.24,65.24,28700.0,45.2766,45.3529,45.2697,45.2697,28700.0
2015-05-20 11:30:00,65.27,65.3,65.18,65.22,38700.0,45.2905,45.3113,45.228,45.2558,38700.0
2015-05-20 11:40:00,65.24,65.44,65.24,65.44,30300.0,45.2697,45.4084,45.2697,45.4084,30300.0
2015-05-20 11:50:00,65.41,65.49,65.38,65.49,26300.0,45.3876,45.4431,45.3668,45.4431,26300.0
2015-05-20 12:00:00,65.5,65.64,65.47,65.54,52800.0,45.4501,45.5472,45.4292,45.4778,52800.0
2015-05-20 12:10:00,65.54,65.61,65.45,65.53,30500.0,45.4778,45.5264,45.4154,45.4709,30500.0
2015-05-20 12:20:00,65.55,65.62,65.5,65.59,29900.0,45.4848,45.5333,45.4501,45.5125,29900.0
2015-05-20 12:30:00,65.6,65.71,65.57,65.63,70400.0,45.5195,45.5958,45.4986,45.5403,70400.0
2015-05-20 12:40:00,65.6,65.65,65.54,65.56,28000.0,45.5195,45.5542,45.4778,45.4917,28000.0
2015-05-20 12:50:00,65.56,65.69,65.56,65.6,15000.0,45.4917,45.5819,45.4917,45.5195,15000.0
2015-05-20 13:00:00,65.62,65.64,65.34,65.38,64400.0,45.5333,45.5472,45.339,45.3668,64400.0
2015-05-20 13:10:00,65.38,65.51,65.36,65.51,25500.0,45.3668,45.457,45.3529,45.457,25500.0
2015-05-20 13:20:00,65.51,65.59,65.42,65.59,36500.0,45.457,45.5125,45.3946,45.5125,36500.0
2015-05-20 13:30:00,65.58,65.67,65.57,65.6,28800.0,45.5056,45.568,45.4986,45.5195,28800.0
2015-05-20 13:40:00,65.61,65.85,65.61,65.75,56700.0,45.5264,45.6929,45.5264,45.6235,56700.0
2015-05-20 13:50:00,65.73,65.82,65.71,65.78,16600.0,45.6097,45.6721,45.5958,45.6444,16600.0
2015-05-20 14:00:00,65.8,65.87,65.63,65.76,64200.0,45.6582,45.7068,45.5403,45.6305,64200.0
2015-05-20 14:10:00,65.75,65.82,65.69,65.77,37600.0,45.6235,45.6721,45.5819,45.6374,37600.0
2015-05-20 14:20:00,65.79,65.96,65.75,65.93,58500.0,45.6513,45.7693,45.6235,45.7484,58500.0
2015-05-20 14:30:00,65.94,65.95,65.85,65.89,34300.0,45.7554,45.7623,45.6929,45.7207,34300.0
2015-05-20 14:40:00,65.88,65.93,65.8,65.81,30200.0,45.7137,45.7484,45.6582,45.6652,30200.0
2015-05-20 14:50:00,65.8,65.91,65.79,65.85,51300.0,45.6582,45.7346,45.6513,45.6929,51300.0
2015-05-20 15:00:00,65.86,65.98,65.82,65.97,73000.0,45.6999,45.7831,45.6721,45.7762,73000.0
2015-05-20 15:10:00,65.94,65.94,65.84,65.86,100400.0,45.7554,45.7554,45.686,45.6999,100400.0
2015-05-20 15:20:00,65.86,65.95,65.81,65.94,85900.0,45.6999,45.7623,45.6652,45.7554,85900.0
2015-05-20 15:30:00,65.93,65.96,65.87,65.89,107400.0,45.7484,45.7693,45.7068,45.7207,107400.0
2015-05-20 15:40:00,65.9,65.93,65.85,65.9,128800.0,45.7276,45.7484,45.6929,45.7276,128800.0
2015-05-20 15:50:00,65.91,65.92,65.79,65.82,187500.0,45.7346,45.7415,45.6513,45.6721,187500.0
2015-05-21 09:30:00,66.28,66.95,66.28,66.75,132200.0,45.9913,46.4562,45.9913,46.3174,132200.0
2015-05-21 09:40:00,66.83,66.83,66.52,66.72,59300.0,46.3729,46.3729,46.1578,46.2966,59300.0
2015-05-21 09:50:00,66.72,66.92,66.68,66.7,55200.0,46.2966,46.4354,46.2689,46.2827,55200.0
2015-05-21 10:00:00,66.68,67.0,66.64,66.97,58700.0,46.2689,46.4909,46.2411,46.4701,58700.0
2015-05-21 10:10:00,66.97,66.99,66.58,66.69,72700.0,46.4701,46.484,46.1995,46.2758,72700.0
2015-05-21 10:20:00,66.66,66.78,66.6,66.62,38400.0,46.255,46.3383,46.2134,46.2272,38400.0
2015-05-21 10:30:00,66.63,66.76,66.62,66.71,42000.0,46.2342,46.3244,46.2272,46.2897,42000.0
2015-05-21 10:40:00,66.73,66.89,66.69,66.87,38800.0,46.3036,46.4146,46.2758,46.4007,38800.0
2015-05-21 10:50:00,66.85,67.02,66.77,66.9,70300.0,46.3868,46.5048,46.3313,46.4215,70300.0
2015-05-21 11:00:00,66.91,66.91,66.72,66.75,33200.0,46.4285,46.4285,46.2966,46.3174,33200.0
2015-05-21 11:10:00,66.76,66.93,66.74,66.87,48200.0,46.3244,46.4423,46.3105,46.4007,48200.0
2015-05-21 11:20:00,66.87,67.01,66.86,66.95,72300.0,46.4007,46.4978,46.3938,46.4562,72300.0
2015-05-21 11:30:00,66.96,67.06,66.94,67.05,40200.0,46.4632,46.5325,46.4493,46.5256,40200.0
2015-05-21 11:40:00,67.04,67.08,67.01,67.05,28100.0,46.5187,46.5464,46.4978,46.5256,28100.0
2015-05-21 11:50:00,67.05,67.11,66.98,67.03,29500.0,46.5256,46.5672,46.477,46.5117,29500.0
2015-05-21 12:00:00,67.03,67.07,66.97,67.06,30700.0,46.5117,46.5395,46.4701,46.5325,30700.0
2015-05-21 12:10:00,67.05,67.19,67.04,67.12,63500.0,46.5256,46.6227,46.5187,46.5742,63500.0
2015-05-21 12:20:00,67.11,67.18,67.03,67.17,16600.0,46.5672,46.6158,46.5117,46.6089,16600.0
2015-05-21 12:30:00,67.18,67.19,67.08,67.14,26300.0,46.6158,46.6227,46.5464,46.5881,26300.0
2015-05-21 12:40:00,67.14,67.23,67.09,67.22,27400.0,46.5881,46.6505,46.5534,46.6436,27400.0
2015-05-21 12:50:00,67.21,67.22,67.07,67.17,22700.0,46.6366,46.6436,46.5395,46.6089,22700.0
2015-05-21 13:00:00,67.17,67.25,67.11,67.22,51700.0,46.6089,46.6644,46.5672,46.6436,51700.0
2015-05-21 13:10:00,67.22,67.32,67.17,67.21,35400.0,46.6436,46.713,46.6089,46.6366,35400.0
2015-05-21 13:20:00,67.21,67.21,67.03,67.04,41400.0,46.6366,46.6366,46.5117,46.5187,41400.0
2015-05-21 13:30:00,67.04,67.15,67.03,67.12,16900.0,46.5187,46.595,46.5117,46.5742,16900.0
2015-05-21 13:40:00,67.09,67.15,67.03,67.15,87500.0,46.5534,46.595,46.5117,46.595,87500.0
2015-05-21 13:50:00,67.15,67.25,67.11,67.19,49000.0,46.595,46.6644,46.5672,46.6227,49000.0
2015-05-21 14:00:00,67.19,67.3,67.1,67.25,45200.0,46.6227,46.6991,46.5603,46.6644,45200.0
2015-05-21 14:10:00,67.25,67.39,67.23,67.39,56200.0,46.6644,46.7615,46.6505,46.7615,56200.0
2015-05-21 14:20:00,67.39,67.52,67.32,67.51,76600.0,46.7615,46.8517,46.713,46.8448,76600.0
2015-05-21 14:30:00,67.51,67.52,67.37,67.37,54000.0,46.8448,46.8517,46.7476,46.7476,54000.0
2015-05-21 14:40:00,67.36,67.53,67.36,67.42,44700.0,46.7407,46.8587,46.7407,46.7823,44700.0
2015-05-21 14:50:00,67.42,67.43,67.28,67.32,61400.0,46.7823,46.7893,46.6852,46.713,61400.0
2015-05-21 15:00:00,67.31,67.42,67.3,67.32,54900.0,46.706,46.7823,46.6991,46.713,54900.0
2015-05-21 15:10:00,67.32,67.41,67.29,67.33,49700.0,46.713,46.7754,46.6921,46.7199,49700.0
2015-05-21 15:20:00,67.33,67.43,67.29,67.41,62400.0,46.7199,46.7893,46.6921,46.7754,62400.0
2015-05-21 15:30:00,67.41,67.47,67.36,67.39,88900.0,46.7754,46.817,46.7407,46.7615,88900.0
2015-05-21 15:40:00,67.4,67.55,67.4,67.51,191900.0,46.7685,46.8725,46.7685,46.8448,191900.0
2015-05-21 15:50:00,67.51,67.6,67.48,67.53,429300.0,46.8448,46.9072,46.824,46.8587,429300.0
2015-05-22 09:30:00,66.84,67.29,66.64,67.29,89500.0,46.3799,46.6921,46.2411,46.6921,89500.0
2015-05-22 09:40:00,67.28,67.53,67.2,67.42,66100.0,46.6852,46.8587,46.6297,46.7823,66100.0
2015-05-22 09:50:00,67.42,67.9,67.4,67.88,72100.0,46.7823,47.1154,46.7685,47.1015,72100.0
2015-05-22 10:00:00,67.89,67.96,67.62,67.64,110900.0,47.1085,47.157,46.9211,46.935,110900.0
2015-05-22 10:10:00,67.62,67.66,67.47,67.55,39800.0,46.9211,46.9489,46.817,46.8725,39800.0
2015-05-22 10:20:00,67.55,67.66,67.48,67.55,39200.0,46.8725,46.9489,46.824,46.8725,39200.0
2015-05-22 10:30:00,67.54,67.57,67.42,67.45,40900.0,46.8656,46.8864,46.7823,46.8032,40900.0
2015-05-22 10:40:00,67.45,67.59,67.43,67.59,41400.0,46.8032,46.9003,46.7893,46.9003,41400.0
2015-05-22 10:50:00,67.6,67.79,67.58,67.79,58700.0,46.9072,47.0391,46.8934,47.0391,58700.0
2015-05-22 11:00:00,67.78,67.83,67.69,67.76,58600.0,47.0321,47.0668,46.9697,47.0183,58600.0
2015-05-22 11:10:00,67.73,67.89,67.71,67.72,65100.0,46.9975,47.1085,46.9836,46.9905,65100.0
2015-05-22 11:20:00,67.71,67.71,67.47,67.55,36300.0,46.9836,46.9836,46.817,46.8725,36300.0
2015-05-22 11:30:00,67.56,67.66,67.5,67.51,47900.0,46.8795,46.9489,46.8379,46.8448,47900.0
2015-05-22 11:40:00,67.51,67.51,67.36,67.36,46100.0,46.8448,46.8448,46.7407,46.7407,46100.0
2015-05-22 11:50:00,67.36,67.48,67.33,67.46,28900.0,46.7407,46.824,46.7199,46.8101,28900.0
2015-05-22 12:00:00,67.48,67.48,67.32,67.32,40000.0,46.824,46.824,46.713,46.713,40000.0
2015-05-22 12:10:00,67.33,67.44,67.3,67.44,37400.0,46.7199,46.7962,46.6991,46.7962,37400.0
2015-05-22 12:20:00,67.45,67.48,67.34,67.34,27200.0,46.8032,46.824,46.7268,46.7268,27200.0
2015-05-22 12:30:00,67.35,67.39,67.29,67.38,30600.0,46.7338,46.7615,46.6921,46.7546,30600.0
2015-05-22 12:40:00,67.39,67.49,67.32,67.39,26700.0,46.7615,46.8309,46.713,46.7615,26700.0
2015-05-22 12:50:00,67.4,67.55,67.4,67.54,41200.0,46.7685,46.8725,46.7685,46.8656,41200.0
2015-05-22 13:00:00,67.53,67.7,67.5,67.66,64800.0,46.8587,46.9766,46.8379,46.9489,64800.0
2015-05-22 13:10:00,67.66,67.69,67.55,67.67,43600.0,46.9489,46.9697,46.8725,46.9558,43600.0
2015-05-22 13:20:00,67.67,67.81,67.63,67.73,67700.0,46.9558,47.053,46.9281,46.9975,67700.0
2015-05-22 13:30:00,67.74,67.81,67.72,67.74,44500.0,47.0044,47.053,46.9905,47.0044,44500.0
2015-05-22 13:40:00,67.75,67.78,67.68,67.69,29500.0,47.0113,47.0321,46.9628,46.9697,29500.0
2015-05-22 13:50:00,67.69,67.75,67.64,67.74,29100.0,46.9697,47.0113,46.935,47.0044,29100.0
2015-05-22 14:00:00,67.73,67.79,67.62,67.79,38500.0,46.9975,47.0391,46.9211,47.0391,38500.0
2015-05-22 14:10:00,67.8,67.84,67.66,67.66,34400.0,47.046,47.0738,46.9489,46.9489,34400.0
2015-05-22 14:20:00,67.67,67.69,67.6,67.6,30300.0,46.9558,46.9697,46.9072,46.9072,30300.0
2015-05-22 14:30:00,67.6,67.75,67.6,67.74,34400.0,46.9072,47.0113,46.9072,47.0044,34400.0
2015-05-22 14:40:00,67.73,67.74,67.6,67.6,39100.0,46.9975,47.0044,46.9072,46.9072,39100.0
2015-05-22 14:50:00,67.61,67.62,67.53,67.58,47200.0,46.9142,46.9211,46.8587,46.8934,47200.0
2015-05-22 15:00:00,67.58,67.7,67.56,67.66,36600.0,46.8934,46.9766,46.8795,46.9489,36600.0
2015-05-22 15:10:00,67.66,67.67,67.62,67.62,29700.0,46.9489,46.9558,46.9211,46.9211,29700.0
2015-05-22 15:20:00,67.63,67.67,67.62,67.66,36900.0,46.9281,46.9558,46.9211,46.9489,36900.0
2015-05-22 15:30:00,67.65,67.69,67.63,67.65,44800.0,46.9419,46.9697,46.9281,46.9419,44800.0
2015-05-22 15:40:00,67.65,67.65,67.55,67.56,68100.0,46.9419,46.9419,46.8725,46.8795,68100.0
2015-05-22 15:50:00,67.55,67.56,67.41,67.48,166900.0,46.8725,46.8795,46.7754,46.824,166900.0
2015-05-26 09:30:00,66.48,66.86,66.32,66.78,92600.0,46.1301,46.3938,46.0191,46.3383,92600.0
2015-05-26 09:40:00,66.85,67.23,66.73,66.75,42900.0,46.3868,46.6505,46.3036,46.3174,42900.0
2015-05-26 09:50:00,66.76,67.1,66.73,67.09,37400.0,46.3244,46.5603,46.3036,46.5534,37400.0
2015-05-26 10:00:00,67.07,67.07,66.71,66.87,31900.0,46.5395,46.5395,46.2897,46.4007,31900.0
2015-05-26 10:10:00,66.86,66.89,66.75,66.78,67500.0,46.3938,46.4146,46.3174,46.3383,67500.0
2015-05-26 10:20:00,66.78,66.89,66.75,66.78,101400.0,46.3383,46.4146,46.3174,46.3383,101400.0
2015-05-26 10:30:00,66.77,66.88,66.77,66.84,48800.0,46.3313,46.4076,46.3313,46.3799,48800.0
2015-05-26 10:40:00,66.81,66.99,66.77,66.97,64800.0,46.3591,46.484,46.3313,46.4701,64800.0
2015-05-26 10:50:00,66.97,67.01,66.78,66.79,80000.0,46.4701,46.4978,46.3383,46.3452,80000.0
2015-05-26 11:00:00,66.79,66.85,66.75,66.76,62800.0,46.3452,46.3868,46.3174,46.3244,62800.0
2015-05-26 11:10:00,66.75,66.79,66.75,66.76,48100.0,46.3174,46.3452,46.3174,46.3244,48100.0
2015-05-26 11:20:00,66.76,66.94,66.76,66.92,35800.0,46.3244,46.4493,46.3244,46.4354,35800.0
2015-05-26 11:30:00,66.92,67.05,66.89,66.9,48500.0,46.4354,46.5256,46.4146,46.4215,48500.0
2015-05-26 11:40:00,66.9,66.98,66.87,66.94,36900.0,46.4215,46.477,46.4007,46.4493,36900.0
2015-05-26 11:50:00,66.95,66.95,66.76,66.8,37200.0,46.4562,46.4562,46.3244,46.3521,37200.0
2015-05-26 12:00:00,66.8,66.82,66.72,66.81,36400.0,46.3521,46.366,46.2966,46.3591,36400.0
2015-05-26 12:10:00,66.81,66.88,66.78,66.8,46900.0,46.3591,46.4076,46.3383,46.3521,46900.0
2015-05-26 12:20:00,66.78,66.87,66.71,66.74,19000.0,46.3383,46.4007,46.2897,46.3105,19000.0
2015-05-26 12:30:00,66.73,66.73,66.54,66.55,22800.0,46.3036,46.3036,46.1717,46.1787,22800.0
2015-05-26 12:40:00,66.54,66.6,66.44,66.49,30400.0,46.1717,46.2134,46.1023,46.137,30400.0
2015-05-26 12:50:00,66.49,66.51,66.3,66.3,27100.0,46.137,46.1509,46.0052,46.0052,27100.0
2015-05-26 13:00:00,66.3,66.42,66.24,66.25,50900.0,46.0052,46.0884,45.9635,45.9705,50900.0
2015-05-26 13:10:00,66.25,66.43,66.22,66.39,44200.0,45.9705,46.0954,45.9497,46.0676,44200.0
2015-05-26 13:20:00,66.39,66.55,66.38,66.48,26000.0,46.0676,46.1787,46.0607,46.1301,26000.0
2015-05-26 13:30:00,66.46,66.46,66.3,66.31,37900.0,46.1162,46.1162,46.0052,46.0121,37900.0
2015-05-26 13:40:00,66.31,66.39,66.29,66.32,44700.0,46.0121,46.0676,45.9982,46.0191,44700.0
2015-05-26 13:50:00,66.31,66.39,66.22,66.24,51400.0,46.0121,46.0676,45.9497,45.9635,51400.0
2015-05-26 14:00:00,66.24,66.32,66.23,66.27,52600.0,45.9635,46.0191,45.9566,45.9844,52600.0
2015-05-26 14:10:00,66.27,66.31,66.21,66.31,49700.0,45.9844,46.0121,45.9427,46.0121,49700.0
2015-05-26 14:20:00,66.31,66.38,66.27,66.29,43200.0,46.0121,46.0607,45.9844,45.9982,43200.0
2015-05-26 14:30:00,66.29,66.39,66.28,66.34,52400.0,45.9982,46.0676,45.9913,46.0329,52400.0
2015-05-26 14:40:00,66.34,66.38,66.25,66.26,65100.0,46.0329,46.0607,45.9705,45.9774,65100.0
2015-05-26 14:50:00,66.26,66.29,66.23,66.27,39800.0,45.9774,45.9982,45.9566,45.9844,39800.0
2015-05-26 15:00:00,66.27,66.31,66.2,66.22,45100.0,45.9844,46.0121,45.9358,45.9497,45100.0
2015-05-26 15:10:00,66.22,66.35,66.2,66.32,51400.0,45.9497,46.0399,45.9358,46.0191,51400.0
2015-05-26 15:20:00,66.3,66.37,66.24,66.3,89600.0,46.0052,46.0538,45.9635,46.0052,89600.0
2015-05-26 15:30:00,66.3,66.41,66.29,66.4,78400.0,46.0052,46.0815,45.9982,46.0746,78400.0
2015-05-26 15:40:00,66.39,66.51,66.37,66.41,86500.0,46.0676,46.1509,46.0538,46.0815,86500.0
2015-05-26 15:50:00,66.41,66.42,66.26,66.29,193500.0,46.0815,46.0884,45.9774,45.9982,193500.0
2015-05-27 09:30:00,66.14,66.45,65.94,66.25,56000.0,45.8942,46.1093,45.7554,45.9705,56000.0
2015-05-27 09:40:00,66.17,66.43,66.09,66.42,30200.0,45.915,46.0954,45.8595,46.0884,30200.0
2015-05-27 09:50:00,66.45,66.85,66.42,66.46,56200.0,46.1093,46.3868,46.0884,46.1162,56200.0
2015-05-27 10:00:00,66.48,66.5,66.04,66.07,73100.0,46.1301,46.144,45.8248,45.8456,73100.0
2015-05-27 10:10:00,66.06,66.08,65.76,65.76,60700.0,45.8386,45.8525,45.6305,45.6305,60700.0
2015-05-27 10:20:00,65.76,65.8,65.51,65.53,47800.0,45.6305,45.6582,45.457,45.4709,47800.0
2015-05-27 10:30:00,65.55,65.64,65.48,65.53,60400.0,45.4848,45.5472,45.4362,45.4709,60400.0
2015-05-27 10:40:00,65.53,65.53,65.37,65.42,43600.0,45.4709,45.4709,45.3599,45.3946,43600.0
2015-05-27 10:50:00,65.41,65.46,65.26,65.45,58100.0,45.3876,45.4223,45.2835,45.4154,58100.0
2015-05-27 11:00:00,65.45,65.53,65.33,65.52,100400.0,45.4154,45.4709,45.3321,45.4639,100400.0
2015-05-27 11:10:00,65.52,65.72,65.52,65.67,31300.0,45.4639,45.6027,45.4639,45.568,31300.0
2015-05-27 11:20:00,65.68,65.76,65.55,65.63,51400.0,45.575,45.6305,45.4848,45.5403,51400.0
2015-05-27 11:30:00,65.64,65.7,65.59,65.62,31700.0,45.5472,45.5888,45.5125,45.5333,31700.0
2015-05-27 11:40:00,65.64,65.85,65.64,65.83,41900.0,45.5472,45.6929,45.5472,45.6791,41900.0
2015-05-27 11:50:00,65.83,65.94,65.81,65.87,23600.0,45.6791,45.7554,45.6652,45.7068,23600.0
2015-05-27 12:00:00,65.88,65.96,65.86,65.93,25300.0,45.7137,45.7693,45.6999,45.7484,25300.0
2015-05-27 12:10:00,65.93,66.13,65.93,66.13,25500.0,45.7484,45.8872,45.7484,45.8872,25500.0
2015-05-27 12:20:00,66.15,66.17,65.94,65.98,23900.0,45.9011,45.915,45.7554,45.7831,23900.0
2015-05-27 12:30:00,65.99,66.02,65.86,65.91,23400.0,45.7901,45.8109,45.6999,45.7346,23400.0
2015-05-27 12:40:00,65.9,65.91,65.76,65.87,28000.0,45.7276,45.7346,45.6305,45.7068,28000.0
2015-05-27 12:50:00,65.85,65.93,65.79,65.86,32600.0,45.6929,45.7484,45.6513,45.6999,32600.0
2015-05-27 13:00:00,65.85,65.86,65.74,65.76,24200.0,45.6929,45.6999,45.6166,45.6305,24200.0
2015-05-27 13:10:00,65.76,65.86,65.74,65.86,19000.0,45.6305,45.6999,45.6166,45.6999,19000.0
2015-05-27 13:20:00,65.86,66.04,65.85,66.04,22900.0,45.6999,45.8248,45.6929,45.8248,22900.0
2015-05-27 13:30:00,66.04,66.1,66.0,66.09,26200.0,45.8248,45.8664,45.797,45.8595,26200.0
2015-05-27 13:40:00,66.07,66.16,66.03,66.05,20700.0,45.8456,45.908,45.8178,45.8317,20700.0
2015-05-27 13:50:00,66.07,66.14,66.0,66.05,24400.0,45.8456,45.8942,45.797,45.8317,24400.0
2015-05-27 14:00:00,66.03,66.14,66.01,66.09,20800.0,45.8178,45.8942,45.804,45.8595,20800.0
2015-05-27 14:10:00,66.07,66.09,65.88,65.98,30600.0,45.8456,45.8595,45.7137,45.7831,30600.0
2015-05-27 14:20:00,65.99,66.03,65.84,65.85,39100.0,45.7901,45.8178,45.686,45.6929,39100.0
2015-05-27 14:30:00,65.85,65.88,65.78,65.83,33300.0,45.6929,45.7137,45.6444,45.6791,33300.0
2015-05-27 14:40:00,65.84,65.89,65.73,65.75,39800.0,45.686,45.7207,45.6097,45.6235,39800.0
2015-05-27 14:50:00,65.75,65.92,65.73,65.89,36300.0,45.6235,45.7415,45.6097,45.7207,36300.0
2015-05-27 15:00:00,65.88,66.02,65.88,65.97,59800.0,45.7137,45.8109,45.7137,45.7762,59800.0
2015-05-27 15:10:00,65.96,66.2,65.95,66.19,56100.0,45.7693,45.9358,45.7623,45.9289,56100.0
2015-05-27 15:20:00,66.17,66.21,66.12,66.16,30300.0,45.915,45.9427,45.8803,45.908,30300.0
2015-05-27 15:30:00,66.18,66.23,66.13,66.16,40600.0,45.9219,45.9566,45.8872,45.908,40600.0
2015-05-27 15:40:00,66.16,66.2,66.1,66.2,45700.0,45.908,45.9358,45.8664,45.9358,45700.0
2015-05-27 15:50:00,66.21,66.22,66.05,66.06,154400.0,45.9427,45.9497,45.8317,45.8386,154400.0
2015-05-28 09:30:00,65.88,65.95,65.58,65.71,43800.0,45.7137,45.7623,45.5056,45.5958,43800.0
2015-05-28 09:40:00,65.76,65.8,65.56,65.63,18400.0,45.6305,45.6582,45.4917,45.5403,18400.0
2015-05-28 09:50:00,65.61,65.81,65.57,65.57,55800.0,45.5264,45.6652,45.4986,45.4986,55800.0
2015-05-28 10:00:00,65.55,65.65,65.42,65.53,33100.0,45.4848,45.5542,45.3946,45.4709,33100.0
2015-05-28 10:10:00,65.55,65.75,65.46,65.72,33800.0,45.4848,45.6235,45.4223,45.6027,33800.0
2015-05-28 10:20:00,65.72,65.81,65.48,65.48,30900.0,45.6027,45.6652,45.4362,45.4362,30900.0
2015-05-28 10:30:00,65.46,65.47,65.02,65.17,125500.0,45.4223,45.4292,45.117,45.2211,125500.0
2015-05-28 10:40:00,65.18,65.21,65.0,65.06,38100.0,45.228,45.2488,45.1031,45.1448,38100.0
2015-05-28 10:50:00,65.05,65.11,65.0,65.11,34800.0,45.1378,45.1794,45.1031,45.1794,34800.0
2015-05-28 11:00:00,65.1,65.48,65.1,65.34,101400.0,45.1725,45.4362,45.1725,45.339,101400.0
2015-05-28 11:10:00,65.35,65.41,65.2,65.36,48900.0,45.346,45.3876,45.2419,45.3529,48900.0
2015-05-28 11:20:00,65.35,65.35,65.15,65.16,48100.0,45.346,45.346,45.2072,45.2141,48100.0
2015-05-28 11:30:00,65.17,65.35,65.13,65.22,32100.0,45.2211,45.346,45.1933,45.2558,32100.0
2015-05-28 11:40:00,65.18,65.29,65.11,65.16,29100.0,45.228,45.3043,45.1794,45.2141,29100.0
2015-05-28 11:50:00,65.18,65.3,65.12,65.21,59600.0,45.228,45.3113,45.1864,45.2488,59600.0
2015-05-28 12:00:00,65.2,65.23,65.07,65.07,37100.0,45.2419,45.2627,45.1517,45.1517,37100.0
2015-05-28 12:10:00,65.06,65.12,65.0,65.09,37800.0,45.1448,45.1864,45.1031,45.1656,37800.0
2015-05-28 12:20:00,65.07,65.12,64.93,64.97,52600.0,45.1517,45.1864,45.0545,45.0823,52600.0
2015-05-28 12:30:00,64.98,65.0,64.87,64.87,22200.0,45.0892,45.1031,45.0129,45.0129,22200.0
2015-05-28 12:40:00,64.86,64.91,64.79,64.8,65600.0,45.006,45.0407,44.9574,44.9643,65600.0
2015-05-28 12:50:00,64.81,64.98,64.78,64.97,28700.0,44.9713,45.0892,44.9505,45.0823,28700.0
2015-05-28 13:00:00,64.98,65.1,64.98,65.04,49500.0,45.0892,45.1725,45.0892,45.1309,49500.0
2015-05-28 13:10:00,65.04,65.04,64.9,64.91,35800.0,45.1309,45.1309,45.0337,45.0407,35800.0
2015-05-28 13:20:00,64.91,65.0,64.9,64.93,31500.0,45.0407,45.1031,45.0337,45.0545,31500.0
2015-05-28 13:30:00,64.98,64.99,64.89,64.95,33200.0,45.0892,45.0962,45.0268,45.0684,33200.0
2015-05-28 13:40:00,64.96,65.15,64.93,65.12,33800.0,45.0754,45.2072,45.0545,45.1864,33800.0
2015-05-28 13:50:00,65.12,65.18,65.08,65.09,18700.0,45.1864,45.228,45.1586,45.1656,18700.0
2015-05-28 14:00:00,65.09,65.09,64.9,64.93,37900.0,45.1656,45.1656,45.0337,45.0545,37900.0
2015-05-28 14:10:00,64.94,65.0,64.85,64.95,42300.0,45.0615,45.1031,44.999,45.0684,42300.0
2015-05-28 14:20:00,64.95,65.14,64.95,65.14,34900.0,45.0684,45.2003,45.0684,45.2003,34900.0
2015-05-28 14:30:00,65.14,65.3,65.13,65.26,39600.0,45.2003,45.3113,45.1933,45.2835,39600.0
2015-05-28 14:40:00,65.28,65.49,65.28,65.44,26800.0,45.2974,45.4431,45.2974,45.4084,26800.0
2015-05-28 14:50:00,65.45,65.47,65.39,65.43,24100.0,45.4154,45.4292,45.3737,45.4015,24100.0
2015-05-28 15:00:00,65.43,65.43,65.36,65.4,35700.0,45.4015,45.4015,45.3529,45.3807,35700.0
2015-05-28 15:10:00,65.39,65.39,65.29,65.35,70400.0,45.3737,45.3737,45.3043,45.346,70400.0
2015-05-28 15:20:00,65.35,65.45,65.31,65.42,42700.0,45.346,45.4154,45.3182,45.3946,42700.0
2015-05-28 15:30:00,65.43,65.51,65.42,65.47,69100.0,45.4015,45.457,45.3946,45.4292,69100.0
2015-05-28 15:40:00,65.46,65.49,65.39,65.47,77300.0,45.4223,45.4431,45.3737,45.4292,77300.0
2015-05-28 15:50:00,65.46,65.46,65.37,65.39,127700.0,45.4223,45.4223,45.3599,45.3737,127700.0
2015-05-29 09:30:00,65.48,65.7,65.22,65.36,55400.0,45.4362,45.5888,45.2558,45.3529,55400.0
2015-05-29 09:40:00,65.36,65.36,65.04,65.09,46200.0,45.3529,45.3529,45.1309,45.1656,46200.0
2015-05-29 09:50:00,65.08,65.24,64.94,65.0,58200.0,45.1586,45.2697,45.0615,45.1031,58200.0
2015-05-29 10:00:00,65.0,65.04,64.86,64.94,54700.0,45.1031,45.1309,45.006,45.0615,54700.0
2015-05-29 10:10:00,64.93,65.29,64.93,65.12,128600.0,45.0545,45.3043,45.0545,45.1864,128600.0
2015-05-29 10:20:00,65.11,65.16,65.02,65.03,88500.0,45.1794,45.2141,45.117,45.1239,88500.0
2015-05-29 10:30:00,65.03,65.06,64.89,64.93,67700.0,45.1239,45.1448,45.0268,45.0545,67700.0
2015-05-29 10:40:00,64.92,65.06,64.82,64.89,79000.0,45.0476,45.1448,44.9782,45.0268,79000.0
2015-05-29 10:50:00,64.86,65.02,64.79,65.02,37800.0,45.006,45.117,44.9574,45.117,37800.0
2015-05-29 11:00:00,65.01,65.17,64.95,65.05,49500.0,45.1101,45.2211,45.0684,45.1378,49500.0
2015-05-29 11:10:00,65.06,65.11,64.96,65.11,29500.0,45.1448,45.1794,45.0754,45.1794,29500.0
2015-05-29 11:20:00,65.1,65.2,65.02,65.04,61000.0,45.1725,45.2419,45.117,45.1309,61000.0
2015-05-29 11:30:00,65.04,65.04,64.84,64.9,34500.0,45.1309,45.1309,44.9921,45.0337,34500.0
2015-05-29 11:40:00,64.9,65.09,64.9,65.05,47900.0,45.0337,45.1656,45.0337,45.1378,47900.0
2015-05-29 11:50:00,65.06,65.12,65.03,65.11,25800.0,45.1448,45.1864,45.1239,45.1794,25800.0
2015-05-29 12:00:00,65.12,65.15,65.0,65.01,27400.0,45.1864,45.2072,45.1031,45.1101,27400.0
2015-05-29 12:10:00,65.02,65.08,64.91,64.97,28400.0,45.117,45.1586,45.0407,45.0823,28400.0
2015-05-29 12:20:00,64.97,65.11,64.89,65.07,24000.0,45.0823,45.1794,45.0268,45.1517,24000.0
2015-05-29 12:30:00,65.07,65.17,65.07,65.15,26200.0,45.1517,45.2211,45.1517,45.2072,26200.0
2015-05-29 12:40:00,65.13,65.22,65.12,65.21,25900.0,45.1933,45.2558,45.1864,45.2488,25900.0
2015-05-29 12:50:00,65.2,65.23,65.12,65.12,20100.0,45.2419,45.2627,45.1864,45.1864,20100.0
2015-05-29 13:00:00,65.12,65.13,65.03,65.08,19000.0,45.1864,45.1933,45.1239,45.1586,19000.0
2015-05-29 13:10:00,65.09,65.22,65.05,65.2,20400.0,45.1656,45.2558,45.1378,45.2419,20400.0
2015-05-29 13:20:00,65.2,65.33,65.16,65.29,77000.0,45.2419,45.3321,45.2141,45.3043,77000.0
2015-05-29 13:30:00,65.3,65.46,65.28,65.41,48600.0,45.3113,45.4223,45.2974,45.3876,48600.0
2015-05-29 13:40:00,65.4,65.45,65.36,65.41,56000.0,45.3807,45.4154,45.3529,45.3876,56000.0
2015-05-29 13:50:00,65.41,65.44,65.36,65.39,67900.0,45.3876,45.4084,45.3529,45.3737,67900.0
2015-05-29 14:00:00,65.38,65.51,65.36,65.41,52700.0,45.3668,45.457,45.3529,45.3876,52700.0
2015-05-29 14:10:00,65.4,65.5,65.33,65.33,28900.0,45.3807,45.4501,45.3321,45.3321,28900.0
2015-05-29 14:20:00,65.34,65.35,65.13,65.21,62300.0,45.339,45.346,45.1933,45.2488,62300.0
2015-05-29 14:30:00,65.2,65.27,65.16,65.21,42900.0,45.2419,45.2905,45.2141,45.2488,42900.0
2015-05-29 14:40:00,65.22,65.31,65.19,65.29,52500.0,45.2558,45.3182,45.235,45.3043,52500.0
2015-05-29 14:50:00,65.29,65.42,65.26,65.37,49200.0,45.3043,45.3946,45.2835,45.3599,49200.0
2015-05-29 15:00:00,65.36,65.38,65.24,65.31,39300.0,45.3529,45.3668,45.2697,45.3182,39300.0
2015-05-29 15:10:00,65.32,65.32,65.26,65.27,41800.0,45.3252,45.3252,45.2835,45.2905,41800.0
2015-05-29 15:20:00,65.27,65.37,65.27,65.31,44100.0,45.2905,45.3599,45.2905,45.3182,44100.0
2015-05-29 15:30:00,65.31,65.35,65.21,65.23,73000.0,45.3182,45.346,45.2488,45.2627,73000.0
2015-05-29 15:40:00,65.24,65.38,65.24,65.33,108300.0,45.2697,45.3668,45.2697,45.3321,108300.0
2015-05-29 15:50:00,65.34,65.37,65.22,65.22,191200.0,45.339,45.3599,45.2558,45.2558,191200.0
2015-06-01 09:30:00,65.39,65.5,65.01,65.12,95700.0,45.3737,45.4501,45.1101,45.1864,95700.0
2015-06-01 09:40:00,65.15,65.3,65.0,65.2,58168.0,45.2072,45.3113,45.1031,45.2419,58168.0
2015-06-01 09:50:00,65.19,65.22,65.1,65.13,61933.0,45.235,45.2558,45.1725,45.1933,61933.0
2015-06-01 10:00:00,65.13,65.22,64.81,64.82,92398.0,45.1933,45.2558,44.9713,44.9782,92398.0
2015-06-01 10:10:00,64.81,64.9,64.7,64.81,79322.0,44.9713,45.0337,44.895,44.9713,79322.0
2015-06-01 10:20:00,64.8,65.01,64.75,64.77,48241.0,44.9643,45.1101,44.9296,44.9435,48241.0
2015-06-01 10:30:00,64.76,64.88,64.69,64.83,39018.0,44.9366,45.0199,44.888,44.9852,39018.0
2015-06-01 10:40:00,64.82,64.82,64.68,64.74,62824.0,44.9782,44.9782,44.8811,44.9227,62824.0
2015-06-01 10:50:00,64.73,64.78,64.66,64.76,96683.0,44.9158,44.9505,44.8672,44.9366,96683.0
2015-06-01 11:00:00,64.77,64.78,64.57,64.58,53957.0,44.9435,44.9505,44.8047,44.8117,53957.0
2015-06-01 11:10:00,64.57,64.61,64.54,64.61,45975.0,44.8047,44.8325,44.7839,44.8325,45975.0
2015-06-01 11:20:00,64.61,64.67,64.44,64.46,53580.0,44.8325,44.8741,44.7145,44.7284,53580.0
2015-06-01 11:30:00,64.45,64.52,64.33,64.43,57217.0,44.7215,44.7701,44.6382,44.7076,57217.0
2015-06-01 11:40:00,64.44,64.46,64.4,64.42,50001.0,44.7145,44.7284,44.6868,44.7007,50001.0
2015-06-01 11:50:00,64.42,64.46,64.35,64.36,40916.0,44.7007,44.7284,44.6521,44.659,40916.0
2015-06-01 12:00:00,64.37,64.4,64.18,64.18,75214.0,44.666,44.6868,44.5341,44.5341,75214.0
2015-06-01 12:10:00,64.18,64.21,64.08,64.19,77164.0,44.5341,44.5549,44.4647,44.5411,77164.0
2015-06-01 12:20:00,64.18,64.19,64.05,64.11,58723.0,44.5341,44.5411,44.4439,44.4856,58723.0
2015-06-01 12:30:00,64.12,64.16,63.98,63.98,58707.0,44.4925,44.5202,44.3953,44.3953,58707.0
2015-06-01 12:40:00,63.98,63.98,63.83,63.85,72135.0,44.3953,44.3953,44.2913,44.3051,72135.0
2015-06-01 12:50:00,63.86,63.99,63.84,63.97,46948.0,44.3121,44.4023,44.2982,44.3884,46948.0
2015-06-01 13:00:00,63.98,64.01,63.95,64.0,47519.0,44.3953,44.4162,44.3745,44.4092,47519.0
2015-06-01 13:10:00,64.01,64.12,63.99,64.09,67348.0,44.4162,44.4925,44.4023,44.4717,67348.0
2015-06-01 13:20:00,64.11,64.23,64.11,64.23,62159.0,44.4856,44.5688,44.4856,44.5688,62159.0
2015-06-01 13:30:00,64.24,64.38,64.23,64.33,73155.0,44.5758,44.6729,44.5688,44.6382,73155.0
2015-06-01 13:40:00,64.34,64.45,64.28,64.45,107174.0,44.6451,44.7215,44.6035,44.7215,107174.0
2015-06-01 13:50:00,64.46,64.5,64.2,64.21,84955.0,44.7284,44.7562,44.548,44.5549,84955.0
2015-06-01 14:00:00,64.21,64.4,64.15,64.21,80879.0,44.5549,44.6868,44.5133,44.5549,80879.0
2015-06-01 14:10:00,64.2,64.21,64.12,64.13,52922.0,44.548,44.5549,44.4925,44.4994,52922.0
2015-06-01 14:20:00,64.13,64.31,64.11,64.27,57734.0,44.4994,44.6243,44.4856,44.5966,57734.0
2015-06-01 14:30:00,64.28,64.33,64.13,64.13,71480.0,44.6035,44.6382,44.4994,44.4994,71480.0
2015-06-01 14:40:00,64.14,64.24,64.08,64.17,85123.0,44.5064,44.5758,44.4647,44.5272,85123.0
2015-06-01 14:50:00,64.17,64.2,64.12,64.17,41195.0,44.5272,44.548,44.4925,44.5272,41195.0
2015-06-01 15:00:00,64.18,64.36,64.17,64.36,84783.0,44.5341,44.659,44.5272,44.659,84783.0
2015-06-01 15:10:00,64.36,64.46,64.34,64.35,98240.0,44.659,44.7284,44.6451,44.6521,98240.0
2015-06-01 15:20:00,64.36,64.48,64.34,64.47,83123.0,44.659,44.7423,44.6451,44.7354,83123.0
2015-06-01 15:30:00,64.47,64.54,64.42,64.49,100501.0,44.7354,44.7839,44.7007,44.7492,100501.0
2015-06-01 15:40:00,64.49,64.52,64.38,64.46,114529.0,44.7492,44.7701,44.6729,44.7284,114529.0
2015-06-01 15:50:00,64.45,64.52,64.42,64.5,201482.0,44.7215,44.7701,44.7007,44.7562,201482.0
2015-06-02 09:30:00,64.84,65.24,64.84,65.04,109673.0,44.9921,45.2697,44.9921,45.1309,109673.0
2015-06-02 09:40:00,64.99,65.12,64.6,64.78,72514.0,45.0962,45.1864,44.8256,44.9505,72514.0
2015-06-02 09:50:00,64.8,64.82,64.47,64.51,48796.0,44.9643,44.9782,44.7354,44.7631,48796.0
2015-06-02 10:00:00,64.49,64.59,64.47,64.55,37786.0,44.7492,44.8186,44.7354,44.7909,37786.0
2015-06-02 10:10:00,64.56,64.6,64.35,64.36,89233.0,44.7978,44.8256,44.6521,44.659,89233.0
2015-06-02 10:20:00,64.37,64.85,64.3,64.51,62532.0,44.666,44.999,44.6174,44.7631,62532.0
2015-06-02 10:30:00,64.51,64.88,64.46,64.79,79379.0,44.7631,45.0199,44.7284,44.9574,79379.0
2015-06-02 10:40:00,64.78,64.78,64.63,64.67,48981.0,44.9505,44.9505,44.8464,44.8741,48981.0
2015-06-02 10:50:00,64.66,64.69,64.55,64.68,43995.0,44.8672,44.888,44.7909,44.8811,43995.0
2015-06-02 11:00:00,64.67,64.82,64.64,64.78,45125.0,44.8741,44.9782,44.8533,44.9505,45125.0
2015-06-02 11:10:00,64.76,64.86,64.69,64.69,26588.0,44.9366,45.006,44.888,44.888,26588.0
2015-06-02 11:20:00,64.69,64.7,64.55,64.56,33886.0,44.888,44.895,44.7909,44.7978,33886.0
2015-06-02 11:30:00,64.56,64.81,64.52,64.78,34499.0,44.7978,44.9713,44.7701,44.9505,34499.0
2015-06-02 11:40:00,64.79,64.81,64.68,64.81,36589.0,44.9574,44.9713,44.8811,44.9713,36589.0
2015-06-02 11:50:00,64.81,64.98,64.8,64.96,28048.0,44.9713,45.0892,44.9643,45.0754,28048.0
2015-06-02 12:00:00,64.97,65.1,64.87,64.99,68624.0,45.0823,45.1725,45.0129,45.0962,68624.0
2015-06-02 12:10:00,64.99,65.01,64.88,64.88,45077.0,45.0962,45.1101,45.0199,45.0199,45077.0
2015-06-02 12:20:00,64.89,65.21,64.88,65.15,42885.0,45.0268,45.2488,45.0199,45.2072,42885.0
2015-06-02 12:30:00,65.16,65.16,64.99,64.99,45574.0,45.2141,45.2141,45.0962,45.0962,45574.0
2015-06-02 12:40:00,65.01,65.05,64.93,64.98,39589.0,45.1101,45.1378,45.0545,45.0892,39589.0
2015-06-02 12:50:00,64.97,65.05,64.96,65.0,39335.0,45.0823,45.1378,45.0754,45.1031,39335.0
2015-06-02 13:00:00,64.99,65.13,64.94,65.08,51505.0,45.0962,45.1933,45.0615,45.1586,51505.0
2015-06-02 13:10:00,65.09,65.18,65.03,65.17,32202.0,45.1656,45.228,45.1239,45.2211,32202.0
2015-06-02 13:20:00,65.18,65.26,65.17,65.22,32329.0,45.228,45.2835,45.2211,45.2558,32329.0
2015-06-02 13:30:00,65.23,65.24,65.11,65.15,49779.0,45.2627,45.2697,45.1794,45.2072,49779.0
2015-06-02 13:40:00,65.15,65.18,65.09,65.17,28099.0,45.2072,45.228,45.1656,45.2211,28099.0
2015-06-02 13:50:00,65.16,65.32,65.16,65.24,51516.0,45.2141,45.3252,45.2141,45.2697,51516.0
2015-06-02 14:00:00,65.24,65.25,65.13,65.2,44289.0,45.2697,45.2766,45.1933,45.2419,44289.0
2015-06-02 14:10:00,65.2,65.2,65.0,65.04,37179.0,45.2419,45.2419,45.1031,45.1309,37179.0
2015-06-02 14:20:00,65.03,65.18,65.01,65.14,24980.0,45.1239,45.228,45.1101,45.2003,24980.0
2015-06-02 14:30:00,65.14,65.26,65.11,65.15,39368.0,45.2003,45.2835,45.1794,45.2072,39368.0
2015-06-02 14:40:00,65.15,65.15,65.02,65.02,32918.0,45.2072,45.2072,45.117,45.117,32918.0
2015-06-02 14:50:00,65.01,65.17,64.96,65.17,38258.0,45.1101,45.2211,45.0754,45.2211,38258.0
2015-06-02 15:00:00,65.16,65.16,64.94,64.96,44352.0,45.2141,45.2141,45.0615,45.0754,44352.0
2015-06-02 15:10:00,64.96,65.0,64.92,64.94,43177.0,45.0754,45.1031,45.0476,45.0615,43177.0
2015-06-02 15:20:00,64.94,64.98,64.84,64.91,51749.0,45.0615,45.0892,44.9921,45.0407,51749.0
2015-06-02 15:30:00,64.91,64.95,64.85,64.86,73406.0,45.0407,45.0684,44.999,45.006,73406.0
2015-06-02 15:40:00,64.86,64.87,64.74,64.75,97864.0,45.006,45.0129,44.9227,44.9296,97864.0
2015-06-02 15:50:00,64.74,64.87,64.74,64.82,145060.0,44.9227,45.0129,44.9227,44.9782,145060.0
2015-06-03 09:30:00,64.61,64.62,64.05,64.11,54303.0,44.8325,44.8394,44.4439,44.4856,54303.0
2015-06-03 09:40:00,64.21,64.38,64.07,64.18,75930.0,44.5549,44.6729,44.4578,44.5341,75930.0
2015-06-03 09:50:00,64.17,64.35,64.13,64.29,107437.0,44.5272,44.6521,44.4994,44.6105,107437.0
2015-06-03 10:00:00,64.26,64.44,64.25,64.4,30084.0,44.5896,44.7145,44.5827,44.6868,30084.0
2015-06-03 10:10:00,64.43,64.55,64.39,64.49,146449.0,44.7076,44.7909,44.6798,44.7492,146449.0
2015-06-03 10:20:00,64.51,64.61,64.44,64.53,43551.0,44.7631,44.8325,44.7145,44.777,43551.0
2015-06-03 10:30:00,64.55,65.01,64.54,64.57,102570.0,44.7909,45.1101,44.7839,44.8047,102570.0
2015-06-03 10:40:00,64.59,64.63,64.37,64.63,30125.0,44.8186,44.8464,44.666,44.8464,30125.0
2015-06-03 10:50:00,64.62,64.63,64.51,64.55,21329.0,44.8394,44.8464,44.7631,44.7909,21329.0
2015-06-03 11:00:00,64.55,64.65,64.52,64.54,65547.0,44.7909,44.8603,44.7701,44.7839,65547.0
2015-06-03 11:10:00,64.56,64.56,64.45,64.48,28677.0,44.7978,44.7978,44.7215,44.7423,28677.0
2015-06-03 11:20:00,64.47,64.54,64.42,64.42,30298.0,44.7354,44.7839,44.7007,44.7007,30298.0
2015-06-03 11:30:00,64.43,64.43,64.15,64.15,52126.0,44.7076,44.7076,44.5133,44.5133,52126.0
2015-06-03 11:40:00,64.16,64.28,64.04,64.23,56549.0,44.5202,44.6035,44.437,44.5688,56549.0
2015-06-03 11:50:00,64.22,64.25,64.13,64.18,69425.0,44.5619,44.5827,44.4994,44.5341,69425.0
2015-06-03 12:00:00,64.17,64.19,64.11,64.12,21387.0,44.5272,44.5411,44.4856,44.4925,21387.0
2015-06-03 12:10:00,64.11,64.16,63.98,63.99,80249.0,44.4856,44.5202,44.3953,44.4023,80249.0
2015-06-03 12:20:00,63.98,64.1,63.97,64.1,26652.0,44.3953,44.4786,44.3884,44.4786,26652.0
2015-06-03 12:30:00,64.1,64.14,64.04,64.11,20245.0,44.4786,44.5064,44.437,44.4856,20245.0
2015-06-03 12:40:00,64.12,64.15,64.03,64.05,22518.0,44.4925,44.5133,44.43,44.4439,22518.0
2015-06-03 12:50:00,64.05,64.07,63.97,64.04,21001.0,44.4439,44.4578,44.3884,44.437,21001.0
2015-06-03 13:00:00,64.04,64.1,63.96,63.97,22562.0,44.437,44.4786,44.3815,44.3884,22562.0
2015-06-03 13:10:00,63.96,64.08,63.9,63.9,32869.0,44.3815,44.4647,44.3398,44.3398,32869.0
2015-06-03 13:20:00,63.9,63.93,63.85,63.86,89656.0,44.3398,44.3607,44.3051,44.3121,89656.0
2015-06-03 13:30:00,63.86,63.91,63.79,63.82,32926.0,44.3121,44.3468,44.2635,44.2843,32926.0
2015-06-03 13:40:00,63.82,63.89,63.78,63.88,45699.0,44.2843,44.3329,44.2566,44.326,45699.0
2015-06-03 13:50:00,63.89,63.96,63.85,63.96,20334.0,44.3329,44.3815,44.3051,44.3815,20334.0
2015-06-03 14:00:00,63.96,64.04,63.87,63.88,47957.0,44.3815,44.437,44.319,44.326,47957.0
2015-06-03 14:10:00,63.88,64.08,63.87,64.06,32595.0,44.326,44.4647,44.319,44.4509,32595.0
2015-06-03 14:20:00,64.06,64.2,63.96,64.18,139056.0,44.4509,44.548,44.3815,44.5341,139056.0
2015-06-03 14:30:00,64.18,64.27,64.17,64.23,39933.0,44.5341,44.5966,44.5272,44.5688,39933.0
2015-06-03 14:40:00,64.24,64.27,64.16,64.18,39328.0,44.5758,44.5966,44.5202,44.5341,39328.0
2015-06-03 14:50:00,64.17,64.18,64.05,64.08,22059.0,44.5272,44.5341,44.4439,44.4647,22059.0
2015-06-03 15:00:00,64.07,64.1,64.02,64.06,26906.0,44.4578,44.4786,44.4231,44.4509,26906.0
2015-06-03 15:10:00,64.07,64.08,63.92,63.94,37495.0,44.4578,44.4647,44.3537,44.3676,37495.0
2015-06-03 15:20:00,63.94,64.04,63.9,63.95,40466.0,44.3676,44.437,44.3398,44.3745,40466.0
2015-06-03 15:30:00,63.96,64.1,63.94,64.07,49517.0,44.3815,44.4786,44.3676,44.4578,49517.0
2015-06-03 15:40:00,64.08,64.1,64.0,64.01,78946.0,44.4647,44.4786,44.4092,44.4162,78946.0
2015-06-03 15:50:00,64.01,64.01,63.89,63.92,200095.0,44.4162,44.4162,44.3329,44.3537,200095.0
2015-06-04 09:30:00,63.38,63.57,63.09,63.27,110550.0,43.979,44.1109,43.7778,43.9027,110550.0
2015-06-04 09:40:00,63.26,63.33,62.93,63.03,116551.0,43.8957,43.9443,43.6668,43.7361,116551.0
2015-06-04 09:50:00,63.03,63.29,63.02,63.25,55188.0,43.7361,43.9166,43.7292,43.8888,55188.0
2015-06-04 10:00:00,63.24,63.49,63.06,63.06,147922.0,43.8819,44.0553,43.757,43.757,147922.0
2015-06-04 10:10:00,63.07,63.31,63.06,63.24,51572.0,43.7639,43.9304,43.757,43.8819,51572.0
2015-06-04 10:20:00,63.23,63.28,63.13,63.13,94548.0,43.8749,43.9096,43.8055,43.8055,94548.0
2015-06-04 10:30:00,63.12,63.12,63.0,63.05,71477.0,43.7986,43.7986,43.7153,43.75,71477.0
2015-06-04 10:40:00,63.03,63.13,62.94,63.1,72923.0,43.7361,43.8055,43.6737,43.7847,72923.0
2015-06-04 10:50:00,63.11,63.18,62.97,63.07,70433.0,43.7917,43.8402,43.6945,43.7639,70433.0
2015-06-04 11:00:00,63.07,63.08,62.96,62.98,88969.0,43.7639,43.7708,43.6876,43.7015,88969.0
2015-06-04 11:10:00,62.96,63.09,62.94,63.08,76613.0,43.6876,43.7778,43.6737,43.7708,76613.0
2015-06-04 11:20:00,63.1,63.21,63.06,63.19,54086.0,43.7847,43.861,43.757,43.8472,54086.0
2015-06-04 11:30:00,63.19,63.19,62.98,62.99,54623.0,43.8472,43.8472,43.7015,43.7084,54623.0
2015-06-04 11:40:00,63.0,63.14,62.98,63.14,39462.0,43.7153,43.8125,43.7015,43.8125,39462.0
2015-06-04 11:50:00,63.13,63.24,63.11,63.17,40780.0,43.8055,43.8819,43.7917,43.8333,40780.0
2015-06-04 12:00:00,63.16,63.26,63.12,63.15,62712.0,43.8264,43.8957,43.7986,43.8194,62712.0
2015-06-04 12:10:00,63.15,63.31,63.13,63.25,25827.0,43.8194,43.9304,43.8055,43.8888,25827.0
2015-06-04 12:20:00,63.26,63.3,63.21,63.26,37942.0,43.8957,43.9235,43.861,43.8957,37942.0
2015-06-04 12:30:00,63.25,63.31,63.19,63.3,40904.0,43.8888,43.9304,43.8472,43.9235,40904.0
2015-06-04 12:40:00,63.3,63.4,63.25,63.35,54077.0,43.9235,43.9929,43.8888,43.9582,54077.0
2015-06-04 12:50:00,63.38,63.44,63.35,63.38,55330.0,43.979,44.0206,43.9582,43.979,55330.0
2015-06-04 13:00:00,63.38,63.39,63.19,63.22,55688.0,43.979,43.986,43.8472,43.868,55688.0
2015-06-04 13:10:00,63.22,63.23,63.06,63.13,53207.0,43.868,43.8749,43.757,43.8055,53207.0
2015-06-04 13:20:00,63.12,63.16,63.05,63.16,48476.0,43.7986,43.8264,43.75,43.8264,48476.0
2015-06-04 13:30:00,63.15,63.19,63.1,63.13,50117.0,43.8194,43.8472,43.7847,43.8055,50117.0
2015-06-04 13:40:00,63.13,63.26,63.13,63.2,35308.0,43.8055,43.8957,43.8055,43.8541,35308.0
2015-06-04 13:50:00,63.2,63.25,63.17,63.23,56838.0,43.8541,43.8888,43.8333,43.8749,56838.0
2015-06-04 14:00:00,63.24,63.33,63.23,63.3,45029.0,43.8819,43.9443,43.8749,43.9235,45029.0
2015-06-04 14:10:00,63.29,63.37,63.25,63.25,29883.0,43.9166,43.9721,43.8888,43.8888,29883.0
2015-06-04 14:20:00,63.26,63.37,63.26,63.34,43436.0,43.8957,43.9721,43.8957,43.9513,43436.0
2015-06-04 14:30:00,63.34,63.35,63.27,63.28,69220.0,43.9513,43.9582,43.9027,43.9096,69220.0
2015-06-04 14:40:00,63.29,63.3,63.23,63.25,43212.0,43.9166,43.9235,43.8749,43.8888,43212.0
2015-06-04 14:50:00,63.26,63.31,63.23,63.25,44866.0,43.8957,43.9304,43.8749,43.8888,44866.0
2015-06-04 15:00:00,63.25,63.26,63.19,63.21,56201.0,43.8888,43.8957,43.8472,43.861,56201.0
2015-06-04 15:10:00,63.21,63.23,63.07,63.1,48137.0,43.861,43.8749,43.7639,43.7847,48137.0
2015-06-04 15:20:00,63.1,63.16,63.09,63.13,63897.0,43.7847,43.8264,43.7778,43.8055,63897.0
2015-06-04 15:30:00,63.13,63.18,63.11,63.14,89901.0,43.8055,43.8402,43.7917,43.8125,89901.0
2015-06-04 15:40:00,63.16,63.19,63.01,63.05,115416.0,43.8264,43.8472,43.7223,43.75,115416.0
2015-06-04 15:50:00,63.05,63.13,63.03,63.09,288456.0,43.75,43.8055,43.7361,43.7778,288456.0
2015-06-05 09:30:00,62.72,63.29,62.55,63.22,110001.0,43.521,43.9166,43.4031,43.868,110001.0
2015-06-05 09:40:00,63.19,63.77,63.06,63.67,121118.0,43.8472,44.2496,43.757,44.1802,121118.0
2015-06-05 09:50:00,63.7,64.22,63.65,64.22,147999.0,44.2011,44.5619,44.1664,44.5619,147999.0
2015-06-05 10:00:00,64.15,64.42,64.02,64.42,101146.0,44.5133,44.7007,44.4231,44.7007,101146.0
2015-06-05 10:10:00,64.38,64.41,64.0,64.14,76516.0,44.6729,44.6937,44.4092,44.5064,76516.0
2015-06-05 10:20:00,64.12,64.36,64.08,64.33,63751.0,44.4925,44.659,44.4647,44.6382,63751.0
2015-06-05 10:30:00,64.35,64.42,64.18,64.18,60783.0,44.6521,44.7007,44.5341,44.5341,60783.0
2015-06-05 10:40:00,64.2,64.26,63.96,63.96,91248.0,44.548,44.5896,44.3815,44.3815,91248.0
2015-06-05 10:50:00,63.96,64.02,63.87,63.89,106595.0,44.3815,44.4231,44.319,44.3329,106595.0
2015-06-05 11:00:00,63.9,64.02,63.85,63.89,104963.0,44.3398,44.4231,44.3051,44.3329,104963.0
2015-06-05 11:10:00,63.9,63.91,63.53,63.68,43873.0,44.3398,44.3468,44.0831,44.1872,43873.0
2015-06-05 11:20:00,63.67,63.7,63.59,63.59,24062.0,44.1802,44.2011,44.1247,44.1247,24062.0
2015-06-05 11:30:00,63.6,63.71,63.58,63.7,57793.0,44.1317,44.208,44.1178,44.2011,57793.0
2015-06-05 11:40:00,63.7,63.81,63.67,63.74,31470.0,44.2011,44.2774,44.1802,44.2288,31470.0
2015-06-05 11:50:00,63.75,63.76,63.68,63.76,48084.0,44.2358,44.2427,44.1872,44.2427,48084.0
2015-06-05 12:00:00,63.75,63.96,63.74,63.95,83197.0,44.2358,44.3815,44.2288,44.3745,83197.0
2015-06-05 12:10:00,63.95,64.1,63.93,64.08,22069.0,44.3745,44.4786,44.3607,44.4647,22069.0
2015-06-05 12:20:00,64.07,64.08,63.95,64.0,36244.0,44.4578,44.4647,44.3745,44.4092,36244.0
2015-06-05 12:30:00,64.01,64.03,63.95,63.99,33031.0,44.4162,44.43,44.3745,44.4023,33031.0
2015-06-05 12:40:00,63.99,64.2,63.97,64.15,37984.0,44.4023,44.548,44.3884,44.5133,37984.0
2015-06-05 12:50:00,64.17,64.24,64.13,64.21,24344.0,44.5272,44.5758,44.4994,44.5549,24344.0
2015-06-05 13:00:00,64.2,64.33,64.2,64.26,51214.0,44.548,44.6382,44.548,44.5896,51214.0
2015-06-05 13:10:00,64.26,64.28,64.15,64.26,34229.0,44.5896,44.6035,44.5133,44.5896,34229.0
2015-06-05 13:20:00,64.27,64.47,64.27,64.38,106217.0,44.5966,44.7354,44.5966,44.6729,106217.0
2015-06-05 13:30:00,64.36,64.41,64.29,64.34,28277.0,44.659,44.6937,44.6105,44.6451,28277.0
2015-06-05 13:40:00,64.35,64.35,64.21,64.27,30127.0,44.6521,44.6521,44.5549,44.5966,30127.0
2015-06-05 13:50:00,64.27,64.32,64.22,64.29,23628.0,44.5966,44.6313,44.5619,44.6105,23628.0
2015-06-05 14:00:00,64.27,64.37,64.23,64.37,25242.0,44.5966,44.666,44.5688,44.666,25242.0
2015-06-05 14:10:00,64.36,64.46,64.31,64.45,28605.0,44.659,44.7284,44.6243,44.7215,28605.0
2015-06-05 14:20:00,64.45,64.51,64.39,64.44,41068.0,44.7215,44.7631,44.6798,44.7145,41068.0
2015-06-05 14:30:00,64.44,64.54,64.43,64.44,30326.0,44.7145,44.7839,44.7076,44.7145,30326.0
2015-06-05 14:40:00,64.44,64.49,64.27,64.29,50302.0,44.7145,44.7492,44.5966,44.6105,50302.0
2015-06-05 14:50:00,64.3,64.32,64.13,64.17,37435.0,44.6174,44.6313,44.4994,44.5272,37435.0
2015-06-05 15:00:00,64.17,64.22,64.1,64.11,43046.0,44.5272,44.5619,44.4786,44.4856,43046.0
2015-06-05 15:10:00,64.1,64.16,63.96,63.97,66794.0,44.4786,44.5202,44.3815,44.3884,66794.0
2015-06-05 15:20:00,63.96,63.96,63.8,63.88,59353.0,44.3815,44.3815,44.2704,44.326,59353.0
2015-06-05 15:30:00,63.89,63.92,63.78,63.79,65802.0,44.3329,44.3537,44.2566,44.2635,65802.0
2015-06-05 15:40:00,63.78,63.85,63.7,63.84,100997.0,44.2566,44.3051,44.2011,44.2982,100997.0
2015-06-05 15:50:00,63.83,63.84,63.76,63.79,183630.0,44.2913,44.2982,44.2427,44.2635,183630.0
2015-06-08 09:30:00,63.38,63.71,63.25,63.64,101741.0,43.979,44.208,43.8888,44.1594,101741.0
2015-06-08 09:40:00,63.66,63.88,63.58,63.69,55699.0,44.1733,44.326,44.1178,44.1941,55699.0
2015-06-08 09:50:00,63.69,63.73,63.55,63.63,99216.0,44.1941,44.2219,44.097,44.1525,99216.0
2015-06-08 10:00:00,63.64,63.67,63.37,63.44,67324.0,44.1594,44.1802,43.9721,44.0206,67324.0
2015-06-08 10:10:00,63.43,63.44,63.0,63.0,87910.0,44.0137,44.0206,43.7153,43.7153,87910.0
2015-06-08 10:20:00,63.01,63.2,62.97,63.06,77618.0,43.7223,43.8541,43.6945,43.757,77618.0
2015-06-08 10:30:00,63.05,63.08,62.86,62.86,80457.0,43.75,43.7708,43.6182,43.6182,80457.0
2015-06-08 10:40:00,62.84,62.95,62.75,62.75,85359.0,43.6043,43.6806,43.5419,43.5419,85359.0
2015-06-08 10:50:00,62.75,62.82,62.7,62.75,61107.0,43.5419,43.5904,43.5072,43.5419,61107.0
2015-06-08 11:00:00,62.76,62.79,62.58,62.69,119170.0,43.5488,43.5696,43.4239,43.5002,119170.0
2015-06-08 11:10:00,62.69,62.77,62.66,62.68,82222.0,43.5002,43.5557,43.4794,43.4933,82222.0
2015-06-08 11:20:00,62.69,62.74,62.62,62.68,78443.0,43.5002,43.5349,43.4517,43.4933,78443.0
2015-06-08 11:30:00,62.67,62.78,62.65,62.68,41522.0,43.4863,43.5627,43.4725,43.4933,41522.0
2015-06-08 11:40:00,62.67,62.68,62.58,62.65,43305.0,43.4863,43.4933,43.4239,43.4725,43305.0
2015-06-08 11:50:00,62.63,62.63,62.5,62.52,67443.0,43.4586,43.4586,43.3684,43.3823,67443.0
2015-06-08 12:00:00,62.52,62.53,62.42,62.43,48176.0,43.3823,43.3892,43.3129,43.3198,48176.0
2015-06-08 12:10:00,62.43,62.45,62.32,62.34,41940.0,43.3198,43.3337,43.2435,43.2574,41940.0
2015-06-08 12:20:00,62.34,62.4,62.31,62.4,108150.0,43.2574,43.299,43.2365,43.299,108150.0
2015-06-08 12:30:00,62.4,62.48,62.35,62.37,41093.0,43.299,43.3545,43.2643,43.2782,41093.0
2015-06-08 12:40:00,62.37,62.42,62.32,62.32,38232.0,43.2782,43.3129,43.2435,43.2435,38232.0
2015-06-08 12:50:00,62.31,62.31,62.2,62.24,43568.0,43.2365,43.2365,43.1602,43.188,43568.0
2015-06-08 13:00:00,62.25,62.3,62.19,62.3,71099.0,43.1949,43.2296,43.1533,43.2296,71099.0
2015-06-08 13:10:00,62.28,62.34,62.27,62.34,42200.0,43.2157,43.2574,43.2088,43.2574,42200.0
2015-06-08 13:20:00,62.34,62.37,62.33,62.36,108556.0,43.2574,43.2782,43.2504,43.2712,108556.0
2015-06-08 13:30:00,62.36,62.48,62.34,62.47,70260.0,43.2712,43.3545,43.2574,43.3476,70260.0
2015-06-08 13:40:00,62.48,62.55,62.45,62.45,43927.0,43.3545,43.4031,43.3337,43.3337,43927.0
2015-06-08 13:50:00,62.46,62.54,62.45,62.5,46809.0,43.3406,43.3961,43.3337,43.3684,46809.0
2015-06-08 14:00:00,62.5,62.52,62.48,62.48,66275.0,43.3684,43.3823,43.3545,43.3545,66275.0
2015-06-08 14:10:00,62.48,62.48,62.36,62.39,55766.0,43.3545,43.3545,43.2712,43.2921,55766.0
2015-06-08 14:20:00,62.38,62.48,62.38,62.48,53069.0,43.2851,43.3545,43.2851,43.3545,53069.0
2015-06-08 14:30:00,62.48,62.62,62.46,62.62,56098.0,43.3545,43.4517,43.3406,43.4517,56098.0
2015-06-08 14:40:00,62.62,62.74,62.62,62.69,73587.0,43.4517,43.5349,43.4517,43.5002,73587.0
2015-06-08 14:50:00,62.69,62.73,62.62,62.62,73763.0,43.5002,43.528,43.4517,43.4517,73763.0
2015-06-08 15:00:00,62.62,62.66,62.51,62.51,68647.0,43.4517,43.4794,43.3753,43.3753,68647.0
2015-06-08 15:10:00,62.51,62.58,62.5,62.58,100516.0,43.3753,43.4239,43.3684,43.4239,100516.0
2015-06-08 15:20:00,62.57,62.62,62.52,62.57,77798.0,43.417,43.4517,43.3823,43.417,77798.0
2015-06-08 15:30:00,62.57,62.61,62.51,62.53,91215.0,43.417,43.4447,43.3753,43.3892,91215.0
2015-06-08 15:40:00,62.53,62.66,62.51,62.6,128842.0,43.3892,43.4794,43.3753,43.4378,128842.0
2015-06-08 15:50:00,62.6,62.62,62.46,62.49,254094.0,43.4378,43.4517,43.3406,43.3614,254094.0
2015-06-09 09:30:00,63.08,63.67,63.0,63.5,120237.0,43.7708,44.1802,43.7153,44.0623,120237.0
2015-06-09 09:40:00,63.49,63.66,63.28,63.38,60691.0,44.0553,44.1733,43.9096,43.979,60691.0
2015-06-09 09:50:00,63.38,63.52,62.91,62.99,65434.0,43.979,44.0762,43.6529,43.7084,65434.0
2015-06-09 10:00:00,62.92,63.31,62.87,63.17,100749.0,43.6598,43.9304,43.6251,43.8333,100749.0
2015-06-09 10:10:00,63.16,63.26,62.8,62.91,74053.0,43.8264,43.8957,43.5766,43.6529,74053.0
2015-06-09 10:20:00,62.9,62.95,62.74,62.79,99224.0,43.6459,43.6806,43.5349,43.5696,99224.0
2015-06-09 10:30:00,62.79,63.09,62.77,63.02,73939.0,43.5696,43.7778,43.5557,43.7292,73939.0
2015-06-09 10:40:00,63.03,63.04,62.83,62.92,69612.0,43.7361,43.7431,43.5974,43.6598,69612.0
2015-06-09 10:50:00,62.94,62.95,62.77,62.81,91959.0,43.6737,43.6806,43.5557,43.5835,91959.0
2015-06-09 11:00:00,62.82,62.85,62.71,62.73,79842.0,43.5904,43.6112,43.5141,43.528,79842.0
2015-06-09 11:10:00,62.74,62.77,62.57,62.64,59740.0,43.5349,43.5557,43.417,43.4655,59740.0
2015-06-09 11:20:00,62.64,62.67,62.6,62.66,60217.0,43.4655,43.4863,43.4378,43.4794,60217.0
2015-06-09 11:30:00,62.66,62.85,62.65,62.81,61831.0,43.4794,43.6112,43.4725,43.5835,61831.0
2015-06-09 11:40:00,62.81,62.84,62.6,62.62,58239.0,43.5835,43.6043,43.4378,43.4517,58239.0
2015-06-09 11:50:00,62.63,62.63,62.56,62.6,78136.0,43.4586,43.4586,43.41,43.4378,78136.0
2015-06-09 12:00:00,62.6,62.62,62.51,62.53,73411.0,43.4378,43.4517,43.3753,43.3892,73411.0
2015-06-09 12:10:00,62.53,62.54,62.36,62.39,83850.0,43.3892,43.3961,43.2712,43.2921,83850.0
2015-06-09 12:20:00,62.4,62.47,62.36,62.47,72360.0,43.299,43.3476,43.2712,43.3476,72360.0
2015-06-09 12:30:00,62.48,62.59,62.47,62.55,63679.0,43.3545,43.4308,43.3476,43.4031,63679.0
2015-06-09 12:40:00,62.55,62.58,62.41,62.41,58816.0,43.4031,43.4239,43.3059,43.3059,58816.0
2015-06-09 12:50:00,62.41,62.5,62.39,62.5,43815.0,43.3059,43.3684,43.2921,43.3684,43815.0
2015-06-09 13:00:00,62.52,62.59,62.45,62.53,62214.0,43.3823,43.4308,43.3337,43.3892,62214.0
2015-06-09 13:10:00,62.55,62.63,62.5,62.6,58332.0,43.4031,43.4586,43.3684,43.4378,58332.0
2015-06-09 13:20:00,62.6,62.63,62.57,62.61,44294.0,43.4378,43.4586,43.417,43.4447,44294.0
2015-06-09 13:30:00,62.62,62.63,62.53,62.55,34089.0,43.4517,43.4586,43.3892,43.4031,34089.0
2015-06-09 13:40:00,62.55,62.56,62.44,62.45,39837.0,43.4031,43.41,43.3268,43.3337,39837.0
2015-06-09 13:50:00,62.45,62.46,62.32,62.33,39784.0,43.3337,43.3406,43.2435,43.2504,39784.0
2015-06-09 14:00:00,62.33,62.49,62.33,62.46,61619.0,43.2504,43.3614,43.2504,43.3406,61619.0
2015-06-09 14:10:00,62.46,62.49,62.36,62.46,52288.0,43.3406,43.3614,43.2712,43.3406,52288.0
2015-06-09 14:20:00,62.45,62.45,62.36,62.4,63707.0,43.3337,43.3337,43.2712,43.299,63707.0
2015-06-09 14:30:00,62.4,62.46,62.22,62.29,72496.0,43.299,43.3406,43.1741,43.2227,72496.0
2015-06-09 14:40:00,62.3,62.33,62.23,62.26,70074.0,43.2296,43.2504,43.181,43.2018,70074.0
2015-06-09 14:50:00,62.25,62.25,62.15,62.21,95608.0,43.1949,43.1949,43.1255,43.1672,95608.0
2015-06-09 15:00:00,62.21,62.29,62.12,62.15,112937.0,43.1672,43.2227,43.1047,43.1255,112937.0
2015-06-09 15:10:00,62.15,62.15,62.05,62.08,97781.0,43.1255,43.1255,43.0561,43.0769,97781.0
2015-06-09 15:20:00,62.08,62.13,62.0,62.07,93046.0,43.0769,43.1116,43.0214,43.07,93046.0
2015-06-09 15:30:00,62.07,62.16,62.06,62.12,117664.0,43.07,43.1325,43.0631,43.1047,117664.0
2015-06-09 15:40:00,62.13,62.18,62.05,62.14,134266.0,43.1116,43.1463,43.0561,43.1186,134266.0
2015-06-09 15:50:00,62.15,62.21,62.13,62.13,292927.0,43.1255,43.1672,43.1116,43.1116,292927.0
2015-06-10 09:30:00,63.03,63.28,62.49,62.63,162513.0,43.7361,43.9096,43.3614,43.4586,162513.0
2015-06-10 09:40:00,62.63,63.01,62.63,62.9,123071.0,43.4586,43.7223,43.4586,43.6459,123071.0
2015-06-10 09:50:00,62.89,62.96,62.61,62.67,83928.0,43.639,43.6876,43.4447,43.4863,83928.0
2015-06-10 10:00:00,62.66,62.77,62.61,62.68,118943.0,43.4794,43.5557,43.4447,43.4933,118943.0
2015-06-10 10:10:00,62.68,62.77,62.63,62.7,82539.0,43.4933,43.5557,43.4586,43.5072,82539.0
2015-06-10 10:20:00,62.7,62.78,62.62,62.78,81083.0,43.5072,43.5627,43.4517,43.5627,81083.0
2015-06-10 10:30:00,62.78,63.08,62.77,62.8,96080.0,43.5627,43.7708,43.5557,43.5766,96080.0
2015-06-10 10:40:00,62.81,63.0,62.75,62.88,63911.0,43.5835,43.7153,43.5419,43.6321,63911.0
2015-06-10 10:50:00,62.87,63.08,62.87,63.06,59332.0,43.6251,43.7708,43.6251,43.757,59332.0
2015-06-10 11:00:00,63.06,63.09,62.91,62.91,43164.0,43.757,43.7778,43.6529,43.6529,43164.0
2015-06-10 11:10:00,62.91,63.19,62.87,63.11,63397.0,43.6529,43.8472,43.6251,43.7917,63397.0
2015-06-10 11:20:00,63.09,63.11,62.95,62.99,51399.0,43.7778,43.7917,43.6806,43.7084,51399.0
2015-06-10 11:30:00,62.98,63.03,62.78,62.82,55597.0,43.7015,43.7361,43.5627,43.5904,55597.0
2015-06-10 11:40:00,62.82,62.89,62.77,62.82,38617.0,43.5904,43.639,43.5557,43.5904,38617.0
2015-06-10 11:50:00,62.82,63.0,62.79,63.0,53199.0,43.5904,43.7153,43.5696,43.7153,53199.0
2015-06-10 12:00:00,62.99,63.11,62.95,63.11,64841.0,43.7084,43.7917,43.6806,43.7917,64841.0
2015-06-10 12:10:00,63.11,63.36,63.11,63.36,181308.0,43.7917,43.9651,43.7917,43.9651,181308.0
2015-06-10 12:20:00,63.35,63.44,63.33,63.41,54339.0,43.9582,44.0206,43.9443,43.9998,54339.0
2015-06-10 12:30:00,63.41,63.42,63.34,63.39,39064.0,43.9998,44.0068,43.9513,43.986,39064.0
2015-06-10 12:40:00,63.38,63.41,63.28,63.39,35987.0,43.979,43.9998,43.9096,43.986,35987.0
2015-06-10 12:50:00,63.39,63.6,63.39,63.54,74097.0,43.986,44.1317,43.986,44.09,74097.0
2015-06-10 13:00:00,63.53,63.53,63.47,63.49,47262.0,44.0831,44.0831,44.0415,44.0553,47262.0
2015-06-10 13:10:00,63.49,63.5,63.39,63.43,35836.0,44.0553,44.0623,43.986,44.0137,35836.0
2015-06-10 13:20:00,63.43,63.58,63.41,63.57,79697.0,44.0137,44.1178,43.9998,44.1109,79697.0
2015-06-10 13:30:00,63.56,63.57,63.4,63.44,45163.0,44.1039,44.1109,43.9929,44.0206,45163.0
2015-06-10 13:40:00,63.44,63.55,63.41,63.54,117196.0,44.0206,44.097,43.9998,44.09,117196.0
2015-06-10 13:50:00,63.55,63.6,63.53,63.6,65275.0,44.097,44.1317,44.0831,44.1317,65275.0
2015-06-10 14:00:00,63.6,63.79,63.6,63.78,115651.0,44.1317,44.2635,44.1317,44.2566,115651.0
2015-06-10 14:10:00,63.79,63.8,63.73,63.79,62391.0,44.2635,44.2704,44.2219,44.2635,62391.0
2015-06-10 14:20:00,63.8,64.03,63.79,64.0,96826.0,44.2704,44.43,44.2635,44.4092,96826.0
2015-06-10 14:30:00,63.99,64.0,63.85,63.95,81155.0,44.4023,44.4092,44.3051,44.3745,81155.0
2015-06-10 14:40:00,63.95,64.01,63.95,63.99,101846.0,44.3745,44.4162,44.3745,44.4023,101846.0
2015-06-10 14:50:00,64.0,64.04,63.98,64.04,55666.0,44.4092,44.437,44.3953,44.437,55666.0
2015-06-10 15:00:00,64.03,64.07,63.98,64.02,73169.0,44.43,44.4578,44.3953,44.4231,73169.0
2015-06-10 15:10:00,64.02,64.03,63.97,64.0,75840.0,44.4231,44.43,44.3884,44.4092,75840.0
2015-06-10 15:20:00,64.0,64.06,63.97,63.98,84920.0,44.4092,44.4509,44.3884,44.3953,84920.0
2015-06-10 15:30:00,63.97,63.98,63.73,63.73,127704.0,44.3884,44.3953,44.2219,44.2219,127704.0
2015-06-10 15:40:00,63.74,63.86,63.68,63.85,160826.0,44.2288,44.3121,44.1872,44.3051,160826.0
2015-06-10 15:50:00,63.85,63.86,63.79,63.8,275434.0,44.3051,44.3121,44.2635,44.2704,275434.0
2015-06-11 09:30:00,63.84,64.05,63.57,63.57,170615.0,44.4671,44.6134,44.2791,44.2791,170615.0
2015-06-11 09:40:00,63.61,63.73,63.45,63.55,108019.0,44.3069,44.3905,44.1955,44.2651,108019.0
2015-06-11 09:50:00,63.53,63.73,63.5,63.64,84940.0,44.2512,44.3905,44.2303,44.3278,84940.0
2015-06-11 10:00:00,63.63,63.71,63.5,63.6,67884.0,44.3208,44.3766,44.2303,44.2999,67884.0
2015-06-11 10:10:00,63.57,63.58,63.4,63.56,54519.0,44.2791,44.286,44.1606,44.2721,54519.0
2015-06-11 10:20:00,63.57,63.85,63.57,63.83,46348.0,44.2791,44.4741,44.2791,44.4602,46348.0
2015-06-11 10:30:00,63.84,63.84,63.6,63.63,65053.0,44.4671,44.4671,44.2999,44.3208,65053.0
2015-06-11 10:40:00,63.63,63.65,63.47,63.51,59001.0,44.3208,44.3348,44.2094,44.2373,59001.0
2015-06-11 10:50:00,63.52,63.55,63.24,63.25,166282.0,44.2442,44.2651,44.0492,44.0562,166282.0
2015-06-11 11:00:00,63.24,63.41,63.18,63.4,66015.0,44.0492,44.1676,44.0074,44.1606,66015.0
2015-06-11 11:10:00,63.39,63.41,63.27,63.33,47798.0,44.1537,44.1676,44.0701,44.1119,47798.0
2015-06-11 11:20:00,63.34,63.42,63.31,63.41,45800.0,44.1188,44.1746,44.098,44.1676,45800.0
2015-06-11 11:30:00,63.41,63.59,63.41,63.54,54980.0,44.1676,44.293,44.1676,44.2582,54980.0
2015-06-11 11:40:00,63.54,63.55,63.45,63.5,44658.0,44.2582,44.2651,44.1955,44.2303,44658.0
2015-06-11 11:50:00,63.5,63.66,63.5,63.56,71523.0,44.2303,44.3417,44.2303,44.2721,71523.0
2015-06-11 12:00:00,63.54,63.55,63.36,63.38,25132.0,44.2582,44.2651,44.1328,44.1467,25132.0
2015-06-11 12:10:00,63.38,63.47,63.37,63.47,67070.0,44.1467,44.2094,44.1397,44.2094,67070.0
2015-06-11 12:20:00,63.47,63.5,63.4,63.44,69049.0,44.2094,44.2303,44.1606,44.1885,69049.0
2015-06-11 12:30:00,63.44,63.56,63.44,63.51,28785.0,44.1885,44.2721,44.1885,44.2373,28785.0
2015-06-11 12:40:00,63.51,63.53,63.47,63.5,60322.0,44.2373,44.2512,44.2094,44.2303,60322.0
2015-06-11 12:50:00,63.5,63.51,63.45,63.46,36932.0,44.2303,44.2373,44.1955,44.2024,36932.0
2015-06-11 13:00:00,63.46,63.46,63.37,63.4,70459.0,44.2024,44.2024,44.1397,44.1606,70459.0
2015-06-11 13:10:00,63.4,63.41,63.29,63.29,47781.0,44.1606,44.1676,44.084,44.084,47781.0
2015-06-11 13:20:00,63.29,63.34,63.27,63.29,57027.0,44.084,44.1188,44.0701,44.084,57027.0
2015-06-11 13:30:00,63.29,63.31,63.24,63.25,63592.0,44.084,44.098,44.0492,44.0562,63592.0
2015-06-11 13:40:00,63.26,63.35,63.23,63.23,44126.0,44.0631,44.1258,44.0422,44.0422,44126.0
2015-06-11 13:50:00,63.24,63.27,63.2,63.22,70154.0,44.0492,44.0701,44.0213,44.0353,70154.0
2015-06-11 14:00:00,63.22,63.28,63.19,63.2,72484.0,44.0353,44.0771,44.0144,44.0213,72484.0
2015-06-11 14:10:00,63.21,63.31,63.2,63.31,63995.0,44.0283,44.098,44.0213,44.098,63995.0
2015-06-11 14:20:00,63.31,63.35,63.26,63.27,55161.0,44.098,44.1258,44.0631,44.0701,55161.0
2015-06-11 14:30:00,63.26,63.28,63.24,63.26,46528.0,44.0631,44.0771,44.0492,44.0631,46528.0
2015-06-11 14:40:00,63.25,63.28,63.24,63.26,61907.0,44.0562,44.0771,44.0492,44.0631,61907.0
2015-06-11 14:50:00,63.25,63.27,63.2,63.22,55637.0,44.0562,44.0701,44.0213,44.0353,55637.0
2015-06-11 15:00:00,63.21,63.38,63.2,63.37,67376.0,44.0283,44.1467,44.0213,44.1397,67376.0
2015-06-11 15:10:00,63.37,63.4,63.26,63.26,78130.0,44.1397,44.1606,44.0631,44.0631,78130.0
2015-06-11 15:20:00,63.27,63.27,63.16,63.18,74812.0,44.0701,44.0701,43.9935,44.0074,74812.0
2015-06-11 15:30:00,63.18,63.19,63.03,63.11,88302.0,44.0074,44.0144,43.9029,43.9586,88302.0
2015-06-11 15:40:00,63.12,63.14,62.98,62.99,121629.0,43.9656,43.9795,43.8681,43.8751,121629.0
2015-06-11 15:50:00,63.0,63.0,62.89,62.95,282289.0,43.882,43.882,43.8054,43.8472,282289.0
2015-06-12 09:30:00,62.58,62.62,62.43,62.45,63867.0,43.5895,43.6173,43.485,43.4989,63867.0
2015-06-12 09:40:00,62.45,62.49,62.22,62.32,113005.0,43.4989,43.5268,43.3387,43.4084,113005.0
2015-06-12 09:50:00,62.32,62.35,62.17,62.18,50667.0,43.4084,43.4293,43.3039,43.3109,50667.0
2015-06-12 10:00:00,62.18,62.29,62.13,62.21,60357.0,43.3109,43.3875,43.276,43.3318,60357.0
2015-06-12 10:10:00,62.21,62.28,62.09,62.21,110872.0,43.3318,43.3805,43.2482,43.3318,110872.0
2015-06-12 10:20:00,62.21,62.21,62.14,62.17,60651.0,43.3318,43.3318,43.283,43.3039,60651.0
2015-06-12 10:30:00,62.16,62.17,61.97,62.02,115334.0,43.2969,43.3039,43.1646,43.1994,115334.0
2015-06-12 10:40:00,62.0,62.07,61.99,62.0,59499.0,43.1855,43.2342,43.1785,43.1855,59499.0
2015-06-12 10:50:00,62.0,62.02,61.93,61.93,58591.0,43.1855,43.1994,43.1367,43.1367,58591.0
2015-06-12 11:00:00,61.94,62.03,61.87,61.94,70495.0,43.1437,43.2064,43.0949,43.1437,70495.0
2015-06-12 11:10:00,61.93,62.06,61.87,61.97,57881.0,43.1367,43.2273,43.0949,43.1646,57881.0
2015-06-12 11:20:00,61.96,61.97,61.84,61.88,65320.0,43.1576,43.1646,43.074,43.1019,65320.0
2015-06-12 11:30:00,61.87,61.93,61.71,61.73,108613.0,43.0949,43.1367,42.9835,42.9974,108613.0
2015-06-12 11:40:00,61.73,61.78,61.68,61.71,46583.0,42.9974,43.0322,42.9626,42.9835,46583.0
2015-06-12 11:50:00,61.71,61.77,61.65,61.68,59993.0,42.9835,43.0253,42.9417,42.9626,59993.0
2015-06-12 12:00:00,61.67,61.77,61.63,61.74,60984.0,42.9556,43.0253,42.9278,43.0044,60984.0
2015-06-12 12:10:00,61.74,61.79,61.68,61.69,20411.0,43.0044,43.0392,42.9626,42.9696,20411.0
2015-06-12 12:20:00,61.69,61.75,61.63,61.65,43070.0,42.9696,43.0113,42.9278,42.9417,43070.0
2015-06-12 12:30:00,61.66,61.67,61.55,61.56,52541.0,42.9487,42.9556,42.872,42.879,52541.0
2015-06-12 12:40:00,61.56,61.56,61.47,61.54,46105.0,42.879,42.879,42.8163,42.8651,46105.0
2015-06-12 12:50:00,61.54,61.58,61.47,61.52,32922.0,42.8651,42.8929,42.8163,42.8511,32922.0
2015-06-12 13:00:00,61.53,61.64,61.49,61.64,32568.0,42.8581,42.9347,42.8302,42.9347,32568.0
2015-06-12 13:10:00,61.63,61.68,61.59,61.66,52560.0,42.9278,42.9626,42.8999,42.9487,52560.0
2015-06-12 13:20:00,61.65,61.65,61.5,61.5,38042.0,42.9417,42.9417,42.8372,42.8372,38042.0
2015-06-12 13:30:00,61.51,61.51,61.41,61.42,72280.0,42.8442,42.8442,42.7745,42.7815,72280.0
2015-06-12 13:40:00,61.41,61.46,61.33,61.33,69018.0,42.7745,42.8094,42.7188,42.7188,69018.0
2015-06-12 13:50:00,61.33,61.42,61.33,61.37,66878.0,42.7188,42.7815,42.7188,42.7467,66878.0
2015-06-12 14:00:00,61.37,61.46,61.37,61.45,56139.0,42.7467,42.8094,42.7467,42.8024,56139.0
2015-06-12 14:10:00,61.45,61.54,61.41,61.52,40902.0,42.8024,42.8651,42.7745,42.8511,40902.0
2015-06-12 14:20:00,61.52,61.55,61.4,61.53,51227.0,42.8511,42.872,42.7676,42.8581,51227.0
2015-06-12 14:30:00,61.52,61.6,61.48,61.59,79537.0,42.8511,42.9069,42.8233,42.8999,79537.0
2015-06-12 14:40:00,61.59,61.63,61.55,61.57,59569.0,42.8999,42.9278,42.872,42.886,59569.0
2015-06-12 14:50:00,61.58,61.63,61.52,61.56,55110.0,42.8929,42.9278,42.8511,42.879,55110.0
2015-06-12 15:00:00,61.55,61.56,61.47,61.55,59156.0,42.872,42.879,42.8163,42.872,59156.0
2015-06-12 15:10:00,61.54,61.63,61.53,61.54,72931.0,42.8651,42.9278,42.8581,42.8651,72931.0
2015-06-12 15:20:00,61.54,61.8,61.54,61.78,87010.0,42.8651,43.0462,42.8651,43.0322,87010.0
2015-06-12 15:30:00,61.79,61.9,61.77,61.89,117424.0,43.0392,43.1158,43.0253,43.1089,117424.0
2015-06-12 15:40:00,61.89,61.96,61.85,61.9,151114.0,43.1089,43.1576,43.081,43.1158,151114.0
2015-06-12 15:50:00,61.89,61.98,61.88,61.88,237621.0,43.1089,43.1716,43.1019,43.1019,237621.0
2015-06-15 09:30:00,61.38,61.68,61.28,61.65,51615.0,42.7536,42.9626,42.684,42.9417,51615.0
2015-06-15 09:40:00,61.63,61.78,61.31,61.76,70099.0,42.9278,43.0322,42.7049,43.0183,70099.0
2015-06-15 09:50:00,61.76,61.76,61.39,61.51,49713.0,43.0183,43.0183,42.7606,42.8442,49713.0
2015-06-15 10:00:00,61.51,61.69,61.5,61.6,36347.0,42.8442,42.9696,42.8372,42.9069,36347.0
2015-06-15 10:10:00,61.58,61.84,61.56,61.8,41943.0,42.8929,43.074,42.879,43.0462,41943.0
2015-06-15 10:20:00,61.79,61.88,61.71,61.86,30879.0,43.0392,43.1019,42.9835,43.088,30879.0
2015-06-15 10:30:00,61.86,61.94,61.76,61.81,36093.0,43.088,43.1437,43.0183,43.0531,36093.0
2015-06-15 10:40:00,61.81,61.83,61.68,61.71,32609.0,43.0531,43.0671,42.9626,42.9835,32609.0
2015-06-15 10:50:00,61.72,61.82,61.7,61.8,30724.0,42.9905,43.0601,42.9765,43.0462,30724.0
2015-06-15 11:00:00,61.82,62.1,61.82,62.08,39243.0,43.0601,43.2551,43.0601,43.2412,39243.0
2015-06-15 11:10:00,62.08,62.18,62.01,62.04,31195.0,43.2412,43.3109,43.1925,43.2133,31195.0
2015-06-15 11:20:00,62.02,62.05,61.88,61.92,30463.0,43.1994,43.2203,43.1019,43.1298,30463.0
2015-06-15 11:30:00,61.91,61.96,61.85,61.87,27731.0,43.1228,43.1576,43.081,43.0949,27731.0
2015-06-15 11:40:00,61.87,62.08,61.85,62.08,27104.0,43.0949,43.2412,43.081,43.2412,27104.0
2015-06-15 11:50:00,62.08,62.12,61.9,61.95,46295.0,43.2412,43.2691,43.1158,43.1507,46295.0
2015-06-15 12:00:00,61.93,61.98,61.88,61.92,34859.0,43.1367,43.1716,43.1019,43.1298,34859.0
2015-06-15 12:10:00,61.9,61.98,61.87,61.9,29563.0,43.1158,43.1716,43.0949,43.1158,29563.0
2015-06-15 12:20:00,61.88,61.9,61.73,61.83,52053.0,43.1019,43.1158,42.9974,43.0671,52053.0
2015-06-15 12:30:00,61.84,61.86,61.77,61.82,19666.0,43.074,43.088,43.0253,43.0601,19666.0
2015-06-15 12:40:00,61.82,61.98,61.81,61.93,22464.0,43.0601,43.1716,43.0531,43.1367,22464.0
2015-06-15 12:50:00,61.93,62.05,61.93,62.02,26623.0,43.1367,43.2203,43.1367,43.1994,26623.0
2015-06-15 13:00:00,62.02,62.13,61.98,62.12,29986.0,43.1994,43.276,43.1716,43.2691,29986.0
2015-06-15 13:10:00,62.12,62.12,62.02,62.06,24932.0,43.2691,43.2691,43.1994,43.2273,24932.0
2015-06-15 13:20:00,62.07,62.07,61.88,61.91,63136.0,43.2342,43.2342,43.1019,43.1228,63136.0
2015-06-15 13:30:00,61.91,61.92,61.8,61.83,26749.0,43.1228,43.1298,43.0462,43.0671,26749.0
2015-06-15 13:40:00,61.83,61.83,61.58,61.59,29203.0,43.0671,43.0671,42.8929,42.8999,29203.0
2015-06-15 13:50:00,61.61,61.8,61.59,61.73,61796.0,42.9138,43.0462,42.8999,42.9974,61796.0
2015-06-15 14:00:00,61.73,61.81,61.71,61.71,31667.0,42.9974,43.0531,42.9835,42.9835,31667.0
2015-06-15 14:10:00,61.7,61.8,61.7,61.77,28281.0,42.9765,43.0462,42.9765,43.0253,28281.0
2015-06-15 14:20:00,61.77,61.77,61.7,61.7,22565.0,43.0253,43.0253,42.9765,42.9765,22565.0
2015-06-15 14:30:00,61.7,61.76,61.67,61.74,58034.0,42.9765,43.0183,42.9556,43.0044,58034.0
2015-06-15 14:40:00,61.74,61.77,61.69,61.74,35912.0,43.0044,43.0253,42.9696,43.0044,35912.0
2015-06-15 14:50:00,61.73,61.73,61.63,61.66,29329.0,42.9974,42.9974,42.9278,42.9487,29329.0
2015-06-15 15:00:00,61.66,61.7,61.62,61.66,52251.0,42.9487,42.9765,42.9208,42.9487,52251.0
2015-06-15 15:10:00,61.66,61.73,61.64,61.7,46830.0,42.9487,42.9974,42.9347,42.9765,46830.0
2015-06-15 15:20:00,61.69,61.7,61.64,61.69,70073.0,42.9696,42.9765,42.9347,42.9696,70073.0
2015-06-15 15:30:00,61.68,61.69,61.53,61.58,87714.0,42.9626,42.9696,42.8581,42.8929,87714.0
2015-06-15 15:40:00,61.58,61.72,61.57,61.62,108689.0,42.8929,42.9905,42.886,42.9208,108689.0
2015-06-15 15:50:00,61.61,61.66,61.53,61.64,243763.0,42.9138,42.9487,42.8581,42.9347,243763.0
2015-06-16 09:30:00,61.62,62.12,61.5,61.92,56884.0,42.9208,43.2691,42.8372,43.1298,56884.0
2015-06-16 09:40:00,61.91,62.09,61.79,62.01,36840.0,43.1228,43.2482,43.0392,43.1925,36840.0
2015-06-16 09:50:00,62.03,62.11,61.92,62.02,46132.0,43.2064,43.2621,43.1298,43.1994,46132.0
2015-06-16 10:00:00,62.04,62.08,61.76,61.78,32773.0,43.2133,43.2412,43.0183,43.0322,32773.0
2015-06-16 10:10:00,61.81,61.86,61.66,61.8,53785.0,43.0531,43.088,42.9487,43.0462,53785.0
2015-06-16 10:20:00,61.8,61.88,61.8,61.83,20119.0,43.0462,43.1019,43.0462,43.0671,20119.0
2015-06-16 10:30:00,61.85,61.87,61.77,61.86,35098.0,43.081,43.0949,43.0253,43.088,35098.0
2015-06-16 10:40:00,61.84,61.88,61.8,61.82,67222.0,43.074,43.1019,43.0462,43.0601,67222.0
2015-06-16 10:50:00,61.83,61.83,61.68,61.82,55762.0,43.0671,43.0671,42.9626,43.0601,55762.0
2015-06-16 11:00:00,61.83,61.86,61.74,61.83,19081.0,43.0671,43.088,43.0044,43.0671,19081.0
2015-06-16 11:10:00,61.83,61.87,61.66,61.66,34351.0,43.0671,43.0949,42.9487,42.9487,34351.0
2015-06-16 11:20:00,61.67,61.67,61.56,61.58,24245.0,42.9556,42.9556,42.879,42.8929,24245.0
2015-06-16 11:30:00,61.58,61.61,61.53,61.59,30791.0,42.8929,42.9138,42.8581,42.8999,30791.0
2015-06-16 11:40:00,61.59,61.83,61.59,61.76,33483.0,42.8999,43.0671,42.8999,43.0183,33483.0
2015-06-16 11:50:00,61.74,61.75,61.62,61.67,23806.0,43.0044,43.0113,42.9208,42.9556,23806.0
2015-06-16 12:00:00,61.66,61.74,61.59,61.73,30164.0,42.9487,43.0044,42.8999,42.9974,30164.0
2015-06-16 12:10:00,61.74,61.86,61.72,61.86,22950.0,43.0044,43.088,42.9905,43.088,22950.0
2015-06-16 12:20:00,61.87,61.9,61.84,61.89,36995.0,43.0949,43.1158,43.074,43.1089,36995.0
2015-06-16 12:30:00,61.89,61.95,61.88,61.94,25280.0,43.1089,43.1507,43.1019,43.1437,25280.0
2015-06-16 12:40:00,61.95,61.96,61.88,61.96,35689.0,43.1507,43.1576,43.1019,43.1576,35689.0
2015-06-16 12:50:00,61.97,62.11,61.93,62.1,24018.0,43.1646,43.2621,43.1367,43.2551,24018.0
2015-06-16 13:00:00,62.1,62.2,62.08,62.08,23327.0,43.2551,43.3248,43.2412,43.2412,23327.0
2015-06-16 13:10:00,62.08,62.2,62.05,62.16,35326.0,43.2412,43.3248,43.2203,43.2969,35326.0
2015-06-16 13:20:00,62.16,62.26,62.14,62.23,114866.0,43.2969,43.3666,43.283,43.3457,114866.0
2015-06-16 13:30:00,62.24,62.37,62.23,62.36,85682.0,43.3527,43.4432,43.3457,43.4362,85682.0
2015-06-16 13:40:00,62.37,62.44,62.34,62.42,55348.0,43.4432,43.492,43.4223,43.478,55348.0
2015-06-16 13:50:00,62.42,62.49,62.38,62.48,33339.0,43.478,43.5268,43.4502,43.5198,33339.0
2015-06-16 14:00:00,62.49,62.53,62.41,62.5,73126.0,43.5268,43.5547,43.4711,43.5338,73126.0
2015-06-16 14:10:00,62.49,62.49,62.43,62.44,48126.0,43.5268,43.5268,43.485,43.492,48126.0
2015-06-16 14:20:00,62.44,62.46,62.41,62.45,40755.0,43.492,43.5059,43.4711,43.4989,40755.0
2015-06-16 14:30:00,62.45,62.54,62.43,62.45,36290.0,43.4989,43.5616,43.485,43.4989,36290.0
2015-06-16 14:40:00,62.46,62.52,62.44,62.44,52289.0,43.5059,43.5477,43.492,43.492,52289.0
2015-06-16 14:50:00,62.44,62.47,62.44,62.45,39296.0,43.492,43.5129,43.492,43.4989,39296.0
2015-06-16 15:00:00,62.46,62.46,62.38,62.44,59252.0,43.5059,43.5059,43.4502,43.492,59252.0
2015-06-16 15:10:00,62.45,62.46,62.38,62.43,45617.0,43.4989,43.5059,43.4502,43.485,45617.0
2015-06-16 15:20:00,62.44,62.44,62.37,62.42,56313.0,43.492,43.492,43.4432,43.478,56313.0
2015-06-16 15:30:00,62.42,62.46,62.41,62.41,59464.0,43.478,43.5059,43.4711,43.4711,59464.0
2015-06-16 15:40:00,62.42,62.45,62.39,62.43,81703.0,43.478,43.4989,43.4571,43.485,81703.0
2015-06-16 15:50:00,62.42,62.52,62.39,62.48,151963.0,43.478,43.5477,43.4571,43.5198,151963.0
2015-06-17 09:30:00,62.45,63.41,62.45,63.04,135727.0,43.4989,44.1676,43.4989,43.9099,135727.0
2015-06-17 09:40:00,63.04,63.08,62.73,62.83,57764.0,43.9099,43.9377,43.694,43.7636,57764.0
2015-06-17 09:50:00,62.86,62.94,62.58,62.66,64808.0,43.7845,43.8402,43.5895,43.6452,64808.0
2015-06-17 10:00:00,62.67,62.68,62.44,62.44,92566.0,43.6522,43.6591,43.492,43.492,92566.0
2015-06-17 10:10:00,62.43,62.62,62.42,62.5,63188.0,43.485,43.6173,43.478,43.5338,63188.0
2015-06-17 10:20:00,62.51,62.58,62.43,62.52,55803.0,43.5407,43.5895,43.485,43.5477,55803.0
2015-06-17 10:30:00,62.51,62.54,62.24,62.24,163780.0,43.5407,43.5616,43.3527,43.3527,163780.0
2015-06-17 10:40:00,62.24,62.35,62.08,62.1,48571.0,43.3527,43.4293,43.2412,43.2551,48571.0
2015-06-17 10:50:00,62.1,62.11,62.01,62.06,57624.0,43.2551,43.2621,43.1925,43.2273,57624.0
2015-06-17 11:00:00,62.05,62.09,61.97,62.02,29068.0,43.2203,43.2482,43.1646,43.1994,29068.0
2015-06-17 11:10:00,62.02,62.13,62.01,62.05,21973.0,43.1994,43.276,43.1925,43.2203,21973.0
2015-06-17 11:20:00,62.03,62.03,61.88,61.93,31564.0,43.2064,43.2064,43.1019,43.1367,31564.0
2015-06-17 11:30:00,61.92,61.96,61.75,61.83,60205.0,43.1298,43.1576,43.0113,43.0671,60205.0
2015-06-17 11:40:00,61.8,61.8,61.6,61.65,52471.0,43.0462,43.0462,42.9069,42.9417,52471.0
2015-06-17 11:50:00,61.67,61.7,61.56,61.58,51126.0,42.9556,42.9765,42.879,42.8929,51126.0
2015-06-17 12:00:00,61.57,61.64,61.53,61.56,30334.0,42.886,42.9347,42.8581,42.879,30334.0
2015-06-17 12:10:00,61.56,61.58,61.44,61.47,62652.0,42.879,42.8929,42.7954,42.8163,62652.0
2015-06-17 12:20:00,61.45,61.62,61.45,61.61,16780.0,42.8024,42.9208,42.8024,42.9138,16780.0
2015-06-17 12:30:00,61.61,61.61,61.51,61.52,16147.0,42.9138,42.9138,42.8442,42.8511,16147.0
2015-06-17 12:40:00,61.52,61.62,61.44,61.46,18845.0,42.8511,42.9208,42.7954,42.8094,18845.0
2015-06-17 12:50:00,61.45,61.49,61.29,61.35,25085.0,42.8024,42.8302,42.6909,42.7327,25085.0
2015-06-17 13:00:00,61.34,61.46,61.34,61.41,21309.0,42.7258,42.8094,42.7258,42.7745,21309.0
2015-06-17 13:10:00,61.39,61.46,61.36,61.38,17201.0,42.7606,42.8094,42.7397,42.7536,17201.0
2015-06-17 13:20:00,61.38,61.45,61.36,61.45,33062.0,42.7536,42.8024,42.7397,42.8024,33062.0
2015-06-17 13:30:00,61.44,61.54,61.43,61.45,29262.0,42.7954,42.8651,42.7885,42.8024,29262.0
2015-06-17 13:40:00,61.46,61.55,61.43,61.47,25698.0,42.8094,42.872,42.7885,42.8163,25698.0
2015-06-17 13:50:00,61.47,61.6,61.47,61.56,20503.0,42.8163,42.9069,42.8163,42.879,20503.0
2015-06-17 14:00:00,61.53,61.92,61.3,61.66,46704.0,42.8581,43.1298,42.6979,42.9487,46704.0
2015-06-17 14:10:00,61.69,61.78,61.52,61.55,33582.0,42.9696,43.0322,42.8511,42.872,33582.0
2015-06-17 14:20:00,61.56,61.61,61.45,61.54,33917.0,42.879,42.9138,42.8024,42.8651,33917.0
2015-06-17 14:30:00,61.55,61.66,61.54,61.63,56016.0,42.872,42.9487,42.8651,42.9278,56016.0
2015-06-17 14:40:00,61.64,61.85,61.64,61.81,34116.0,42.9347,43.081,42.9347,43.0531,34116.0
2015-06-17 14:50:00,61.81,61.83,61.75,61.8,33231.0,43.0531,43.0671,43.0113,43.0462,33231.0
2015-06-17 15:00:00,61.8,61.81,61.63,61.63,33316.0,43.0462,43.0531,42.9278,42.9278,33316.0
2015-06-17 15:10:00,61.65,61.67,61.59,61.61,45530.0,42.9417,42.9556,42.8999,42.9138,45530.0
2015-06-17 15:20:00,61.61,61.72,61.59,61.7,76598.0,42.9138,42.9905,42.8999,42.9765,76598.0
2015-06-17 15:30:00,61.71,61.82,61.66,61.81,105542.0,42.9835,43.0601,42.9487,43.0531,105542.0
2015-06-17 15:40:00,61.81,61.81,61.72,61.73,118951.0,43.0531,43.0531,42.9905,42.9974,118951.0
2015-06-17 15:50:00,61.74,61.77,61.6,61.62,139390.0,43.0044,43.0253,42.9069,42.9208,139390.0
2015-06-18 09:30:00,61.91,62.19,61.61,61.68,69228.0,43.1228,43.3178,42.9138,42.9626,69228.0
2015-06-18 09:40:00,61.7,61.77,61.58,61.68,45837.0,42.9765,43.0253,42.8929,42.9626,45837.0
2015-06-18 09:50:00,61.69,61.76,61.58,61.61,37639.0,42.9696,43.0183,42.8929,42.9138,37639.0
2015-06-18 10:00:00,61.63,62.0,61.63,61.95,48231.0,42.9278,43.1855,42.9278,43.1507,48231.0
2015-06-18 10:10:00,61.92,61.93,61.74,61.83,49397.0,43.1298,43.1367,43.0044,43.0671,49397.0
2015-06-18 10:20:00,61.81,61.81,61.54,61.58,60241.0,43.0531,43.0531,42.8651,42.8929,60241.0
2015-06-18 10:30:00,61.59,61.62,61.46,61.5,31368.0,42.8999,42.9208,42.8094,42.8372,31368.0
2015-06-18 10:40:00,61.5,61.52,61.37,61.49,23878.0,42.8372,42.8511,42.7467,42.8302,23878.0
2015-06-18 10:50:00,61.5,61.73,61.47,61.71,21824.0,42.8372,42.9974,42.8163,42.9835,21824.0
2015-06-18 11:00:00,61.73,61.88,61.69,61.88,25163.0,42.9974,43.1019,42.9696,43.1019,25163.0
2015-06-18 11:10:00,61.87,61.88,61.66,61.68,46452.0,43.0949,43.1019,42.9487,42.9626,46452.0
2015-06-18 11:20:00,61.68,61.78,61.68,61.78,27495.0,42.9626,43.0322,42.9626,43.0322,27495.0
2015-06-18 11:30:00,61.8,61.85,61.73,61.78,27011.0,43.0462,43.081,42.9974,43.0322,27011.0
2015-06-18 11:40:00,61.78,61.89,61.77,61.8,18839.0,43.0322,43.1089,43.0253,43.0462,18839.0
2015-06-18 11:50:00,61.77,61.77,61.57,61.61,25508.0,43.0253,43.0253,42.886,42.9138,25508.0
2015-06-18 12:00:00,61.6,61.61,61.52,61.57,26328.0,42.9069,42.9138,42.8511,42.886,26328.0
2015-06-18 12:10:00,61.56,61.6,61.47,61.54,42212.0,42.879,42.9069,42.8163,42.8651,42212.0
2015-06-18 12:20:00,61.54,61.69,61.51,61.63,36700.0,42.8651,42.9696,42.8442,42.9278,36700.0
2015-06-18 12:30:00,61.62,61.86,61.62,61.8,23584.0,42.9208,43.088,42.9208,43.0462,23584.0
2015-06-18 12:40:00,61.78,61.82,61.74,61.77,19332.0,43.0322,43.0601,43.0044,43.0253,19332.0
2015-06-18 12:50:00,61.77,61.83,61.75,61.75,15033.0,43.0253,43.0671,43.0113,43.0113,15033.0
2015-06-18 13:00:00,61.76,61.77,61.65,61.66,19677.0,43.0183,43.0253,42.9417,42.9487,19677.0
2015-06-18 13:10:00,61.66,61.69,61.59,61.62,24027.0,42.9487,42.9696,42.8999,42.9208,24027.0
2015-06-18 13:20:00,61.63,61.63,61.46,61.53,35195.0,42.9278,42.9278,42.8094,42.8581,35195.0
2015-06-18 13:30:00,61.54,61.63,61.5,61.62,52141.0,42.8651,42.9278,42.8372,42.9208,52141.0
2015-06-18 13:40:00,61.61,61.74,61.61,61.68,59335.0,42.9138,43.0044,42.9138,42.9626,59335.0
2015-06-18 13:50:00,61.68,61.79,61.67,61.75,54002.0,42.9626,43.0392,42.9556,43.0113,54002.0
2015-06-18 14:00:00,61.74,61.76,61.65,61.71,39306.0,43.0044,43.0183,42.9417,42.9835,39306.0
2015-06-18 14:10:00,61.71,61.72,61.64,61.68,24714.0,42.9835,42.9905,42.9347,42.9626,24714.0
2015-06-18 14:20:00,61.68,61.83,61.66,61.83,35305.0,42.9626,43.0671,42.9487,43.0671,35305.0
2015-06-18 14:30:00,61.81,61.83,61.77,61.81,33617.0,43.0531,43.0671,43.0253,43.0531,33617.0
2015-06-18 14:40:00,61.82,61.85,61.77,61.81,31524.0,43.0601,43.081,43.0253,43.0531,31524.0
2015-06-18 14:50:00,61.81,61.81,61.59,61.61,24863.0,43.0531,43.0531,42.8999,42.9138,24863.0
2015-06-18 15:00:00,61.62,61.68,61.61,61.63,72321.0,42.9208,42.9626,42.9138,42.9278,72321.0
2015-06-18 15:10:00,61.64,61.66,61.47,61.5,61039.0,42.9347,42.9487,42.8163,42.8372,61039.0
2015-06-18 15:20:00,61.5,61.63,61.41,61.62,56673.0,42.8372,42.9278,42.7745,42.9208,56673.0
2015-06-18 15:30:00,61.62,61.67,61.51,61.53,58269.0,42.9208,42.9556,42.8442,42.8581,58269.0
2015-06-18 15:40:00,61.54,61.59,61.44,61.47,119168.0,42.8651,42.8999,42.7954,42.8163,119168.0
2015-06-18 15:50:00,61.47,61.51,61.43,61.44,140524.0,42.8163,42.8442,42.7885,42.7954,140524.0
2015-06-19 09:30:00,61.17,61.58,61.05,61.37,408776.0,42.6074,42.8929,42.5238,42.7467,408776.0
2015-06-19 09:40:00,61.37,61.51,61.32,61.33,46392.0,42.7467,42.8442,42.7118,42.7188,46392.0
2015-06-19 09:50:00,61.33,61.49,61.26,61.26,45533.0,42.7188,42.8302,42.67,42.67,45533.0
2015-06-19 10:00:00,61.28,61.44,61.22,61.31,45927.0,42.684,42.7954,42.6422,42.7049,45927.0
2015-06-19 10:10:00,61.29,61.36,61.23,61.3,42581.0,42.6909,42.7397,42.6491,42.6979,42581.0
2015-06-19 10:20:00,61.31,61.35,61.27,61.33,38824.0,42.7049,42.7327,42.677,42.7188,38824.0
2015-06-19 10:30:00,61.32,61.4,61.31,61.36,56451.0,42.7118,42.7676,42.7049,42.7397,56451.0
2015-06-19 10:40:00,61.34,61.39,61.29,61.32,72608.0,42.7258,42.7606,42.6909,42.7118,72608.0
2015-06-19 10:50:00,61.31,61.4,61.27,61.36,55889.0,42.7049,42.7676,42.677,42.7397,55889.0
2015-06-19 11:00:00,61.36,61.49,61.36,61.47,46630.0,42.7397,42.8302,42.7397,42.8163,46630.0
2015-06-19 11:10:00,61.46,61.49,61.34,61.34,64264.0,42.8094,42.8302,42.7258,42.7258,64264.0
2015-06-19 11:20:00,61.34,61.34,61.24,61.28,24974.0,42.7258,42.7258,42.6561,42.684,24974.0
2015-06-19 11:30:00,61.28,61.34,61.23,61.24,33678.0,42.684,42.7258,42.6491,42.6561,33678.0
2015-06-19 11:40:00,61.24,61.29,61.12,61.17,42944.0,42.6561,42.6909,42.5725,42.6074,42944.0
2015-06-19 11:50:00,61.16,61.19,61.07,61.08,35983.0,42.6004,42.6213,42.5377,42.5447,35983.0
2015-06-19 12:00:00,61.07,61.11,61.04,61.06,39815.0,42.5377,42.5656,42.5168,42.5307,39815.0
2015-06-19 12:10:00,61.07,61.18,61.06,61.13,35795.0,42.5377,42.6143,42.5307,42.5795,35795.0
2015-06-19 12:20:00,61.13,61.21,61.13,61.19,37686.0,42.5795,42.6352,42.5795,42.6213,37686.0
2015-06-19 12:30:00,61.19,61.24,61.14,61.22,31987.0,42.6213,42.6561,42.5865,42.6422,31987.0
2015-06-19 12:40:00,61.22,61.3,61.17,61.18,42610.0,42.6422,42.6979,42.6074,42.6143,42610.0
2015-06-19 12:50:00,61.18,61.22,61.14,61.14,27753.0,42.6143,42.6422,42.5865,42.5865,27753.0
2015-06-19 13:00:00,61.15,61.17,61.04,61.05,34229.0,42.5934,42.6074,42.5168,42.5238,34229.0
2015-06-19 13:10:00,61.05,61.08,61.01,61.07,109660.0,42.5238,42.5447,42.4959,42.5377,109660.0
2015-06-19 13:20:00,61.08,61.09,61.02,61.06,40111.0,42.5447,42.5516,42.5029,42.5307,40111.0
2015-06-19 13:30:00,61.05,61.1,60.98,61.07,53550.0,42.5238,42.5586,42.475,42.5377,53550.0
2015-06-19 13:40:00,61.07,61.26,61.05,61.25,41733.0,42.5377,42.67,42.5238,42.6631,41733.0
2015-06-19 13:50:00,61.26,61.28,61.16,61.19,42629.0,42.67,42.684,42.6004,42.6213,42629.0
2015-06-19 14:00:00,61.19,61.23,61.17,61.19,32934.0,42.6213,42.6491,42.6074,42.6213,32934.0
2015-06-19 14:10:00,61.2,61.23,61.16,61.23,41775.0,42.6283,42.6491,42.6004,42.6491,41775.0
2015-06-19 14:20:00,61.22,61.26,61.15,61.19,31800.0,42.6422,42.67,42.5934,42.6213,31800.0
2015-06-19 14:30:00,61.19,61.2,61.09,61.1,26008.0,42.6213,42.6283,42.5516,42.5586,26008.0
2015-06-19 14:40:00,61.09,61.11,61.03,61.05,45569.0,42.5516,42.5656,42.5098,42.5238,45569.0
2015-06-19 14:50:00,61.05,61.07,61.01,61.02,31445.0,42.5238,42.5377,42.4959,42.5029,31445.0
2015-06-19 15:00:00,61.02,61.04,60.92,60.93,60695.0,42.5029,42.5168,42.4332,42.4402,60695.0
2015-06-19 15:10:00,60.93,60.99,60.92,60.96,58607.0,42.4402,42.482,42.4332,42.4611,58607.0
2015-06-19 15:20:00,60.96,61.04,60.93,60.99,51148.0,42.4611,42.5168,42.4402,42.482,51148.0
2015-06-19 15:30:00,60.99,61.07,60.94,61.04,59700.0,42.482,42.5377,42.4472,42.5168,59700.0
2015-06-19 15:40:00,61.05,61.08,61.0,61.05,151841.0,42.5238,42.5447,42.4889,42.5238,151841.0
2015-06-19 15:50:00,61.05,61.07,60.95,60.95,180291.0,42.5238,42.5377,42.4541,42.4541,180291.0
2015-06-22 09:30:00,61.15,61.35,60.56,60.66,163509.0,42.5934,42.7327,42.1825,42.2521,163509.0
2015-06-22 09:40:00,60.66,60.86,60.59,60.82,69608.0,42.2521,42.3914,42.2034,42.3636,69608.0
2015-06-22 09:50:00,60.8,61.0,60.8,61.0,40900.0,42.3496,42.4889,42.3496,42.4889,40900.0
2015-06-22 10:00:00,61.04,61.04,60.86,60.87,43098.0,42.5168,42.5168,42.3914,42.3984,43098.0
2015-06-22 10:10:00,60.88,60.9,60.77,60.8,52829.0,42.4054,42.4193,42.3287,42.3496,52829.0
2015-06-22 10:20:00,60.8,60.88,60.79,60.85,30811.0,42.3496,42.4054,42.3427,42.3845,30811.0
2015-06-22 10:30:00,60.86,61.0,60.78,60.99,29207.0,42.3914,42.4889,42.3357,42.482,29207.0
2015-06-22 10:40:00,60.98,61.08,60.97,61.08,28402.0,42.475,42.5447,42.468,42.5447,28402.0
2015-06-22 10:50:00,61.05,61.15,60.99,61.07,30624.0,42.5238,42.5934,42.482,42.5377,30624.0
2015-06-22 11:00:00,61.05,61.07,60.98,61.0,18434.0,42.5238,42.5377,42.475,42.4889,18434.0
2015-06-22 11:10:00,61.0,61.1,60.98,61.07,33349.0,42.4889,42.5586,42.475,42.5377,33349.0
2015-06-22 11:20:00,61.08,61.09,60.98,61.0,30527.0,42.5447,42.5516,42.475,42.4889,30527.0
2015-06-22 11:30:00,60.98,61.13,60.98,61.05,90432.0,42.475,42.5795,42.475,42.5238,90432.0
2015-06-22 11:40:00,61.05,61.19,61.05,61.19,38456.0,42.5238,42.6213,42.5238,42.6213,38456.0
2015-06-22 11:50:00,61.19,61.28,61.18,61.24,30725.0,42.6213,42.684,42.6143,42.6561,30725.0
2015-06-22 12:00:00,61.25,61.34,61.2,61.2,30667.0,42.6631,42.7258,42.6283,42.6283,30667.0
2015-06-22 12:10:00,61.2,61.31,61.15,61.25,30518.0,42.6283,42.7049,42.5934,42.6631,30518.0
2015-06-22 12:20:00,61.27,61.28,61.1,61.1,15542.0,42.677,42.684,42.5586,42.5586,15542.0
2015-06-22 12:30:00,61.09,61.19,61.05,61.18,22913.0,42.5516,42.6213,42.5238,42.6143,22913.0
2015-06-22 12:40:00,61.18,61.34,61.16,61.34,20423.0,42.6143,42.7258,42.6004,42.7258,20423.0
2015-06-22 12:50:00,61.33,61.51,61.31,61.42,36153.0,42.7188,42.8442,42.7049,42.7815,36153.0
2015-06-22 13:00:00,61.38,61.51,61.36,61.44,25146.0,42.7536,42.8442,42.7397,42.7954,25146.0
2015-06-22 13:10:00,61.44,61.48,61.36,61.48,33738.0,42.7954,42.8233,42.7397,42.8233,33738.0
2015-06-22 13:20:00,61.48,61.49,61.38,61.38,33912.0,42.8233,42.8302,42.7536,42.7536,33912.0
2015-06-22 13:30:00,61.39,61.42,61.35,61.35,25636.0,42.7606,42.7815,42.7327,42.7327,25636.0
2015-06-22 13:40:00,61.35,61.42,61.33,61.34,21770.0,42.7327,42.7815,42.7188,42.7258,21770.0
2015-06-22 13:50:00,61.35,61.44,61.32,61.43,18967.0,42.7327,42.7954,42.7118,42.7885,18967.0
2015-06-22 14:00:00,61.4,61.46,61.39,61.43,18944.0,42.7676,42.8094,42.7606,42.7885,18944.0
2015-06-22 14:10:00,61.44,61.55,61.41,61.5,26504.0,42.7954,42.872,42.7745,42.8372,26504.0
2015-06-22 14:20:00,61.51,61.55,61.4,61.47,24199.0,42.8442,42.872,42.7676,42.8163,24199.0
2015-06-22 14:30:00,61.47,61.5,61.41,61.42,51350.0,42.8163,42.8372,42.7745,42.7815,51350.0
2015-06-22 14:40:00,61.41,61.45,61.36,61.44,50009.0,42.7745,42.8024,42.7397,42.7954,50009.0
2015-06-22 14:50:00,61.44,61.53,61.44,61.45,25879.0,42.7954,42.8581,42.7954,42.8024,25879.0
2015-06-22 15:00:00,61.45,61.47,61.37,61.44,35756.0,42.8024,42.8163,42.7467,42.7954,35756.0
2015-06-22 15:10:00,61.45,61.47,61.4,61.44,36373.0,42.8024,42.8163,42.7676,42.7954,36373.0
2015-06-22 15:20:00,61.44,61.5,61.43,61.46,40550.0,42.7954,42.8372,42.7885,42.8094,40550.0
2015-06-22 15:30:00,61.46,61.48,61.33,61.36,51128.0,42.8094,42.8233,42.7188,42.7397,51128.0
2015-06-22 15:40:00,61.36,61.4,61.33,61.35,61128.0,42.7397,42.7676,42.7188,42.7327,61128.0
2015-06-22 15:50:00,61.35,61.38,61.31,61.37,147369.0,42.7327,42.7536,42.7049,42.7467,147369.0
2015-06-23 09:30:00,61.4,61.46,61.22,61.29,72425.0,42.7676,42.8094,42.6422,42.6909,72425.0
2015-06-23 09:40:00,61.31,61.46,61.2,61.4,48486.0,42.7049,42.8094,42.6283,42.7676,48486.0
2015-06-23 09:50:00,61.38,61.49,61.33,61.44,16999.0,42.7536,42.8302,42.7188,42.7954,16999.0
2015-06-23 10:00:00,61.44,61.47,61.36,61.36,16214.0,42.7954,42.8163,42.7397,42.7397,16214.0
2015-06-23 10:10:00,61.38,61.56,61.33,61.52,25311.0,42.7536,42.879,42.7188,42.8511,25311.0
2015-06-23 10:20:00,61.51,61.62,61.49,61.58,25206.0,42.8442,42.9208,42.8302,42.8929,25206.0
2015-06-23 10:30:00,61.58,61.59,61.47,61.47,33247.0,42.8929,42.8999,42.8163,42.8163,33247.0
2015-06-23 10:40:00,61.49,61.5,61.29,61.34,52055.0,42.8302,42.8372,42.6909,42.7258,52055.0
2015-06-23 10:50:00,61.32,61.38,61.3,61.32,41561.0,42.7118,42.7536,42.6979,42.7118,41561.0
2015-06-23 11:00:00,61.33,61.4,61.3,61.35,26673.0,42.7188,42.7676,42.6979,42.7327,26673.0
2015-06-23 11:10:00,61.37,61.45,61.37,61.43,27999.0,42.7467,42.8024,42.7467,42.7885,27999.0
2015-06-23 11:20:00,61.43,61.45,61.33,61.37,50604.0,42.7885,42.8024,42.7188,42.7467,50604.0
2015-06-23 11:30:00,61.37,61.37,61.29,61.36,28378.0,42.7467,42.7467,42.6909,42.7397,28378.0
2015-06-23 11:40:00,61.37,61.4,61.35,61.38,25596.0,42.7467,42.7676,42.7327,42.7536,25596.0
2015-06-23 11:50:00,61.37,61.38,61.31,61.31,28042.0,42.7467,42.7536,42.7049,42.7049,28042.0
2015-06-23 12:00:00,61.33,61.35,61.19,61.22,15368.0,42.7188,42.7327,42.6213,42.6422,15368.0
2015-06-23 12:10:00,61.22,61.36,61.22,61.34,26418.0,42.6422,42.7397,42.6422,42.7258,26418.0
2015-06-23 12:20:00,61.35,61.47,61.33,61.44,31248.0,42.7327,42.8163,42.7188,42.7954,31248.0
2015-06-23 12:30:00,61.43,61.43,61.34,61.39,24421.0,42.7885,42.7885,42.7258,42.7606,24421.0
2015-06-23 12:40:00,61.38,61.45,61.37,61.44,49325.0,42.7536,42.8024,42.7467,42.7954,49325.0
2015-06-23 12:50:00,61.42,61.44,61.31,61.34,48968.0,42.7815,42.7954,42.7049,42.7258,48968.0
2015-06-23 13:00:00,61.34,61.41,61.31,61.38,18056.0,42.7258,42.7745,42.7049,42.7536,18056.0
2015-06-23 13:10:00,61.38,61.54,61.38,61.54,15220.0,42.7536,42.8651,42.7536,42.8651,15220.0
2015-06-23 13:20:00,61.54,61.58,61.48,61.52,17674.0,42.8651,42.8929,42.8233,42.8511,17674.0
2015-06-23 13:30:00,61.51,61.62,61.47,61.47,28794.0,42.8442,42.9208,42.8163,42.8163,28794.0
2015-06-23 13:40:00,61.48,61.52,61.42,61.45,23303.0,42.8233,42.8511,42.7815,42.8024,23303.0
2015-06-23 13:50:00,61.45,61.5,61.41,61.49,10634.0,42.8024,42.8372,42.7745,42.8302,10634.0
2015-06-23 14:00:00,61.48,61.5,61.42,61.43,16069.0,42.8233,42.8372,42.7815,42.7885,16069.0
2015-06-23 14:10:00,61.43,61.56,61.43,61.56,13222.0,42.7885,42.879,42.7885,42.879,13222.0
2015-06-23 14:20:00,61.56,61.6,61.51,61.55,31406.0,42.879,42.9069,42.8442,42.872,31406.0
2015-06-23 14:30:00,61.54,61.57,61.49,61.56,35584.0,42.8651,42.886,42.8302,42.879,35584.0
2015-06-23 14:40:00,61.55,61.61,61.55,61.57,16381.0,42.872,42.9138,42.872,42.886,16381.0
2015-06-23 14:50:00,61.58,61.62,61.57,61.61,19141.0,42.8929,42.9208,42.886,42.9138,19141.0
2015-06-23 15:00:00,61.61,61.61,61.49,61.52,15531.0,42.9138,42.9138,42.8302,42.8511,15531.0
2015-06-23 15:10:00,61.52,61.54,61.48,61.49,17125.0,42.8511,42.8651,42.8233,42.8302,17125.0
2015-06-23 15:20:00,61.5,61.53,61.47,61.47,27365.0,42.8372,42.8581,42.8163,42.8163,27365.0
2015-06-23 15:30:00,61.48,61.52,61.43,61.48,49180.0,42.8233,42.8511,42.7885,42.8233,49180.0
2015-06-23 15:40:00,61.47,61.51,61.45,61.51,63765.0,42.8163,42.8442,42.8024,42.8442,63765.0
2015-06-23 15:50:00,61.51,61.54,61.41,61.44,163316.0,42.8442,42.8651,42.7745,42.7954,163316.0
2015-06-24 09:30:00,61.24,61.55,60.99,61.42,70264.0,42.6561,42.872,42.482,42.7815,70264.0
2015-06-24 09:40:00,61.43,61.79,61.41,61.59,50709.0,42.7885,43.0392,42.7745,42.8999,50709.0
2015-06-24 09:50:00,61.58,61.62,61.47,61.53,32606.0,42.8929,42.9208,42.8163,42.8581,32606.0
2015-06-24 10:00:00,61.51,61.54,61.34,61.4,47555.0,42.8442,42.8651,42.7258,42.7676,47555.0
2015-06-24 10:10:00,61.4,61.58,61.4,61.58,20663.0,42.7676,42.8929,42.7676,42.8929,20663.0
2015-06-24 10:20:00,61.57,61.68,61.54,61.59,30906.0,42.886,42.9626,42.8651,42.8999,30906.0
2015-06-24 10:30:00,61.63,61.67,61.44,61.62,52738.0,42.9278,42.9556,42.7954,42.9208,52738.0
2015-06-24 10:40:00,61.59,61.72,61.59,61.63,26179.0,42.8999,42.9905,42.8999,42.9278,26179.0
2015-06-24 10:50:00,61.64,61.69,61.59,61.64,34562.0,42.9347,42.9696,42.8999,42.9347,34562.0
2015-06-24 11:00:00,61.65,61.65,61.53,61.56,28408.0,42.9417,42.9417,42.8581,42.879,28408.0
2015-06-24 11:10:00,61.58,61.6,61.38,61.38,31341.0,42.8929,42.9069,42.7536,42.7536,31341.0
2015-06-24 11:20:00,61.38,61.44,61.26,61.32,29688.0,42.7536,42.7954,42.67,42.7118,29688.0
2015-06-24 11:30:00,61.31,61.35,61.19,61.21,18389.0,42.7049,42.7327,42.6213,42.6352,18389.0
2015-06-24 11:40:00,61.2,61.35,61.19,61.32,21910.0,42.6283,42.7327,42.6213,42.7118,21910.0
2015-06-24 11:50:00,61.34,61.38,61.29,61.29,39988.0,42.7258,42.7536,42.6909,42.6909,39988.0
2015-06-24 12:00:00,61.29,61.3,61.22,61.23,24876.0,42.6909,42.6979,42.6422,42.6491,24876.0
2015-06-24 12:10:00,61.22,61.28,61.2,61.23,25369.0,42.6422,42.684,42.6283,42.6491,25369.0
2015-06-24 12:20:00,61.23,61.24,61.13,61.15,52257.0,42.6491,42.6561,42.5795,42.5934,52257.0
2015-06-24 12:30:00,61.16,61.26,61.14,61.23,32243.0,42.6004,42.67,42.5865,42.6491,32243.0
2015-06-24 12:40:00,61.2,61.26,61.19,61.19,47195.0,42.6283,42.67,42.6213,42.6213,47195.0
2015-06-24 12:50:00,61.18,61.19,61.11,61.15,22073.0,42.6143,42.6213,42.5656,42.5934,22073.0
2015-06-24 13:00:00,61.15,61.28,61.14,61.28,16404.0,42.5934,42.684,42.5865,42.684,16404.0
2015-06-24 13:10:00,61.28,61.33,61.24,61.31,15935.0,42.684,42.7188,42.6561,42.7049,15935.0
2015-06-24 13:20:00,61.32,61.32,61.2,61.23,22980.0,42.7118,42.7118,42.6283,42.6491,22980.0
2015-06-24 13:30:00,61.21,61.25,61.17,61.17,13984.0,42.6352,42.6631,42.6074,42.6074,13984.0
2015-06-24 13:40:00,61.16,61.16,61.11,61.14,14876.0,42.6004,42.6004,42.5656,42.5865,14876.0
2015-06-24 13:50:00,61.14,61.15,61.07,61.08,24372.0,42.5865,42.5934,42.5377,42.5447,24372.0
2015-06-24 14:00:00,61.08,61.15,61.08,61.1,14977.0,42.5447,42.5934,42.5447,42.5586,14977.0
2015-06-24 14:10:00,61.1,61.12,61.04,61.04,18214.0,42.5586,42.5725,42.5168,42.5168,18214.0
2015-06-24 14:20:00,61.04,61.15,61.04,61.13,18638.0,42.5168,42.5934,42.5168,42.5795,18638.0
2015-06-24 14:30:00,61.12,61.2,61.11,61.15,20837.0,42.5725,42.6283,42.5656,42.5934,20837.0
2015-06-24 14:40:00,61.15,61.17,61.11,61.13,20677.0,42.5934,42.6074,42.5656,42.5795,20677.0
2015-06-24 14:50:00,61.14,61.23,61.14,61.22,21574.0,42.5865,42.6491,42.5865,42.6422,21574.0
2015-06-24 15:00:00,61.23,61.26,61.17,61.17,26891.0,42.6491,42.67,42.6074,42.6074,26891.0
2015-06-24 15:10:00,61.18,61.21,61.15,61.17,22097.0,42.6143,42.6352,42.5934,42.6074,22097.0
2015-06-24 15:20:00,61.17,61.27,61.17,61.26,23913.0,42.6074,42.677,42.6074,42.67,23913.0
2015-06-24 15:30:00,61.26,61.27,61.2,61.22,38734.0,42.67,42.677,42.6283,42.6422,38734.0
2015-06-24 15:40:00,61.22,61.23,61.14,61.15,51580.0,42.6422,42.6491,42.5865,42.5934,51580.0
2015-06-24 15:50:00,61.16,61.19,61.09,61.09,152378.0,42.6004,42.6213,42.5516,42.5516,152378.0
2015-06-25 09:30:00,61.25,61.34,60.94,61.3,76562.0,42.6631,42.7258,42.4472,42.6979,76562.0
2015-06-25 09:40:00,61.29,61.32,61.11,61.31,50510.0,42.6909,42.7118,42.5656,42.7049,50510.0
2015-06-25 09:50:00,61.29,61.35,61.04,61.06,26246.0,42.6909,42.7327,42.5168,42.5307,26246.0
2015-06-25 10:00:00,61.04,61.12,60.98,61.01,29877.0,42.5168,42.5725,42.475,42.4959,29877.0
2015-06-25 10:10:00,61.02,61.05,60.84,60.9,46394.0,42.5029,42.5238,42.3775,42.4193,46394.0
2015-06-25 10:20:00,60.89,61.02,60.85,60.97,35753.0,42.4123,42.5029,42.3845,42.468,35753.0
2015-06-25 10:30:00,60.95,61.0,60.86,60.86,27308.0,42.4541,42.4889,42.3914,42.3914,27308.0
2015-06-25 10:40:00,60.86,60.86,60.74,60.78,43764.0,42.3914,42.3914,42.3078,42.3357,43764.0
2015-06-25 10:50:00,60.77,60.9,60.75,60.89,32453.0,42.3287,42.4193,42.3148,42.4123,32453.0
2015-06-25 11:00:00,60.91,60.99,60.86,60.92,26874.0,42.4263,42.482,42.3914,42.4332,26874.0
2015-06-25 11:10:00,60.91,60.94,60.81,60.86,28717.0,42.4263,42.4472,42.3566,42.3914,28717.0
2015-06-25 11:20:00,60.88,60.97,60.81,60.95,80338.0,42.4054,42.468,42.3566,42.4541,80338.0
2015-06-25 11:30:00,60.95,61.03,60.91,60.97,87586.0,42.4541,42.5098,42.4263,42.468,87586.0
2015-06-25 11:40:00,60.96,61.01,60.92,60.94,37232.0,42.4611,42.4959,42.4332,42.4472,37232.0
2015-06-25 11:50:00,60.96,61.04,60.95,60.97,26306.0,42.4611,42.5168,42.4541,42.468,26306.0
2015-06-25 12:00:00,60.97,60.99,60.89,60.9,145540.0,42.468,42.482,42.4123,42.4193,145540.0
2015-06-25 12:10:00,60.89,60.89,60.78,60.79,35379.0,42.4123,42.4123,42.3357,42.3427,35379.0
2015-06-25 12:20:00,60.8,60.83,60.75,60.75,17067.0,42.3496,42.3705,42.3148,42.3148,17067.0
2015-06-25 12:30:00,60.76,60.83,60.73,60.82,61029.0,42.3218,42.3705,42.3009,42.3636,61029.0
2015-06-25 12:40:00,60.81,60.82,60.6,60.6,40361.0,42.3566,42.3636,42.2103,42.2103,40361.0
2015-06-25 12:50:00,60.61,60.61,60.43,60.46,75264.0,42.2173,42.2173,42.0919,42.1128,75264.0
2015-06-25 13:00:00,60.46,60.52,60.41,60.51,67315.0,42.1128,42.1546,42.078,42.1476,67315.0
2015-06-25 13:10:00,60.5,60.64,60.46,60.63,70192.0,42.1407,42.2382,42.1128,42.2312,70192.0
2015-06-25 13:20:00,60.63,60.64,60.45,60.45,25521.0,42.2312,42.2382,42.1058,42.1058,25521.0
2015-06-25 13:30:00,60.45,60.51,60.45,60.48,21071.0,42.1058,42.1476,42.1058,42.1267,21071.0
2015-06-25 13:40:00,60.47,60.52,60.41,60.52,25780.0,42.1198,42.1546,42.078,42.1546,25780.0
2015-06-25 13:50:00,60.52,60.54,60.45,60.51,23169.0,42.1546,42.1685,42.1058,42.1476,23169.0
2015-06-25 14:00:00,60.52,60.52,60.46,60.51,34669.0,42.1546,42.1546,42.1128,42.1476,34669.0
2015-06-25 14:10:00,60.5,60.57,60.49,60.54,40321.0,42.1407,42.1894,42.1337,42.1685,40321.0
2015-06-25 14:20:00,60.53,60.54,60.49,60.53,49736.0,42.1616,42.1685,42.1337,42.1616,49736.0
2015-06-25 14:30:00,60.52,60.53,60.49,60.5,53339.0,42.1546,42.1616,42.1337,42.1407,53339.0
2015-06-25 14:40:00,60.51,60.51,60.32,60.32,63434.0,42.1476,42.1476,42.0153,42.0153,63434.0
2015-06-25 14:50:00,60.33,60.34,60.24,60.27,29790.0,42.0223,42.0292,41.9596,41.9805,29790.0
2015-06-25 15:00:00,60.28,60.38,60.24,60.36,65227.0,41.9874,42.0571,41.9596,42.0432,65227.0
2015-06-25 15:10:00,60.37,60.39,60.31,60.34,51505.0,42.0501,42.0641,42.0083,42.0292,51505.0
2015-06-25 15:20:00,60.34,60.36,60.28,60.32,45692.0,42.0292,42.0432,41.9874,42.0153,45692.0
2015-06-25 15:30:00,60.33,60.34,60.21,60.24,63582.0,42.0223,42.0292,41.9387,41.9596,63582.0
2015-06-25 15:40:00,60.23,60.29,60.18,60.28,112619.0,41.9526,41.9944,41.9178,41.9874,112619.0
2015-06-25 15:50:00,60.29,60.4,60.27,60.39,228279.0,41.9944,42.071,41.9805,42.0641,228279.0
2015-06-26 09:30:00,60.42,60.44,60.08,60.35,95167.0,42.085,42.0989,41.8481,42.0362,95167.0
2015-06-26 09:40:00,60.38,60.41,60.2,60.3,67237.0,42.0571,42.078,41.9317,42.0014,67237.0
2015-06-26 09:50:00,60.33,60.59,60.31,60.56,39245.0,42.0223,42.2034,42.0083,42.1825,39245.0
2015-06-26 10:00:00,60.56,60.83,60.56,60.63,48090.0,42.1825,42.3705,42.1825,42.2312,48090.0
2015-06-26 10:10:00,60.64,60.66,60.52,60.54,34485.0,42.2382,42.2521,42.1546,42.1685,34485.0
2015-06-26 10:20:00,60.53,60.55,60.13,60.25,111101.0,42.1616,42.1755,41.883,41.9665,111101.0
2015-06-26 10:30:00,60.26,60.27,60.11,60.17,39703.0,41.9735,41.9805,41.869,41.9108,39703.0
2015-06-26 10:40:00,60.16,60.22,60.14,60.2,54797.0,41.9039,41.9456,41.8899,41.9317,54797.0
2015-06-26 10:50:00,60.2,60.22,60.09,60.09,124331.0,41.9317,41.9456,41.8551,41.8551,124331.0
2015-06-26 11:00:00,60.1,60.2,60.04,60.08,68971.0,41.8621,41.9317,41.8203,41.8481,68971.0
2015-06-26 11:10:00,60.08,60.19,60.05,60.19,29135.0,41.8481,41.9247,41.8272,41.9247,29135.0
2015-06-26 11:20:00,60.19,60.25,60.06,60.15,115828.0,41.9247,41.9665,41.8342,41.8969,115828.0
2015-06-26 11:30:00,60.15,60.18,60.07,60.14,57786.0,41.8969,41.9178,41.8412,41.8899,57786.0
2015-06-26 11:40:00,60.13,60.18,60.08,60.17,59078.0,41.883,41.9178,41.8481,41.9108,59078.0
2015-06-26 11:50:00,60.15,60.16,59.93,59.97,95533.0,41.8969,41.9039,41.7436,41.7715,95533.0
2015-06-26 12:00:00,59.97,60.1,59.97,60.04,23642.0,41.7715,41.8621,41.7715,41.8203,23642.0
2015-06-26 12:10:00,60.05,60.13,60.02,60.11,29612.0,41.8272,41.883,41.8063,41.869,29612.0
2015-06-26 12:20:00,60.13,60.14,60.04,60.06,28581.0,41.883,41.8899,41.8203,41.8342,28581.0
2015-06-26 12:30:00,60.06,60.17,60.05,60.15,19361.0,41.8342,41.9108,41.8272,41.8969,19361.0
2015-06-26 12:40:00,60.15,60.24,60.13,60.23,21679.0,41.8969,41.9596,41.883,41.9526,21679.0
2015-06-26 12:50:00,60.22,60.32,60.15,60.16,29487.0,41.9456,42.0153,41.8969,41.9039,29487.0
2015-06-26 13:00:00,60.17,60.2,60.03,60.03,22036.0,41.9108,41.9317,41.8133,41.8133,22036.0
2015-06-26 13:10:00,60.02,60.03,59.88,60.01,42732.0,41.8063,41.8133,41.7088,41.7994,42732.0
2015-06-26 13:20:00,60.02,60.11,59.99,60.08,32227.0,41.8063,41.869,41.7854,41.8481,32227.0
2015-06-26 13:30:00,60.08,60.18,60.03,60.04,27716.0,41.8481,41.9178,41.8133,41.8203,27716.0
2015-06-26 13:40:00,60.03,60.11,60.03,60.05,19009.0,41.8133,41.869,41.8133,41.8272,19009.0
2015-06-26 13:50:00,60.06,60.22,60.06,60.2,64067.0,41.8342,41.9456,41.8342,41.9317,64067.0
2015-06-26 14:00:00,60.2,60.32,60.17,60.26,34171.0,41.9317,42.0153,41.9108,41.9735,34171.0
2015-06-26 14:10:00,60.26,60.34,60.2,60.2,30316.0,41.9735,42.0292,41.9317,41.9317,30316.0
2015-06-26 14:20:00,60.21,60.25,60.16,60.22,21965.0,41.9387,41.9665,41.9039,41.9456,21965.0
2015-06-26 14:30:00,60.22,60.29,60.18,60.28,30053.0,41.9456,41.9944,41.9178,41.9874,30053.0
2015-06-26 14:40:00,60.29,60.29,60.19,60.21,23407.0,41.9944,41.9944,41.9247,41.9387,23407.0
2015-06-26 14:50:00,60.21,60.27,60.2,60.24,24979.0,41.9387,41.9805,41.9317,41.9596,24979.0
2015-06-26 15:00:00,60.24,60.33,60.2,60.31,34604.0,41.9596,42.0223,41.9317,42.0083,34604.0
2015-06-26 15:10:00,60.31,60.33,60.27,60.33,35784.0,42.0083,42.0223,41.9805,42.0223,35784.0
2015-06-26 15:20:00,60.32,60.38,60.31,60.38,37472.0,42.0153,42.0571,42.0083,42.0571,37472.0
2015-06-26 15:30:00,60.37,60.4,60.32,60.32,57490.0,42.0501,42.071,42.0153,42.0153,57490.0
2015-06-26 15:40:00,60.33,60.35,60.26,60.31,104516.0,42.0223,42.0362,41.9735,42.0083,104516.0
2015-06-26 15:50:00,60.31,60.51,60.31,60.46,238704.0,42.0083,42.1476,42.0083,42.1128,238704.0
2015-06-29 09:30:00,59.51,59.81,59.26,59.68,57957.0,41.4511,41.6601,41.277,41.5695,57957.0
2015-06-29 09:40:00,59.7,59.93,59.64,59.91,54431.0,41.5834,41.7436,41.5417,41.7297,54431.0
2015-06-29 09:50:00,59.89,59.99,59.53,59.61,66781.0,41.7158,41.7854,41.465,41.5208,66781.0
2015-06-29 10:00:00,59.59,59.69,59.46,59.62,52757.0,41.5068,41.5765,41.4163,41.5277,52757.0
2015-06-29 10:10:00,59.62,59.68,59.52,59.63,49642.0,41.5277,41.5695,41.4581,41.5347,49642.0
2015-06-29 10:20:00,59.64,59.77,59.57,59.58,36989.0,41.5417,41.6322,41.4929,41.4999,36989.0
2015-06-29 10:30:00,59.6,59.71,59.55,59.67,93759.0,41.5138,41.5904,41.479,41.5625,93759.0
2015-06-29 10:40:00,59.68,59.72,59.49,59.63,89930.0,41.5695,41.5974,41.4372,41.5347,89930.0
2015-06-29 10:50:00,59.63,59.65,59.57,59.65,41908.0,41.5347,41.5486,41.4929,41.5486,41908.0
2015-06-29 11:00:00,59.64,59.67,59.37,59.45,39987.0,41.5417,41.5625,41.3536,41.4093,39987.0
2015-06-29 11:10:00,59.44,59.5,59.38,59.38,38195.0,41.4023,41.4441,41.3605,41.3605,38195.0
2015-06-29 11:20:00,59.37,59.47,59.25,59.28,67155.0,41.3536,41.4232,41.27,41.2909,67155.0
2015-06-29 11:30:00,59.28,59.36,59.26,59.28,24548.0,41.2909,41.3466,41.277,41.2909,24548.0
2015-06-29 11:40:00,59.26,59.35,59.23,59.34,40861.0,41.277,41.3397,41.2561,41.3327,40861.0
2015-06-29 11:50:00,59.35,59.36,59.28,59.31,25876.0,41.3397,41.3466,41.2909,41.3118,25876.0
2015-06-29 12:00:00,59.31,59.32,59.23,59.24,134780.0,41.3118,41.3188,41.2561,41.263,134780.0
2015-06-29 12:10:00,59.24,59.37,59.24,59.25,38143.0,41.263,41.3536,41.263,41.27,38143.0
2015-06-29 12:20:00,59.26,59.27,59.12,59.15,19862.0,41.277,41.2839,41.1794,41.2003,19862.0
2015-06-29 12:30:00,59.14,59.27,59.12,59.23,56159.0,41.1934,41.2839,41.1794,41.2561,56159.0
2015-06-29 12:40:00,59.22,59.25,59.07,59.09,33591.0,41.2491,41.27,41.1446,41.1586,33591.0
2015-06-29 12:50:00,59.08,59.09,58.98,59.07,63185.0,41.1516,41.1586,41.0819,41.1446,63185.0
2015-06-29 13:00:00,59.07,59.07,58.91,58.99,51279.0,41.1446,41.1446,41.0332,41.0889,51279.0
2015-06-29 13:10:00,58.98,58.98,58.82,58.89,33191.0,41.0819,41.0819,40.9705,41.0192,33191.0
2015-06-29 13:20:00,58.89,59.0,58.89,59.0,22116.0,41.0192,41.0959,41.0192,41.0959,22116.0
2015-06-29 13:30:00,58.98,59.02,58.9,59.01,41741.0,41.0819,41.1098,41.0262,41.1028,41741.0
2015-06-29 13:40:00,58.99,59.12,58.92,59.11,67699.0,41.0889,41.1794,41.0401,41.1725,67699.0
2015-06-29 13:50:00,59.11,59.2,59.05,59.1,55606.0,41.1725,41.2352,41.1307,41.1655,55606.0
2015-06-29 14:00:00,59.08,59.2,59.08,59.17,108680.0,41.1516,41.2352,41.1516,41.2143,108680.0
2015-06-29 14:10:00,59.16,59.17,58.95,58.96,51388.0,41.2073,41.2143,41.061,41.068,51388.0
2015-06-29 14:20:00,58.96,59.01,58.92,59.0,44032.0,41.068,41.1028,41.0401,41.0959,44032.0
2015-06-29 14:30:00,58.99,59.01,58.91,58.99,76332.0,41.0889,41.1028,41.0332,41.0889,76332.0
2015-06-29 14:40:00,58.98,59.07,58.95,59.04,73273.0,41.0819,41.1446,41.061,41.1237,73273.0
2015-06-29 14:50:00,59.04,59.08,58.98,59.05,41373.0,41.1237,41.1516,41.0819,41.1307,41373.0
2015-06-29 15:00:00,59.05,59.08,58.97,59.03,51022.0,41.1307,41.1516,41.075,41.1168,51022.0
2015-06-29 15:10:00,59.04,59.12,59.0,59.07,66401.0,41.1237,41.1794,41.0959,41.1446,66401.0
2015-06-29 15:20:00,59.08,59.11,58.96,59.02,102653.0,41.1516,41.1725,41.068,41.1098,102653.0
2015-06-29 15:30:00,59.02,59.09,58.99,59.04,158151.0,41.1098,41.1586,41.0889,41.1237,158151.0
2015-06-29 15:40:00,59.05,59.08,58.9,58.95,111137.0,41.1307,41.1516,41.0262,41.061,111137.0
2015-06-29 15:50:00,58.96,59.02,58.77,58.83,287585.0,41.068,41.1098,40.9357,40.9775,287585.0
2015-06-30 09:30:00,59.61,59.88,59.53,59.68,111646.0,41.5208,41.7088,41.465,41.5695,111646.0
2015-06-30 09:40:00,59.67,59.7,59.26,59.3,69227.0,41.5625,41.5834,41.277,41.3048,69227.0
2015-06-30 09:50:00,59.33,59.35,59.11,59.21,49948.0,41.3257,41.3397,41.1725,41.2421,49948.0
2015-06-30 10:00:00,59.23,59.36,59.17,59.26,69457.0,41.2561,41.3466,41.2143,41.277,69457.0
2015-06-30 10:10:00,59.27,59.31,59.12,59.18,55186.0,41.2839,41.3118,41.1794,41.2212,55186.0
2015-06-30 10:20:00,59.16,59.39,59.09,59.29,85124.0,41.2073,41.3675,41.1586,41.2979,85124.0
2015-06-30 10:30:00,59.28,59.28,59.14,59.17,42092.0,41.2909,41.2909,41.1934,41.2143,42092.0
2015-06-30 10:40:00,59.18,59.25,59.12,59.17,44111.0,41.2212,41.27,41.1794,41.2143,44111.0
2015-06-30 10:50:00,59.16,59.23,59.13,59.14,42973.0,41.2073,41.2561,41.1864,41.1934,42973.0
2015-06-30 11:00:00,59.15,59.24,59.07,59.21,29049.0,41.2003,41.263,41.1446,41.2421,29049.0
2015-06-30 11:10:00,59.23,59.43,59.22,59.4,106562.0,41.2561,41.3954,41.2491,41.3745,106562.0
2015-06-30 11:20:00,59.39,59.41,59.26,59.28,95570.0,41.3675,41.3814,41.277,41.2909,95570.0
2015-06-30 11:30:00,59.26,59.35,59.25,59.32,77137.0,41.277,41.3397,41.27,41.3188,77137.0
2015-06-30 11:40:00,59.31,59.34,59.24,59.32,67230.0,41.3118,41.3327,41.263,41.3188,67230.0
2015-06-30 11:50:00,59.33,59.41,59.31,59.32,37852.0,41.3257,41.3814,41.3118,41.3188,37852.0
2015-06-30 12:00:00,59.33,59.35,59.27,59.3,67737.0,41.3257,41.3397,41.2839,41.3048,67737.0
2015-06-30 12:10:00,59.3,59.3,59.18,59.2,81241.0,41.3048,41.3048,41.2212,41.2352,81241.0
2015-06-30 12:20:00,59.21,59.27,59.11,59.13,38623.0,41.2421,41.2839,41.1725,41.1864,38623.0
2015-06-30 12:30:00,59.11,59.23,59.1,59.19,32398.0,41.1725,41.2561,41.1655,41.2282,32398.0
2015-06-30 12:40:00,59.2,59.35,59.19,59.31,46584.0,41.2352,41.3397,41.2282,41.3118,46584.0
2015-06-30 12:50:00,59.32,59.41,59.31,59.39,72897.0,41.3188,41.3814,41.3118,41.3675,72897.0
2015-06-30 13:00:00,59.41,59.41,59.24,59.33,71928.0,41.3814,41.3814,41.263,41.3257,71928.0
2015-06-30 13:10:00,59.32,59.38,59.29,59.33,98777.0,41.3188,41.3605,41.2979,41.3257,98777.0
2015-06-30 13:20:00,59.33,59.38,59.27,59.35,61585.0,41.3257,41.3605,41.2839,41.3397,61585.0
2015-06-30 13:30:00,59.36,59.42,59.33,59.42,70896.0,41.3466,41.3884,41.3257,41.3884,70896.0
2015-06-30 13:40:00,59.41,59.51,59.38,59.51,130960.0,41.3814,41.4511,41.3605,41.4511,130960.0
2015-06-30 13:50:00,59.51,59.63,59.49,59.55,46761.0,41.4511,41.5347,41.4372,41.479,46761.0
2015-06-30 14:00:00,59.55,59.76,59.51,59.72,51118.0,41.479,41.6252,41.4511,41.5974,51118.0
2015-06-30 14:10:00,59.71,59.86,59.67,59.72,76135.0,41.5904,41.6949,41.5625,41.5974,76135.0
2015-06-30 14:20:00,59.72,59.78,59.61,59.62,49001.0,41.5974,41.6392,41.5208,41.5277,49001.0
2015-06-30 14:30:00,59.63,59.83,59.61,59.79,65620.0,41.5347,41.674,41.5208,41.6461,65620.0
2015-06-30 14:40:00,59.78,59.79,59.65,59.77,37689.0,41.6392,41.6461,41.5486,41.6322,37689.0
2015-06-30 14:50:00,59.77,59.81,59.72,59.73,63440.0,41.6322,41.6601,41.5974,41.6043,63440.0
2015-06-30 15:00:00,59.72,59.77,59.66,59.68,91804.0,41.5974,41.6322,41.5556,41.5695,91804.0
2015-06-30 15:10:00,59.68,59.74,59.6,59.63,66881.0,41.5695,41.6113,41.5138,41.5347,66881.0
2015-06-30 15:20:00,59.63,59.65,59.5,59.55,86715.0,41.5347,41.5486,41.4441,41.479,86715.0
2015-06-30 15:30:00,59.55,59.63,59.53,59.54,73173.0,41.479,41.5347,41.465,41.472,73173.0
2015-06-30 15:40:00,59.53,59.53,59.39,59.51,124488.0,41.465,41.465,41.3675,41.4511,124488.0
2015-06-30 15:50:00,59.51,59.61,59.47,59.49,206240.0,41.4511,41.5208,41.4232,41.4372,206240.0
2015-07-01 09:30:00,59.42,59.47,59.0,59.38,88352.0,41.3884,41.4232,41.0959,41.3605,88352.0
2015-07-01 09:40:00,59.37,59.45,59.02,59.28,91726.0,41.3536,41.4093,41.1098,41.2909,91726.0
2015-07-01 09:50:00,59.28,59.71,59.25,59.67,94611.0,41.2909,41.5904,41.27,41.5625,94611.0
2015-07-01 10:00:00,59.66,59.8,59.53,59.58,54530.0,41.5556,41.6531,41.465,41.4999,54530.0
2015-07-01 10:10:00,59.57,59.6,59.43,59.46,31215.0,41.4929,41.5138,41.3954,41.4163,31215.0
2015-07-01 10:20:00,59.48,59.61,59.46,59.59,31374.0,41.4302,41.5208,41.4163,41.5068,31374.0
2015-07-01 10:30:00,59.61,59.66,59.12,59.16,75502.0,41.5208,41.5556,41.1794,41.2073,75502.0
2015-07-01 10:40:00,59.16,59.19,58.94,58.98,79409.0,41.2073,41.2282,41.0541,41.0819,79409.0
2015-07-01 10:50:00,58.95,58.96,58.72,58.82,89361.0,41.061,41.068,40.9008,40.9705,89361.0
2015-07-01 11:00:00,58.82,58.87,58.68,58.7,82648.0,40.9705,41.0053,40.873,40.8869,82648.0
2015-07-01 11:10:00,58.71,58.75,58.53,58.67,80680.0,40.8939,40.9217,40.7685,40.866,80680.0
2015-07-01 11:20:00,58.66,58.81,58.57,58.74,56497.0,40.859,40.9635,40.7964,40.9148,56497.0
2015-07-01 11:30:00,58.74,58.78,58.58,58.62,53060.0,40.9148,40.9426,40.8033,40.8312,53060.0
2015-07-01 11:40:00,58.61,58.65,58.58,58.61,85507.0,40.8242,40.8521,40.8033,40.8242,85507.0
2015-07-01 11:50:00,58.61,58.61,58.4,58.43,97220.0,40.8242,40.8242,40.6779,40.6988,97220.0
2015-07-01 12:00:00,58.44,58.51,58.32,58.4,87522.0,40.7058,40.7546,40.6222,40.6779,87522.0
2015-07-01 12:10:00,58.4,58.5,58.4,58.48,67941.0,40.6779,40.7476,40.6779,40.7337,67941.0
2015-07-01 12:20:00,58.48,58.5,58.35,58.36,43532.0,40.7337,40.7476,40.6431,40.6501,43532.0
2015-07-01 12:30:00,58.37,58.41,58.13,58.14,110572.0,40.657,40.6849,40.4899,40.4968,110572.0
2015-07-01 12:40:00,58.15,58.23,58.1,58.12,90059.0,40.5038,40.5595,40.469,40.4829,90059.0
2015-07-01 12:50:00,58.13,58.25,58.08,58.16,47263.0,40.4899,40.5735,40.455,40.5108,47263.0
2015-07-01 13:00:00,58.18,58.19,58.01,58.12,44928.0,40.5247,40.5317,40.4063,40.4829,44928.0
2015-07-01 13:10:00,58.11,58.13,57.94,57.97,74371.0,40.4759,40.4899,40.3575,40.3784,74371.0
2015-07-01 13:20:00,57.97,58.09,57.97,58.0,32303.0,40.3784,40.462,40.3784,40.3993,32303.0
2015-07-01 13:30:00,58.0,58.07,57.9,57.91,29280.0,40.3993,40.4481,40.3297,40.3366,29280.0
2015-07-01 13:40:00,57.91,57.98,57.84,57.88,55300.0,40.3366,40.3854,40.2879,40.3157,55300.0
2015-07-01 13:50:00,57.88,57.94,57.73,57.82,65733.0,40.3157,40.3575,40.2113,40.2739,65733.0
2015-07-01 14:00:00,57.83,57.87,57.66,57.66,45268.0,40.2809,40.3088,40.1625,40.1625,45268.0
2015-07-01 14:10:00,57.66,57.74,57.63,57.7,46412.0,40.1625,40.2182,40.1416,40.1904,46412.0
2015-07-01 14:20:00,57.69,57.73,57.5,57.52,59843.0,40.1834,40.2113,40.0511,40.065,59843.0
2015-07-01 14:30:00,57.56,57.6,57.48,57.57,69335.0,40.0928,40.1207,40.0371,40.0998,69335.0
2015-07-01 14:40:00,57.57,57.67,57.56,57.66,49317.0,40.0998,40.1695,40.0928,40.1625,49317.0
2015-07-01 14:50:00,57.67,57.67,57.54,57.55,82499.0,40.1695,40.1695,40.0789,40.0859,82499.0
2015-07-01 15:00:00,57.56,57.67,57.55,57.64,51839.0,40.0928,40.1695,40.0859,40.1486,51839.0
2015-07-01 15:10:00,57.63,57.63,57.55,57.63,67653.0,40.1416,40.1416,40.0859,40.1416,67653.0
2015-07-01 15:20:00,57.62,57.83,57.59,57.83,110349.0,40.1346,40.2809,40.1137,40.2809,110349.0
2015-07-01 15:30:00,57.82,57.83,57.72,57.76,85516.0,40.2739,40.2809,40.2043,40.2322,85516.0
2015-07-01 15:40:00,57.77,57.78,57.72,57.73,198500.0,40.2391,40.2461,40.2043,40.2113,198500.0
2015-07-01 15:50:00,57.73,57.77,57.67,57.74,373273.0,40.2113,40.2391,40.1695,40.2182,373273.0
2015-07-02 09:30:00,57.87,58.05,57.75,57.87,75799.0,40.3088,40.4342,40.2252,40.3088,75799.0
2015-07-02 09:40:00,57.9,58.3,57.82,58.11,110467.0,40.3297,40.6083,40.2739,40.4759,110467.0
2015-07-02 09:50:00,58.13,58.23,57.91,58.14,49503.0,40.4899,40.5595,40.3366,40.4968,49503.0
2015-07-02 10:00:00,58.15,58.43,58.12,58.34,58893.0,40.5038,40.6988,40.4829,40.6361,58893.0
2015-07-02 10:10:00,58.36,58.4,58.22,58.24,46186.0,40.6501,40.6779,40.5526,40.5665,46186.0
2015-07-02 10:20:00,58.21,58.22,57.96,57.97,58031.0,40.5456,40.5526,40.3715,40.3784,58031.0
2015-07-02 10:30:00,57.98,58.12,57.98,58.01,44740.0,40.3854,40.4829,40.3854,40.4063,44740.0
2015-07-02 10:40:00,58.02,58.05,57.89,58.02,57591.0,40.4133,40.4342,40.3227,40.4133,57591.0
2015-07-02 10:50:00,58.02,58.14,57.96,58.05,68676.0,40.4133,40.4968,40.3715,40.4342,68676.0
2015-07-02 11:00:00,58.06,58.09,57.93,57.95,50545.0,40.4411,40.462,40.3506,40.3645,50545.0
2015-07-02 11:10:00,57.92,57.92,57.75,57.8,49322.0,40.3436,40.3436,40.2252,40.26,49322.0
2015-07-02 11:20:00,57.8,57.91,57.77,57.89,51639.0,40.26,40.3366,40.2391,40.3227,51639.0
2015-07-02 11:30:00,57.89,57.89,57.75,57.77,48687.0,40.3227,40.3227,40.2252,40.2391,48687.0
2015-07-02 11:40:00,57.76,57.76,57.61,57.66,45540.0,40.2322,40.2322,40.1277,40.1625,45540.0
2015-07-02 11:50:00,57.65,57.68,57.58,57.65,73656.0,40.1555,40.1764,40.1068,40.1555,73656.0
2015-07-02 12:00:00,57.66,57.79,57.66,57.74,55467.0,40.1625,40.2531,40.1625,40.2182,55467.0
2015-07-02 12:10:00,57.76,57.79,57.69,57.71,53471.0,40.2322,40.2531,40.1834,40.1973,53471.0
2015-07-02 12:20:00,57.71,57.81,57.7,57.8,58328.0,40.1973,40.267,40.1904,40.26,58328.0
2015-07-02 12:30:00,57.79,57.82,57.71,57.8,31690.0,40.2531,40.2739,40.1973,40.26,31690.0
2015-07-02 12:40:00,57.8,57.86,57.75,57.83,48033.0,40.26,40.3018,40.2252,40.2809,48033.0
2015-07-02 12:50:00,57.83,57.86,57.79,57.81,28554.0,40.2809,40.3018,40.2531,40.267,28554.0
2015-07-02 13:00:00,57.79,57.8,57.64,57.65,34096.0,40.2531,40.26,40.1486,40.1555,34096.0
2015-07-02 13:10:00,57.66,57.81,57.62,57.8,58660.0,40.1625,40.267,40.1346,40.26,58660.0
2015-07-02 13:20:00,57.8,57.93,57.76,57.93,44727.0,40.26,40.3506,40.2322,40.3506,44727.0
2015-07-02 13:30:00,57.94,57.99,57.88,57.92,49666.0,40.3575,40.3924,40.3157,40.3436,49666.0
2015-07-02 13:40:00,57.91,58.05,57.85,58.01,51321.0,40.3366,40.4342,40.2948,40.4063,51321.0
2015-07-02 13:50:00,58.01,58.05,57.94,57.99,37661.0,40.4063,40.4342,40.3575,40.3924,37661.0
2015-07-02 14:00:00,57.99,58.07,57.95,58.07,45833.0,40.3924,40.4481,40.3645,40.4481,45833.0
2015-07-02 14:10:00,58.07,58.07,57.93,57.97,34074.0,40.4481,40.4481,40.3506,40.3784,34074.0
2015-07-02 14:20:00,57.96,58.0,57.89,57.92,41780.0,40.3715,40.3993,40.3227,40.3436,41780.0
2015-07-02 14:30:00,57.92,57.94,57.86,57.9,35799.0,40.3436,40.3575,40.3018,40.3297,35799.0
2015-07-02 14:40:00,57.89,57.93,57.78,57.8,55091.0,40.3227,40.3506,40.2461,40.26,55091.0
2015-07-02 14:50:00,57.8,57.92,57.77,57.9,59308.0,40.26,40.3436,40.2391,40.3297,59308.0
2015-07-02 15:00:00,57.91,57.99,57.82,57.82,106721.0,40.3366,40.3924,40.2739,40.2739,106721.0
2015-07-02 15:10:00,57.82,57.89,57.79,57.83,100459.0,40.2739,40.3227,40.2531,40.2809,100459.0
2015-07-02 15:20:00,57.82,57.94,57.82,57.88,88000.0,40.2739,40.3575,40.2739,40.3157,88000.0
2015-07-02 15:30:00,57.89,57.92,57.81,57.87,112025.0,40.3227,40.3436,40.267,40.3088,112025.0
2015-07-02 15:40:00,57.88,57.9,57.83,57.9,153864.0,40.3157,40.3297,40.2809,40.3297,153864.0
2015-07-02 15:50:00,57.89,57.95,57.84,57.85,218609.0,40.3227,40.3645,40.2879,40.2948,218609.0
2015-07-06 09:30:00,56.81,57.09,56.47,56.7,140447.0,39.5704,39.7655,39.3336,39.4938,140447.0
2015-07-06 09:40:00,56.7,56.93,56.6,56.86,46116.0,39.4938,39.654,39.4242,39.6053,46116.0
2015-07-06 09:50:00,56.88,57.21,56.88,57.21,36983.0,39.6192,39.8491,39.6192,39.8491,36983.0
2015-07-06 10:00:00,57.23,57.33,57.18,57.26,83668.0,39.863,39.9326,39.8282,39.8839,83668.0
2015-07-06 10:10:00,57.24,57.39,57.24,57.34,70184.0,39.87,39.9744,39.87,39.9396,70184.0
2015-07-06 10:20:00,57.36,57.36,57.26,57.31,44175.0,39.9535,39.9535,39.8839,39.9187,44175.0
2015-07-06 10:30:00,57.31,57.73,57.3,57.71,58944.0,39.9187,40.2113,39.9117,40.1973,58944.0
2015-07-06 10:40:00,57.72,57.94,57.67,57.86,36861.0,40.2043,40.3575,40.1695,40.3018,36861.0
2015-07-06 10:50:00,57.86,57.86,57.63,57.66,46117.0,40.3018,40.3018,40.1416,40.1625,46117.0
2015-07-06 11:00:00,57.66,57.67,57.43,57.46,99671.0,40.1625,40.1695,40.0023,40.0232,99671.0
2015-07-06 11:10:00,57.45,57.51,57.28,57.28,47598.0,40.0162,40.058,39.8978,39.8978,47598.0
2015-07-06 11:20:00,57.28,57.34,57.2,57.3,119258.0,39.8978,39.9396,39.8421,39.9117,119258.0
2015-07-06 11:30:00,57.31,57.38,57.24,57.35,32589.0,39.9187,39.9675,39.87,39.9466,32589.0
2015-07-06 11:40:00,57.36,57.37,57.14,57.15,66334.0,39.9535,39.9605,39.8003,39.8073,66334.0
2015-07-06 11:50:00,57.16,57.25,57.11,57.18,53522.0,39.8142,39.8769,39.7794,39.8282,53522.0
2015-07-06 12:00:00,57.16,57.28,57.14,57.28,52129.0,39.8142,39.8978,39.8003,39.8978,52129.0
2015-07-06 12:10:00,57.29,57.3,57.15,57.16,152313.0,39.9048,39.9117,39.8073,39.8142,152313.0
2015-07-06 12:20:00,57.15,57.21,57.11,57.18,73323.0,39.8073,39.8491,39.7794,39.8282,73323.0
2015-07-06 12:30:00,57.19,57.21,56.96,56.98,62108.0,39.8351,39.8491,39.6749,39.6889,62108.0
2015-07-06 12:40:00,56.97,57.04,56.91,57.0,40033.0,39.6819,39.7306,39.6401,39.7028,40033.0
2015-07-06 12:50:00,56.99,56.99,56.85,56.88,45734.0,39.6958,39.6958,39.5983,39.6192,45734.0
2015-07-06 13:00:00,56.88,56.96,56.8,56.82,47078.0,39.6192,39.6749,39.5635,39.5774,47078.0
2015-07-06 13:10:00,56.81,56.82,56.58,56.59,47321.0,39.5704,39.5774,39.4102,39.4172,47321.0
2015-07-06 13:20:00,56.59,56.64,56.52,56.52,49749.0,39.4172,39.452,39.3684,39.3684,49749.0
2015-07-06 13:30:00,56.51,56.64,56.51,56.63,59765.0,39.3615,39.452,39.3615,39.4451,59765.0
2015-07-06 13:40:00,56.63,56.65,56.5,56.52,35153.0,39.4451,39.459,39.3545,39.3684,35153.0
2015-07-06 13:50:00,56.52,56.59,56.5,56.57,59860.0,39.3684,39.4172,39.3545,39.4033,59860.0
2015-07-06 14:00:00,56.56,56.64,56.51,56.6,95395.0,39.3963,39.452,39.3615,39.4242,95395.0
2015-07-06 14:10:00,56.61,56.7,56.6,56.62,34147.0,39.4311,39.4938,39.4242,39.4381,34147.0
2015-07-06 14:20:00,56.62,56.66,56.46,56.47,47266.0,39.4381,39.466,39.3267,39.3336,47266.0
2015-07-06 14:30:00,56.48,56.64,56.47,56.55,32663.0,39.3406,39.452,39.3336,39.3893,32663.0
2015-07-06 14:40:00,56.57,56.69,56.56,56.68,40157.0,39.4033,39.4869,39.3963,39.4799,40157.0
2015-07-06 14:50:00,56.68,56.72,56.6,56.6,25800.0,39.4799,39.5078,39.4242,39.4242,25800.0
2015-07-06 15:00:00,56.6,56.73,56.6,56.65,56249.0,39.4242,39.5147,39.4242,39.459,56249.0
2015-07-06 15:10:00,56.66,56.67,56.57,56.6,48989.0,39.466,39.4729,39.4033,39.4242,48989.0
2015-07-06 15:20:00,56.6,56.68,56.59,56.67,71776.0,39.4242,39.4799,39.4172,39.4729,71776.0
2015-07-06 15:30:00,56.67,56.77,56.65,56.69,92862.0,39.4729,39.5426,39.459,39.4869,92862.0
2015-07-06 15:40:00,56.68,56.69,56.6,56.65,96421.0,39.4799,39.4869,39.4242,39.459,96421.0
2015-07-06 15:50:00,56.65,56.68,56.58,56.67,225422.0,39.459,39.4799,39.4102,39.4729,225422.0
2015-07-07 09:30:00,56.57,56.68,55.97,56.01,95468.0,39.4033,39.4799,38.9853,39.0132,95468.0
2015-07-07 09:40:00,56.05,56.17,55.82,56.06,117397.0,39.0411,39.1247,38.8809,39.048,117397.0
2015-07-07 09:50:00,56.05,56.28,55.8,55.8,67033.0,39.0411,39.2013,38.8669,38.8669,67033.0
2015-07-07 10:00:00,55.81,55.91,55.47,55.56,104457.0,38.8739,38.9436,38.6371,38.6998,104457.0
2015-07-07 10:10:00,55.52,55.58,55.36,55.37,77663.0,38.6719,38.7137,38.5605,38.5674,77663.0
2015-07-07 10:20:00,55.36,55.5,55.34,55.34,69214.0,38.5605,38.658,38.5465,38.5465,69214.0
2015-07-07 10:30:00,55.34,55.45,55.21,55.23,124909.0,38.5465,38.6231,38.456,38.4699,124909.0
2015-07-07 10:40:00,55.23,55.39,55.12,55.35,78827.0,38.4699,38.5814,38.3933,38.5535,78827.0
2015-07-07 10:50:00,55.35,55.39,55.27,55.3,72108.0,38.5535,38.5814,38.4978,38.5187,72108.0
2015-07-07 11:00:00,55.29,55.49,55.28,55.48,78944.0,38.5117,38.651,38.5047,38.644,78944.0
2015-07-07 11:10:00,55.5,55.82,55.48,55.8,80959.0,38.658,38.8809,38.644,38.8669,80959.0
2015-07-07 11:20:00,55.79,55.85,55.44,55.48,61469.0,38.86,38.9018,38.6162,38.644,61469.0
2015-07-07 11:30:00,55.48,55.58,55.37,55.58,44448.0,38.644,38.7137,38.5674,38.7137,44448.0
2015-07-07 11:40:00,55.57,55.91,55.57,55.89,46252.0,38.7067,38.9436,38.7067,38.9296,46252.0
2015-07-07 11:50:00,55.9,56.27,55.9,56.2,60513.0,38.9366,39.1943,38.9366,39.1456,60513.0
2015-07-07 12:00:00,56.17,56.33,56.1,56.33,163430.0,39.1247,39.2361,39.0759,39.2361,163430.0
2015-07-07 12:10:00,56.32,56.32,56.15,56.21,50914.0,39.2291,39.2291,39.1107,39.1525,50914.0
2015-07-07 12:20:00,56.25,56.38,56.17,56.38,39422.0,39.1804,39.2709,39.1247,39.2709,39422.0
2015-07-07 12:30:00,56.38,56.72,56.36,56.67,61856.0,39.2709,39.5078,39.257,39.4729,61856.0
2015-07-07 12:40:00,56.67,56.94,56.59,56.82,96899.0,39.4729,39.661,39.4172,39.5774,96899.0
2015-07-07 12:50:00,56.82,57.11,56.76,57.06,62961.0,39.5774,39.7794,39.5356,39.7446,62961.0
2015-07-07 13:00:00,57.07,57.08,56.75,56.76,68271.0,39.7515,39.7585,39.5286,39.5356,68271.0
2015-07-07 13:10:00,56.75,56.97,56.71,56.79,68078.0,39.5286,39.6819,39.5008,39.5565,68078.0
2015-07-07 13:20:00,56.76,56.82,56.66,56.8,34022.0,39.5356,39.5774,39.466,39.5635,34022.0
2015-07-07 13:30:00,56.8,56.84,56.62,56.7,42927.0,39.5635,39.5913,39.4381,39.4938,42927.0
2015-07-07 13:40:00,56.71,56.79,56.61,56.73,58254.0,39.5008,39.5565,39.4311,39.5147,58254.0
2015-07-07 13:50:00,56.73,56.74,56.59,56.72,57851.0,39.5147,39.5217,39.4172,39.5078,57851.0
2015-07-07 14:00:00,56.74,56.76,56.6,56.7,47125.0,39.5217,39.5356,39.4242,39.4938,47125.0
2015-07-07 14:10:00,56.71,56.83,56.67,56.67,36716.0,39.5008,39.5844,39.4729,39.4729,36716.0
2015-07-07 14:20:00,56.69,56.77,56.56,56.69,36214.0,39.4869,39.5426,39.3963,39.4869,36214.0
2015-07-07 14:30:00,56.69,56.81,56.59,56.81,47538.0,39.4869,39.5704,39.4172,39.5704,47538.0
2015-07-07 14:40:00,56.79,57.12,56.79,57.06,69382.0,39.5565,39.7864,39.5565,39.7446,69382.0
2015-07-07 14:50:00,57.06,57.34,56.99,57.31,54846.0,39.7446,39.9396,39.6958,39.9187,54846.0
2015-07-07 15:00:00,57.3,57.34,57.13,57.16,105200.0,39.9117,39.9396,39.7933,39.8142,105200.0
2015-07-07 15:10:00,57.16,57.22,57.06,57.2,64145.0,39.8142,39.856,39.7446,39.8421,64145.0
2015-07-07 15:20:00,57.2,57.39,57.13,57.27,73390.0,39.8421,39.9744,39.7933,39.8909,73390.0
2015-07-07 15:30:00,57.26,57.33,57.19,57.19,64730.0,39.8839,39.9326,39.8351,39.8351,64730.0
2015-07-07 15:40:00,57.18,57.18,57.09,57.15,86546.0,39.8282,39.8282,39.7655,39.8073,86546.0
2015-07-07 15:50:00,57.16,57.36,57.16,57.34,386427.0,39.8142,39.9535,39.8142,39.9396,386427.0
2015-07-08 09:30:00,56.97,57.3,56.65,57.3,69106.0,39.6819,39.9117,39.459,39.9117,69106.0
2015-07-08 09:40:00,57.25,57.49,56.93,56.93,60708.0,39.8769,40.0441,39.654,39.654,60708.0
2015-07-08 09:50:00,56.96,57.07,56.79,56.83,30827.0,39.6749,39.7515,39.5565,39.5844,30827.0
2015-07-08 10:00:00,56.81,56.88,56.51,56.67,37194.0,39.5704,39.6192,39.3615,39.4729,37194.0
2015-07-08 10:10:00,56.66,56.66,56.39,56.64,35538.0,39.466,39.466,39.2779,39.452,35538.0
2015-07-08 10:20:00,56.63,56.68,56.5,56.55,17234.0,39.4451,39.4799,39.3545,39.3893,17234.0
2015-07-08 10:30:00,56.54,56.54,56.24,56.43,58953.0,39.3824,39.3824,39.1734,39.3058,58953.0
2015-07-08 10:40:00,56.39,56.54,56.36,56.51,47018.0,39.2779,39.3824,39.257,39.3615,47018.0
2015-07-08 10:50:00,56.52,56.68,56.45,56.46,48076.0,39.3684,39.4799,39.3197,39.3267,48076.0
2015-07-08 11:00:00,56.45,56.51,56.25,56.26,60465.0,39.3197,39.3615,39.1804,39.1873,60465.0
2015-07-08 11:10:00,56.25,56.3,56.13,56.2,49084.0,39.1804,39.2152,39.0968,39.1456,49084.0
2015-07-08 11:20:00,56.16,56.22,56.06,56.07,52019.0,39.1177,39.1595,39.048,39.055,52019.0
2015-07-08 11:30:00,56.08,56.28,56.07,56.21,35484.0,39.062,39.2013,39.055,39.1525,35484.0
2015-07-08 11:40:00,56.19,56.2,55.97,56.15,31803.0,39.1386,39.1456,38.9853,39.1107,31803.0
2015-07-08 11:50:00,56.15,56.15,55.8,55.95,36513.0,39.1107,39.1107,38.8669,38.9714,36513.0
2015-07-08 12:00:00,55.97,56.04,55.91,55.93,15288.0,38.9853,39.0341,38.9436,38.9575,15288.0
2015-07-08 12:10:00,55.94,55.94,55.78,55.84,17450.0,38.9645,38.9645,38.853,38.8948,17450.0
2015-07-08 12:20:00,55.84,55.91,55.84,55.89,44700.0,38.8948,38.9436,38.8948,38.9296,44700.0
2015-07-08 12:30:00,55.89,55.89,55.75,55.77,20511.0,38.9296,38.9296,38.8321,38.846,20511.0
2015-07-08 12:40:00,55.77,55.79,55.67,55.77,27440.0,38.846,38.86,38.7764,38.846,27440.0
2015-07-08 12:50:00,55.78,55.94,55.76,55.91,20278.0,38.853,38.9645,38.8391,38.9436,20278.0
2015-07-08 13:00:00,55.96,55.99,55.82,55.87,26305.0,38.9784,38.9993,38.8809,38.9157,26305.0
2015-07-08 13:10:00,55.89,56.01,55.78,55.8,29682.0,38.9296,39.0132,38.853,38.8669,29682.0
2015-07-08 13:20:00,55.78,55.86,55.71,55.83,24871.0,38.853,38.9087,38.8042,38.8878,24871.0
2015-07-08 13:30:00,55.83,55.85,55.76,55.8,27428.0,38.8878,38.9018,38.8391,38.8669,27428.0
2015-07-08 13:40:00,55.8,55.85,55.79,55.84,26617.0,38.8669,38.9018,38.86,38.8948,26617.0
2015-07-08 13:50:00,55.83,55.94,55.78,55.82,31114.0,38.8878,38.9645,38.853,38.8809,31114.0
2015-07-08 14:00:00,55.81,55.81,55.52,55.6,31968.0,38.8739,38.8739,38.6719,38.7276,31968.0
2015-07-08 14:10:00,55.62,55.68,55.5,55.5,33393.0,38.7416,38.7834,38.658,38.658,33393.0
2015-07-08 14:20:00,55.51,55.55,55.44,55.53,40326.0,38.6649,38.6928,38.6162,38.6789,40326.0
2015-07-08 14:30:00,55.52,55.55,55.41,55.43,39595.0,38.6719,38.6928,38.5953,38.6092,39595.0
2015-07-08 14:40:00,55.46,55.48,55.26,55.26,37518.0,38.6301,38.644,38.4908,38.4908,37518.0
2015-07-08 14:50:00,55.26,55.62,55.24,55.53,45335.0,38.4908,38.7416,38.4769,38.6789,45335.0
2015-07-08 15:00:00,55.55,55.93,55.55,55.92,60507.0,38.6928,38.9575,38.6928,38.9505,60507.0
2015-07-08 15:10:00,55.93,56.06,55.77,55.77,56935.0,38.9575,39.048,38.846,38.846,56935.0
2015-07-08 15:20:00,55.78,55.82,55.56,55.62,81371.0,38.853,38.8809,38.6998,38.7416,81371.0
2015-07-08 15:30:00,55.61,55.87,55.6,55.75,104241.0,38.7346,38.9157,38.7276,38.8321,104241.0
2015-07-08 15:40:00,55.74,55.92,55.63,55.72,162687.0,38.8251,38.9505,38.7485,38.8112,162687.0
2015-07-08 15:50:00,55.72,55.72,55.56,55.57,333338.0,38.8112,38.8112,38.6998,38.7067,333338.0
2015-07-09 09:30:00,56.75,57.13,56.74,56.97,100062.0,39.5286,39.7933,39.5217,39.6819,100062.0
2015-07-09 09:40:00,56.96,57.04,56.82,56.95,76958.0,39.6749,39.7306,39.5774,39.668,76958.0
2015-07-09 09:50:00,56.97,57.02,56.41,56.74,59969.0,39.6819,39.7167,39.2918,39.5217,59969.0
2015-07-09 10:00:00,56.74,56.84,56.64,56.71,49272.0,39.5217,39.5913,39.452,39.5008,49272.0
2015-07-09 10:10:00,56.7,56.71,56.38,56.41,65665.0,39.4938,39.5008,39.2709,39.2918,65665.0
2015-07-09 10:20:00,56.41,56.48,56.23,56.24,44278.0,39.2918,39.3406,39.1664,39.1734,44278.0
2015-07-09 10:30:00,56.24,56.35,56.12,56.15,63329.0,39.1734,39.25,39.0898,39.1107,63329.0
2015-07-09 10:40:00,56.15,56.28,56.08,56.23,85276.0,39.1107,39.2013,39.062,39.1664,85276.0
2015-07-09 10:50:00,56.21,56.42,56.16,56.42,86544.0,39.1525,39.2988,39.1177,39.2988,86544.0
2015-07-09 11:00:00,56.41,56.42,56.17,56.34,46730.0,39.2918,39.2988,39.1247,39.2431,46730.0
2015-07-09 11:10:00,56.36,56.37,56.03,56.05,54122.0,39.257,39.264,39.0271,39.0411,54122.0
2015-07-09 11:20:00,56.04,56.14,55.96,56.0,49707.0,39.0341,39.1038,38.9784,39.0062,49707.0
2015-07-09 11:30:00,56.01,56.29,55.98,56.28,50928.0,39.0132,39.2082,38.9923,39.2013,50928.0
2015-07-09 11:40:00,56.28,56.35,56.22,56.26,52373.0,39.2013,39.25,39.1595,39.1873,52373.0
2015-07-09 11:50:00,56.27,56.29,56.14,56.2,35890.0,39.1943,39.2082,39.1038,39.1456,35890.0
2015-07-09 12:00:00,56.18,56.28,56.08,56.12,61583.0,39.1316,39.2013,39.062,39.0898,61583.0
2015-07-09 12:10:00,56.11,56.32,56.09,56.32,48609.0,39.0829,39.2291,39.0689,39.2291,48609.0
2015-07-09 12:20:00,56.33,56.34,56.24,56.3,34188.0,39.2361,39.2431,39.1734,39.2152,34188.0
2015-07-09 12:30:00,56.31,56.39,56.27,56.32,42398.0,39.2222,39.2779,39.1943,39.2291,42398.0
2015-07-09 12:40:00,56.31,56.42,56.25,56.33,45864.0,39.2222,39.2988,39.1804,39.2361,45864.0
2015-07-09 12:50:00,56.33,56.44,56.29,56.4,23654.0,39.2361,39.3127,39.2082,39.2849,23654.0
2015-07-09 13:00:00,56.38,56.4,56.18,56.2,39153.0,39.2709,39.2849,39.1316,39.1456,39153.0
2015-07-09 13:10:00,56.21,56.28,56.18,56.25,32038.0,39.1525,39.2013,39.1316,39.1804,32038.0
2015-07-09 13:20:00,56.24,56.32,56.21,56.23,39922.0,39.1734,39.2291,39.1525,39.1664,39922.0
2015-07-09 13:30:00,56.23,56.49,56.23,56.44,52226.0,39.1664,39.3475,39.1664,39.3127,52226.0
2015-07-09 13:40:00,56.45,56.48,56.39,56.42,31976.0,39.3197,39.3406,39.2779,39.2988,31976.0
2015-07-09 13:50:00,56.42,56.44,56.33,56.43,29675.0,39.2988,39.3127,39.2361,39.3058,29675.0
2015-07-09 14:00:00,56.41,56.43,56.32,56.33,26996.0,39.2918,39.3058,39.2291,39.2361,26996.0
2015-07-09 14:10:00,56.32,56.33,56.21,56.27,35767.0,39.2291,39.2361,39.1525,39.1943,35767.0
2015-07-09 14:20:00,56.26,56.26,56.09,56.16,65042.0,39.1873,39.1873,39.0689,39.1177,65042.0
2015-07-09 14:30:00,56.17,56.34,56.1,56.33,44472.0,39.1247,39.2431,39.0759,39.2361,44472.0
2015-07-09 14:40:00,56.32,56.33,56.19,56.21,35975.0,39.2291,39.2361,39.1386,39.1525,35975.0
2015-07-09 14:50:00,56.21,56.37,56.21,56.29,46376.0,39.1525,39.264,39.1525,39.2082,46376.0
2015-07-09 15:00:00,56.29,56.4,56.27,56.4,50240.0,39.2082,39.2849,39.1943,39.2849,50240.0
2015-07-09 15:10:00,56.41,56.44,56.33,56.38,47019.0,39.2918,39.3127,39.2361,39.2709,47019.0
2015-07-09 15:20:00,56.37,56.38,56.31,56.31,52257.0,39.264,39.2709,39.2222,39.2222,52257.0
2015-07-09 15:30:00,56.3,56.3,56.08,56.13,63416.0,39.2152,39.2152,39.062,39.0968,63416.0
2015-07-09 15:40:00,56.12,56.2,56.09,56.1,94790.0,39.0898,39.1456,39.0689,39.0759,94790.0
2015-07-09 15:50:00,56.1,56.1,55.93,55.94,190384.0,39.0759,39.0759,38.9575,38.9645,190384.0
2015-07-10 09:30:00,56.61,56.93,56.45,56.58,89808.0,39.4311,39.654,39.3197,39.4102,89808.0
2015-07-10 09:40:00,56.51,56.72,56.2,56.3,66023.0,39.3615,39.5078,39.1456,39.2152,66023.0
2015-07-10 09:50:00,56.33,56.42,56.19,56.21,18495.0,39.2361,39.2988,39.1386,39.1525,18495.0
2015-07-10 10:00:00,56.2,56.41,56.09,56.1,50403.0,39.1456,39.2918,39.0689,39.0759,50403.0
2015-07-10 10:10:00,56.08,56.15,56.0,56.02,36279.0,39.062,39.1107,39.0062,39.0202,36279.0
2015-07-10 10:20:00,56.03,56.1,55.91,55.92,38224.0,39.0271,39.0759,38.9436,38.9505,38224.0
2015-07-10 10:30:00,55.92,56.06,55.84,55.86,44144.0,38.9505,39.048,38.8948,38.9087,44144.0
2015-07-10 10:40:00,55.84,55.9,55.7,55.9,44644.0,38.8948,38.9366,38.7973,38.9366,44644.0
2015-07-10 10:50:00,55.91,56.2,55.91,56.07,27570.0,38.9436,39.1456,38.9436,39.055,27570.0
2015-07-10 11:00:00,56.07,56.24,56.02,56.09,25258.0,39.055,39.1734,39.0202,39.0689,25258.0
2015-07-10 11:10:00,56.1,56.1,55.84,55.9,35391.0,39.0759,39.0759,38.8948,38.9366,35391.0
2015-07-10 11:20:00,55.9,56.07,55.84,55.86,57645.0,38.9366,39.055,38.8948,38.9087,57645.0
2015-07-10 11:30:00,55.85,55.89,55.7,55.89,93538.0,38.9018,38.9296,38.7973,38.9296,93538.0
2015-07-10 11:40:00,55.9,56.14,55.77,56.07,42112.0,38.9366,39.1038,38.846,39.055,42112.0
2015-07-10 11:50:00,56.09,56.15,55.98,56.02,46212.0,39.0689,39.1107,38.9923,39.0202,46212.0
2015-07-10 12:00:00,56.02,56.12,55.97,56.04,24468.0,39.0202,39.0898,38.9853,39.0341,24468.0
2015-07-10 12:10:00,56.04,56.2,55.97,56.18,26311.0,39.0341,39.1456,38.9853,39.1316,26311.0
2015-07-10 12:20:00,56.16,56.17,56.0,56.01,27549.0,39.1177,39.1247,39.0062,39.0132,27549.0
2015-07-10 12:30:00,56.01,56.02,55.89,56.02,21260.0,39.0132,39.0202,38.9296,39.0202,21260.0
2015-07-10 12:40:00,56.0,56.02,55.91,55.93,31258.0,39.0062,39.0202,38.9436,38.9575,31258.0
2015-07-10 12:50:00,55.94,56.08,55.89,56.07,29173.0,38.9645,39.062,38.9296,39.055,29173.0
2015-07-10 13:00:00,56.06,56.12,55.96,55.97,26584.0,39.048,39.0898,38.9784,38.9853,26584.0
2015-07-10 13:10:00,55.97,56.01,55.82,55.88,25574.0,38.9853,39.0132,38.8809,38.9227,25574.0
2015-07-10 13:20:00,55.89,55.92,55.81,55.86,40070.0,38.9296,38.9505,38.8739,38.9087,40070.0
2015-07-10 13:30:00,55.88,55.98,55.85,55.89,25098.0,38.9227,38.9923,38.9018,38.9296,25098.0
2015-07-10 13:40:00,55.88,55.88,55.68,55.69,30174.0,38.9227,38.9227,38.7834,38.7903,30174.0
2015-07-10 13:50:00,55.7,55.8,55.68,55.8,36615.0,38.7973,38.8669,38.7834,38.8669,36615.0
2015-07-10 14:00:00,55.81,55.86,55.77,55.78,51158.0,38.8739,38.9087,38.846,38.853,51158.0
2015-07-10 14:10:00,55.8,55.89,55.76,55.85,30014.0,38.8669,38.9296,38.8391,38.9018,30014.0
2015-07-10 14:20:00,55.85,55.87,55.75,55.8,98715.0,38.9018,38.9157,38.8321,38.8669,98715.0
2015-07-10 14:30:00,55.79,55.82,55.71,55.8,77470.0,38.86,38.8809,38.8042,38.8669,77470.0
2015-07-10 14:40:00,55.8,55.89,55.8,55.89,77762.0,38.8669,38.9296,38.8669,38.9296,77762.0
2015-07-10 14:50:00,55.88,55.98,55.83,55.94,56865.0,38.9227,38.9923,38.8878,38.9645,56865.0
2015-07-10 15:00:00,55.93,56.01,55.88,55.91,65011.0,38.9575,39.0132,38.9227,38.9436,65011.0
2015-07-10 15:10:00,55.91,55.92,55.78,55.79,85984.0,38.9436,38.9505,38.853,38.86,85984.0
2015-07-10 15:20:00,55.78,55.83,55.73,55.75,131517.0,38.853,38.8878,38.8182,38.8321,131517.0
2015-07-10 15:30:00,55.75,55.84,55.73,55.83,98249.0,38.8321,38.8948,38.8182,38.8878,98249.0
2015-07-10 15:40:00,55.81,55.9,55.79,55.86,120951.0,38.8739,38.9366,38.86,38.9087,120951.0
2015-07-10 15:50:00,55.86,55.94,55.84,55.85,329669.0,38.9087,38.9645,38.8948,38.9018,329669.0
2015-07-13 09:30:00,55.98,56.0,55.7,55.78,59353.0,38.9923,39.0062,38.7973,38.853,59353.0
2015-07-13 09:40:00,55.73,55.85,55.54,55.74,47809.0,38.8182,38.9018,38.6858,38.8251,47809.0
2015-07-13 09:50:00,55.74,55.88,55.63,55.88,46708.0,38.8251,38.9227,38.7485,38.9227,46708.0
2015-07-13 10:00:00,55.86,55.93,55.41,55.42,46017.0,38.9087,38.9575,38.5953,38.6023,46017.0
2015-07-13 10:10:00,55.42,55.49,55.26,55.28,61626.0,38.6023,38.651,38.4908,38.5047,61626.0
2015-07-13 10:20:00,55.29,55.35,55.21,55.22,64266.0,38.5117,38.5535,38.456,38.4629,64266.0
2015-07-13 10:30:00,55.22,55.36,55.21,55.29,48064.0,38.4629,38.5605,38.456,38.5117,48064.0
2015-07-13 10:40:00,55.29,55.38,55.2,55.21,49856.0,38.5117,38.5744,38.449,38.456,49856.0
2015-07-13 10:50:00,55.21,55.22,55.08,55.09,36569.0,38.456,38.4629,38.3654,38.3724,36569.0
2015-07-13 11:00:00,55.09,55.2,55.03,55.15,49072.0,38.3724,38.449,38.3306,38.4142,49072.0
2015-07-13 11:10:00,55.14,55.27,55.11,55.15,159049.0,38.4072,38.4978,38.3863,38.4142,159049.0
2015-07-13 11:20:00,55.14,55.54,55.12,55.54,222019.0,38.4072,38.6858,38.3933,38.6858,222019.0
2015-07-13 11:30:00,55.53,55.76,55.49,55.68,106497.0,38.6789,38.8391,38.651,38.7834,106497.0
2015-07-13 11:40:00,55.68,55.82,55.62,55.64,51301.0,38.7834,38.8809,38.7416,38.7555,51301.0
2015-07-13 11:50:00,55.63,55.63,55.36,55.38,89416.0,38.7485,38.7485,38.5605,38.5744,89416.0
2015-07-13 12:00:00,55.38,55.71,55.37,55.71,45630.0,38.5744,38.8042,38.5674,38.8042,45630.0
2015-07-13 12:10:00,55.72,55.85,55.66,55.81,52459.0,38.8112,38.9018,38.7694,38.8739,52459.0
2015-07-13 12:20:00,55.78,55.8,55.68,55.72,22091.0,38.853,38.8669,38.7834,38.8112,22091.0
2015-07-13 12:30:00,55.71,55.87,55.7,55.74,37597.0,38.8042,38.9157,38.7973,38.8251,37597.0
2015-07-13 12:40:00,55.73,55.77,55.62,55.75,51798.0,38.8182,38.846,38.7416,38.8321,51798.0
2015-07-13 12:50:00,55.74,55.74,55.58,55.6,44851.0,38.8251,38.8251,38.7137,38.7276,44851.0
2015-07-13 13:00:00,55.62,55.67,55.55,55.61,53863.0,38.7416,38.7764,38.6928,38.7346,53863.0
2015-07-13 13:10:00,55.6,55.6,55.39,55.43,84262.0,38.7276,38.7276,38.5814,38.6092,84262.0
2015-07-13 13:20:00,55.43,55.48,55.4,55.41,68750.0,38.6092,38.644,38.5883,38.5953,68750.0
2015-07-13 13:30:00,55.41,55.61,55.4,55.61,41000.0,38.5953,38.7346,38.5883,38.7346,41000.0
2015-07-13 13:40:00,55.61,55.75,55.49,55.74,63910.0,38.7346,38.8321,38.651,38.8251,63910.0
2015-07-13 13:50:00,55.76,55.79,55.56,55.58,29803.0,38.8391,38.86,38.6998,38.7137,29803.0
2015-07-13 14:00:00,55.57,55.69,55.54,55.67,40604.0,38.7067,38.7903,38.6858,38.7764,40604.0
2015-07-13 14:10:00,55.67,55.67,55.48,55.49,105815.0,38.7764,38.7764,38.644,38.651,105815.0
2015-07-13 14:20:00,55.49,55.58,55.39,55.42,39800.0,38.651,38.7137,38.5814,38.6023,39800.0
2015-07-13 14:30:00,55.44,55.49,55.39,55.43,48307.0,38.6162,38.651,38.5814,38.6092,48307.0
2015-07-13 14:40:00,55.43,55.52,55.39,55.49,66166.0,38.6092,38.6719,38.5814,38.651,66166.0
2015-07-13 14:50:00,55.49,55.49,55.4,55.41,93640.0,38.651,38.651,38.5883,38.5953,93640.0
2015-07-13 15:00:00,55.4,55.48,55.39,55.42,86477.0,38.5883,38.644,38.5814,38.6023,86477.0
2015-07-13 15:10:00,55.42,55.42,55.27,55.36,108419.0,38.6023,38.6023,38.4978,38.5605,108419.0
2015-07-13 15:20:00,55.36,55.45,55.31,55.36,101911.0,38.5605,38.6231,38.5256,38.5605,101911.0
2015-07-13 15:30:00,55.36,55.46,55.35,55.43,178925.0,38.5605,38.6301,38.5535,38.6092,178925.0
2015-07-13 15:40:00,55.43,55.55,55.41,55.5,94685.0,38.6092,38.6928,38.5953,38.658,94685.0
2015-07-13 15:50:00,55.5,55.53,55.39,55.4,239641.0,38.658,38.6789,38.5814,38.5883,239641.0
2015-07-14 09:30:00,55.4,55.73,55.02,55.61,59692.0,38.5883,38.8182,38.3236,38.7346,59692.0
2015-07-14 09:40:00,55.69,55.99,55.62,55.97,83885.0,38.7903,38.9993,38.7416,38.9853,83885.0
2015-07-14 09:50:00,55.99,56.27,55.96,56.21,48697.0,38.9993,39.1943,38.9784,39.1525,48697.0
2015-07-14 10:00:00,56.13,56.33,56.12,56.28,38121.0,39.0968,39.2361,39.0898,39.2013,38121.0
2015-07-14 10:10:00,56.26,56.45,56.16,56.34,71784.0,39.1873,39.3197,39.1177,39.2431,71784.0
2015-07-14 10:20:00,56.37,56.42,56.19,56.31,79166.0,39.264,39.2988,39.1386,39.2222,79166.0
2015-07-14 10:30:00,56.29,56.47,56.24,56.46,63467.0,39.2082,39.3336,39.1734,39.3267,63467.0
2015-07-14 10:40:00,56.46,56.46,56.2,56.24,59896.0,39.3267,39.3267,39.1456,39.1734,59896.0
2015-07-14 10:50:00,56.25,56.4,56.22,56.23,80652.0,39.1804,39.2849,39.1595,39.1664,80652.0
2015-07-14 11:00:00,56.24,56.3,56.16,56.2,67219.0,39.1734,39.2152,39.1177,39.1456,67219.0
2015-07-14 11:10:00,56.2,56.21,56.0,56.07,74022.0,39.1456,39.1525,39.0062,39.055,74022.0
2015-07-14 11:20:00,56.08,56.09,56.0,56.03,76261.0,39.062,39.0689,39.0062,39.0271,76261.0
2015-07-14 11:30:00,56.02,56.11,55.99,56.1,89879.0,39.0202,39.0829,38.9993,39.0759,89879.0
2015-07-14 11:40:00,56.09,56.29,56.07,56.16,52585.0,39.0689,39.2082,39.055,39.1177,52585.0
2015-07-14 11:50:00,56.15,56.29,56.14,56.24,50551.0,39.1107,39.2082,39.1038,39.1734,50551.0
2015-07-14 12:00:00,56.26,56.35,56.18,56.21,48274.0,39.1873,39.25,39.1316,39.1525,48274.0
2015-07-14 12:10:00,56.19,56.22,56.15,56.18,55584.0,39.1386,39.1595,39.1107,39.1316,55584.0
2015-07-14 12:20:00,56.19,56.27,56.04,56.15,71675.0,39.1386,39.1943,39.0341,39.1107,71675.0
2015-07-14 12:30:00,56.14,56.18,56.04,56.1,68014.0,39.1038,39.1316,39.0341,39.0759,68014.0
2015-07-14 12:40:00,56.09,56.13,55.96,55.97,36842.0,39.0689,39.0968,38.9784,38.9853,36842.0
2015-07-14 12:50:00,55.96,55.98,55.82,55.96,41969.0,38.9784,38.9923,38.8809,38.9784,41969.0
2015-07-14 13:00:00,55.95,56.08,55.94,56.05,65657.0,38.9714,39.062,38.9645,39.0411,65657.0
2015-07-14 13:10:00,56.05,56.21,56.0,56.1,63064.0,39.0411,39.1525,39.0062,39.0759,63064.0
2015-07-14 13:20:00,56.11,56.12,56.04,56.06,26656.0,39.0829,39.0898,39.0341,39.048,26656.0
2015-07-14 13:30:00,56.06,56.11,55.88,55.97,60420.0,39.048,39.0829,38.9227,38.9853,60420.0
2015-07-14 13:40:00,55.98,56.11,55.88,56.1,37399.0,38.9923,39.0829,38.9227,39.0759,37399.0
2015-07-14 13:50:00,56.11,56.19,56.08,56.13,57199.0,39.0829,39.1386,39.062,39.0968,57199.0
2015-07-14 14:00:00,56.13,56.26,56.12,56.22,48776.0,39.0968,39.1873,39.0898,39.1595,48776.0
2015-07-14 14:10:00,56.23,56.25,56.1,56.15,63559.0,39.1664,39.1804,39.0759,39.1107,63559.0
2015-07-14 14:20:00,56.15,56.18,56.07,56.15,50977.0,39.1107,39.1316,39.055,39.1107,50977.0
2015-07-14 14:30:00,56.14,56.21,56.08,56.17,46072.0,39.1038,39.1525,39.062,39.1247,46072.0
2015-07-14 14:40:00,56.17,56.19,56.08,56.17,48738.0,39.1247,39.1386,39.062,39.1247,48738.0
2015-07-14 14:50:00,56.17,56.19,56.14,56.18,34287.0,39.1247,39.1386,39.1038,39.1316,34287.0
2015-07-14 15:00:00,56.17,56.27,56.14,56.27,106953.0,39.1247,39.1943,39.1038,39.1943,106953.0
2015-07-14 15:10:00,56.27,56.31,56.16,56.17,121031.0,39.1943,39.2222,39.1177,39.1247,121031.0
2015-07-14 15:20:00,56.16,56.23,56.09,56.15,119450.0,39.1177,39.1664,39.0689,39.1107,119450.0
2015-07-14 15:30:00,56.15,56.21,56.13,56.21,93954.0,39.1107,39.1525,39.0968,39.1525,93954.0
2015-07-14 15:40:00,56.21,56.24,56.09,56.18,171463.0,39.1525,39.1734,39.0689,39.1316,171463.0
2015-07-14 15:50:00,56.17,56.23,56.09,56.11,318414.0,39.1247,39.1664,39.0689,39.0829,318414.0
2015-07-15 09:30:00,55.63,55.84,55.44,55.57,67489.0,38.7485,38.8948,38.6162,38.7067,67489.0
2015-07-15 09:40:00,55.56,55.66,55.25,55.58,90166.0,38.6998,38.7694,38.4838,38.7137,90166.0
2015-07-15 09:50:00,55.59,55.88,55.58,55.77,50694.0,38.7207,38.9227,38.7137,38.846,50694.0
2015-07-15 10:00:00,55.77,55.77,55.49,55.61,23420.0,38.846,38.846,38.651,38.7346,23420.0
2015-07-15 10:10:00,55.61,55.77,55.61,55.75,37159.0,38.7346,38.846,38.7346,38.8321,37159.0
2015-07-15 10:20:00,55.75,56.01,55.75,55.98,36820.0,38.8321,39.0132,38.8321,38.9923,36820.0
2015-07-15 10:30:00,55.94,56.23,55.92,56.23,73787.0,38.9645,39.1664,38.9505,39.1664,73787.0
2015-07-15 10:40:00,56.2,56.37,56.13,56.25,44882.0,39.1456,39.264,39.0968,39.1804,44882.0
2015-07-15 10:50:00,56.26,56.32,56.02,56.06,21746.0,39.1873,39.2291,39.0202,39.048,21746.0
2015-07-15 11:00:00,56.04,56.1,55.97,56.03,23921.0,39.0341,39.0759,38.9853,39.0271,23921.0
2015-07-15 11:10:00,56.04,56.06,55.75,55.75,28289.0,39.0341,39.048,38.8321,38.8321,28289.0
2015-07-15 11:20:00,55.74,55.88,55.72,55.83,41345.0,38.8251,38.9227,38.8112,38.8878,41345.0
2015-07-15 11:30:00,55.81,55.92,55.67,55.77,46678.0,38.8739,38.9505,38.7764,38.846,46678.0
2015-07-15 11:40:00,55.76,55.77,55.62,55.67,89720.0,38.8391,38.846,38.7416,38.7764,89720.0
2015-07-15 11:50:00,55.66,55.67,55.52,55.66,83893.0,38.7694,38.7764,38.6719,38.7694,83893.0
2015-07-15 12:00:00,55.68,55.72,55.57,55.58,32909.0,38.7834,38.8112,38.7067,38.7137,32909.0
2015-07-15 12:10:00,55.58,55.62,55.51,55.6,154718.0,38.7137,38.7416,38.6649,38.7276,154718.0
2015-07-15 12:20:00,55.57,55.63,55.5,55.56,82950.0,38.7067,38.7485,38.658,38.6998,82950.0
2015-07-15 12:30:00,55.57,55.64,55.52,55.52,23501.0,38.7067,38.7555,38.6719,38.6719,23501.0
2015-07-15 12:40:00,55.54,55.55,55.47,55.49,45572.0,38.6858,38.6928,38.6371,38.651,45572.0
2015-07-15 12:50:00,55.48,55.49,55.27,55.29,98702.0,38.644,38.651,38.4978,38.5117,98702.0
2015-07-15 13:00:00,55.29,55.36,55.25,55.33,45835.0,38.5117,38.5605,38.4838,38.5396,45835.0
2015-07-15 13:10:00,55.33,55.38,55.3,55.37,77118.0,38.5396,38.5744,38.5187,38.5674,77118.0
2015-07-15 13:20:00,55.36,55.36,55.18,55.2,29496.0,38.5605,38.5605,38.4351,38.449,29496.0
2015-07-15 13:30:00,55.19,55.28,55.13,55.15,45127.0,38.442,38.5047,38.4003,38.4142,45127.0
2015-07-15 13:40:00,55.15,55.19,55.08,55.14,123465.0,38.4142,38.442,38.3654,38.4072,123465.0
2015-07-15 13:50:00,55.16,55.19,55.0,55.08,84823.0,38.4212,38.442,38.3097,38.3654,84823.0
2015-07-15 14:00:00,55.09,55.15,55.05,55.1,39836.0,38.3724,38.4142,38.3445,38.3794,39836.0
2015-07-15 14:10:00,55.08,55.11,55.03,55.1,49718.0,38.3654,38.3863,38.3306,38.3794,49718.0
2015-07-15 14:20:00,55.09,55.09,54.92,54.93,104269.0,38.3724,38.3724,38.254,38.2609,104269.0
2015-07-15 14:30:00,54.93,54.94,54.69,54.7,151924.0,38.2609,38.2679,38.0938,38.1007,151924.0
2015-07-15 14:40:00,54.71,54.74,54.56,54.6,64796.0,38.1077,38.1286,38.0032,38.0311,64796.0
2015-07-15 14:50:00,54.59,54.61,54.45,54.55,79254.0,38.0241,38.0381,37.9266,37.9963,79254.0
2015-07-15 15:00:00,54.54,54.65,54.53,54.58,159688.0,37.9893,38.0659,37.9823,38.0172,159688.0
2015-07-15 15:10:00,54.58,54.78,54.56,54.74,70189.0,38.0172,38.1565,38.0032,38.1286,70189.0
2015-07-15 15:20:00,54.74,54.84,54.64,54.83,69602.0,38.1286,38.1983,38.0589,38.1913,69602.0
2015-07-15 15:30:00,54.83,54.88,54.78,54.81,134789.0,38.1913,38.2261,38.1565,38.1774,134789.0
2015-07-15 15:40:00,54.8,54.86,54.73,54.8,199685.0,38.1704,38.2122,38.1216,38.1704,199685.0
2015-07-15 15:50:00,54.81,54.87,54.74,54.84,387638.0,38.1774,38.2192,38.1286,38.1983,387638.0
2015-07-16 09:30:00,55.07,55.25,54.8,54.88,77636.0,38.3585,38.4838,38.1704,38.2261,77636.0
2015-07-16 09:40:00,54.88,55.09,54.79,55.03,40609.0,38.2261,38.3724,38.1634,38.3306,40609.0
2015-07-16 09:50:00,55.06,55.1,54.84,55.05,56420.0,38.3515,38.3794,38.1983,38.3445,56420.0
2015-07-16 10:00:00,55.05,55.08,54.74,54.85,73073.0,38.3445,38.3654,38.1286,38.2052,73073.0
2015-07-16 10:10:00,54.86,55.1,54.83,55.1,95252.0,38.2122,38.3794,38.1913,38.3794,95252.0
2015-07-16 10:20:00,55.12,55.38,55.12,55.19,86929.0,38.3933,38.5744,38.3933,38.442,86929.0
2015-07-16 10:30:00,55.17,55.17,54.89,54.97,65087.0,38.4281,38.4281,38.2331,38.2888,65087.0
2015-07-16 10:40:00,54.97,54.99,54.8,54.84,86470.0,38.2888,38.3027,38.1704,38.1983,86470.0
2015-07-16 10:50:00,54.86,54.98,54.83,54.97,33886.0,38.2122,38.2958,38.1913,38.2888,33886.0
2015-07-16 11:00:00,54.96,54.99,54.75,54.76,52537.0,38.2818,38.3027,38.1356,38.1425,52537.0
2015-07-16 11:10:00,54.79,54.79,54.64,54.68,69310.0,38.1634,38.1634,38.0589,38.0868,69310.0
2015-07-16 11:20:00,54.68,54.71,54.61,54.63,52915.0,38.0868,38.1077,38.0381,38.052,52915.0
2015-07-16 11:30:00,54.63,54.79,54.63,54.71,67716.0,38.052,38.1634,38.052,38.1077,67716.0
2015-07-16 11:40:00,54.71,54.81,54.71,54.76,28921.0,38.1077,38.1774,38.1077,38.1425,28921.0
2015-07-16 11:50:00,54.76,54.8,54.69,54.7,25209.0,38.1425,38.1704,38.0938,38.1007,25209.0
2015-07-16 12:00:00,54.71,54.74,54.64,54.65,16806.0,38.1077,38.1286,38.0589,38.0659,16806.0
2015-07-16 12:10:00,54.64,54.66,54.57,54.59,49052.0,38.0589,38.0729,38.0102,38.0241,49052.0
2015-07-16 12:20:00,54.59,54.59,54.42,54.44,30152.0,38.0241,38.0241,37.9057,37.9196,30152.0
2015-07-16 12:30:00,54.42,54.5,54.41,54.43,49122.0,37.9057,37.9614,37.8987,37.9127,49122.0
2015-07-16 12:40:00,54.43,54.46,54.4,54.44,29645.0,37.9127,37.9336,37.8918,37.9196,29645.0
2015-07-16 12:50:00,54.44,54.45,54.38,54.41,20644.0,37.9196,37.9266,37.8778,37.8987,20644.0
2015-07-16 13:00:00,54.41,54.41,54.27,54.29,84186.0,37.8987,37.8987,37.8012,37.8152,84186.0
2015-07-16 13:10:00,54.3,54.38,54.21,54.24,42329.0,37.8221,37.8778,37.7594,37.7803,42329.0
2015-07-16 13:20:00,54.24,54.33,54.14,54.25,58458.0,37.7803,37.843,37.7107,37.7873,58458.0
2015-07-16 13:30:00,54.26,54.27,54.14,54.21,92049.0,37.7943,37.8012,37.7107,37.7594,92049.0
2015-07-16 13:40:00,54.19,54.32,54.14,54.32,38339.0,37.7455,37.8361,37.7107,37.8361,38339.0
2015-07-16 13:50:00,54.33,54.36,54.29,54.34,46123.0,37.843,37.8639,37.8152,37.85,46123.0
2015-07-16 14:00:00,54.33,54.45,54.32,54.45,54352.0,37.843,37.9266,37.8361,37.9266,54352.0
2015-07-16 14:10:00,54.44,54.46,54.4,54.43,27059.0,37.9196,37.9336,37.8918,37.9127,27059.0
2015-07-16 14:20:00,54.43,54.44,54.24,54.26,53828.0,37.9127,37.9196,37.7803,37.7943,53828.0
2015-07-16 14:30:00,54.27,54.3,54.17,54.27,45746.0,37.8012,37.8221,37.7316,37.8012,45746.0
2015-07-16 14:40:00,54.26,54.36,54.25,54.3,53804.0,37.7943,37.8639,37.7873,37.8221,53804.0
2015-07-16 14:50:00,54.32,54.39,54.29,54.33,79978.0,37.8361,37.8848,37.8152,37.843,79978.0
2015-07-16 15:00:00,54.33,54.35,54.29,54.3,104882.0,37.843,37.857,37.8152,37.8221,104882.0
2015-07-16 15:10:00,54.3,54.35,54.25,54.27,72682.0,37.8221,37.857,37.7873,37.8012,72682.0
2015-07-16 15:20:00,54.26,54.32,54.18,54.32,135375.0,37.7943,37.8361,37.7385,37.8361,135375.0
2015-07-16 15:30:00,54.32,54.52,54.29,54.52,120064.0,37.8361,37.9754,37.8152,37.9754,120064.0
2015-07-16 15:40:00,54.52,54.53,54.44,54.44,116303.0,37.9754,37.9823,37.9196,37.9196,116303.0
2015-07-16 15:50:00,54.44,54.51,54.36,54.37,211595.0,37.9196,37.9684,37.8639,37.8709,211595.0
2015-07-17 09:30:00,54.13,54.37,53.8,53.86,132895.0,37.7037,37.8709,37.4739,37.5156,132895.0
2015-07-17 09:40:00,53.82,53.86,53.51,53.68,68597.0,37.4878,37.5156,37.2719,37.3903,68597.0
2015-07-17 09:50:00,53.69,53.8,53.51,53.57,64978.0,37.3972,37.4739,37.2719,37.3137,64978.0
2015-07-17 10:00:00,53.52,53.72,53.44,53.53,71700.0,37.2788,37.4181,37.2231,37.2858,71700.0
2015-07-17 10:10:00,53.52,53.67,53.5,53.66,70203.0,37.2788,37.3833,37.2649,37.3763,70203.0
2015-07-17 10:20:00,53.67,53.77,53.59,53.7,55908.0,37.3833,37.453,37.3276,37.4042,55908.0
2015-07-17 10:30:00,53.68,53.8,53.65,53.8,63600.0,37.3903,37.4739,37.3694,37.4739,63600.0
2015-07-17 10:40:00,53.79,53.89,53.77,53.81,40372.0,37.4669,37.5365,37.453,37.4808,40372.0
2015-07-17 10:50:00,53.8,53.85,53.78,53.81,42623.0,37.4739,37.5087,37.4599,37.4808,42623.0
2015-07-17 11:00:00,53.8,53.98,53.79,53.98,48095.0,37.4739,37.5992,37.4669,37.5992,48095.0
2015-07-17 11:10:00,53.98,54.11,53.83,53.84,72936.0,37.5992,37.6898,37.4948,37.5017,72936.0
2015-07-17 11:20:00,53.84,53.95,53.77,53.88,65063.0,37.5017,37.5783,37.453,37.5296,65063.0
2015-07-17 11:30:00,53.91,54.02,53.9,53.96,49193.0,37.5505,37.6271,37.5435,37.5853,49193.0
2015-07-17 11:40:00,53.97,54.04,53.89,53.98,40602.0,37.5923,37.641,37.5365,37.5992,40602.0
2015-07-17 11:50:00,53.99,54.04,53.94,53.98,23498.0,37.6062,37.641,37.5714,37.5992,23498.0
2015-07-17 12:00:00,53.99,54.14,53.93,54.13,37493.0,37.6062,37.7107,37.5644,37.7037,37493.0
2015-07-17 12:10:00,54.14,54.19,53.99,53.99,16676.0,37.7107,37.7455,37.6062,37.6062,16676.0
2015-07-17 12:20:00,53.99,53.99,53.89,53.91,62203.0,37.6062,37.6062,37.5365,37.5505,62203.0
2015-07-17 12:30:00,53.91,53.94,53.84,53.93,81465.0,37.5505,37.5714,37.5017,37.5644,81465.0
2015-07-17 12:40:00,53.92,53.94,53.87,53.89,26361.0,37.5574,37.5714,37.5226,37.5365,26361.0
2015-07-17 12:50:00,53.89,54.09,53.89,54.05,53614.0,37.5365,37.6759,37.5365,37.648,53614.0
2015-07-17 13:00:00,54.05,54.05,53.89,53.91,43302.0,37.648,37.648,37.5365,37.5505,43302.0
2015-07-17 13:10:00,53.91,53.92,53.82,53.89,43715.0,37.5505,37.5574,37.4878,37.5365,43715.0
2015-07-17 13:20:00,53.88,53.99,53.86,53.99,20500.0,37.5296,37.6062,37.5156,37.6062,20500.0
2015-07-17 13:30:00,53.97,54.07,53.95,53.97,44227.0,37.5923,37.6619,37.5783,37.5923,44227.0
2015-07-17 13:40:00,53.97,54.05,53.95,53.98,28911.0,37.5923,37.648,37.5783,37.5992,28911.0
2015-07-17 13:50:00,53.97,53.97,53.79,53.8,23474.0,37.5923,37.5923,37.4669,37.4739,23474.0
2015-07-17 14:00:00,53.8,53.98,53.8,53.98,40153.0,37.4739,37.5992,37.4739,37.5992,40153.0
2015-07-17 14:10:00,53.98,54.0,53.92,53.97,33302.0,37.5992,37.6132,37.5574,37.5923,33302.0
2015-07-17 14:20:00,53.97,53.97,53.83,53.87,81154.0,37.5923,37.5923,37.4948,37.5226,81154.0
2015-07-17 14:30:00,53.88,53.95,53.81,53.95,27403.0,37.5296,37.5783,37.4808,37.5783,27403.0
2015-07-17 14:40:00,53.96,53.99,53.88,53.95,36150.0,37.5853,37.6062,37.5296,37.5783,36150.0
2015-07-17 14:50:00,53.95,54.02,53.93,54.0,61256.0,37.5783,37.6271,37.5644,37.6132,61256.0
2015-07-17 15:00:00,54.0,54.0,53.92,53.94,107902.0,37.6132,37.6132,37.5574,37.5714,107902.0
2015-07-17 15:10:00,53.93,53.96,53.85,53.92,84374.0,37.5644,37.5853,37.5087,37.5574,84374.0
2015-07-17 15:20:00,53.92,53.92,53.8,53.82,74290.0,37.5574,37.5574,37.4739,37.4878,74290.0
2015-07-17 15:30:00,53.82,53.84,53.67,53.7,180035.0,37.4878,37.5017,37.3833,37.4042,180035.0
2015-07-17 15:40:00,53.71,53.71,53.61,53.69,143145.0,37.4112,37.4112,37.3415,37.3972,143145.0
2015-07-17 15:50:00,53.69,53.7,53.57,53.62,215470.0,37.3972,37.4042,37.3137,37.3485,215470.0
2015-07-20 09:30:00,53.37,53.63,52.27,52.3,281006.0,37.1743,37.3554,36.4081,36.429,281006.0
2015-07-20 09:40:00,52.3,52.32,52.04,52.07,162597.0,36.429,36.443,36.2479,36.2688,162597.0
2015-07-20 09:50:00,52.06,52.47,52.06,52.24,60478.0,36.2619,36.5475,36.2619,36.3873,60478.0
2015-07-20 10:00:00,52.23,52.45,52.15,52.38,68274.0,36.3803,36.5335,36.3246,36.4848,68274.0
2015-07-20 10:10:00,52.39,52.5,52.28,52.36,51956.0,36.4917,36.5684,36.4151,36.4708,51956.0
2015-07-20 10:20:00,52.36,52.4,52.3,52.33,43272.0,36.4708,36.4987,36.429,36.4499,43272.0
2015-07-20 10:30:00,52.32,52.45,52.3,52.39,56412.0,36.443,36.5335,36.429,36.4917,56412.0
2015-07-20 10:40:00,52.4,52.4,52.27,52.32,38660.0,36.4987,36.4987,36.4081,36.443,38660.0
2015-07-20 10:50:00,52.32,52.49,52.3,52.46,111504.0,36.443,36.5614,36.429,36.5405,111504.0
2015-07-20 11:00:00,52.44,52.5,52.39,52.45,130722.0,36.5266,36.5684,36.4917,36.5335,130722.0
2015-07-20 11:10:00,52.45,52.48,52.4,52.42,114751.0,36.5335,36.5544,36.4987,36.5126,114751.0
2015-07-20 11:20:00,52.42,52.49,52.38,52.39,88500.0,36.5126,36.5614,36.4848,36.4917,88500.0
2015-07-20 11:30:00,52.39,52.46,52.34,52.41,121190.0,36.4917,36.5405,36.4569,36.5057,121190.0
2015-07-20 11:40:00,52.42,52.45,52.35,52.37,112217.0,36.5126,36.5335,36.4639,36.4778,112217.0
2015-07-20 11:50:00,52.38,52.44,52.37,52.39,151571.0,36.4848,36.5266,36.4778,36.4917,151571.0
2015-07-20 12:00:00,52.4,52.44,52.31,52.32,131994.0,36.4987,36.5266,36.436,36.443,131994.0
2015-07-20 12:10:00,52.32,52.51,52.32,52.5,168286.0,36.443,36.5753,36.443,36.5684,168286.0
2015-07-20 12:20:00,52.51,52.52,52.4,52.4,51350.0,36.5753,36.5823,36.4987,36.4987,51350.0
2015-07-20 12:30:00,52.4,52.43,52.36,52.43,81046.0,36.4987,36.5196,36.4708,36.5196,81046.0
2015-07-20 12:40:00,52.43,52.49,52.41,52.48,45921.0,36.5196,36.5614,36.5057,36.5544,45921.0
2015-07-20 12:50:00,52.48,52.56,52.46,52.56,48972.0,36.5544,36.6101,36.5405,36.6101,48972.0
2015-07-20 13:00:00,52.56,52.57,52.42,52.44,88479.0,36.6101,36.6171,36.5126,36.5266,88479.0
2015-07-20 13:10:00,52.43,52.46,52.34,52.35,81550.0,36.5196,36.5405,36.4569,36.4639,81550.0
2015-07-20 13:20:00,52.35,52.42,52.33,52.37,49953.0,36.4639,36.5126,36.4499,36.4778,49953.0
2015-07-20 13:30:00,52.36,52.44,52.35,52.36,58761.0,36.4708,36.5266,36.4639,36.4708,58761.0
2015-07-20 13:40:00,52.35,52.48,52.32,52.46,63950.0,36.4639,36.5544,36.443,36.5405,63950.0
2015-07-20 13:50:00,52.45,52.51,52.42,52.44,70569.0,36.5335,36.5753,36.5126,36.5266,70569.0
2015-07-20 14:00:00,52.43,52.56,52.43,52.55,68167.0,36.5196,36.6101,36.5196,36.6032,68167.0
2015-07-20 14:10:00,52.55,52.57,52.36,52.38,76891.0,36.6032,36.6171,36.4708,36.4848,76891.0
2015-07-20 14:20:00,52.37,52.41,52.35,52.4,51024.0,36.4778,36.5057,36.4639,36.4987,51024.0
2015-07-20 14:30:00,52.4,52.41,52.31,52.32,47426.0,36.4987,36.5057,36.436,36.443,47426.0
2015-07-20 14:40:00,52.33,52.37,52.21,52.22,68224.0,36.4499,36.4778,36.3664,36.3733,68224.0
2015-07-20 14:50:00,52.22,52.24,52.17,52.21,50036.0,36.3733,36.3873,36.3385,36.3664,50036.0
2015-07-20 15:00:00,52.21,52.24,52.18,52.21,65048.0,36.3664,36.3873,36.3455,36.3664,65048.0
2015-07-20 15:10:00,52.22,52.25,52.18,52.19,99962.0,36.3733,36.3942,36.3455,36.3524,99962.0
2015-07-20 15:20:00,52.18,52.2,52.1,52.11,151182.0,36.3455,36.3594,36.2897,36.2967,151182.0
2015-07-20 15:30:00,52.11,52.15,51.91,51.93,232310.0,36.2967,36.3246,36.1574,36.1713,232310.0
2015-07-20 15:40:00,51.94,51.94,51.85,51.86,313354.0,36.1783,36.1783,36.1156,36.1226,313354.0
2015-07-20 15:50:00,51.86,51.89,51.83,51.85,395047.0,36.1226,36.1435,36.1017,36.1156,395047.0
2015-07-21 09:30:00,52.05,52.38,51.79,52.38,159235.0,36.2549,36.4848,36.0738,36.4848,159235.0
2015-07-21 09:40:00,52.38,52.53,52.3,52.37,126344.0,36.4848,36.5893,36.429,36.4778,126344.0
2015-07-21 09:50:00,52.38,52.39,52.08,52.27,107142.0,36.4848,36.4917,36.2758,36.4081,107142.0
2015-07-21 10:00:00,52.25,52.43,52.24,52.35,118014.0,36.3942,36.5196,36.3873,36.4639,118014.0
2015-07-21 10:10:00,52.35,52.39,52.22,52.28,100913.0,36.4639,36.4917,36.3733,36.4151,100913.0
2015-07-21 10:20:00,52.29,52.48,52.25,52.46,136112.0,36.4221,36.5544,36.3942,36.5405,136112.0
2015-07-21 10:30:00,52.45,52.45,52.13,52.19,119258.0,36.5335,36.5335,36.3106,36.3524,119258.0
2015-07-21 10:40:00,52.16,52.21,52.05,52.15,75790.0,36.3315,36.3664,36.2549,36.3246,75790.0
2015-07-21 10:50:00,52.16,52.24,52.14,52.17,97632.0,36.3315,36.3873,36.3176,36.3385,97632.0
2015-07-21 11:00:00,52.17,52.2,52.0,52.03,108170.0,36.3385,36.3594,36.2201,36.241,108170.0
2015-07-21 11:10:00,52.02,52.05,51.94,51.95,89494.0,36.234,36.2549,36.1783,36.1853,89494.0
2015-07-21 11:20:00,51.95,51.98,51.85,51.91,130392.0,36.1853,36.2062,36.1156,36.1574,130392.0
2015-07-21 11:30:00,51.9,52.01,51.89,51.99,125186.0,36.1504,36.227,36.1435,36.2131,125186.0
2015-07-21 11:40:00,51.99,51.99,51.88,51.91,95830.0,36.2131,36.2131,36.1365,36.1574,95830.0
2015-07-21 11:50:00,51.92,52.09,51.91,51.97,75544.0,36.1644,36.2828,36.1574,36.1992,75544.0
2015-07-21 12:00:00,51.96,52.05,51.95,52.05,69252.0,36.1922,36.2549,36.1853,36.2549,69252.0
2015-07-21 12:10:00,52.05,52.11,51.98,52.1,59395.0,36.2549,36.2967,36.2062,36.2897,59395.0
2015-07-21 12:20:00,52.09,52.17,52.08,52.17,67238.0,36.2828,36.3385,36.2758,36.3385,67238.0
2015-07-21 12:30:00,52.17,52.23,52.1,52.13,74588.0,36.3385,36.3803,36.2897,36.3106,74588.0
2015-07-21 12:40:00,52.13,52.18,52.09,52.14,62026.0,36.3106,36.3455,36.2828,36.3176,62026.0
2015-07-21 12:50:00,52.14,52.16,52.12,52.13,57301.0,36.3176,36.3315,36.3037,36.3106,57301.0
2015-07-21 13:00:00,52.13,52.15,52.02,52.07,51010.0,36.3106,36.3246,36.234,36.2688,51010.0
2015-07-21 13:10:00,52.06,52.08,52.03,52.07,45649.0,36.2619,36.2758,36.241,36.2688,45649.0
2015-07-21 13:20:00,52.07,52.07,51.95,51.98,48875.0,36.2688,36.2688,36.1853,36.2062,48875.0
2015-07-21 13:30:00,51.98,52.0,51.8,51.81,46248.0,36.2062,36.2201,36.0808,36.0877,46248.0
2015-07-21 13:40:00,51.82,51.84,51.7,51.79,70742.0,36.0947,36.1086,36.0111,36.0738,70742.0
2015-07-21 13:50:00,51.79,51.8,51.7,51.72,39719.0,36.0738,36.0808,36.0111,36.0251,39719.0
2015-07-21 14:00:00,51.72,51.82,51.7,51.79,76070.0,36.0251,36.0947,36.0111,36.0738,76070.0
2015-07-21 14:10:00,51.79,51.8,51.74,51.75,79122.0,36.0738,36.0808,36.039,36.0459,79122.0
2015-07-21 14:20:00,51.74,52.08,51.74,52.08,69270.0,36.039,36.2758,36.039,36.2758,69270.0
2015-07-21 14:30:00,52.09,52.11,51.99,51.99,88341.0,36.2828,36.2967,36.2131,36.2131,88341.0
2015-07-21 14:40:00,52.0,52.05,51.84,51.84,75601.0,36.2201,36.2549,36.1086,36.1086,75601.0
2015-07-21 14:50:00,51.84,51.88,51.78,51.82,102531.0,36.1086,36.1365,36.0668,36.0947,102531.0
2015-07-21 15:00:00,51.8,51.92,51.77,51.91,136147.0,36.0808,36.1644,36.0599,36.1574,136147.0
2015-07-21 15:10:00,51.91,51.97,51.89,51.91,111377.0,36.1574,36.1992,36.1435,36.1574,111377.0
2015-07-21 15:20:00,51.91,51.92,51.83,51.89,151177.0,36.1574,36.1644,36.1017,36.1435,151177.0
2015-07-21 15:30:00,51.88,52.07,51.88,52.05,161730.0,36.1365,36.2688,36.1365,36.2549,161730.0
2015-07-21 15:40:00,52.05,52.12,51.95,52.09,201042.0,36.2549,36.3037,36.1853,36.2828,201042.0
2015-07-21 15:50:00,52.09,52.13,52.05,52.07,320152.0,36.2828,36.3106,36.2549,36.2688,320152.0
2015-07-22 09:30:00,51.84,51.94,51.29,51.31,230499.0,36.1086,36.1783,35.7255,35.7395,230499.0
2015-07-22 09:40:00,51.3,51.37,50.62,51.0,289882.0,35.7325,35.7813,35.2589,35.5235,289882.0
2015-07-22 09:50:00,51.0,51.31,50.99,51.27,286319.0,35.5235,35.7395,35.5166,35.7116,286319.0
2015-07-22 10:00:00,51.28,51.42,51.22,51.24,142277.0,35.7186,35.8161,35.6768,35.6907,142277.0
2015-07-22 10:10:00,51.24,51.34,51.18,51.18,91753.0,35.6907,35.7604,35.6489,35.6489,91753.0
2015-07-22 10:20:00,51.17,51.3,51.07,51.08,106239.0,35.642,35.7325,35.5723,35.5793,106239.0
2015-07-22 10:30:00,51.1,51.26,51.07,51.07,118448.0,35.5932,35.7046,35.5723,35.5723,118448.0
2015-07-22 10:40:00,51.05,51.11,50.96,51.08,90350.0,35.5584,35.6002,35.4957,35.5793,90350.0
2015-07-22 10:50:00,51.07,51.43,51.04,51.38,117733.0,35.5723,35.8231,35.5514,35.7882,117733.0
2015-07-22 11:00:00,51.38,51.38,51.22,51.27,109688.0,35.7882,35.7882,35.6768,35.7116,109688.0
2015-07-22 11:10:00,51.26,51.27,51.09,51.16,57826.0,35.7046,35.7116,35.5862,35.635,57826.0
2015-07-22 11:20:00,51.15,51.15,51.08,51.11,78597.0,35.628,35.628,35.5793,35.6002,78597.0
2015-07-22 11:30:00,51.1,51.16,51.07,51.13,52630.0,35.5932,35.635,35.5723,35.6141,52630.0
2015-07-22 11:40:00,51.13,51.15,51.01,51.08,38179.0,35.6141,35.628,35.5305,35.5793,38179.0
2015-07-22 11:50:00,51.07,51.09,51.01,51.06,34233.0,35.5723,35.5862,35.5305,35.5653,34233.0
2015-07-22 12:00:00,51.05,51.15,51.02,51.04,55603.0,35.5584,35.628,35.5375,35.5514,55603.0
2015-07-22 12:10:00,51.05,51.06,50.86,50.97,62632.0,35.5584,35.5653,35.426,35.5026,62632.0
2015-07-22 12:20:00,50.97,51.01,50.82,50.98,76898.0,35.5026,35.5305,35.3982,35.5096,76898.0
2015-07-22 12:30:00,50.97,50.97,50.82,50.86,44869.0,35.5026,35.5026,35.3982,35.426,44869.0
2015-07-22 12:40:00,50.85,50.95,50.81,50.87,38462.0,35.4191,35.4887,35.3912,35.433,38462.0
2015-07-22 12:50:00,50.87,50.87,50.77,50.84,62889.0,35.433,35.433,35.3633,35.4121,62889.0
2015-07-22 13:00:00,50.84,50.88,50.77,50.81,47523.0,35.4121,35.44,35.3633,35.3912,47523.0
2015-07-22 13:10:00,50.81,50.95,50.8,50.95,42717.0,35.3912,35.4887,35.3842,35.4887,42717.0
2015-07-22 13:20:00,50.96,51.02,50.89,51.0,33733.0,35.4957,35.5375,35.4469,35.5235,33733.0
2015-07-22 13:30:00,51.01,51.05,50.99,51.03,28430.0,35.5305,35.5584,35.5166,35.5444,28430.0
2015-07-22 13:40:00,51.02,51.13,51.01,51.07,41436.0,35.5375,35.6141,35.5305,35.5723,41436.0
2015-07-22 13:50:00,51.07,51.08,51.03,51.06,41563.0,35.5723,35.5793,35.5444,35.5653,41563.0
2015-07-22 14:00:00,51.07,51.09,50.99,51.01,51980.0,35.5723,35.5862,35.5166,35.5305,51980.0
2015-07-22 14:10:00,51.02,51.04,50.94,50.99,54809.0,35.5375,35.5514,35.4818,35.5166,54809.0
2015-07-22 14:20:00,51.0,51.03,50.93,50.96,66142.0,35.5235,35.5444,35.4748,35.4957,66142.0
2015-07-22 14:30:00,50.96,51.08,50.96,51.04,53474.0,35.4957,35.5793,35.4957,35.5514,53474.0
2015-07-22 14:40:00,51.05,51.08,51.01,51.07,34094.0,35.5584,35.5793,35.5305,35.5723,34094.0
2015-07-22 14:50:00,51.08,51.15,51.05,51.11,60776.0,35.5793,35.628,35.5584,35.6002,60776.0
2015-07-22 15:00:00,51.11,51.22,51.1,51.21,116570.0,35.6002,35.6768,35.5932,35.6698,116570.0
2015-07-22 15:10:00,51.21,51.25,51.16,51.19,89514.0,35.6698,35.6977,35.635,35.6559,89514.0
2015-07-22 15:20:00,51.18,51.29,51.17,51.22,148523.0,35.6489,35.7255,35.642,35.6768,148523.0
2015-07-22 15:30:00,51.21,51.22,51.12,51.13,150471.0,35.6698,35.6768,35.6071,35.6141,150471.0
2015-07-22 15:40:00,51.12,51.15,51.08,51.14,111373.0,35.6071,35.628,35.5793,35.6211,111373.0
2015-07-22 15:50:00,51.14,51.16,51.11,51.15,161682.0,35.6211,35.635,35.6002,35.628,161682.0
2015-07-23 09:30:00,51.21,51.44,51.1,51.31,94154.0,35.6698,35.83,35.5932,35.7395,94154.0
2015-07-23 09:40:00,51.33,51.37,51.07,51.08,76823.0,35.7534,35.7813,35.5723,35.5793,76823.0
2015-07-23 09:50:00,51.09,51.32,51.08,51.24,26639.0,35.5862,35.7464,35.5793,35.6907,26639.0
2015-07-23 10:00:00,51.26,51.28,51.02,51.16,45539.0,35.7046,35.7186,35.5375,35.635,45539.0
2015-07-23 10:10:00,51.16,51.22,51.07,51.11,37879.0,35.635,35.6768,35.5723,35.6002,37879.0
2015-07-23 10:20:00,51.11,51.13,50.99,51.0,50915.0,35.6002,35.6141,35.5166,35.5235,50915.0
2015-07-23 10:30:00,51.02,51.19,51.01,51.15,50395.0,35.5375,35.6559,35.5305,35.628,50395.0
2015-07-23 10:40:00,51.15,51.17,50.96,50.96,56890.0,35.628,35.642,35.4957,35.4957,56890.0
2015-07-23 10:50:00,50.96,51.01,50.86,50.86,73339.0,35.4957,35.5305,35.426,35.426,73339.0
2015-07-23 11:00:00,50.87,51.0,50.76,50.8,62130.0,35.433,35.5235,35.3564,35.3842,62130.0
2015-07-23 11:10:00,50.79,50.79,50.61,50.66,117488.0,35.3773,35.3773,35.2519,35.2867,117488.0
2015-07-23 11:20:00,50.66,50.66,50.5,50.55,84093.0,35.2867,35.2867,35.1753,35.2101,84093.0
2015-07-23 11:30:00,50.55,50.69,50.51,50.65,90652.0,35.2101,35.3076,35.1822,35.2798,90652.0
2015-07-23 11:40:00,50.64,50.66,50.52,50.58,37565.0,35.2728,35.2867,35.1892,35.231,37565.0
2015-07-23 11:50:00,50.57,50.6,50.4,50.41,38210.0,35.224,35.2449,35.1056,35.1126,38210.0
2015-07-23 12:00:00,50.4,50.48,50.35,50.44,43156.0,35.1056,35.1613,35.0708,35.1335,43156.0
2015-07-23 12:10:00,50.45,50.59,50.44,50.48,25528.0,35.1404,35.238,35.1335,35.1613,25528.0
2015-07-23 12:20:00,50.49,50.75,50.47,50.75,47445.0,35.1683,35.3494,35.1544,35.3494,47445.0
2015-07-23 12:30:00,50.75,50.76,50.52,50.56,39580.0,35.3494,35.3564,35.1892,35.2171,39580.0
2015-07-23 12:40:00,50.56,50.68,50.56,50.62,30186.0,35.2171,35.3007,35.2171,35.2589,30186.0
2015-07-23 12:50:00,50.61,50.65,50.44,50.47,98328.0,35.2519,35.2798,35.1335,35.1544,98328.0
2015-07-23 13:00:00,50.47,50.61,50.47,50.61,71484.0,35.1544,35.2519,35.1544,35.2519,71484.0
2015-07-23 13:10:00,50.6,50.64,50.56,50.61,31872.0,35.2449,35.2728,35.2171,35.2519,31872.0
2015-07-23 13:20:00,50.6,50.6,50.43,50.52,69285.0,35.2449,35.2449,35.1265,35.1892,69285.0
2015-07-23 13:30:00,50.54,50.68,50.53,50.68,75564.0,35.2031,35.3007,35.1962,35.3007,75564.0
2015-07-23 13:40:00,50.69,50.77,50.63,50.69,66935.0,35.3076,35.3633,35.2658,35.3076,66935.0
2015-07-23 13:50:00,50.68,50.94,50.66,50.86,92244.0,35.3007,35.4818,35.2867,35.426,92244.0
2015-07-23 14:00:00,50.84,50.84,50.66,50.68,77976.0,35.4121,35.4121,35.2867,35.3007,77976.0
2015-07-23 14:10:00,50.69,50.82,50.66,50.75,114785.0,35.3076,35.3982,35.2867,35.3494,114785.0
2015-07-23 14:20:00,50.76,50.94,50.76,50.92,54649.0,35.3564,35.4818,35.3564,35.4678,54649.0
2015-07-23 14:30:00,50.93,51.29,50.91,51.26,128153.0,35.4748,35.7255,35.4609,35.7046,128153.0
2015-07-23 14:40:00,51.27,51.4,51.24,51.28,162018.0,35.7116,35.8022,35.6907,35.7186,162018.0
2015-07-23 14:50:00,51.28,51.28,51.02,51.13,149566.0,35.7186,35.7186,35.5375,35.6141,149566.0
2015-07-23 15:00:00,51.14,51.19,51.07,51.19,83982.0,35.6211,35.6559,35.5723,35.6559,83982.0
2015-07-23 15:10:00,51.18,51.18,51.05,51.08,143701.0,35.6489,35.6489,35.5584,35.5793,143701.0
2015-07-23 15:20:00,51.07,51.28,51.05,51.27,80987.0,35.5723,35.7186,35.5584,35.7116,80987.0
2015-07-23 15:30:00,51.29,51.3,51.04,51.05,105267.0,35.7255,35.7325,35.5514,35.5584,105267.0
2015-07-23 15:40:00,51.05,51.15,51.04,51.11,114898.0,35.5584,35.628,35.5514,35.6002,114898.0
2015-07-23 15:50:00,51.11,51.19,51.07,51.16,176548.0,35.6002,35.6559,35.5723,35.635,176548.0
2015-07-24 09:30:00,51.08,51.1,50.82,51.1,84005.0,35.5793,35.5932,35.3982,35.5932,84005.0
2015-07-24 09:40:00,51.14,51.14,50.79,50.81,93212.0,35.6211,35.6211,35.3773,35.3912,93212.0
2015-07-24 09:50:00,50.81,50.82,50.44,50.44,102530.0,35.3912,35.3982,35.1335,35.1335,102530.0
2015-07-24 10:00:00,50.44,50.58,50.31,50.41,152174.0,35.1335,35.231,35.0429,35.1126,152174.0
2015-07-24 10:10:00,50.39,50.44,50.25,50.33,106257.0,35.0987,35.1335,35.0011,35.0569,106257.0
2015-07-24 10:20:00,50.33,50.36,50.22,50.29,75589.0,35.0569,35.0778,34.9802,35.029,75589.0
2015-07-24 10:30:00,50.29,50.41,50.21,50.34,97480.0,35.029,35.1126,34.9733,35.0638,97480.0
2015-07-24 10:40:00,50.36,50.37,50.09,50.22,94474.0,35.0778,35.0847,34.8897,34.9802,94474.0
2015-07-24 10:50:00,50.22,50.22,49.97,50.02,102135.0,34.9802,34.9802,34.8061,34.8409,102135.0
2015-07-24 11:00:00,50.01,50.02,49.51,49.6,444067.0,34.834,34.8409,34.4857,34.5484,444067.0
2015-07-24 11:10:00,49.6,49.81,49.58,49.74,117580.0,34.5484,34.6947,34.5345,34.6459,117580.0
2015-07-24 11:20:00,49.76,50.0,49.74,49.77,133731.0,34.6598,34.827,34.6459,34.6668,133731.0
2015-07-24 11:30:00,49.76,49.9,49.74,49.78,79480.0,34.6598,34.7573,34.6459,34.6738,79480.0
2015-07-24 11:40:00,49.78,49.87,49.77,49.78,60991.0,34.6738,34.7365,34.6668,34.6738,60991.0
2015-07-24 11:50:00,49.78,49.88,49.74,49.79,80128.0,34.6738,34.7434,34.6459,34.6807,80128.0
2015-07-24 12:00:00,49.79,49.8,49.61,49.62,55429.0,34.6807,34.6877,34.5554,34.5623,55429.0
2015-07-24 12:10:00,49.61,49.77,49.57,49.74,144194.0,34.5554,34.6668,34.5275,34.6459,144194.0
2015-07-24 12:20:00,49.74,49.77,49.68,49.72,91018.0,34.6459,34.6668,34.6041,34.632,91018.0
2015-07-24 12:30:00,49.72,49.78,49.7,49.75,107330.0,34.632,34.6738,34.618,34.6529,107330.0
2015-07-24 12:40:00,49.75,49.75,49.54,49.62,89652.0,34.6529,34.6529,34.5066,34.5623,89652.0
2015-07-24 12:50:00,49.62,49.62,49.5,49.55,41065.0,34.5623,34.5623,34.4787,34.5136,41065.0
2015-07-24 13:00:00,49.55,49.62,49.22,49.3,112474.0,34.5136,34.5623,34.2837,34.3394,112474.0
2015-07-24 13:10:00,49.3,49.38,49.23,49.32,82350.0,34.3394,34.3951,34.2907,34.3534,82350.0
2015-07-24 13:20:00,49.33,49.43,49.28,49.35,50734.0,34.3603,34.43,34.3255,34.3743,50734.0
2015-07-24 13:30:00,49.34,49.46,49.2,49.2,92986.0,34.3673,34.4509,34.2698,34.2698,92986.0
2015-07-24 13:40:00,49.2,49.22,49.05,49.05,97166.0,34.2698,34.2837,34.1653,34.1653,97166.0
2015-07-24 13:50:00,49.05,49.32,49.03,49.3,61180.0,34.1653,34.3534,34.1514,34.3394,61180.0
2015-07-24 14:00:00,49.3,49.46,49.16,49.16,105206.0,34.3394,34.4509,34.2419,34.2419,105206.0
2015-07-24 14:10:00,49.16,49.26,49.07,49.18,79394.0,34.2419,34.3116,34.1792,34.2558,79394.0
2015-07-24 14:20:00,49.2,49.32,49.17,49.32,58185.0,34.2698,34.3534,34.2489,34.3534,58185.0
2015-07-24 14:30:00,49.31,49.33,49.18,49.18,48526.0,34.3464,34.3603,34.2558,34.2558,48526.0
2015-07-24 14:40:00,49.18,49.32,49.17,49.24,56118.0,34.2558,34.3534,34.2489,34.2976,56118.0
2015-07-24 14:50:00,49.24,49.37,49.21,49.33,67945.0,34.2976,34.3882,34.2767,34.3603,67945.0
2015-07-24 15:00:00,49.34,49.48,49.31,49.46,95655.0,34.3673,34.4648,34.3464,34.4509,95655.0
2015-07-24 15:10:00,49.45,49.56,49.43,49.53,86369.0,34.4439,34.5205,34.43,34.4996,86369.0
2015-07-24 15:20:00,49.53,49.61,49.48,49.49,109767.0,34.4996,34.5554,34.4648,34.4718,109767.0
2015-07-24 15:30:00,49.49,49.52,49.34,49.34,207517.0,34.4718,34.4927,34.3673,34.3673,207517.0
2015-07-24 15:40:00,49.34,49.38,49.26,49.29,266458.0,34.3673,34.3951,34.3116,34.3325,266458.0
2015-07-24 15:50:00,49.29,49.42,49.26,49.4,420922.0,34.3325,34.423,34.3116,34.4091,420922.0
2015-07-27 09:30:00,48.42,48.86,48.27,48.56,280631.0,33.7265,34.0329,33.622,33.824,280631.0
2015-07-27 09:40:00,48.58,48.83,48.21,48.68,168429.0,33.8379,34.0121,33.5802,33.9076,168429.0
2015-07-27 09:50:00,48.68,49.06,48.55,49.04,114154.0,33.9076,34.1723,33.817,34.1583,114154.0
2015-07-27 10:00:00,49.05,49.1,48.83,49.0,89429.0,34.1653,34.2001,34.0121,34.1305,89429.0
2015-07-27 10:10:00,49.0,49.42,48.99,49.35,129076.0,34.1305,34.423,34.1235,34.3743,129076.0
2015-07-27 10:20:00,49.35,49.38,48.98,49.03,94482.0,34.3743,34.3951,34.1165,34.1514,94482.0
2015-07-27 10:30:00,49.03,49.19,48.99,49.16,145230.0,34.1514,34.2628,34.1235,34.2419,145230.0
2015-07-27 10:40:00,49.16,49.19,48.88,48.9,118084.0,34.2419,34.2628,34.0469,34.0608,118084.0
2015-07-27 10:50:00,48.9,48.99,48.8,48.91,90213.0,34.0608,34.1235,33.9912,34.0678,90213.0
2015-07-27 11:00:00,48.92,49.14,48.84,49.01,92523.0,34.0747,34.228,34.019,34.1374,92523.0
2015-07-27 11:10:00,49.0,49.01,48.79,48.85,51339.0,34.1305,34.1374,33.9842,34.026,51339.0
2015-07-27 11:20:00,48.86,49.03,48.76,48.95,80988.0,34.0329,34.1514,33.9633,34.0956,80988.0
2015-07-27 11:30:00,48.98,49.08,48.93,49.04,113479.0,34.1165,34.1862,34.0817,34.1583,113479.0
2015-07-27 11:40:00,49.03,49.05,48.92,48.93,84513.0,34.1514,34.1653,34.0747,34.0817,84513.0
2015-07-27 11:50:00,48.93,49.01,48.89,48.91,48702.0,34.0817,34.1374,34.0538,34.0678,48702.0
2015-07-27 12:00:00,48.92,49.03,48.92,49.01,74483.0,34.0747,34.1514,34.0747,34.1374,74483.0
2015-07-27 12:10:00,49.01,49.12,48.94,49.01,87257.0,34.1374,34.214,34.0887,34.1374,87257.0
2015-07-27 12:20:00,49.02,49.15,49.01,49.15,54683.0,34.1444,34.2349,34.1374,34.2349,54683.0
2015-07-27 12:30:00,49.14,49.16,48.95,49.01,62015.0,34.228,34.2419,34.0956,34.1374,62015.0
2015-07-27 12:40:00,49.01,49.11,48.95,49.06,97316.0,34.1374,34.2071,34.0956,34.1723,97316.0
2015-07-27 12:50:00,49.05,49.1,48.93,49.06,94790.0,34.1653,34.2001,34.0817,34.1723,94790.0
2015-07-27 13:00:00,49.06,49.18,49.04,49.17,111486.0,34.1723,34.2558,34.1583,34.2489,111486.0
2015-07-27 13:10:00,49.17,49.32,49.16,49.25,125031.0,34.2489,34.3534,34.2419,34.3046,125031.0
2015-07-27 13:20:00,49.24,49.27,49.11,49.19,109685.0,34.2976,34.3185,34.2071,34.2628,109685.0
2015-07-27 13:30:00,49.2,49.31,49.14,49.17,88099.0,34.2698,34.3464,34.228,34.2489,88099.0
2015-07-27 13:40:00,49.16,49.34,49.14,49.33,107286.0,34.2419,34.3673,34.228,34.3603,107286.0
2015-07-27 13:50:00,49.33,49.39,49.27,49.32,59985.0,34.3603,34.4021,34.3185,34.3534,59985.0
2015-07-27 14:00:00,49.31,49.35,49.21,49.21,97867.0,34.3464,34.3743,34.2767,34.2767,97867.0
2015-07-27 14:10:00,49.2,49.29,49.16,49.23,91430.0,34.2698,34.3325,34.2419,34.2907,91430.0
2015-07-27 14:20:00,49.24,49.35,49.09,49.09,105495.0,34.2976,34.3743,34.1932,34.1932,105495.0
2015-07-27 14:30:00,49.1,49.17,48.99,49.02,121177.0,34.2001,34.2489,34.1235,34.1444,121177.0
2015-07-27 14:40:00,49.03,49.11,48.92,48.94,64804.0,34.1514,34.2071,34.0747,34.0887,64804.0
2015-07-27 14:50:00,48.95,49.0,48.69,48.82,305062.0,34.0956,34.1305,33.9145,34.0051,305062.0
2015-07-27 15:00:00,48.81,48.87,48.75,48.77,147189.0,33.9981,34.0399,33.9563,33.9703,147189.0
2015-07-27 15:10:00,48.77,48.83,48.74,48.78,198277.0,33.9703,34.0121,33.9494,33.9772,198277.0
2015-07-27 15:20:00,48.79,48.81,48.57,48.61,226258.0,33.9842,33.9981,33.831,33.8588,226258.0
2015-07-27 15:30:00,48.61,48.62,48.51,48.56,240925.0,33.8588,33.8658,33.7892,33.824,240925.0
2015-07-27 15:40:00,48.55,48.76,48.47,48.75,245904.0,33.817,33.9633,33.7613,33.9563,245904.0
2015-07-27 15:50:00,48.75,48.87,48.73,48.83,410355.0,33.9563,34.0399,33.9424,34.0121,410355.0
2015-07-28 09:30:00,49.07,49.48,49.03,49.08,78483.0,34.1792,34.4648,34.1514,34.1862,78483.0
2015-07-28 09:40:00,49.07,49.14,48.71,48.8,69740.0,34.1792,34.228,33.9285,33.9912,69740.0
2015-07-28 09:50:00,48.8,48.99,48.74,48.94,84026.0,33.9912,34.1235,33.9494,34.0887,84026.0
2015-07-28 10:00:00,48.91,48.94,48.68,48.69,135166.0,34.0678,34.0887,33.9076,33.9145,135166.0
2015-07-28 10:10:00,48.68,48.77,48.64,48.7,112504.0,33.9076,33.9703,33.8797,33.9215,112504.0
2015-07-28 10:20:00,48.7,48.79,48.69,48.78,137497.0,33.9215,33.9842,33.9145,33.9772,137497.0
2015-07-28 10:30:00,48.78,48.9,48.75,48.84,183301.0,33.9772,34.0608,33.9563,34.019,183301.0
2015-07-28 10:40:00,48.84,49.19,48.84,49.14,379246.0,34.019,34.2628,34.019,34.228,379246.0
2015-07-28 10:50:00,49.14,49.61,49.14,49.59,206408.0,34.228,34.5554,34.228,34.5414,206408.0
2015-07-28 11:00:00,49.61,49.89,49.6,49.85,163326.0,34.5554,34.7504,34.5484,34.7225,163326.0
2015-07-28 11:10:00,49.86,49.89,49.54,49.57,218531.0,34.7295,34.7504,34.5066,34.5275,218531.0
2015-07-28 11:20:00,49.56,49.86,49.53,49.86,105612.0,34.5205,34.7295,34.4996,34.7295,105612.0
2015-07-28 11:30:00,49.87,49.93,49.79,49.85,123399.0,34.7365,34.7782,34.6807,34.7225,123399.0
2015-07-28 11:40:00,49.84,50.07,49.82,50.02,74891.0,34.7156,34.8758,34.7016,34.8409,74891.0
2015-07-28 11:50:00,50.05,50.07,49.94,50.0,61004.0,34.8618,34.8758,34.7852,34.827,61004.0
2015-07-28 12:00:00,50.01,50.25,50.0,50.07,95391.0,34.834,35.0011,34.827,34.8758,95391.0
2015-07-28 12:10:00,50.07,50.19,49.98,50.16,47155.0,34.8758,34.9593,34.8131,34.9385,47155.0
2015-07-28 12:20:00,50.16,50.24,50.13,50.21,82296.0,34.9385,34.9942,34.9176,34.9733,82296.0
2015-07-28 12:30:00,50.21,50.26,50.18,50.23,59978.0,34.9733,35.0081,34.9524,34.9872,59978.0
2015-07-28 12:40:00,50.23,50.26,50.09,50.13,92887.0,34.9872,35.0081,34.8897,34.9176,92887.0
2015-07-28 12:50:00,50.14,50.14,49.86,49.86,43840.0,34.9245,34.9245,34.7295,34.7295,43840.0
2015-07-28 13:00:00,49.88,50.07,49.86,50.02,46882.0,34.7434,34.8758,34.7295,34.8409,46882.0
2015-07-28 13:10:00,50.01,50.12,49.93,50.08,85427.0,34.834,34.9106,34.7782,34.8827,85427.0
2015-07-28 13:20:00,50.08,50.23,50.05,50.18,57461.0,34.8827,34.9872,34.8618,34.9524,57461.0
2015-07-28 13:30:00,50.18,50.19,50.03,50.09,46175.0,34.9524,34.9593,34.8479,34.8897,46175.0
2015-07-28 13:40:00,50.08,50.22,50.08,50.22,33465.0,34.8827,34.9802,34.8827,34.9802,33465.0
2015-07-28 13:50:00,50.23,50.35,50.22,50.23,91905.0,34.9872,35.0708,34.9802,34.9872,91905.0
2015-07-28 14:00:00,50.23,50.35,50.18,50.35,80303.0,34.9872,35.0708,34.9524,35.0708,80303.0
2015-07-28 14:10:00,50.34,50.44,50.26,50.41,85193.0,35.0638,35.1335,35.0081,35.1126,85193.0
2015-07-28 14:20:00,50.4,50.45,50.36,50.44,109203.0,35.1056,35.1404,35.0778,35.1335,109203.0
2015-07-28 14:30:00,50.43,50.43,50.06,50.09,110363.0,35.1265,35.1265,34.8688,34.8897,110363.0
2015-07-28 14:40:00,50.09,50.26,50.09,50.18,72628.0,34.8897,35.0081,34.8897,34.9524,72628.0
2015-07-28 14:50:00,50.18,50.22,50.14,50.19,87097.0,34.9524,34.9802,34.9245,34.9593,87097.0
2015-07-28 15:00:00,50.19,50.23,50.14,50.21,102573.0,34.9593,34.9872,34.9245,34.9733,102573.0
2015-07-28 15:10:00,50.22,50.28,50.16,50.23,106181.0,34.9802,35.022,34.9385,34.9872,106181.0
2015-07-28 15:20:00,50.23,50.28,50.07,50.08,84921.0,34.9872,35.022,34.8758,34.8827,84921.0
2015-07-28 15:30:00,50.08,50.15,50.01,50.01,125902.0,34.8827,34.9315,34.834,34.834,125902.0
2015-07-28 15:40:00,50.01,50.11,49.93,49.96,184336.0,34.834,34.9036,34.7782,34.7991,184336.0
2015-07-28 15:50:00,49.96,50.04,49.94,50.0,274802.0,34.7991,34.8549,34.7852,34.827,274802.0
2015-07-29 09:30:00,49.89,50.22,49.74,49.99,90850.0,34.7504,34.9802,34.6459,34.82,90850.0
2015-07-29 09:40:00,49.91,50.27,49.69,50.1,85515.0,34.7643,35.0151,34.6111,34.8967,85515.0
2015-07-29 09:50:00,50.11,50.2,49.87,49.91,70750.0,34.9036,34.9663,34.7365,34.7643,70750.0
2015-07-29 10:00:00,49.94,49.97,49.68,49.73,59631.0,34.7852,34.8061,34.6041,34.6389,59631.0
2015-07-29 10:10:00,49.73,49.82,49.68,49.8,121553.0,34.6389,34.7016,34.6041,34.6877,121553.0
2015-07-29 10:20:00,49.8,49.9,49.78,49.78,94298.0,34.6877,34.7573,34.6738,34.6738,94298.0
2015-07-29 10:30:00,49.8,50.91,49.79,50.85,351723.0,34.6877,35.4609,34.6807,35.4191,351723.0
2015-07-29 10:40:00,50.86,51.08,50.66,51.07,112273.0,35.426,35.5793,35.2867,35.5723,112273.0
2015-07-29 10:50:00,51.06,51.1,50.94,51.05,114390.0,35.5653,35.5932,35.4818,35.5584,114390.0
2015-07-29 11:00:00,51.04,51.21,50.92,51.11,142826.0,35.5514,35.6698,35.4678,35.6002,142826.0
2015-07-29 11:10:00,51.12,51.54,51.11,51.5,124989.0,35.6071,35.8997,35.6002,35.8718,124989.0
2015-07-29 11:20:00,51.46,51.74,51.46,51.62,160055.0,35.844,36.039,35.844,35.9554,160055.0
2015-07-29 11:30:00,51.63,51.72,51.13,51.13,70494.0,35.9624,36.0251,35.6141,35.6141,70494.0
2015-07-29 11:40:00,51.13,51.16,50.94,51.05,69812.0,35.6141,35.635,35.4818,35.5584,69812.0
2015-07-29 11:50:00,51.04,51.12,50.98,51.09,55839.0,35.5514,35.6071,35.5096,35.5862,55839.0
2015-07-29 12:00:00,51.11,51.14,50.83,50.84,52743.0,35.6002,35.6211,35.4051,35.4121,52743.0
2015-07-29 12:10:00,50.84,50.91,50.8,50.81,36226.0,35.4121,35.4609,35.3842,35.3912,36226.0
2015-07-29 12:20:00,50.8,50.93,50.7,50.91,45227.0,35.3842,35.4748,35.3146,35.4609,45227.0
2015-07-29 12:30:00,50.91,51.01,50.77,50.8,40736.0,35.4609,35.5305,35.3633,35.3842,40736.0
2015-07-29 12:40:00,50.79,50.8,50.54,50.67,45436.0,35.3773,35.3842,35.2031,35.2937,45436.0
2015-07-29 12:50:00,50.69,51.21,50.66,50.86,123872.0,35.3076,35.6698,35.2867,35.426,123872.0
2015-07-29 13:00:00,50.85,51.26,50.8,51.14,75338.0,35.4191,35.7046,35.3842,35.6211,75338.0
2015-07-29 13:10:00,51.12,51.19,50.93,51.02,63895.0,35.6071,35.6559,35.4748,35.5375,63895.0
2015-07-29 13:20:00,51.01,51.01,50.78,50.78,34425.0,35.5305,35.5305,35.3703,35.3703,34425.0
2015-07-29 13:30:00,50.79,50.98,50.79,50.97,43916.0,35.3773,35.5096,35.3773,35.5026,43916.0
2015-07-29 13:40:00,50.97,50.97,50.83,50.85,64277.0,35.5026,35.5026,35.4051,35.4191,64277.0
2015-07-29 13:50:00,50.86,50.88,50.76,50.86,95018.0,35.426,35.44,35.3564,35.426,95018.0
2015-07-29 14:00:00,50.85,51.19,50.83,50.93,140683.0,35.4191,35.6559,35.4051,35.4748,140683.0
2015-07-29 14:10:00,50.93,51.32,50.93,51.32,148896.0,35.4748,35.7464,35.4748,35.7464,148896.0
2015-07-29 14:20:00,51.33,51.39,51.19,51.34,174358.0,35.7534,35.7952,35.6559,35.7604,174358.0
2015-07-29 14:30:00,51.34,51.35,51.13,51.18,52239.0,35.7604,35.7673,35.6141,35.6489,52239.0
2015-07-29 14:40:00,51.19,51.3,51.07,51.26,85033.0,35.6559,35.7325,35.5723,35.7046,85033.0
2015-07-29 14:50:00,51.25,51.31,51.16,51.23,55799.0,35.6977,35.7395,35.635,35.6837,55799.0
2015-07-29 15:00:00,51.21,51.24,51.1,51.13,48163.0,35.6698,35.6907,35.5932,35.6141,48163.0
2015-07-29 15:10:00,51.12,51.2,51.1,51.12,70750.0,35.6071,35.6629,35.5932,35.6071,70750.0
2015-07-29 15:20:00,51.11,51.26,51.1,51.25,77240.0,35.6002,35.7046,35.5932,35.6977,77240.0
2015-07-29 15:30:00,51.26,51.32,51.09,51.12,79483.0,35.7046,35.7464,35.5862,35.6071,79483.0
2015-07-29 15:40:00,51.12,51.21,51.1,51.16,126080.0,35.6071,35.6698,35.5932,35.635,126080.0
2015-07-29 15:50:00,51.16,51.22,51.14,51.17,157311.0,35.635,35.6768,35.6211,35.642,157311.0
2015-07-30 09:30:00,51.0,51.24,50.77,50.84,79983.0,35.5235,35.6907,35.3633,35.4121,79983.0
2015-07-30 09:40:00,50.89,51.1,50.54,50.54,51793.0,35.4469,35.5932,35.2031,35.2031,51793.0
2015-07-30 09:50:00,50.52,51.02,50.5,51.02,59400.0,35.1892,35.5375,35.1753,35.5375,59400.0
2015-07-30 10:00:00,51.02,51.67,50.92,51.24,105253.0,35.5375,35.9902,35.4678,35.6907,105253.0
2015-07-30 10:10:00,51.25,51.46,51.24,51.37,88911.0,35.6977,35.844,35.6907,35.7813,88911.0
2015-07-30 10:20:00,51.39,51.53,51.24,51.33,76813.0,35.7952,35.8927,35.6907,35.7534,76813.0
2015-07-30 10:30:00,51.33,51.45,50.97,51.0,101985.0,35.7534,35.837,35.5026,35.5235,101985.0
2015-07-30 10:40:00,51.01,51.08,50.84,50.91,96403.0,35.5305,35.5793,35.4121,35.4609,96403.0
2015-07-30 10:50:00,50.91,50.95,50.76,50.77,62556.0,35.4609,35.4887,35.3564,35.3633,62556.0
2015-07-30 11:00:00,50.78,50.88,50.74,50.81,51808.0,35.3703,35.44,35.3424,35.3912,51808.0
2015-07-30 11:10:00,50.82,50.9,50.71,50.73,73467.0,35.3982,35.4539,35.3215,35.3355,73467.0
2015-07-30 11:20:00,50.73,50.82,50.7,50.75,109959.0,35.3355,35.3982,35.3146,35.3494,109959.0
2015-07-30 11:30:00,50.75,50.83,50.7,50.8,52363.0,35.3494,35.4051,35.3146,35.3842,52363.0
2015-07-30 11:40:00,50.8,50.97,50.71,50.96,75563.0,35.3842,35.5026,35.3215,35.4957,75563.0
2015-07-30 11:50:00,50.95,51.19,50.9,51.17,56512.0,35.4887,35.6559,35.4539,35.642,56512.0
2015-07-30 12:00:00,51.17,51.18,50.96,51.01,125153.0,35.642,35.6489,35.4957,35.5305,125153.0
2015-07-30 12:10:00,51.01,51.02,50.79,51.01,58278.0,35.5305,35.5375,35.3773,35.5305,58278.0
2015-07-30 12:20:00,50.99,50.99,50.74,50.75,34224.0,35.5166,35.5166,35.3424,35.3494,34224.0
2015-07-30 12:30:00,50.75,50.81,50.65,50.76,36250.0,35.3494,35.3912,35.2798,35.3564,36250.0
2015-07-30 12:40:00,50.76,50.86,50.76,50.86,27998.0,35.3564,35.426,35.3564,35.426,27998.0
2015-07-30 12:50:00,50.86,50.87,50.73,50.76,43274.0,35.426,35.433,35.3355,35.3564,43274.0
2015-07-30 13:00:00,50.76,50.78,50.61,50.66,42112.0,35.3564,35.3703,35.2519,35.2867,42112.0
2015-07-30 13:10:00,50.67,50.68,50.53,50.6,80707.0,35.2937,35.3007,35.1962,35.2449,80707.0
2015-07-30 13:20:00,50.61,50.62,50.39,50.43,107650.0,35.2519,35.2589,35.0987,35.1265,107650.0
2015-07-30 13:30:00,50.43,50.49,50.31,50.34,82343.0,35.1265,35.1683,35.0429,35.0638,82343.0
2015-07-30 13:40:00,50.33,50.44,50.29,50.42,64576.0,35.0569,35.1335,35.029,35.1196,64576.0
2015-07-30 13:50:00,50.43,50.45,50.3,50.42,52811.0,35.1265,35.1404,35.036,35.1196,52811.0
2015-07-30 14:00:00,50.41,50.42,50.23,50.25,64517.0,35.1126,35.1196,34.9872,35.0011,64517.0
2015-07-30 14:10:00,50.25,50.36,50.13,50.14,60775.0,35.0011,35.0778,34.9176,34.9245,60775.0
2015-07-30 14:20:00,50.15,50.26,50.14,50.26,59033.0,34.9315,35.0081,34.9245,35.0081,59033.0
2015-07-30 14:30:00,50.27,50.42,50.26,50.42,63170.0,35.0151,35.1196,35.0081,35.1196,63170.0
2015-07-30 14:40:00,50.42,50.68,50.42,50.67,86290.0,35.1196,35.3007,35.1196,35.2937,86290.0
2015-07-30 14:50:00,50.67,50.84,50.66,50.73,76022.0,35.2937,35.4121,35.2867,35.3355,76022.0
2015-07-30 15:00:00,50.73,50.75,50.59,50.64,79879.0,35.3355,35.3494,35.238,35.2728,79879.0
2015-07-30 15:10:00,50.65,50.71,50.61,50.66,88720.0,35.2798,35.3215,35.2519,35.2867,88720.0
2015-07-30 15:20:00,50.66,50.68,50.58,50.59,87881.0,35.2867,35.3007,35.231,35.238,87881.0
2015-07-30 15:30:00,50.59,50.69,50.43,50.44,120347.0,35.238,35.3076,35.1265,35.1335,120347.0
2015-07-30 15:40:00,50.44,50.55,50.42,50.52,116086.0,35.1335,35.2101,35.1196,35.1892,116086.0
2015-07-30 15:50:00,50.52,50.63,50.49,50.6,224600.0,35.1892,35.2658,35.1683,35.2449,224600.0
2015-07-31 09:30:00,50.21,50.35,49.84,49.84,123222.0,34.9733,35.0708,34.7156,34.7156,123222.0
2015-07-31 09:40:00,49.88,50.36,49.71,50.18,91131.0,34.7434,35.0778,34.625,34.9524,91131.0
2015-07-31 09:50:00,50.21,50.34,50.02,50.17,52170.0,34.9733,35.0638,34.8409,34.9454,52170.0
2015-07-31 10:00:00,50.16,50.34,49.98,49.98,108494.0,34.9385,35.0638,34.8131,34.8131,108494.0
2015-07-31 10:10:00,49.96,49.97,49.66,49.71,103109.0,34.7991,34.8061,34.5902,34.625,103109.0
2015-07-31 10:20:00,49.71,49.76,49.63,49.7,136364.0,34.625,34.6598,34.5693,34.618,136364.0
2015-07-31 10:30:00,49.7,49.88,49.68,49.8,92344.0,34.618,34.7434,34.6041,34.6877,92344.0
2015-07-31 10:40:00,49.79,49.8,49.62,49.67,154927.0,34.6807,34.6877,34.5623,34.5971,154927.0
2015-07-31 10:50:00,49.66,49.8,49.59,49.6,105212.0,34.5902,34.6877,34.5414,34.5484,105212.0
2015-07-31 11:00:00,49.59,49.89,49.59,49.89,87731.0,34.5414,34.7504,34.5414,34.7504,87731.0
2015-07-31 11:10:00,49.88,50.03,49.88,49.97,52887.0,34.7434,34.8479,34.7434,34.8061,52887.0
2015-07-31 11:20:00,49.97,50.14,49.92,49.99,51718.0,34.8061,34.9245,34.7713,34.82,51718.0
2015-07-31 11:30:00,49.98,50.33,49.93,50.32,113512.0,34.8131,35.0569,34.7782,35.0499,113512.0
2015-07-31 11:40:00,50.31,50.31,50.07,50.08,72055.0,35.0429,35.0429,34.8758,34.8827,72055.0
2015-07-31 11:50:00,50.09,50.15,50.01,50.01,38416.0,34.8897,34.9315,34.834,34.834,38416.0
2015-07-31 12:00:00,50.02,50.16,50.0,50.12,31605.0,34.8409,34.9385,34.827,34.9106,31605.0
2015-07-31 12:10:00,50.12,50.12,49.99,50.02,31361.0,34.9106,34.9106,34.82,34.8409,31361.0
2015-07-31 12:20:00,50.02,50.02,49.85,49.89,37224.0,34.8409,34.8409,34.7225,34.7504,37224.0
2015-07-31 12:30:00,49.9,49.96,49.87,49.91,33959.0,34.7573,34.7991,34.7365,34.7643,33959.0
2015-07-31 12:40:00,49.91,49.93,49.75,49.77,53952.0,34.7643,34.7782,34.6529,34.6668,53952.0
2015-07-31 12:50:00,49.77,49.87,49.74,49.87,27514.0,34.6668,34.7365,34.6459,34.7365,27514.0
2015-07-31 13:00:00,49.86,49.9,49.79,49.8,46094.0,34.7295,34.7573,34.6807,34.6877,46094.0
2015-07-31 13:10:00,49.81,49.87,49.73,49.78,38396.0,34.6947,34.7365,34.6389,34.6738,38396.0
2015-07-31 13:20:00,49.77,49.79,49.65,49.68,63947.0,34.6668,34.6807,34.5832,34.6041,63947.0
2015-07-31 13:30:00,49.69,49.72,49.58,49.6,66697.0,34.6111,34.632,34.5345,34.5484,66697.0
2015-07-31 13:40:00,49.6,49.62,49.49,49.49,56573.0,34.5484,34.5623,34.4718,34.4718,56573.0
2015-07-31 13:50:00,49.49,49.56,49.42,49.53,68025.0,34.4718,34.5205,34.423,34.4996,68025.0
2015-07-31 14:00:00,49.53,49.69,49.52,49.67,38871.0,34.4996,34.6111,34.4927,34.5971,38871.0
2015-07-31 14:10:00,49.68,49.76,49.61,49.75,82903.0,34.6041,34.6598,34.5554,34.6529,82903.0
2015-07-31 14:20:00,49.76,49.82,49.73,49.76,56914.0,34.6598,34.7016,34.6389,34.6598,56914.0
2015-07-31 14:30:00,49.77,49.82,49.74,49.78,74036.0,34.6668,34.7016,34.6459,34.6738,74036.0
2015-07-31 14:40:00,49.78,49.82,49.72,49.79,109669.0,34.6738,34.7016,34.632,34.6807,109669.0
2015-07-31 14:50:00,49.79,49.86,49.77,49.78,53508.0,34.6807,34.7295,34.6668,34.6738,53508.0
2015-07-31 15:00:00,49.8,49.86,49.68,49.68,87895.0,34.6877,34.7295,34.6041,34.6041,87895.0
2015-07-31 15:10:00,49.69,49.7,49.52,49.53,53632.0,34.6111,34.618,34.4927,34.4996,53632.0
2015-07-31 15:20:00,49.53,49.58,49.38,49.38,84969.0,34.4996,34.5345,34.3951,34.3951,84969.0
2015-07-31 15:30:00,49.38,49.52,49.36,49.39,113300.0,34.3951,34.4927,34.3812,34.4021,113300.0
2015-07-31 15:40:00,49.39,49.48,49.35,49.37,162279.0,34.4021,34.4648,34.3743,34.3882,162279.0
2015-07-31 15:50:00,49.38,49.44,49.36,49.43,272276.0,34.3951,34.4369,34.3812,34.43,272276.0
2015-08-03 09:30:00,48.75,48.93,48.4,48.4,111875.0,33.9563,34.0817,33.7125,33.7125,111875.0
2015-08-03 09:40:00,48.46,48.56,48.18,48.29,196479.0,33.7543,33.824,33.5593,33.6359,196479.0
2015-08-03 09:50:00,48.3,48.79,48.26,48.48,77229.0,33.6429,33.9842,33.615,33.7683,77229.0
2015-08-03 10:00:00,48.49,48.77,48.44,48.68,94615.0,33.7752,33.9703,33.7404,33.9076,94615.0
2015-08-03 10:10:00,48.68,48.99,48.67,48.94,139253.0,33.9076,34.1235,33.9006,34.0887,139253.0
2015-08-03 10:20:00,48.92,48.95,48.64,48.64,87278.0,34.0747,34.0956,33.8797,33.8797,87278.0
2015-08-03 10:30:00,48.64,49.01,48.58,48.91,88219.0,33.8797,34.1374,33.8379,34.0678,88219.0
2015-08-03 10:40:00,48.92,49.18,48.84,49.15,92468.0,34.0747,34.2558,34.019,34.2349,92468.0
2015-08-03 10:50:00,49.18,49.66,49.16,49.5,127667.0,34.2558,34.5902,34.2419,34.4787,127667.0
2015-08-03 11:00:00,49.48,49.55,49.15,49.18,115363.0,34.4648,34.5136,34.2349,34.2558,115363.0
2015-08-03 11:10:00,49.17,49.3,49.08,49.25,81040.0,34.2489,34.3394,34.1862,34.3046,81040.0
2015-08-03 11:20:00,49.26,49.33,49.02,49.08,91134.0,34.3116,34.3603,34.1444,34.1862,91134.0
2015-08-03 11:30:00,49.1,49.2,49.06,49.07,64522.0,34.2001,34.2698,34.1723,34.1792,64522.0
2015-08-03 11:40:00,49.07,49.17,48.92,48.98,91884.0,34.1792,34.2489,34.0747,34.1165,91884.0
2015-08-03 11:50:00,48.96,48.96,48.81,48.89,68852.0,34.1026,34.1026,33.9981,34.0538,68852.0
2015-08-03 12:00:00,48.89,49.01,48.77,48.79,81754.0,34.0538,34.1374,33.9703,33.9842,81754.0
2015-08-03 12:10:00,48.78,48.78,48.59,48.59,69619.0,33.9772,33.9772,33.8449,33.8449,69619.0
2015-08-03 12:20:00,48.6,48.63,48.47,48.58,107100.0,33.8518,33.8727,33.7613,33.8379,107100.0
2015-08-03 12:30:00,48.58,48.81,48.54,48.79,97672.0,33.8379,33.9981,33.8101,33.9842,97672.0
2015-08-03 12:40:00,48.78,48.78,48.59,48.65,55528.0,33.9772,33.9772,33.8449,33.8867,55528.0
2015-08-03 12:50:00,48.65,48.79,48.55,48.79,82442.0,33.8867,33.9842,33.817,33.9842,82442.0
2015-08-03 13:00:00,48.8,48.8,48.49,48.5,61141.0,33.9912,33.9912,33.7752,33.7822,61141.0
2015-08-03 13:10:00,48.5,48.57,48.47,48.54,41214.0,33.7822,33.831,33.7613,33.8101,41214.0
2015-08-03 13:20:00,48.54,48.58,48.41,48.47,50994.0,33.8101,33.8379,33.7195,33.7613,50994.0
2015-08-03 13:30:00,48.47,48.49,48.32,48.38,75108.0,33.7613,33.7752,33.6568,33.6986,75108.0
2015-08-03 13:40:00,48.39,48.47,48.35,48.46,80032.0,33.7056,33.7613,33.6777,33.7543,80032.0
2015-08-03 13:50:00,48.45,48.45,48.31,48.37,76165.0,33.7474,33.7474,33.6499,33.6916,76165.0
2015-08-03 14:00:00,48.36,48.56,48.36,48.5,200310.0,33.6847,33.824,33.6847,33.7822,200310.0
2015-08-03 14:10:00,48.49,48.55,48.42,48.47,68324.0,33.7752,33.817,33.7265,33.7613,68324.0
2015-08-03 14:20:00,48.48,48.5,48.37,48.49,67749.0,33.7683,33.7822,33.6916,33.7752,67749.0
2015-08-03 14:30:00,48.49,48.51,48.43,48.48,58776.0,33.7752,33.7892,33.7334,33.7683,58776.0
2015-08-03 14:40:00,48.47,48.51,48.35,48.38,54692.0,33.7613,33.7892,33.6777,33.6986,54692.0
2015-08-03 14:50:00,48.38,48.38,48.2,48.22,91189.0,33.6986,33.6986,33.5732,33.5872,91189.0
2015-08-03 15:00:00,48.23,48.36,48.2,48.22,112777.0,33.5941,33.6847,33.5732,33.5872,112777.0
2015-08-03 15:10:00,48.23,48.24,48.11,48.18,109625.0,33.5941,33.6011,33.5105,33.5593,109625.0
2015-08-03 15:20:00,48.19,48.29,48.17,48.24,107687.0,33.5663,33.6359,33.5523,33.6011,107687.0
2015-08-03 15:30:00,48.24,48.35,48.2,48.35,118074.0,33.6011,33.6777,33.5732,33.6777,118074.0
2015-08-03 15:40:00,48.35,48.41,48.24,48.27,156908.0,33.6777,33.7195,33.6011,33.622,156908.0
2015-08-03 15:50:00,48.27,48.39,48.24,48.36,242623.0,33.622,33.7056,33.6011,33.6847,242623.0
2015-08-04 09:30:00,48.65,49.65,48.65,49.13,162490.0,33.8867,34.5832,33.8867,34.221,162490.0
2015-08-04 09:40:00,49.07,49.2,48.92,49.1,130196.0,34.1792,34.2698,34.0747,34.2001,130196.0
2015-08-04 09:50:00,49.1,49.32,49.06,49.18,63029.0,34.2001,34.3534,34.1723,34.2558,63029.0
2015-08-04 10:00:00,49.2,49.24,48.96,49.09,77807.0,34.2698,34.2976,34.1026,34.1932,77807.0
2015-08-04 10:10:00,49.07,49.07,48.68,48.82,116537.0,34.1792,34.1792,33.9076,34.0051,116537.0
2015-08-04 10:20:00,48.8,48.89,48.74,48.83,63652.0,33.9912,34.0538,33.9494,34.0121,63652.0
2015-08-04 10:30:00,48.83,48.9,48.68,48.69,93562.0,34.0121,34.0608,33.9076,33.9145,93562.0
2015-08-04 10:40:00,48.7,48.94,48.7,48.82,89948.0,33.9215,34.0887,33.9215,34.0051,89948.0
2015-08-04 10:50:00,48.82,48.86,48.58,48.67,67470.0,34.0051,34.0329,33.8379,33.9006,67470.0
2015-08-04 11:00:00,48.67,48.92,48.66,48.83,96674.0,33.9006,34.0747,33.8936,34.0121,96674.0
2015-08-04 11:10:00,48.84,48.84,48.73,48.75,124619.0,34.019,34.019,33.9424,33.9563,124619.0
2015-08-04 11:20:00,48.75,48.83,48.72,48.8,102043.0,33.9563,34.0121,33.9354,33.9912,102043.0
2015-08-04 11:30:00,48.8,48.85,48.6,48.62,124986.0,33.9912,34.026,33.8518,33.8658,124986.0
2015-08-04 11:40:00,48.63,48.74,48.53,48.71,85910.0,33.8727,33.9494,33.8031,33.9285,85910.0
2015-08-04 11:50:00,48.7,48.73,48.59,48.59,86297.0,33.9215,33.9424,33.8449,33.8449,86297.0
2015-08-04 12:00:00,48.59,48.64,48.56,48.61,59453.0,33.8449,33.8797,33.824,33.8588,59453.0
2015-08-04 12:10:00,48.62,48.62,48.51,48.59,59871.0,33.8658,33.8658,33.7892,33.8449,59871.0
2015-08-04 12:20:00,48.59,48.6,48.5,48.52,70872.0,33.8449,33.8518,33.7822,33.7961,70872.0
2015-08-04 12:30:00,48.53,48.54,48.41,48.52,80598.0,33.8031,33.8101,33.7195,33.7961,80598.0
2015-08-04 12:40:00,48.52,48.61,48.45,48.59,69557.0,33.7961,33.8588,33.7474,33.8449,69557.0
2015-08-04 12:50:00,48.59,48.9,48.59,48.81,88809.0,33.8449,34.0608,33.8449,33.9981,88809.0
2015-08-04 13:00:00,48.81,48.82,48.72,48.72,57427.0,33.9981,34.0051,33.9354,33.9354,57427.0
2015-08-04 13:10:00,48.72,48.85,48.68,48.78,68482.0,33.9354,34.026,33.9076,33.9772,68482.0
2015-08-04 13:20:00,48.79,48.85,48.69,48.71,56673.0,33.9842,34.026,33.9145,33.9285,56673.0
2015-08-04 13:30:00,48.72,48.78,48.7,48.7,50909.0,33.9354,33.9772,33.9215,33.9215,50909.0
2015-08-04 13:40:00,48.7,48.7,48.41,48.41,64562.0,33.9215,33.9215,33.7195,33.7195,64562.0
2015-08-04 13:50:00,48.41,48.54,48.38,48.51,81216.0,33.7195,33.8101,33.6986,33.7892,81216.0
2015-08-04 14:00:00,48.52,48.52,48.21,48.21,108379.0,33.7961,33.7961,33.5802,33.5802,108379.0
2015-08-04 14:10:00,48.21,48.29,48.12,48.29,125586.0,33.5802,33.6359,33.5175,33.6359,125586.0
2015-08-04 14:20:00,48.3,48.57,48.3,48.52,90373.0,33.6429,33.831,33.6429,33.7961,90373.0
2015-08-04 14:30:00,48.52,48.62,48.49,48.57,82316.0,33.7961,33.8658,33.7752,33.831,82316.0
2015-08-04 14:40:00,48.56,48.7,48.56,48.68,111557.0,33.824,33.9215,33.824,33.9076,111557.0
2015-08-04 14:50:00,48.68,48.73,48.52,48.54,61587.0,33.9076,33.9424,33.7961,33.8101,61587.0
2015-08-04 15:00:00,48.55,48.6,48.5,48.58,79102.0,33.817,33.8518,33.7822,33.8379,79102.0
2015-08-04 15:10:00,48.59,48.59,48.48,48.53,102481.0,33.8449,33.8449,33.7683,33.8031,102481.0
2015-08-04 15:20:00,48.53,48.69,48.51,48.61,151102.0,33.8031,33.9145,33.7892,33.8588,151102.0
2015-08-04 15:30:00,48.62,48.7,48.54,48.6,212974.0,33.8658,33.9215,33.8101,33.8518,212974.0
2015-08-04 15:40:00,48.6,48.77,48.6,48.76,269214.0,33.8518,33.9703,33.8518,33.9633,269214.0
2015-08-04 15:50:00,48.75,48.81,48.66,48.73,479435.0,33.9563,33.9981,33.8936,33.9424,479435.0
2015-08-05 09:30:00,50.34,51.64,50.11,51.64,345670.0,35.0638,35.9693,34.9036,35.9693,345670.0
2015-08-05 09:40:00,51.59,51.68,49.91,49.91,670929.0,35.9345,35.9972,34.7643,34.7643,670929.0
2015-08-05 09:50:00,49.95,50.11,49.07,49.26,522677.0,34.7922,34.9036,34.1792,34.3116,522677.0
2015-08-05 10:00:00,49.29,49.47,49.08,49.46,200767.0,34.3325,34.4578,34.1862,34.4509,200767.0
2015-08-05 10:10:00,49.47,49.73,49.32,49.64,183631.0,34.4578,34.6389,34.3534,34.5762,183631.0
2015-08-05 10:20:00,49.65,49.9,49.57,49.74,174267.0,34.5832,34.7573,34.5275,34.6459,174267.0
2015-08-05 10:30:00,49.76,50.02,49.36,49.37,218414.0,34.6598,34.8409,34.3812,34.3882,218414.0
2015-08-05 10:40:00,49.36,49.55,49.32,49.36,161328.0,34.3812,34.5136,34.3534,34.3812,161328.0
2015-08-05 10:50:00,49.37,49.39,48.82,48.89,155645.0,34.3882,34.4021,34.0051,34.0538,155645.0
2015-08-05 11:00:00,48.88,48.98,48.37,48.49,156889.0,34.0469,34.1165,33.6916,33.7752,156889.0
2015-08-05 11:10:00,48.48,48.55,48.26,48.47,106664.0,33.7683,33.817,33.615,33.7613,106664.0
2015-08-05 11:20:00,48.46,48.72,48.42,48.66,127511.0,33.7543,33.9354,33.7265,33.8936,127511.0
2015-08-05 11:30:00,48.65,48.66,48.47,48.56,139803.0,33.8867,33.8936,33.7613,33.824,139803.0
2015-08-05 11:40:00,48.57,48.57,47.5,47.57,358355.0,33.831,33.831,33.0857,33.1344,358355.0
2015-08-05 11:50:00,47.56,48.1,47.54,48.08,202374.0,33.1274,33.5036,33.1135,33.4896,202374.0
2015-08-05 12:00:00,48.08,48.13,47.94,48.06,173611.0,33.4896,33.5245,33.3921,33.4757,173611.0
2015-08-05 12:10:00,48.06,48.07,47.68,47.69,132755.0,33.4757,33.4827,33.211,33.218,132755.0
2015-08-05 12:20:00,47.69,47.91,47.66,47.84,82753.0,33.218,33.3712,33.1971,33.3225,82753.0
2015-08-05 12:30:00,47.84,47.84,47.58,47.6,101862.0,33.3225,33.3225,33.1414,33.1553,101862.0
2015-08-05 12:40:00,47.61,47.78,47.57,47.62,106461.0,33.1623,33.2807,33.1344,33.1692,106461.0
2015-08-05 12:50:00,47.64,47.66,47.37,47.62,114219.0,33.1832,33.1971,32.9951,33.1692,114219.0
2015-08-05 13:00:00,47.62,47.65,47.43,47.44,123314.0,33.1692,33.1901,33.0369,33.0439,123314.0
2015-08-05 13:10:00,47.43,47.46,47.21,47.28,105630.0,33.0369,33.0578,32.8837,32.9324,105630.0
2015-08-05 13:20:00,47.26,47.38,47.17,47.23,144292.0,32.9185,33.0021,32.8558,32.8976,144292.0
2015-08-05 13:30:00,47.23,47.23,47.09,47.19,201001.0,32.8976,32.8976,32.8001,32.8697,201001.0
2015-08-05 13:40:00,47.19,47.22,46.94,46.94,144965.0,32.8697,32.8906,32.6956,32.6956,144965.0
2015-08-05 13:50:00,46.93,47.04,46.83,46.87,131425.0,32.6886,32.7652,32.619,32.6468,131425.0
2015-08-05 14:00:00,46.89,47.16,46.84,47.03,110867.0,32.6608,32.8488,32.6259,32.7583,110867.0
2015-08-05 14:10:00,47.02,47.03,46.69,46.71,144830.0,32.7513,32.7583,32.5215,32.5354,144830.0
2015-08-05 14:20:00,46.71,46.83,46.67,46.8,115773.0,32.5354,32.619,32.5075,32.5981,115773.0
2015-08-05 14:30:00,46.81,46.93,46.78,46.89,112378.0,32.605,32.6886,32.5841,32.6608,112378.0
2015-08-05 14:40:00,46.89,47.03,46.81,46.85,103772.0,32.6608,32.7583,32.605,32.6329,103772.0
2015-08-05 14:50:00,46.88,46.89,46.7,46.74,72758.0,32.6538,32.6608,32.5284,32.5563,72758.0
2015-08-05 15:00:00,46.74,46.98,46.73,46.91,124040.0,32.5563,32.7235,32.5493,32.6747,124040.0
2015-08-05 15:10:00,46.91,46.93,46.72,46.72,125285.0,32.6747,32.6886,32.5424,32.5424,125285.0
2015-08-05 15:20:00,46.72,46.99,46.69,46.95,159478.0,32.5424,32.7304,32.5215,32.7026,159478.0
2015-08-05 15:30:00,46.95,47.22,46.83,47.09,342140.0,32.7026,32.8906,32.619,32.8001,342140.0
2015-08-05 15:40:00,47.07,47.09,46.88,46.95,243518.0,32.7861,32.8001,32.6538,32.7026,243518.0
2015-08-05 15:50:00,46.96,47.02,46.86,46.98,436556.0,32.7095,32.7513,32.6399,32.7235,436556.0
2015-08-06 09:30:00,46.9,46.95,46.45,46.85,244182.0,32.6677,32.7026,32.3543,32.6329,244182.0
2015-08-06 09:40:00,46.87,47.15,46.77,47.14,220484.0,32.6468,32.8419,32.5772,32.8349,220484.0
2015-08-06 09:50:00,47.14,47.45,47.07,47.28,201465.0,32.8349,33.0508,32.7861,32.9324,201465.0
2015-08-06 10:00:00,47.28,47.28,46.96,47.04,100546.0,32.9324,32.9324,32.7095,32.7652,100546.0
2015-08-06 10:10:00,47.05,47.6,47.05,47.57,211109.0,32.7722,33.1553,32.7722,33.1344,211109.0
2015-08-06 10:20:00,47.57,47.57,47.23,47.31,316011.0,33.1344,33.1344,32.8976,32.9533,316011.0
2015-08-06 10:30:00,47.33,48.08,47.33,47.92,288575.0,32.9672,33.4896,32.9672,33.3782,288575.0
2015-08-06 10:40:00,47.92,48.3,47.81,48.3,158378.0,33.3782,33.6429,33.3016,33.6429,158378.0
2015-08-06 10:50:00,48.31,48.31,47.69,47.72,140995.0,33.6499,33.6499,33.218,33.2389,140995.0
2015-08-06 11:00:00,47.72,47.79,47.62,47.7,139781.0,33.2389,33.2877,33.1692,33.225,139781.0
2015-08-06 11:10:00,47.71,47.78,47.58,47.68,95554.0,33.2319,33.2807,33.1414,33.211,95554.0
2015-08-06 11:20:00,47.7,47.73,47.28,47.3,114745.0,33.225,33.2459,32.9324,32.9463,114745.0
2015-08-06 11:30:00,47.3,47.47,47.21,47.38,102076.0,32.9463,33.0648,32.8837,33.0021,102076.0
2015-08-06 11:40:00,47.37,47.63,47.33,47.57,72782.0,32.9951,33.1762,32.9672,33.1344,72782.0
2015-08-06 11:50:00,47.58,47.68,47.45,47.57,72888.0,33.1414,33.211,33.0508,33.1344,72888.0
2015-08-06 12:00:00,47.58,47.67,47.53,47.58,72208.0,33.1414,33.2041,33.1065,33.1414,72208.0
2015-08-06 12:10:00,47.58,47.87,47.58,47.67,107078.0,33.1414,33.3434,33.1414,33.2041,107078.0
2015-08-06 12:20:00,47.67,47.68,47.54,47.65,110722.0,33.2041,33.211,33.1135,33.1901,110722.0
2015-08-06 12:30:00,47.66,47.66,47.37,47.44,94818.0,33.1971,33.1971,32.9951,33.0439,94818.0
2015-08-06 12:40:00,47.44,47.54,47.38,47.47,70314.0,33.0439,33.1135,33.0021,33.0648,70314.0
2015-08-06 12:50:00,47.48,47.57,47.43,47.57,86730.0,33.0717,33.1344,33.0369,33.1344,86730.0
2015-08-06 13:00:00,47.58,47.85,47.57,47.79,113879.0,33.1414,33.3294,33.1344,33.2877,113879.0
2015-08-06 13:10:00,47.79,48.01,47.79,48.0,59882.0,33.2877,33.4409,33.2877,33.4339,59882.0
2015-08-06 13:20:00,48.0,48.06,47.9,48.01,163075.0,33.4339,33.4757,33.3643,33.4409,163075.0
2015-08-06 13:30:00,48.01,48.19,47.79,47.81,103726.0,33.4409,33.5663,33.2877,33.3016,103726.0
2015-08-06 13:40:00,47.79,48.12,47.77,48.12,87598.0,33.2877,33.5175,33.2737,33.5175,87598.0
2015-08-06 13:50:00,48.14,48.24,48.07,48.17,141921.0,33.5314,33.6011,33.4827,33.5523,141921.0
2015-08-06 14:00:00,48.16,48.18,48.08,48.15,66642.0,33.5454,33.5593,33.4896,33.5384,66642.0
2015-08-06 14:10:00,48.15,48.17,47.94,48.07,81541.0,33.5384,33.5523,33.3921,33.4827,81541.0
2015-08-06 14:20:00,48.06,48.25,48.04,48.25,88246.0,33.4757,33.6081,33.4618,33.6081,88246.0
2015-08-06 14:30:00,48.24,48.29,48.09,48.1,119127.0,33.6011,33.6359,33.4966,33.5036,119127.0
2015-08-06 14:40:00,48.09,48.31,48.09,48.28,79639.0,33.4966,33.6499,33.4966,33.629,79639.0
2015-08-06 14:50:00,48.28,48.34,48.17,48.29,82604.0,33.629,33.6707,33.5523,33.6359,82604.0
2015-08-06 15:00:00,48.28,48.43,48.23,48.4,123110.0,33.629,33.7334,33.5941,33.7125,123110.0
2015-08-06 15:10:00,48.4,48.4,48.31,48.37,172832.0,33.7125,33.7125,33.6499,33.6916,172832.0
2015-08-06 15:20:00,48.38,48.64,48.38,48.55,190198.0,33.6986,33.8797,33.6986,33.817,190198.0
2015-08-06 15:30:00,48.55,48.56,48.24,48.31,155972.0,33.817,33.824,33.6011,33.6499,155972.0
2015-08-06 15:40:00,48.31,48.51,48.3,48.32,183847.0,33.6499,33.7892,33.6429,33.6568,183847.0
2015-08-06 15:50:00,48.33,48.36,48.28,48.3,272350.0,33.6638,33.6847,33.629,33.6429,272350.0
2015-08-07 09:30:00,48.04,48.18,47.81,48.11,63601.0,33.4618,33.5593,33.3016,33.5105,63601.0
2015-08-07 09:40:00,48.18,48.76,48.1,48.4,109308.0,33.5593,33.9633,33.5036,33.7125,109308.0
2015-08-07 09:50:00,48.4,48.73,48.11,48.21,82278.0,33.7125,33.9424,33.5105,33.5802,82278.0
2015-08-07 10:00:00,48.25,48.27,47.74,47.77,88390.0,33.6081,33.622,33.2528,33.2737,88390.0
2015-08-07 10:10:00,47.79,48.15,47.78,47.88,120867.0,33.2877,33.5384,33.2807,33.3503,120867.0
2015-08-07 10:20:00,47.86,48.04,47.71,47.74,59557.0,33.3364,33.4618,33.2319,33.2528,59557.0
2015-08-07 10:30:00,47.72,47.73,47.32,47.36,202538.0,33.2389,33.2459,32.9603,32.9881,202538.0
2015-08-07 10:40:00,47.36,47.71,47.28,47.69,91905.0,32.9881,33.2319,32.9324,33.218,91905.0
2015-08-07 10:50:00,47.69,47.84,47.56,47.69,81425.0,33.218,33.3225,33.1274,33.218,81425.0
2015-08-07 11:00:00,47.7,47.72,47.55,47.6,172780.0,33.225,33.2389,33.1205,33.1553,172780.0
2015-08-07 11:10:00,47.59,47.69,47.28,47.32,169179.0,33.1483,33.218,32.9324,32.9603,169179.0
2015-08-07 11:20:00,47.33,47.37,47.2,47.3,60443.0,32.9672,32.9951,32.8767,32.9463,60443.0
2015-08-07 11:30:00,47.31,47.75,47.31,47.75,65482.0,32.9533,33.2598,32.9533,33.2598,65482.0
2015-08-07 11:40:00,47.76,48.0,47.72,47.75,73224.0,33.2668,33.4339,33.2389,33.2598,73224.0
2015-08-07 11:50:00,47.77,47.84,47.56,47.57,67769.0,33.2737,33.3225,33.1274,33.1344,67769.0
2015-08-07 12:00:00,47.59,47.65,47.42,47.43,57905.0,33.1483,33.1901,33.0299,33.0369,57905.0
2015-08-07 12:10:00,47.43,47.43,47.24,47.27,66656.0,33.0369,33.0369,32.9046,32.9254,66656.0
2015-08-07 12:20:00,47.26,47.29,47.1,47.16,71782.0,32.9185,32.9394,32.807,32.8488,71782.0
2015-08-07 12:30:00,47.15,47.16,46.99,47.1,84727.0,32.8419,32.8488,32.7304,32.807,84727.0
2015-08-07 12:40:00,47.11,47.19,47.03,47.04,34361.0,32.814,32.8697,32.7583,32.7652,34361.0
2015-08-07 12:50:00,47.03,47.22,47.03,47.21,49564.0,32.7583,32.8906,32.7583,32.8837,49564.0
2015-08-07 13:00:00,47.21,47.22,46.89,46.96,52104.0,32.8837,32.8906,32.6608,32.7095,52104.0
2015-08-07 13:10:00,46.96,47.17,46.91,47.11,43244.0,32.7095,32.8558,32.6747,32.814,43244.0
2015-08-07 13:20:00,47.11,47.11,46.84,46.94,118963.0,32.814,32.814,32.6259,32.6956,118963.0
2015-08-07 13:30:00,46.95,47.16,46.95,46.98,51453.0,32.7026,32.8488,32.7026,32.7235,51453.0
2015-08-07 13:40:00,46.99,47.07,46.86,46.92,44380.0,32.7304,32.7861,32.6399,32.6817,44380.0
2015-08-07 13:50:00,46.91,46.94,46.7,46.77,56289.0,32.6747,32.6956,32.5284,32.5772,56289.0
2015-08-07 14:00:00,46.78,46.83,46.71,46.75,59178.0,32.5841,32.619,32.5354,32.5632,59178.0
2015-08-07 14:10:00,46.75,46.75,46.58,46.58,85726.0,32.5632,32.5632,32.4448,32.4448,85726.0
2015-08-07 14:20:00,46.56,46.62,46.4,46.46,107045.0,32.4309,32.4727,32.3195,32.3613,107045.0
2015-08-07 14:30:00,46.46,46.63,46.45,46.52,108211.0,32.3613,32.4797,32.3543,32.403,108211.0
2015-08-07 14:40:00,46.52,46.58,46.36,46.37,102902.0,32.403,32.4448,32.2916,32.2986,102902.0
2015-08-07 14:50:00,46.38,46.42,46.19,46.27,116301.0,32.3055,32.3334,32.1732,32.2289,116301.0
2015-08-07 15:00:00,46.29,46.32,45.98,46.06,173862.0,32.2428,32.2637,32.0269,32.0826,173862.0
2015-08-07 15:10:00,46.06,46.18,45.97,46.12,127677.0,32.0826,32.1662,32.0199,32.1244,127677.0
2015-08-07 15:20:00,46.13,46.23,46.1,46.15,160947.0,32.1314,32.201,32.1105,32.1453,160947.0
2015-08-07 15:30:00,46.16,46.25,46.1,46.25,152114.0,32.1523,32.215,32.1105,32.215,152114.0
2015-08-07 15:40:00,46.25,46.4,46.2,46.37,157345.0,32.215,32.3195,32.1802,32.2986,157345.0
2015-08-07 15:50:00,46.36,46.42,46.32,46.4,250312.0,32.2916,32.3334,32.2637,32.3195,250312.0
2015-08-10 09:30:00,46.64,47.02,46.28,46.53,81735.0,32.4866,32.7513,32.2359,32.41,81735.0
2015-08-10 09:40:00,46.54,46.71,46.15,46.57,164510.0,32.417,32.5354,32.1453,32.4379,164510.0
2015-08-10 09:50:00,46.61,47.08,46.58,46.89,145083.0,32.4657,32.7931,32.4448,32.6608,145083.0
2015-08-10 10:00:00,46.9,47.01,46.64,46.97,56717.0,32.6677,32.7443,32.4866,32.7165,56717.0
2015-08-10 10:10:00,46.97,47.36,46.87,47.18,237418.0,32.7165,32.9881,32.6468,32.8628,237418.0
2015-08-10 10:20:00,47.17,47.36,46.9,47.14,93876.0,32.8558,32.9881,32.6677,32.8349,93876.0
2015-08-10 10:30:00,47.11,47.2,47.0,47.13,119138.0,32.814,32.8767,32.7374,32.8279,119138.0
2015-08-10 10:40:00,47.15,47.34,47.09,47.34,147892.0,32.8419,32.9742,32.8001,32.9742,147892.0
2015-08-10 10:50:00,47.33,47.37,47.05,47.23,91485.0,32.9672,32.9951,32.7722,32.8976,91485.0
2015-08-10 11:00:00,47.23,47.51,47.17,47.35,111600.0,32.8976,33.0926,32.8558,32.9812,111600.0
2015-08-10 11:10:00,47.36,47.4,46.97,47.12,83391.0,32.9881,33.016,32.7165,32.821,83391.0
2015-08-10 11:20:00,47.15,47.37,47.11,47.3,120405.0,32.8419,32.9951,32.814,32.9463,120405.0
2015-08-10 11:30:00,47.31,47.55,47.31,47.49,119146.0,32.9533,33.1205,32.9533,33.0787,119146.0
2015-08-10 11:40:00,47.5,47.58,47.37,47.4,78713.0,33.0857,33.1414,32.9951,33.016,78713.0
2015-08-10 11:50:00,47.43,47.47,47.25,47.29,75748.0,33.0369,33.0648,32.9115,32.9394,75748.0
2015-08-10 12:00:00,47.29,47.3,46.96,46.96,53036.0,32.9394,32.9463,32.7095,32.7095,53036.0
2015-08-10 12:10:00,46.95,47.26,46.95,47.26,88377.0,32.7026,32.9185,32.7026,32.9185,88377.0
2015-08-10 12:20:00,47.27,47.3,47.12,47.21,90828.0,32.9254,32.9463,32.821,32.8837,90828.0
2015-08-10 12:30:00,47.21,47.39,47.14,47.39,86728.0,32.8837,33.009,32.8349,33.009,86728.0
2015-08-10 12:40:00,47.39,47.51,47.34,47.42,72742.0,33.009,33.0926,32.9742,33.0299,72742.0
2015-08-10 12:50:00,47.44,47.51,47.37,47.48,61967.0,33.0439,33.0926,32.9951,33.0717,61967.0
2015-08-10 13:00:00,47.49,47.54,47.42,47.54,65740.0,33.0787,33.1135,33.0299,33.1135,65740.0
2015-08-10 13:10:00,47.54,47.58,47.41,47.43,85432.0,33.1135,33.1414,33.023,33.0369,85432.0
2015-08-10 13:20:00,47.43,47.54,47.4,47.45,55908.0,33.0369,33.1135,33.016,33.0508,55908.0
2015-08-10 13:30:00,47.44,47.56,47.39,47.42,114498.0,33.0439,33.1274,33.009,33.0299,114498.0
2015-08-10 13:40:00,47.42,47.55,47.38,47.51,104037.0,33.0299,33.1205,33.0021,33.0926,104037.0
2015-08-10 13:50:00,47.5,47.55,47.38,47.48,75880.0,33.0857,33.1205,33.0021,33.0717,75880.0
2015-08-10 14:00:00,47.48,47.63,47.45,47.59,49239.0,33.0717,33.1762,33.0508,33.1483,49239.0
2015-08-10 14:10:00,47.6,47.82,47.59,47.81,121964.0,33.1553,33.3085,33.1483,33.3016,121964.0
2015-08-10 14:20:00,47.81,47.9,47.69,47.7,127317.0,33.3016,33.3643,33.218,33.225,127317.0
2015-08-10 14:30:00,47.7,47.73,47.54,47.61,52831.0,33.225,33.2459,33.1135,33.1623,52831.0
2015-08-10 14:40:00,47.61,47.75,47.59,47.68,173199.0,33.1623,33.2598,33.1483,33.211,173199.0
2015-08-10 14:50:00,47.69,47.92,47.68,47.9,216795.0,33.218,33.3782,33.211,33.3643,216795.0
2015-08-10 15:00:00,47.9,47.98,47.79,47.98,84181.0,33.3643,33.42,33.2877,33.42,84181.0
2015-08-10 15:10:00,47.99,48.15,47.95,48.09,81343.0,33.427,33.5384,33.3991,33.4966,81343.0
2015-08-10 15:20:00,48.09,48.23,48.06,48.12,140306.0,33.4966,33.5941,33.4757,33.5175,140306.0
2015-08-10 15:30:00,48.12,48.14,47.95,47.98,173010.0,33.5175,33.5314,33.3991,33.42,173010.0
2015-08-10 15:40:00,47.98,48.12,47.92,47.95,226556.0,33.42,33.5175,33.3782,33.3991,226556.0
2015-08-10 15:50:00,47.95,47.97,47.82,47.88,735985.0,33.3991,33.413,33.3085,33.3503,735985.0
2015-08-11 09:30:00,46.72,47.08,46.58,47.01,182943.0,32.5424,32.7931,32.4448,32.7443,182943.0
2015-08-11 09:40:00,47.07,47.29,46.89,47.03,143423.0,32.7861,32.9394,32.6608,32.7583,143423.0
2015-08-11 09:50:00,47.03,47.32,46.94,47.15,174556.0,32.7583,32.9603,32.6956,32.8419,174556.0
2015-08-11 10:00:00,47.16,47.47,47.02,47.34,127407.0,32.8488,33.0648,32.7513,32.9742,127407.0
2015-08-11 10:10:00,47.32,47.39,47.1,47.23,192546.0,32.9603,33.009,32.807,32.8976,192546.0
2015-08-11 10:20:00,47.22,47.44,47.12,47.3,118300.0,32.8906,33.0439,32.821,32.9463,118300.0
2015-08-11 10:30:00,47.3,47.51,47.3,47.51,150875.0,32.9463,33.0926,32.9463,33.0926,150875.0
2015-08-11 10:40:00,47.5,47.61,47.17,47.18,117012.0,33.0857,33.1623,32.8558,32.8628,117012.0
2015-08-11 10:50:00,47.18,47.18,46.91,47.09,149113.0,32.8628,32.8628,32.6747,32.8001,149113.0
2015-08-11 11:00:00,47.08,47.09,46.88,46.97,140501.0,32.7931,32.8001,32.6538,32.7165,140501.0
2015-08-11 11:10:00,47.0,47.11,46.9,46.92,155689.0,32.7374,32.814,32.6677,32.6817,155689.0
2015-08-11 11:20:00,46.92,46.92,46.7,46.79,203319.0,32.6817,32.6817,32.5284,32.5911,203319.0
2015-08-11 11:30:00,46.78,47.25,46.74,47.17,187711.0,32.5841,32.9115,32.5563,32.8558,187711.0
2015-08-11 11:40:00,47.18,47.32,47.12,47.14,118419.0,32.8628,32.9603,32.821,32.8349,118419.0
2015-08-11 11:50:00,47.13,47.17,46.84,46.89,95705.0,32.8279,32.8558,32.6259,32.6608,95705.0
2015-08-11 12:00:00,46.89,47.17,46.86,47.17,100399.0,32.6608,32.8558,32.6399,32.8558,100399.0
2015-08-11 12:10:00,47.16,47.16,46.98,47.01,131711.0,32.8488,32.8488,32.7235,32.7443,131711.0
2015-08-11 12:20:00,47.01,47.05,46.93,46.98,182203.0,32.7443,32.7722,32.6886,32.7235,182203.0
2015-08-11 12:30:00,46.97,47.03,46.81,46.83,76780.0,32.7165,32.7583,32.605,32.619,76780.0
2015-08-11 12:40:00,46.82,46.82,46.58,46.73,99105.0,32.612,32.612,32.4448,32.5493,99105.0
2015-08-11 12:50:00,46.73,46.84,46.68,46.79,57514.0,32.5493,32.6259,32.5145,32.5911,57514.0
2015-08-11 13:00:00,46.78,46.87,46.74,46.79,61433.0,32.5841,32.6468,32.5563,32.5911,61433.0
2015-08-11 13:10:00,46.78,46.91,46.7,46.88,42293.0,32.5841,32.6747,32.5284,32.6538,42293.0
2015-08-11 13:20:00,46.9,46.99,46.83,46.93,83412.0,32.6677,32.7304,32.619,32.6886,83412.0
2015-08-11 13:30:00,46.95,47.2,46.91,47.14,106502.0,32.7026,32.8767,32.6747,32.8349,106502.0
2015-08-11 13:40:00,47.13,47.13,46.93,46.99,78604.0,32.8279,32.8279,32.6886,32.7304,78604.0
2015-08-11 13:50:00,46.99,47.03,46.77,46.8,66140.0,32.7304,32.7583,32.5772,32.5981,66140.0
2015-08-11 14:00:00,46.79,46.95,46.79,46.84,49455.0,32.5911,32.7026,32.5911,32.6259,49455.0
2015-08-11 14:10:00,46.84,46.99,46.75,46.77,60255.0,32.6259,32.7304,32.5632,32.5772,60255.0
2015-08-11 14:20:00,46.79,47.03,46.77,46.95,69830.0,32.5911,32.7583,32.5772,32.7026,69830.0
2015-08-11 14:30:00,46.94,47.02,46.9,47.0,64648.0,32.6956,32.7513,32.6677,32.7374,64648.0
2015-08-11 14:40:00,46.99,47.04,46.94,46.98,81048.0,32.7304,32.7652,32.6956,32.7235,81048.0
2015-08-11 14:50:00,46.98,47.18,46.91,47.12,103447.0,32.7235,32.8628,32.6747,32.821,103447.0
2015-08-11 15:00:00,47.11,47.17,47.07,47.14,121545.0,32.814,32.8558,32.7861,32.8349,121545.0
2015-08-11 15:10:00,47.14,47.25,47.04,47.08,193490.0,32.8349,32.9115,32.7652,32.7931,193490.0
2015-08-11 15:20:00,47.09,47.21,47.04,47.18,113160.0,32.8001,32.8837,32.7652,32.8628,113160.0
2015-08-11 15:30:00,47.18,47.28,47.14,47.25,205652.0,32.8628,32.9324,32.8349,32.9115,205652.0
2015-08-11 15:40:00,47.26,47.37,47.18,47.22,279598.0,32.9185,32.9951,32.8628,32.8906,279598.0
2015-08-11 15:50:00,47.22,47.34,47.19,47.31,445732.0,32.8906,32.9742,32.8697,32.9533,445732.0
2015-08-12 09:30:00,47.22,47.88,47.22,47.71,215020.0,32.8906,33.3503,32.8906,33.2319,215020.0
2015-08-12 09:40:00,47.68,48.0,47.64,47.68,152221.0,33.211,33.4339,33.1832,33.211,152221.0
2015-08-12 09:50:00,47.65,47.73,47.01,47.23,191993.0,33.1901,33.2459,32.7443,32.8976,191993.0
2015-08-12 10:00:00,47.22,47.22,46.72,46.73,104857.0,32.8906,32.8906,32.5424,32.5493,104857.0
2015-08-12 10:10:00,46.71,46.82,46.63,46.73,87368.0,32.5354,32.612,32.4797,32.5493,87368.0
2015-08-12 10:20:00,46.73,46.95,46.47,46.91,114272.0,32.5493,32.7026,32.3682,32.6747,114272.0
2015-08-12 10:30:00,46.92,46.94,46.44,46.46,115373.0,32.6817,32.6956,32.3473,32.3613,115373.0
2015-08-12 10:40:00,46.45,46.46,46.18,46.18,313171.0,32.3543,32.3613,32.1662,32.1662,313171.0
2015-08-12 10:50:00,46.19,46.79,46.18,46.74,160577.0,32.1732,32.5911,32.1662,32.5563,160577.0
2015-08-12 11:00:00,46.73,47.0,46.62,46.65,87011.0,32.5493,32.7374,32.4727,32.4936,87011.0
2015-08-12 11:10:00,46.67,46.71,46.33,46.45,131971.0,32.5075,32.5354,32.2707,32.3543,131971.0
2015-08-12 11:20:00,46.46,46.66,46.4,46.5,135872.0,32.3613,32.5006,32.3195,32.3891,135872.0
2015-08-12 11:30:00,46.48,46.74,46.46,46.71,105320.0,32.3752,32.5563,32.3613,32.5354,105320.0
2015-08-12 11:40:00,46.71,47.01,46.62,46.99,154658.0,32.5354,32.7443,32.4727,32.7304,154658.0
2015-08-12 11:50:00,47.0,47.27,46.91,47.26,146980.0,32.7374,32.9254,32.6747,32.9185,146980.0
2015-08-12 12:00:00,47.27,47.27,46.97,47.06,87592.0,32.9254,32.9254,32.7165,32.7792,87592.0
2015-08-12 12:10:00,47.05,47.35,47.04,47.27,50076.0,32.7722,32.9812,32.7652,32.9254,50076.0
2015-08-12 12:20:00,47.26,47.42,47.1,47.42,57029.0,32.9185,33.0299,32.807,33.0299,57029.0
2015-08-12 12:30:00,47.43,47.51,47.31,47.45,66563.0,33.0369,33.0926,32.9533,33.0508,66563.0
2015-08-12 12:40:00,47.44,47.57,47.42,47.46,74768.0,33.0439,33.1344,33.0299,33.0578,74768.0
2015-08-12 12:50:00,47.46,47.52,47.36,47.4,63567.0,33.0578,33.0996,32.9881,33.016,63567.0
2015-08-12 13:00:00,47.4,47.51,47.39,47.41,115789.0,33.016,33.0926,33.009,33.023,115789.0
2015-08-12 13:10:00,47.42,47.52,47.39,47.48,73584.0,33.0299,33.0996,33.009,33.0717,73584.0
2015-08-12 13:20:00,47.48,47.55,47.42,47.55,80469.0,33.0717,33.1205,33.0299,33.1205,80469.0
2015-08-12 13:30:00,47.57,47.64,47.51,47.61,78952.0,33.1344,33.1832,33.0926,33.1623,78952.0
2015-08-12 13:40:00,47.61,47.62,47.48,47.53,59130.0,33.1623,33.1692,33.0717,33.1065,59130.0
2015-08-12 13:50:00,47.51,47.62,47.48,47.6,50020.0,33.0926,33.1692,33.0717,33.1553,50020.0
2015-08-12 14:00:00,47.6,47.61,47.35,47.43,83738.0,33.1553,33.1623,32.9812,33.0369,83738.0
2015-08-12 14:10:00,47.41,47.73,47.35,47.67,64089.0,33.023,33.2459,32.9812,33.2041,64089.0
2015-08-12 14:20:00,47.68,47.7,47.34,47.37,92629.0,33.211,33.225,32.9742,32.9951,92629.0
2015-08-12 14:30:00,47.37,47.54,47.35,47.52,64874.0,32.9951,33.1135,32.9812,33.0996,64874.0
2015-08-12 14:40:00,47.52,47.69,47.49,47.68,140293.0,33.0996,33.218,33.0787,33.211,140293.0
2015-08-12 14:50:00,47.69,47.88,47.64,47.85,389215.0,33.218,33.3503,33.1832,33.3294,389215.0
2015-08-12 15:00:00,47.86,47.97,47.77,47.94,148200.0,33.3364,33.413,33.2737,33.3921,148200.0
2015-08-12 15:10:00,47.94,47.94,47.85,47.92,108919.0,33.3921,33.3921,33.3294,33.3782,108919.0
2015-08-12 15:20:00,47.92,48.0,47.87,47.99,96862.0,33.3782,33.4339,33.3434,33.427,96862.0
2015-08-12 15:30:00,47.99,48.02,47.86,47.86,139630.0,33.427,33.4479,33.3364,33.3364,139630.0
2015-08-12 15:40:00,47.87,47.92,47.8,47.87,195482.0,33.3434,33.3782,33.2946,33.3434,195482.0
2015-08-12 15:50:00,47.88,47.9,47.78,47.88,262474.0,33.3503,33.3643,33.2807,33.3503,262474.0
2015-08-13 09:30:00,47.29,47.52,46.77,47.11,192550.0,32.9394,33.0996,32.5772,32.814,192550.0
2015-08-13 09:40:00,47.11,47.25,46.83,46.91,91817.0,32.814,32.9115,32.619,32.6747,91817.0
2015-08-13 09:50:00,46.93,47.49,46.83,47.49,93397.0,32.6886,33.0787,32.619,33.0787,93397.0
2015-08-13 10:00:00,47.47,47.47,46.93,47.16,132572.0,33.0648,33.0648,32.6886,32.8488,132572.0
2015-08-13 10:10:00,47.15,47.18,46.75,46.83,69987.0,32.8419,32.8628,32.5632,32.619,69987.0
2015-08-13 10:20:00,46.83,46.95,46.64,46.69,121623.0,32.619,32.7026,32.4866,32.5215,121623.0
2015-08-13 10:30:00,46.67,47.03,46.51,46.87,86889.0,32.5075,32.7583,32.3961,32.6468,86889.0
2015-08-13 10:40:00,46.91,46.98,46.56,46.65,67270.0,32.6747,32.7235,32.4309,32.4936,67270.0
2015-08-13 10:50:00,46.63,46.83,46.55,46.55,59536.0,32.4797,32.619,32.4239,32.4239,59536.0
2015-08-13 11:00:00,46.54,46.76,46.54,46.54,61728.0,32.417,32.5702,32.417,32.417,61728.0
2015-08-13 11:10:00,46.53,46.8,46.53,46.75,81829.0,32.41,32.5981,32.41,32.5632,81829.0
2015-08-13 11:20:00,46.74,46.87,46.56,46.85,72423.0,32.5563,32.6468,32.4309,32.6329,72423.0
2015-08-13 11:30:00,46.87,46.87,46.56,46.6,93508.0,32.6468,32.6468,32.4309,32.4588,93508.0
2015-08-13 11:40:00,46.59,46.62,46.35,46.37,325875.0,32.4518,32.4727,32.2846,32.2986,325875.0
2015-08-13 11:50:00,46.35,46.36,46.13,46.2,172025.0,32.2846,32.2916,32.1314,32.1802,172025.0
2015-08-13 12:00:00,46.2,46.42,46.2,46.26,93127.0,32.1802,32.3334,32.1802,32.2219,93127.0
2015-08-13 12:10:00,46.26,46.29,46.16,46.16,62308.0,32.2219,32.2428,32.1523,32.1523,62308.0
2015-08-13 12:20:00,46.16,46.19,46.09,46.16,55927.0,32.1523,32.1732,32.1035,32.1523,55927.0
2015-08-13 12:30:00,46.15,46.15,45.96,46.05,66770.0,32.1453,32.1453,32.013,32.0757,66770.0
2015-08-13 12:40:00,46.06,46.15,45.99,46.11,56014.0,32.0826,32.1453,32.0339,32.1175,56014.0
2015-08-13 12:50:00,46.12,46.14,45.91,46.0,66524.0,32.1244,32.1384,31.9782,32.0408,66524.0
2015-08-13 13:00:00,45.99,46.1,45.97,46.07,45548.0,32.0339,32.1105,32.0199,32.0896,45548.0
2015-08-13 13:10:00,46.06,46.15,46.01,46.15,41108.0,32.0826,32.1453,32.0478,32.1453,41108.0
2015-08-13 13:20:00,46.16,46.18,46.05,46.11,105405.0,32.1523,32.1662,32.0757,32.1175,105405.0
2015-08-13 13:30:00,46.12,46.23,46.12,46.16,218502.0,32.1244,32.201,32.1244,32.1523,218502.0
2015-08-13 13:40:00,46.17,46.22,46.06,46.06,107709.0,32.1593,32.1941,32.0826,32.0826,107709.0
2015-08-13 13:50:00,46.06,46.15,46.01,46.11,75580.0,32.0826,32.1453,32.0478,32.1175,75580.0
2015-08-13 14:00:00,46.1,46.17,46.09,46.16,95734.0,32.1105,32.1593,32.1035,32.1523,95734.0
2015-08-13 14:10:00,46.16,46.22,46.13,46.21,85478.0,32.1523,32.1941,32.1314,32.1871,85478.0
2015-08-13 14:20:00,46.2,46.29,46.2,46.27,94870.0,32.1802,32.2428,32.1802,32.2289,94870.0
2015-08-13 14:30:00,46.27,46.37,46.25,46.29,70989.0,32.2289,32.2986,32.215,32.2428,70989.0
2015-08-13 14:40:00,46.29,46.3,46.24,46.3,62253.0,32.2428,32.2498,32.208,32.2498,62253.0
2015-08-13 14:50:00,46.31,46.35,46.24,46.32,58739.0,32.2568,32.2846,32.208,32.2637,58739.0
2015-08-13 15:00:00,46.32,46.35,46.18,46.27,96867.0,32.2637,32.2846,32.1662,32.2289,96867.0
2015-08-13 15:10:00,46.27,46.35,46.19,46.2,159564.0,32.2289,32.2846,32.1732,32.1802,159564.0
2015-08-13 15:20:00,46.2,46.28,46.11,46.12,159251.0,32.1802,32.2359,32.1175,32.1244,159251.0
2015-08-13 15:30:00,46.13,46.18,46.09,46.17,191937.0,32.1314,32.1662,32.1035,32.1593,191937.0
2015-08-13 15:40:00,46.17,46.18,46.04,46.08,290307.0,32.1593,32.1662,32.0687,32.0966,290307.0
2015-08-13 15:50:00,46.09,46.11,45.99,46.0,507263.0,32.1035,32.1175,32.0339,32.0408,507263.0
2015-08-14 09:30:00,45.78,46.52,45.76,46.22,174021.0,31.8876,32.403,31.8737,32.1941,174021.0
2015-08-14 09:40:00,46.26,46.26,45.76,45.9,266105.0,32.2219,32.2219,31.8737,31.9712,266105.0
2015-08-14 09:50:00,45.91,46.01,45.71,45.99,395696.0,31.9782,32.0478,31.8388,32.0339,395696.0
2015-08-14 10:00:00,45.98,46.13,45.69,45.69,222334.0,32.0269,32.1314,31.8249,31.8249,222334.0
2015-08-14 10:10:00,45.69,46.03,45.69,46.0,221049.0,31.8249,32.0617,31.8249,32.0408,221049.0
2015-08-14 10:20:00,45.98,45.99,45.83,45.95,155870.0,32.0269,32.0339,31.9224,32.006,155870.0
2015-08-14 10:30:00,45.94,46.01,45.83,45.83,133939.0,31.9991,32.0478,31.9224,31.9224,133939.0
2015-08-14 10:40:00,45.83,45.9,45.8,45.87,208130.0,31.9224,31.9712,31.9015,31.9503,208130.0
2015-08-14 10:50:00,45.87,45.95,45.82,45.92,213725.0,31.9503,32.006,31.9155,31.9851,213725.0
2015-08-14 11:00:00,45.93,46.0,45.85,45.91,156742.0,31.9921,32.0408,31.9364,31.9782,156742.0
2015-08-14 11:10:00,45.92,46.02,45.88,46.0,223927.0,31.9851,32.0548,31.9573,32.0408,223927.0
2015-08-14 11:20:00,46.0,46.28,45.98,46.21,96251.0,32.0408,32.2359,32.0269,32.1871,96251.0
2015-08-14 11:30:00,46.21,46.23,46.1,46.15,113760.0,32.1871,32.201,32.1105,32.1453,113760.0
2015-08-14 11:40:00,46.14,46.19,46.07,46.13,82704.0,32.1384,32.1732,32.0896,32.1314,82704.0
2015-08-14 11:50:00,46.13,46.19,45.95,46.04,148553.0,32.1314,32.1732,32.006,32.0687,148553.0
2015-08-14 12:00:00,46.03,46.16,46.03,46.12,144776.0,32.0617,32.1523,32.0617,32.1244,144776.0
2015-08-14 12:10:00,46.11,46.2,46.04,46.1,76371.0,32.1175,32.1802,32.0687,32.1105,76371.0
2015-08-14 12:20:00,46.11,46.17,46.04,46.07,105612.0,32.1175,32.1593,32.0687,32.0896,105612.0
2015-08-14 12:30:00,46.07,46.13,46.05,46.09,269755.0,32.0896,32.1314,32.0757,32.1035,269755.0
2015-08-14 12:40:00,46.09,46.15,45.95,45.95,125155.0,32.1035,32.1453,32.006,32.006,125155.0
2015-08-14 12:50:00,45.95,46.12,45.95,46.1,60131.0,32.006,32.1244,32.006,32.1105,60131.0
2015-08-14 13:00:00,46.1,46.14,45.99,46.14,74795.0,32.1105,32.1384,32.0339,32.1384,74795.0
2015-08-14 13:10:00,46.14,46.3,46.14,46.16,82956.0,32.1384,32.2498,32.1384,32.1523,82956.0
2015-08-14 13:20:00,46.16,46.17,45.99,46.0,55781.0,32.1523,32.1593,32.0339,32.0408,55781.0
2015-08-14 13:30:00,46.0,46.03,45.98,46.02,116664.0,32.0408,32.0617,32.0269,32.0548,116664.0
2015-08-14 13:40:00,46.02,46.03,45.92,46.03,103288.0,32.0548,32.0617,31.9851,32.0617,103288.0
2015-08-14 13:50:00,46.03,46.1,45.99,46.09,73635.0,32.0617,32.1105,32.0339,32.1035,73635.0
2015-08-14 14:00:00,46.09,46.09,45.99,46.02,87051.0,32.1035,32.1035,32.0339,32.0548,87051.0
2015-08-14 14:10:00,46.02,46.11,46.0,46.04,61605.0,32.0548,32.1175,32.0408,32.0687,61605.0
2015-08-14 14:20:00,46.03,46.04,45.99,46.01,78519.0,32.0617,32.0687,32.0339,32.0478,78519.0
2015-08-14 14:30:00,46.01,46.08,45.99,46.07,72935.0,32.0478,32.0966,32.0339,32.0896,72935.0
2015-08-14 14:40:00,46.08,46.11,45.99,46.01,61240.0,32.0966,32.1175,32.0339,32.0478,61240.0
2015-08-14 14:50:00,46.01,46.02,45.93,45.94,80946.0,32.0478,32.0548,31.9921,31.9991,80946.0
2015-08-14 15:00:00,45.93,46.02,45.93,45.99,86478.0,31.9921,32.0548,31.9921,32.0339,86478.0
2015-08-14 15:10:00,45.99,46.11,45.98,46.09,85791.0,32.0339,32.1175,32.0269,32.1035,85791.0
2015-08-14 15:20:00,46.08,46.13,46.07,46.09,140326.0,32.0966,32.1314,32.0896,32.1035,140326.0
2015-08-14 15:30:00,46.08,46.1,45.97,46.04,184703.0,32.0966,32.1105,32.0199,32.0687,184703.0
2015-08-14 15:40:00,46.05,46.12,46.01,46.1,208011.0,32.0757,32.1244,32.0478,32.1105,208011.0
2015-08-14 15:50:00,46.09,46.1,46.04,46.08,267574.0,32.1035,32.1105,32.0687,32.0966,267574.0
2015-08-17 09:30:00,45.79,46.0,45.6,46.0,104674.0,31.8946,32.0408,31.7622,32.0408,104674.0
2015-08-17 09:40:00,46.03,46.24,45.89,46.0,99057.0,32.0617,32.208,31.9642,32.0408,99057.0
2015-08-17 09:50:00,46.01,46.21,45.99,46.19,96220.0,32.0478,32.1871,32.0339,32.1732,96220.0
2015-08-17 10:00:00,46.17,46.21,45.99,46.03,63287.0,32.1593,32.1871,32.0339,32.0617,63287.0
2015-08-17 10:10:00,46.04,46.23,45.97,46.23,112802.0,32.0687,32.201,32.0199,32.201,112802.0
2015-08-17 10:20:00,46.24,46.33,46.11,46.33,62486.0,32.208,32.2707,32.1175,32.2707,62486.0
2015-08-17 10:30:00,46.32,46.33,46.0,46.13,115360.0,32.2637,32.2707,32.0408,32.1314,115360.0
2015-08-17 10:40:00,46.11,46.15,45.99,46.02,67885.0,32.1175,32.1453,32.0339,32.0548,67885.0
2015-08-17 10:50:00,46.03,46.33,46.02,46.23,80784.0,32.0617,32.2707,32.0548,32.201,80784.0
2015-08-17 11:00:00,46.24,46.33,46.17,46.32,60222.0,32.208,32.2707,32.1593,32.2637,60222.0
2015-08-17 11:10:00,46.31,46.58,46.31,46.58,148675.0,32.2568,32.4448,32.2568,32.4448,148675.0
2015-08-17 11:20:00,46.58,46.72,46.48,46.49,83347.0,32.4448,32.5424,32.3752,32.3821,83347.0
2015-08-17 11:30:00,46.49,46.57,46.47,46.49,94581.0,32.3821,32.4379,32.3682,32.3821,94581.0
2015-08-17 11:40:00,46.48,46.6,46.46,46.6,74581.0,32.3752,32.4588,32.3613,32.4588,74581.0
2015-08-17 11:50:00,46.59,46.59,46.25,46.27,102775.0,32.4518,32.4518,32.215,32.2289,102775.0
2015-08-17 12:00:00,46.28,46.4,46.22,46.28,44400.0,32.2359,32.3195,32.1941,32.2359,44400.0
2015-08-17 12:10:00,46.28,46.28,46.18,46.18,40546.0,32.2359,32.2359,32.1662,32.1662,40546.0
2015-08-17 12:20:00,46.18,46.27,46.17,46.25,46887.0,32.1662,32.2289,32.1593,32.215,46887.0
2015-08-17 12:30:00,46.25,46.27,46.18,46.24,40145.0,32.215,32.2289,32.1662,32.208,40145.0
2015-08-17 12:40:00,46.23,46.24,46.18,46.2,32884.0,32.201,32.208,32.1662,32.1802,32884.0
2015-08-17 12:50:00,46.2,46.3,46.18,46.28,65061.0,32.1802,32.2498,32.1662,32.2359,65061.0
2015-08-17 13:00:00,46.28,46.35,46.12,46.16,47722.0,32.2359,32.2846,32.1244,32.1523,47722.0
2015-08-17 13:10:00,46.16,46.23,46.15,46.22,52509.0,32.1523,32.201,32.1453,32.1941,52509.0
2015-08-17 13:20:00,46.22,46.29,46.19,46.27,64727.0,32.1941,32.2428,32.1732,32.2289,64727.0
2015-08-17 13:30:00,46.26,46.36,46.22,46.36,38353.0,32.2219,32.2916,32.1941,32.2916,38353.0
2015-08-17 13:40:00,46.36,46.37,46.24,46.29,41706.0,32.2916,32.2986,32.208,32.2428,41706.0
2015-08-17 13:50:00,46.3,46.31,46.23,46.25,41922.0,32.2498,32.2568,32.201,32.215,41922.0
2015-08-17 14:00:00,46.23,46.42,46.23,46.39,105418.0,32.201,32.3334,32.201,32.3125,105418.0
2015-08-17 14:10:00,46.39,46.49,46.39,46.41,70438.0,32.3125,32.3821,32.3125,32.3264,70438.0
2015-08-17 14:20:00,46.41,46.53,46.4,46.52,99047.0,32.3264,32.41,32.3195,32.403,99047.0
2015-08-17 14:30:00,46.51,46.53,46.4,46.45,92443.0,32.3961,32.41,32.3195,32.3543,92443.0
2015-08-17 14:40:00,46.44,46.52,46.4,46.49,58098.0,32.3473,32.403,32.3195,32.3821,58098.0
2015-08-17 14:50:00,46.5,46.53,46.49,46.53,76497.0,32.3891,32.41,32.3821,32.41,76497.0
2015-08-17 15:00:00,46.53,46.55,46.44,46.46,72848.0,32.41,32.4239,32.3473,32.3613,72848.0
2015-08-17 15:10:00,46.45,46.45,46.29,46.3,81111.0,32.3543,32.3543,32.2428,32.2498,81111.0
2015-08-17 15:20:00,46.3,46.34,46.29,46.3,60471.0,32.2498,32.2777,32.2428,32.2498,60471.0
2015-08-17 15:30:00,46.31,46.35,46.26,46.35,95731.0,32.2568,32.2846,32.2219,32.2846,95731.0
2015-08-17 15:40:00,46.35,46.42,46.32,46.38,158240.0,32.2846,32.3334,32.2637,32.3055,158240.0
2015-08-17 15:50:00,46.38,46.41,46.35,46.41,230919.0,32.3055,32.3264,32.2846,32.3264,230919.0
2015-08-18 09:30:00,46.04,46.46,45.91,46.26,173073.0,32.0687,32.3613,31.9782,32.2219,173073.0
2015-08-18 09:40:00,46.22,46.34,45.96,45.99,130236.0,32.1941,32.2777,32.013,32.0339,130236.0
2015-08-18 09:50:00,45.99,46.27,45.97,46.19,65516.0,32.0339,32.2289,32.0199,32.1732,65516.0
2015-08-18 10:00:00,46.18,46.25,46.0,46.12,79005.0,32.1662,32.215,32.0408,32.1244,79005.0
2015-08-18 10:10:00,46.12,46.13,45.91,46.07,126476.0,32.1244,32.1314,31.9782,32.0896,126476.0
2015-08-18 10:20:00,46.08,46.17,46.03,46.03,45537.0,32.0966,32.1593,32.0617,32.0617,45537.0
2015-08-18 10:30:00,46.04,46.57,46.03,46.5,132630.0,32.0687,32.4379,32.0617,32.3891,132630.0
2015-08-18 10:40:00,46.51,46.55,46.39,46.4,117465.0,32.3961,32.4239,32.3125,32.3195,117465.0
2015-08-18 10:50:00,46.4,46.69,46.33,46.65,111964.0,32.3195,32.5215,32.2707,32.4936,111964.0
2015-08-18 11:00:00,46.65,46.67,46.31,46.31,75324.0,32.4936,32.5075,32.2568,32.2568,75324.0
2015-08-18 11:10:00,46.3,46.36,46.15,46.26,71445.0,32.2498,32.2916,32.1453,32.2219,71445.0
2015-08-18 11:20:00,46.25,46.31,46.19,46.22,43806.0,32.215,32.2568,32.1732,32.1941,43806.0
2015-08-18 11:30:00,46.2,46.28,46.19,46.23,59739.0,32.1802,32.2359,32.1732,32.201,59739.0
2015-08-18 11:40:00,46.23,46.24,46.17,46.2,44374.0,32.201,32.208,32.1593,32.1802,44374.0
2015-08-18 11:50:00,46.2,46.25,46.18,46.25,40330.0,32.1802,32.215,32.1662,32.215,40330.0
2015-08-18 12:00:00,46.25,46.26,46.17,46.22,61789.0,32.215,32.2219,32.1593,32.1941,61789.0
2015-08-18 12:10:00,46.22,46.3,46.19,46.19,37069.0,32.1941,32.2498,32.1732,32.1732,37069.0
2015-08-18 12:20:00,46.2,46.28,46.19,46.23,32857.0,32.1802,32.2359,32.1732,32.201,32857.0
2015-08-18 12:30:00,46.22,46.25,46.19,46.23,35409.0,32.1941,32.215,32.1732,32.201,35409.0
2015-08-18 12:40:00,46.22,46.24,46.13,46.15,38925.0,32.1941,32.208,32.1314,32.1453,38925.0
2015-08-18 12:50:00,46.15,46.2,46.14,46.17,101970.0,32.1453,32.1802,32.1384,32.1593,101970.0
2015-08-18 13:00:00,46.17,46.21,46.14,46.19,76439.0,32.1593,32.1871,32.1384,32.1732,76439.0
2015-08-18 13:10:00,46.19,46.2,46.07,46.09,94540.0,32.1732,32.1802,32.0896,32.1035,94540.0
2015-08-18 13:20:00,46.08,46.15,46.01,46.15,113430.0,32.0966,32.1453,32.0478,32.1453,113430.0
2015-08-18 13:30:00,46.15,46.22,46.12,46.12,65520.0,32.1453,32.1941,32.1244,32.1244,65520.0
2015-08-18 13:40:00,46.12,46.16,46.01,46.04,77233.0,32.1244,32.1523,32.0478,32.0687,77233.0
2015-08-18 13:50:00,46.03,46.15,46.02,46.12,33055.0,32.0617,32.1453,32.0548,32.1244,33055.0
2015-08-18 14:00:00,46.12,46.3,46.09,46.26,122277.0,32.1244,32.2498,32.1035,32.2219,122277.0
2015-08-18 14:10:00,46.26,46.3,46.19,46.27,97822.0,32.2219,32.2498,32.1732,32.2289,97822.0
2015-08-18 14:20:00,46.26,46.29,46.2,46.22,71740.0,32.2219,32.2428,32.1802,32.1941,71740.0
2015-08-18 14:30:00,46.22,46.26,46.18,46.25,62000.0,32.1941,32.2219,32.1662,32.215,62000.0
2015-08-18 14:40:00,46.26,46.27,46.15,46.2,66461.0,32.2219,32.2289,32.1453,32.1802,66461.0
2015-08-18 14:50:00,46.19,46.2,46.12,46.14,91439.0,32.1732,32.1802,32.1244,32.1384,91439.0
2015-08-18 15:00:00,46.12,46.19,46.11,46.14,79734.0,32.1244,32.1732,32.1175,32.1384,79734.0
2015-08-18 15:10:00,46.14,46.16,46.11,46.15,90929.0,32.1384,32.1523,32.1175,32.1453,90929.0
2015-08-18 15:20:00,46.15,46.16,46.11,46.15,111711.0,32.1453,32.1523,32.1175,32.1453,111711.0
2015-08-18 15:30:00,46.15,46.23,46.12,46.18,121530.0,32.1453,32.201,32.1244,32.1662,121530.0
2015-08-18 15:40:00,46.17,46.28,46.14,46.28,137136.0,32.1593,32.2359,32.1384,32.2359,137136.0
2015-08-18 15:50:00,46.27,46.32,46.21,46.22,352665.0,32.2289,32.2637,32.1871,32.1941,352665.0
2015-08-19 09:30:00,45.92,46.14,45.85,46.03,84407.0,31.9851,32.1384,31.9364,32.0617,84407.0
2015-08-19 09:40:00,46.0,46.12,45.81,45.82,49500.0,32.0408,32.1244,31.9085,31.9155,49500.0
2015-08-19 09:50:00,45.87,45.97,45.7,45.79,55379.0,31.9503,32.0199,31.8319,31.8946,55379.0
2015-08-19 10:00:00,45.8,45.99,45.66,45.93,57521.0,31.9015,32.0339,31.804,31.9921,57521.0
2015-08-19 10:10:00,45.9,45.95,45.87,45.95,46015.0,31.9712,32.006,31.9503,32.006,46015.0
2015-08-19 10:20:00,45.95,46.07,45.95,46.05,58568.0,32.006,32.0896,32.006,32.0757,58568.0
2015-08-19 10:30:00,46.03,46.03,45.58,45.59,387714.0,32.0617,32.0617,31.7483,31.7553,387714.0
2015-08-19 10:40:00,45.59,45.61,45.32,45.37,166102.0,31.7553,31.7692,31.5672,31.602,166102.0
2015-08-19 10:50:00,45.37,45.48,45.23,45.29,114820.0,31.602,31.6786,31.5045,31.5463,114820.0
2015-08-19 11:00:00,45.28,45.31,45.21,45.23,118168.0,31.5393,31.5602,31.4906,31.5045,118168.0
2015-08-19 11:10:00,45.23,45.3,44.95,44.95,86625.0,31.5045,31.5533,31.3095,31.3095,86625.0
2015-08-19 11:20:00,44.95,45.03,44.8,44.92,129513.0,31.3095,31.3652,31.205,31.2886,129513.0
2015-08-19 11:30:00,44.91,44.91,44.64,44.74,82703.0,31.2816,31.2816,31.0935,31.1632,82703.0
2015-08-19 11:40:00,44.74,44.75,44.44,44.58,99281.0,31.1632,31.1702,30.9542,31.0518,99281.0
2015-08-19 11:50:00,44.59,44.74,44.53,44.73,118354.0,31.0587,31.1632,31.0169,31.1562,118354.0
2015-08-19 12:00:00,44.73,45.02,44.73,44.98,56086.0,31.1562,31.3582,31.1562,31.3304,56086.0
2015-08-19 12:10:00,44.98,45.01,44.82,44.82,73907.0,31.3304,31.3513,31.2189,31.2189,73907.0
2015-08-19 12:20:00,44.81,44.93,44.76,44.89,58356.0,31.212,31.2955,31.1771,31.2677,58356.0
2015-08-19 12:30:00,44.91,44.97,44.76,44.78,38811.0,31.2816,31.3234,31.1771,31.1911,38811.0
2015-08-19 12:40:00,44.79,44.87,44.69,44.71,39889.0,31.198,31.2538,31.1284,31.1423,39889.0
2015-08-19 12:50:00,44.71,44.82,44.6,44.8,52112.0,31.1423,31.2189,31.0657,31.205,52112.0
2015-08-19 13:00:00,44.8,44.86,44.64,44.83,40079.0,31.205,31.2468,31.0935,31.2259,40079.0
2015-08-19 13:10:00,44.85,44.86,44.65,44.69,25577.0,31.2398,31.2468,31.1005,31.1284,25577.0
2015-08-19 13:20:00,44.68,44.76,44.57,44.68,88948.0,31.1214,31.1771,31.0448,31.1214,88948.0
2015-08-19 13:30:00,44.67,44.71,44.45,44.55,58328.0,31.1144,31.1423,30.9612,31.0309,58328.0
2015-08-19 13:40:00,44.56,44.86,44.47,44.78,102253.0,31.0378,31.2468,30.9751,31.1911,102253.0
2015-08-19 13:50:00,44.79,44.86,44.63,44.66,49556.0,31.198,31.2468,31.0866,31.1075,49556.0
2015-08-19 14:00:00,44.67,45.08,44.64,45.06,106995.0,31.1144,31.4,31.0935,31.3861,106995.0
2015-08-19 14:10:00,45.05,45.24,45.05,45.23,84890.0,31.3791,31.5115,31.3791,31.5045,84890.0
2015-08-19 14:20:00,45.24,45.36,45.18,45.25,67344.0,31.5115,31.5951,31.4697,31.5184,67344.0
2015-08-19 14:30:00,45.25,45.25,45.08,45.1,71880.0,31.5184,31.5184,31.4,31.414,71880.0
2015-08-19 14:40:00,45.1,45.1,44.9,44.98,75023.0,31.414,31.414,31.2746,31.3304,75023.0
2015-08-19 14:50:00,44.99,44.99,44.77,44.78,73963.0,31.3373,31.3373,31.1841,31.1911,73963.0
2015-08-19 15:00:00,44.77,44.79,44.68,44.71,80552.0,31.1841,31.198,31.1214,31.1423,80552.0
2015-08-19 15:10:00,44.71,44.73,44.62,44.66,111555.0,31.1423,31.1562,31.0796,31.1075,111555.0
2015-08-19 15:20:00,44.66,44.71,44.55,44.6,206848.0,31.1075,31.1423,31.0309,31.0657,206848.0
2015-08-19 15:30:00,44.6,44.7,44.57,44.62,186817.0,31.0657,31.1353,31.0448,31.0796,186817.0
2015-08-19 15:40:00,44.62,44.78,44.58,44.78,154827.0,31.0796,31.1911,31.0518,31.1911,154827.0
2015-08-19 15:50:00,44.78,44.83,44.65,44.66,294309.0,31.1911,31.2259,31.1005,31.1075,294309.0
2015-08-20 09:30:00,45.09,45.09,44.45,44.97,128851.0,31.407,31.407,30.9612,31.3234,128851.0
2015-08-20 09:40:00,44.95,45.08,44.63,44.63,104024.0,31.3095,31.4,31.0866,31.0866,104024.0
2015-08-20 09:50:00,44.6,44.7,44.32,44.59,133670.0,31.0657,31.1353,30.8707,31.0587,133670.0
2015-08-20 10:00:00,44.53,44.53,44.16,44.23,91818.0,31.0169,31.0169,30.7592,30.808,91818.0
2015-08-20 10:10:00,44.22,44.24,44.0,44.04,128569.0,30.801,30.8149,30.6478,30.6756,128569.0
2015-08-20 10:20:00,44.04,44.15,43.94,43.94,102706.0,30.6756,30.7522,30.606,30.606,102706.0
2015-08-20 10:30:00,43.95,44.04,43.91,43.97,102222.0,30.6129,30.6756,30.5851,30.6269,102222.0
2015-08-20 10:40:00,43.96,44.15,43.95,44.14,135974.0,30.6199,30.7522,30.6129,30.7453,135974.0
2015-08-20 10:50:00,44.14,44.3,44.12,44.15,162934.0,30.7453,30.8567,30.7313,30.7522,162934.0
2015-08-20 11:00:00,44.15,44.27,43.98,44.03,137757.0,30.7522,30.8358,30.6338,30.6687,137757.0
2015-08-20 11:10:00,44.0,44.04,43.85,43.93,116529.0,30.6478,30.6756,30.5433,30.599,116529.0
2015-08-20 11:20:00,43.93,44.33,43.93,44.02,210866.0,30.599,30.8776,30.599,30.6617,210866.0
2015-08-20 11:30:00,44.01,44.22,43.93,44.14,115246.0,30.6547,30.801,30.599,30.7453,115246.0
2015-08-20 11:40:00,44.14,44.18,44.0,44.05,102661.0,30.7453,30.7731,30.6478,30.6826,102661.0
2015-08-20 11:50:00,44.05,44.15,43.99,44.14,52327.0,30.6826,30.7522,30.6408,30.7453,52327.0
2015-08-20 12:00:00,44.15,44.19,43.97,44.07,85786.0,30.7522,30.7801,30.6269,30.6965,85786.0
2015-08-20 12:10:00,44.08,44.1,43.78,43.78,80154.0,30.7035,30.7174,30.4945,30.4945,80154.0
2015-08-20 12:20:00,43.79,43.9,43.69,43.75,122350.0,30.5015,30.5781,30.4318,30.4736,122350.0
2015-08-20 12:30:00,43.75,43.85,43.73,43.8,94134.0,30.4736,30.5433,30.4597,30.5085,94134.0
2015-08-20 12:40:00,43.8,43.84,43.68,43.8,77260.0,30.5085,30.5363,30.4249,30.5085,77260.0
2015-08-20 12:50:00,43.81,43.81,43.73,43.79,57214.0,30.5154,30.5154,30.4597,30.5015,57214.0
2015-08-20 13:00:00,43.79,43.79,43.66,43.69,74842.0,30.5015,30.5015,30.4109,30.4318,74842.0
2015-08-20 13:10:00,43.68,43.77,43.67,43.72,51939.0,30.4249,30.4876,30.4179,30.4527,51939.0
2015-08-20 13:20:00,43.72,43.81,43.71,43.73,84881.0,30.4527,30.5154,30.4458,30.4597,84881.0
2015-08-20 13:30:00,43.72,43.76,43.56,43.59,116862.0,30.4527,30.4806,30.3413,30.3622,116862.0
2015-08-20 13:40:00,43.6,43.62,43.5,43.61,108441.0,30.3691,30.3831,30.2995,30.3761,108441.0
2015-08-20 13:50:00,43.62,43.64,43.49,43.54,65078.0,30.3831,30.397,30.2925,30.3274,65078.0
2015-08-20 14:00:00,43.54,43.54,43.32,43.33,99252.0,30.3274,30.3274,30.1741,30.1811,99252.0
2015-08-20 14:10:00,43.32,43.34,43.19,43.2,80417.0,30.1741,30.188,30.0836,30.0905,80417.0
2015-08-20 14:20:00,43.19,43.23,43.09,43.1,115677.0,30.0836,30.1114,30.0139,30.0209,115677.0
2015-08-20 14:30:00,43.09,43.2,43.09,43.16,103579.0,30.0139,30.0905,30.0139,30.0627,103579.0
2015-08-20 14:40:00,43.16,43.16,43.0,43.04,78480.0,30.0627,30.0627,29.9512,29.9791,78480.0
2015-08-20 14:50:00,43.04,43.08,42.98,43.0,92250.0,29.9791,30.0069,29.9373,29.9512,92250.0
2015-08-20 15:00:00,43.0,43.14,42.93,43.1,96276.0,29.9512,30.0487,29.9025,30.0209,96276.0
2015-08-20 15:10:00,43.11,43.14,42.92,42.98,118830.0,30.0278,30.0487,29.8955,29.9373,118830.0
2015-08-20 15:20:00,42.98,43.1,42.95,43.09,118574.0,29.9373,30.0209,29.9164,30.0139,118574.0
2015-08-20 15:30:00,43.09,43.14,43.01,43.01,144648.0,30.0139,30.0487,29.9582,29.9582,144648.0
2015-08-20 15:40:00,43.01,43.05,42.93,42.94,222859.0,29.9582,29.9861,29.9025,29.9094,222859.0
2015-08-20 15:50:00,42.95,42.95,42.8,42.81,534998.0,29.9164,29.9164,29.8119,29.8189,534998.0
2015-08-21 09:30:00,42.36,42.74,42.27,42.54,345221.0,29.5054,29.7701,29.4427,29.6308,345221.0
2015-08-21 09:40:00,42.51,42.74,42.41,42.51,113498.0,29.6099,29.7701,29.5403,29.6099,113498.0
2015-08-21 09:50:00,42.51,42.6,42.23,42.29,137931.0,29.6099,29.6726,29.4149,29.4567,137931.0
2015-08-21 10:00:00,42.3,42.48,42.3,42.44,139101.0,29.4636,29.589,29.4636,29.5612,139101.0
2015-08-21 10:10:00,42.44,42.48,42.2,42.2,132231.0,29.5612,29.589,29.394,29.394,132231.0
2015-08-21 10:20:00,42.22,42.3,42.01,42.07,140134.0,29.4079,29.4636,29.2616,29.3034,140134.0
2015-08-21 10:30:00,42.06,42.08,41.79,41.91,137259.0,29.2965,29.3104,29.1084,29.192,137259.0
2015-08-21 10:40:00,41.93,42.07,41.76,41.81,99183.0,29.2059,29.3034,29.0875,29.1223,99183.0
2015-08-21 10:50:00,41.82,42.08,41.81,41.91,72858.0,29.1293,29.3104,29.1223,29.192,72858.0
2015-08-21 11:00:00,41.92,41.92,41.82,41.83,86085.0,29.199,29.199,29.1293,29.1363,86085.0
2015-08-21 11:10:00,41.82,41.95,41.71,41.89,105827.0,29.1293,29.2199,29.0527,29.1781,105827.0
2015-08-21 11:20:00,41.88,41.95,41.82,41.84,61510.0,29.1711,29.2199,29.1293,29.1432,61510.0
2015-08-21 11:30:00,41.84,41.95,41.71,41.71,70621.0,29.1432,29.2199,29.0527,29.0527,70621.0
2015-08-21 11:40:00,41.7,41.76,41.66,41.71,60097.0,29.0457,29.0875,29.0179,29.0527,60097.0
2015-08-21 11:50:00,41.7,41.81,41.66,41.72,77175.0,29.0457,29.1223,29.0179,29.0597,77175.0
2015-08-21 12:00:00,41.7,42.03,41.69,41.98,65216.0,29.0457,29.2756,29.0388,29.2408,65216.0
2015-08-21 12:10:00,41.97,42.07,41.85,41.92,72843.0,29.2338,29.3034,29.1502,29.199,72843.0
2015-08-21 12:20:00,41.91,41.91,41.8,41.85,73735.0,29.192,29.192,29.1154,29.1502,73735.0
2015-08-21 12:30:00,41.86,42.05,41.85,42.0,60147.0,29.1572,29.2895,29.1502,29.2547,60147.0
2015-08-21 12:40:00,42.0,42.04,41.88,42.01,69395.0,29.2547,29.2825,29.1711,29.2616,69395.0
2015-08-21 12:50:00,42.01,42.01,41.78,41.79,69271.0,29.2616,29.2616,29.1014,29.1084,69271.0
2015-08-21 13:00:00,41.79,41.89,41.55,41.56,90945.0,29.1084,29.1781,28.9412,28.9482,90945.0
2015-08-21 13:10:00,41.56,41.6,41.43,41.44,77643.0,28.9482,28.9761,28.8577,28.8646,77643.0
2015-08-21 13:20:00,41.43,41.48,41.32,41.46,108079.0,28.8577,28.8925,28.781,28.8786,108079.0
2015-08-21 13:30:00,41.46,41.53,41.32,41.5,86733.0,28.8786,28.9273,28.781,28.9064,86733.0
2015-08-21 13:40:00,41.48,41.54,41.45,41.47,88573.0,28.8925,28.9343,28.8716,28.8855,88573.0
2015-08-21 13:50:00,41.47,41.61,41.42,41.61,76568.0,28.8855,28.983,28.8507,28.983,76568.0
2015-08-21 14:00:00,41.59,41.73,41.57,41.67,112542.0,28.9691,29.0666,28.9552,29.0248,112542.0
2015-08-21 14:10:00,41.68,42.0,41.62,41.92,108721.0,29.0318,29.2547,28.99,29.199,108721.0
2015-08-21 14:20:00,41.92,41.96,41.73,41.8,92186.0,29.199,29.2268,29.0666,29.1154,92186.0
2015-08-21 14:30:00,41.79,41.79,41.56,41.61,81050.0,29.1084,29.1084,28.9482,28.983,81050.0
2015-08-21 14:40:00,41.6,41.62,41.46,41.47,60307.0,28.9761,28.99,28.8786,28.8855,60307.0
2015-08-21 14:50:00,41.46,41.58,41.45,41.46,68710.0,28.8786,28.9621,28.8716,28.8786,68710.0
2015-08-21 15:00:00,41.46,41.51,41.37,41.37,96103.0,28.8786,28.9134,28.8159,28.8159,96103.0
2015-08-21 15:10:00,41.37,41.42,41.2,41.29,198872.0,28.8159,28.8507,28.6975,28.7601,198872.0
2015-08-21 15:20:00,41.29,41.49,41.25,41.35,370515.0,28.7601,28.8994,28.7323,28.8019,370515.0
2015-08-21 15:30:00,41.36,41.38,41.17,41.28,152377.0,28.8089,28.8228,28.6766,28.7532,152377.0
2015-08-21 15:40:00,41.27,41.32,41.17,41.27,250146.0,28.7462,28.781,28.6766,28.7462,250146.0
2015-08-21 15:50:00,41.27,41.34,41.12,41.12,482287.0,28.7462,28.795,28.6417,28.6417,482287.0
2015-08-24 09:30:00,38.42,38.56,37.0,38.11,409993.0,26.7611,26.8586,25.772,26.5451,409993.0
2015-08-24 09:40:00,38.11,39.41,38.11,38.98,232968.0,26.5451,27.4506,26.5451,27.1511,232968.0
2015-08-24 09:50:00,38.98,39.11,38.58,38.85,234400.0,27.1511,27.2417,26.8725,27.0606,234400.0
2015-08-24 10:00:00,38.85,39.53,38.7,39.26,211367.0,27.0606,27.5342,26.9561,27.3462,211367.0
2015-08-24 10:10:00,39.21,39.45,39.03,39.26,289485.0,27.3113,27.4785,27.186,27.3462,289485.0
2015-08-24 10:20:00,39.23,39.33,38.77,38.77,231796.0,27.3253,27.3949,27.0049,27.0049,231796.0
2015-08-24 10:30:00,38.77,39.12,38.52,39.0,297403.0,27.0049,27.2486,26.8307,27.1651,297403.0
2015-08-24 10:40:00,39.0,39.25,38.73,39.07,331456.0,27.1651,27.3392,26.977,27.2138,331456.0
2015-08-24 10:50:00,39.06,39.28,39.02,39.17,220526.0,27.2069,27.3601,27.179,27.2835,220526.0
2015-08-24 11:00:00,39.18,39.26,39.08,39.22,245850.0,27.2904,27.3462,27.2208,27.3183,245850.0
2015-08-24 11:10:00,39.2,39.24,38.92,39.01,252518.0,27.3044,27.3322,27.1093,27.172,252518.0
2015-08-24 11:20:00,39.01,39.16,38.94,39.09,227748.0,27.172,27.2765,27.1233,27.2278,227748.0
2015-08-24 11:30:00,39.09,39.42,39.03,39.4,144894.0,27.2278,27.4576,27.186,27.4437,144894.0
2015-08-24 11:40:00,39.38,39.45,39.2,39.38,354975.0,27.4297,27.4785,27.3044,27.4297,354975.0
2015-08-24 11:50:00,39.4,39.69,39.37,39.47,388449.0,27.4437,27.6457,27.4228,27.4924,388449.0
2015-08-24 12:00:00,39.47,39.52,39.34,39.44,181559.0,27.4924,27.5273,27.4019,27.4715,181559.0
2015-08-24 12:10:00,39.46,39.73,39.43,39.72,258098.0,27.4855,27.6735,27.4646,27.6666,258098.0
2015-08-24 12:20:00,39.7,39.86,39.68,39.71,230352.0,27.6526,27.7641,27.6387,27.6596,230352.0
2015-08-24 12:30:00,39.71,40.07,39.64,39.93,135938.0,27.6596,27.9104,27.6108,27.8128,135938.0
2015-08-24 12:40:00,39.96,40.02,39.81,39.93,125112.0,27.8337,27.8755,27.7293,27.8128,125112.0
2015-08-24 12:50:00,39.94,40.29,39.93,40.14,122310.0,27.8198,28.0636,27.8128,27.9591,122310.0
2015-08-24 13:00:00,40.15,40.27,40.06,40.07,163769.0,27.9661,28.0497,27.9034,27.9104,163769.0
2015-08-24 13:10:00,40.06,40.1,39.89,40.03,288762.0,27.9034,27.9313,27.785,27.8825,288762.0
2015-08-24 13:20:00,40.01,40.04,39.59,39.67,134387.0,27.8686,27.8895,27.576,27.6317,134387.0
2015-08-24 13:30:00,39.66,39.66,39.48,39.48,186423.0,27.6248,27.6248,27.4994,27.4994,186423.0
2015-08-24 13:40:00,39.48,39.76,39.47,39.7,169739.0,27.4994,27.6944,27.4924,27.6526,169739.0
2015-08-24 13:50:00,39.68,39.7,39.43,39.47,145351.0,27.6387,27.6526,27.4646,27.4924,145351.0
2015-08-24 14:00:00,39.48,39.58,39.39,39.4,143952.0,27.4994,27.5691,27.4367,27.4437,143952.0
2015-08-24 14:10:00,39.39,39.49,39.21,39.49,187960.0,27.4367,27.5064,27.3113,27.5064,187960.0
2015-08-24 14:20:00,39.49,39.56,39.31,39.38,132411.0,27.5064,27.5551,27.381,27.4297,132411.0
2015-08-24 14:30:00,39.38,39.57,39.35,39.47,115141.0,27.4297,27.5621,27.4089,27.4924,115141.0
2015-08-24 14:40:00,39.47,39.53,39.2,39.3,166262.0,27.4924,27.5342,27.3044,27.374,166262.0
2015-08-24 14:50:00,39.32,39.33,38.8,38.85,173248.0,27.388,27.3949,27.0258,27.0606,173248.0
2015-08-24 15:00:00,38.84,39.06,38.56,39.03,307947.0,27.0536,27.2069,26.8586,27.186,307947.0
2015-08-24 15:10:00,39.01,39.04,38.52,38.55,163797.0,27.172,27.1929,26.8307,26.8516,163797.0
2015-08-24 15:20:00,38.57,38.59,38.12,38.21,265784.0,26.8656,26.8795,26.5521,26.6148,265784.0
2015-08-24 15:30:00,38.2,38.4,37.97,38.35,465065.0,26.6078,26.7471,26.4476,26.7123,465065.0
2015-08-24 15:40:00,38.34,38.65,38.13,38.3,633367.0,26.7053,26.9213,26.5591,26.6775,633367.0
2015-08-24 15:50:00,38.32,38.57,38.02,38.05,796276.0,26.6914,26.8656,26.4825,26.5033,796276.0
2015-08-25 09:30:00,39.58,39.58,38.49,38.79,294700.0,27.5691,27.5691,26.8098,27.0188,294700.0
2015-08-25 09:40:00,38.8,38.9,38.35,38.37,245557.0,27.0258,27.0954,26.7123,26.7262,245557.0
2015-08-25 09:50:00,38.37,38.5,38.17,38.41,221073.0,26.7262,26.8168,26.5869,26.7541,221073.0
2015-08-25 10:00:00,38.36,38.49,38.3,38.36,194935.0,26.7193,26.8098,26.6775,26.7193,194935.0
2015-08-25 10:10:00,38.36,38.61,38.21,38.43,251188.0,26.7193,26.8934,26.6148,26.768,251188.0
2015-08-25 10:20:00,38.43,38.53,38.22,38.3,130034.0,26.768,26.8377,26.6218,26.6775,130034.0
2015-08-25 10:30:00,38.29,38.45,38.21,38.41,112919.0,26.6705,26.782,26.6148,26.7541,112919.0
2015-08-25 10:40:00,38.42,38.63,38.42,38.62,124037.0,26.7611,26.9073,26.7611,26.9004,124037.0
2015-08-25 10:50:00,38.63,38.7,38.48,38.55,155978.0,26.9073,26.9561,26.8029,26.8516,155978.0
2015-08-25 11:00:00,38.55,38.84,38.51,38.8,186748.0,26.8516,27.0536,26.8238,27.0258,186748.0
2015-08-25 11:10:00,38.8,38.94,38.74,38.76,225614.0,27.0258,27.1233,26.984,26.9979,225614.0
2015-08-25 11:20:00,38.77,38.97,38.67,38.68,127770.0,27.0049,27.1442,26.9352,26.9422,127770.0
2015-08-25 11:30:00,38.68,38.71,38.41,38.43,186107.0,26.9422,26.9631,26.7541,26.768,186107.0
2015-08-25 11:40:00,38.44,38.45,38.22,38.26,129605.0,26.775,26.782,26.6218,26.6496,129605.0
2015-08-25 11:50:00,38.25,38.37,38.16,38.2,167589.0,26.6427,26.7262,26.58,26.6078,167589.0
2015-08-25 12:00:00,38.21,38.31,38.16,38.29,74324.0,26.6148,26.6845,26.58,26.6705,74324.0
2015-08-25 12:10:00,38.28,38.3,38.16,38.18,79733.0,26.6636,26.6775,26.58,26.5939,79733.0
2015-08-25 12:20:00,38.18,38.39,38.17,38.37,68063.0,26.5939,26.7402,26.5869,26.7262,68063.0
2015-08-25 12:30:00,38.37,38.43,38.2,38.21,97155.0,26.7262,26.768,26.6078,26.6148,97155.0
2015-08-25 12:40:00,38.22,38.35,38.22,38.3,63079.0,26.6218,26.7123,26.6218,26.6775,63079.0
2015-08-25 12:50:00,38.3,38.35,38.19,38.19,70883.0,26.6775,26.7123,26.6009,26.6009,70883.0
2015-08-25 13:00:00,38.19,38.29,38.11,38.16,69250.0,26.6009,26.6705,26.5451,26.58,69250.0
2015-08-25 13:10:00,38.17,38.22,38.08,38.08,85867.0,26.5869,26.6218,26.5242,26.5242,85867.0
2015-08-25 13:20:00,38.08,38.17,37.86,37.86,100338.0,26.5242,26.5869,26.371,26.371,100338.0
2015-08-25 13:30:00,37.86,37.97,37.77,37.85,165374.0,26.371,26.4476,26.3083,26.364,165374.0
2015-08-25 13:40:00,37.86,37.93,37.8,37.86,94582.0,26.371,26.4198,26.3292,26.371,94582.0
2015-08-25 13:50:00,37.86,38.05,37.84,37.84,178746.0,26.371,26.5033,26.3571,26.3571,178746.0
2015-08-25 14:00:00,37.84,37.95,37.78,37.79,91546.0,26.3571,26.4337,26.3153,26.3222,91546.0
2015-08-25 14:10:00,37.81,37.88,37.77,37.86,113288.0,26.3362,26.3849,26.3083,26.371,113288.0
2015-08-25 14:20:00,37.86,38.0,37.83,37.92,127011.0,26.371,26.4685,26.3501,26.4128,127011.0
2015-08-25 14:30:00,37.92,37.96,37.82,37.85,147192.0,26.4128,26.4407,26.3431,26.364,147192.0
2015-08-25 14:40:00,37.84,38.02,37.84,38.01,136545.0,26.3571,26.4825,26.3571,26.4755,136545.0
2015-08-25 14:50:00,38.02,38.07,37.95,38.03,172644.0,26.4825,26.5173,26.4337,26.4894,172644.0
2015-08-25 15:00:00,38.03,38.11,37.86,37.93,119138.0,26.4894,26.5451,26.371,26.4198,119138.0
2015-08-25 15:10:00,37.92,37.94,37.64,37.66,304089.0,26.4128,26.4267,26.2178,26.2317,304089.0
2015-08-25 15:20:00,37.65,37.65,37.35,37.39,298936.0,26.2247,26.2247,26.0158,26.0436,298936.0
2015-08-25 15:30:00,37.39,37.46,37.04,37.05,336491.0,26.0436,26.0924,25.7998,25.8068,336491.0
2015-08-25 15:40:00,37.05,37.26,36.81,36.87,516522.0,25.8068,25.9531,25.6396,25.6814,516522.0
2015-08-25 15:50:00,36.88,37.19,36.64,36.64,621264.0,25.6884,25.9043,25.5212,25.5212,621264.0
2015-08-26 09:30:00,37.4,37.67,37.3,37.4,274011.0,26.0506,26.2387,25.9809,26.0506,274011.0
2015-08-26 09:40:00,37.4,37.48,37.07,37.28,321116.0,26.0506,26.1063,25.8207,25.967,321116.0
2015-08-26 09:50:00,37.28,37.4,36.97,37.38,211868.0,25.967,26.0506,25.7511,26.0367,211868.0
2015-08-26 10:00:00,37.38,37.5,37.25,37.3,149330.0,26.0367,26.1203,25.9461,25.9809,149330.0
2015-08-26 10:10:00,37.28,37.36,37.01,37.04,115559.0,25.967,26.0227,25.7789,25.7998,115559.0
2015-08-26 10:20:00,37.05,37.45,37.02,37.35,101475.0,25.8068,26.0854,25.7859,26.0158,101475.0
2015-08-26 10:30:00,37.35,37.64,37.15,37.27,209050.0,26.0158,26.2178,25.8765,25.96,209050.0
2015-08-26 10:40:00,37.26,37.28,37.07,37.14,151513.0,25.9531,25.967,25.8207,25.8695,151513.0
2015-08-26 10:50:00,37.15,37.47,37.15,37.26,178090.0,25.8765,26.0994,25.8765,25.9531,178090.0
2015-08-26 11:00:00,37.24,37.45,37.11,37.39,186499.0,25.9392,26.0854,25.8486,26.0436,186499.0
2015-08-26 11:10:00,37.39,37.6,37.29,37.56,246324.0,26.0436,26.1899,25.974,26.162,246324.0
2015-08-26 11:20:00,37.56,37.84,37.54,37.75,103857.0,26.162,26.3571,26.1481,26.2944,103857.0
2015-08-26 11:30:00,37.76,37.76,37.5,37.51,166109.0,26.3014,26.3014,26.1203,26.1272,166109.0
2015-08-26 11:40:00,37.5,37.8,37.5,37.77,186530.0,26.1203,26.3292,26.1203,26.3083,186530.0
2015-08-26 11:50:00,37.78,37.86,37.72,37.76,126971.0,26.3153,26.371,26.2735,26.3014,126971.0
2015-08-26 12:00:00,37.76,37.85,37.66,37.72,105618.0,26.3014,26.364,26.2317,26.2735,105618.0
2015-08-26 12:10:00,37.73,37.74,37.65,37.73,120476.0,26.2805,26.2874,26.2247,26.2805,120476.0
2015-08-26 12:20:00,37.73,37.77,37.59,37.6,130414.0,26.2805,26.3083,26.1829,26.1899,130414.0
2015-08-26 12:30:00,37.58,37.62,37.4,37.42,81539.0,26.176,26.2038,26.0506,26.0645,81539.0
2015-08-26 12:40:00,37.42,37.53,37.34,37.48,142137.0,26.0645,26.1411,26.0088,26.1063,142137.0
2015-08-26 12:50:00,37.47,37.71,37.39,37.71,119511.0,26.0994,26.2665,26.0436,26.2665,119511.0
2015-08-26 13:00:00,37.69,37.81,37.61,37.69,146401.0,26.2526,26.3362,26.1969,26.2526,146401.0
2015-08-26 13:10:00,37.68,37.72,37.57,37.62,69505.0,26.2456,26.2735,26.169,26.2038,69505.0
2015-08-26 13:20:00,37.63,37.79,37.63,37.79,107860.0,26.2108,26.3222,26.2108,26.3222,107860.0
2015-08-26 13:30:00,37.78,37.95,37.74,37.92,91372.0,26.3153,26.4337,26.2874,26.4128,91372.0
2015-08-26 13:40:00,37.93,37.94,37.67,37.73,65789.0,26.4198,26.4267,26.2387,26.2805,65789.0
2015-08-26 13:50:00,37.72,37.88,37.66,37.88,91691.0,26.2735,26.3849,26.2317,26.3849,91691.0
2015-08-26 14:00:00,37.88,37.9,37.78,37.89,144128.0,26.3849,26.3989,26.3153,26.3919,144128.0
2015-08-26 14:10:00,37.89,37.91,37.52,37.59,156511.0,26.3919,26.4058,26.1342,26.1829,156511.0
2015-08-26 14:20:00,37.56,37.63,37.49,37.53,60441.0,26.162,26.2108,26.1133,26.1411,60441.0
2015-08-26 14:30:00,37.53,37.68,37.48,37.68,134146.0,26.1411,26.2456,26.1063,26.2456,134146.0
2015-08-26 14:40:00,37.68,37.89,37.67,37.72,142633.0,26.2456,26.3919,26.2387,26.2735,142633.0
2015-08-26 14:50:00,37.73,37.84,37.67,37.79,102398.0,26.2805,26.3571,26.2387,26.3222,102398.0
2015-08-26 15:00:00,37.79,37.98,37.75,37.98,130271.0,26.3222,26.4546,26.2944,26.4546,130271.0
2015-08-26 15:10:00,37.98,38.19,37.96,38.17,170665.0,26.4546,26.6009,26.4407,26.5869,170665.0
2015-08-26 15:20:00,38.18,38.26,38.01,38.15,150756.0,26.5939,26.6496,26.4755,26.573,150756.0
2015-08-26 15:30:00,38.16,38.34,38.11,38.13,188439.0,26.58,26.7053,26.5451,26.5591,188439.0
2015-08-26 15:40:00,38.12,38.44,38.05,38.26,346537.0,26.5521,26.775,26.5033,26.6496,346537.0
2015-08-26 15:50:00,38.26,38.46,38.25,38.45,569375.0,26.6496,26.7889,26.6427,26.782,569375.0
2015-08-27 09:30:00,39.32,39.51,39.19,39.35,195918.0,27.388,27.5203,27.2974,27.4089,195918.0
2015-08-27 09:40:00,39.35,39.79,39.3,39.68,250936.0,27.4089,27.7153,27.374,27.6387,250936.0
2015-08-27 09:50:00,39.66,39.83,39.55,39.8,202934.0,27.6248,27.7432,27.5482,27.7223,202934.0
2015-08-27 10:00:00,39.8,39.95,39.69,39.79,253355.0,27.7223,27.8268,27.6457,27.7153,253355.0
2015-08-27 10:10:00,39.77,40.18,39.74,40.18,193130.0,27.7014,27.987,27.6805,27.987,193130.0
2015-08-27 10:20:00,40.17,40.21,39.9,40.01,335827.0,27.98,28.0079,27.7919,27.8686,335827.0
2015-08-27 10:30:00,39.99,40.12,39.89,40.1,526155.0,27.8546,27.9452,27.785,27.9313,526155.0
2015-08-27 10:40:00,40.11,40.67,40.1,40.67,213312.0,27.9382,28.3283,27.9313,28.3283,213312.0
2015-08-27 10:50:00,40.65,40.77,40.58,40.71,203525.0,28.3144,28.3979,28.2656,28.3561,203525.0
2015-08-27 11:00:00,40.69,40.75,40.49,40.6,256187.0,28.3422,28.384,28.2029,28.2795,256187.0
2015-08-27 11:10:00,40.62,40.75,40.47,40.56,243534.0,28.2935,28.384,28.189,28.2517,243534.0
2015-08-27 11:20:00,40.57,40.67,40.37,40.41,268107.0,28.2586,28.3283,28.1193,28.1472,268107.0
2015-08-27 11:30:00,40.42,40.47,40.2,40.21,136913.0,28.1541,28.189,28.0009,28.0079,136913.0
2015-08-27 11:40:00,40.23,40.43,40.1,40.26,158205.0,28.0218,28.1611,27.9313,28.0427,158205.0
2015-08-27 11:50:00,40.28,40.4,40.26,40.39,159028.0,28.0566,28.1402,28.0427,28.1333,159028.0
2015-08-27 12:00:00,40.39,40.73,40.38,40.58,306460.0,28.1333,28.3701,28.1263,28.2656,306460.0
2015-08-27 12:10:00,40.58,40.64,40.53,40.59,256870.0,28.2656,28.3074,28.2308,28.2726,256870.0
2015-08-27 12:20:00,40.59,40.71,40.55,40.71,93027.0,28.2726,28.3561,28.2447,28.3561,93027.0
2015-08-27 12:30:00,40.72,40.8,40.63,40.78,96723.0,28.3631,28.4188,28.3004,28.4049,96723.0
2015-08-27 12:40:00,40.77,40.87,40.6,40.87,151787.0,28.3979,28.4676,28.2795,28.4676,151787.0
2015-08-27 12:50:00,40.87,41.03,40.84,40.86,181655.0,28.4676,28.579,28.4467,28.4606,181655.0
2015-08-27 13:00:00,40.86,41.03,40.84,41.0,153223.0,28.4606,28.579,28.4467,28.5581,153223.0
2015-08-27 13:10:00,40.99,41.21,40.99,41.13,139965.0,28.5512,28.7044,28.5512,28.6487,139965.0
2015-08-27 13:20:00,41.12,41.12,40.94,41.0,127455.0,28.6417,28.6417,28.5164,28.5581,127455.0
2015-08-27 13:30:00,41.01,41.09,40.85,40.87,131669.0,28.5651,28.6208,28.4537,28.4676,131669.0
2015-08-27 13:40:00,40.86,40.92,40.68,40.73,76851.0,28.4606,28.5024,28.3353,28.3701,76851.0
2015-08-27 13:50:00,40.73,40.74,40.61,40.72,77829.0,28.3701,28.377,28.2865,28.3631,77829.0
2015-08-27 14:00:00,40.72,40.78,40.6,40.64,152079.0,28.3631,28.4049,28.2795,28.3074,152079.0
2015-08-27 14:10:00,40.64,40.79,40.53,40.54,117322.0,28.3074,28.4119,28.2308,28.2377,117322.0
2015-08-27 14:20:00,40.53,40.54,40.26,40.31,85666.0,28.2308,28.2377,28.0427,28.0775,85666.0
2015-08-27 14:30:00,40.3,40.42,40.17,40.42,136665.0,28.0706,28.1541,27.98,28.1541,136665.0
2015-08-27 14:40:00,40.41,40.46,40.1,40.1,146787.0,28.1472,28.182,27.9313,27.9313,146787.0
2015-08-27 14:50:00,40.11,40.14,39.67,39.7,142670.0,27.9382,27.9591,27.6317,27.6526,142670.0
2015-08-27 15:00:00,39.7,39.88,39.49,39.77,154678.0,27.6526,27.778,27.5064,27.7014,154678.0
2015-08-27 15:10:00,39.76,39.84,39.63,39.79,176939.0,27.6944,27.7502,27.6039,27.7153,176939.0
2015-08-27 15:20:00,39.78,40.05,39.67,40.01,288581.0,27.7084,27.8964,27.6317,27.8686,288581.0
2015-08-27 15:30:00,40.03,40.36,39.99,40.19,334240.0,27.8825,28.1124,27.8546,27.9939,334240.0
2015-08-27 15:40:00,40.2,40.79,40.18,40.79,343035.0,28.0009,28.4119,27.987,28.4119,343035.0
2015-08-27 15:50:00,40.78,40.8,40.58,40.77,578002.0,28.4049,28.4188,28.2656,28.3979,578002.0
2015-08-28 09:30:00,40.52,41.38,40.35,41.33,182952.0,28.2238,28.8228,28.1054,28.788,182952.0
2015-08-28 09:40:00,41.34,41.44,40.74,40.82,141857.0,28.795,28.8646,28.377,28.4328,141857.0
2015-08-28 09:50:00,40.85,41.28,40.74,41.27,66966.0,28.4537,28.7532,28.377,28.7462,66966.0
2015-08-28 10:00:00,41.28,41.67,41.13,41.67,105932.0,28.7532,29.0248,28.6487,29.0248,105932.0
2015-08-28 10:10:00,41.66,41.93,41.57,41.87,200503.0,29.0179,29.2059,28.9552,29.1641,200503.0
2015-08-28 10:20:00,41.88,42.4,41.85,42.38,295031.0,29.1711,29.5333,29.1502,29.5194,295031.0
2015-08-28 10:30:00,42.38,42.64,42.12,42.14,370614.0,29.5194,29.7005,29.3383,29.3522,370614.0
2015-08-28 10:40:00,42.13,42.13,41.81,41.92,186125.0,29.3452,29.3452,29.1223,29.199,186125.0
2015-08-28 10:50:00,41.92,42.22,41.88,41.93,372232.0,29.199,29.4079,29.1711,29.2059,372232.0
2015-08-28 11:00:00,41.92,42.22,41.9,42.02,364793.0,29.199,29.4079,29.185,29.2686,364793.0
2015-08-28 11:10:00,42.01,42.2,41.98,42.14,144825.0,29.2616,29.394,29.2408,29.3522,144825.0
2015-08-28 11:20:00,42.14,42.15,41.98,42.01,255017.0,29.3522,29.3592,29.2408,29.2616,255017.0
2015-08-28 11:30:00,42.01,42.5,41.95,42.4,316112.0,29.2616,29.603,29.2199,29.5333,316112.0
2015-08-28 11:40:00,42.4,42.48,42.22,42.36,180121.0,29.5333,29.589,29.4079,29.5054,180121.0
2015-08-28 11:50:00,42.36,42.43,42.18,42.3,290621.0,29.5054,29.5542,29.3801,29.4636,290621.0
2015-08-28 12:00:00,42.3,42.47,42.23,42.35,177043.0,29.4636,29.5821,29.4149,29.4985,177043.0
2015-08-28 12:10:00,42.33,42.58,42.23,42.5,112790.0,29.4845,29.6587,29.4149,29.603,112790.0
2015-08-28 12:20:00,42.51,42.53,42.23,42.5,101476.0,29.6099,29.6238,29.4149,29.603,101476.0
2015-08-28 12:30:00,42.5,42.72,42.47,42.53,173529.0,29.603,29.7562,29.5821,29.6238,173529.0
2015-08-28 12:40:00,42.54,42.61,42.36,42.39,102338.0,29.6308,29.6796,29.5054,29.5263,102338.0
2015-08-28 12:50:00,42.39,42.59,42.33,42.39,81806.0,29.5263,29.6656,29.4845,29.5263,81806.0
2015-08-28 13:00:00,42.41,42.67,42.35,42.51,94351.0,29.5403,29.7214,29.4985,29.6099,94351.0
2015-08-28 13:10:00,42.51,42.57,42.25,42.3,64153.0,29.6099,29.6517,29.4288,29.4636,64153.0
2015-08-28 13:20:00,42.32,42.34,42.04,42.05,167570.0,29.4776,29.4915,29.2825,29.2895,167570.0
2015-08-28 13:30:00,42.05,42.24,41.77,41.77,118002.0,29.2895,29.4219,29.0945,29.0945,118002.0
2015-08-28 13:40:00,41.75,41.91,41.64,41.86,111506.0,29.0805,29.192,29.0039,29.1572,111506.0
2015-08-28 13:50:00,41.87,42.11,41.85,41.87,73072.0,29.1641,29.3313,29.1502,29.1641,73072.0
2015-08-28 14:00:00,41.88,42.14,41.88,42.12,94709.0,29.1711,29.3522,29.1711,29.3383,94709.0
2015-08-28 14:10:00,42.13,42.19,41.78,41.81,103889.0,29.3452,29.387,29.1014,29.1223,103889.0
2015-08-28 14:20:00,41.82,41.92,41.71,41.81,98199.0,29.1293,29.199,29.0527,29.1223,98199.0
2015-08-28 14:30:00,41.81,41.86,41.5,41.57,79576.0,29.1223,29.1572,28.9064,28.9552,79576.0
2015-08-28 14:40:00,41.57,41.8,41.5,41.71,89312.0,28.9552,29.1154,28.9064,29.0527,89312.0
2015-08-28 14:50:00,41.69,41.78,41.54,41.73,101834.0,29.0388,29.1014,28.9343,29.0666,101834.0
2015-08-28 15:00:00,41.73,41.82,41.65,41.78,164696.0,29.0666,29.1293,29.0109,29.1014,164696.0
2015-08-28 15:10:00,41.77,41.85,41.72,41.73,195943.0,29.0945,29.1502,29.0597,29.0666,195943.0
2015-08-28 15:20:00,41.73,41.86,41.67,41.85,205223.0,29.0666,29.1572,29.0248,29.1502,205223.0
2015-08-28 15:30:00,41.86,42.0,41.72,41.83,340893.0,29.1572,29.2547,29.0597,29.1363,340893.0
2015-08-28 15:40:00,41.82,42.01,41.75,41.93,360408.0,29.1293,29.2616,29.0805,29.2059,360408.0
2015-08-28 15:50:00,41.94,42.3,41.94,42.22,935770.0,29.2129,29.4636,29.2129,29.4079,935770.0
2015-08-31 09:30:00,41.57,41.58,40.9,40.95,252980.0,28.9552,28.9621,28.4885,28.5233,252980.0
2015-08-31 09:40:00,40.94,40.94,40.57,40.67,127837.0,28.5164,28.5164,28.2586,28.3283,127837.0
2015-08-31 09:50:00,40.66,40.88,40.57,40.6,182543.0,28.3213,28.4746,28.2586,28.2795,182543.0
2015-08-31 10:00:00,40.6,41.08,40.5,41.0,143606.0,28.2795,28.6139,28.2099,28.5581,143606.0
2015-08-31 10:10:00,41.01,41.04,40.71,41.01,147083.0,28.5651,28.586,28.3561,28.5651,147083.0
2015-08-31 10:20:00,41.02,41.2,40.88,41.2,90559.0,28.5721,28.6975,28.4746,28.6975,90559.0
2015-08-31 10:30:00,41.23,41.76,41.19,41.76,132268.0,28.7183,29.0875,28.6905,29.0875,132268.0
2015-08-31 10:40:00,41.78,41.8,41.59,41.71,130570.0,29.1014,29.1154,28.9691,29.0527,130570.0
2015-08-31 10:50:00,41.73,41.8,41.61,41.66,92385.0,29.0666,29.1154,28.983,29.0179,92385.0
2015-08-31 11:00:00,41.66,41.91,41.54,41.91,137586.0,29.0179,29.192,28.9343,29.192,137586.0
2015-08-31 11:10:00,41.93,42.24,41.89,42.22,104438.0,29.2059,29.4219,29.1781,29.4079,104438.0
2015-08-31 11:20:00,42.23,42.68,42.23,42.65,134966.0,29.4149,29.7283,29.4149,29.7074,134966.0
2015-08-31 11:30:00,42.67,42.82,42.31,42.71,192855.0,29.7214,29.8258,29.4706,29.7492,192855.0
2015-08-31 11:40:00,42.73,43.03,42.71,42.93,247981.0,29.7632,29.9721,29.7492,29.9025,247981.0
2015-08-31 11:50:00,42.93,43.19,42.71,42.81,295236.0,29.9025,30.0836,29.7492,29.8189,295236.0
2015-08-31 12:00:00,42.83,43.12,42.81,42.84,112702.0,29.8328,30.0348,29.8189,29.8398,112702.0
2015-08-31 12:10:00,42.85,42.89,42.45,42.6,88777.0,29.8467,29.8746,29.5681,29.6726,88777.0
2015-08-31 12:20:00,42.64,42.78,42.57,42.65,67468.0,29.7005,29.798,29.6517,29.7074,67468.0
2015-08-31 12:30:00,42.66,42.75,42.45,42.7,92165.0,29.7144,29.7771,29.5681,29.7423,92165.0
2015-08-31 12:40:00,42.69,42.74,42.51,42.72,126421.0,29.7353,29.7701,29.6099,29.7562,126421.0
2015-08-31 12:50:00,42.73,42.87,42.55,42.63,134632.0,29.7632,29.8607,29.6378,29.6935,134632.0
2015-08-31 13:00:00,42.63,42.97,42.63,42.92,98139.0,29.6935,29.9303,29.6935,29.8955,98139.0
2015-08-31 13:10:00,42.92,43.07,42.85,42.97,152566.0,29.8955,30.0,29.8467,29.9303,152566.0
2015-08-31 13:20:00,42.98,43.0,42.76,42.76,97619.0,29.9373,29.9512,29.7841,29.7841,97619.0
2015-08-31 13:30:00,42.78,42.8,42.56,42.63,90205.0,29.798,29.8119,29.6447,29.6935,90205.0
2015-08-31 13:40:00,42.63,42.82,42.53,42.82,174241.0,29.6935,29.8258,29.6238,29.8258,174241.0
2015-08-31 13:50:00,42.82,42.91,42.81,42.88,218248.0,29.8258,29.8885,29.8189,29.8676,218248.0
2015-08-31 14:00:00,42.88,42.88,42.6,42.63,97962.0,29.8676,29.8676,29.6726,29.6935,97962.0
2015-08-31 14:10:00,42.63,42.64,42.35,42.38,136153.0,29.6935,29.7005,29.4985,29.5194,136153.0
2015-08-31 14:20:00,42.38,42.75,42.37,42.67,105609.0,29.5194,29.7771,29.5124,29.7214,105609.0
2015-08-31 14:30:00,42.68,42.76,42.56,42.56,126161.0,29.7283,29.7841,29.6447,29.6447,126161.0
2015-08-31 14:40:00,42.57,42.77,42.53,42.66,192194.0,29.6517,29.791,29.6238,29.7144,192194.0
2015-08-31 14:50:00,42.66,42.66,42.51,42.62,99488.0,29.7144,29.7144,29.6099,29.6865,99488.0
2015-08-31 15:00:00,42.62,42.8,42.6,42.79,134751.0,29.6865,29.8119,29.6726,29.8049,134751.0
2015-08-31 15:10:00,42.8,42.86,42.8,42.83,351431.0,29.8119,29.8537,29.8119,29.8328,351431.0
2015-08-31 15:20:00,42.82,42.86,42.69,42.75,252938.0,29.8258,29.8537,29.7353,29.7771,252938.0
2015-08-31 15:30:00,42.74,42.91,42.55,42.57,223479.0,29.7701,29.8885,29.6378,29.6517,223479.0
2015-08-31 15:40:00,42.57,42.86,42.56,42.76,256776.0,29.6517,29.8537,29.6447,29.7841,256776.0
2015-08-31 15:50:00,42.76,42.79,42.58,42.63,388623.0,29.7841,29.8049,29.6587,29.6935,388623.0
2015-09-01 09:30:00,41.07,41.57,40.82,41.49,167374.0,28.6069,28.9552,28.4328,28.8994,167374.0
2015-09-01 09:40:00,41.45,41.85,41.3,41.75,203159.0,28.8716,29.1502,28.7671,29.0805,203159.0
2015-09-01 09:50:00,41.73,42.09,41.6,41.66,126358.0,29.0666,29.3174,28.9761,29.0179,126358.0
2015-09-01 10:00:00,41.63,41.65,40.99,41.15,131116.0,28.997,29.0109,28.5512,28.6626,131116.0
2015-09-01 10:10:00,41.16,41.73,41.1,41.39,126914.0,28.6696,29.0666,28.6278,28.8298,126914.0
2015-09-01 10:20:00,41.36,41.4,41.15,41.17,80272.0,28.8089,28.8368,28.6626,28.6766,80272.0
2015-09-01 10:30:00,41.15,41.52,41.04,41.44,178353.0,28.6626,28.9203,28.586,28.8646,178353.0
2015-09-01 10:40:00,41.44,41.45,41.0,41.02,86400.0,28.8646,28.8716,28.5581,28.5721,86400.0
2015-09-01 10:50:00,41.01,41.08,40.87,41.01,142937.0,28.5651,28.6139,28.4676,28.5651,142937.0
2015-09-01 11:00:00,41.0,41.15,40.88,41.14,124929.0,28.5581,28.6626,28.4746,28.6557,124929.0
2015-09-01 11:10:00,41.11,41.45,41.11,41.37,180822.0,28.6348,28.8716,28.6348,28.8159,180822.0
2015-09-01 11:20:00,41.37,41.73,41.21,41.23,161798.0,28.8159,29.0666,28.7044,28.7183,161798.0
2015-09-01 11:30:00,41.21,41.27,41.09,41.19,122744.0,28.7044,28.7462,28.6208,28.6905,122744.0
2015-09-01 11:40:00,41.2,41.2,40.83,40.95,130752.0,28.6975,28.6975,28.4397,28.5233,130752.0
2015-09-01 11:50:00,40.97,41.02,40.81,40.81,99716.0,28.5372,28.5721,28.4258,28.4258,99716.0
2015-09-01 12:00:00,40.81,40.94,40.69,40.87,77688.0,28.4258,28.5164,28.3422,28.4676,77688.0
2015-09-01 12:10:00,40.86,41.32,40.8,41.32,128652.0,28.4606,28.781,28.4188,28.781,128652.0
2015-09-01 12:20:00,41.32,41.33,40.86,40.86,70608.0,28.781,28.788,28.4606,28.4606,70608.0
2015-09-01 12:30:00,40.87,41.13,40.78,41.04,100933.0,28.4676,28.6487,28.4049,28.586,100933.0
2015-09-01 12:40:00,41.04,41.04,40.66,40.75,140070.0,28.586,28.586,28.3213,28.384,140070.0
2015-09-01 12:50:00,40.75,40.79,40.51,40.55,103514.0,28.384,28.4119,28.2168,28.2447,103514.0
2015-09-01 13:00:00,40.54,40.98,40.54,40.68,97969.0,28.2377,28.5442,28.2377,28.3353,97969.0
2015-09-01 13:10:00,40.67,40.79,40.48,40.53,113184.0,28.3283,28.4119,28.1959,28.2308,113184.0
2015-09-01 13:20:00,40.53,40.6,40.41,40.49,297133.0,28.2308,28.2795,28.1472,28.2029,297133.0
2015-09-01 13:30:00,40.49,40.63,40.45,40.53,210695.0,28.2029,28.3004,28.175,28.2308,210695.0
2015-09-01 13:40:00,40.54,40.7,40.45,40.67,142758.0,28.2377,28.3492,28.175,28.3283,142758.0
2015-09-01 13:50:00,40.68,40.84,40.6,40.84,144977.0,28.3353,28.4467,28.2795,28.4467,144977.0
2015-09-01 14:00:00,40.85,41.04,40.64,40.95,135033.0,28.4537,28.586,28.3074,28.5233,135033.0
2015-09-01 14:10:00,40.93,41.0,40.69,40.73,117514.0,28.5094,28.5581,28.3422,28.3701,117514.0
2015-09-01 14:20:00,40.72,40.88,40.48,40.49,115407.0,28.3631,28.4746,28.1959,28.2029,115407.0
2015-09-01 14:30:00,40.48,40.75,40.47,40.74,87057.0,28.1959,28.384,28.189,28.377,87057.0
2015-09-01 14:40:00,40.76,40.77,40.5,40.54,90411.0,28.391,28.3979,28.2099,28.2377,90411.0
2015-09-01 14:50:00,40.54,40.69,40.5,40.53,106564.0,28.2377,28.3422,28.2099,28.2308,106564.0
2015-09-01 15:00:00,40.53,40.58,40.38,40.49,208526.0,28.2308,28.2656,28.1263,28.2029,208526.0
2015-09-01 15:10:00,40.48,40.54,40.37,40.42,182722.0,28.1959,28.2377,28.1193,28.1541,182722.0
2015-09-01 15:20:00,40.42,40.52,40.21,40.23,245924.0,28.1541,28.2238,28.0079,28.0218,245924.0
2015-09-01 15:30:00,40.23,40.3,40.09,40.14,204207.0,28.0218,28.0706,27.9243,27.9591,204207.0
2015-09-01 15:40:00,40.13,40.32,39.97,40.25,232700.0,27.9522,28.0845,27.8407,28.0357,232700.0
2015-09-01 15:50:00,40.25,40.44,40.18,40.33,498449.0,28.0357,28.1681,27.987,28.0915,498449.0
2015-09-02 09:30:00,41.17,41.24,40.33,40.52,240138.0,28.6766,28.7253,28.0915,28.2238,240138.0
2015-09-02 09:40:00,40.57,40.73,40.2,40.68,170821.0,28.2586,28.3701,28.0009,28.3353,170821.0
2015-09-02 09:50:00,40.7,41.04,40.45,40.53,123067.0,28.3492,28.586,28.175,28.2308,123067.0
2015-09-02 10:00:00,40.52,40.82,40.24,40.29,135150.0,28.2238,28.4328,28.0288,28.0636,135150.0
2015-09-02 10:10:00,40.28,40.41,40.12,40.13,119436.0,28.0566,28.1472,27.9452,27.9522,119436.0
2015-09-02 10:20:00,40.14,40.45,40.09,40.17,85265.0,27.9591,28.175,27.9243,27.98,85265.0
2015-09-02 10:30:00,40.16,40.16,39.75,39.75,182675.0,27.973,27.973,27.6875,27.6875,182675.0
2015-09-02 10:40:00,39.76,39.81,39.35,39.46,158699.0,27.6944,27.7293,27.4089,27.4855,158699.0
2015-09-02 10:50:00,39.44,39.62,39.4,39.6,112387.0,27.4715,27.5969,27.4437,27.583,112387.0
2015-09-02 11:00:00,39.61,39.97,39.6,39.95,105325.0,27.59,27.8407,27.583,27.8268,105325.0
2015-09-02 11:10:00,39.97,40.13,39.83,40.08,93494.0,27.8407,27.9522,27.7432,27.9173,93494.0
2015-09-02 11:20:00,40.1,40.26,40.01,40.03,99403.0,27.9313,28.0427,27.8686,27.8825,99403.0
2015-09-02 11:30:00,40.03,40.06,39.6,39.6,110884.0,27.8825,27.9034,27.583,27.583,110884.0
2015-09-02 11:40:00,39.59,39.72,39.42,39.46,172227.0,27.576,27.6666,27.4576,27.4855,172227.0
2015-09-02 11:50:00,39.44,39.46,39.14,39.34,202362.0,27.4715,27.4855,27.2626,27.4019,202362.0
2015-09-02 12:00:00,39.33,39.47,39.2,39.27,82995.0,27.3949,27.4924,27.3044,27.3531,82995.0
2015-09-02 12:10:00,39.28,39.46,39.19,39.43,63426.0,27.3601,27.4855,27.2974,27.4646,63426.0
2015-09-02 12:20:00,39.42,39.53,39.38,39.42,67046.0,27.4576,27.5342,27.4297,27.4576,67046.0
2015-09-02 12:30:00,39.42,39.66,39.38,39.64,60774.0,27.4576,27.6248,27.4297,27.6108,60774.0
2015-09-02 12:40:00,39.65,39.92,39.54,39.89,97414.0,27.6178,27.8059,27.5412,27.785,97414.0
2015-09-02 12:50:00,39.9,39.98,39.69,39.9,103972.0,27.7919,27.8477,27.6457,27.7919,103972.0
2015-09-02 13:00:00,39.89,39.96,39.72,39.73,96087.0,27.785,27.8337,27.6666,27.6735,96087.0
2015-09-02 13:10:00,39.75,39.86,39.72,39.78,71974.0,27.6875,27.7641,27.6666,27.7084,71974.0
2015-09-02 13:20:00,39.79,40.28,39.77,40.26,66257.0,27.7153,28.0566,27.7014,28.0427,66257.0
2015-09-02 13:30:00,40.25,40.27,40.01,40.06,70095.0,28.0357,28.0497,27.8686,27.9034,70095.0
2015-09-02 13:40:00,40.09,40.25,40.09,40.23,106274.0,27.9243,28.0357,27.9243,28.0218,106274.0
2015-09-02 13:50:00,40.23,40.23,40.0,40.02,70152.0,28.0218,28.0218,27.8616,27.8755,70152.0
2015-09-02 14:00:00,40.04,40.13,39.84,40.03,56112.0,27.8895,27.9522,27.7502,27.8825,56112.0
2015-09-02 14:10:00,40.05,40.3,40.05,40.21,64414.0,27.8964,28.0706,27.8964,28.0079,64414.0
2015-09-02 14:20:00,40.18,40.36,40.16,40.23,73129.0,27.987,28.1124,27.973,28.0218,73129.0
2015-09-02 14:30:00,40.23,40.44,40.14,40.32,123386.0,28.0218,28.1681,27.9591,28.0845,123386.0
2015-09-02 14:40:00,40.35,40.43,40.25,40.27,113826.0,28.1054,28.1611,28.0357,28.0497,113826.0
2015-09-02 14:50:00,40.25,40.41,40.23,40.36,86085.0,28.0357,28.1472,28.0218,28.1124,86085.0
2015-09-02 15:00:00,40.38,40.51,40.32,40.33,97019.0,28.1263,28.2168,28.0845,28.0915,97019.0
2015-09-02 15:10:00,40.31,40.41,40.19,40.35,109829.0,28.0775,28.1472,27.9939,28.1054,109829.0
2015-09-02 15:20:00,40.35,40.46,40.28,40.45,86780.0,28.1054,28.182,28.0566,28.175,86780.0
2015-09-02 15:30:00,40.45,40.62,40.35,40.56,159671.0,28.175,28.2935,28.1054,28.2517,159671.0
2015-09-02 15:40:00,40.56,40.56,40.42,40.47,175508.0,28.2517,28.2517,28.1541,28.189,175508.0
2015-09-02 15:50:00,40.48,40.73,40.47,40.72,397044.0,28.1959,28.3701,28.189,28.3631,397044.0
2015-09-03 09:30:00,40.83,41.19,40.62,41.02,141521.0,28.4397,28.6905,28.2935,28.5721,141521.0
2015-09-03 09:40:00,40.99,41.5,40.7,41.43,98248.0,28.5512,28.9064,28.3492,28.8577,98248.0
2015-09-03 09:50:00,41.43,41.65,41.39,41.58,88765.0,28.8577,29.0109,28.8298,28.9621,88765.0
2015-09-03 10:00:00,41.61,41.83,41.38,41.82,215629.0,28.983,29.1363,28.8228,29.1293,215629.0
2015-09-03 10:10:00,41.82,41.97,41.64,41.96,232944.0,29.1293,29.2338,29.0039,29.2268,232944.0
2015-09-03 10:20:00,41.97,42.04,41.85,42.04,178974.0,29.2338,29.2825,29.1502,29.2825,178974.0
2015-09-03 10:30:00,42.04,42.1,41.61,41.84,97237.0,29.2825,29.3243,28.983,29.1432,97237.0
2015-09-03 10:40:00,41.84,42.05,41.79,42.05,169293.0,29.1432,29.2895,29.1084,29.2895,169293.0
2015-09-03 10:50:00,42.04,42.18,42.02,42.15,194540.0,29.2825,29.3801,29.2686,29.3592,194540.0
2015-09-03 11:00:00,42.17,42.2,42.0,42.12,159797.0,29.3731,29.394,29.2547,29.3383,159797.0
2015-09-03 11:10:00,42.14,42.18,41.72,41.79,228019.0,29.3522,29.3801,29.0597,29.1084,228019.0
2015-09-03 11:20:00,41.78,41.94,41.73,41.91,70399.0,29.1014,29.2129,29.0666,29.192,70399.0
2015-09-03 11:30:00,41.92,41.92,41.58,41.58,65112.0,29.199,29.199,28.9621,28.9621,65112.0
2015-09-03 11:40:00,41.59,41.78,41.59,41.66,64740.0,28.9691,29.1014,28.9691,29.0179,64740.0
2015-09-03 11:50:00,41.67,41.67,41.35,41.52,73127.0,29.0248,29.0248,28.8019,28.9203,73127.0
2015-09-03 12:00:00,41.49,41.65,41.46,41.63,78448.0,28.8994,29.0109,28.8786,28.997,78448.0
2015-09-03 12:10:00,41.63,41.68,41.53,41.68,65631.0,28.997,29.0318,28.9273,29.0318,65631.0
2015-09-03 12:20:00,41.68,41.75,41.48,41.58,91024.0,29.0318,29.0805,28.8925,28.9621,91024.0
2015-09-03 12:30:00,41.58,41.62,41.27,41.31,99233.0,28.9621,28.99,28.7462,28.7741,99233.0
2015-09-03 12:40:00,41.31,41.32,41.14,41.24,155865.0,28.7741,28.781,28.6557,28.7253,155865.0
2015-09-03 12:50:00,41.24,41.34,41.15,41.16,47644.0,28.7253,28.795,28.6626,28.6696,47644.0
2015-09-03 13:00:00,41.15,41.15,40.66,40.7,99970.0,28.6626,28.6626,28.3213,28.3492,99970.0
2015-09-03 13:10:00,40.7,40.84,40.59,40.8,83075.0,28.3492,28.4467,28.2726,28.4188,83075.0
2015-09-03 13:20:00,40.8,40.99,40.69,40.96,94950.0,28.4188,28.5512,28.3422,28.5303,94950.0
2015-09-03 13:30:00,40.98,40.99,40.84,40.86,113170.0,28.5442,28.5512,28.4467,28.4606,113170.0
2015-09-03 13:40:00,40.85,40.93,40.69,40.9,67702.0,28.4537,28.5094,28.3422,28.4885,67702.0
2015-09-03 13:50:00,40.9,40.9,40.54,40.54,50332.0,28.4885,28.4885,28.2377,28.2377,50332.0
2015-09-03 14:00:00,40.55,40.74,40.43,40.52,72824.0,28.2447,28.377,28.1611,28.2238,72824.0
2015-09-03 14:10:00,40.5,40.71,40.39,40.71,57121.0,28.2099,28.3561,28.1333,28.3561,57121.0
2015-09-03 14:20:00,40.7,40.87,40.63,40.85,61079.0,28.3492,28.4676,28.3004,28.4537,61079.0
2015-09-03 14:30:00,40.85,40.96,40.81,40.89,59734.0,28.4537,28.5303,28.4258,28.4815,59734.0
2015-09-03 14:40:00,40.88,40.91,40.73,40.85,106263.0,28.4746,28.4955,28.3701,28.4537,106263.0
2015-09-03 14:50:00,40.83,40.85,40.72,40.8,50986.0,28.4397,28.4537,28.3631,28.4188,50986.0
2015-09-03 15:00:00,40.79,40.91,40.68,40.69,68371.0,28.4119,28.4955,28.3353,28.3422,68371.0
2015-09-03 15:10:00,40.7,40.81,40.63,40.66,118100.0,28.3492,28.4258,28.3004,28.3213,118100.0
2015-09-03 15:20:00,40.67,40.75,40.57,40.7,192271.0,28.3283,28.384,28.2586,28.3492,192271.0
2015-09-03 15:30:00,40.69,40.79,40.59,40.66,316588.0,28.3422,28.4119,28.2726,28.3213,316588.0
2015-09-03 15:40:00,40.67,40.95,40.6,40.89,217778.0,28.3283,28.5233,28.2795,28.4815,217778.0
2015-09-03 15:50:00,40.88,40.97,40.82,40.82,353389.0,28.4746,28.5372,28.4328,28.4328,353389.0
2015-09-04 09:30:00,39.99,40.21,39.83,40.02,115787.0,27.8546,28.0079,27.7432,27.8755,115787.0
2015-09-04 09:40:00,40.03,40.25,39.83,39.9,129376.0,27.8825,28.0357,27.7432,27.7919,129376.0
2015-09-04 09:50:00,39.89,39.89,39.64,39.89,119911.0,27.785,27.785,27.6108,27.785,119911.0
2015-09-04 10:00:00,39.9,40.15,39.81,40.13,100745.0,27.7919,27.9661,27.7293,27.9522,100745.0
2015-09-04 10:10:00,40.15,40.21,39.9,39.9,85897.0,27.9661,28.0079,27.7919,27.7919,85897.0
2015-09-04 10:20:00,39.91,40.1,39.85,40.06,91630.0,27.7989,27.9313,27.7571,27.9034,91630.0
2015-09-04 10:30:00,40.05,40.3,40.05,40.26,93459.0,27.8964,28.0706,27.8964,28.0427,93459.0
2015-09-04 10:40:00,40.27,40.37,40.18,40.19,82581.0,28.0497,28.1193,27.987,27.9939,82581.0
2015-09-04 10:50:00,40.19,40.23,40.06,40.17,59918.0,27.9939,28.0218,27.9034,27.98,59918.0
2015-09-04 11:00:00,40.19,40.28,40.1,40.23,46419.0,27.9939,28.0566,27.9313,28.0218,46419.0
2015-09-04 11:10:00,40.21,40.25,40.15,40.22,57403.0,28.0079,28.0357,27.9661,28.0148,57403.0
2015-09-04 11:20:00,40.22,40.22,40.03,40.2,76571.0,28.0148,28.0148,27.8825,28.0009,76571.0
2015-09-04 11:30:00,40.19,40.19,40.01,40.05,62403.0,27.9939,27.9939,27.8686,27.8964,62403.0
2015-09-04 11:40:00,40.05,40.41,40.03,40.41,72697.0,27.8964,28.1472,27.8825,28.1472,72697.0
2015-09-04 11:50:00,40.4,40.42,40.18,40.26,47056.0,28.1402,28.1541,27.987,28.0427,47056.0
2015-09-04 12:00:00,40.26,40.35,40.19,40.35,45107.0,28.0427,28.1054,27.9939,28.1054,45107.0
2015-09-04 12:10:00,40.34,40.34,40.19,40.21,49168.0,28.0984,28.0984,27.9939,28.0079,49168.0
2015-09-04 12:20:00,40.2,40.2,40.0,40.03,37464.0,28.0009,28.0009,27.8616,27.8825,37464.0
2015-09-04 12:30:00,40.02,40.15,39.98,40.01,55194.0,27.8755,27.9661,27.8477,27.8686,55194.0
2015-09-04 12:40:00,39.98,40.05,39.92,40.01,64234.0,27.8477,27.8964,27.8059,27.8686,64234.0
2015-09-04 12:50:00,39.99,40.04,39.91,39.92,54107.0,27.8546,27.8895,27.7989,27.8059,54107.0
2015-09-04 13:00:00,39.92,40.18,39.86,40.11,99106.0,27.8059,27.987,27.7641,27.9382,99106.0
2015-09-04 13:10:00,40.12,40.24,40.1,40.15,56591.0,27.9452,28.0288,27.9313,27.9661,56591.0
2015-09-04 13:20:00,40.16,40.27,40.06,40.26,49719.0,27.973,28.0497,27.9034,28.0427,49719.0
2015-09-04 13:30:00,40.24,40.36,40.17,40.28,59632.0,28.0288,28.1124,27.98,28.0566,59632.0
2015-09-04 13:40:00,40.28,40.28,40.11,40.12,55869.0,28.0566,28.0566,27.9382,27.9452,55869.0
2015-09-04 13:50:00,40.12,40.24,40.09,40.11,49665.0,27.9452,28.0288,27.9243,27.9382,49665.0
2015-09-04 14:00:00,40.11,40.19,40.03,40.06,69415.0,27.9382,27.9939,27.8825,27.9034,69415.0
2015-09-04 14:10:00,40.05,40.15,40.04,40.09,75680.0,27.8964,27.9661,27.8895,27.9243,75680.0
2015-09-04 14:20:00,40.09,40.1,39.94,39.96,111026.0,27.9243,27.9313,27.8198,27.8337,111026.0
2015-09-04 14:30:00,39.95,40.04,39.95,40.02,78501.0,27.8268,27.8895,27.8268,27.8755,78501.0
2015-09-04 14:40:00,40.03,40.09,39.98,40.07,76593.0,27.8825,27.9243,27.8477,27.9104,76593.0
2015-09-04 14:50:00,40.08,40.16,40.05,40.16,72759.0,27.9173,27.973,27.8964,27.973,72759.0
2015-09-04 15:00:00,40.17,40.27,40.14,40.19,90207.0,27.98,28.0497,27.9591,27.9939,90207.0
2015-09-04 15:10:00,40.19,40.2,40.07,40.12,85950.0,27.9939,28.0009,27.9104,27.9452,85950.0
2015-09-04 15:20:00,40.12,40.2,40.07,40.19,137208.0,27.9452,28.0009,27.9104,27.9939,137208.0
2015-09-04 15:30:00,40.2,40.35,40.16,40.26,177400.0,28.0009,28.1054,27.973,28.0427,177400.0
2015-09-04 15:40:00,40.26,40.43,40.24,40.4,242527.0,28.0427,28.1611,28.0288,28.1402,242527.0
2015-09-04 15:50:00,40.41,40.41,40.14,40.15,259785.0,28.1472,28.1472,27.9591,27.9661,259785.0
2015-09-08 09:30:00,40.74,40.77,40.39,40.42,108533.0,28.377,28.3979,28.1333,28.1541,108533.0
2015-09-08 09:40:00,40.42,40.66,40.28,40.34,138689.0,28.1541,28.3213,28.0566,28.0984,138689.0
2015-09-08 09:50:00,40.35,40.36,39.61,39.72,187065.0,28.1054,28.1124,27.59,27.6666,187065.0
2015-09-08 10:00:00,39.72,39.73,39.47,39.5,122110.0,27.6666,27.6735,27.4924,27.5133,122110.0
2015-09-08 10:10:00,39.49,40.02,39.49,39.94,102387.0,27.5064,27.8755,27.5064,27.8198,102387.0
2015-09-08 10:20:00,39.95,40.05,39.8,40.05,71080.0,27.8268,27.8964,27.7223,27.8964,71080.0
2015-09-08 10:30:00,40.06,40.2,40.04,40.14,75229.0,27.9034,28.0009,27.8895,27.9591,75229.0
2015-09-08 10:40:00,40.14,40.14,39.99,40.08,63129.0,27.9591,27.9591,27.8546,27.9173,63129.0
2015-09-08 10:50:00,40.07,40.36,40.06,40.31,110891.0,27.9104,28.1124,27.9034,28.0775,110891.0
2015-09-08 11:00:00,40.31,40.37,40.25,40.36,72664.0,28.0775,28.1193,28.0357,28.1124,72664.0
2015-09-08 11:10:00,40.37,40.59,40.34,40.4,72444.0,28.1193,28.2726,28.0984,28.1402,72444.0
2015-09-08 11:20:00,40.4,40.45,40.27,40.35,83484.0,28.1402,28.175,28.0497,28.1054,83484.0
2015-09-08 11:30:00,40.34,40.38,40.16,40.18,50356.0,28.0984,28.1263,27.973,27.987,50356.0
2015-09-08 11:40:00,40.17,40.3,40.1,40.12,65896.0,27.98,28.0706,27.9313,27.9452,65896.0
2015-09-08 11:50:00,40.13,40.35,40.11,40.3,88529.0,27.9522,28.1054,27.9382,28.0706,88529.0
2015-09-08 12:00:00,40.29,40.49,40.26,40.46,221093.0,28.0636,28.2029,28.0427,28.182,221093.0
2015-09-08 12:10:00,40.46,40.58,40.45,40.49,72059.0,28.182,28.2656,28.175,28.2029,72059.0
2015-09-08 12:20:00,40.48,40.59,40.46,40.49,62699.0,28.1959,28.2726,28.182,28.2029,62699.0
2015-09-08 12:30:00,40.49,40.5,40.27,40.33,48975.0,28.2029,28.2099,28.0497,28.0915,48975.0
2015-09-08 12:40:00,40.3,40.31,40.03,40.04,104044.0,28.0706,28.0775,27.8825,27.8895,104044.0
2015-09-08 12:50:00,40.05,40.12,39.83,39.89,79623.0,27.8964,27.9452,27.7432,27.785,79623.0
2015-09-08 13:00:00,39.89,40.02,39.86,40.01,87007.0,27.785,27.8755,27.7641,27.8686,87007.0
2015-09-08 13:10:00,40.0,40.05,39.91,39.94,70675.0,27.8616,27.8964,27.7989,27.8198,70675.0
2015-09-08 13:20:00,39.94,40.11,39.91,40.06,63383.0,27.8198,27.9382,27.7989,27.9034,63383.0
2015-09-08 13:30:00,40.07,40.11,39.99,40.11,58910.0,27.9104,27.9382,27.8546,27.9382,58910.0
2015-09-08 13:40:00,40.12,40.2,40.11,40.15,51711.0,27.9452,28.0009,27.9382,27.9661,51711.0
2015-09-08 13:50:00,40.16,40.35,40.14,40.29,121422.0,27.973,28.1054,27.9591,28.0636,121422.0
2015-09-08 14:00:00,40.28,40.42,40.27,40.34,161227.0,28.0566,28.1541,28.0497,28.0984,161227.0
2015-09-08 14:10:00,40.33,40.57,40.28,40.53,74869.0,28.0915,28.2586,28.0566,28.2308,74869.0
2015-09-08 14:20:00,40.54,40.71,40.51,40.62,99600.0,28.2377,28.3561,28.2168,28.2935,99600.0
2015-09-08 14:30:00,40.62,40.65,40.55,40.65,96670.0,28.2935,28.3144,28.2447,28.3144,96670.0
2015-09-08 14:40:00,40.65,40.73,40.58,40.72,205930.0,28.3144,28.3701,28.2656,28.3631,205930.0
2015-09-08 14:50:00,40.71,40.73,40.47,40.5,66542.0,28.3561,28.3701,28.189,28.2099,66542.0
2015-09-08 15:00:00,40.49,40.56,40.46,40.52,83722.0,28.2029,28.2517,28.182,28.2238,83722.0
2015-09-08 15:10:00,40.51,40.55,40.45,40.52,143707.0,28.2168,28.2447,28.175,28.2238,143707.0
2015-09-08 15:20:00,40.51,40.53,40.42,40.51,110964.0,28.2168,28.2308,28.1541,28.2168,110964.0
2015-09-08 15:30:00,40.51,40.57,40.45,40.55,146586.0,28.2168,28.2586,28.175,28.2447,146586.0
2015-09-08 15:40:00,40.55,40.55,40.48,40.51,145768.0,28.2447,28.2447,28.1959,28.2168,145768.0
2015-09-08 15:50:00,40.52,40.53,40.46,40.5,293623.0,28.2238,28.2308,28.182,28.2099,293623.0
2015-09-09 09:30:00,40.9,41.07,40.54,40.8,212961.0,28.4885,28.6069,28.2377,28.4188,212961.0
2015-09-09 09:40:00,40.8,41.15,40.77,40.98,160971.0,28.4188,28.6626,28.3979,28.5442,160971.0
2015-09-09 09:50:00,40.98,41.47,40.98,41.33,373855.0,28.5442,28.8855,28.5442,28.788,373855.0
2015-09-09 10:00:00,41.32,41.5,40.98,40.98,134979.0,28.781,28.9064,28.5442,28.5442,134979.0
2015-09-09 10:10:00,40.97,40.98,40.75,40.84,133152.0,28.5372,28.5442,28.384,28.4467,133152.0
2015-09-09 10:20:00,40.83,41.0,40.78,40.85,341326.0,28.4397,28.5581,28.4049,28.4537,341326.0
2015-09-09 10:30:00,40.85,40.96,40.63,40.68,159133.0,28.4537,28.5303,28.3004,28.3353,159133.0
2015-09-09 10:40:00,40.68,40.87,40.56,40.73,234403.0,28.3353,28.4676,28.2517,28.3701,234403.0
2015-09-09 10:50:00,40.73,40.8,40.63,40.79,107531.0,28.3701,28.4188,28.3004,28.4119,107531.0
2015-09-09 11:00:00,40.78,40.85,40.61,40.67,149364.0,28.4049,28.4537,28.2865,28.3283,149364.0
2015-09-09 11:10:00,40.67,40.79,40.59,40.72,97228.0,28.3283,28.4119,28.2726,28.3631,97228.0
2015-09-09 11:20:00,40.73,40.74,40.5,40.51,61961.0,28.3701,28.377,28.2099,28.2168,61961.0
2015-09-09 11:30:00,40.52,40.64,40.34,40.34,95946.0,28.2238,28.3074,28.0984,28.0984,95946.0
2015-09-09 11:40:00,40.33,40.33,40.12,40.17,144533.0,28.0915,28.0915,27.9452,27.98,144533.0
2015-09-09 11:50:00,40.17,40.35,40.16,40.35,147474.0,27.98,28.1054,27.973,28.1054,147474.0
2015-09-09 12:00:00,40.35,40.4,40.11,40.2,67012.0,28.1054,28.1402,27.9382,28.0009,67012.0
2015-09-09 12:10:00,40.19,40.28,40.12,40.28,59698.0,27.9939,28.0566,27.9452,28.0566,59698.0
2015-09-09 12:20:00,40.29,40.3,40.12,40.16,43681.0,28.0636,28.0706,27.9452,27.973,43681.0
2015-09-09 12:30:00,40.16,40.28,40.15,40.17,90381.0,27.973,28.0566,27.9661,27.98,90381.0
2015-09-09 12:40:00,40.16,40.21,40.06,40.07,79220.0,27.973,28.0079,27.9034,27.9104,79220.0
2015-09-09 12:50:00,40.07,40.08,39.92,39.97,114564.0,27.9104,27.9173,27.8059,27.8407,114564.0
2015-09-09 13:00:00,39.96,40.06,39.93,40.0,73523.0,27.8337,27.9034,27.8128,27.8616,73523.0
2015-09-09 13:10:00,40.0,40.05,39.96,39.98,86130.0,27.8616,27.8964,27.8337,27.8477,86130.0
2015-09-09 13:20:00,39.97,40.01,39.82,39.85,96452.0,27.8407,27.8686,27.7362,27.7571,96452.0
2015-09-09 13:30:00,39.84,39.86,39.7,39.7,365131.0,27.7502,27.7641,27.6526,27.6526,365131.0
2015-09-09 13:40:00,39.7,39.84,39.57,39.59,139276.0,27.6526,27.7502,27.5621,27.576,139276.0
2015-09-09 13:50:00,39.58,39.58,39.39,39.45,171411.0,27.5691,27.5691,27.4367,27.4785,171411.0
2015-09-09 14:00:00,39.46,39.49,39.4,39.43,142280.0,27.4855,27.5064,27.4437,27.4646,142280.0
2015-09-09 14:10:00,39.44,39.64,39.43,39.59,97656.0,27.4715,27.6108,27.4646,27.576,97656.0
2015-09-09 14:20:00,39.59,39.71,39.58,39.66,171997.0,27.576,27.6596,27.5691,27.6248,171997.0
2015-09-09 14:30:00,39.66,39.89,39.62,39.8,155472.0,27.6248,27.785,27.5969,27.7223,155472.0
2015-09-09 14:40:00,39.81,40.11,39.8,40.09,399899.0,27.7293,27.9382,27.7223,27.9243,399899.0
2015-09-09 14:50:00,40.08,40.24,40.08,40.2,194154.0,27.9173,28.0288,27.9173,28.0009,194154.0
2015-09-09 15:00:00,40.2,40.42,40.18,40.28,246160.0,28.0009,28.1541,27.987,28.0566,246160.0
2015-09-09 15:10:00,40.28,40.3,40.15,40.24,183985.0,28.0566,28.0706,27.9661,28.0288,183985.0
2015-09-09 15:20:00,40.22,40.28,40.01,40.06,203348.0,28.0148,28.0566,27.8686,27.9034,203348.0
2015-09-09 15:30:00,40.07,40.12,39.85,39.86,354770.0,27.9104,27.9452,27.7571,27.7641,354770.0
2015-09-09 15:40:00,39.86,39.86,39.63,39.71,276504.0,27.7641,27.7641,27.6039,27.6596,276504.0
2015-09-09 15:50:00,39.71,39.74,39.52,39.66,513614.0,27.6596,27.6805,27.5273,27.6248,513614.0
2015-09-10 09:30:00,39.88,40.21,39.77,40.11,238398.0,27.778,28.0079,27.7014,27.9382,238398.0
2015-09-10 09:40:00,40.09,40.15,39.6,39.82,239239.0,27.9243,27.9661,27.583,27.7362,239239.0
2015-09-10 09:50:00,39.8,39.81,39.29,39.4,101681.0,27.7223,27.7293,27.3671,27.4437,101681.0
2015-09-10 10:00:00,39.45,39.75,39.43,39.64,77245.0,27.4785,27.6875,27.4646,27.6108,77245.0
2015-09-10 10:10:00,39.67,40.05,39.6,40.02,168233.0,27.6317,27.8964,27.583,27.8755,168233.0
2015-09-10 10:20:00,40.01,40.15,39.93,40.09,129205.0,27.8686,27.9661,27.8128,27.9243,129205.0
2015-09-10 10:30:00,40.1,40.35,40.08,40.23,123290.0,27.9313,28.1054,27.9173,28.0218,123290.0
2015-09-10 10:40:00,40.21,40.43,40.07,40.43,87750.0,28.0079,28.1611,27.9104,28.1611,87750.0
2015-09-10 10:50:00,40.44,40.54,40.18,40.18,148882.0,28.1681,28.2377,27.987,27.987,148882.0
2015-09-10 11:00:00,40.17,40.17,39.76,39.88,175432.0,27.98,27.98,27.6944,27.778,175432.0
2015-09-10 11:10:00,39.89,39.96,39.77,39.86,117271.0,27.785,27.8337,27.7014,27.7641,117271.0
2015-09-10 11:20:00,39.87,40.01,39.76,39.98,111404.0,27.7711,27.8686,27.6944,27.8477,111404.0
2015-09-10 11:30:00,40.0,40.37,39.95,40.36,130391.0,27.8616,28.1193,27.8268,28.1124,130391.0
2015-09-10 11:40:00,40.36,40.43,40.1,40.25,119411.0,28.1124,28.1611,27.9313,28.0357,119411.0
2015-09-10 11:50:00,40.25,40.52,40.23,40.37,128438.0,28.0357,28.2238,28.0218,28.1193,128438.0
2015-09-10 12:00:00,40.4,40.53,40.28,40.49,118029.0,28.1402,28.2308,28.0566,28.2029,118029.0
2015-09-10 12:10:00,40.5,40.52,40.28,40.28,85202.0,28.2099,28.2238,28.0566,28.0566,85202.0
2015-09-10 12:20:00,40.28,40.37,40.13,40.21,75978.0,28.0566,28.1193,27.9522,28.0079,75978.0
2015-09-10 12:30:00,40.21,40.29,40.15,40.25,119417.0,28.0079,28.0636,27.9661,28.0357,119417.0
2015-09-10 12:40:00,40.25,40.6,40.19,40.49,164505.0,28.0357,28.2795,27.9939,28.2029,164505.0
2015-09-10 12:50:00,40.48,40.48,40.25,40.33,189626.0,28.1959,28.1959,28.0357,28.0915,189626.0
2015-09-10 13:00:00,40.32,40.34,40.19,40.28,97370.0,28.0845,28.0984,27.9939,28.0566,97370.0
2015-09-10 13:10:00,40.29,40.33,40.19,40.26,87039.0,28.0636,28.0915,27.9939,28.0427,87039.0
2015-09-10 13:20:00,40.25,40.52,40.21,40.51,95618.0,28.0357,28.2238,28.0079,28.2168,95618.0
2015-09-10 13:30:00,40.5,40.54,40.42,40.48,84124.0,28.2099,28.2377,28.1541,28.1959,84124.0
2015-09-10 13:40:00,40.48,40.49,40.36,40.44,76255.0,28.1959,28.2029,28.1124,28.1681,76255.0
2015-09-10 13:50:00,40.43,40.49,40.32,40.4,47800.0,28.1611,28.2029,28.0845,28.1402,47800.0
2015-09-10 14:00:00,40.41,40.47,40.35,40.41,62682.0,28.1472,28.189,28.1054,28.1472,62682.0
2015-09-10 14:10:00,40.41,40.46,40.23,40.26,203038.0,28.1472,28.182,28.0218,28.0427,203038.0
2015-09-10 14:20:00,40.26,40.27,40.15,40.15,67589.0,28.0427,28.0497,27.9661,27.9661,67589.0
2015-09-10 14:30:00,40.15,40.21,40.08,40.09,134075.0,27.9661,28.0079,27.9173,27.9243,134075.0
2015-09-10 14:40:00,40.09,40.16,40.08,40.12,101607.0,27.9243,27.973,27.9173,27.9452,101607.0
2015-09-10 14:50:00,40.12,40.17,40.09,40.14,113152.0,27.9452,27.98,27.9243,27.9591,113152.0
2015-09-10 15:00:00,40.13,40.15,40.02,40.05,175188.0,27.9522,27.9661,27.8755,27.8964,175188.0
2015-09-10 15:10:00,40.05,40.18,40.02,40.04,186739.0,27.8964,27.987,27.8755,27.8895,186739.0
2015-09-10 15:20:00,40.05,40.06,39.89,39.95,121628.0,27.8964,27.9034,27.785,27.8268,121628.0
2015-09-10 15:30:00,39.94,39.98,39.87,39.92,174801.0,27.8198,27.8477,27.7711,27.8059,174801.0
2015-09-10 15:40:00,39.92,39.94,39.8,39.92,204059.0,27.8059,27.8198,27.7223,27.8059,204059.0
2015-09-10 15:50:00,39.92,40.01,39.88,40.01,372235.0,27.8059,27.8686,27.778,27.8686,372235.0
2015-09-11 09:30:00,39.0,39.21,38.84,39.09,208150.0,27.3329,27.4801,27.2208,27.396,208150.0
2015-09-11 09:40:00,39.11,39.11,38.74,38.83,267953.0,27.41,27.41,27.1507,27.2138,267953.0
2015-09-11 09:50:00,38.83,38.85,38.45,38.47,99246.0,27.2138,27.2278,26.9475,26.9615,99246.0
2015-09-11 10:00:00,38.46,38.53,38.37,38.53,80977.0,26.9545,27.0035,26.8914,27.0035,80977.0
2015-09-11 10:10:00,38.53,38.7,38.5,38.6,108970.0,27.0035,27.1227,26.9825,27.0526,108970.0
2015-09-11 10:20:00,38.6,38.8,38.54,38.54,173820.0,27.0526,27.1928,27.0105,27.0105,173820.0
2015-09-11 10:30:00,38.53,38.58,38.45,38.55,108900.0,27.0035,27.0386,26.9475,27.0175,108900.0
2015-09-11 10:40:00,38.56,38.59,38.39,38.39,84738.0,27.0245,27.0456,26.9054,26.9054,84738.0
2015-09-11 10:50:00,38.39,38.41,38.27,38.27,90958.0,26.9054,26.9194,26.8213,26.8213,90958.0
2015-09-11 11:00:00,38.28,38.41,38.26,38.35,100465.0,26.8283,26.9194,26.8143,26.8774,100465.0
2015-09-11 11:10:00,38.36,38.38,38.19,38.24,71301.0,26.8844,26.8984,26.7652,26.8003,71301.0
2015-09-11 11:20:00,38.23,38.32,38.12,38.32,94299.0,26.7933,26.8563,26.7162,26.8563,94299.0
2015-09-11 11:30:00,38.33,38.62,38.32,38.62,101740.0,26.8634,27.0666,26.8563,27.0666,101740.0
2015-09-11 11:40:00,38.63,38.69,38.54,38.55,74911.0,27.0736,27.1157,27.0105,27.0175,74911.0
2015-09-11 11:50:00,38.54,38.73,38.51,38.68,69572.0,27.0105,27.1437,26.9895,27.1087,69572.0
2015-09-11 12:00:00,38.69,38.8,38.64,38.73,64321.0,27.1157,27.1928,27.0806,27.1437,64321.0
2015-09-11 12:10:00,38.73,38.77,38.53,38.54,50215.0,27.1437,27.1717,27.0035,27.0105,50215.0
2015-09-11 12:20:00,38.54,38.55,38.42,38.45,55408.0,27.0105,27.0175,26.9264,26.9475,55408.0
2015-09-11 12:30:00,38.44,38.48,38.31,38.32,67981.0,26.9404,26.9685,26.8493,26.8563,67981.0
2015-09-11 12:40:00,38.33,38.5,38.31,38.49,68339.0,26.8634,26.9825,26.8493,26.9755,68339.0
2015-09-11 12:50:00,38.49,38.58,38.46,38.49,68992.0,26.9755,27.0386,26.9545,26.9755,68992.0
2015-09-11 13:00:00,38.49,38.68,38.49,38.63,65915.0,26.9755,27.1087,26.9755,27.0736,65915.0
2015-09-11 13:10:00,38.62,38.75,38.58,38.72,45577.0,27.0666,27.1577,27.0386,27.1367,45577.0
2015-09-11 13:20:00,38.72,38.76,38.68,38.76,65918.0,27.1367,27.1647,27.1087,27.1647,65918.0
2015-09-11 13:30:00,38.75,38.75,38.64,38.71,39632.0,27.1577,27.1577,27.0806,27.1297,39632.0
2015-09-11 13:40:00,38.71,38.76,38.68,38.71,60122.0,27.1297,27.1647,27.1087,27.1297,60122.0
2015-09-11 13:50:00,38.71,38.84,38.7,38.82,77318.0,27.1297,27.2208,27.1227,27.2068,77318.0
2015-09-11 14:00:00,38.83,38.84,38.67,38.74,128194.0,27.2138,27.2208,27.1016,27.1507,128194.0
2015-09-11 14:10:00,38.74,38.79,38.7,38.76,57704.0,27.1507,27.1857,27.1227,27.1647,57704.0
2015-09-11 14:20:00,38.77,38.84,38.6,38.62,71858.0,27.1717,27.2208,27.0526,27.0666,71858.0
2015-09-11 14:30:00,38.62,38.71,38.59,38.62,63064.0,27.0666,27.1297,27.0456,27.0666,63064.0
2015-09-11 14:40:00,38.62,38.62,38.49,38.5,66834.0,27.0666,27.0666,26.9755,26.9825,66834.0
2015-09-11 14:50:00,38.51,38.51,38.38,38.45,109570.0,26.9895,26.9895,26.8984,26.9475,109570.0
2015-09-11 15:00:00,38.45,38.7,38.43,38.67,138981.0,26.9475,27.1227,26.9334,27.1016,138981.0
2015-09-11 15:10:00,38.66,38.71,38.62,38.67,102939.0,27.0946,27.1297,27.0666,27.1016,102939.0
2015-09-11 15:20:00,38.66,38.7,38.6,38.64,118678.0,27.0946,27.1227,27.0526,27.0806,118678.0
2015-09-11 15:30:00,38.65,38.8,38.61,38.79,148016.0,27.0876,27.1928,27.0596,27.1857,148016.0
2015-09-11 15:40:00,38.79,38.8,38.71,38.72,167779.0,27.1857,27.1928,27.1297,27.1367,167779.0
2015-09-11 15:50:00,38.73,38.87,38.71,38.85,398127.0,27.1437,27.2418,27.1297,27.2278,398127.0
2015-09-14 09:30:00,38.72,38.72,38.2,38.34,88778.0,27.1367,27.1367,26.7722,26.8704,88778.0
2015-09-14 09:40:00,38.34,38.5,38.18,38.18,112347.0,26.8704,26.9825,26.7582,26.7582,112347.0
2015-09-14 09:50:00,38.18,38.44,38.18,38.42,150811.0,26.7582,26.9404,26.7582,26.9264,150811.0
2015-09-14 10:00:00,38.41,38.56,38.25,38.54,227490.0,26.9194,27.0245,26.8073,27.0105,227490.0
2015-09-14 10:10:00,38.54,38.72,38.46,38.56,75354.0,27.0105,27.1367,26.9545,27.0245,75354.0
2015-09-14 10:20:00,38.57,38.58,38.3,38.34,66386.0,27.0316,27.0386,26.8423,26.8704,66386.0
2015-09-14 10:30:00,38.34,38.65,38.31,38.62,66092.0,26.8704,27.0876,26.8493,27.0666,66092.0
2015-09-14 10:40:00,38.62,38.77,38.55,38.76,107802.0,27.0666,27.1717,27.0175,27.1647,107802.0
2015-09-14 10:50:00,38.76,38.88,38.73,38.88,130565.0,27.1647,27.2488,27.1437,27.2488,130565.0
2015-09-14 11:00:00,38.88,39.0,38.83,38.84,115717.0,27.2488,27.3329,27.2138,27.2208,115717.0
2015-09-14 11:10:00,38.84,38.91,38.71,38.76,77282.0,27.2208,27.2698,27.1297,27.1647,77282.0
2015-09-14 11:20:00,38.79,38.83,38.7,38.74,114264.0,27.1857,27.2138,27.1227,27.1507,114264.0
2015-09-14 11:30:00,38.73,38.73,38.44,38.45,101707.0,27.1437,27.1437,26.9404,26.9475,101707.0
2015-09-14 11:40:00,38.44,38.59,38.42,38.59,75498.0,26.9404,27.0456,26.9264,27.0456,75498.0
2015-09-14 11:50:00,38.6,38.65,38.53,38.63,66027.0,27.0526,27.0876,27.0035,27.0736,66027.0
2015-09-14 12:00:00,38.63,38.78,38.6,38.7,62843.0,27.0736,27.1787,27.0526,27.1227,62843.0
2015-09-14 12:10:00,38.68,38.81,38.65,38.78,86471.0,27.1087,27.1998,27.0876,27.1787,86471.0
2015-09-14 12:20:00,38.77,38.88,38.75,38.88,89310.0,27.1717,27.2488,27.1577,27.2488,89310.0
2015-09-14 12:30:00,38.88,38.9,38.8,38.85,44820.0,27.2488,27.2628,27.1928,27.2278,44820.0
2015-09-14 12:40:00,38.84,38.95,38.84,38.87,44310.0,27.2208,27.2979,27.2208,27.2418,44310.0
2015-09-14 12:50:00,38.87,38.87,38.71,38.71,33051.0,27.2418,27.2418,27.1297,27.1297,33051.0
2015-09-14 13:00:00,38.71,38.75,38.64,38.71,66725.0,27.1297,27.1577,27.0806,27.1297,66725.0
2015-09-14 13:10:00,38.72,38.84,38.72,38.82,116045.0,27.1367,27.2208,27.1367,27.2068,116045.0
2015-09-14 13:20:00,38.81,38.82,38.76,38.81,34839.0,27.1998,27.2068,27.1647,27.1998,34839.0
2015-09-14 13:30:00,38.81,38.92,38.8,38.91,38277.0,27.1998,27.2769,27.1928,27.2698,38277.0
2015-09-14 13:40:00,38.91,38.97,38.88,38.9,39487.0,27.2698,27.3119,27.2488,27.2628,39487.0
2015-09-14 13:50:00,38.9,38.93,38.82,38.93,87828.0,27.2628,27.2839,27.2068,27.2839,87828.0
2015-09-14 14:00:00,38.93,38.97,38.78,38.79,166631.0,27.2839,27.3119,27.1787,27.1857,166631.0
2015-09-14 14:10:00,38.79,38.79,38.72,38.72,43198.0,27.1857,27.1857,27.1367,27.1367,43198.0
2015-09-14 14:20:00,38.72,38.81,38.65,38.67,51764.0,27.1367,27.1998,27.0876,27.1016,51764.0
2015-09-14 14:30:00,38.66,38.76,38.64,38.76,49557.0,27.0946,27.1647,27.0806,27.1647,49557.0
2015-09-14 14:40:00,38.75,38.79,38.7,38.73,111632.0,27.1577,27.1857,27.1227,27.1437,111632.0
2015-09-14 14:50:00,38.73,38.88,38.72,38.84,86491.0,27.1437,27.2488,27.1367,27.2208,86491.0
2015-09-14 15:00:00,38.83,38.85,38.79,38.82,83919.0,27.2138,27.2278,27.1857,27.2068,83919.0
2015-09-14 15:10:00,38.82,38.92,38.8,38.87,103076.0,27.2068,27.2769,27.1928,27.2418,103076.0
2015-09-14 15:20:00,38.86,38.95,38.84,38.95,188146.0,27.2348,27.2979,27.2208,27.2979,188146.0
2015-09-14 15:30:00,38.95,38.97,38.84,38.87,301075.0,27.2979,27.3119,27.2208,27.2418,301075.0
2015-09-14 15:40:00,38.87,38.89,38.81,38.82,197985.0,27.2418,27.2558,27.1998,27.2068,197985.0
2015-09-14 15:50:00,38.81,38.91,38.8,38.89,290360.0,27.1998,27.2698,27.1928,27.2558,290360.0
2015-09-15 09:30:00,39.11,39.29,38.93,39.06,87570.0,27.41,27.5362,27.2839,27.375,87570.0
2015-09-15 09:40:00,39.04,39.32,39.0,39.19,143696.0,27.361,27.5572,27.3329,27.4661,143696.0
2015-09-15 09:50:00,39.2,39.52,39.18,39.46,104037.0,27.4731,27.6974,27.4591,27.6553,104037.0
2015-09-15 10:00:00,39.45,39.49,38.96,38.98,72222.0,27.6483,27.6763,27.3049,27.3189,72222.0
2015-09-15 10:10:00,38.99,39.14,38.95,39.09,65120.0,27.3259,27.431,27.2979,27.396,65120.0
2015-09-15 10:20:00,39.08,39.1,38.79,38.81,83472.0,27.389,27.403,27.1857,27.1998,83472.0
2015-09-15 10:30:00,38.82,38.95,38.82,38.91,59977.0,27.2068,27.2979,27.2068,27.2698,59977.0
2015-09-15 10:40:00,38.92,39.2,38.92,39.16,116869.0,27.2769,27.4731,27.2769,27.4451,116869.0
2015-09-15 10:50:00,39.18,39.28,39.14,39.24,57512.0,27.4591,27.5292,27.431,27.5011,57512.0
2015-09-15 11:00:00,39.26,39.26,39.13,39.17,42231.0,27.5151,27.5151,27.424,27.4521,42231.0
2015-09-15 11:10:00,39.17,39.27,39.16,39.17,42899.0,27.4521,27.5221,27.4451,27.4521,42899.0
2015-09-15 11:20:00,39.18,39.2,39.06,39.09,56268.0,27.4591,27.4731,27.375,27.396,56268.0
2015-09-15 11:30:00,39.08,39.2,39.08,39.15,38081.0,27.389,27.4731,27.389,27.438,38081.0
2015-09-15 11:40:00,39.16,39.33,39.15,39.29,59668.0,27.4451,27.5642,27.438,27.5362,59668.0
2015-09-15 11:50:00,39.28,39.3,39.2,39.26,93318.0,27.5292,27.5432,27.4731,27.5151,93318.0
2015-09-15 12:00:00,39.26,39.42,39.25,39.42,37660.0,27.5151,27.6273,27.5081,27.6273,37660.0
2015-09-15 12:10:00,39.41,39.54,39.37,39.53,78737.0,27.6203,27.7114,27.5922,27.7044,78737.0
2015-09-15 12:20:00,39.54,39.62,39.41,39.45,89398.0,27.7114,27.7674,27.6203,27.6483,89398.0
2015-09-15 12:30:00,39.44,39.44,39.29,39.3,67475.0,27.6413,27.6413,27.5362,27.5432,67475.0
2015-09-15 12:40:00,39.31,39.32,39.12,39.12,42370.0,27.5502,27.5572,27.417,27.417,42370.0
2015-09-15 12:50:00,39.12,39.15,39.02,39.15,41931.0,27.417,27.438,27.3469,27.438,41931.0
2015-09-15 13:00:00,39.14,39.16,39.07,39.09,28872.0,27.431,27.4451,27.382,27.396,28872.0
2015-09-15 13:10:00,39.09,39.23,39.09,39.16,39117.0,27.396,27.4941,27.396,27.4451,39117.0
2015-09-15 13:20:00,39.18,39.22,39.08,39.17,50346.0,27.4591,27.4871,27.389,27.4521,50346.0
2015-09-15 13:30:00,39.17,39.28,39.14,39.14,48783.0,27.4521,27.5292,27.431,27.431,48783.0
2015-09-15 13:40:00,39.15,39.26,39.15,39.24,36739.0,27.438,27.5151,27.438,27.5011,36739.0
2015-09-15 13:50:00,39.24,39.25,39.09,39.12,47377.0,27.5011,27.5081,27.396,27.417,47377.0
2015-09-15 14:00:00,39.13,39.26,39.05,39.26,47030.0,27.424,27.5151,27.368,27.5151,47030.0
2015-09-15 14:10:00,39.25,39.33,39.22,39.23,42848.0,27.5081,27.5642,27.4871,27.4941,42848.0
2015-09-15 14:20:00,39.24,39.31,39.18,39.26,30271.0,27.5011,27.5502,27.4591,27.5151,30271.0
2015-09-15 14:30:00,39.26,39.27,39.17,39.21,40497.0,27.5151,27.5221,27.4521,27.4801,40497.0
2015-09-15 14:40:00,39.2,39.21,39.12,39.2,36253.0,27.4731,27.4801,27.417,27.4731,36253.0
2015-09-15 14:50:00,39.2,39.2,39.05,39.1,38635.0,27.4731,27.4731,27.368,27.403,38635.0
2015-09-15 15:00:00,39.1,39.18,39.1,39.15,51234.0,27.403,27.4591,27.403,27.438,51234.0
2015-09-15 15:10:00,39.15,39.27,39.14,39.16,42875.0,27.438,27.5221,27.431,27.4451,42875.0
2015-09-15 15:20:00,39.17,39.22,39.15,39.21,52932.0,27.4521,27.4871,27.438,27.4801,52932.0
2015-09-15 15:30:00,39.21,39.27,39.15,39.18,89341.0,27.4801,27.5221,27.438,27.4591,89341.0
2015-09-15 15:40:00,39.17,39.27,39.15,39.2,126146.0,27.4521,27.5221,27.438,27.4731,126146.0
2015-09-15 15:50:00,39.2,39.24,39.13,39.17,191785.0,27.4731,27.5011,27.424,27.4521,191785.0
2015-09-16 09:30:00,39.49,40.16,39.49,40.16,125661.0,27.6763,28.1459,27.6763,28.1459,125661.0
2015-09-16 09:40:00,40.17,40.6,40.17,40.5,196272.0,28.1529,28.4543,28.1529,28.3842,196272.0
2015-09-16 09:50:00,40.5,40.52,40.34,40.46,83615.0,28.3842,28.3982,28.2721,28.3562,83615.0
2015-09-16 10:00:00,40.48,40.58,40.33,40.39,194850.0,28.3702,28.4403,28.265,28.3071,194850.0
2015-09-16 10:10:00,40.39,40.41,40.25,40.31,93640.0,28.3071,28.3211,28.209,28.251,93640.0
2015-09-16 10:20:00,40.31,40.38,40.3,40.36,97660.0,28.251,28.3001,28.244,28.2861,97660.0
2015-09-16 10:30:00,40.35,40.35,40.05,40.21,76353.0,28.2791,28.2791,28.0688,28.1809,76353.0
2015-09-16 10:40:00,40.2,40.34,40.13,40.34,144621.0,28.1739,28.2721,28.1249,28.2721,144621.0
2015-09-16 10:50:00,40.34,40.71,40.28,40.62,146278.0,28.2721,28.5314,28.23,28.4683,146278.0
2015-09-16 11:00:00,40.64,40.85,40.62,40.8,208141.0,28.4823,28.6295,28.4683,28.5944,208141.0
2015-09-16 11:10:00,40.81,40.87,40.69,40.78,87597.0,28.6014,28.6435,28.5173,28.5804,87597.0
2015-09-16 11:20:00,40.8,40.87,40.6,40.65,103682.0,28.5944,28.6435,28.4543,28.4893,103682.0
2015-09-16 11:30:00,40.66,40.77,40.46,40.72,93845.0,28.4963,28.5734,28.3562,28.5384,93845.0
2015-09-16 11:40:00,40.7,40.78,40.58,40.63,62154.0,28.5244,28.5804,28.4403,28.4753,62154.0
2015-09-16 11:50:00,40.65,40.8,40.64,40.7,71461.0,28.4893,28.5944,28.4823,28.5244,71461.0
2015-09-16 12:00:00,40.7,40.74,40.52,40.61,39203.0,28.5244,28.5524,28.3982,28.4613,39203.0
2015-09-16 12:10:00,40.6,40.75,40.59,40.69,53026.0,28.4543,28.5594,28.4473,28.5173,53026.0
2015-09-16 12:20:00,40.69,40.81,40.68,40.76,27743.0,28.5173,28.6014,28.5103,28.5664,27743.0
2015-09-16 12:30:00,40.76,40.81,40.66,40.71,43571.0,28.5664,28.6014,28.4963,28.5314,43571.0
2015-09-16 12:40:00,40.71,40.71,40.56,40.64,36388.0,28.5314,28.5314,28.4262,28.4823,36388.0
2015-09-16 12:50:00,40.64,40.8,40.63,40.76,35037.0,28.4823,28.5944,28.4753,28.5664,35037.0
2015-09-16 13:00:00,40.75,40.8,40.62,40.77,46024.0,28.5594,28.5944,28.4683,28.5734,46024.0
2015-09-16 13:10:00,40.78,40.8,40.68,40.75,54743.0,28.5804,28.5944,28.5103,28.5594,54743.0
2015-09-16 13:20:00,40.75,40.76,40.49,40.54,58368.0,28.5594,28.5664,28.3772,28.4122,58368.0
2015-09-16 13:30:00,40.53,40.53,40.33,40.34,44088.0,28.4052,28.4052,28.265,28.2721,44088.0
2015-09-16 13:40:00,40.35,40.38,40.2,40.36,40599.0,28.2791,28.3001,28.1739,28.2861,40599.0
2015-09-16 13:50:00,40.37,40.52,40.37,40.47,53683.0,28.2931,28.3982,28.2931,28.3632,53683.0
2015-09-16 14:00:00,40.48,40.6,40.42,40.59,48598.0,28.3702,28.4543,28.3281,28.4473,48598.0
2015-09-16 14:10:00,40.6,40.62,40.52,40.61,42764.0,28.4543,28.4683,28.3982,28.4613,42764.0
2015-09-16 14:20:00,40.62,40.71,40.57,40.62,44709.0,28.4683,28.5314,28.4332,28.4683,44709.0
2015-09-16 14:30:00,40.62,40.62,40.53,40.57,49706.0,28.4683,28.4683,28.4052,28.4332,49706.0
2015-09-16 14:40:00,40.57,40.76,40.56,40.76,71680.0,28.4332,28.5664,28.4262,28.5664,71680.0
2015-09-16 14:50:00,40.76,40.83,40.73,40.77,119602.0,28.5664,28.6155,28.5454,28.5734,119602.0
2015-09-16 15:00:00,40.77,40.78,40.69,40.71,109201.0,28.5734,28.5804,28.5173,28.5314,109201.0
2015-09-16 15:10:00,40.72,40.85,40.68,40.81,114597.0,28.5384,28.6295,28.5103,28.6014,114597.0
2015-09-16 15:20:00,40.81,40.93,40.78,40.89,147830.0,28.6014,28.6856,28.5804,28.6575,147830.0
2015-09-16 15:30:00,40.89,41.05,40.89,41.0,201136.0,28.6575,28.7697,28.6575,28.7346,201136.0
2015-09-16 15:40:00,41.0,41.03,40.91,40.95,221284.0,28.7346,28.7556,28.6715,28.6996,221284.0
2015-09-16 15:50:00,40.95,41.12,40.94,41.05,268652.0,28.6996,28.8187,28.6926,28.7697,268652.0
2015-09-17 09:30:00,41.09,41.16,40.6,40.95,142019.0,28.7977,28.8467,28.4543,28.6996,142019.0
2015-09-17 09:40:00,41.0,41.74,40.9,41.66,91764.0,28.7346,29.2532,28.6645,29.1972,91764.0
2015-09-17 09:50:00,41.68,41.68,41.33,41.45,121420.0,29.2112,29.2112,28.9659,29.05,121420.0
2015-09-17 10:00:00,41.41,41.73,41.27,41.57,142568.0,29.022,29.2462,28.9238,29.1341,142568.0
2015-09-17 10:10:00,41.54,41.66,41.04,41.05,170096.0,29.1131,29.1972,28.7626,28.7697,170096.0
2015-09-17 10:20:00,41.01,41.4,41.01,41.4,89717.0,28.7416,29.0149,28.7416,29.0149,89717.0
2015-09-17 10:30:00,41.42,41.46,41.2,41.24,74954.0,29.029,29.057,28.8748,28.9028,74954.0
2015-09-17 10:40:00,41.26,41.56,41.25,41.53,83101.0,28.9168,29.1271,28.9098,29.1061,83101.0
2015-09-17 10:50:00,41.54,41.56,41.29,41.36,70590.0,29.1131,29.1271,28.9379,28.9869,70590.0
2015-09-17 11:00:00,41.38,41.68,41.38,41.64,78562.0,29.0009,29.2112,29.0009,29.1831,78562.0
2015-09-17 11:10:00,41.64,41.78,41.43,41.45,88370.0,29.1831,29.2813,29.036,29.05,88370.0
2015-09-17 11:20:00,41.46,41.64,41.39,41.6,88958.0,29.057,29.1831,29.0079,29.1551,88958.0
2015-09-17 11:30:00,41.61,41.65,41.44,41.59,115203.0,29.1621,29.1902,29.043,29.1481,115203.0
2015-09-17 11:40:00,41.6,41.6,41.36,41.37,60442.0,29.1551,29.1551,28.9869,28.9939,60442.0
2015-09-17 11:50:00,41.37,41.56,41.33,41.52,133939.0,28.9939,29.1271,28.9659,29.099,133939.0
2015-09-17 12:00:00,41.51,41.6,41.4,41.52,62803.0,29.092,29.1551,29.0149,29.099,62803.0
2015-09-17 12:10:00,41.52,41.56,41.42,41.56,119311.0,29.099,29.1271,29.029,29.1271,119311.0
2015-09-17 12:20:00,41.57,41.59,41.42,41.51,65557.0,29.1341,29.1481,29.029,29.092,65557.0
2015-09-17 12:30:00,41.51,41.51,41.32,41.39,72206.0,29.092,29.092,28.9589,29.0079,72206.0
2015-09-17 12:40:00,41.39,41.41,41.3,41.37,62407.0,29.0079,29.022,28.9449,28.9939,62407.0
2015-09-17 12:50:00,41.37,41.6,41.32,41.6,50717.0,28.9939,29.1551,28.9589,29.1551,50717.0
2015-09-17 13:00:00,41.6,41.67,41.46,41.48,123801.0,29.1551,29.2042,29.057,29.071,123801.0
2015-09-17 13:10:00,41.47,41.63,41.43,41.49,132759.0,29.064,29.1761,29.036,29.078,132759.0
2015-09-17 13:20:00,41.5,41.56,41.38,41.43,104978.0,29.085,29.1271,29.0009,29.036,104978.0
2015-09-17 13:30:00,41.43,41.47,41.33,41.4,104210.0,29.036,29.064,28.9659,29.0149,104210.0
2015-09-17 13:40:00,41.4,41.46,41.33,41.35,131455.0,29.0149,29.057,28.9659,28.9799,131455.0
2015-09-17 13:50:00,41.35,41.51,41.27,41.35,110857.0,28.9799,29.092,28.9238,28.9799,110857.0
2015-09-17 14:00:00,41.39,41.6,41.2,41.37,142792.0,29.0079,29.1551,28.8748,28.9939,142792.0
2015-09-17 14:10:00,41.38,41.96,41.35,41.95,105990.0,29.0009,29.4074,28.9799,29.4004,105990.0
2015-09-17 14:20:00,41.94,41.96,41.47,41.47,115002.0,29.3934,29.4074,29.064,29.064,115002.0
2015-09-17 14:30:00,41.5,41.61,41.42,41.49,114180.0,29.085,29.1621,29.029,29.078,114180.0
2015-09-17 14:40:00,41.5,41.97,41.46,41.85,157475.0,29.085,29.4144,29.057,29.3303,157475.0
2015-09-17 14:50:00,41.86,41.86,41.52,41.55,95396.0,29.3373,29.3373,29.099,29.1201,95396.0
2015-09-17 15:00:00,41.55,41.67,41.15,41.19,113988.0,29.1201,29.2042,28.8397,28.8678,113988.0
2015-09-17 15:10:00,41.16,41.25,40.99,41.04,145290.0,28.8467,28.9098,28.7276,28.7626,145290.0
2015-09-17 15:20:00,41.04,41.04,40.65,40.91,182431.0,28.7626,28.7626,28.4893,28.6715,182431.0
2015-09-17 15:30:00,40.92,41.01,40.74,40.82,167745.0,28.6785,28.7416,28.5524,28.6085,167745.0
2015-09-17 15:40:00,40.83,40.97,40.78,40.85,177513.0,28.6155,28.7136,28.5804,28.6295,177513.0
2015-09-17 15:50:00,40.85,40.86,40.68,40.8,324316.0,28.6295,28.6365,28.5103,28.5944,324316.0
2015-09-18 09:30:00,39.96,40.43,39.79,39.93,617190.0,28.0057,28.3351,27.8866,27.9847,617190.0
2015-09-18 09:40:00,39.94,39.96,39.5,39.56,126675.0,27.9917,28.0057,27.6833,27.7254,126675.0
2015-09-18 09:50:00,39.54,39.85,39.43,39.79,80149.0,27.7114,27.9286,27.6343,27.8866,80149.0
2015-09-18 10:00:00,39.78,40.09,39.77,40.01,64750.0,27.8796,28.0968,27.8726,28.0408,64750.0
2015-09-18 10:10:00,40.03,40.03,39.64,39.74,57538.0,28.0548,28.0548,27.7815,27.8515,57538.0
2015-09-18 10:20:00,39.72,39.91,39.64,39.73,54256.0,27.8375,27.9707,27.7815,27.8445,54256.0
2015-09-18 10:30:00,39.71,39.89,39.71,39.76,100496.0,27.8305,27.9567,27.8305,27.8656,100496.0
2015-09-18 10:40:00,39.76,39.88,39.67,39.88,67091.0,27.8656,27.9497,27.8025,27.9497,67091.0
2015-09-18 10:50:00,39.89,40.08,39.89,40.08,84079.0,27.9567,28.0898,27.9567,28.0898,84079.0
2015-09-18 11:00:00,40.08,40.14,40.04,40.13,105609.0,28.0898,28.1319,28.0618,28.1249,105609.0
2015-09-18 11:10:00,40.12,40.16,39.97,39.98,238040.0,28.1179,28.1459,28.0127,28.0197,238040.0
2015-09-18 11:20:00,39.98,40.01,39.76,39.76,68488.0,28.0197,28.0408,27.8656,27.8656,68488.0
2015-09-18 11:30:00,39.75,39.91,39.74,39.91,75960.0,27.8586,27.9707,27.8515,27.9707,75960.0
2015-09-18 11:40:00,39.91,40.06,39.85,39.99,71930.0,27.9707,28.0758,27.9286,28.0268,71930.0
2015-09-18 11:50:00,40.0,40.02,39.87,39.88,77834.0,28.0338,28.0478,27.9427,27.9497,77834.0
2015-09-18 12:00:00,39.88,39.98,39.87,39.98,51711.0,27.9497,28.0197,27.9427,28.0197,51711.0
2015-09-18 12:10:00,39.98,40.0,39.85,39.86,69786.0,28.0197,28.0338,27.9286,27.9356,69786.0
2015-09-18 12:20:00,39.85,39.92,39.8,39.9,58956.0,27.9286,27.9777,27.8936,27.9637,58956.0
2015-09-18 12:30:00,39.89,40.04,39.86,39.96,77715.0,27.9567,28.0618,27.9356,28.0057,77715.0
2015-09-18 12:40:00,39.96,39.96,39.8,39.85,38306.0,28.0057,28.0057,27.8936,27.9286,38306.0
2015-09-18 12:50:00,39.86,39.88,39.79,39.82,37443.0,27.9356,27.9497,27.8866,27.9076,37443.0
2015-09-18 13:00:00,39.82,39.99,39.75,39.9,117267.0,27.9076,28.0268,27.8586,27.9637,117267.0
2015-09-18 13:10:00,39.9,39.92,39.8,39.84,64012.0,27.9637,27.9777,27.8936,27.9216,64012.0
2015-09-18 13:20:00,39.84,39.84,39.72,39.79,63336.0,27.9216,27.9216,27.8375,27.8866,63336.0
2015-09-18 13:30:00,39.79,39.85,39.62,39.63,50792.0,27.8866,27.9286,27.7674,27.7745,50792.0
2015-09-18 13:40:00,39.62,39.7,39.61,39.65,59098.0,27.7674,27.8235,27.7604,27.7885,59098.0
2015-09-18 13:50:00,39.66,39.73,39.57,39.6,71756.0,27.7955,27.8445,27.7324,27.7534,71756.0
2015-09-18 14:00:00,39.59,39.66,39.49,39.51,79194.0,27.7464,27.7955,27.6763,27.6904,79194.0
2015-09-18 14:10:00,39.5,39.61,39.47,39.55,104652.0,27.6833,27.7604,27.6623,27.7184,104652.0
2015-09-18 14:20:00,39.55,39.71,39.47,39.69,114681.0,27.7184,27.8305,27.6623,27.8165,114681.0
2015-09-18 14:30:00,39.69,39.74,39.59,39.62,59469.0,27.8165,27.8515,27.7464,27.7674,59469.0
2015-09-18 14:40:00,39.63,39.67,39.53,39.53,51729.0,27.7745,27.8025,27.7044,27.7044,51729.0
2015-09-18 14:50:00,39.54,39.61,39.52,39.6,96972.0,27.7114,27.7604,27.6974,27.7534,96972.0
2015-09-18 15:00:00,39.61,39.75,39.58,39.58,173585.0,27.7604,27.8586,27.7394,27.7394,173585.0
2015-09-18 15:10:00,39.58,39.61,39.5,39.55,80487.0,27.7394,27.7604,27.6833,27.7184,80487.0
2015-09-18 15:20:00,39.55,39.56,39.45,39.47,103830.0,27.7184,27.7254,27.6483,27.6623,103830.0
2015-09-18 15:30:00,39.46,39.52,39.43,39.49,129137.0,27.6553,27.6974,27.6343,27.6763,129137.0
2015-09-18 15:40:00,39.49,39.49,39.36,39.45,207578.0,27.6763,27.6763,27.5852,27.6483,207578.0
2015-09-18 15:50:00,39.45,39.79,39.43,39.77,521362.0,27.6483,27.8866,27.6343,27.8726,521362.0
2015-09-21 09:30:00,40.2,40.36,39.52,39.74,156904.0,28.1739,28.2861,27.6974,27.8515,156904.0
2015-09-21 09:40:00,39.76,39.84,39.46,39.71,115504.0,27.8656,27.9216,27.6553,27.8305,115504.0
2015-09-21 09:50:00,39.74,39.82,39.6,39.67,62157.0,27.8515,27.9076,27.7534,27.8025,62157.0
2015-09-21 10:00:00,39.68,39.87,39.49,39.75,66092.0,27.8095,27.9427,27.6763,27.8586,66092.0
2015-09-21 10:10:00,39.75,40.0,39.74,39.86,58008.0,27.8586,28.0338,27.8515,27.9356,58008.0
2015-09-21 10:20:00,39.87,40.0,39.87,39.87,72868.0,27.9427,28.0338,27.9427,27.9427,72868.0
2015-09-21 10:30:00,39.88,40.04,39.88,40.02,117428.0,27.9497,28.0618,27.9497,28.0478,117428.0
2015-09-21 10:40:00,40.01,40.14,39.97,40.08,52469.0,28.0408,28.1319,28.0127,28.0898,52469.0
2015-09-21 10:50:00,40.08,40.19,40.06,40.17,82252.0,28.0898,28.1669,28.0758,28.1529,82252.0
2015-09-21 11:00:00,40.17,40.29,40.17,40.23,58115.0,28.1529,28.237,28.1529,28.195,58115.0
2015-09-21 11:10:00,40.24,40.38,40.23,40.33,62434.0,28.202,28.3001,28.195,28.265,62434.0
2015-09-21 11:20:00,40.32,40.45,40.25,40.45,88888.0,28.258,28.3491,28.209,28.3491,88888.0
2015-09-21 11:30:00,40.45,40.46,40.26,40.29,64658.0,28.3491,28.3562,28.216,28.237,64658.0
2015-09-21 11:40:00,40.27,40.39,40.27,40.39,47092.0,28.223,28.3071,28.223,28.3071,47092.0
2015-09-21 11:50:00,40.39,40.62,40.38,40.61,104963.0,28.3071,28.4683,28.3001,28.4613,104963.0
2015-09-21 12:00:00,40.62,40.64,40.49,40.54,67886.0,28.4683,28.4823,28.3772,28.4122,67886.0
2015-09-21 12:10:00,40.54,40.7,40.5,40.63,48218.0,28.4122,28.5244,28.3842,28.4753,48218.0
2015-09-21 12:20:00,40.63,40.67,40.58,40.65,32309.0,28.4753,28.5033,28.4403,28.4893,32309.0
2015-09-21 12:30:00,40.65,40.76,40.6,40.76,56854.0,28.4893,28.5664,28.4543,28.5664,56854.0
2015-09-21 12:40:00,40.75,40.79,40.7,40.7,71920.0,28.5594,28.5874,28.5244,28.5244,71920.0
2015-09-21 12:50:00,40.69,40.72,40.49,40.56,52588.0,28.5173,28.5384,28.3772,28.4262,52588.0
2015-09-21 13:00:00,40.55,40.65,40.52,40.56,35468.0,28.4192,28.4893,28.3982,28.4262,35468.0
2015-09-21 13:10:00,40.55,40.55,40.46,40.49,33442.0,28.4192,28.4192,28.3562,28.3772,33442.0
2015-09-21 13:20:00,40.48,40.5,40.37,40.39,40007.0,28.3702,28.3842,28.2931,28.3071,40007.0
2015-09-21 13:30:00,40.39,40.4,40.25,40.32,33020.0,28.3071,28.3141,28.209,28.258,33020.0
2015-09-21 13:40:00,40.32,40.32,40.18,40.2,28316.0,28.258,28.258,28.1599,28.1739,28316.0
2015-09-21 13:50:00,40.2,40.22,40.1,40.11,31342.0,28.1739,28.188,28.1038,28.1109,31342.0
2015-09-21 14:00:00,40.09,40.18,40.07,40.11,30618.0,28.0968,28.1599,28.0828,28.1109,30618.0
2015-09-21 14:10:00,40.1,40.24,40.08,40.21,53676.0,28.1038,28.202,28.0898,28.1809,53676.0
2015-09-21 14:20:00,40.2,40.32,40.2,40.28,51647.0,28.1739,28.258,28.1739,28.23,51647.0
2015-09-21 14:30:00,40.28,40.4,40.23,40.37,48106.0,28.23,28.3141,28.195,28.2931,48106.0
2015-09-21 14:40:00,40.36,40.42,40.31,40.41,45330.0,28.2861,28.3281,28.251,28.3211,45330.0
2015-09-21 14:50:00,40.42,40.56,40.42,40.52,87470.0,28.3281,28.4262,28.3281,28.3982,87470.0
2015-09-21 15:00:00,40.52,40.52,40.37,40.4,134477.0,28.3982,28.3982,28.2931,28.3141,134477.0
2015-09-21 15:10:00,40.4,40.5,40.39,40.48,109593.0,28.3141,28.3842,28.3071,28.3702,109593.0
2015-09-21 15:20:00,40.49,40.49,40.36,40.43,110681.0,28.3772,28.3772,28.2861,28.3351,110681.0
2015-09-21 15:30:00,40.43,40.49,40.26,40.33,185481.0,28.3351,28.3772,28.216,28.265,185481.0
2015-09-21 15:40:00,40.33,40.36,40.28,40.29,179209.0,28.265,28.2861,28.23,28.237,179209.0
2015-09-21 15:50:00,40.29,40.37,40.26,40.33,199799.0,28.237,28.2931,28.216,28.265,199799.0
2015-09-22 09:30:00,39.65,39.97,39.34,39.81,130373.0,27.7885,28.0127,27.5712,27.9006,130373.0
2015-09-22 09:40:00,39.84,40.01,39.74,39.76,102253.0,27.9216,28.0408,27.8515,27.8656,102253.0
2015-09-22 09:50:00,39.74,40.33,39.72,40.32,106025.0,27.8515,28.265,27.8375,28.258,106025.0
2015-09-22 10:00:00,40.34,40.61,40.32,40.38,108463.0,28.2721,28.4613,28.258,28.3001,108463.0
2015-09-22 10:10:00,40.39,40.42,39.88,39.91,102949.0,28.3071,28.3281,27.9497,27.9707,102949.0
2015-09-22 10:20:00,39.88,40.03,39.86,39.94,42786.0,27.9497,28.0548,27.9356,27.9917,42786.0
2015-09-22 10:30:00,39.94,39.97,39.66,39.71,104182.0,27.9917,28.0127,27.7955,27.8305,104182.0
2015-09-22 10:40:00,39.72,39.73,39.52,39.54,78788.0,27.8375,27.8445,27.6974,27.7114,78788.0
2015-09-22 10:50:00,39.53,39.85,39.52,39.84,65369.0,27.7044,27.9286,27.6974,27.9216,65369.0
2015-09-22 11:00:00,39.83,39.91,39.68,39.74,78147.0,27.9146,27.9707,27.8095,27.8515,78147.0
2015-09-22 11:10:00,39.73,39.95,39.68,39.93,56116.0,27.8445,27.9987,27.8095,27.9847,56116.0
2015-09-22 11:20:00,39.93,39.95,39.67,39.7,52596.0,27.9847,27.9987,27.8025,27.8235,52596.0
2015-09-22 11:30:00,39.7,39.84,39.69,39.71,59314.0,27.8235,27.9216,27.8165,27.8305,59314.0
2015-09-22 11:40:00,39.74,39.83,39.7,39.83,87984.0,27.8515,27.9146,27.8235,27.9146,87984.0
2015-09-22 11:50:00,39.81,39.85,39.7,39.76,155838.0,27.9006,27.9286,27.8235,27.8656,155838.0
2015-09-22 12:00:00,39.75,39.88,39.63,39.84,144899.0,27.8586,27.9497,27.7745,27.9216,144899.0
2015-09-22 12:10:00,39.84,39.88,39.64,39.78,138962.0,27.9216,27.9497,27.7815,27.8796,138962.0
2015-09-22 12:20:00,39.78,39.8,39.64,39.71,55073.0,27.8796,27.8936,27.7815,27.8305,55073.0
2015-09-22 12:30:00,39.72,39.73,39.52,39.53,95420.0,27.8375,27.8445,27.6974,27.7044,95420.0
2015-09-22 12:40:00,39.54,39.57,39.37,39.37,57981.0,27.7114,27.7324,27.5922,27.5922,57981.0
2015-09-22 12:50:00,39.38,39.39,39.28,39.3,59542.0,27.5992,27.6063,27.5292,27.5432,59542.0
2015-09-22 13:00:00,39.28,39.38,39.22,39.23,49899.0,27.5292,27.5992,27.4871,27.4941,49899.0
2015-09-22 13:10:00,39.22,39.31,39.21,39.26,51115.0,27.4871,27.5502,27.4801,27.5151,51115.0
2015-09-22 13:20:00,39.25,39.25,39.12,39.16,69071.0,27.5081,27.5081,27.417,27.4451,69071.0
2015-09-22 13:30:00,39.16,39.3,39.15,39.28,77709.0,27.4451,27.5432,27.438,27.5292,77709.0
2015-09-22 13:40:00,39.29,39.44,39.29,39.37,54298.0,27.5362,27.6413,27.5362,27.5922,54298.0
2015-09-22 13:50:00,39.37,39.54,39.32,39.5,71436.0,27.5922,27.7114,27.5572,27.6833,71436.0
2015-09-22 14:00:00,39.5,39.5,39.39,39.45,112494.0,27.6833,27.6833,27.6063,27.6483,112494.0
2015-09-22 14:10:00,39.44,39.53,39.39,39.45,138498.0,27.6413,27.7044,27.6063,27.6483,138498.0
2015-09-22 14:20:00,39.44,39.51,39.39,39.49,301621.0,27.6413,27.6904,27.6063,27.6763,301621.0
2015-09-22 14:30:00,39.49,39.56,39.47,39.51,132876.0,27.6763,27.7254,27.6623,27.6904,132876.0
2015-09-22 14:40:00,39.52,39.52,39.37,39.4,88193.0,27.6974,27.6974,27.5922,27.6133,88193.0
2015-09-22 14:50:00,39.4,39.45,39.35,39.43,58517.0,27.6133,27.6483,27.5782,27.6343,58517.0
2015-09-22 15:00:00,39.43,39.44,39.39,39.42,152933.0,27.6343,27.6413,27.6063,27.6273,152933.0
2015-09-22 15:10:00,39.41,39.43,39.36,39.4,97472.0,27.6203,27.6343,27.5852,27.6133,97472.0
2015-09-22 15:20:00,39.4,39.61,39.39,39.61,142079.0,27.6133,27.7604,27.6063,27.7604,142079.0
2015-09-22 15:30:00,39.62,39.71,39.57,39.69,155306.0,27.7674,27.8305,27.7324,27.8165,155306.0
2015-09-22 15:40:00,39.7,39.72,39.55,39.59,194497.0,27.8235,27.8375,27.7184,27.7464,194497.0
2015-09-22 15:50:00,39.59,39.59,39.45,39.48,445332.0,27.7464,27.7464,27.6483,27.6693,445332.0
2015-09-23 09:30:00,39.56,39.73,39.37,39.47,99922.0,27.7254,27.8445,27.5922,27.6623,99922.0
2015-09-23 09:40:00,39.44,39.63,39.24,39.26,150221.0,27.6413,27.7745,27.5011,27.5151,150221.0
2015-09-23 09:50:00,39.28,39.49,39.24,39.49,170231.0,27.5292,27.6763,27.5011,27.6763,170231.0
2015-09-23 10:00:00,39.46,39.69,39.46,39.5,217533.0,27.6553,27.8165,27.6553,27.6833,217533.0
2015-09-23 10:10:00,39.49,39.58,39.31,39.39,70575.0,27.6763,27.7394,27.5502,27.6063,70575.0
2015-09-23 10:20:00,39.39,39.5,39.23,39.46,53879.0,27.6063,27.6833,27.4941,27.6553,53879.0
2015-09-23 10:30:00,39.49,39.61,39.4,39.59,117025.0,27.6763,27.7604,27.6133,27.7464,117025.0
2015-09-23 10:40:00,39.6,39.72,39.59,39.7,42490.0,27.7534,27.8375,27.7464,27.8235,42490.0
2015-09-23 10:50:00,39.7,39.79,39.53,39.58,39802.0,27.8235,27.8866,27.7044,27.7394,39802.0
2015-09-23 11:00:00,39.58,39.62,39.44,39.47,39978.0,27.7394,27.7674,27.6413,27.6623,39978.0
2015-09-23 11:10:00,39.48,39.48,39.22,39.29,52417.0,27.6693,27.6693,27.4871,27.5362,52417.0
2015-09-23 11:20:00,39.28,39.28,39.12,39.16,55551.0,27.5292,27.5292,27.417,27.4451,55551.0
2015-09-23 11:30:00,39.14,39.16,38.99,39.01,50942.0,27.431,27.4451,27.3259,27.3399,50942.0
2015-09-23 11:40:00,39.01,39.03,38.87,38.9,121732.0,27.3399,27.3539,27.2418,27.2628,121732.0
2015-09-23 11:50:00,38.9,38.92,38.81,38.85,73958.0,27.2628,27.2769,27.1998,27.2278,73958.0
2015-09-23 12:00:00,38.86,38.88,38.65,38.7,83410.0,27.2348,27.2488,27.0876,27.1227,83410.0
2015-09-23 12:10:00,38.7,38.73,38.59,38.61,47832.0,27.1227,27.1437,27.0456,27.0596,47832.0
2015-09-23 12:20:00,38.6,38.69,38.5,38.61,57930.0,27.0526,27.1157,26.9825,27.0596,57930.0
2015-09-23 12:30:00,38.61,38.64,38.51,38.54,48501.0,27.0596,27.0806,26.9895,27.0105,48501.0
2015-09-23 12:40:00,38.54,38.59,38.49,38.54,81967.0,27.0105,27.0456,26.9755,27.0105,81967.0
2015-09-23 12:50:00,38.55,38.62,38.48,38.51,92836.0,27.0175,27.0666,26.9685,26.9895,92836.0
2015-09-23 13:00:00,38.5,38.52,38.39,38.41,120477.0,26.9825,26.9965,26.9054,26.9194,120477.0
2015-09-23 13:10:00,38.42,38.43,38.34,38.39,51691.0,26.9264,26.9334,26.8704,26.9054,51691.0
2015-09-23 13:20:00,38.4,38.4,38.28,38.29,62050.0,26.9124,26.9124,26.8283,26.8353,62050.0
2015-09-23 13:30:00,38.3,38.31,38.22,38.27,59178.0,26.8423,26.8493,26.7863,26.8213,59178.0
2015-09-23 13:40:00,38.27,38.55,38.26,38.47,51726.0,26.8213,27.0175,26.8143,26.9615,51726.0
2015-09-23 13:50:00,38.47,38.48,38.38,38.45,67984.0,26.9615,26.9685,26.8984,26.9475,67984.0
2015-09-23 14:00:00,38.46,38.57,38.43,38.49,82445.0,26.9545,27.0316,26.9334,26.9755,82445.0
2015-09-23 14:10:00,38.49,38.5,38.33,38.36,52066.0,26.9755,26.9825,26.8634,26.8844,52066.0
2015-09-23 14:20:00,38.36,38.38,38.28,38.32,96391.0,26.8844,26.8984,26.8283,26.8563,96391.0
2015-09-23 14:30:00,38.31,38.35,38.23,38.26,100440.0,26.8493,26.8774,26.7933,26.8143,100440.0
2015-09-23 14:40:00,38.25,38.3,38.18,38.18,72085.0,26.8073,26.8423,26.7582,26.7582,72085.0
2015-09-23 14:50:00,38.18,38.19,38.07,38.1,140741.0,26.7582,26.7652,26.6811,26.7022,140741.0
2015-09-23 15:00:00,38.1,38.32,38.08,38.31,105326.0,26.7022,26.8563,26.6881,26.8493,105326.0
2015-09-23 15:10:00,38.3,38.33,38.19,38.3,124271.0,26.8423,26.8634,26.7652,26.8423,124271.0
2015-09-23 15:20:00,38.3,38.34,38.17,38.19,116612.0,26.8423,26.8704,26.7512,26.7652,116612.0
2015-09-23 15:30:00,38.19,38.25,38.14,38.19,151832.0,26.7652,26.8073,26.7302,26.7652,151832.0
2015-09-23 15:40:00,38.19,38.23,38.13,38.16,127224.0,26.7652,26.7933,26.7232,26.7442,127224.0
2015-09-23 15:50:00,38.18,38.2,38.12,38.15,206957.0,26.7582,26.7722,26.7162,26.7372,206957.0
2015-09-24 09:30:00,37.71,37.9,37.51,37.72,176909.0,26.4288,26.562,26.2887,26.4358,176909.0
2015-09-24 09:40:00,37.71,37.78,37.58,37.67,213036.0,26.4288,26.4779,26.3377,26.4008,213036.0
2015-09-24 09:50:00,37.67,37.69,37.48,37.48,187048.0,26.4008,26.4148,26.2676,26.2676,187048.0
2015-09-24 10:00:00,37.47,38.11,37.41,38.05,110705.0,26.2606,26.7092,26.2186,26.6671,110705.0
2015-09-24 10:10:00,38.08,38.15,37.96,38.07,61363.0,26.6881,26.7372,26.604,26.6811,61363.0
2015-09-24 10:20:00,38.06,38.14,37.79,37.86,67787.0,26.6741,26.7302,26.4849,26.534,67787.0
2015-09-24 10:30:00,37.84,38.19,37.8,38.07,96280.0,26.5199,26.7652,26.4919,26.6811,96280.0
2015-09-24 10:40:00,38.06,38.07,37.8,37.82,63390.0,26.6741,26.6811,26.4919,26.5059,63390.0
2015-09-24 10:50:00,37.81,37.82,37.57,37.73,123965.0,26.4989,26.5059,26.3307,26.4428,123965.0
2015-09-24 11:00:00,37.72,37.75,37.62,37.69,77643.0,26.4358,26.4569,26.3658,26.4148,77643.0
2015-09-24 11:10:00,37.67,37.68,37.56,37.61,104720.0,26.4008,26.4078,26.3237,26.3587,104720.0
2015-09-24 11:20:00,37.6,37.74,37.57,37.64,69057.0,26.3517,26.4499,26.3307,26.3798,69057.0
2015-09-24 11:30:00,37.64,37.84,37.64,37.79,57550.0,26.3798,26.5199,26.3798,26.4849,57550.0
2015-09-24 11:40:00,37.79,37.92,37.78,37.78,65177.0,26.4849,26.576,26.4779,26.4779,65177.0
2015-09-24 11:50:00,37.77,37.95,37.77,37.93,43471.0,26.4709,26.597,26.4709,26.583,43471.0
2015-09-24 12:00:00,37.94,38.01,37.89,37.95,48467.0,26.59,26.6391,26.555,26.597,48467.0
2015-09-24 12:10:00,37.94,38.0,37.87,37.9,45385.0,26.59,26.6321,26.541,26.562,45385.0
2015-09-24 12:20:00,37.9,37.98,37.88,37.98,42723.0,26.562,26.6181,26.548,26.6181,42723.0
2015-09-24 12:30:00,37.99,38.04,37.94,38.01,116155.0,26.6251,26.6601,26.59,26.6391,116155.0
2015-09-24 12:40:00,38.01,38.07,37.94,37.94,52341.0,26.6391,26.6811,26.59,26.59,52341.0
2015-09-24 12:50:00,37.94,38.02,37.86,37.9,55056.0,26.59,26.6461,26.534,26.562,55056.0
2015-09-24 13:00:00,37.9,38.01,37.87,38.0,52557.0,26.562,26.6391,26.541,26.6321,52557.0
2015-09-24 13:10:00,37.99,38.04,37.92,37.96,61402.0,26.6251,26.6601,26.576,26.604,61402.0
2015-09-24 13:20:00,37.95,38.03,37.89,37.98,46778.0,26.597,26.6531,26.555,26.6181,46778.0
2015-09-24 13:30:00,37.98,38.15,37.95,38.13,58058.0,26.6181,26.7372,26.597,26.7232,58058.0
2015-09-24 13:40:00,38.14,38.34,38.1,38.34,86247.0,26.7302,26.8704,26.7022,26.8704,86247.0
2015-09-24 13:50:00,38.34,38.47,38.32,38.36,54113.0,26.8704,26.9615,26.8563,26.8844,54113.0
2015-09-24 14:00:00,38.36,38.39,38.29,38.39,64283.0,26.8844,26.9054,26.8353,26.9054,64283.0
2015-09-24 14:10:00,38.39,38.54,38.37,38.53,84361.0,26.9054,27.0105,26.8914,27.0035,84361.0
2015-09-24 14:20:00,38.55,38.78,38.53,38.73,173526.0,27.0175,27.1787,27.0035,27.1437,173526.0
2015-09-24 14:30:00,38.73,38.82,38.67,38.7,99581.0,27.1437,27.2068,27.1016,27.1227,99581.0
2015-09-24 14:40:00,38.7,38.88,38.57,38.86,89783.0,27.1227,27.2488,27.0316,27.2348,89783.0
2015-09-24 14:50:00,38.86,38.95,38.77,38.81,73425.0,27.2348,27.2979,27.1717,27.1998,73425.0
2015-09-24 15:00:00,38.81,38.86,38.54,38.56,133887.0,27.1998,27.2348,27.0105,27.0245,133887.0
2015-09-24 15:10:00,38.54,38.66,38.49,38.62,182093.0,27.0105,27.0946,26.9755,27.0666,182093.0
2015-09-24 15:20:00,38.62,38.79,38.59,38.73,79650.0,27.0666,27.1857,27.0456,27.1437,79650.0
2015-09-24 15:30:00,38.73,38.74,38.48,38.52,142468.0,27.1437,27.1507,26.9685,26.9965,142468.0
2015-09-24 15:40:00,38.51,38.62,38.5,38.58,224731.0,26.9895,27.0666,26.9825,27.0386,224731.0
2015-09-24 15:50:00,38.59,38.67,38.51,38.61,434745.0,27.0456,27.1016,26.9895,27.0596,434745.0
2015-09-25 09:30:00,38.86,39.0,38.38,38.47,128644.0,27.2348,27.3329,26.8984,26.9615,128644.0
2015-09-25 09:40:00,38.46,38.58,38.32,38.57,117956.0,26.9545,27.0386,26.8563,27.0316,117956.0
2015-09-25 09:50:00,38.58,38.83,38.58,38.76,53027.0,27.0386,27.2138,27.0386,27.1647,53027.0
2015-09-25 10:00:00,38.77,38.84,38.6,38.66,45296.0,27.1717,27.2208,27.0526,27.0946,45296.0
2015-09-25 10:10:00,38.66,38.74,38.5,38.55,68528.0,27.0946,27.1507,26.9825,27.0175,68528.0
2015-09-25 10:20:00,38.55,38.61,38.32,38.34,73291.0,27.0175,27.0596,26.8563,26.8704,73291.0
2015-09-25 10:30:00,38.34,38.55,38.28,38.48,110763.0,26.8704,27.0175,26.8283,26.9685,110763.0
2015-09-25 10:40:00,38.46,38.58,38.38,38.54,93757.0,26.9545,27.0386,26.8984,27.0105,93757.0
2015-09-25 10:50:00,38.53,38.57,38.37,38.45,58815.0,27.0035,27.0316,26.8914,26.9475,58815.0
2015-09-25 11:00:00,38.44,38.46,38.24,38.34,81655.0,26.9404,26.9545,26.8003,26.8704,81655.0
2015-09-25 11:10:00,38.34,38.39,38.27,38.31,188037.0,26.8704,26.9054,26.8213,26.8493,188037.0
2015-09-25 11:20:00,38.3,38.35,38.22,38.35,69165.0,26.8423,26.8774,26.7863,26.8774,69165.0
2015-09-25 11:30:00,38.36,38.36,38.23,38.33,58352.0,26.8844,26.8844,26.7933,26.8634,58352.0
2015-09-25 11:40:00,38.33,38.39,38.29,38.3,59882.0,26.8634,26.9054,26.8353,26.8423,59882.0
2015-09-25 11:50:00,38.3,38.36,38.26,38.3,88825.0,26.8423,26.8844,26.8143,26.8423,88825.0
2015-09-25 12:00:00,38.31,38.31,38.22,38.26,86624.0,26.8493,26.8493,26.7863,26.8143,86624.0
2015-09-25 12:10:00,38.26,38.36,38.19,38.22,78388.0,26.8143,26.8844,26.7652,26.7863,78388.0
2015-09-25 12:20:00,38.22,38.34,38.2,38.3,57840.0,26.7863,26.8704,26.7722,26.8423,57840.0
2015-09-25 12:30:00,38.3,38.41,38.28,38.4,50995.0,26.8423,26.9194,26.8283,26.9124,50995.0
2015-09-25 12:40:00,38.41,38.47,38.34,38.34,63806.0,26.9194,26.9615,26.8704,26.8704,63806.0
2015-09-25 12:50:00,38.33,38.41,38.32,38.33,36095.0,26.8634,26.9194,26.8563,26.8634,36095.0
2015-09-25 13:00:00,38.34,38.43,38.31,38.42,65365.0,26.8704,26.9334,26.8493,26.9264,65365.0
2015-09-25 13:10:00,38.41,38.54,38.4,38.53,57561.0,26.9194,27.0105,26.9124,27.0035,57561.0
2015-09-25 13:20:00,38.52,38.61,38.52,38.57,82159.0,26.9965,27.0596,26.9965,27.0316,82159.0
2015-09-25 13:30:00,38.57,38.59,38.46,38.49,69500.0,27.0316,27.0456,26.9545,26.9755,69500.0
2015-09-25 13:40:00,38.49,38.5,38.35,38.44,54741.0,26.9755,26.9825,26.8774,26.9404,54741.0
2015-09-25 13:50:00,38.45,38.53,38.4,38.41,55540.0,26.9475,27.0035,26.9124,26.9194,55540.0
2015-09-25 14:00:00,38.41,38.61,38.41,38.56,110519.0,26.9194,27.0596,26.9194,27.0245,110519.0
2015-09-25 14:10:00,38.57,38.59,38.41,38.42,204239.0,27.0316,27.0456,26.9194,26.9264,204239.0
2015-09-25 14:20:00,38.41,38.48,38.34,38.46,111026.0,26.9194,26.9685,26.8704,26.9545,111026.0
2015-09-25 14:30:00,38.45,38.47,38.32,38.33,101147.0,26.9475,26.9615,26.8563,26.8634,101147.0
2015-09-25 14:40:00,38.33,38.34,38.19,38.2,191928.0,26.8634,26.8704,26.7652,26.7722,191928.0
2015-09-25 14:50:00,38.21,38.32,38.2,38.31,100592.0,26.7793,26.8563,26.7722,26.8493,100592.0
2015-09-25 15:00:00,38.32,38.32,38.16,38.18,114720.0,26.8563,26.8563,26.7442,26.7582,114720.0
2015-09-25 15:10:00,38.18,38.28,38.14,38.24,140291.0,26.7582,26.8283,26.7302,26.8003,140291.0
2015-09-25 15:20:00,38.24,38.42,38.21,38.36,130191.0,26.8003,26.9264,26.7793,26.8844,130191.0
2015-09-25 15:30:00,38.34,38.46,38.31,38.36,112569.0,26.8704,26.9545,26.8493,26.8844,112569.0
2015-09-25 15:40:00,38.35,38.52,38.32,38.48,148393.0,26.8774,26.9965,26.8563,26.9685,148393.0
2015-09-25 15:50:00,38.47,38.52,38.36,38.47,246779.0,26.9615,26.9965,26.8844,26.9615,246779.0
2015-09-28 09:30:00,38.01,38.2,37.89,38.0,93914.0,26.6391,26.7722,26.555,26.6321,93914.0
2015-09-28 09:40:00,38.0,38.08,37.92,37.94,148837.0,26.6321,26.6881,26.576,26.59,148837.0
2015-09-28 09:50:00,37.95,37.98,37.67,37.75,207508.0,26.597,26.6181,26.4008,26.4569,207508.0
2015-09-28 10:00:00,37.75,37.8,37.65,37.74,118523.0,26.4569,26.4919,26.3868,26.4499,118523.0
2015-09-28 10:10:00,37.74,37.78,37.62,37.65,94220.0,26.4499,26.4779,26.3658,26.3868,94220.0
2015-09-28 10:20:00,37.64,37.8,37.62,37.79,120588.0,26.3798,26.4919,26.3658,26.4849,120588.0
2015-09-28 10:30:00,37.79,38.0,37.73,38.0,91749.0,26.4849,26.6321,26.4428,26.6321,91749.0
2015-09-28 10:40:00,37.99,38.01,37.76,37.81,62215.0,26.6251,26.6391,26.4639,26.4989,62215.0
2015-09-28 10:50:00,37.79,37.79,37.59,37.61,47363.0,26.4849,26.4849,26.3447,26.3587,47363.0
2015-09-28 11:00:00,37.61,37.81,37.58,37.72,60917.0,26.3587,26.4989,26.3377,26.4358,60917.0
2015-09-28 11:10:00,37.73,37.88,37.7,37.82,75914.0,26.4428,26.548,26.4218,26.5059,75914.0
2015-09-28 11:20:00,37.82,37.9,37.57,37.62,89939.0,26.5059,26.562,26.3307,26.3658,89939.0
2015-09-28 11:30:00,37.6,37.62,37.41,37.46,139482.0,26.3517,26.3658,26.2186,26.2536,139482.0
2015-09-28 11:40:00,37.47,37.47,37.01,37.02,291796.0,26.2606,26.2606,25.9382,25.9452,291796.0
2015-09-28 11:50:00,37.02,37.05,36.94,36.99,224480.0,25.9452,25.9663,25.8892,25.9242,224480.0
2015-09-28 12:00:00,36.98,37.05,36.97,37.0,285410.0,25.9172,25.9663,25.9102,25.9312,285410.0
2015-09-28 12:10:00,37.0,37.06,36.92,36.92,100153.0,25.9312,25.9733,25.8752,25.8752,100153.0
2015-09-28 12:20:00,36.92,37.07,36.87,37.04,118357.0,25.8752,25.9803,25.8401,25.9593,118357.0
2015-09-28 12:30:00,37.04,37.06,36.95,37.02,134808.0,25.9593,25.9733,25.8962,25.9452,134808.0
2015-09-28 12:40:00,37.03,37.06,36.98,36.99,78003.0,25.9523,25.9733,25.9172,25.9242,78003.0
2015-09-28 12:50:00,37.0,37.11,36.95,37.07,110894.0,25.9312,26.0083,25.8962,25.9803,110894.0
2015-09-28 13:00:00,37.07,37.17,37.02,37.07,99551.0,25.9803,26.0504,25.9452,25.9803,99551.0
2015-09-28 13:10:00,37.07,37.12,36.96,36.97,84717.0,25.9803,26.0153,25.9032,25.9102,84717.0
2015-09-28 13:20:00,36.97,37.01,36.8,36.8,108168.0,25.9102,25.9382,25.7911,25.7911,108168.0
2015-09-28 13:30:00,36.81,36.91,36.78,36.85,81714.0,25.7981,25.8682,25.777,25.8261,81714.0
2015-09-28 13:40:00,36.84,36.9,36.8,36.88,54179.0,25.8191,25.8611,25.7911,25.8471,54179.0
2015-09-28 13:50:00,36.88,36.93,36.8,36.81,74983.0,25.8471,25.8822,25.7911,25.7981,74983.0
2015-09-28 14:00:00,36.81,36.88,36.79,36.85,56816.0,25.7981,25.8471,25.7841,25.8261,56816.0
2015-09-28 14:10:00,36.85,36.95,36.8,36.95,140550.0,25.8261,25.8962,25.7911,25.8962,140550.0
2015-09-28 14:20:00,36.95,37.02,36.91,37.0,174019.0,25.8962,25.9452,25.8682,25.9312,174019.0
2015-09-28 14:30:00,37.0,37.03,36.91,37.03,65494.0,25.9312,25.9523,25.8682,25.9523,65494.0
2015-09-28 14:40:00,37.03,37.06,36.91,36.92,80983.0,25.9523,25.9733,25.8682,25.8752,80983.0
2015-09-28 14:50:00,36.92,36.95,36.84,36.88,111703.0,25.8752,25.8962,25.8191,25.8471,111703.0
2015-09-28 15:00:00,36.89,36.89,36.77,36.78,136540.0,25.8541,25.8541,25.77,25.777,136540.0
2015-09-28 15:10:00,36.77,36.87,36.76,36.82,138410.0,25.77,25.8401,25.763,25.8051,138410.0
2015-09-28 15:20:00,36.83,36.87,36.75,36.79,168026.0,25.8121,25.8401,25.756,25.7841,168026.0
2015-09-28 15:30:00,36.78,36.94,36.77,36.83,217910.0,25.777,25.8892,25.77,25.8121,217910.0
2015-09-28 15:40:00,36.82,36.89,36.77,36.83,234717.0,25.8051,25.8541,25.77,25.8121,234717.0
2015-09-28 15:50:00,36.83,36.87,36.76,36.77,438648.0,25.8121,25.8401,25.763,25.77,438648.0
2015-09-29 09:30:00,37.06,37.2,36.72,36.73,151665.0,25.9733,26.0714,25.735,25.742,151665.0
2015-09-29 09:40:00,36.75,36.8,36.46,36.48,115894.0,25.756,25.7911,25.5528,25.5668,115894.0
2015-09-29 09:50:00,36.49,36.69,36.46,36.53,135148.0,25.5738,25.714,25.5528,25.6018,135148.0
2015-09-29 10:00:00,36.54,36.93,36.54,36.69,101400.0,25.6088,25.8822,25.6088,25.714,101400.0
2015-09-29 10:10:00,36.68,36.72,36.52,36.65,83110.0,25.707,25.735,25.5948,25.6859,83110.0
2015-09-29 10:20:00,36.64,37.02,36.63,36.96,104734.0,25.6789,25.9452,25.6719,25.9032,104734.0
2015-09-29 10:30:00,36.97,37.03,36.89,36.94,103217.0,25.9102,25.9523,25.8541,25.8892,103217.0
2015-09-29 10:40:00,36.93,36.95,36.6,36.61,109218.0,25.8822,25.8962,25.6509,25.6579,109218.0
2015-09-29 10:50:00,36.62,36.74,36.58,36.7,70985.0,25.6649,25.749,25.6369,25.721,70985.0
2015-09-29 11:00:00,36.7,36.77,36.57,36.57,113480.0,25.721,25.77,25.6299,25.6299,113480.0
2015-09-29 11:10:00,36.57,36.61,36.4,36.41,168800.0,25.6299,25.6579,25.5107,25.5177,168800.0
2015-09-29 11:20:00,36.41,36.55,36.39,36.51,105163.0,25.5177,25.6159,25.5037,25.5878,105163.0
2015-09-29 11:30:00,36.52,36.58,36.47,36.56,107095.0,25.5948,25.6369,25.5598,25.6229,107095.0
2015-09-29 11:40:00,36.55,36.56,36.17,36.17,193850.0,25.6159,25.6229,25.3495,25.3495,193850.0
2015-09-29 11:50:00,36.16,36.21,36.02,36.06,150387.0,25.3425,25.3776,25.2444,25.2724,150387.0
2015-09-29 12:00:00,36.04,36.24,36.04,36.21,69403.0,25.2584,25.3986,25.2584,25.3776,69403.0
2015-09-29 12:10:00,36.19,36.49,36.16,36.4,103052.0,25.3635,25.5738,25.3425,25.5107,103052.0
2015-09-29 12:20:00,36.4,36.6,36.4,36.6,98440.0,25.5107,25.6509,25.5107,25.6509,98440.0
2015-09-29 12:30:00,36.61,36.82,36.59,36.81,75893.0,25.6579,25.8051,25.6439,25.7981,75893.0
2015-09-29 12:40:00,36.8,36.83,36.61,36.64,83777.0,25.7911,25.8121,25.6579,25.6789,83777.0
2015-09-29 12:50:00,36.64,36.64,36.39,36.4,74395.0,25.6789,25.6789,25.5037,25.5107,74395.0
2015-09-29 13:00:00,36.41,36.49,36.33,36.44,95488.0,25.5177,25.5738,25.4617,25.5388,95488.0
2015-09-29 13:10:00,36.43,36.52,36.41,36.52,58349.0,25.5318,25.5948,25.5177,25.5948,58349.0
2015-09-29 13:20:00,36.5,36.5,36.41,36.49,90837.0,25.5808,25.5808,25.5177,25.5738,90837.0
2015-09-29 13:30:00,36.5,36.74,36.5,36.71,80567.0,25.5808,25.749,25.5808,25.728,80567.0
2015-09-29 13:40:00,36.72,36.79,36.65,36.65,90064.0,25.735,25.7841,25.6859,25.6859,90064.0
2015-09-29 13:50:00,36.65,36.68,36.53,36.53,140346.0,25.6859,25.707,25.6018,25.6018,140346.0
2015-09-29 14:00:00,36.54,36.55,36.37,36.41,96977.0,25.6088,25.6159,25.4897,25.5177,96977.0
2015-09-29 14:10:00,36.42,36.54,36.41,36.51,67034.0,25.5247,25.6088,25.5177,25.5878,67034.0
2015-09-29 14:20:00,36.52,36.58,36.47,36.51,137605.0,25.5948,25.6369,25.5598,25.5878,137605.0
2015-09-29 14:30:00,36.51,36.52,36.4,36.48,76699.0,25.5878,25.5948,25.5107,25.5668,76699.0
2015-09-29 14:40:00,36.48,36.49,36.24,36.24,77484.0,25.5668,25.5738,25.3986,25.3986,77484.0
2015-09-29 14:50:00,36.25,36.28,36.18,36.2,138588.0,25.4056,25.4266,25.3565,25.3706,138588.0
2015-09-29 15:00:00,36.19,36.29,36.11,36.28,112640.0,25.3635,25.4336,25.3075,25.4266,112640.0
2015-09-29 15:10:00,36.28,36.4,36.26,36.36,106902.0,25.4266,25.5107,25.4126,25.4827,106902.0
2015-09-29 15:20:00,36.36,36.37,36.25,36.35,117289.0,25.4827,25.4897,25.4056,25.4757,117289.0
2015-09-29 15:30:00,36.35,36.42,36.3,36.34,152276.0,25.4757,25.5247,25.4406,25.4687,152276.0
2015-09-29 15:40:00,36.34,36.38,36.25,36.38,242985.0,25.4687,25.4967,25.4056,25.4967,242985.0
2015-09-29 15:50:00,36.38,36.45,36.33,36.42,305216.0,25.4967,25.5458,25.4617,25.5247,305216.0
2015-09-30 09:30:00,36.97,37.07,36.53,36.67,139131.0,25.9102,25.9803,25.6018,25.7,139131.0
2015-09-30 09:40:00,36.71,36.81,36.53,36.64,123877.0,25.728,25.7981,25.6018,25.6789,123877.0
2015-09-30 09:50:00,36.64,36.7,36.41,36.68,130876.0,25.6789,25.721,25.5177,25.707,130876.0
2015-09-30 10:00:00,36.7,37.12,36.67,36.96,176071.0,25.721,26.0153,25.7,25.9032,176071.0
2015-09-30 10:10:00,36.93,37.14,36.93,37.14,237952.0,25.8822,26.0294,25.8822,26.0294,237952.0
2015-09-30 10:20:00,37.14,37.35,37.12,37.3,174902.0,26.0294,26.1765,26.0153,26.1415,174902.0
2015-09-30 10:30:00,37.3,37.35,36.79,37.13,240292.0,26.1415,26.1765,25.7841,26.0223,240292.0
2015-09-30 10:40:00,37.15,37.47,37.11,37.2,132032.0,26.0364,26.2606,26.0083,26.0714,132032.0
2015-09-30 10:50:00,37.21,37.37,36.97,37.01,124541.0,26.0784,26.1905,25.9102,25.9382,124541.0
2015-09-30 11:00:00,36.99,37.06,36.9,36.9,76127.0,25.9242,25.9733,25.8611,25.8611,76127.0
2015-09-30 11:10:00,36.91,37.06,36.88,36.91,92416.0,25.8682,25.9733,25.8471,25.8682,92416.0
2015-09-30 11:20:00,36.91,36.91,36.71,36.78,72768.0,25.8682,25.8682,25.728,25.777,72768.0
2015-09-30 11:30:00,36.78,36.81,36.7,36.71,67092.0,25.777,25.7981,25.721,25.728,67092.0
2015-09-30 11:40:00,36.72,36.73,36.6,36.62,79907.0,25.735,25.742,25.6509,25.6649,79907.0
2015-09-30 11:50:00,36.62,36.68,36.55,36.59,147534.0,25.6649,25.707,25.6159,25.6439,147534.0
2015-09-30 12:00:00,36.59,36.6,36.39,36.46,103213.0,25.6439,25.6509,25.5037,25.5528,103213.0
2015-09-30 12:10:00,36.46,36.52,36.27,36.31,86296.0,25.5528,25.5948,25.4196,25.4477,86296.0
2015-09-30 12:20:00,36.3,36.52,36.28,36.48,129383.0,25.4406,25.5948,25.4266,25.5668,129383.0
2015-09-30 12:30:00,36.47,36.54,36.27,36.3,154404.0,25.5598,25.6088,25.4196,25.4406,154404.0
2015-09-30 12:40:00,36.31,36.34,36.11,36.13,98435.0,25.4477,25.4687,25.3075,25.3215,98435.0
2015-09-30 12:50:00,36.13,36.18,36.05,36.18,76808.0,25.3215,25.3565,25.2654,25.3565,76808.0
2015-09-30 13:00:00,36.18,36.3,36.15,36.27,73227.0,25.3565,25.4406,25.3355,25.4196,73227.0
2015-09-30 13:10:00,36.28,36.3,36.11,36.13,72015.0,25.4266,25.4406,25.3075,25.3215,72015.0
2015-09-30 13:20:00,36.12,36.13,36.01,36.07,150156.0,25.3145,25.3215,25.2374,25.2794,150156.0
2015-09-30 13:30:00,36.08,36.16,36.03,36.07,118468.0,25.2865,25.3425,25.2514,25.2794,118468.0
2015-09-30 13:40:00,36.08,36.27,36.08,36.27,72878.0,25.2865,25.4196,25.2865,25.4196,72878.0
2015-09-30 13:50:00,36.27,36.44,36.26,36.42,122296.0,25.4196,25.5388,25.4126,25.5247,122296.0
2015-09-30 14:00:00,36.41,36.47,36.37,36.39,106951.0,25.5177,25.5598,25.4897,25.5037,106951.0
2015-09-30 14:10:00,36.39,36.51,36.38,36.5,118515.0,25.5037,25.5878,25.4967,25.5808,118515.0
2015-09-30 14:20:00,36.5,36.59,36.45,36.58,93175.0,25.5808,25.6439,25.5458,25.6369,93175.0
2015-09-30 14:30:00,36.6,36.6,36.41,36.49,108381.0,25.6509,25.6509,25.5177,25.5738,108381.0
2015-09-30 14:40:00,36.49,36.52,36.39,36.48,84895.0,25.5738,25.5948,25.5037,25.5668,84895.0
2015-09-30 14:50:00,36.47,36.56,36.45,36.51,152924.0,25.5598,25.6229,25.5458,25.5878,152924.0
2015-09-30 15:00:00,36.52,36.55,36.42,36.46,205354.0,25.5948,25.6159,25.5247,25.5528,205354.0
2015-09-30 15:10:00,36.45,36.57,36.44,36.54,184069.0,25.5458,25.6299,25.5388,25.6088,184069.0
2015-09-30 15:20:00,36.54,36.8,36.53,36.78,128426.0,25.6088,25.7911,25.6018,25.777,128426.0
2015-09-30 15:30:00,36.78,36.93,36.77,36.92,159885.0,25.777,25.8822,25.77,25.8752,159885.0
2015-09-30 15:40:00,36.91,37.07,36.89,37.05,224257.0,25.8682,25.9803,25.8541,25.9663,224257.0
2015-09-30 15:50:00,37.05,37.13,37.03,37.09,564329.0,25.9663,26.0223,25.9523,25.9943,564329.0
2015-10-01 09:30:00,37.86,38.71,37.7,38.48,344944.0,26.534,27.1297,26.4218,26.9685,344944.0
2015-10-01 09:40:00,38.48,38.8,38.43,38.59,188633.0,26.9685,27.1928,26.9334,27.0456,188633.0
2015-10-01 09:50:00,38.6,38.71,38.45,38.47,183446.0,27.0526,27.1297,26.9475,26.9615,183446.0
2015-10-01 10:00:00,38.46,38.49,38.07,38.26,238579.0,26.9545,26.9755,26.6811,26.8143,238579.0
2015-10-01 10:10:00,38.27,38.45,38.08,38.24,133940.0,26.8213,26.9475,26.6881,26.8003,133940.0
2015-10-01 10:20:00,38.25,38.92,38.21,38.73,241334.0,26.8073,27.2769,26.7793,27.1437,241334.0
2015-10-01 10:30:00,38.72,38.73,38.21,38.47,137233.0,27.1367,27.1437,26.7793,26.9615,137233.0
2015-10-01 10:40:00,38.46,38.47,38.06,38.06,142228.0,26.9545,26.9615,26.6741,26.6741,142228.0
2015-10-01 10:50:00,38.05,38.06,37.68,37.81,113607.0,26.6671,26.6741,26.4078,26.4989,113607.0
2015-10-01 11:00:00,37.83,37.83,37.52,37.56,127839.0,26.5129,26.5129,26.2957,26.3237,127839.0
2015-10-01 11:10:00,37.59,37.8,37.58,37.67,93571.0,26.3447,26.4919,26.3377,26.4008,93571.0
2015-10-01 11:20:00,37.66,38.21,37.57,38.16,146056.0,26.3938,26.7793,26.3307,26.7442,146056.0
2015-10-01 11:30:00,38.17,38.23,37.86,37.95,133133.0,26.7512,26.7933,26.534,26.597,133133.0
2015-10-01 11:40:00,37.95,38.26,37.83,38.02,115976.0,26.597,26.8143,26.5129,26.6461,115976.0
2015-10-01 11:50:00,38.0,38.04,37.73,37.85,73908.0,26.6321,26.6601,26.4428,26.527,73908.0
2015-10-01 12:00:00,37.87,37.88,37.56,37.6,69431.0,26.541,26.548,26.3237,26.3517,69431.0
2015-10-01 12:10:00,37.57,37.71,37.45,37.59,92145.0,26.3307,26.4288,26.2466,26.3447,92145.0
2015-10-01 12:20:00,37.61,37.89,37.46,37.73,101486.0,26.3587,26.555,26.2536,26.4428,101486.0
2015-10-01 12:30:00,37.75,37.81,37.62,37.66,55039.0,26.4569,26.4989,26.3658,26.3938,55039.0
2015-10-01 12:40:00,37.63,37.66,37.52,37.55,58413.0,26.3728,26.3938,26.2957,26.3167,58413.0
2015-10-01 12:50:00,37.55,37.75,37.44,37.61,79048.0,26.3167,26.4569,26.2396,26.3587,79048.0
2015-10-01 13:00:00,37.61,37.68,37.41,37.47,103039.0,26.3587,26.4078,26.2186,26.2606,103039.0
2015-10-01 13:10:00,37.47,37.54,37.37,37.47,83288.0,26.2606,26.3097,26.1905,26.2606,83288.0
2015-10-01 13:20:00,37.47,37.59,37.37,37.5,72188.0,26.2606,26.3447,26.1905,26.2817,72188.0
2015-10-01 13:30:00,37.51,37.74,37.51,37.63,71686.0,26.2887,26.4499,26.2887,26.3728,71686.0
2015-10-01 13:40:00,37.64,37.81,37.63,37.81,61452.0,26.3798,26.4989,26.3728,26.4989,61452.0
2015-10-01 13:50:00,37.82,37.96,37.75,37.94,56348.0,26.5059,26.604,26.4569,26.59,56348.0
2015-10-01 14:00:00,37.92,37.94,37.73,37.87,133301.0,26.576,26.59,26.4428,26.541,133301.0
2015-10-01 14:10:00,37.86,37.88,37.73,37.75,113994.0,26.534,26.548,26.4428,26.4569,113994.0
2015-10-01 14:20:00,37.75,37.79,37.58,37.68,75004.0,26.4569,26.4849,26.3377,26.4078,75004.0
2015-10-01 14:30:00,37.66,37.78,37.62,37.69,82179.0,26.3938,26.4779,26.3658,26.4148,82179.0
2015-10-01 14:40:00,37.69,37.72,37.5,37.5,106133.0,26.4148,26.4358,26.2817,26.2817,106133.0
2015-10-01 14:50:00,37.52,37.76,37.46,37.69,196624.0,26.2957,26.4639,26.2536,26.4148,196624.0
2015-10-01 15:00:00,37.7,37.78,37.63,37.7,85945.0,26.4218,26.4779,26.3728,26.4218,85945.0
2015-10-01 15:10:00,37.71,37.77,37.65,37.7,109880.0,26.4288,26.4709,26.3868,26.4218,109880.0
2015-10-01 15:20:00,37.7,37.8,37.66,37.79,115527.0,26.4218,26.4919,26.3938,26.4849,115527.0
2015-10-01 15:30:00,37.79,37.8,37.64,37.7,184896.0,26.4849,26.4919,26.3798,26.4218,184896.0
2015-10-01 15:40:00,37.69,37.78,37.67,37.72,230527.0,26.4148,26.4779,26.4008,26.4358,230527.0
2015-10-01 15:50:00,37.72,37.76,37.67,37.75,231545.0,26.4358,26.4639,26.4008,26.4569,231545.0
2015-10-02 09:30:00,37.38,37.8,37.2,37.62,127818.0,26.1976,26.4919,26.0714,26.3658,127818.0
2015-10-02 09:40:00,37.62,37.89,37.56,37.66,69596.0,26.3658,26.555,26.3237,26.3938,69596.0
2015-10-02 09:50:00,37.64,37.77,37.35,37.77,71248.0,26.3798,26.4709,26.1765,26.4709,71248.0
2015-10-02 10:00:00,37.71,38.06,37.62,37.95,66940.0,26.4288,26.6741,26.3658,26.597,66940.0
2015-10-02 10:10:00,37.94,38.04,37.75,37.99,65433.0,26.59,26.6601,26.4569,26.6251,65433.0
2015-10-02 10:20:00,37.99,38.11,37.92,37.93,99048.0,26.6251,26.7092,26.576,26.583,99048.0
2015-10-02 10:30:00,37.92,37.95,37.77,37.94,75700.0,26.576,26.597,26.4709,26.59,75700.0
2015-10-02 10:40:00,37.93,38.07,37.91,38.04,67664.0,26.583,26.6811,26.569,26.6601,67664.0
2015-10-02 10:50:00,38.02,38.03,37.84,37.97,85589.0,26.6461,26.6531,26.5199,26.6111,85589.0
2015-10-02 11:00:00,38.01,38.26,37.99,38.22,68756.0,26.6391,26.8143,26.6251,26.7863,68756.0
2015-10-02 11:10:00,38.21,38.31,38.19,38.3,67380.0,26.7793,26.8493,26.7652,26.8423,67380.0
2015-10-02 11:20:00,38.31,38.43,38.31,38.36,51652.0,26.8493,26.9334,26.8493,26.8844,51652.0
2015-10-02 11:30:00,38.38,38.62,38.35,38.46,61818.0,26.8984,27.0666,26.8774,26.9545,61818.0
2015-10-02 11:40:00,38.46,38.47,38.28,38.32,76718.0,26.9545,26.9615,26.8283,26.8563,76718.0
2015-10-02 11:50:00,38.32,38.46,38.26,38.44,92097.0,26.8563,26.9545,26.8143,26.9404,92097.0
2015-10-02 12:00:00,38.46,38.65,38.46,38.64,53089.0,26.9545,27.0876,26.9545,27.0806,53089.0
2015-10-02 12:10:00,38.66,38.89,38.64,38.86,89994.0,27.0946,27.2558,27.0806,27.2348,89994.0
2015-10-02 12:20:00,38.86,38.93,38.75,38.77,197269.0,27.2348,27.2839,27.1577,27.1717,197269.0
2015-10-02 12:30:00,38.77,38.83,38.47,38.47,138453.0,27.1717,27.2138,26.9615,26.9615,138453.0
2015-10-02 12:40:00,38.46,38.74,38.37,38.69,154224.0,26.9545,27.1507,26.8914,27.1157,154224.0
2015-10-02 12:50:00,38.72,38.89,38.67,38.85,78206.0,27.1367,27.2558,27.1016,27.2278,78206.0
2015-10-02 13:00:00,38.85,39.52,38.82,39.47,204964.0,27.2278,27.6974,27.2068,27.6623,204964.0
2015-10-02 13:10:00,39.45,39.6,39.28,39.34,155319.0,27.6483,27.7534,27.5292,27.5712,155319.0
2015-10-02 13:20:00,39.32,39.37,39.19,39.28,135926.0,27.5572,27.5922,27.4661,27.5292,135926.0
2015-10-02 13:30:00,39.29,39.4,39.15,39.18,158062.0,27.5362,27.6133,27.438,27.4591,158062.0
2015-10-02 13:40:00,39.18,39.43,39.11,39.34,105799.0,27.4591,27.6343,27.41,27.5712,105799.0
2015-10-02 13:50:00,39.34,39.51,39.33,39.42,68727.0,27.5712,27.6904,27.5642,27.6273,68727.0
2015-10-02 14:00:00,39.4,39.67,39.3,39.64,95791.0,27.6133,27.8025,27.5432,27.7815,95791.0
2015-10-02 14:10:00,39.64,39.69,39.54,39.65,101159.0,27.7815,27.8165,27.7114,27.7885,101159.0
2015-10-02 14:20:00,39.65,39.86,39.61,39.72,129366.0,27.7885,27.9356,27.7604,27.8375,129366.0
2015-10-02 14:30:00,39.71,39.82,39.63,39.72,131343.0,27.8305,27.9076,27.7745,27.8375,131343.0
2015-10-02 14:40:00,39.73,39.92,39.71,39.85,266818.0,27.8445,27.9777,27.8305,27.9286,266818.0
2015-10-02 14:50:00,39.85,39.94,39.78,39.89,227759.0,27.9286,27.9917,27.8796,27.9567,227759.0
2015-10-02 15:00:00,39.89,40.12,39.85,40.12,201189.0,27.9567,28.1179,27.9286,28.1179,201189.0
2015-10-02 15:10:00,40.12,40.37,40.11,40.35,188797.0,28.1179,28.2931,28.1109,28.2791,188797.0
2015-10-02 15:20:00,40.34,40.6,40.34,40.6,287040.0,28.2721,28.4543,28.2721,28.4543,287040.0
2015-10-02 15:30:00,40.6,40.73,40.5,40.68,401350.0,28.4543,28.5454,28.3842,28.5103,401350.0
2015-10-02 15:40:00,40.67,40.8,40.57,40.79,445493.0,28.5033,28.5944,28.4332,28.5874,445493.0
2015-10-02 15:50:00,40.79,40.79,40.67,40.73,650055.0,28.5874,28.5874,28.5033,28.5454,650055.0
2015-10-05 09:30:00,41.18,42.21,41.1,41.9,221591.0,28.8608,29.5826,28.8047,29.3654,221591.0
2015-10-05 09:40:00,41.93,42.16,41.69,41.69,145475.0,29.3864,29.5476,29.2182,29.2182,145475.0
2015-10-05 09:50:00,41.71,41.85,41.36,41.85,140845.0,29.2322,29.3303,28.9869,29.3303,140845.0
2015-10-05 10:00:00,41.84,41.92,41.49,41.92,194151.0,29.3233,29.3794,29.078,29.3794,194151.0
2015-10-05 10:10:00,41.92,42.42,41.91,42.18,259029.0,29.3794,29.7298,29.3724,29.5616,259029.0
2015-10-05 10:20:00,42.17,42.23,41.91,42.08,160446.0,29.5546,29.5966,29.3724,29.4915,160446.0
2015-10-05 10:30:00,42.07,42.34,42.02,42.1,149454.0,29.4845,29.6737,29.4495,29.5055,149454.0
2015-10-05 10:40:00,42.07,42.14,41.53,41.56,167640.0,29.4845,29.5336,29.1061,29.1271,167640.0
2015-10-05 10:50:00,41.54,42.02,41.48,42.02,115730.0,29.1131,29.4495,29.071,29.4495,115730.0
2015-10-05 11:00:00,42.03,42.07,41.88,42.0,147191.0,29.4565,29.4845,29.3514,29.4355,147191.0
2015-10-05 11:10:00,42.0,42.07,41.84,42.04,92869.0,29.4355,29.4845,29.3233,29.4635,92869.0
2015-10-05 11:20:00,42.02,42.35,42.01,42.32,96537.0,29.4495,29.6807,29.4425,29.6597,96537.0
2015-10-05 11:30:00,42.32,42.44,42.28,42.34,92640.0,29.6597,29.7438,29.6317,29.6737,92640.0
2015-10-05 11:40:00,42.34,42.47,42.16,42.45,102548.0,29.6737,29.7649,29.5476,29.7508,102548.0
2015-10-05 11:50:00,42.46,42.47,42.24,42.37,93029.0,29.7578,29.7649,29.6037,29.6948,93029.0
2015-10-05 12:00:00,42.36,42.37,42.14,42.32,103484.0,29.6878,29.6948,29.5336,29.6597,103484.0
2015-10-05 12:10:00,42.32,42.51,42.24,42.51,92817.0,29.6597,29.7929,29.6037,29.7929,92817.0
2015-10-05 12:20:00,42.51,42.61,42.35,42.57,94152.0,29.7929,29.863,29.6807,29.8349,94152.0
2015-10-05 12:30:00,42.57,42.73,42.5,42.72,100686.0,29.8349,29.9471,29.7859,29.9401,100686.0
2015-10-05 12:40:00,42.72,42.89,42.71,42.89,117568.0,29.9401,30.0592,29.9331,30.0592,117568.0
2015-10-05 12:50:00,42.88,42.9,42.62,42.71,177924.0,30.0522,30.0662,29.87,29.9331,177924.0
2015-10-05 13:00:00,42.72,42.73,42.4,42.55,133995.0,29.9401,29.9471,29.7158,29.8209,133995.0
2015-10-05 13:10:00,42.56,42.75,42.5,42.74,158601.0,29.8279,29.9611,29.7859,29.9541,158601.0
2015-10-05 13:20:00,42.74,42.89,42.73,42.84,150047.0,29.9541,30.0592,29.9471,30.0242,150047.0
2015-10-05 13:30:00,42.83,42.87,42.74,42.75,136811.0,30.0172,30.0452,29.9541,29.9611,136811.0
2015-10-05 13:40:00,42.75,42.94,42.67,42.92,102149.0,29.9611,30.0942,29.905,30.0802,102149.0
2015-10-05 13:50:00,42.91,42.95,42.79,42.86,102334.0,30.0732,30.1013,29.9891,30.0382,102334.0
2015-10-05 14:00:00,42.86,42.87,42.7,42.84,142419.0,30.0382,30.0452,29.926,30.0242,142419.0
2015-10-05 14:10:00,42.84,43.02,42.83,42.94,104901.0,30.0242,30.1503,30.0172,30.0942,104901.0
2015-10-05 14:20:00,42.94,43.15,42.9,43.14,162031.0,30.0942,30.2414,30.0662,30.2344,162031.0
2015-10-05 14:30:00,43.14,43.24,43.06,43.15,170745.0,30.2344,30.3045,30.1783,30.2414,170745.0
2015-10-05 14:40:00,43.16,43.35,43.15,43.25,144267.0,30.2484,30.3816,30.2414,30.3115,144267.0
2015-10-05 14:50:00,43.26,43.42,43.22,43.23,153614.0,30.3185,30.4307,30.2905,30.2975,153614.0
2015-10-05 15:00:00,43.22,43.33,43.18,43.33,169987.0,30.2905,30.3676,30.2624,30.3676,169987.0
2015-10-05 15:10:00,43.33,43.34,43.1,43.15,183526.0,30.3676,30.3746,30.2064,30.2414,183526.0
2015-10-05 15:20:00,43.14,43.29,43.14,43.25,198175.0,30.2344,30.3395,30.2344,30.3115,198175.0
2015-10-05 15:30:00,43.25,43.29,43.07,43.16,245640.0,30.3115,30.3395,30.1854,30.2484,245640.0
2015-10-05 15:40:00,43.15,43.19,43.09,43.12,269929.0,30.2414,30.2695,30.1994,30.2204,269929.0
2015-10-05 15:50:00,43.12,43.12,42.81,42.91,840385.0,30.2204,30.2204,30.0031,30.0732,840385.0
2015-10-06 09:30:00,43.09,43.62,42.74,43.48,158206.0,30.1994,30.5708,29.9541,30.4727,158206.0
2015-10-06 09:40:00,43.47,43.95,43.32,43.5,206935.0,30.4657,30.8021,30.3606,30.4867,206935.0
2015-10-06 09:50:00,43.48,43.8,43.48,43.75,153701.0,30.4727,30.697,30.4727,30.6619,153701.0
2015-10-06 10:00:00,43.73,43.83,43.43,43.54,288293.0,30.6479,30.718,30.4377,30.5148,288293.0
2015-10-06 10:10:00,43.53,43.68,43.45,43.47,152601.0,30.5077,30.6129,30.4517,30.4657,152601.0
2015-10-06 10:20:00,43.44,43.52,43.36,43.36,95860.0,30.4447,30.5007,30.3886,30.3886,95860.0
2015-10-06 10:30:00,43.37,43.62,43.31,43.56,169065.0,30.3956,30.5708,30.3536,30.5288,169065.0
2015-10-06 10:40:00,43.56,43.89,43.54,43.78,118919.0,30.5288,30.76,30.5148,30.683,118919.0
2015-10-06 10:50:00,43.78,44.07,43.73,43.84,109296.0,30.683,30.8862,30.6479,30.725,109296.0
2015-10-06 11:00:00,43.83,44.15,43.83,43.96,112166.0,30.718,30.9423,30.718,30.8091,112166.0
2015-10-06 11:10:00,43.96,44.31,43.93,44.3,113146.0,30.8091,31.0544,30.7881,31.0474,113146.0
2015-10-06 11:20:00,44.29,44.38,44.17,44.36,143197.0,31.0404,31.1035,30.9563,31.0894,143197.0
2015-10-06 11:30:00,44.38,44.48,43.8,43.87,202515.0,31.1035,31.1735,30.697,30.746,202515.0
2015-10-06 11:40:00,43.85,43.85,43.59,43.68,272417.0,30.732,30.732,30.5498,30.6129,272417.0
2015-10-06 11:50:00,43.69,43.8,43.54,43.59,181048.0,30.6199,30.697,30.5148,30.5498,181048.0
2015-10-06 12:00:00,43.59,43.74,43.51,43.57,119186.0,30.5498,30.6549,30.4937,30.5358,119186.0
2015-10-06 12:10:00,43.57,43.61,43.5,43.53,105652.0,30.5358,30.5638,30.4867,30.5077,105652.0
2015-10-06 12:20:00,43.53,43.6,43.46,43.56,93722.0,30.5077,30.5568,30.4587,30.5288,93722.0
2015-10-06 12:30:00,43.56,43.6,43.33,43.42,99324.0,30.5288,30.5568,30.3676,30.4307,99324.0
2015-10-06 12:40:00,43.42,43.6,43.32,43.55,55783.0,30.4307,30.5568,30.3606,30.5218,55783.0
2015-10-06 12:50:00,43.56,43.6,43.53,43.6,106909.0,30.5288,30.5568,30.5077,30.5568,106909.0
2015-10-06 13:00:00,43.59,43.61,43.56,43.59,176241.0,30.5498,30.5638,30.5288,30.5498,176241.0
2015-10-06 13:10:00,43.59,43.64,43.43,43.53,119714.0,30.5498,30.5848,30.4377,30.5077,119714.0
2015-10-06 13:20:00,43.53,43.61,43.34,43.39,77473.0,30.5077,30.5638,30.3746,30.4096,77473.0
2015-10-06 13:30:00,43.38,43.39,43.2,43.28,156529.0,30.4026,30.4096,30.2765,30.3325,156529.0
2015-10-06 13:40:00,43.27,43.3,42.98,43.2,139139.0,30.3255,30.3466,30.1223,30.2765,139139.0
2015-10-06 13:50:00,43.21,43.26,43.09,43.18,129502.0,30.2835,30.3185,30.1994,30.2624,129502.0
2015-10-06 14:00:00,43.17,43.41,43.16,43.31,99836.0,30.2554,30.4236,30.2484,30.3536,99836.0
2015-10-06 14:10:00,43.32,43.63,43.31,43.6,67929.0,30.3606,30.5778,30.3536,30.5568,67929.0
2015-10-06 14:20:00,43.61,43.74,43.54,43.7,126683.0,30.5638,30.6549,30.5148,30.6269,126683.0
2015-10-06 14:30:00,43.7,43.71,43.42,43.49,106774.0,30.6269,30.6339,30.4307,30.4797,106774.0
2015-10-06 14:40:00,43.48,43.62,43.41,43.6,119135.0,30.4727,30.5708,30.4236,30.5568,119135.0
2015-10-06 14:50:00,43.6,43.64,43.31,43.47,127857.0,30.5568,30.5848,30.3536,30.4657,127857.0
2015-10-06 15:00:00,43.46,43.75,43.45,43.69,144495.0,30.4587,30.6619,30.4517,30.6199,144495.0
2015-10-06 15:10:00,43.7,43.85,43.61,43.72,153871.0,30.6269,30.732,30.5638,30.6409,153871.0
2015-10-06 15:20:00,43.72,43.82,43.62,43.77,169458.0,30.6409,30.711,30.5708,30.6759,169458.0
2015-10-06 15:30:00,43.77,43.85,43.73,43.8,202330.0,30.6759,30.732,30.6479,30.697,202330.0
2015-10-06 15:40:00,43.79,43.84,43.73,43.79,229103.0,30.69,30.725,30.6479,30.69,229103.0
2015-10-06 15:50:00,43.8,43.84,43.68,43.74,298512.0,30.697,30.725,30.6129,30.6549,298512.0
2015-10-07 09:30:00,44.55,45.45,44.44,44.96,261063.0,31.2226,31.8534,31.1455,31.51,261063.0
2015-10-07 09:40:00,44.96,45.05,44.11,44.13,138221.0,31.51,31.573,30.9142,30.9283,138221.0
2015-10-07 09:50:00,44.17,44.17,43.6,43.97,223401.0,30.9563,30.9563,30.5568,30.8161,223401.0
2015-10-07 10:00:00,43.99,44.3,43.77,44.07,159850.0,30.8301,31.0474,30.6759,30.8862,159850.0
2015-10-07 10:10:00,44.06,44.31,44.02,44.12,125498.0,30.8792,31.0544,30.8512,30.9212,125498.0
2015-10-07 10:20:00,44.13,44.57,43.98,44.51,138773.0,30.9283,31.2366,30.8231,31.1946,138773.0
2015-10-07 10:30:00,44.5,44.53,43.4,43.64,220330.0,31.1876,31.2086,30.4166,30.5848,220330.0
2015-10-07 10:40:00,43.63,43.65,42.88,43.09,186698.0,30.5778,30.5918,30.0522,30.1994,186698.0
2015-10-07 10:50:00,43.04,43.89,43.04,43.78,174958.0,30.1643,30.76,30.1643,30.683,174958.0
2015-10-07 11:00:00,43.74,43.74,42.87,43.17,217207.0,30.6549,30.6549,30.0452,30.2554,217207.0
2015-10-07 11:10:00,43.17,43.25,42.88,43.1,150040.0,30.2554,30.3115,30.0522,30.2064,150040.0
2015-10-07 11:20:00,43.07,43.08,42.45,42.75,188531.0,30.1854,30.1924,29.7508,29.9611,188531.0
2015-10-07 11:30:00,42.76,43.3,42.61,43.0,218013.0,29.9681,30.3466,29.863,30.1363,218013.0
2015-10-07 11:40:00,42.99,43.06,42.69,42.92,155570.0,30.1293,30.1783,29.919,30.0802,155570.0
2015-10-07 11:50:00,42.92,43.58,42.79,43.53,188669.0,30.0802,30.5428,29.9891,30.5077,188669.0
2015-10-07 12:00:00,43.5,43.72,43.26,43.3,91829.0,30.4867,30.6409,30.3185,30.3466,91829.0
2015-10-07 12:10:00,43.31,43.72,43.26,43.42,123168.0,30.3536,30.6409,30.3185,30.4307,123168.0
2015-10-07 12:20:00,43.39,43.39,42.98,43.19,115691.0,30.4096,30.4096,30.1223,30.2695,115691.0
2015-10-07 12:30:00,43.22,43.46,42.99,43.05,91137.0,30.2905,30.4587,30.1293,30.1713,91137.0
2015-10-07 12:40:00,43.04,43.43,42.93,43.31,97842.0,30.1643,30.4377,30.0872,30.3536,97842.0
2015-10-07 12:50:00,43.32,43.32,42.93,43.17,80560.0,30.3606,30.3606,30.0872,30.2554,80560.0
2015-10-07 13:00:00,43.19,43.34,43.11,43.34,110427.0,30.2695,30.3746,30.2134,30.3746,110427.0
2015-10-07 13:10:00,43.33,43.51,43.31,43.44,69826.0,30.3676,30.4937,30.3536,30.4447,69826.0
2015-10-07 13:20:00,43.42,43.55,43.3,43.54,79198.0,30.4307,30.5218,30.3466,30.5148,79198.0
2015-10-07 13:30:00,43.56,43.66,43.46,43.46,114006.0,30.5288,30.5989,30.4587,30.4587,114006.0
2015-10-07 13:40:00,43.47,43.83,43.47,43.71,98859.0,30.4657,30.718,30.4657,30.6339,98859.0
2015-10-07 13:50:00,43.7,43.84,43.64,43.72,106699.0,30.6269,30.725,30.5848,30.6409,106699.0
2015-10-07 14:00:00,43.73,43.91,43.61,43.62,108326.0,30.6479,30.7741,30.5638,30.5708,108326.0
2015-10-07 14:10:00,43.6,43.9,43.47,43.8,81745.0,30.5568,30.7671,30.4657,30.697,81745.0
2015-10-07 14:20:00,43.8,43.82,43.39,43.43,85505.0,30.697,30.711,30.4096,30.4377,85505.0
2015-10-07 14:30:00,43.44,43.59,43.23,43.32,182172.0,30.4447,30.5498,30.2975,30.3606,182172.0
2015-10-07 14:40:00,43.32,43.51,43.22,43.25,92855.0,30.3606,30.4937,30.2905,30.3115,92855.0
2015-10-07 14:50:00,43.23,43.48,43.22,43.39,89475.0,30.2975,30.4727,30.2905,30.4096,89475.0
2015-10-07 15:00:00,43.39,43.5,43.28,43.4,84223.0,30.4096,30.4867,30.3325,30.4166,84223.0
2015-10-07 15:10:00,43.4,43.6,43.39,43.48,144673.0,30.4166,30.5568,30.4096,30.4727,144673.0
2015-10-07 15:20:00,43.48,43.52,43.36,43.43,98167.0,30.4727,30.5007,30.3886,30.4377,98167.0
2015-10-07 15:30:00,43.43,43.67,43.42,43.66,145603.0,30.4377,30.6059,30.4307,30.5989,145603.0
2015-10-07 15:40:00,43.66,43.81,43.61,43.75,222978.0,30.5989,30.704,30.5638,30.6619,222978.0
2015-10-07 15:50:00,43.74,43.88,43.73,43.85,312697.0,30.6549,30.753,30.6479,30.732,312697.0
2015-10-08 09:30:00,43.63,44.42,43.63,44.0,211631.0,30.5778,31.1315,30.5778,30.8371,211631.0
2015-10-08 09:40:00,44.02,44.15,43.55,43.62,169592.0,30.8512,30.9423,30.5218,30.5708,169592.0
2015-10-08 09:50:00,43.59,43.74,43.42,43.58,99819.0,30.5498,30.6549,30.4307,30.5428,99819.0
2015-10-08 10:00:00,43.59,43.72,43.31,43.48,122011.0,30.5498,30.6409,30.3536,30.4727,122011.0
2015-10-08 10:10:00,43.48,43.64,43.38,43.39,120530.0,30.4727,30.5848,30.4026,30.4096,120530.0
2015-10-08 10:20:00,43.4,43.49,43.06,43.06,81103.0,30.4166,30.4797,30.1783,30.1783,81103.0
2015-10-08 10:30:00,43.06,43.41,43.06,43.37,63638.0,30.1783,30.4236,30.1783,30.3956,63638.0
2015-10-08 10:40:00,43.42,43.55,43.23,43.28,63457.0,30.4307,30.5218,30.2975,30.3325,63457.0
2015-10-08 10:50:00,43.28,43.73,43.27,43.7,86452.0,30.3325,30.6479,30.3255,30.6269,86452.0
2015-10-08 11:00:00,43.69,43.85,43.65,43.71,107994.0,30.6199,30.732,30.5918,30.6339,107994.0
2015-10-08 11:10:00,43.72,43.8,43.61,43.73,76137.0,30.6409,30.697,30.5638,30.6479,76137.0
2015-10-08 11:20:00,43.73,44.15,43.73,44.07,140013.0,30.6479,30.9423,30.6479,30.8862,140013.0
2015-10-08 11:30:00,44.1,44.21,43.86,43.9,72393.0,30.9072,30.9843,30.739,30.7671,72393.0
2015-10-08 11:40:00,43.9,43.9,43.61,43.67,87386.0,30.7671,30.7671,30.5638,30.6059,87386.0
2015-10-08 11:50:00,43.68,44.04,43.67,44.04,69274.0,30.6129,30.8652,30.6059,30.8652,69274.0
2015-10-08 12:00:00,44.05,44.33,44.0,44.2,81050.0,30.8722,31.0684,30.8371,30.9773,81050.0
2015-10-08 12:10:00,44.2,44.44,44.2,44.25,88744.0,30.9773,31.1455,30.9773,31.0124,88744.0
2015-10-08 12:20:00,44.24,44.37,44.17,44.35,72232.0,31.0053,31.0965,30.9563,31.0824,72232.0
2015-10-08 12:30:00,44.36,44.53,44.29,44.52,61604.0,31.0894,31.2086,31.0404,31.2016,61604.0
2015-10-08 12:40:00,44.52,44.63,44.2,44.22,116388.0,31.2016,31.2787,30.9773,30.9913,116388.0
2015-10-08 12:50:00,44.22,44.28,44.1,44.26,147833.0,30.9913,31.0334,30.9072,31.0194,147833.0
2015-10-08 13:00:00,44.25,44.44,44.23,44.37,92347.0,31.0124,31.1455,30.9983,31.0965,92347.0
2015-10-08 13:10:00,44.36,44.59,44.31,44.57,48951.0,31.0894,31.2506,31.0544,31.2366,48951.0
2015-10-08 13:20:00,44.57,44.71,44.42,44.46,99312.0,31.2366,31.3347,31.1315,31.1595,99312.0
2015-10-08 13:30:00,44.46,44.73,44.45,44.73,86264.0,31.1595,31.3488,31.1525,31.3488,86264.0
2015-10-08 13:40:00,44.71,44.74,44.39,44.41,103870.0,31.3347,31.3558,31.1105,31.1245,103870.0
2015-10-08 13:50:00,44.4,44.55,44.37,44.55,83756.0,31.1175,31.2226,31.0965,31.2226,83756.0
2015-10-08 14:00:00,44.55,44.7,44.33,44.39,145952.0,31.2226,31.3277,31.0684,31.1105,145952.0
2015-10-08 14:10:00,44.41,44.56,44.33,44.52,119644.0,31.1245,31.2296,31.0684,31.2016,119644.0
2015-10-08 14:20:00,44.52,44.56,44.35,44.44,57470.0,31.2016,31.2296,31.0824,31.1455,57470.0
2015-10-08 14:30:00,44.45,44.63,44.45,44.62,78860.0,31.1525,31.2787,31.1525,31.2717,78860.0
2015-10-08 14:40:00,44.63,44.74,44.53,44.64,80389.0,31.2787,31.3558,31.2086,31.2857,80389.0
2015-10-08 14:50:00,44.64,44.66,44.47,44.57,141612.0,31.2857,31.2997,31.1665,31.2366,141612.0
2015-10-08 15:00:00,44.56,44.76,44.55,44.74,87200.0,31.2296,31.3698,31.2226,31.3558,87200.0
2015-10-08 15:10:00,44.74,44.96,44.74,44.8,126347.0,31.3558,31.51,31.3558,31.3978,126347.0
2015-10-08 15:20:00,44.8,44.88,44.7,44.76,96810.0,31.3978,31.4539,31.3277,31.3698,96810.0
2015-10-08 15:30:00,44.76,44.8,44.56,44.58,147717.0,31.3698,31.3978,31.2296,31.2436,147717.0
2015-10-08 15:40:00,44.59,44.73,44.56,44.64,155306.0,31.2506,31.3488,31.2296,31.2857,155306.0
2015-10-08 15:50:00,44.65,44.68,44.6,44.66,233309.0,31.2927,31.3137,31.2576,31.2997,233309.0
2015-10-09 09:30:00,44.97,45.14,44.68,45.02,280413.0,31.517,31.6361,31.3137,31.552,280413.0
2015-10-09 09:40:00,45.05,45.06,44.7,44.86,232746.0,31.573,31.58,31.3277,31.4399,232746.0
2015-10-09 09:50:00,44.87,45.19,44.82,45.08,111116.0,31.4469,31.6711,31.4118,31.5941,111116.0
2015-10-09 10:00:00,45.09,45.2,44.38,44.41,218370.0,31.6011,31.6782,31.1035,31.1245,218370.0
2015-10-09 10:10:00,44.4,44.95,44.18,44.91,150077.0,31.1175,31.5029,30.9633,31.4749,150077.0
2015-10-09 10:20:00,44.88,45.03,44.59,44.83,266986.0,31.4539,31.559,31.2506,31.4188,266986.0
2015-10-09 10:30:00,44.81,45.15,44.79,44.95,105514.0,31.4048,31.6431,31.3908,31.5029,105514.0
2015-10-09 10:40:00,44.98,45.03,44.64,44.68,103189.0,31.524,31.559,31.2857,31.3137,103189.0
2015-10-09 10:50:00,44.68,45.28,44.6,45.28,150367.0,31.3137,31.7342,31.2576,31.7342,150367.0
2015-10-09 11:00:00,45.26,45.37,44.99,45.15,95814.0,31.7202,31.7973,31.531,31.6431,95814.0
2015-10-09 11:10:00,45.12,45.23,44.96,45.05,70234.0,31.6221,31.6992,31.51,31.573,70234.0
2015-10-09 11:20:00,45.06,45.24,44.9,45.21,110361.0,31.58,31.7062,31.4679,31.6852,110361.0
2015-10-09 11:30:00,45.21,45.21,44.82,44.93,145170.0,31.6852,31.6852,31.4118,31.4889,145170.0
2015-10-09 11:40:00,44.93,45.01,44.81,44.84,119807.0,31.4889,31.545,31.4048,31.4259,119807.0
2015-10-09 11:50:00,44.82,44.98,44.8,44.98,109649.0,31.4118,31.524,31.3978,31.524,109649.0
2015-10-09 12:00:00,44.99,45.06,44.8,44.84,90540.0,31.531,31.58,31.3978,31.4259,90540.0
2015-10-09 12:10:00,44.83,44.93,44.76,44.76,76123.0,31.4188,31.4889,31.3698,31.3698,76123.0
2015-10-09 12:20:00,44.76,45.11,44.76,45.04,70584.0,31.3698,31.6151,31.3698,31.566,70584.0
2015-10-09 12:30:00,45.02,45.05,44.84,44.92,65284.0,31.552,31.573,31.4259,31.4819,65284.0
2015-10-09 12:40:00,44.93,45.05,44.92,45.04,50788.0,31.4889,31.573,31.4819,31.566,50788.0
2015-10-09 12:50:00,45.03,45.13,44.99,45.08,82039.0,31.559,31.6291,31.531,31.5941,82039.0
2015-10-09 13:00:00,45.09,45.23,45.07,45.07,81963.0,31.6011,31.6992,31.587,31.587,81963.0
2015-10-09 13:10:00,45.08,45.12,45.0,45.05,107197.0,31.5941,31.6221,31.538,31.573,107197.0
2015-10-09 13:20:00,45.04,45.16,45.0,45.0,60920.0,31.566,31.6501,31.538,31.538,60920.0
2015-10-09 13:30:00,45.0,45.0,44.82,44.92,84186.0,31.538,31.538,31.4118,31.4819,84186.0
2015-10-09 13:40:00,44.91,44.99,44.77,44.93,60531.0,31.4749,31.531,31.3768,31.4889,60531.0
2015-10-09 13:50:00,44.91,45.04,44.81,44.84,94326.0,31.4749,31.566,31.4048,31.4259,94326.0
2015-10-09 14:00:00,44.84,44.93,44.76,44.85,58978.0,31.4259,31.4889,31.3698,31.4329,58978.0
2015-10-09 14:10:00,44.84,44.89,44.74,44.79,89270.0,31.4259,31.4609,31.3558,31.3908,89270.0
2015-10-09 14:20:00,44.79,44.96,44.69,44.96,79184.0,31.3908,31.51,31.3207,31.51,79184.0
2015-10-09 14:30:00,44.95,45.03,44.88,44.98,78940.0,31.5029,31.559,31.4539,31.524,78940.0
2015-10-09 14:40:00,44.98,45.1,44.97,45.1,104150.0,31.524,31.6081,31.517,31.6081,104150.0
2015-10-09 14:50:00,45.1,45.22,45.07,45.16,107698.0,31.6081,31.6922,31.587,31.6501,107698.0
2015-10-09 15:00:00,45.16,45.16,45.02,45.06,123307.0,31.6501,31.6501,31.552,31.58,123307.0
2015-10-09 15:10:00,45.07,45.14,44.98,45.11,139790.0,31.587,31.6361,31.524,31.6151,139790.0
2015-10-09 15:20:00,45.11,45.16,45.03,45.06,148220.0,31.6151,31.6501,31.559,31.58,148220.0
2015-10-09 15:30:00,45.07,45.25,45.06,45.09,192367.0,31.587,31.7132,31.58,31.6011,192367.0
2015-10-09 15:40:00,45.1,45.36,45.07,45.22,390664.0,31.6081,31.7903,31.587,31.6922,390664.0
2015-10-09 15:50:00,45.22,45.3,45.12,45.24,386514.0,31.6922,31.7482,31.6221,31.7062,386514.0
2015-10-12 09:30:00,45.24,45.34,44.73,44.89,89666.0,31.7062,31.7763,31.3488,31.4609,89666.0
2015-10-12 09:40:00,44.85,44.98,44.64,44.87,261854.0,31.4329,31.524,31.2857,31.4469,261854.0
2015-10-12 09:50:00,44.85,44.86,44.32,44.45,121438.0,31.4329,31.4399,31.0614,31.1525,121438.0
2015-10-12 10:00:00,44.4,44.78,44.31,44.55,83246.0,31.1175,31.3838,31.0544,31.2226,83246.0
2015-10-12 10:10:00,44.54,44.76,44.36,44.4,58231.0,31.2156,31.3698,31.0894,31.1175,58231.0
2015-10-12 10:20:00,44.39,44.46,44.15,44.4,93967.0,31.1105,31.1595,30.9423,31.1175,93967.0
2015-10-12 10:30:00,44.41,44.63,44.31,44.37,154136.0,31.1245,31.2787,31.0544,31.0965,154136.0
2015-10-12 10:40:00,44.36,44.52,44.28,44.41,87676.0,31.0894,31.2016,31.0334,31.1245,87676.0
2015-10-12 10:50:00,44.42,44.46,44.19,44.24,87832.0,31.1315,31.1595,30.9703,31.0053,87832.0
2015-10-12 11:00:00,44.26,44.52,44.25,44.3,97667.0,31.0194,31.2016,31.0124,31.0474,97667.0
2015-10-12 11:10:00,44.28,44.31,44.13,44.17,123984.0,31.0334,31.0544,30.9283,30.9563,123984.0
2015-10-12 11:20:00,44.19,44.24,43.95,43.99,126634.0,30.9703,31.0053,30.8021,30.8301,126634.0
2015-10-12 11:30:00,43.99,44.05,43.88,43.92,173499.0,30.8301,30.8722,30.753,30.7811,173499.0
2015-10-12 11:40:00,43.93,44.09,43.79,43.89,102636.0,30.7881,30.9002,30.69,30.76,102636.0
2015-10-12 11:50:00,43.9,43.92,43.59,43.69,72762.0,30.7671,30.7811,30.5498,30.6199,72762.0
2015-10-12 12:00:00,43.71,43.8,43.54,43.8,81515.0,30.6339,30.697,30.5148,30.697,81515.0
2015-10-12 12:10:00,43.81,44.01,43.71,43.8,94830.0,30.704,30.8442,30.6339,30.697,94830.0
2015-10-12 12:20:00,43.8,43.83,43.62,43.8,80659.0,30.697,30.718,30.5708,30.697,80659.0
2015-10-12 12:30:00,43.81,43.94,43.76,43.81,45732.0,30.704,30.7951,30.6689,30.704,45732.0
2015-10-12 12:40:00,43.81,43.82,43.71,43.76,46769.0,30.704,30.711,30.6339,30.6689,46769.0
2015-10-12 12:50:00,43.76,43.95,43.74,43.82,45335.0,30.6689,30.8021,30.6549,30.711,45335.0
2015-10-12 13:00:00,43.83,43.83,43.61,43.64,59020.0,30.718,30.718,30.5638,30.5848,59020.0
2015-10-12 13:10:00,43.65,43.73,43.6,43.68,49259.0,30.5918,30.6479,30.5568,30.6129,49259.0
2015-10-12 13:20:00,43.68,43.88,43.67,43.8,41647.0,30.6129,30.753,30.6059,30.697,41647.0
2015-10-12 13:30:00,43.79,43.97,43.75,43.92,56369.0,30.69,30.8161,30.6619,30.7811,56369.0
2015-10-12 13:40:00,43.91,44.01,43.77,44.0,75850.0,30.7741,30.8442,30.6759,30.8371,75850.0
2015-10-12 13:50:00,44.02,44.04,43.84,43.84,39605.0,30.8512,30.8652,30.725,30.725,39605.0
2015-10-12 14:00:00,43.86,43.87,43.68,43.78,68393.0,30.739,30.746,30.6129,30.683,68393.0
2015-10-12 14:10:00,43.78,43.78,43.69,43.7,36146.0,30.683,30.683,30.6199,30.6269,36146.0
2015-10-12 14:20:00,43.7,43.81,43.69,43.7,53346.0,30.6269,30.704,30.6199,30.6269,53346.0
2015-10-12 14:30:00,43.72,43.78,43.7,43.7,48734.0,30.6409,30.683,30.6269,30.6269,48734.0
2015-10-12 14:40:00,43.7,43.8,43.7,43.76,34114.0,30.6269,30.697,30.6269,30.6689,34114.0
2015-10-12 14:50:00,43.76,43.79,43.65,43.68,88247.0,30.6689,30.69,30.5918,30.6129,88247.0
2015-10-12 15:00:00,43.69,43.87,43.69,43.86,110032.0,30.6199,30.746,30.6199,30.739,110032.0
2015-10-12 15:10:00,43.86,43.98,43.85,43.89,80672.0,30.739,30.8231,30.732,30.76,80672.0
2015-10-12 15:20:00,43.89,44.03,43.88,43.96,67334.0,30.76,30.8582,30.753,30.8091,67334.0
2015-10-12 15:30:00,43.96,44.02,43.94,43.99,113715.0,30.8091,30.8512,30.7951,30.8301,113715.0
2015-10-12 15:40:00,44.0,44.01,43.96,43.98,151182.0,30.8371,30.8442,30.8091,30.8231,151182.0
2015-10-12 15:50:00,43.98,44.0,43.9,43.99,185173.0,30.8231,30.8371,30.7671,30.8301,185173.0
2015-10-13 09:30:00,43.5,43.73,43.15,43.66,141994.0,30.4867,30.6479,30.2414,30.5989,141994.0
2015-10-13 09:40:00,43.66,44.27,43.54,44.27,88455.0,30.5989,31.0264,30.5148,31.0264,88455.0
2015-10-13 09:50:00,44.25,44.28,43.7,44.0,55774.0,31.0124,31.0334,30.6269,30.8371,55774.0
2015-10-13 10:00:00,44.01,44.47,44.01,44.34,84621.0,30.8442,31.1665,30.8442,31.0754,84621.0
2015-10-13 10:10:00,44.34,44.48,44.18,44.31,62545.0,31.0754,31.1735,30.9633,31.0544,62545.0
2015-10-13 10:20:00,44.31,44.42,44.1,44.39,83640.0,31.0544,31.1315,30.9072,31.1105,83640.0
2015-10-13 10:30:00,44.39,44.6,44.26,44.55,51342.0,31.1105,31.2576,31.0194,31.2226,51342.0
2015-10-13 10:40:00,44.57,44.8,44.49,44.69,94550.0,31.2366,31.3978,31.1806,31.3207,94550.0
2015-10-13 10:50:00,44.68,44.78,44.53,44.65,93349.0,31.3137,31.3838,31.2086,31.2927,93349.0
2015-10-13 11:00:00,44.67,44.82,44.6,44.65,76401.0,31.3067,31.4118,31.2576,31.2927,76401.0
2015-10-13 11:10:00,44.67,44.78,44.45,44.54,106765.0,31.3067,31.3838,31.1525,31.2156,106765.0
2015-10-13 11:20:00,44.55,44.67,44.37,44.42,69261.0,31.2226,31.3067,31.0965,31.1315,69261.0
2015-10-13 11:30:00,44.39,44.68,44.37,44.66,50562.0,31.1105,31.3137,31.0965,31.2997,50562.0
2015-10-13 11:40:00,44.64,44.68,44.52,44.64,37085.0,31.2857,31.3137,31.2016,31.2857,37085.0
2015-10-13 11:50:00,44.64,44.68,44.53,44.64,47033.0,31.2857,31.3137,31.2086,31.2857,47033.0
2015-10-13 12:00:00,44.62,44.64,44.46,44.51,39761.0,31.2717,31.2857,31.1595,31.1946,39761.0
2015-10-13 12:10:00,44.52,44.56,44.43,44.46,26453.0,31.2016,31.2296,31.1385,31.1595,26453.0
2015-10-13 12:20:00,44.44,44.55,44.42,44.42,21724.0,31.1455,31.2226,31.1315,31.1315,21724.0
2015-10-13 12:30:00,44.44,44.56,44.44,44.52,28140.0,31.1455,31.2296,31.1455,31.2016,28140.0
2015-10-13 12:40:00,44.52,44.55,44.37,44.39,28991.0,31.2016,31.2226,31.0965,31.1105,28991.0
2015-10-13 12:50:00,44.39,44.42,44.25,44.25,25511.0,31.1105,31.1315,31.0124,31.0124,25511.0
2015-10-13 13:00:00,44.23,44.37,44.23,44.32,30362.0,30.9983,31.0965,30.9983,31.0614,30362.0
2015-10-13 13:10:00,44.3,44.4,44.3,44.4,21476.0,31.0474,31.1175,31.0474,31.1175,21476.0
2015-10-13 13:20:00,44.4,44.42,44.33,44.39,28189.0,31.1175,31.1315,31.0684,31.1105,28189.0
2015-10-13 13:30:00,44.37,44.37,44.26,44.31,106733.0,31.0965,31.0965,31.0194,31.0544,106733.0
2015-10-13 13:40:00,44.32,44.32,44.14,44.14,86305.0,31.0614,31.0614,30.9353,30.9353,86305.0
2015-10-13 13:50:00,44.15,44.18,43.96,43.96,58201.0,30.9423,30.9633,30.8091,30.8091,58201.0
2015-10-13 14:00:00,43.99,44.06,43.94,44.05,43863.0,30.8301,30.8792,30.7951,30.8722,43863.0
2015-10-13 14:10:00,44.06,44.24,44.06,44.2,48762.0,30.8792,31.0053,30.8792,30.9773,48762.0
2015-10-13 14:20:00,44.2,44.23,44.08,44.11,89340.0,30.9773,30.9983,30.8932,30.9142,89340.0
2015-10-13 14:30:00,44.1,44.22,44.07,44.21,37347.0,30.9072,30.9913,30.8862,30.9843,37347.0
2015-10-13 14:40:00,44.2,44.2,44.12,44.16,34721.0,30.9773,30.9773,30.9212,30.9493,34721.0
2015-10-13 14:50:00,44.16,44.21,44.09,44.18,40050.0,30.9493,30.9843,30.9002,30.9633,40050.0
2015-10-13 15:00:00,44.17,44.18,44.02,44.02,48397.0,30.9563,30.9633,30.8512,30.8512,48397.0
2015-10-13 15:10:00,44.02,44.04,43.81,43.82,63117.0,30.8512,30.8652,30.704,30.711,63117.0
2015-10-13 15:20:00,43.82,43.84,43.68,43.79,95024.0,30.711,30.725,30.6129,30.69,95024.0
2015-10-13 15:30:00,43.78,43.87,43.75,43.78,67589.0,30.683,30.746,30.6619,30.683,67589.0
2015-10-13 15:40:00,43.78,43.79,43.65,43.73,181042.0,30.683,30.69,30.5918,30.6479,181042.0
2015-10-13 15:50:00,43.73,43.78,43.67,43.7,222580.0,30.6479,30.683,30.6059,30.6269,222580.0
2015-10-14 09:30:00,43.57,43.9,43.44,43.79,80820.0,30.5358,30.7671,30.4447,30.69,80820.0
2015-10-14 09:40:00,43.83,44.29,43.83,44.23,108128.0,30.718,31.0404,30.718,30.9983,108128.0
2015-10-14 09:50:00,44.2,44.29,44.07,44.27,72445.0,30.9773,31.0404,30.8862,31.0264,72445.0
2015-10-14 10:00:00,44.27,44.29,44.01,44.21,81778.0,31.0264,31.0404,30.8442,30.9843,81778.0
2015-10-14 10:10:00,44.22,44.3,44.1,44.12,80877.0,30.9913,31.0474,30.9072,30.9212,80877.0
2015-10-14 10:20:00,44.12,44.12,43.87,44.01,57626.0,30.9212,30.9212,30.746,30.8442,57626.0
2015-10-14 10:30:00,44.0,44.23,43.97,44.02,94535.0,30.8371,30.9983,30.8161,30.8512,94535.0
2015-10-14 10:40:00,44.04,44.15,43.94,43.99,98655.0,30.8652,30.9423,30.7951,30.8301,98655.0
2015-10-14 10:50:00,43.98,44.0,43.9,43.94,74707.0,30.8231,30.8371,30.7671,30.7951,74707.0
2015-10-14 11:00:00,43.94,44.08,43.91,43.99,71096.0,30.7951,30.8932,30.7741,30.8301,71096.0
2015-10-14 11:10:00,44.0,44.04,43.8,43.84,82859.0,30.8371,30.8652,30.697,30.725,82859.0
2015-10-14 11:20:00,43.85,44.13,43.8,44.06,47874.0,30.732,30.9283,30.697,30.8792,47874.0
2015-10-14 11:30:00,44.09,44.23,43.93,44.23,46272.0,30.9002,30.9983,30.7881,30.9983,46272.0
2015-10-14 11:40:00,44.23,44.34,44.03,44.05,37603.0,30.9983,31.0754,30.8582,30.8722,37603.0
2015-10-14 11:50:00,44.03,44.14,44.02,44.05,73336.0,30.8582,30.9353,30.8512,30.8722,73336.0
2015-10-14 12:00:00,44.04,44.09,43.91,43.93,43972.0,30.8652,30.9002,30.7741,30.7881,43972.0
2015-10-14 12:10:00,43.91,44.04,43.91,43.97,26417.0,30.7741,30.8652,30.7741,30.8161,26417.0
2015-10-14 12:20:00,43.97,44.08,43.92,43.95,53223.0,30.8161,30.8932,30.7811,30.8021,53223.0
2015-10-14 12:30:00,43.96,44.12,43.93,44.1,43668.0,30.8091,30.9212,30.7881,30.9072,43668.0
2015-10-14 12:40:00,44.1,44.36,44.1,44.3,125327.0,30.9072,31.0894,30.9072,31.0474,125327.0
2015-10-14 12:50:00,44.3,44.38,44.29,44.37,61655.0,31.0474,31.1035,31.0404,31.0965,61655.0
2015-10-14 13:00:00,44.37,44.48,44.35,44.44,122983.0,31.0965,31.1735,31.0824,31.1455,122983.0
2015-10-14 13:10:00,44.46,44.55,44.38,44.45,43726.0,31.1595,31.2226,31.1035,31.1525,43726.0
2015-10-14 13:20:00,44.46,44.47,44.4,44.42,55059.0,31.1595,31.1665,31.1175,31.1315,55059.0
2015-10-14 13:30:00,44.43,44.59,44.39,44.56,103585.0,31.1385,31.2506,31.1105,31.2296,103585.0
2015-10-14 13:40:00,44.55,44.69,44.48,44.66,66940.0,31.2226,31.3207,31.1735,31.2997,66940.0
2015-10-14 13:50:00,44.66,44.74,44.6,44.72,39853.0,31.2997,31.3558,31.2576,31.3417,39853.0
2015-10-14 14:00:00,44.71,44.8,44.54,44.6,79115.0,31.3347,31.3978,31.2156,31.2576,79115.0
2015-10-14 14:10:00,44.59,44.63,44.56,44.56,60301.0,31.2506,31.2787,31.2296,31.2296,60301.0
2015-10-14 14:20:00,44.55,44.65,44.53,44.53,100301.0,31.2226,31.2927,31.2086,31.2086,100301.0
2015-10-14 14:30:00,44.52,44.52,44.39,44.46,68012.0,31.2016,31.2016,31.1105,31.1595,68012.0
2015-10-14 14:40:00,44.46,44.46,44.3,44.32,41063.0,31.1595,31.1595,31.0474,31.0614,41063.0
2015-10-14 14:50:00,44.31,44.44,44.3,44.43,51028.0,31.0544,31.1455,31.0474,31.1385,51028.0
2015-10-14 15:00:00,44.43,44.69,44.42,44.67,62717.0,31.1385,31.3207,31.1315,31.3067,62717.0
2015-10-14 15:10:00,44.67,44.73,44.6,44.7,109767.0,31.3067,31.3488,31.2576,31.3277,109767.0
2015-10-14 15:20:00,44.7,44.83,44.63,44.83,127133.0,31.3277,31.4188,31.2787,31.4188,127133.0
2015-10-14 15:30:00,44.82,44.88,44.66,44.69,140292.0,31.4118,31.4539,31.2997,31.3207,140292.0
2015-10-14 15:40:00,44.68,44.78,44.65,44.67,124017.0,31.3137,31.3838,31.2927,31.3067,124017.0
2015-10-14 15:50:00,44.68,44.68,44.57,44.65,240271.0,31.3137,31.3137,31.2366,31.2927,240271.0
2015-10-15 09:30:00,44.4,44.77,44.18,44.7,137212.0,31.1175,31.3768,30.9633,31.3277,137212.0
2015-10-15 09:40:00,44.68,44.83,44.35,44.75,90668.0,31.3137,31.4188,31.0824,31.3628,90668.0
2015-10-15 09:50:00,44.75,45.11,44.71,45.01,90513.0,31.3628,31.6151,31.3347,31.545,90513.0
2015-10-15 10:00:00,45.02,45.35,44.92,44.98,89124.0,31.552,31.7833,31.4819,31.524,89124.0
2015-10-15 10:10:00,44.99,45.01,44.81,44.93,62354.0,31.531,31.545,31.4048,31.4889,62354.0
2015-10-15 10:20:00,44.93,45.0,44.67,44.76,77256.0,31.4889,31.538,31.3067,31.3698,77256.0
2015-10-15 10:30:00,44.72,44.88,44.57,44.8,55592.0,31.3417,31.4539,31.2366,31.3978,55592.0
2015-10-15 10:40:00,44.8,44.97,44.8,44.9,54277.0,31.3978,31.517,31.3978,31.4679,54277.0
2015-10-15 10:50:00,44.89,45.05,44.87,45.05,67318.0,31.4609,31.573,31.4469,31.573,67318.0
2015-10-15 11:00:00,45.02,45.03,44.57,44.57,111000.0,31.552,31.559,31.2366,31.2366,111000.0
2015-10-15 11:10:00,44.57,44.62,44.34,44.37,53532.0,31.2366,31.2717,31.0754,31.0965,53532.0
2015-10-15 11:20:00,44.36,44.49,44.27,44.41,73918.0,31.0894,31.1806,31.0264,31.1245,73918.0
2015-10-15 11:30:00,44.44,44.63,44.42,44.46,75536.0,31.1455,31.2787,31.1315,31.1595,75536.0
2015-10-15 11:40:00,44.46,44.49,44.29,44.34,66720.0,31.1595,31.1806,31.0404,31.0754,66720.0
2015-10-15 11:50:00,44.32,44.37,44.2,44.34,62767.0,31.0614,31.0965,30.9773,31.0754,62767.0
2015-10-15 12:00:00,44.33,44.56,44.28,44.55,52062.0,31.0684,31.2296,31.0334,31.2226,52062.0
2015-10-15 12:10:00,44.53,44.76,44.52,44.73,30805.0,31.2086,31.3698,31.2016,31.3488,30805.0
2015-10-15 12:20:00,44.74,45.05,44.73,45.04,43272.0,31.3558,31.573,31.3488,31.566,43272.0
2015-10-15 12:30:00,45.03,45.06,44.97,44.97,41229.0,31.559,31.58,31.517,31.517,41229.0
2015-10-15 12:40:00,44.99,45.21,44.94,45.21,44593.0,31.531,31.6852,31.4959,31.6852,44593.0
2015-10-15 12:50:00,45.21,45.51,45.15,45.5,59321.0,31.6852,31.8954,31.6431,31.8884,59321.0
2015-10-15 13:00:00,45.51,45.52,45.38,45.38,73025.0,31.8954,31.9024,31.8043,31.8043,73025.0
2015-10-15 13:10:00,45.39,45.48,45.39,45.45,42964.0,31.8113,31.8744,31.8113,31.8534,42964.0
2015-10-15 13:20:00,45.44,45.48,45.42,45.45,73597.0,31.8464,31.8744,31.8323,31.8534,73597.0
2015-10-15 13:30:00,45.45,45.46,45.35,45.4,65030.0,31.8534,31.8604,31.7833,31.8183,65030.0
2015-10-15 13:40:00,45.39,45.39,45.2,45.24,35920.0,31.8113,31.8113,31.6782,31.7062,35920.0
2015-10-15 13:50:00,45.26,45.27,45.16,45.19,53986.0,31.7202,31.7272,31.6501,31.6711,53986.0
2015-10-15 14:00:00,45.18,45.21,45.09,45.14,42465.0,31.6641,31.6852,31.6011,31.6361,42465.0
2015-10-15 14:10:00,45.13,45.22,45.1,45.16,53599.0,31.6291,31.6922,31.6081,31.6501,53599.0
2015-10-15 14:20:00,45.17,45.25,45.15,45.17,62386.0,31.6571,31.7132,31.6431,31.6571,62386.0
2015-10-15 14:30:00,45.17,45.36,45.17,45.28,82909.0,31.6571,31.7903,31.6571,31.7342,82909.0
2015-10-15 14:40:00,45.28,45.39,45.28,45.35,40825.0,31.7342,31.8113,31.7342,31.7833,40825.0
2015-10-15 14:50:00,45.36,45.39,45.3,45.35,49551.0,31.7903,31.8113,31.7482,31.7833,49551.0
2015-10-15 15:00:00,45.35,45.47,45.29,45.41,166561.0,31.7833,31.8674,31.7412,31.8253,166561.0
2015-10-15 15:10:00,45.41,45.48,45.37,45.47,76240.0,31.8253,31.8744,31.7973,31.8674,76240.0
2015-10-15 15:20:00,45.47,45.57,45.38,45.55,149192.0,31.8674,31.9375,31.8043,31.9235,149192.0
2015-10-15 15:30:00,45.55,45.57,45.46,45.5,220605.0,31.9235,31.9375,31.8604,31.8884,220605.0
2015-10-15 15:40:00,45.49,45.65,45.47,45.61,170083.0,31.8814,31.9935,31.8674,31.9655,170083.0
2015-10-15 15:50:00,45.6,45.71,45.57,45.68,288764.0,31.9585,32.0356,31.9375,32.0146,288764.0
2015-10-16 09:30:00,46.1,46.44,45.8,46.34,224539.0,32.3089,32.5472,32.0987,32.4771,224539.0
2015-10-16 09:40:00,46.37,46.44,45.43,45.43,146745.0,32.4981,32.5472,31.8393,31.8393,146745.0
2015-10-16 09:50:00,45.47,45.84,45.41,45.67,53992.0,31.8674,32.1267,31.8253,32.0076,53992.0
2015-10-16 10:00:00,45.65,46.08,45.65,45.96,111923.0,31.9935,32.2949,31.9935,32.2108,111923.0
2015-10-16 10:10:00,45.96,45.96,45.45,45.55,99027.0,32.2108,32.2108,31.8534,31.9235,99027.0
2015-10-16 10:20:00,45.51,45.51,45.15,45.29,192787.0,31.8954,31.8954,31.6431,31.7412,192787.0
2015-10-16 10:30:00,45.29,45.52,45.1,45.52,163260.0,31.7412,31.9024,31.6081,31.9024,163260.0
2015-10-16 10:40:00,45.53,45.65,45.45,45.56,86466.0,31.9094,31.9935,31.8534,31.9305,86466.0
2015-10-16 10:50:00,45.55,45.57,45.36,45.41,75921.0,31.9235,31.9375,31.7903,31.8253,75921.0
2015-10-16 11:00:00,45.42,45.63,45.42,45.57,106646.0,31.8323,31.9795,31.8323,31.9375,106646.0
2015-10-16 11:10:00,45.56,45.61,45.42,45.61,77029.0,31.9305,31.9655,31.8323,31.9655,77029.0
2015-10-16 11:20:00,45.61,45.65,45.5,45.58,216716.0,31.9655,31.9935,31.8884,31.9445,216716.0
2015-10-16 11:30:00,45.59,45.73,45.53,45.61,148632.0,31.9515,32.0496,31.9094,31.9655,148632.0
2015-10-16 11:40:00,45.61,45.68,45.58,45.61,108562.0,31.9655,32.0146,31.9445,31.9655,108562.0
2015-10-16 11:50:00,45.6,45.8,45.58,45.71,145567.0,31.9585,32.0987,31.9445,32.0356,145567.0
2015-10-16 12:00:00,45.71,45.86,45.66,45.76,150916.0,32.0356,32.1407,32.0005,32.0706,150916.0
2015-10-16 12:10:00,45.76,45.97,45.7,45.95,98886.0,32.0706,32.2178,32.0286,32.2038,98886.0
2015-10-16 12:20:00,45.95,46.02,45.87,46.0,111819.0,32.2038,32.2528,32.1477,32.2388,111819.0
2015-10-16 12:30:00,45.98,46.04,45.78,45.88,78120.0,32.2248,32.2669,32.0846,32.1547,78120.0
2015-10-16 12:40:00,45.87,45.87,45.62,45.66,55863.0,32.1477,32.1477,31.9725,32.0005,55863.0
2015-10-16 12:50:00,45.67,45.68,45.56,45.67,42369.0,32.0076,32.0146,31.9305,32.0076,42369.0
2015-10-16 13:00:00,45.67,45.94,45.55,45.77,104450.0,32.0076,32.1968,31.9235,32.0776,104450.0
2015-10-16 13:10:00,45.78,45.86,45.64,45.69,75277.0,32.0846,32.1407,31.9865,32.0216,75277.0
2015-10-16 13:20:00,45.71,45.76,45.61,45.63,59978.0,32.0356,32.0706,31.9655,31.9795,59978.0
2015-10-16 13:30:00,45.65,45.79,45.65,45.71,49979.0,31.9935,32.0917,31.9935,32.0356,49979.0
2015-10-16 13:40:00,45.72,45.8,45.71,45.79,51698.0,32.0426,32.0987,32.0356,32.0917,51698.0
2015-10-16 13:50:00,45.8,45.88,45.71,45.76,43094.0,32.0987,32.1547,32.0356,32.0706,43094.0
2015-10-16 14:00:00,45.78,45.84,45.67,45.79,55951.0,32.0846,32.1267,32.0076,32.0917,55951.0
2015-10-16 14:10:00,45.8,45.9,45.78,45.84,39297.0,32.0987,32.1687,32.0846,32.1267,39297.0
2015-10-16 14:20:00,45.84,45.92,45.77,45.89,96155.0,32.1267,32.1828,32.0776,32.1617,96155.0
2015-10-16 14:30:00,45.9,45.98,45.84,45.86,92747.0,32.1687,32.2248,32.1267,32.1407,92747.0
2015-10-16 14:40:00,45.87,46.09,45.86,46.07,131695.0,32.1477,32.3019,32.1407,32.2879,131695.0
2015-10-16 14:50:00,46.06,46.23,46.01,46.22,140407.0,32.2809,32.4,32.2458,32.393,140407.0
2015-10-16 15:00:00,46.22,46.33,46.2,46.29,164287.0,32.393,32.4701,32.379,32.4421,164287.0
2015-10-16 15:10:00,46.28,46.36,46.22,46.3,171359.0,32.4351,32.4911,32.393,32.4491,171359.0
2015-10-16 15:20:00,46.32,46.38,46.25,46.3,132695.0,32.4631,32.5052,32.414,32.4491,132695.0
2015-10-16 15:30:00,46.29,46.45,46.26,46.38,196530.0,32.4421,32.5542,32.421,32.5052,196530.0
2015-10-16 15:40:00,46.38,46.43,46.31,46.37,171998.0,32.5052,32.5402,32.4561,32.4981,171998.0
2015-10-16 15:50:00,46.36,46.46,46.33,46.43,260556.0,32.4911,32.5612,32.4701,32.5402,260556.0
2015-10-19 09:30:00,45.61,45.94,45.36,45.56,126072.0,31.9655,32.1968,31.7903,31.9305,126072.0
2015-10-19 09:40:00,45.53,45.84,45.38,45.7,81749.0,31.9094,32.1267,31.8043,32.0286,81749.0
2015-10-19 09:50:00,45.7,45.85,45.6,45.65,67834.0,32.0286,32.1337,31.9585,31.9935,67834.0
2015-10-19 10:00:00,45.64,45.67,45.43,45.51,158810.0,31.9865,32.0076,31.8393,31.8954,158810.0
2015-10-19 10:10:00,45.5,45.75,45.47,45.57,127470.0,31.8884,32.0636,31.8674,31.9375,127470.0
2015-10-19 10:20:00,45.58,45.66,45.48,45.54,150875.0,31.9445,32.0005,31.8744,31.9164,150875.0
2015-10-19 10:30:00,45.53,45.6,45.4,45.48,166312.0,31.9094,31.9585,31.8183,31.8744,166312.0
2015-10-19 10:40:00,45.48,45.67,45.36,45.38,99353.0,31.8744,32.0076,31.7903,31.8043,99353.0
2015-10-19 10:50:00,45.39,45.45,45.27,45.34,87324.0,31.8113,31.8534,31.7272,31.7763,87324.0
2015-10-19 11:00:00,45.34,45.34,45.17,45.26,103421.0,31.7763,31.7763,31.6571,31.7202,103421.0
2015-10-19 11:10:00,45.26,45.41,45.22,45.35,77277.0,31.7202,31.8253,31.6922,31.7833,77277.0
2015-10-19 11:20:00,45.36,45.41,45.24,45.35,105062.0,31.7903,31.8253,31.7062,31.7833,105062.0
2015-10-19 11:30:00,45.35,45.44,45.32,45.4,77886.0,31.7833,31.8464,31.7623,31.8183,77886.0
2015-10-19 11:40:00,45.4,45.4,45.15,45.17,62858.0,31.8183,31.8183,31.6431,31.6571,62858.0
2015-10-19 11:50:00,45.18,45.34,45.18,45.33,68223.0,31.6641,31.7763,31.6641,31.7693,68223.0
2015-10-19 12:00:00,45.32,45.41,45.25,45.4,62262.0,31.7623,31.8253,31.7132,31.8183,62262.0
2015-10-19 12:10:00,45.39,45.43,45.32,45.37,44228.0,31.8113,31.8393,31.7623,31.7973,44228.0
2015-10-19 12:20:00,45.36,45.52,45.3,45.52,83179.0,31.7903,31.9024,31.7482,31.9024,83179.0
2015-10-19 12:30:00,45.51,45.64,45.49,45.53,85623.0,31.8954,31.9865,31.8814,31.9094,85623.0
2015-10-19 12:40:00,45.53,45.54,45.35,45.41,38407.0,31.9094,31.9164,31.7833,31.8253,38407.0
2015-10-19 12:50:00,45.41,45.45,45.28,45.32,44068.0,31.8253,31.8534,31.7342,31.7623,44068.0
2015-10-19 13:00:00,45.3,45.37,45.22,45.23,55537.0,31.7482,31.7973,31.6922,31.6992,55537.0
2015-10-19 13:10:00,45.24,45.33,45.07,45.1,80675.0,31.7062,31.7693,31.587,31.6081,80675.0
2015-10-19 13:20:00,45.1,45.2,45.08,45.12,57854.0,31.6081,31.6782,31.5941,31.6221,57854.0
2015-10-19 13:30:00,45.12,45.14,45.02,45.08,44763.0,31.6221,31.6361,31.552,31.5941,44763.0
2015-10-19 13:40:00,45.09,45.2,45.09,45.18,73970.0,31.6011,31.6782,31.6011,31.6641,73970.0
2015-10-19 13:50:00,45.18,45.25,45.15,45.19,88265.0,31.6641,31.7132,31.6431,31.6711,88265.0
2015-10-19 14:00:00,45.2,45.27,45.06,45.06,79235.0,31.6782,31.7272,31.58,31.58,79235.0
2015-10-19 14:10:00,45.06,45.09,44.97,45.02,72653.0,31.58,31.6011,31.517,31.552,72653.0
2015-10-19 14:20:00,45.02,45.06,44.85,44.87,83402.0,31.552,31.58,31.4329,31.4469,83402.0
2015-10-19 14:30:00,44.87,45.08,44.87,45.01,63216.0,31.4469,31.5941,31.4469,31.545,63216.0
2015-10-19 14:40:00,45.02,45.06,44.97,44.98,52185.0,31.552,31.58,31.517,31.524,52185.0
2015-10-19 14:50:00,44.99,45.11,44.97,45.06,77935.0,31.531,31.6151,31.517,31.58,77935.0
2015-10-19 15:00:00,45.06,45.15,45.03,45.04,107355.0,31.58,31.6431,31.559,31.566,107355.0
2015-10-19 15:10:00,45.03,45.17,45.0,45.16,134325.0,31.559,31.6571,31.538,31.6501,134325.0
2015-10-19 15:20:00,45.16,45.32,45.15,45.22,112427.0,31.6501,31.7623,31.6431,31.6922,112427.0
2015-10-19 15:30:00,45.23,45.28,45.14,45.15,151453.0,31.6992,31.7342,31.6361,31.6431,151453.0
2015-10-19 15:40:00,45.14,45.4,45.12,45.4,257398.0,31.6361,31.8183,31.6221,31.8183,257398.0
2015-10-19 15:50:00,45.4,45.4,45.23,45.28,265881.0,31.8183,31.8183,31.6992,31.7342,265881.0
2015-10-20 09:30:00,45.25,45.44,45.01,45.37,70978.0,31.7132,31.8464,31.545,31.7973,70978.0
2015-10-20 09:40:00,45.37,45.83,45.35,45.82,90538.0,31.7973,32.1197,31.7833,32.1127,90538.0
2015-10-20 09:50:00,45.84,45.88,45.55,45.72,63248.0,32.1267,32.1547,31.9235,32.0426,63248.0
2015-10-20 10:00:00,45.75,45.99,45.56,45.97,68444.0,32.0636,32.2318,31.9305,32.2178,68444.0
2015-10-20 10:10:00,45.97,46.11,45.76,45.81,87482.0,32.2178,32.3159,32.0706,32.1057,87482.0
2015-10-20 10:20:00,45.82,45.95,45.77,45.87,82286.0,32.1127,32.2038,32.0776,32.1477,82286.0
2015-10-20 10:30:00,45.88,46.07,45.88,46.07,102144.0,32.1547,32.2879,32.1547,32.2879,102144.0
2015-10-20 10:40:00,46.08,46.37,46.04,46.08,62511.0,32.2949,32.4981,32.2669,32.2949,62511.0
2015-10-20 10:50:00,46.1,46.14,45.85,45.91,71514.0,32.3089,32.3369,32.1337,32.1758,71514.0
2015-10-20 11:00:00,45.92,45.93,45.75,45.77,93917.0,32.1828,32.1898,32.0636,32.0776,93917.0
2015-10-20 11:10:00,45.77,45.77,45.54,45.69,35954.0,32.0776,32.0776,31.9164,32.0216,35954.0
2015-10-20 11:20:00,45.68,45.75,45.63,45.63,46831.0,32.0146,32.0636,31.9795,31.9795,46831.0
2015-10-20 11:30:00,45.64,45.7,45.56,45.67,45543.0,31.9865,32.0286,31.9305,32.0076,45543.0
2015-10-20 11:40:00,45.69,45.84,45.56,45.56,43030.0,32.0216,32.1267,31.9305,31.9305,43030.0
2015-10-20 11:50:00,45.56,45.63,45.37,45.48,81741.0,31.9305,31.9795,31.7973,31.8744,81741.0
2015-10-20 12:00:00,45.49,45.74,45.41,45.74,47415.0,31.8814,32.0566,31.8253,32.0566,47415.0
2015-10-20 12:10:00,45.76,45.76,45.53,45.53,36707.0,32.0706,32.0706,31.9094,31.9094,36707.0
2015-10-20 12:20:00,45.53,45.56,45.47,45.56,48171.0,31.9094,31.9305,31.8674,31.9305,48171.0
2015-10-20 12:30:00,45.56,45.59,45.42,45.44,33083.0,31.9305,31.9515,31.8323,31.8464,33083.0
2015-10-20 12:40:00,45.45,45.55,45.44,45.5,37776.0,31.8534,31.9235,31.8464,31.8884,37776.0
2015-10-20 12:50:00,45.51,45.53,45.39,45.42,77135.0,31.8954,31.9094,31.8113,31.8323,77135.0
2015-10-20 13:00:00,45.41,45.44,45.37,45.38,37866.0,31.8253,31.8464,31.7973,31.8043,37866.0
2015-10-20 13:10:00,45.38,45.49,45.35,45.46,58143.0,31.8043,31.8814,31.7833,31.8604,58143.0
2015-10-20 13:20:00,45.46,45.48,45.32,45.34,40355.0,31.8604,31.8744,31.7623,31.7763,40355.0
2015-10-20 13:30:00,45.35,45.4,45.27,45.32,48912.0,31.7833,31.8183,31.7272,31.7623,48912.0
2015-10-20 13:40:00,45.32,45.36,45.28,45.35,50938.0,31.7623,31.7903,31.7342,31.7833,50938.0
2015-10-20 13:50:00,45.34,45.42,45.31,45.4,53472.0,31.7763,31.8323,31.7552,31.8183,53472.0
2015-10-20 14:00:00,45.4,45.47,45.36,45.46,54494.0,31.8183,31.8674,31.7903,31.8604,54494.0
2015-10-20 14:10:00,45.47,45.53,45.44,45.5,50079.0,31.8674,31.9094,31.8464,31.8884,50079.0
2015-10-20 14:20:00,45.5,45.55,45.4,45.54,87870.0,31.8884,31.9235,31.8183,31.9164,87870.0
2015-10-20 14:30:00,45.55,45.66,45.54,45.66,83067.0,31.9235,32.0005,31.9164,32.0005,83067.0
2015-10-20 14:40:00,45.66,45.81,45.65,45.75,95577.0,32.0005,32.1057,31.9935,32.0636,95577.0
2015-10-20 14:50:00,45.75,45.86,45.74,45.85,50105.0,32.0636,32.1407,32.0566,32.1337,50105.0
2015-10-20 15:00:00,45.86,45.87,45.69,45.73,68081.0,32.1407,32.1477,32.0216,32.0496,68081.0
2015-10-20 15:10:00,45.73,45.82,45.72,45.74,60787.0,32.0496,32.1127,32.0426,32.0566,60787.0
2015-10-20 15:20:00,45.74,45.91,45.73,45.88,83526.0,32.0566,32.1758,32.0496,32.1547,83526.0
2015-10-20 15:30:00,45.88,45.89,45.69,45.75,89823.0,32.1547,32.1617,32.0216,32.0636,89823.0
2015-10-20 15:40:00,45.74,45.74,45.57,45.6,142430.0,32.0566,32.0566,31.9375,31.9585,142430.0
2015-10-20 15:50:00,45.59,45.71,45.57,45.68,213599.0,31.9515,32.0356,31.9375,32.0146,213599.0
2015-10-21 09:30:00,45.42,45.61,44.76,44.85,212649.0,31.8323,31.9655,31.3698,31.4329,212649.0
2015-10-21 09:40:00,44.85,44.9,44.63,44.63,154287.0,31.4329,31.4679,31.2787,31.2787,154287.0
2015-10-21 09:50:00,44.64,44.68,44.24,44.5,180048.0,31.2857,31.3137,31.0053,31.1876,180048.0
2015-10-21 10:00:00,44.49,44.52,44.33,44.46,118587.0,31.1806,31.2016,31.0684,31.1595,118587.0
2015-10-21 10:10:00,44.46,44.48,44.14,44.21,88344.0,31.1595,31.1735,30.9353,30.9843,88344.0
2015-10-21 10:20:00,44.2,44.2,44.0,44.08,106249.0,30.9773,30.9773,30.8371,30.8932,106249.0
2015-10-21 10:30:00,44.05,44.11,43.87,44.06,160626.0,30.8722,30.9142,30.746,30.8792,160626.0
2015-10-21 10:40:00,44.06,44.27,44.02,44.02,228285.0,30.8792,31.0264,30.8512,30.8512,228285.0
2015-10-21 10:50:00,44.01,44.03,43.82,43.93,359371.0,30.8442,30.8582,30.711,30.7881,359371.0
2015-10-21 11:00:00,43.94,44.06,43.79,43.8,306241.0,30.7951,30.8792,30.69,30.697,306241.0
2015-10-21 11:10:00,43.8,44.05,43.78,44.02,314825.0,30.697,30.8722,30.683,30.8512,314825.0
2015-10-21 11:20:00,44.02,44.4,44.0,44.28,258928.0,30.8512,31.1175,30.8371,31.0334,258928.0
2015-10-21 11:30:00,44.28,44.33,43.98,44.01,102059.0,31.0334,31.0684,30.8231,30.8442,102059.0
2015-10-21 11:40:00,44.02,44.07,43.85,43.94,201985.0,30.8512,30.8862,30.732,30.7951,201985.0
2015-10-21 11:50:00,43.97,43.99,43.66,43.72,212477.0,30.8161,30.8301,30.5989,30.6409,212477.0
2015-10-21 12:00:00,43.7,43.78,43.57,43.7,345782.0,30.6269,30.683,30.5358,30.6269,345782.0
2015-10-21 12:10:00,43.7,43.76,43.59,43.62,129062.0,30.6269,30.6689,30.5498,30.5708,129062.0
2015-10-21 12:20:00,43.62,43.64,43.42,43.42,98265.0,30.5708,30.5848,30.4307,30.4307,98265.0
2015-10-21 12:30:00,43.42,43.51,43.33,43.48,206352.0,30.4307,30.4937,30.3676,30.4727,206352.0
2015-10-21 12:40:00,43.48,43.55,43.42,43.55,114890.0,30.4727,30.5218,30.4307,30.5218,114890.0
2015-10-21 12:50:00,43.55,43.74,43.55,43.63,94257.0,30.5218,30.6549,30.5218,30.5778,94257.0
2015-10-21 13:00:00,43.62,43.63,43.46,43.47,65352.0,30.5708,30.5778,30.4587,30.4657,65352.0
2015-10-21 13:10:00,43.48,43.56,43.4,43.4,80173.0,30.4727,30.5288,30.4166,30.4166,80173.0
2015-10-21 13:20:00,43.39,43.46,43.35,43.39,178323.0,30.4096,30.4587,30.3816,30.4096,178323.0
2015-10-21 13:30:00,43.38,43.55,43.35,43.44,113256.0,30.4026,30.5218,30.3816,30.4447,113256.0
2015-10-21 13:40:00,43.44,43.62,43.44,43.53,98822.0,30.4447,30.5708,30.4447,30.5077,98822.0
2015-10-21 13:50:00,43.52,43.87,43.51,43.79,169245.0,30.5007,30.746,30.4937,30.69,169245.0
2015-10-21 14:00:00,43.77,43.92,43.71,43.91,112058.0,30.6759,30.7811,30.6339,30.7741,112058.0
2015-10-21 14:10:00,43.91,43.95,43.83,43.91,74175.0,30.7741,30.8021,30.718,30.7741,74175.0
2015-10-21 14:20:00,43.9,44.1,43.82,44.08,153508.0,30.7671,30.9072,30.711,30.8932,153508.0
2015-10-21 14:30:00,44.09,44.2,44.03,44.14,125113.0,30.9002,30.9773,30.8582,30.9353,125113.0
2015-10-21 14:40:00,44.15,44.21,43.99,44.04,95931.0,30.9423,30.9843,30.8301,30.8652,95931.0
2015-10-21 14:50:00,44.04,44.09,43.97,43.99,81075.0,30.8652,30.9002,30.8161,30.8301,81075.0
2015-10-21 15:00:00,43.99,44.15,43.99,44.15,104636.0,30.8301,30.9423,30.8301,30.9423,104636.0
2015-10-21 15:10:00,44.14,44.17,43.96,44.0,169492.0,30.9353,30.9563,30.8091,30.8371,169492.0
2015-10-21 15:20:00,43.99,44.2,43.98,44.2,148593.0,30.8301,30.9773,30.8231,30.9773,148593.0
2015-10-21 15:30:00,44.19,44.19,43.9,44.0,227853.0,30.9703,30.9703,30.7671,30.8371,227853.0
2015-10-21 15:40:00,44.0,44.0,43.82,43.88,135084.0,30.8371,30.8371,30.711,30.753,135084.0
2015-10-21 15:50:00,43.88,43.9,43.8,43.9,265627.0,30.753,30.7671,30.697,30.7671,265627.0
2015-10-22 09:30:00,44.4,44.59,44.24,44.5,120916.0,31.1175,31.2506,31.0053,31.1876,120916.0
2015-10-22 09:40:00,44.51,44.85,44.45,44.69,130723.0,31.1946,31.4329,31.1525,31.3207,130723.0
2015-10-22 09:50:00,44.7,44.92,44.65,44.9,130842.0,31.3277,31.4819,31.2927,31.4679,130842.0
2015-10-22 10:00:00,44.93,45.02,44.65,44.66,182484.0,31.4889,31.552,31.2927,31.2997,182484.0
2015-10-22 10:10:00,44.69,44.79,44.61,44.77,107894.0,31.3207,31.3908,31.2647,31.3768,107894.0
2015-10-22 10:20:00,44.76,44.93,44.6,44.6,119968.0,31.3698,31.4889,31.2576,31.2576,119968.0
2015-10-22 10:30:00,44.62,44.63,44.26,44.29,108317.0,31.2717,31.2787,31.0194,31.0404,108317.0
2015-10-22 10:40:00,44.27,44.28,44.07,44.23,202973.0,31.0264,31.0334,30.8862,30.9983,202973.0
2015-10-22 10:50:00,44.24,44.27,44.01,44.18,159163.0,31.0053,31.0264,30.8442,30.9633,159163.0
2015-10-22 11:00:00,44.21,44.23,44.04,44.11,113547.0,30.9843,30.9983,30.8652,30.9142,113547.0
2015-10-22 11:10:00,44.13,44.4,44.1,44.37,48853.0,30.9283,31.1175,30.9072,31.0965,48853.0
2015-10-22 11:20:00,44.37,44.44,44.24,44.33,85476.0,31.0965,31.1455,31.0053,31.0684,85476.0
2015-10-22 11:30:00,44.33,44.33,44.2,44.32,71581.0,31.0684,31.0684,30.9773,31.0614,71581.0
2015-10-22 11:40:00,44.3,44.5,44.25,44.46,60094.0,31.0474,31.1876,31.0124,31.1595,60094.0
2015-10-22 11:50:00,44.47,44.59,44.46,44.56,57442.0,31.1665,31.2506,31.1595,31.2296,57442.0
2015-10-22 12:00:00,44.57,44.66,44.48,44.62,46696.0,31.2366,31.2997,31.1735,31.2717,46696.0
2015-10-22 12:10:00,44.62,44.62,44.38,44.41,121258.0,31.2717,31.2717,31.1035,31.1245,121258.0
2015-10-22 12:20:00,44.41,44.51,44.24,44.49,48982.0,31.1245,31.1946,31.0053,31.1806,48982.0
2015-10-22 12:30:00,44.46,44.5,44.39,44.49,37779.0,31.1595,31.1876,31.1105,31.1806,37779.0
2015-10-22 12:40:00,44.49,44.56,44.47,44.5,71404.0,31.1806,31.2296,31.1665,31.1876,71404.0
2015-10-22 12:50:00,44.49,44.53,44.38,44.45,79358.0,31.1806,31.2086,31.1035,31.1525,79358.0
2015-10-22 13:00:00,44.45,44.53,44.42,44.48,59415.0,31.1525,31.2086,31.1315,31.1735,59415.0
2015-10-22 13:10:00,44.48,44.49,44.34,44.41,85912.0,31.1735,31.1806,31.0754,31.1245,85912.0
2015-10-22 13:20:00,44.4,44.42,44.34,44.39,85139.0,31.1175,31.1315,31.0754,31.1105,85139.0
2015-10-22 13:30:00,44.39,44.42,44.3,44.38,63947.0,31.1105,31.1315,31.0474,31.1035,63947.0
2015-10-22 13:40:00,44.37,44.37,44.0,44.05,72337.0,31.0965,31.0965,30.8371,30.8722,72337.0
2015-10-22 13:50:00,44.05,44.07,43.71,43.72,84057.0,30.8722,30.8862,30.6339,30.6409,84057.0
2015-10-22 14:00:00,43.73,43.9,43.63,43.89,110974.0,30.6479,30.7671,30.5778,30.76,110974.0
2015-10-22 14:10:00,43.88,43.92,43.64,43.75,96074.0,30.753,30.7811,30.5848,30.6619,96074.0
2015-10-22 14:20:00,43.77,44.16,43.71,44.15,156602.0,30.6759,30.9493,30.6339,30.9423,156602.0
2015-10-22 14:30:00,44.15,44.37,44.03,44.34,129908.0,30.9423,31.0965,30.8582,31.0754,129908.0
2015-10-22 14:40:00,44.34,44.48,44.32,44.48,78107.0,31.0754,31.1735,31.0614,31.1735,78107.0
2015-10-22 14:50:00,44.48,44.6,44.45,44.52,92805.0,31.1735,31.2576,31.1525,31.2016,92805.0
2015-10-22 15:00:00,44.52,44.56,44.4,44.5,148555.0,31.2016,31.2296,31.1175,31.1876,148555.0
2015-10-22 15:10:00,44.5,44.64,44.5,44.64,148417.0,31.1876,31.2857,31.1876,31.2857,148417.0
2015-10-22 15:20:00,44.63,44.82,44.62,44.77,103146.0,31.2787,31.4118,31.2717,31.3768,103146.0
2015-10-22 15:30:00,44.76,44.76,44.59,44.64,74554.0,31.3698,31.3698,31.2506,31.2857,74554.0
2015-10-22 15:40:00,44.65,44.74,44.56,44.63,98976.0,31.2927,31.3558,31.2296,31.2787,98976.0
2015-10-22 15:50:00,44.64,44.78,44.57,44.75,296450.0,31.2857,31.3838,31.2366,31.3628,296450.0
2015-10-23 09:30:00,44.38,44.43,43.95,44.18,114870.0,31.1035,31.1385,30.8021,30.9633,114870.0
2015-10-23 09:40:00,44.22,44.31,44.06,44.17,90851.0,30.9913,31.0544,30.8792,30.9563,90851.0
2015-10-23 09:50:00,44.18,44.33,44.16,44.28,98890.0,30.9633,31.0684,30.9493,31.0334,98890.0
2015-10-23 10:00:00,44.28,44.37,44.13,44.36,98357.0,31.0334,31.0965,30.9283,31.0894,98357.0
2015-10-23 10:10:00,44.37,44.54,44.33,44.45,78023.0,31.0965,31.2156,31.0684,31.1525,78023.0
2015-10-23 10:20:00,44.46,44.84,44.36,44.64,52411.0,31.1595,31.4259,31.0894,31.2857,52411.0
2015-10-23 10:30:00,44.62,45.09,44.61,45.07,89065.0,31.2717,31.6011,31.2647,31.587,89065.0
2015-10-23 10:40:00,45.09,45.23,44.86,44.88,105479.0,31.6011,31.6992,31.4399,31.4539,105479.0
2015-10-23 10:50:00,44.88,44.97,44.74,44.9,134553.0,31.4539,31.517,31.3558,31.4679,134553.0
2015-10-23 11:00:00,44.9,45.05,44.77,44.91,112137.0,31.4679,31.573,31.3768,31.4749,112137.0
2015-10-23 11:10:00,44.91,44.91,44.61,44.64,127907.0,31.4749,31.4749,31.2647,31.2857,127907.0
2015-10-23 11:20:00,44.64,44.77,44.55,44.65,60880.0,31.2857,31.3768,31.2226,31.2927,60880.0
2015-10-23 11:30:00,44.66,44.69,44.35,44.47,51472.0,31.2997,31.3207,31.0824,31.1665,51472.0
2015-10-23 11:40:00,44.46,44.61,44.37,44.6,46469.0,31.1595,31.2647,31.0965,31.2576,46469.0
2015-10-23 11:50:00,44.59,44.81,44.52,44.8,46006.0,31.2506,31.4048,31.2016,31.3978,46006.0
2015-10-23 12:00:00,44.79,44.86,44.51,44.56,72256.0,31.3908,31.4399,31.1946,31.2296,72256.0
2015-10-23 12:10:00,44.56,44.72,44.44,44.7,77208.0,31.2296,31.3417,31.1455,31.3277,77208.0
2015-10-23 12:20:00,44.71,44.96,44.69,44.95,76702.0,31.3347,31.51,31.3207,31.5029,76702.0
2015-10-23 12:30:00,44.95,44.99,44.68,44.71,84834.0,31.5029,31.531,31.3137,31.3347,84834.0
2015-10-23 12:40:00,44.71,44.77,44.61,44.63,37820.0,31.3347,31.3768,31.2647,31.2787,37820.0
2015-10-23 12:50:00,44.62,44.72,44.51,44.71,44157.0,31.2717,31.3417,31.1946,31.3347,44157.0
2015-10-23 13:00:00,44.7,44.7,44.5,44.64,47805.0,31.3277,31.3277,31.1876,31.2857,47805.0
2015-10-23 13:10:00,44.61,44.77,44.6,44.77,35127.0,31.2647,31.3768,31.2576,31.3768,35127.0
2015-10-23 13:20:00,44.79,44.88,44.75,44.83,63585.0,31.3908,31.4539,31.3628,31.4188,63585.0
2015-10-23 13:30:00,44.83,45.0,44.82,44.83,57150.0,31.4188,31.538,31.4118,31.4188,57150.0
2015-10-23 13:40:00,44.83,44.88,44.79,44.81,35543.0,31.4188,31.4539,31.3908,31.4048,35543.0
2015-10-23 13:50:00,44.82,44.85,44.72,44.75,35729.0,31.4118,31.4329,31.3417,31.3628,35729.0
2015-10-23 14:00:00,44.76,44.93,44.75,44.92,25316.0,31.3698,31.4889,31.3628,31.4819,25316.0
2015-10-23 14:10:00,44.92,44.95,44.79,44.93,69642.0,31.4819,31.5029,31.3908,31.4889,69642.0
2015-10-23 14:20:00,44.93,44.93,44.81,44.87,59931.0,31.4889,31.4889,31.4048,31.4469,59931.0
2015-10-23 14:30:00,44.87,45.04,44.86,45.03,39084.0,31.4469,31.566,31.4399,31.559,39084.0
2015-10-23 14:40:00,45.03,45.23,45.02,45.11,69189.0,31.559,31.6992,31.552,31.6151,69189.0
2015-10-23 14:50:00,45.12,45.16,45.02,45.05,55555.0,31.6221,31.6501,31.552,31.573,55555.0
2015-10-23 15:00:00,45.02,45.08,44.88,44.94,76111.0,31.552,31.5941,31.4539,31.4959,76111.0
2015-10-23 15:10:00,44.93,44.96,44.84,44.85,83572.0,31.4889,31.51,31.4259,31.4329,83572.0
2015-10-23 15:20:00,44.84,44.89,44.78,44.87,113600.0,31.4259,31.4609,31.3838,31.4469,113600.0
2015-10-23 15:30:00,44.86,44.9,44.79,44.89,112182.0,31.4399,31.4679,31.3908,31.4609,112182.0
2015-10-23 15:40:00,44.89,44.98,44.86,44.87,121791.0,31.4609,31.524,31.4399,31.4469,121791.0
2015-10-23 15:50:00,44.88,44.97,44.87,44.96,143211.0,31.4539,31.517,31.4469,31.51,143211.0
2015-10-26 09:30:00,44.76,44.79,44.29,44.29,112084.0,31.3698,31.3908,31.0404,31.0404,112084.0
2015-10-26 09:40:00,44.29,44.31,44.09,44.2,68261.0,31.0404,31.0544,30.9002,30.9773,68261.0
2015-10-26 09:50:00,44.19,44.26,44.0,44.04,48393.0,30.9703,31.0194,30.8371,30.8652,48393.0
2015-10-26 10:00:00,44.02,44.15,43.95,44.1,117366.0,30.8512,30.9423,30.8021,30.9072,117366.0
2015-10-26 10:10:00,44.08,44.08,43.83,43.83,56559.0,30.8932,30.8932,30.718,30.718,56559.0
2015-10-26 10:20:00,43.82,43.96,43.82,43.9,45782.0,30.711,30.8091,30.711,30.7671,45782.0
2015-10-26 10:30:00,43.9,44.04,43.86,43.91,56454.0,30.7671,30.8652,30.739,30.7741,56454.0
2015-10-26 10:40:00,43.93,44.05,43.82,44.04,82386.0,30.7881,30.8722,30.711,30.8652,82386.0
2015-10-26 10:50:00,44.02,44.32,43.99,44.26,161204.0,30.8512,31.0614,30.8301,31.0194,161204.0
2015-10-26 11:00:00,44.25,44.25,44.09,44.12,70160.0,31.0124,31.0124,30.9002,30.9212,70160.0
2015-10-26 11:10:00,44.13,44.15,43.97,43.99,34426.0,30.9283,30.9423,30.8161,30.8301,34426.0
2015-10-26 11:20:00,43.98,44.0,43.73,43.74,52360.0,30.8231,30.8371,30.6479,30.6549,52360.0
2015-10-26 11:30:00,43.73,43.83,43.58,43.58,43221.0,30.6479,30.718,30.5428,30.5428,43221.0
2015-10-26 11:40:00,43.59,43.63,43.53,43.55,57129.0,30.5498,30.5778,30.5077,30.5218,57129.0
2015-10-26 11:50:00,43.56,43.6,43.45,43.48,52453.0,30.5288,30.5568,30.4517,30.4727,52453.0
2015-10-26 12:00:00,43.48,43.6,43.47,43.59,39876.0,30.4727,30.5568,30.4657,30.5498,39876.0
2015-10-26 12:10:00,43.59,43.63,43.5,43.55,57494.0,30.5498,30.5778,30.4867,30.5218,57494.0
2015-10-26 12:20:00,43.55,43.59,43.51,43.58,69891.0,30.5218,30.5498,30.4937,30.5428,69891.0
2015-10-26 12:30:00,43.59,43.61,43.55,43.57,105776.0,30.5498,30.5638,30.5218,30.5358,105776.0
2015-10-26 12:40:00,43.57,43.66,43.54,43.63,72873.0,30.5358,30.5989,30.5148,30.5778,72873.0
2015-10-26 12:50:00,43.64,43.72,43.53,43.55,82537.0,30.5848,30.6409,30.5077,30.5218,82537.0
2015-10-26 13:00:00,43.55,43.64,43.55,43.56,73863.0,30.5218,30.5848,30.5218,30.5288,73863.0
2015-10-26 13:10:00,43.56,43.56,43.41,43.47,55266.0,30.5288,30.5288,30.4236,30.4657,55266.0
2015-10-26 13:20:00,43.47,43.47,43.35,43.35,58678.0,30.4657,30.4657,30.3816,30.3816,58678.0
2015-10-26 13:30:00,43.36,43.38,43.29,43.33,79841.0,30.3886,30.4026,30.3395,30.3676,79841.0
2015-10-26 13:40:00,43.33,43.34,43.18,43.19,59088.0,30.3676,30.3746,30.2624,30.2695,59088.0
2015-10-26 13:50:00,43.19,43.2,43.07,43.08,69400.0,30.2695,30.2765,30.1854,30.1924,69400.0
2015-10-26 14:00:00,43.08,43.21,43.08,43.1,66496.0,30.1924,30.2835,30.1924,30.2064,66496.0
2015-10-26 14:10:00,43.11,43.16,43.02,43.02,65684.0,30.2134,30.2484,30.1503,30.1503,65684.0
2015-10-26 14:20:00,43.03,43.16,42.98,43.08,68712.0,30.1573,30.2484,30.1223,30.1924,68712.0
2015-10-26 14:30:00,43.08,43.14,42.93,42.93,80454.0,30.1924,30.2344,30.0872,30.0872,80454.0
2015-10-26 14:40:00,42.94,43.0,42.85,42.9,94647.0,30.0942,30.1363,30.0312,30.0662,94647.0
2015-10-26 14:50:00,42.89,42.92,42.74,42.76,80249.0,30.0592,30.0802,29.9541,29.9681,80249.0
2015-10-26 15:00:00,42.77,42.9,42.77,42.85,47839.0,29.9751,30.0662,29.9751,30.0312,47839.0
2015-10-26 15:10:00,42.86,42.94,42.83,42.89,55730.0,30.0382,30.0942,30.0172,30.0592,55730.0
2015-10-26 15:20:00,42.89,42.89,42.81,42.86,77101.0,30.0592,30.0592,30.0031,30.0382,77101.0
2015-10-26 15:30:00,42.86,42.92,42.83,42.83,114598.0,30.0382,30.0802,30.0172,30.0172,114598.0
2015-10-26 15:40:00,42.83,42.95,42.81,42.94,220345.0,30.0172,30.1013,30.0031,30.0942,220345.0
2015-10-26 15:50:00,42.94,42.96,42.78,42.8,532634.0,30.0942,30.1083,29.9821,29.9961,532634.0
2015-10-27 09:30:00,42.02,42.02,40.96,40.99,299269.0,29.4495,29.4495,28.7066,28.7276,299269.0
2015-10-27 09:40:00,40.98,41.27,40.84,41.03,151398.0,28.7206,28.9238,28.6225,28.7556,151398.0
2015-10-27 09:50:00,41.02,41.11,40.92,41.08,183841.0,28.7486,28.8117,28.6785,28.7907,183841.0
2015-10-27 10:00:00,41.08,41.66,41.07,41.54,98028.0,28.7907,29.1972,28.7837,29.1131,98028.0
2015-10-27 10:10:00,41.53,41.53,41.17,41.22,201293.0,29.1061,29.1061,28.8538,28.8888,201293.0
2015-10-27 10:20:00,41.22,41.22,40.83,40.87,160682.0,28.8888,28.8888,28.6155,28.6435,160682.0
2015-10-27 10:30:00,40.88,41.06,40.83,41.03,119800.0,28.6505,28.7767,28.6155,28.7556,119800.0
2015-10-27 10:40:00,41.01,41.42,41.0,41.35,143155.0,28.7416,29.029,28.7346,28.9799,143155.0
2015-10-27 10:50:00,41.37,41.51,41.32,41.34,83756.0,28.9939,29.092,28.9589,28.9729,83756.0
2015-10-27 11:00:00,41.37,41.52,41.2,41.25,90073.0,28.9939,29.099,28.8748,28.9098,90073.0
2015-10-27 11:10:00,41.26,41.34,41.08,41.17,60426.0,28.9168,28.9729,28.7907,28.8538,60426.0
2015-10-27 11:20:00,41.18,41.27,41.03,41.13,87301.0,28.8608,28.9238,28.7556,28.8257,87301.0
2015-10-27 11:30:00,41.14,41.19,41.04,41.06,76090.0,28.8327,28.8678,28.7626,28.7767,76090.0
2015-10-27 11:40:00,41.05,41.23,40.91,40.93,201414.0,28.7697,28.8958,28.6715,28.6856,201414.0
2015-10-27 11:50:00,40.93,40.94,40.64,40.69,119887.0,28.6856,28.6926,28.4823,28.5173,119887.0
2015-10-27 12:00:00,40.68,40.8,40.62,40.69,99267.0,28.5103,28.5944,28.4683,28.5173,99267.0
2015-10-27 12:10:00,40.67,40.8,40.57,40.71,91929.0,28.5033,28.5944,28.4332,28.5314,91929.0
2015-10-27 12:20:00,40.71,40.79,40.64,40.64,53558.0,28.5314,28.5874,28.4823,28.4823,53558.0
2015-10-27 12:30:00,40.64,40.72,40.62,40.69,94119.0,28.4823,28.5384,28.4683,28.5173,94119.0
2015-10-27 12:40:00,40.68,40.69,40.56,40.61,91350.0,28.5103,28.5173,28.4262,28.4613,91350.0
2015-10-27 12:50:00,40.61,40.8,40.6,40.77,120553.0,28.4613,28.5944,28.4543,28.5734,120553.0
2015-10-27 13:00:00,40.76,40.77,40.56,40.69,98688.0,28.5664,28.5734,28.4262,28.5173,98688.0
2015-10-27 13:10:00,40.69,40.7,40.55,40.57,67669.0,28.5173,28.5244,28.4192,28.4332,67669.0
2015-10-27 13:20:00,40.57,40.8,40.56,40.79,78012.0,28.4332,28.5944,28.4262,28.5874,78012.0
2015-10-27 13:30:00,40.8,40.83,40.63,40.66,68424.0,28.5944,28.6155,28.4753,28.4963,68424.0
2015-10-27 13:40:00,40.65,40.71,40.6,40.61,78084.0,28.4893,28.5314,28.4543,28.4613,78084.0
2015-10-27 13:50:00,40.61,40.61,40.53,40.56,78427.0,28.4613,28.4613,28.4052,28.4262,78427.0
2015-10-27 14:00:00,40.56,40.69,40.56,40.68,66988.0,28.4262,28.5173,28.4262,28.5103,66988.0
2015-10-27 14:10:00,40.68,40.75,40.68,40.7,82500.0,28.5103,28.5594,28.5103,28.5244,82500.0
2015-10-27 14:20:00,40.7,40.79,40.67,40.71,80327.0,28.5244,28.5874,28.5033,28.5314,80327.0
2015-10-27 14:30:00,40.7,40.85,40.6,40.81,76115.0,28.5244,28.6295,28.4543,28.6014,76115.0
2015-10-27 14:40:00,40.82,40.88,40.74,40.81,103090.0,28.6085,28.6505,28.5524,28.6014,103090.0
2015-10-27 14:50:00,40.82,40.99,40.81,40.98,124654.0,28.6085,28.7276,28.6014,28.7206,124654.0
2015-10-27 15:00:00,40.98,41.07,40.92,41.03,99888.0,28.7206,28.7837,28.6785,28.7556,99888.0
2015-10-27 15:10:00,41.03,41.09,40.95,40.95,126981.0,28.7556,28.7977,28.6996,28.6996,126981.0
2015-10-27 15:20:00,40.96,41.12,40.92,41.01,159271.0,28.7066,28.8187,28.6785,28.7416,159271.0
2015-10-27 15:30:00,41.02,41.24,41.01,41.16,175144.0,28.7486,28.9028,28.7416,28.8467,175144.0
2015-10-27 15:40:00,41.17,41.32,41.13,41.13,227958.0,28.8538,28.9589,28.8257,28.8257,227958.0
2015-10-27 15:50:00,41.14,41.23,41.09,41.22,336272.0,28.8327,28.8958,28.7977,28.8888,336272.0
2015-10-28 09:30:00,40.6,40.75,40.06,40.12,363770.0,28.4543,28.5594,28.0758,28.1179,363770.0
2015-10-28 09:40:00,40.12,40.18,39.83,39.96,415805.0,28.1179,28.1599,27.9146,28.0057,415805.0
2015-10-28 09:50:00,39.97,40.82,39.95,40.79,208666.0,28.0127,28.6085,27.9987,28.5874,208666.0
2015-10-28 10:00:00,40.82,41.66,40.8,41.66,308057.0,28.6085,29.1972,28.5944,29.1972,308057.0
2015-10-28 10:10:00,41.66,41.77,41.39,41.73,294423.0,29.1972,29.2743,29.0079,29.2462,294423.0
2015-10-28 10:20:00,41.72,41.91,41.27,41.35,287084.0,29.2392,29.3724,28.9238,28.9799,287084.0
2015-10-28 10:30:00,41.32,41.96,41.32,41.88,242715.0,28.9589,29.4074,28.9589,29.3514,242715.0
2015-10-28 10:40:00,41.88,42.08,41.83,41.92,184854.0,29.3514,29.4915,29.3163,29.3794,184854.0
2015-10-28 10:50:00,41.91,42.15,41.83,42.12,116480.0,29.3724,29.5406,29.3163,29.5196,116480.0
2015-10-28 11:00:00,42.11,42.27,41.84,41.93,140143.0,29.5125,29.6247,29.3233,29.3864,140143.0
2015-10-28 11:10:00,41.93,42.01,41.47,41.48,157687.0,29.3864,29.4425,29.064,29.071,157687.0
2015-10-28 11:20:00,41.48,41.85,41.38,41.79,142546.0,29.071,29.3303,29.0009,29.2883,142546.0
2015-10-28 11:30:00,41.78,41.87,41.62,41.76,122526.0,29.2813,29.3443,29.1691,29.2673,122526.0
2015-10-28 11:40:00,41.77,41.88,41.74,41.79,100488.0,29.2743,29.3514,29.2532,29.2883,100488.0
2015-10-28 11:50:00,41.8,41.81,41.58,41.67,98213.0,29.2953,29.3023,29.1411,29.2042,98213.0
2015-10-28 12:00:00,41.66,41.85,41.64,41.64,115087.0,29.1972,29.3303,29.1831,29.1831,115087.0
2015-10-28 12:10:00,41.64,41.8,41.62,41.74,64775.0,29.1831,29.2953,29.1691,29.2532,64775.0
2015-10-28 12:20:00,41.75,41.75,41.56,41.56,52962.0,29.2602,29.2602,29.1271,29.1271,52962.0
2015-10-28 12:30:00,41.57,41.73,41.55,41.64,74974.0,29.1341,29.2462,29.1201,29.1831,74974.0
2015-10-28 12:40:00,41.65,41.71,41.46,41.5,74490.0,29.1902,29.2322,29.057,29.085,74490.0
2015-10-28 12:50:00,41.5,41.71,41.48,41.59,69609.0,29.085,29.2322,29.071,29.1481,69609.0
2015-10-28 13:00:00,41.59,41.82,41.56,41.76,64436.0,29.1481,29.3093,29.1271,29.2673,64436.0
2015-10-28 13:10:00,41.76,41.85,41.75,41.82,75683.0,29.2673,29.3303,29.2602,29.3093,75683.0
2015-10-28 13:20:00,41.81,41.86,41.78,41.82,73362.0,29.3023,29.3373,29.2813,29.3093,73362.0
2015-10-28 13:30:00,41.82,41.85,41.59,41.59,90576.0,29.3093,29.3303,29.1481,29.1481,90576.0
2015-10-28 13:40:00,41.59,41.64,41.52,41.52,77008.0,29.1481,29.1831,29.099,29.099,77008.0
2015-10-28 13:50:00,41.53,41.85,41.41,41.84,127492.0,29.1061,29.3303,29.022,29.3233,127492.0
2015-10-28 14:00:00,41.84,41.84,41.18,41.32,70238.0,29.3233,29.3233,28.8608,28.9589,70238.0
2015-10-28 14:10:00,41.36,41.36,40.76,41.01,114945.0,28.9869,28.9869,28.5664,28.7416,114945.0
2015-10-28 14:20:00,41.01,41.37,40.98,41.31,117151.0,28.7416,28.9939,28.7206,28.9519,117151.0
2015-10-28 14:30:00,41.28,41.3,41.0,41.06,71487.0,28.9308,28.9449,28.7346,28.7767,71487.0
2015-10-28 14:40:00,41.06,41.13,40.92,40.96,118626.0,28.7767,28.8257,28.6785,28.7066,118626.0
2015-10-28 14:50:00,40.97,41.36,40.93,41.24,101029.0,28.7136,28.9869,28.6856,28.9028,101029.0
2015-10-28 15:00:00,41.25,41.61,41.19,41.51,109094.0,28.9098,29.1621,28.8678,29.092,109094.0
2015-10-28 15:10:00,41.49,41.57,41.35,41.35,101571.0,29.078,29.1341,28.9799,28.9799,101571.0
2015-10-28 15:20:00,41.35,41.48,41.26,41.48,94706.0,28.9799,29.071,28.9168,29.071,94706.0
2015-10-28 15:30:00,41.47,41.54,41.37,41.47,156489.0,29.064,29.1131,28.9939,29.064,156489.0
2015-10-28 15:40:00,41.47,41.65,41.41,41.56,212915.0,29.064,29.1902,29.022,29.1271,212915.0
2015-10-28 15:50:00,41.56,41.61,41.48,41.55,395512.0,29.1271,29.1621,29.071,29.1201,395512.0
2015-10-29 09:30:00,41.22,41.68,40.9,41.26,159339.0,28.8888,29.2112,28.6645,28.9168,159339.0
2015-10-29 09:40:00,41.25,41.78,41.25,41.73,242915.0,28.9098,29.2813,28.9098,29.2462,242915.0
2015-10-29 09:50:00,41.74,41.85,41.53,41.64,204660.0,29.2532,29.3303,29.1061,29.1831,204660.0
2015-10-29 10:00:00,41.65,42.15,41.65,42.05,130680.0,29.1902,29.5406,29.1902,29.4705,130680.0
2015-10-29 10:10:00,42.06,42.48,41.98,42.0,157174.0,29.4775,29.7719,29.4214,29.4355,157174.0
2015-10-29 10:20:00,42.01,42.16,41.89,41.9,113818.0,29.4425,29.5476,29.3584,29.3654,113818.0
2015-10-29 10:30:00,41.91,42.13,41.61,41.66,135900.0,29.3724,29.5266,29.1621,29.1972,135900.0
2015-10-29 10:40:00,41.67,41.86,41.52,41.58,125221.0,29.2042,29.3373,29.099,29.1411,125221.0
2015-10-29 10:50:00,41.58,41.7,41.48,41.54,178490.0,29.1411,29.2252,29.071,29.1131,178490.0
2015-10-29 11:00:00,41.54,41.56,41.39,41.53,236132.0,29.1131,29.1271,29.0079,29.1061,236132.0
2015-10-29 11:10:00,41.54,41.59,41.39,41.54,94506.0,29.1131,29.1481,29.0079,29.1131,94506.0
2015-10-29 11:20:00,41.54,41.63,41.38,41.6,77197.0,29.1131,29.1761,29.0009,29.1551,77197.0
2015-10-29 11:30:00,41.59,41.76,41.59,41.68,209624.0,29.1481,29.2673,29.1481,29.2112,209624.0
2015-10-29 11:40:00,41.67,41.75,41.42,41.44,150702.0,29.2042,29.2602,29.029,29.043,150702.0
2015-10-29 11:50:00,41.43,41.51,41.3,41.33,139315.0,29.036,29.092,28.9449,28.9659,139315.0
2015-10-29 12:00:00,41.33,41.48,41.27,41.32,115078.0,28.9659,29.071,28.9238,28.9589,115078.0
2015-10-29 12:10:00,41.32,41.44,41.29,41.41,89750.0,28.9589,29.043,28.9379,29.022,89750.0
2015-10-29 12:20:00,41.41,41.58,41.41,41.53,82589.0,29.022,29.1411,29.022,29.1061,82589.0
2015-10-29 12:30:00,41.52,41.53,41.26,41.26,79354.0,29.099,29.1061,28.9168,28.9168,79354.0
2015-10-29 12:40:00,41.25,41.33,41.2,41.28,53995.0,28.9098,28.9659,28.8748,28.9308,53995.0
2015-10-29 12:50:00,41.28,41.28,41.07,41.16,60911.0,28.9308,28.9308,28.7837,28.8467,60911.0
2015-10-29 13:00:00,41.16,41.37,41.15,41.34,77495.0,28.8467,28.9939,28.8397,28.9729,77495.0
2015-10-29 13:10:00,41.34,41.37,41.2,41.37,71632.0,28.9729,28.9939,28.8748,28.9939,71632.0
2015-10-29 13:20:00,41.36,41.4,41.21,41.26,53035.0,28.9869,29.0149,28.8818,28.9168,53035.0
2015-10-29 13:30:00,41.26,41.34,41.15,41.21,56448.0,28.9168,28.9729,28.8397,28.8818,56448.0
2015-10-29 13:40:00,41.2,41.32,41.15,41.18,54875.0,28.8748,28.9589,28.8397,28.8608,54875.0
2015-10-29 13:50:00,41.17,41.17,41.06,41.1,88113.0,28.8538,28.8538,28.7767,28.8047,88113.0
2015-10-29 14:00:00,41.09,41.18,41.08,41.09,90698.0,28.7977,28.8608,28.7907,28.7977,90698.0
2015-10-29 14:10:00,41.1,41.3,41.06,41.16,65919.0,28.8047,28.9449,28.7767,28.8467,65919.0
2015-10-29 14:20:00,41.16,41.18,41.07,41.07,89397.0,28.8467,28.8608,28.7837,28.7837,89397.0
2015-10-29 14:30:00,41.07,41.18,41.03,41.17,93698.0,28.7837,28.8608,28.7556,28.8538,93698.0
2015-10-29 14:40:00,41.16,41.18,41.06,41.08,82929.0,28.8467,28.8608,28.7767,28.7907,82929.0
2015-10-29 14:50:00,41.08,41.22,41.05,41.14,66620.0,28.7907,28.8888,28.7697,28.8327,66620.0
2015-10-29 15:00:00,41.13,41.16,41.05,41.11,82854.0,28.8257,28.8467,28.7697,28.8117,82854.0
2015-10-29 15:10:00,41.11,41.18,41.03,41.17,108437.0,28.8117,28.8608,28.7556,28.8538,108437.0
2015-10-29 15:20:00,41.17,41.26,41.14,41.14,151828.0,28.8538,28.9168,28.8327,28.8327,151828.0
2015-10-29 15:30:00,41.15,41.29,41.14,41.27,178820.0,28.8397,28.9379,28.8327,28.9238,178820.0
2015-10-29 15:40:00,41.27,41.27,41.05,41.08,227242.0,28.9238,28.9238,28.7697,28.7907,227242.0
2015-10-29 15:50:00,41.08,41.1,40.99,41.01,466558.0,28.7907,28.8047,28.7276,28.7416,466558.0
2015-10-30 09:30:00,41.24,41.5,40.83,40.88,102288.0,28.9028,29.085,28.6155,28.6505,102288.0
2015-10-30 09:40:00,40.82,41.03,40.57,40.89,132088.0,28.6085,28.7556,28.4332,28.6575,132088.0
2015-10-30 09:50:00,40.87,40.98,40.63,40.95,168899.0,28.6435,28.7206,28.4753,28.6996,168899.0
2015-10-30 10:00:00,40.95,41.08,40.84,40.98,151100.0,28.6996,28.7907,28.6225,28.7206,151100.0
2015-10-30 10:10:00,40.97,41.13,40.8,41.1,120284.0,28.7136,28.8257,28.5944,28.8047,120284.0
2015-10-30 10:20:00,41.11,41.12,40.8,40.86,84454.0,28.8117,28.8187,28.5944,28.6365,84454.0
2015-10-30 10:30:00,40.86,40.96,40.79,40.82,120777.0,28.6365,28.7066,28.5874,28.6085,120777.0
2015-10-30 10:40:00,40.82,40.92,40.8,40.81,87151.0,28.6085,28.6785,28.5944,28.6014,87151.0
2015-10-30 10:50:00,40.81,40.81,40.48,40.49,86717.0,28.6014,28.6014,28.3702,28.3772,86717.0
2015-10-30 11:00:00,40.5,40.64,40.47,40.49,77439.0,28.3842,28.4823,28.3632,28.3772,77439.0
2015-10-30 11:10:00,40.49,40.52,40.33,40.42,88683.0,28.3772,28.3982,28.265,28.3281,88683.0
2015-10-30 11:20:00,40.42,40.67,40.4,40.67,74470.0,28.3281,28.5033,28.3141,28.5033,74470.0
2015-10-30 11:30:00,40.66,40.75,40.64,40.75,59403.0,28.4963,28.5594,28.4823,28.5594,59403.0
2015-10-30 11:40:00,40.76,41.14,40.76,41.13,117436.0,28.5664,28.8327,28.5664,28.8257,117436.0
2015-10-30 11:50:00,41.14,41.28,41.13,41.19,111323.0,28.8327,28.9308,28.8257,28.8678,111323.0
2015-10-30 12:00:00,41.18,41.3,41.17,41.23,96613.0,28.8608,28.9449,28.8538,28.8958,96613.0
2015-10-30 12:10:00,41.24,41.6,41.24,41.58,132480.0,28.9028,29.1551,28.9028,29.1411,132480.0
2015-10-30 12:20:00,41.58,41.71,41.58,41.6,116233.0,29.1411,29.2322,29.1411,29.1551,116233.0
2015-10-30 12:30:00,41.59,41.76,41.57,41.71,69475.0,29.1481,29.2673,29.1341,29.2322,69475.0
2015-10-30 12:40:00,41.71,41.76,41.68,41.73,60367.0,29.2322,29.2673,29.2112,29.2462,60367.0
2015-10-30 12:50:00,41.72,41.86,41.67,41.78,80190.0,29.2392,29.3373,29.2042,29.2813,80190.0
2015-10-30 13:00:00,41.78,41.88,41.73,41.87,83696.0,29.2813,29.3514,29.2462,29.3443,83696.0
2015-10-30 13:10:00,41.86,42.02,41.84,41.99,68708.0,29.3373,29.4495,29.3233,29.4284,68708.0
2015-10-30 13:20:00,41.98,42.17,41.96,42.16,75287.0,29.4214,29.5546,29.4074,29.5476,75287.0
2015-10-30 13:30:00,42.16,42.35,42.08,42.35,95338.0,29.5476,29.6807,29.4915,29.6807,95338.0
2015-10-30 13:40:00,42.34,42.58,42.33,42.52,166598.0,29.6737,29.8419,29.6667,29.7999,166598.0
2015-10-30 13:50:00,42.51,42.51,42.24,42.28,136498.0,29.7929,29.7929,29.6037,29.6317,136498.0
2015-10-30 14:00:00,42.28,42.32,42.22,42.25,104160.0,29.6317,29.6597,29.5896,29.6107,104160.0
2015-10-30 14:10:00,42.26,42.45,42.22,42.36,123803.0,29.6177,29.7508,29.5896,29.6878,123803.0
2015-10-30 14:20:00,42.36,42.36,42.12,42.13,106102.0,29.6878,29.6878,29.5196,29.5266,106102.0
2015-10-30 14:30:00,42.11,42.13,42.04,42.08,117979.0,29.5125,29.5266,29.4635,29.4915,117979.0
2015-10-30 14:40:00,42.07,42.08,41.83,41.83,152103.0,29.4845,29.4915,29.3163,29.3163,152103.0
2015-10-30 14:50:00,41.83,42.09,41.83,41.88,114938.0,29.3163,29.4985,29.3163,29.3514,114938.0
2015-10-30 15:00:00,41.88,41.95,41.74,41.93,156587.0,29.3514,29.4004,29.2532,29.3864,156587.0
2015-10-30 15:10:00,41.93,42.23,41.86,42.23,168768.0,29.3864,29.5966,29.3373,29.5966,168768.0
2015-10-30 15:20:00,42.24,42.41,42.1,42.1,165859.0,29.6037,29.7228,29.5055,29.5055,165859.0
2015-10-30 15:30:00,42.11,42.22,42.07,42.13,188784.0,29.5125,29.5896,29.4845,29.5266,188784.0
2015-10-30 15:40:00,42.13,42.23,42.08,42.19,240101.0,29.5266,29.5966,29.4915,29.5686,240101.0
2015-10-30 15:50:00,42.19,42.2,41.93,41.93,457681.0,29.5686,29.5756,29.3864,29.3864,457681.0
2015-11-02 09:30:00,41.34,41.68,41.0,41.67,196234.0,28.9729,29.2112,28.7346,29.2042,196234.0
2015-11-02 09:40:00,41.68,41.87,41.54,41.75,129853.0,29.2112,29.3443,29.1131,29.2602,129853.0
2015-11-02 09:50:00,41.75,41.98,41.72,41.95,123080.0,29.2602,29.4214,29.2392,29.4004,123080.0
2015-11-02 10:00:00,41.94,42.29,41.81,42.22,115004.0,29.3934,29.6387,29.3023,29.5896,115004.0
2015-11-02 10:10:00,42.22,42.24,41.84,42.18,109857.0,29.5896,29.6037,29.3233,29.5616,109857.0
2015-11-02 10:20:00,42.18,42.51,42.18,42.48,173726.0,29.5616,29.7929,29.5616,29.7719,173726.0
2015-11-02 10:30:00,42.48,42.69,42.44,42.53,154251.0,29.7719,29.919,29.7438,29.8069,154251.0
2015-11-02 10:40:00,42.52,42.62,42.42,42.61,161556.0,29.7999,29.87,29.7298,29.863,161556.0
2015-11-02 10:50:00,42.6,42.69,42.5,42.59,154381.0,29.856,29.919,29.7859,29.849,154381.0
2015-11-02 11:00:00,42.59,42.6,42.32,42.41,129754.0,29.849,29.856,29.6597,29.7228,129754.0
2015-11-02 11:10:00,42.41,42.45,42.23,42.25,139469.0,29.7228,29.7508,29.5966,29.6107,139469.0
2015-11-02 11:20:00,42.24,42.37,42.16,42.35,230536.0,29.6037,29.6948,29.5476,29.6807,230536.0
2015-11-02 11:30:00,42.34,42.51,42.29,42.39,138368.0,29.6737,29.7929,29.6387,29.7088,138368.0
2015-11-02 11:40:00,42.39,42.41,42.3,42.38,69282.0,29.7088,29.7228,29.6457,29.7018,69282.0
2015-11-02 11:50:00,42.37,42.39,42.16,42.31,66782.0,29.6948,29.7088,29.5476,29.6527,66782.0
2015-11-02 12:00:00,42.32,42.36,42.27,42.31,110779.0,29.6597,29.6878,29.6247,29.6527,110779.0
2015-11-02 12:10:00,42.32,42.45,42.31,42.39,84544.0,29.6597,29.7508,29.6527,29.7088,84544.0
2015-11-02 12:20:00,42.38,42.5,42.34,42.47,61670.0,29.7018,29.7859,29.6737,29.7649,61670.0
2015-11-02 12:30:00,42.47,42.5,42.26,42.29,60164.0,29.7649,29.7859,29.6177,29.6387,60164.0
2015-11-02 12:40:00,42.31,42.51,42.31,42.39,52159.0,29.6527,29.7929,29.6527,29.7088,52159.0
2015-11-02 12:50:00,42.4,42.51,42.37,42.46,56409.0,29.7158,29.7929,29.6948,29.7578,56409.0
2015-11-02 13:00:00,42.45,42.6,42.45,42.52,80953.0,29.7508,29.856,29.7508,29.7999,80953.0
2015-11-02 13:10:00,42.52,42.55,42.31,42.35,51294.0,29.7999,29.8209,29.6527,29.6807,51294.0
2015-11-02 13:20:00,42.35,42.45,42.24,42.3,56420.0,29.6807,29.7508,29.6037,29.6457,56420.0
2015-11-02 13:30:00,42.3,42.6,42.3,42.57,65563.0,29.6457,29.856,29.6457,29.8349,65563.0
2015-11-02 13:40:00,42.56,42.64,42.51,42.59,77649.0,29.8279,29.884,29.7929,29.849,77649.0
2015-11-02 13:50:00,42.59,42.73,42.58,42.7,75323.0,29.849,29.9471,29.8419,29.926,75323.0
2015-11-02 14:00:00,42.7,42.76,42.61,42.63,142701.0,29.926,29.9681,29.863,29.877,142701.0
2015-11-02 14:10:00,42.64,42.87,42.63,42.85,58035.0,29.884,30.0452,29.877,30.0312,58035.0
2015-11-02 14:20:00,42.85,43.0,42.85,42.97,102612.0,30.0312,30.1363,30.0312,30.1153,102612.0
2015-11-02 14:30:00,42.97,43.04,42.93,42.98,93510.0,30.1153,30.1643,30.0872,30.1223,93510.0
2015-11-02 14:40:00,42.99,43.18,42.98,43.16,107888.0,30.1293,30.2624,30.1223,30.2484,107888.0
2015-11-02 14:50:00,43.17,43.29,43.15,43.26,78300.0,30.2554,30.3395,30.2414,30.3185,78300.0
2015-11-02 15:00:00,43.27,43.27,43.03,43.09,121432.0,30.3255,30.3255,30.1573,30.1994,121432.0
2015-11-02 15:10:00,43.09,43.2,43.08,43.16,128214.0,30.1994,30.2765,30.1924,30.2484,128214.0
2015-11-02 15:20:00,43.16,43.31,43.13,43.24,94170.0,30.2484,30.3536,30.2274,30.3045,94170.0
2015-11-02 15:30:00,43.24,43.3,43.14,43.21,211436.0,30.3045,30.3466,30.2344,30.2835,211436.0
2015-11-02 15:40:00,43.21,43.28,43.06,43.08,301775.0,30.2835,30.3325,30.1783,30.1924,301775.0
2015-11-02 15:50:00,43.07,43.25,43.07,43.14,384061.0,30.1854,30.3115,30.1854,30.2344,384061.0
2015-11-03 09:30:00,43.65,44.69,43.37,44.5,166566.0,30.5918,31.3207,30.3956,31.1876,166566.0
2015-11-03 09:40:00,44.45,44.89,44.42,44.77,182356.0,31.1525,31.4609,31.1315,31.3768,182356.0
2015-11-03 09:50:00,44.79,45.06,44.66,44.72,219320.0,31.3908,31.58,31.2997,31.3417,219320.0
2015-11-03 10:00:00,44.73,44.73,44.44,44.48,118751.0,31.3488,31.3488,31.1455,31.1735,118751.0
2015-11-03 10:10:00,44.47,44.82,44.4,44.8,109777.0,31.1665,31.4118,31.1175,31.3978,109777.0
2015-11-03 10:20:00,44.81,45.03,44.81,44.91,105852.0,31.4048,31.559,31.4048,31.4749,105852.0
2015-11-03 10:30:00,44.92,45.14,44.83,44.84,109090.0,31.4819,31.6361,31.4188,31.4259,109090.0
2015-11-03 10:40:00,44.84,44.87,44.59,44.77,91471.0,31.4259,31.4469,31.2506,31.3768,91471.0
2015-11-03 10:50:00,44.79,44.87,44.6,44.64,74929.0,31.3908,31.4469,31.2576,31.2857,74929.0
2015-11-03 11:00:00,44.64,45.03,44.59,44.98,112085.0,31.2857,31.559,31.2506,31.524,112085.0
2015-11-03 11:10:00,44.99,45.08,44.88,44.91,82943.0,31.531,31.5941,31.4539,31.4749,82943.0
2015-11-03 11:20:00,44.91,45.04,44.76,44.94,169762.0,31.4749,31.566,31.3698,31.4959,169762.0
2015-11-03 11:30:00,44.94,45.13,44.89,45.12,127857.0,31.4959,31.6291,31.4609,31.6221,127857.0
2015-11-03 11:40:00,45.13,45.3,45.1,45.28,131946.0,31.6291,31.7482,31.6081,31.7342,131946.0
2015-11-03 11:50:00,45.27,45.57,45.25,45.52,175560.0,31.7272,31.9375,31.7132,31.9024,175560.0
2015-11-03 12:00:00,45.53,45.53,45.34,45.41,177478.0,31.9094,31.9094,31.7763,31.8253,177478.0
2015-11-03 12:10:00,45.41,45.43,45.29,45.31,90920.0,31.8253,31.8393,31.7412,31.7552,90920.0
2015-11-03 12:20:00,45.31,45.37,45.18,45.37,85602.0,31.7552,31.7973,31.6641,31.7973,85602.0
2015-11-03 12:30:00,45.37,45.41,45.25,45.27,97631.0,31.7973,31.8253,31.7132,31.7272,97631.0
2015-11-03 12:40:00,45.29,45.38,45.16,45.3,101850.0,31.7412,31.8043,31.6501,31.7482,101850.0
2015-11-03 12:50:00,45.3,45.49,45.29,45.48,124914.0,31.7482,31.8814,31.7412,31.8744,124914.0
2015-11-03 13:00:00,45.47,45.64,45.46,45.54,65711.0,31.8674,31.9865,31.8604,31.9164,65711.0
2015-11-03 13:10:00,45.54,45.75,45.5,45.73,59245.0,31.9164,32.0636,31.8884,32.0496,59245.0
2015-11-03 13:20:00,45.72,46.0,45.72,46.0,154060.0,32.0426,32.2388,32.0426,32.2388,154060.0
2015-11-03 13:30:00,45.99,46.22,45.94,46.2,174271.0,32.2318,32.393,32.1968,32.379,174271.0
2015-11-03 13:40:00,46.2,46.49,46.19,46.24,245725.0,32.379,32.5822,32.372,32.407,245725.0
2015-11-03 13:50:00,46.24,46.28,45.78,45.81,103340.0,32.407,32.4351,32.0846,32.1057,103340.0
2015-11-03 14:00:00,45.81,45.81,45.54,45.55,138297.0,32.1057,32.1057,31.9164,31.9235,138297.0
2015-11-03 14:10:00,45.55,45.64,45.44,45.55,111613.0,31.9235,31.9865,31.8464,31.9235,111613.0
2015-11-03 14:20:00,45.55,45.55,45.35,45.38,85360.0,31.9235,31.9235,31.7833,31.8043,85360.0
2015-11-03 14:30:00,45.38,45.57,45.31,45.57,127010.0,31.8043,31.9375,31.7552,31.9375,127010.0
2015-11-03 14:40:00,45.56,45.59,45.44,45.46,102326.0,31.9305,31.9515,31.8464,31.8604,102326.0
2015-11-03 14:50:00,45.45,45.47,45.31,45.32,157428.0,31.8534,31.8674,31.7552,31.7623,157428.0
2015-11-03 15:00:00,45.32,45.33,45.1,45.22,144539.0,31.7623,31.7693,31.6081,31.6922,144539.0
2015-11-03 15:10:00,45.22,45.57,45.22,45.57,247952.0,31.6922,31.9375,31.6922,31.9375,247952.0
2015-11-03 15:20:00,45.57,45.62,45.32,45.35,204433.0,31.9375,31.9725,31.7623,31.7833,204433.0
2015-11-03 15:30:00,45.34,45.37,45.16,45.19,248096.0,31.7763,31.7973,31.6501,31.6711,248096.0
2015-11-03 15:40:00,45.19,45.19,45.04,45.15,281179.0,31.6711,31.6711,31.566,31.6431,281179.0
2015-11-03 15:50:00,45.15,45.24,45.11,45.21,472229.0,31.6431,31.7062,31.6151,31.6852,472229.0
2015-11-04 09:30:00,46.73,47.38,46.0,47.16,512600.0,32.7504,33.206,32.2388,33.0518,512600.0
2015-11-04 09:40:00,47.16,47.24,46.15,46.16,421941.0,33.0518,33.1079,32.344,32.351,421941.0
2015-11-04 09:50:00,46.18,47.2,46.16,46.63,446530.0,32.365,33.0798,32.351,32.6804,446530.0
2015-11-04 10:00:00,46.58,47.01,46.44,46.98,509765.0,32.6453,32.9467,32.5472,32.9257,509765.0
2015-11-04 10:10:00,46.97,47.21,46.55,47.08,600957.0,32.9186,33.0869,32.6243,32.9957,600957.0
2015-11-04 10:20:00,47.09,47.5,46.98,47.48,212191.0,33.0028,33.2901,32.9257,33.2761,212191.0
2015-11-04 10:30:00,47.49,47.58,46.92,46.97,255806.0,33.2831,33.3462,32.8836,32.9186,255806.0
2015-11-04 10:40:00,46.98,47.6,46.82,47.57,418365.0,32.9257,33.3602,32.8135,33.3392,418365.0
2015-11-04 10:50:00,47.57,47.84,47.32,47.6,179525.0,33.3392,33.5284,33.1639,33.3602,179525.0
2015-11-04 11:00:00,47.61,47.61,47.22,47.22,241927.0,33.3672,33.3672,33.0939,33.0939,241927.0
2015-11-04 11:10:00,47.21,47.22,46.5,46.62,411052.0,33.0869,33.0939,32.5893,32.6734,411052.0
2015-11-04 11:20:00,46.62,46.65,46.14,46.18,219714.0,32.6734,32.6944,32.3369,32.365,219714.0
2015-11-04 11:30:00,46.18,46.5,45.91,46.5,215037.0,32.365,32.5893,32.1758,32.5893,215037.0
2015-11-04 11:40:00,46.5,46.68,46.37,46.63,134980.0,32.5893,32.7154,32.4981,32.6804,134980.0
2015-11-04 11:50:00,46.62,46.72,46.37,46.54,184064.0,32.6734,32.7434,32.4981,32.6173,184064.0
2015-11-04 12:00:00,46.54,46.83,46.35,46.83,99797.0,32.6173,32.8205,32.4841,32.8205,99797.0
2015-11-04 12:10:00,46.86,47.05,46.75,46.8,158792.0,32.8416,32.9747,32.7645,32.7995,158792.0
2015-11-04 12:20:00,46.79,47.14,46.64,47.08,213686.0,32.7925,33.0378,32.6874,32.9957,213686.0
2015-11-04 12:30:00,47.09,47.11,46.94,47.02,194761.0,33.0028,33.0168,32.8976,32.9537,194761.0
2015-11-04 12:40:00,47.01,47.25,46.83,46.84,146080.0,32.9467,33.1149,32.8205,32.8275,146080.0
2015-11-04 12:50:00,46.82,47.0,46.62,46.81,146064.0,32.8135,32.9397,32.6734,32.8065,146064.0
2015-11-04 13:00:00,46.8,46.8,46.41,46.43,125186.0,32.7995,32.7995,32.5262,32.5402,125186.0
2015-11-04 13:10:00,46.43,46.43,46.17,46.21,133584.0,32.5402,32.5402,32.358,32.386,133584.0
2015-11-04 13:20:00,46.2,46.31,46.01,46.31,127221.0,32.379,32.4561,32.2458,32.4561,127221.0
2015-11-04 13:30:00,46.29,46.53,46.11,46.46,98969.0,32.4421,32.6103,32.3159,32.5612,98969.0
2015-11-04 13:40:00,46.45,46.55,46.24,46.25,81136.0,32.5542,32.6243,32.407,32.414,81136.0
2015-11-04 13:50:00,46.25,46.32,46.11,46.32,71302.0,32.414,32.4631,32.3159,32.4631,71302.0
2015-11-04 14:00:00,46.32,46.58,46.28,46.48,88882.0,32.4631,32.6453,32.4351,32.5752,88882.0
2015-11-04 14:10:00,46.47,46.49,46.25,46.39,126939.0,32.5682,32.5822,32.414,32.5122,126939.0
2015-11-04 14:20:00,46.4,46.45,46.1,46.12,150693.0,32.5192,32.5542,32.3089,32.3229,150693.0
2015-11-04 14:30:00,46.15,46.59,46.15,46.46,134247.0,32.344,32.6523,32.344,32.5612,134247.0
2015-11-04 14:40:00,46.47,46.49,46.24,46.33,203423.0,32.5682,32.5822,32.407,32.4701,203423.0
2015-11-04 14:50:00,46.32,46.32,46.08,46.18,100876.0,32.4631,32.4631,32.2949,32.365,100876.0
2015-11-04 15:00:00,46.19,46.24,46.0,46.12,105340.0,32.372,32.407,32.2388,32.3229,105340.0
2015-11-04 15:10:00,46.12,46.23,46.03,46.08,121996.0,32.3229,32.4,32.2599,32.2949,121996.0
2015-11-04 15:20:00,46.05,46.29,46.05,46.16,109194.0,32.2739,32.4421,32.2739,32.351,109194.0
2015-11-04 15:30:00,46.17,46.51,46.16,46.48,196860.0,32.358,32.5963,32.351,32.5752,196860.0
2015-11-04 15:40:00,46.49,46.61,46.47,46.57,232401.0,32.5822,32.6663,32.5682,32.6383,232401.0
2015-11-04 15:50:00,46.57,46.59,46.47,46.49,335260.0,32.6383,32.6523,32.5682,32.5822,335260.0
2015-11-05 09:30:00,46.24,46.93,46.07,46.57,216608.0,32.407,32.8906,32.2879,32.6383,216608.0
2015-11-05 09:40:00,46.59,47.08,46.26,47.08,195417.0,32.6523,32.9957,32.421,32.9957,195417.0
2015-11-05 09:50:00,47.08,47.3,46.77,46.81,350763.0,32.9957,33.1499,32.7785,32.8065,350763.0
2015-11-05 10:00:00,46.8,47.0,46.3,46.4,148094.0,32.7995,32.9397,32.4491,32.5192,148094.0
2015-11-05 10:10:00,46.4,46.43,46.09,46.12,143422.0,32.5192,32.5402,32.3019,32.3229,143422.0
2015-11-05 10:20:00,46.16,46.37,46.1,46.28,127678.0,32.351,32.4981,32.3089,32.4351,127678.0
2015-11-05 10:30:00,46.27,46.38,46.14,46.15,99344.0,32.4281,32.5052,32.3369,32.344,99344.0
2015-11-05 10:40:00,46.15,46.2,46.0,46.09,124812.0,32.344,32.379,32.2388,32.3019,124812.0
2015-11-05 10:50:00,46.09,46.82,46.09,46.7,109785.0,32.3019,32.8135,32.3019,32.7294,109785.0
2015-11-05 11:00:00,46.68,46.85,46.58,46.69,115930.0,32.7154,32.8345,32.6453,32.7224,115930.0
2015-11-05 11:10:00,46.67,47.02,46.65,46.77,87672.0,32.7084,32.9537,32.6944,32.7785,87672.0
2015-11-05 11:20:00,46.77,47.03,46.76,46.94,114511.0,32.7785,32.9607,32.7715,32.8976,114511.0
2015-11-05 11:30:00,46.94,47.43,46.89,47.33,228673.0,32.8976,33.241,32.8626,33.171,228673.0
2015-11-05 11:40:00,47.32,47.77,47.28,47.7,157911.0,33.1639,33.4793,33.1359,33.4303,157911.0
2015-11-05 11:50:00,47.69,47.92,47.69,47.79,163353.0,33.4233,33.5845,33.4233,33.4933,163353.0
2015-11-05 12:00:00,47.78,47.89,47.71,47.89,157141.0,33.4863,33.5634,33.4373,33.5634,157141.0
2015-11-05 12:10:00,47.89,47.95,47.78,47.95,105278.0,33.5634,33.6055,33.4863,33.6055,105278.0
2015-11-05 12:20:00,47.95,48.09,47.89,48.08,108920.0,33.6055,33.7036,33.5634,33.6966,108920.0
2015-11-05 12:30:00,48.08,48.17,48.0,48.01,89871.0,33.6966,33.7597,33.6405,33.6475,89871.0
2015-11-05 12:40:00,48.02,48.2,47.96,48.14,97890.0,33.6545,33.7807,33.6125,33.7386,97890.0
2015-11-05 12:50:00,48.11,48.47,48.06,48.45,127283.0,33.7176,33.9699,33.6826,33.9559,127283.0
2015-11-05 13:00:00,48.45,48.55,48.35,48.35,178993.0,33.9559,34.026,33.8858,33.8858,178993.0
2015-11-05 13:10:00,48.35,48.38,48.06,48.06,108385.0,33.8858,33.9068,33.6826,33.6826,108385.0
2015-11-05 13:20:00,48.06,48.11,47.58,47.59,71601.0,33.6826,33.7176,33.3462,33.3532,71601.0
2015-11-05 13:30:00,47.59,47.88,47.59,47.76,61212.0,33.3532,33.5564,33.3532,33.4723,61212.0
2015-11-05 13:40:00,47.76,47.76,47.44,47.55,76643.0,33.4723,33.4723,33.248,33.3251,76643.0
2015-11-05 13:50:00,47.55,47.62,47.42,47.55,72305.0,33.3251,33.3742,33.234,33.3251,72305.0
2015-11-05 14:00:00,47.55,47.76,47.47,47.49,133852.0,33.3251,33.4723,33.2691,33.2831,133852.0
2015-11-05 14:10:00,47.49,47.55,47.25,47.26,157679.0,33.2831,33.3251,33.1149,33.1219,157679.0
2015-11-05 14:20:00,47.26,47.29,47.08,47.17,165924.0,33.1219,33.1429,32.9957,33.0588,165924.0
2015-11-05 14:30:00,47.16,47.32,47.02,47.18,135341.0,33.0518,33.1639,32.9537,33.0658,135341.0
2015-11-05 14:40:00,47.17,47.29,47.06,47.29,117725.0,33.0588,33.1429,32.9817,33.1429,117725.0
2015-11-05 14:50:00,47.29,47.47,47.29,47.38,96430.0,33.1429,33.2691,33.1429,33.206,96430.0
2015-11-05 15:00:00,47.38,47.42,47.28,47.33,151893.0,33.206,33.234,33.1359,33.171,151893.0
2015-11-05 15:10:00,47.34,47.45,47.3,47.35,188827.0,33.178,33.2551,33.1499,33.185,188827.0
2015-11-05 15:20:00,47.36,47.63,47.28,47.62,160334.0,33.192,33.3812,33.1359,33.3742,160334.0
2015-11-05 15:30:00,47.61,47.61,47.38,47.42,130530.0,33.3672,33.3672,33.206,33.234,130530.0
2015-11-05 15:40:00,47.42,47.51,47.35,47.4,223222.0,33.234,33.2971,33.185,33.22,223222.0
2015-11-05 15:50:00,47.39,47.57,47.39,47.5,389149.0,33.213,33.3392,33.213,33.2901,389149.0
2015-11-06 09:30:00,47.06,48.42,47.03,48.39,312324.0,32.9817,33.9349,32.9607,33.9138,312324.0
2015-11-06 09:40:00,48.39,48.68,47.86,47.97,144377.0,33.9138,34.1171,33.5424,33.6195,144377.0
2015-11-06 09:50:00,47.96,48.07,47.4,47.5,120585.0,33.6125,33.6896,33.22,33.2901,120585.0
2015-11-06 10:00:00,47.51,47.56,47.16,47.48,213280.0,33.2971,33.3321,33.0518,33.2761,213280.0
2015-11-06 10:10:00,47.48,47.71,47.23,47.27,167819.0,33.2761,33.4373,33.1009,33.1289,167819.0
2015-11-06 10:20:00,47.26,47.54,47.17,47.5,109310.0,33.1219,33.3181,33.0588,33.2901,109310.0
2015-11-06 10:30:00,47.51,47.54,47.3,47.38,136918.0,33.2971,33.3181,33.1499,33.206,136918.0
2015-11-06 10:40:00,47.39,47.63,47.37,47.44,205282.0,33.213,33.3812,33.199,33.248,205282.0
2015-11-06 10:50:00,47.45,47.61,47.32,47.46,159435.0,33.2551,33.3672,33.1639,33.2621,159435.0
2015-11-06 11:00:00,47.46,47.64,47.31,47.58,232740.0,33.2621,33.3882,33.1569,33.3462,232740.0
2015-11-06 11:10:00,47.58,47.71,47.3,47.36,142297.0,33.3462,33.4373,33.1499,33.192,142297.0
2015-11-06 11:20:00,47.35,47.36,47.08,47.19,81246.0,33.185,33.192,32.9957,33.0728,81246.0
2015-11-06 11:30:00,47.16,47.28,47.12,47.13,76537.0,33.0518,33.1359,33.0238,33.0308,76537.0
2015-11-06 11:40:00,47.11,47.21,47.01,47.12,67994.0,33.0168,33.0869,32.9467,33.0238,67994.0
2015-11-06 11:50:00,47.11,47.32,47.05,47.12,64899.0,33.0168,33.1639,32.9747,33.0238,64899.0
2015-11-06 12:00:00,47.12,47.15,46.91,46.98,90499.0,33.0238,33.0448,32.8766,32.9257,90499.0
2015-11-06 12:10:00,46.99,47.05,46.84,46.85,81915.0,32.9327,32.9747,32.8275,32.8345,81915.0
2015-11-06 12:20:00,46.86,46.88,46.61,46.87,77069.0,32.8416,32.8556,32.6663,32.8486,77069.0
2015-11-06 12:30:00,46.87,46.92,46.68,46.7,73069.0,32.8486,32.8836,32.7154,32.7294,73069.0
2015-11-06 12:40:00,46.68,46.83,46.65,46.76,60333.0,32.7154,32.8205,32.6944,32.7715,60333.0
2015-11-06 12:50:00,46.74,46.79,46.66,46.72,59550.0,32.7575,32.7925,32.7014,32.7434,59550.0
2015-11-06 13:00:00,46.73,46.83,46.68,46.79,86420.0,32.7504,32.8205,32.7154,32.7925,86420.0
2015-11-06 13:10:00,46.78,46.87,46.62,46.66,114309.0,32.7855,32.8486,32.6734,32.7014,114309.0
2015-11-06 13:20:00,46.66,46.66,46.44,46.45,111140.0,32.7014,32.7014,32.5472,32.5542,111140.0
2015-11-06 13:30:00,46.45,46.47,46.31,46.41,59356.0,32.5542,32.5682,32.4561,32.5262,59356.0
2015-11-06 13:40:00,46.4,46.55,46.32,46.55,60707.0,32.5192,32.6243,32.4631,32.6243,60707.0
2015-11-06 13:50:00,46.55,46.58,46.33,46.4,78303.0,32.6243,32.6453,32.4701,32.5192,78303.0
2015-11-06 14:00:00,46.41,46.7,46.41,46.54,101130.0,32.5262,32.7294,32.5262,32.6173,101130.0
2015-11-06 14:10:00,46.55,46.58,46.26,46.3,162452.0,32.6243,32.6453,32.421,32.4491,162452.0
2015-11-06 14:20:00,46.3,46.49,46.27,46.42,107599.0,32.4491,32.5822,32.4281,32.5332,107599.0
2015-11-06 14:30:00,46.41,46.47,46.34,46.38,75299.0,32.5262,32.5682,32.4771,32.5052,75299.0
2015-11-06 14:40:00,46.39,46.41,46.32,46.36,100015.0,32.5122,32.5262,32.4631,32.4911,100015.0
2015-11-06 14:50:00,46.36,46.4,46.29,46.37,91700.0,32.4911,32.5192,32.4421,32.4981,91700.0
2015-11-06 15:00:00,46.37,46.48,46.31,46.42,134029.0,32.4981,32.5752,32.4561,32.5332,134029.0
2015-11-06 15:10:00,46.43,46.6,46.4,46.54,137909.0,32.5402,32.6593,32.5192,32.6173,137909.0
2015-11-06 15:20:00,46.54,46.66,46.53,46.65,175694.0,32.6173,32.7014,32.6103,32.6944,175694.0
2015-11-06 15:30:00,46.66,46.81,46.62,46.65,185125.0,32.7014,32.8065,32.6734,32.6944,185125.0
2015-11-06 15:40:00,46.66,46.75,46.64,46.74,256594.0,32.7014,32.7645,32.6874,32.7575,256594.0
2015-11-06 15:50:00,46.74,46.88,46.69,46.87,467307.0,32.7575,32.8556,32.7224,32.8486,467307.0
2015-11-09 09:30:00,47.45,47.94,47.17,47.94,134347.0,33.2551,33.5985,33.0588,33.5985,134347.0
2015-11-09 09:40:00,47.93,48.08,47.18,47.18,312271.0,33.5915,33.6966,33.0658,33.0658,312271.0
2015-11-09 09:50:00,47.18,47.27,46.9,46.9,191056.0,33.0658,33.1289,32.8696,32.8696,191056.0
2015-11-09 10:00:00,46.87,46.98,46.4,46.49,160858.0,32.8486,32.9257,32.5192,32.5822,160858.0
2015-11-09 10:10:00,46.5,47.03,46.43,46.95,170863.0,32.5893,32.9607,32.5402,32.9046,170863.0
2015-11-09 10:20:00,46.95,46.95,46.62,46.74,246522.0,32.9046,32.9046,32.6734,32.7575,246522.0
2015-11-09 10:30:00,46.74,46.74,46.57,46.7,73329.0,32.7575,32.7575,32.6383,32.7294,73329.0
2015-11-09 10:40:00,46.7,47.01,46.57,46.86,85921.0,32.7294,32.9467,32.6383,32.8416,85921.0
2015-11-09 10:50:00,46.85,47.39,46.85,47.26,217703.0,32.8345,33.213,32.8345,33.1219,217703.0
2015-11-09 11:00:00,47.26,47.4,47.2,47.22,179453.0,33.1219,33.22,33.0798,33.0939,179453.0
2015-11-09 11:10:00,47.21,47.26,46.84,46.97,89347.0,33.0869,33.1219,32.8275,32.9186,89347.0
2015-11-09 11:20:00,46.97,46.97,46.74,46.85,124809.0,32.9186,32.9186,32.7575,32.8345,124809.0
2015-11-09 11:30:00,46.84,47.1,46.83,46.91,170903.0,32.8275,33.0098,32.8205,32.8766,170903.0
2015-11-09 11:40:00,46.91,47.12,46.82,47.05,115380.0,32.8766,33.0238,32.8135,32.9747,115380.0
2015-11-09 11:50:00,47.05,47.14,46.91,46.99,80591.0,32.9747,33.0378,32.8766,32.9327,80591.0
2015-11-09 12:00:00,47.01,47.01,46.73,46.75,73202.0,32.9467,32.9467,32.7504,32.7645,73202.0
2015-11-09 12:10:00,46.75,46.77,46.65,46.76,59502.0,32.7645,32.7785,32.6944,32.7715,59502.0
2015-11-09 12:20:00,46.75,46.77,46.65,46.71,70353.0,32.7645,32.7785,32.6944,32.7364,70353.0
2015-11-09 12:30:00,46.7,46.76,46.53,46.72,87233.0,32.7294,32.7715,32.6103,32.7434,87233.0
2015-11-09 12:40:00,46.73,46.79,46.63,46.68,48098.0,32.7504,32.7925,32.6804,32.7154,48098.0
2015-11-09 12:50:00,46.69,46.89,46.64,46.88,39436.0,32.7224,32.8626,32.6874,32.8556,39436.0
2015-11-09 13:00:00,46.9,46.94,46.79,46.82,63695.0,32.8696,32.8976,32.7925,32.8135,63695.0
2015-11-09 13:10:00,46.81,46.81,46.58,46.65,63781.0,32.8065,32.8065,32.6453,32.6944,63781.0
2015-11-09 13:20:00,46.65,46.93,46.65,46.87,46637.0,32.6944,32.8906,32.6944,32.8486,46637.0
2015-11-09 13:30:00,46.88,47.21,46.83,47.21,69838.0,32.8556,33.0869,32.8205,33.0869,69838.0
2015-11-09 13:40:00,47.21,47.24,46.95,46.96,52511.0,33.0869,33.1079,32.9046,32.9116,52511.0
2015-11-09 13:50:00,46.97,47.12,46.89,47.01,60170.0,32.9186,33.0238,32.8626,32.9467,60170.0
2015-11-09 14:00:00,47.01,47.26,46.96,47.19,81529.0,32.9467,33.1219,32.9116,33.0728,81529.0
2015-11-09 14:10:00,47.19,47.31,47.17,47.27,72663.0,33.0728,33.1569,33.0588,33.1289,72663.0
2015-11-09 14:20:00,47.26,47.46,47.23,47.42,109231.0,33.1219,33.2621,33.1009,33.234,109231.0
2015-11-09 14:30:00,47.41,47.41,47.09,47.12,104876.0,33.227,33.227,33.0028,33.0238,104876.0
2015-11-09 14:40:00,47.1,47.11,46.93,47.02,77069.0,33.0098,33.0168,32.8906,32.9537,77069.0
2015-11-09 14:50:00,47.02,47.17,46.97,47.14,118903.0,32.9537,33.0588,32.9186,33.0378,118903.0
2015-11-09 15:00:00,47.13,47.2,47.01,47.18,129103.0,33.0308,33.0798,32.9467,33.0658,129103.0
2015-11-09 15:10:00,47.19,47.23,47.02,47.2,99516.0,33.0728,33.1009,32.9537,33.0798,99516.0
2015-11-09 15:20:00,47.19,47.2,46.95,47.0,146737.0,33.0728,33.0798,32.9046,32.9397,146737.0
2015-11-09 15:30:00,46.96,47.15,46.95,47.05,185910.0,32.9116,33.0448,32.9046,32.9747,185910.0
2015-11-09 15:40:00,47.04,47.07,46.91,47.03,187167.0,32.9677,32.9887,32.8766,32.9607,187167.0
2015-11-09 15:50:00,47.04,47.1,46.97,46.98,289003.0,32.9677,33.0098,32.9186,32.9257,289003.0
2015-11-10 09:30:00,46.8,47.2,46.62,47.06,82684.0,32.7995,33.0798,32.6734,32.9817,82684.0
2015-11-10 09:40:00,47.09,47.52,46.99,47.49,139317.0,33.0028,33.3041,32.9327,33.2831,139317.0
2015-11-10 09:50:00,47.47,47.76,47.3,47.47,106580.0,33.2691,33.4723,33.1499,33.2691,106580.0
2015-11-10 10:00:00,47.44,47.49,46.97,47.06,90551.0,33.248,33.2831,32.9186,32.9817,90551.0
2015-11-10 10:10:00,47.05,47.22,46.96,46.97,124847.0,32.9747,33.0939,32.9116,32.9186,124847.0
2015-11-10 10:20:00,46.96,47.11,46.93,47.08,131318.0,32.9116,33.0168,32.8906,32.9957,131318.0
2015-11-10 10:30:00,47.07,47.13,46.82,46.86,123435.0,32.9887,33.0308,32.8135,32.8416,123435.0
2015-11-10 10:40:00,46.85,47.17,46.82,47.12,98051.0,32.8345,33.0588,32.8135,33.0238,98051.0
2015-11-10 10:50:00,47.12,47.37,47.08,47.22,47670.0,33.0238,33.199,32.9957,33.0939,47670.0
2015-11-10 11:00:00,47.23,47.33,47.01,47.21,173084.0,33.1009,33.171,32.9467,33.0869,173084.0
2015-11-10 11:10:00,47.2,47.54,47.17,47.42,88323.0,33.0798,33.3181,33.0588,33.234,88323.0
2015-11-10 11:20:00,47.42,47.47,47.18,47.21,125487.0,33.234,33.2691,33.0658,33.0869,125487.0
2015-11-10 11:30:00,47.2,47.27,47.16,47.17,46516.0,33.0798,33.1289,33.0518,33.0588,46516.0
2015-11-10 11:40:00,47.18,47.56,47.17,47.54,98235.0,33.0658,33.3321,33.0588,33.3181,98235.0
2015-11-10 11:50:00,47.54,47.62,47.42,47.57,72788.0,33.3181,33.3742,33.234,33.3392,72788.0
2015-11-10 12:00:00,47.59,47.67,47.5,47.66,83674.0,33.3532,33.4092,33.2901,33.4022,83674.0
2015-11-10 12:10:00,47.66,47.88,47.65,47.75,111531.0,33.4022,33.5564,33.3952,33.4653,111531.0
2015-11-10 12:20:00,47.77,48.25,47.59,47.67,240906.0,33.4793,33.8157,33.3532,33.4092,240906.0
2015-11-10 12:30:00,47.66,47.73,47.14,47.22,179086.0,33.4022,33.4513,33.0378,33.0939,179086.0
2015-11-10 12:40:00,47.22,47.29,47.08,47.18,146527.0,33.0939,33.1429,32.9957,33.0658,146527.0
2015-11-10 12:50:00,47.18,47.57,47.18,47.46,94807.0,33.0658,33.3392,33.0658,33.2621,94807.0
2015-11-10 13:00:00,47.44,47.5,47.21,47.43,130827.0,33.248,33.2901,33.0869,33.241,130827.0
2015-11-10 13:10:00,47.43,47.61,47.4,47.59,93011.0,33.241,33.3672,33.22,33.3532,93011.0
2015-11-10 13:20:00,47.58,47.76,47.54,47.75,108933.0,33.3462,33.4723,33.3181,33.4653,108933.0
2015-11-10 13:30:00,47.74,47.8,47.66,47.78,56070.0,33.4583,33.5003,33.4022,33.4863,56070.0
2015-11-10 13:40:00,47.77,47.94,47.77,47.89,97148.0,33.4793,33.5985,33.4793,33.5634,97148.0
2015-11-10 13:50:00,47.9,48.09,47.9,48.05,130928.0,33.5704,33.7036,33.5704,33.6756,130928.0
2015-11-10 14:00:00,48.03,48.11,47.86,47.87,89466.0,33.6615,33.7176,33.5424,33.5494,89466.0
2015-11-10 14:10:00,47.86,47.97,47.84,47.97,84061.0,33.5424,33.6195,33.5284,33.6195,84061.0
2015-11-10 14:20:00,47.97,48.03,47.91,48.01,99468.0,33.6195,33.6615,33.5774,33.6475,99468.0
2015-11-10 14:30:00,48.01,48.06,47.93,47.99,66058.0,33.6475,33.6826,33.5915,33.6335,66058.0
2015-11-10 14:40:00,47.99,48.12,47.94,48.12,87864.0,33.6335,33.7246,33.5985,33.7246,87864.0
2015-11-10 14:50:00,48.13,48.18,47.88,47.93,60341.0,33.7316,33.7667,33.5564,33.5915,60341.0
2015-11-10 15:00:00,47.93,47.94,47.72,47.79,108080.0,33.5915,33.5985,33.4443,33.4933,108080.0
2015-11-10 15:10:00,47.78,47.85,47.7,47.71,106611.0,33.4863,33.5354,33.4303,33.4373,106611.0
2015-11-10 15:20:00,47.72,47.84,47.64,47.83,158456.0,33.4443,33.5284,33.3882,33.5214,158456.0
2015-11-10 15:30:00,47.83,47.86,47.64,47.79,267536.0,33.5214,33.5424,33.3882,33.4933,267536.0
2015-11-10 15:40:00,47.8,47.82,47.66,47.77,158607.0,33.5003,33.5144,33.4022,33.4793,158607.0
2015-11-10 15:50:00,47.77,47.78,47.67,47.76,207084.0,33.4793,33.4863,33.4092,33.4723,207084.0
2015-11-11 09:30:00,47.57,47.82,47.29,47.43,122895.0,33.3392,33.5144,33.1429,33.241,122895.0
2015-11-11 09:40:00,47.43,47.45,47.05,47.25,142708.0,33.241,33.2551,32.9747,33.1149,142708.0
2015-11-11 09:50:00,47.27,47.28,47.07,47.12,68275.0,33.1289,33.1359,32.9887,33.0238,68275.0
2015-11-11 10:00:00,47.11,47.21,46.98,46.99,127006.0,33.0168,33.0869,32.9257,32.9327,127006.0
2015-11-11 10:10:00,46.98,47.04,46.75,46.94,105448.0,32.9257,32.9677,32.7645,32.8976,105448.0
2015-11-11 10:20:00,46.96,47.14,46.76,46.8,114222.0,32.9116,33.0378,32.7715,32.7995,114222.0
2015-11-11 10:30:00,46.8,46.84,46.28,46.34,111539.0,32.7995,32.8275,32.4351,32.4771,111539.0
2015-11-11 10:40:00,46.34,46.4,46.01,46.01,364099.0,32.4771,32.5192,32.2458,32.2458,364099.0
2015-11-11 10:50:00,46.01,46.17,45.81,45.83,144722.0,32.2458,32.358,32.1057,32.1197,144722.0
2015-11-11 11:00:00,45.88,45.92,45.59,45.62,94050.0,32.1547,32.1828,31.9515,31.9725,94050.0
2015-11-11 11:10:00,45.61,45.66,45.42,45.46,102256.0,31.9655,32.0005,31.8323,31.8604,102256.0
2015-11-11 11:20:00,45.46,45.52,45.24,45.29,95326.0,31.8604,31.9024,31.7062,31.7412,95326.0
2015-11-11 11:30:00,45.3,45.67,45.25,45.67,135750.0,31.7482,32.0076,31.7132,32.0076,135750.0
2015-11-11 11:40:00,45.68,45.77,45.6,45.77,88598.0,32.0146,32.0776,31.9585,32.0776,88598.0
2015-11-11 11:50:00,45.78,46.14,45.73,45.98,91782.0,32.0846,32.3369,32.0496,32.2248,91782.0
2015-11-11 12:00:00,45.98,46.01,45.55,45.57,150462.0,32.2248,32.2458,31.9235,31.9375,150462.0
2015-11-11 12:10:00,45.56,45.62,45.52,45.54,81082.0,31.9305,31.9725,31.9024,31.9164,81082.0
2015-11-11 12:20:00,45.54,45.68,45.53,45.61,63406.0,31.9164,32.0146,31.9094,31.9655,63406.0
2015-11-11 12:30:00,45.64,45.78,45.57,45.57,95963.0,31.9865,32.0846,31.9375,31.9375,95963.0
2015-11-11 12:40:00,45.56,45.63,45.45,45.45,85471.0,31.9305,31.9795,31.8534,31.8534,85471.0
2015-11-11 12:50:00,45.46,45.5,45.38,45.49,67222.0,31.8604,31.8884,31.8043,31.8814,67222.0
2015-11-11 13:00:00,45.49,45.54,45.23,45.36,47741.0,31.8814,31.9164,31.6992,31.7903,47741.0
2015-11-11 13:10:00,45.36,45.51,45.26,45.42,61307.0,31.7903,31.8954,31.7202,31.8323,61307.0
2015-11-11 13:20:00,45.43,45.55,45.37,45.45,62025.0,31.8393,31.9235,31.7973,31.8534,62025.0
2015-11-11 13:30:00,45.45,45.48,45.28,45.31,36431.0,31.8534,31.8744,31.7342,31.7552,36431.0
2015-11-11 13:40:00,45.32,45.43,45.28,45.34,53062.0,31.7623,31.8393,31.7342,31.7763,53062.0
2015-11-11 13:50:00,45.34,45.44,45.34,45.4,48626.0,31.7763,31.8464,31.7763,31.8183,48626.0
2015-11-11 14:00:00,45.39,45.47,45.33,45.44,56235.0,31.8113,31.8674,31.7693,31.8464,56235.0
2015-11-11 14:10:00,45.45,45.45,45.33,45.44,53285.0,31.8534,31.8534,31.7693,31.8464,53285.0
2015-11-11 14:20:00,45.44,45.55,45.44,45.52,39221.0,31.8464,31.9235,31.8464,31.9024,39221.0
2015-11-11 14:30:00,45.52,45.65,45.52,45.62,46641.0,31.9024,31.9935,31.9024,31.9725,46641.0
2015-11-11 14:40:00,45.61,45.79,45.55,45.77,106804.0,31.9655,32.0917,31.9235,32.0776,106804.0
2015-11-11 14:50:00,45.77,45.79,45.55,45.57,47204.0,32.0776,32.0917,31.9235,31.9375,47204.0
2015-11-11 15:00:00,45.57,45.74,45.53,45.68,67520.0,31.9375,32.0566,31.9094,32.0146,67520.0
2015-11-11 15:10:00,45.68,45.82,45.66,45.68,46165.0,32.0146,32.1127,32.0005,32.0146,46165.0
2015-11-11 15:20:00,45.68,45.79,45.63,45.79,51476.0,32.0146,32.0917,31.9795,32.0917,51476.0
2015-11-11 15:30:00,45.8,45.81,45.68,45.72,79121.0,32.0987,32.1057,32.0146,32.0426,79121.0
2015-11-11 15:40:00,45.71,45.78,45.64,45.64,103497.0,32.0356,32.0846,31.9865,31.9865,103497.0
2015-11-11 15:50:00,45.65,45.76,45.62,45.64,248576.0,31.9935,32.0706,31.9725,31.9865,248576.0
2015-11-12 09:30:00,44.97,45.18,44.4,44.83,270458.0,31.517,31.6641,31.1175,31.4188,270458.0
2015-11-12 09:40:00,44.8,45.5,44.71,45.5,149145.0,31.3978,31.8884,31.3347,31.8884,149145.0
2015-11-12 09:50:00,45.49,45.81,45.43,45.72,135205.0,31.8814,32.1057,31.8393,32.0426,135205.0
2015-11-12 10:00:00,45.7,45.77,45.36,45.49,174519.0,32.0286,32.0776,31.7903,31.8814,174519.0
2015-11-12 10:10:00,45.49,45.78,45.26,45.76,135153.0,31.8814,32.0846,31.7202,32.0706,135153.0
2015-11-12 10:20:00,45.77,45.83,45.58,45.6,109243.0,32.0776,32.1197,31.9445,31.9585,109243.0
2015-11-12 10:30:00,45.59,45.95,45.56,45.84,119968.0,31.9515,32.2038,31.9305,32.1267,119968.0
2015-11-12 10:40:00,45.82,45.94,45.67,45.72,94635.0,32.1127,32.1968,32.0076,32.0426,94635.0
2015-11-12 10:50:00,45.73,45.93,45.61,45.91,83415.0,32.0496,32.1898,31.9655,32.1758,83415.0
2015-11-12 11:00:00,45.93,46.07,45.52,45.83,139181.0,32.1898,32.2879,31.9024,32.1197,139181.0
2015-11-12 11:10:00,45.85,45.87,45.4,45.4,96436.0,32.1337,32.1477,31.8183,31.8183,96436.0
2015-11-12 11:20:00,45.37,45.44,45.04,45.07,124043.0,31.7973,31.8464,31.566,31.587,124043.0
2015-11-12 11:30:00,45.08,45.2,45.0,45.08,124867.0,31.5941,31.6782,31.538,31.5941,124867.0
2015-11-12 11:40:00,45.07,45.35,45.04,45.12,84547.0,31.587,31.7833,31.566,31.6221,84547.0
2015-11-12 11:50:00,45.1,45.22,45.07,45.19,74298.0,31.6081,31.6922,31.587,31.6711,74298.0
2015-11-12 12:00:00,45.19,45.36,45.1,45.11,91072.0,31.6711,31.7903,31.6081,31.6151,91072.0
2015-11-12 12:10:00,45.1,45.32,45.01,45.31,95662.0,31.6081,31.7623,31.545,31.7552,95662.0
2015-11-12 12:20:00,45.31,45.36,45.15,45.3,93013.0,31.7552,31.7903,31.6431,31.7482,93013.0
2015-11-12 12:30:00,45.3,45.45,45.26,45.3,82172.0,31.7482,31.8534,31.7202,31.7482,82172.0
2015-11-12 12:40:00,45.3,45.52,45.29,45.51,60967.0,31.7482,31.9024,31.7412,31.8954,60967.0
2015-11-12 12:50:00,45.52,45.62,45.5,45.56,65464.0,31.9024,31.9725,31.8884,31.9305,65464.0
2015-11-12 13:00:00,45.57,45.81,45.56,45.66,78115.0,31.9375,32.1057,31.9305,32.0005,78115.0
2015-11-12 13:10:00,45.67,45.78,45.57,45.78,118366.0,32.0076,32.0846,31.9375,32.0846,118366.0
2015-11-12 13:20:00,45.77,45.82,45.59,45.7,120529.0,32.0776,32.1127,31.9515,32.0286,120529.0
2015-11-12 13:30:00,45.68,45.77,45.66,45.77,119660.0,32.0146,32.0776,32.0005,32.0776,119660.0
2015-11-12 13:40:00,45.76,45.89,45.5,45.56,89529.0,32.0706,32.1617,31.8884,31.9305,89529.0
2015-11-12 13:50:00,45.57,45.57,45.36,45.36,119458.0,31.9375,31.9375,31.7903,31.7903,119458.0
2015-11-12 14:00:00,45.38,45.4,45.23,45.28,108183.0,31.8043,31.8183,31.6992,31.7342,108183.0
2015-11-12 14:10:00,45.27,45.29,45.11,45.14,100844.0,31.7272,31.7412,31.6151,31.6361,100844.0
2015-11-12 14:20:00,45.14,45.25,45.13,45.18,120427.0,31.6361,31.7132,31.6291,31.6641,120427.0
2015-11-12 14:30:00,45.19,45.19,45.02,45.09,134431.0,31.6711,31.6711,31.552,31.6011,134431.0
2015-11-12 14:40:00,45.09,45.1,44.95,45.02,133325.0,31.6011,31.6081,31.5029,31.552,133325.0
2015-11-12 14:50:00,45.02,45.04,44.94,44.98,124788.0,31.552,31.566,31.4959,31.524,124788.0
2015-11-12 15:00:00,44.97,45.05,44.96,45.03,147141.0,31.517,31.573,31.51,31.559,147141.0
2015-11-12 15:10:00,45.03,45.09,44.96,45.01,236808.0,31.559,31.6011,31.51,31.545,236808.0
2015-11-12 15:20:00,45.01,45.04,44.98,45.0,168830.0,31.545,31.566,31.524,31.538,168830.0
2015-11-12 15:30:00,45.0,45.02,44.83,44.84,308533.0,31.538,31.552,31.4188,31.4259,308533.0
2015-11-12 15:40:00,44.85,44.95,44.78,44.94,223867.0,31.4329,31.5029,31.3838,31.4959,223867.0
2015-11-12 15:50:00,44.94,45.08,44.9,45.07,472971.0,31.4959,31.5941,31.4679,31.587,472971.0
2015-11-13 09:30:00,45.0,45.2,44.91,45.18,147341.0,31.538,31.6782,31.4749,31.6641,147341.0
2015-11-13 09:40:00,45.2,45.38,44.72,44.76,158567.0,31.6782,31.8043,31.3417,31.3698,158567.0
2015-11-13 09:50:00,44.77,44.82,44.48,44.66,97790.0,31.3768,31.4118,31.1735,31.2997,97790.0
2015-11-13 10:00:00,44.62,44.72,44.53,44.57,140992.0,31.2717,31.3417,31.2086,31.2366,140992.0
2015-11-13 10:10:00,44.61,44.77,44.51,44.72,70164.0,31.2647,31.3768,31.1946,31.3417,70164.0
2015-11-13 10:20:00,44.73,45.13,44.71,44.97,73474.0,31.3488,31.6291,31.3347,31.517,73474.0
2015-11-13 10:30:00,44.97,45.16,44.9,44.98,82119.0,31.517,31.6501,31.4679,31.524,82119.0
2015-11-13 10:40:00,44.97,45.09,44.91,45.06,137797.0,31.517,31.6011,31.4749,31.58,137797.0
2015-11-13 10:50:00,45.06,45.29,44.97,45.17,266169.0,31.58,31.7412,31.517,31.6571,266169.0
2015-11-13 11:00:00,45.18,45.25,45.0,45.03,71003.0,31.6641,31.7132,31.538,31.559,71003.0
2015-11-13 11:10:00,45.01,45.03,44.67,44.74,60148.0,31.545,31.559,31.3067,31.3558,60148.0
2015-11-13 11:20:00,44.74,44.93,44.71,44.85,58868.0,31.3558,31.4889,31.3347,31.4329,58868.0
2015-11-13 11:30:00,44.84,45.01,44.82,44.94,41618.0,31.4259,31.545,31.4118,31.4959,41618.0
2015-11-13 11:40:00,44.93,45.29,44.91,45.19,72875.0,31.4889,31.7412,31.4749,31.6711,72875.0
2015-11-13 11:50:00,45.18,45.59,45.16,45.59,169094.0,31.6641,31.9515,31.6501,31.9515,169094.0
2015-11-13 12:00:00,45.6,45.71,45.46,45.71,86565.0,31.9585,32.0356,31.8604,32.0356,86565.0
2015-11-13 12:10:00,45.71,45.84,45.68,45.8,73822.0,32.0356,32.1267,32.0146,32.0987,73822.0
2015-11-13 12:20:00,45.78,45.79,45.49,45.49,50325.0,32.0846,32.0917,31.8814,31.8814,50325.0
2015-11-13 12:30:00,45.5,45.54,45.37,45.42,45267.0,31.8884,31.9164,31.7973,31.8323,45267.0
2015-11-13 12:40:00,45.42,45.48,45.32,45.4,93190.0,31.8323,31.8744,31.7623,31.8183,93190.0
2015-11-13 12:50:00,45.4,45.68,45.38,45.56,119900.0,31.8183,32.0146,31.8043,31.9305,119900.0
2015-11-13 13:00:00,45.57,45.67,45.16,45.17,65518.0,31.9375,32.0076,31.6501,31.6571,65518.0
2015-11-13 13:10:00,45.19,45.29,45.05,45.28,179536.0,31.6711,31.7412,31.573,31.7342,179536.0
2015-11-13 13:20:00,45.28,45.31,45.06,45.29,98893.0,31.7342,31.7552,31.58,31.7412,98893.0
2015-11-13 13:30:00,45.28,45.38,45.1,45.12,76870.0,31.7342,31.8043,31.6081,31.6221,76870.0
2015-11-13 13:40:00,45.12,45.2,45.02,45.11,74519.0,31.6221,31.6782,31.552,31.6151,74519.0
2015-11-13 13:50:00,45.1,45.3,45.06,45.15,93914.0,31.6081,31.7482,31.58,31.6431,93914.0
2015-11-13 14:00:00,45.13,45.24,45.1,45.14,67664.0,31.6291,31.7062,31.6081,31.6361,67664.0
2015-11-13 14:10:00,45.14,45.33,45.09,45.24,114657.0,31.6361,31.7693,31.6011,31.7062,114657.0
2015-11-13 14:20:00,45.26,45.43,45.25,45.36,102184.0,31.7202,31.8393,31.7132,31.7903,102184.0
2015-11-13 14:30:00,45.36,45.52,45.34,45.39,116134.0,31.7903,31.9024,31.7763,31.8113,116134.0
2015-11-13 14:40:00,45.38,45.42,45.06,45.09,126378.0,31.8043,31.8323,31.58,31.6011,126378.0
2015-11-13 14:50:00,45.12,45.19,45.0,45.04,86852.0,31.6221,31.6711,31.538,31.566,86852.0
2015-11-13 15:00:00,45.04,45.11,45.03,45.09,143647.0,31.566,31.6151,31.559,31.6011,143647.0
2015-11-13 15:10:00,45.1,45.23,45.06,45.1,84529.0,31.6081,31.6992,31.58,31.6081,84529.0
2015-11-13 15:20:00,45.1,45.16,44.95,45.1,109754.0,31.6081,31.6501,31.5029,31.6081,109754.0
2015-11-13 15:30:00,45.1,45.28,45.09,45.14,147870.0,31.6081,31.7342,31.6011,31.6361,147870.0
2015-11-13 15:40:00,45.13,45.22,45.02,45.11,189263.0,31.6291,31.6922,31.552,31.6151,189263.0
2015-11-13 15:50:00,45.1,45.16,45.0,45.06,396544.0,31.6081,31.6501,31.538,31.58,396544.0
2015-11-16 09:30:00,45.01,46.2,45.01,46.14,123794.0,31.545,32.379,31.545,32.3369,123794.0
2015-11-16 09:40:00,46.15,46.25,45.78,45.89,148410.0,32.344,32.414,32.0846,32.1617,148410.0
2015-11-16 09:50:00,45.9,46.03,45.61,45.64,180452.0,32.1687,32.2599,31.9655,31.9865,180452.0
2015-11-16 10:00:00,45.64,45.72,45.22,45.29,166830.0,31.9865,32.0426,31.6922,31.7412,166830.0
2015-11-16 10:10:00,45.31,45.83,45.25,45.65,80349.0,31.7552,32.1197,31.7132,31.9935,80349.0
2015-11-16 10:20:00,45.63,45.94,45.57,45.76,51574.0,31.9795,32.1968,31.9375,32.0706,51574.0
2015-11-16 10:30:00,45.74,45.74,45.46,45.6,105611.0,32.0566,32.0566,31.8604,31.9585,105611.0
2015-11-16 10:40:00,45.59,45.7,45.54,45.54,36454.0,31.9515,32.0286,31.9164,31.9164,36454.0
2015-11-16 10:50:00,45.52,45.55,44.96,45.12,85211.0,31.9024,31.9235,31.51,31.6221,85211.0
2015-11-16 11:00:00,45.12,45.24,45.0,45.07,38935.0,31.6221,31.7062,31.538,31.587,38935.0
2015-11-16 11:10:00,45.05,45.25,44.97,45.19,36672.0,31.573,31.7132,31.517,31.6711,36672.0
2015-11-16 11:20:00,45.23,45.32,45.01,45.08,77451.0,31.6992,31.7623,31.545,31.5941,77451.0
2015-11-16 11:30:00,45.1,45.28,45.08,45.21,45348.0,31.6081,31.7342,31.5941,31.6852,45348.0
2015-11-16 11:40:00,45.21,45.52,45.2,45.43,36936.0,31.6852,31.9024,31.6782,31.8393,36936.0
2015-11-16 11:50:00,45.41,45.43,45.2,45.25,46991.0,31.8253,31.8393,31.6782,31.7132,46991.0
2015-11-16 12:00:00,45.28,45.38,45.23,45.31,34736.0,31.7342,31.8043,31.6992,31.7552,34736.0
2015-11-16 12:10:00,45.33,45.45,45.31,45.45,37023.0,31.7693,31.8534,31.7552,31.8534,37023.0
2015-11-16 12:20:00,45.46,45.82,45.46,45.76,67503.0,31.8604,32.1127,31.8604,32.0706,67503.0
2015-11-16 12:30:00,45.75,45.92,45.72,45.87,57296.0,32.0636,32.1828,32.0426,32.1477,57296.0
2015-11-16 12:40:00,45.89,46.05,45.82,45.82,66289.0,32.1617,32.2739,32.1127,32.1127,66289.0
2015-11-16 12:50:00,45.82,45.86,45.75,45.81,26977.0,32.1127,32.1407,32.0636,32.1057,26977.0
2015-11-16 13:00:00,45.84,46.06,45.82,46.02,77135.0,32.1267,32.2809,32.1127,32.2528,77135.0
2015-11-16 13:10:00,46.0,46.19,46.0,46.17,128830.0,32.2388,32.372,32.2388,32.358,128830.0
2015-11-16 13:20:00,46.17,46.25,46.01,46.03,107612.0,32.358,32.414,32.2458,32.2599,107612.0
2015-11-16 13:30:00,46.03,46.04,45.86,45.88,65248.0,32.2599,32.2669,32.1407,32.1547,65248.0
2015-11-16 13:40:00,45.88,46.03,45.88,46.0,43289.0,32.1547,32.2599,32.1547,32.2388,43289.0
2015-11-16 13:50:00,46.01,46.09,45.97,46.01,186433.0,32.2458,32.3019,32.2178,32.2458,186433.0
2015-11-16 14:00:00,46.03,46.12,45.99,46.02,134482.0,32.2599,32.3229,32.2318,32.2528,134482.0
2015-11-16 14:10:00,46.02,46.12,45.99,46.11,62564.0,32.2528,32.3229,32.2318,32.3159,62564.0
2015-11-16 14:20:00,46.11,46.17,46.06,46.07,47952.0,32.3159,32.358,32.2809,32.2879,47952.0
2015-11-16 14:30:00,46.06,46.26,46.03,46.12,62234.0,32.2809,32.421,32.2599,32.3229,62234.0
2015-11-16 14:40:00,46.12,46.21,46.11,46.15,53900.0,32.3229,32.386,32.3159,32.344,53900.0
2015-11-16 14:50:00,46.16,46.19,46.02,46.09,86913.0,32.351,32.372,32.2528,32.3019,86913.0
2015-11-16 15:00:00,46.1,46.27,46.1,46.22,74952.0,32.3089,32.4281,32.3089,32.393,74952.0
2015-11-16 15:10:00,46.22,46.25,46.16,46.2,72991.0,32.393,32.414,32.351,32.379,72991.0
2015-11-16 15:20:00,46.21,46.51,46.21,46.36,119601.0,32.386,32.5963,32.386,32.4911,119601.0
2015-11-16 15:30:00,46.36,46.48,46.35,46.43,100317.0,32.4911,32.5752,32.4841,32.5402,100317.0
2015-11-16 15:40:00,46.43,46.47,46.35,46.43,115859.0,32.5402,32.5682,32.4841,32.5402,115859.0
2015-11-16 15:50:00,46.42,46.54,46.39,46.51,240763.0,32.5332,32.6173,32.5122,32.5963,240763.0
2015-11-17 09:30:00,46.15,46.15,45.27,45.3,105844.0,32.344,32.344,31.7272,31.7482,105844.0
2015-11-17 09:40:00,45.3,45.41,45.0,45.16,97863.0,31.7482,31.8253,31.538,31.6501,97863.0
2015-11-17 09:50:00,45.18,46.05,45.15,46.02,114580.0,31.6641,32.2739,31.6431,32.2528,114580.0
2015-11-17 10:00:00,46.04,46.15,45.51,45.95,191636.0,32.2669,32.344,31.8954,32.2038,191636.0
2015-11-17 10:10:00,45.91,46.22,45.75,45.89,300308.0,32.1758,32.393,32.0636,32.1617,300308.0
2015-11-17 10:20:00,45.89,45.93,45.53,45.9,87048.0,32.1617,32.1898,31.9094,32.1687,87048.0
2015-11-17 10:30:00,45.88,46.29,45.78,46.24,126782.0,32.1547,32.4421,32.0846,32.407,126782.0
2015-11-17 10:40:00,46.23,46.49,46.17,46.44,122135.0,32.4,32.5822,32.358,32.5472,122135.0
2015-11-17 10:50:00,46.44,46.44,46.05,46.07,124880.0,32.5472,32.5472,32.2739,32.2879,124880.0
2015-11-17 11:00:00,46.07,46.27,46.03,46.15,72164.0,32.2879,32.4281,32.2599,32.344,72164.0
2015-11-17 11:10:00,46.16,46.24,45.99,46.21,55820.0,32.351,32.407,32.2318,32.386,55820.0
2015-11-17 11:20:00,46.24,46.36,46.13,46.3,76075.0,32.407,32.4911,32.3299,32.4491,76075.0
2015-11-17 11:30:00,46.27,46.41,46.24,46.27,47279.0,32.4281,32.5262,32.407,32.4281,47279.0
2015-11-17 11:40:00,46.25,46.34,46.06,46.13,51620.0,32.414,32.4771,32.2809,32.3299,51620.0
2015-11-17 11:50:00,46.13,46.3,46.1,46.16,86691.0,32.3299,32.4491,32.3089,32.351,86691.0
2015-11-17 12:00:00,46.18,46.37,46.12,46.19,60791.0,32.365,32.4981,32.3229,32.372,60791.0
2015-11-17 12:10:00,46.2,46.36,46.19,46.26,40096.0,32.379,32.4911,32.372,32.421,40096.0
2015-11-17 12:20:00,46.25,46.31,46.09,46.19,62266.0,32.414,32.4561,32.3019,32.372,62266.0
2015-11-17 12:30:00,46.18,46.27,45.98,45.98,34575.0,32.365,32.4281,32.2248,32.2248,34575.0
2015-11-17 12:40:00,45.98,46.17,45.92,46.17,40012.0,32.2248,32.358,32.1828,32.358,40012.0
2015-11-17 12:50:00,46.18,46.24,46.0,46.09,37811.0,32.365,32.407,32.2388,32.3019,37811.0
2015-11-17 13:00:00,46.11,46.2,45.96,45.98,36636.0,32.3159,32.379,32.2108,32.2248,36636.0
2015-11-17 13:10:00,45.99,46.17,45.95,45.96,43125.0,32.2318,32.358,32.2038,32.2108,43125.0
2015-11-17 13:20:00,45.96,46.0,45.91,45.96,38679.0,32.2108,32.2388,32.1758,32.2108,38679.0
2015-11-17 13:30:00,45.96,46.09,45.92,45.99,53030.0,32.2108,32.3019,32.1828,32.2318,53030.0
2015-11-17 13:40:00,45.97,46.09,45.92,45.99,47726.0,32.2178,32.3019,32.1828,32.2318,47726.0
2015-11-17 13:50:00,45.97,46.14,45.93,46.14,43816.0,32.2178,32.3369,32.1898,32.3369,43816.0
2015-11-17 14:00:00,46.12,46.25,46.08,46.21,36354.0,32.3229,32.414,32.2949,32.386,36354.0
2015-11-17 14:10:00,46.22,46.38,46.2,46.23,69659.0,32.393,32.5052,32.379,32.4,69659.0
2015-11-17 14:20:00,46.2,46.23,46.01,46.03,37192.0,32.379,32.4,32.2458,32.2599,37192.0
2015-11-17 14:30:00,46.03,46.07,45.94,46.04,65802.0,32.2599,32.2879,32.1968,32.2669,65802.0
2015-11-17 14:40:00,46.05,46.08,45.86,46.01,55202.0,32.2739,32.2949,32.1407,32.2458,55202.0
2015-11-17 14:50:00,46.0,46.18,45.91,46.16,65206.0,32.2388,32.365,32.1758,32.351,65206.0
2015-11-17 15:00:00,46.17,46.18,45.96,46.02,62025.0,32.358,32.365,32.2108,32.2528,62025.0
2015-11-17 15:10:00,46.02,46.12,45.87,45.89,87995.0,32.2528,32.3229,32.1477,32.1617,87995.0
2015-11-17 15:20:00,45.89,45.98,45.8,45.92,182086.0,32.1617,32.2248,32.0987,32.1828,182086.0
2015-11-17 15:30:00,45.92,46.14,45.89,45.96,177458.0,32.1828,32.3369,32.1617,32.2108,177458.0
2015-11-17 15:40:00,45.97,46.07,45.81,45.89,151436.0,32.2178,32.2879,32.1057,32.1617,151436.0
2015-11-17 15:50:00,45.89,46.02,45.87,45.91,183035.0,32.1617,32.2528,32.1477,32.1758,183035.0
2015-11-18 09:30:00,46.48,47.39,46.4,47.09,116745.0,32.5752,33.213,32.5192,33.0028,116745.0
2015-11-18 09:40:00,47.09,47.11,46.75,46.77,221366.0,33.0028,33.0168,32.7645,32.7785,221366.0
2015-11-18 09:50:00,46.75,47.34,46.63,46.98,68223.0,32.7645,33.178,32.6804,32.9257,68223.0
2015-11-18 10:00:00,46.96,47.04,46.77,46.93,115046.0,32.9116,32.9677,32.7785,32.8906,115046.0
2015-11-18 10:10:00,46.91,47.15,46.87,46.96,109480.0,32.8766,33.0448,32.8486,32.9116,109480.0
2015-11-18 10:20:00,47.0,47.14,46.89,46.95,59174.0,32.9397,33.0378,32.8626,32.9046,59174.0
2015-11-18 10:30:00,46.92,47.04,46.44,46.58,48803.0,32.8836,32.9677,32.5472,32.6453,48803.0
2015-11-18 10:40:00,46.6,46.9,46.58,46.74,62084.0,32.6593,32.8696,32.6453,32.7575,62084.0
2015-11-18 10:50:00,46.72,46.93,46.61,46.85,46361.0,32.7434,32.8906,32.6663,32.8345,46361.0
2015-11-18 11:00:00,46.84,46.92,46.77,46.83,112270.0,32.8275,32.8836,32.7785,32.8205,112270.0
2015-11-18 11:10:00,46.83,46.83,46.45,46.45,70808.0,32.8205,32.8205,32.5542,32.5542,70808.0
2015-11-18 11:20:00,46.49,46.54,46.23,46.39,59511.0,32.5822,32.6173,32.4,32.5122,59511.0
2015-11-18 11:30:00,46.38,46.45,46.35,46.38,28627.0,32.5052,32.5542,32.4841,32.5052,28627.0
2015-11-18 11:40:00,46.36,46.56,46.3,46.45,46993.0,32.4911,32.6313,32.4491,32.5542,46993.0
2015-11-18 11:50:00,46.46,46.49,46.13,46.24,46150.0,32.5612,32.5822,32.3299,32.407,46150.0
2015-11-18 12:00:00,46.22,46.25,45.82,45.83,58228.0,32.393,32.414,32.1127,32.1197,58228.0
2015-11-18 12:10:00,45.81,46.15,45.79,46.12,37434.0,32.1057,32.344,32.0917,32.3229,37434.0
2015-11-18 12:20:00,46.12,46.22,45.92,45.98,51671.0,32.3229,32.393,32.1828,32.2248,51671.0
2015-11-18 12:30:00,45.98,46.01,45.83,45.86,35980.0,32.2248,32.2458,32.1197,32.1407,35980.0
2015-11-18 12:40:00,45.86,45.86,45.69,45.72,32864.0,32.1407,32.1407,32.0216,32.0426,32864.0
2015-11-18 12:50:00,45.72,45.88,45.67,45.86,40408.0,32.0426,32.1547,32.0076,32.1407,40408.0
2015-11-18 13:00:00,45.86,46.15,45.84,46.15,28650.0,32.1407,32.344,32.1267,32.344,28650.0
2015-11-18 13:10:00,46.14,46.33,46.11,46.2,36013.0,32.3369,32.4701,32.3159,32.379,36013.0
2015-11-18 13:20:00,46.19,46.24,46.06,46.06,36197.0,32.372,32.407,32.2809,32.2809,36197.0
2015-11-18 13:30:00,46.05,46.1,45.9,46.06,36616.0,32.2739,32.3089,32.1687,32.2809,36616.0
2015-11-18 13:40:00,46.06,46.18,45.99,46.01,61211.0,32.2809,32.365,32.2318,32.2458,61211.0
2015-11-18 13:50:00,45.99,46.03,45.93,45.98,57830.0,32.2318,32.2599,32.1898,32.2248,57830.0
2015-11-18 14:00:00,45.99,46.33,45.95,46.29,121517.0,32.2318,32.4701,32.2038,32.4421,121517.0
2015-11-18 14:10:00,46.3,46.52,46.27,46.29,40667.0,32.4491,32.6033,32.4281,32.4421,40667.0
2015-11-18 14:20:00,46.3,46.38,46.24,46.3,32126.0,32.4491,32.5052,32.407,32.4491,32126.0
2015-11-18 14:30:00,46.29,46.34,46.21,46.3,24382.0,32.4421,32.4771,32.386,32.4491,24382.0
2015-11-18 14:40:00,46.28,46.42,46.28,46.3,42254.0,32.4351,32.5332,32.4351,32.4491,42254.0
2015-11-18 14:50:00,46.29,46.58,46.28,46.58,49146.0,32.4421,32.6453,32.4351,32.6453,49146.0
2015-11-18 15:00:00,46.59,46.67,46.46,46.67,51863.0,32.6523,32.7084,32.5612,32.7084,51863.0
2015-11-18 15:10:00,46.68,46.95,46.66,46.79,85812.0,32.7154,32.9046,32.7014,32.7925,85812.0
2015-11-18 15:20:00,46.78,46.88,46.73,46.82,47571.0,32.7855,32.8556,32.7504,32.8135,47571.0
2015-11-18 15:30:00,46.82,46.98,46.8,46.91,67071.0,32.8135,32.9257,32.7995,32.8766,67071.0
2015-11-18 15:40:00,46.92,47.06,46.9,47.04,117686.0,32.8836,32.9817,32.8696,32.9677,117686.0
2015-11-18 15:50:00,47.04,47.13,47.01,47.07,203896.0,32.9677,33.0308,32.9467,32.9887,203896.0
2015-11-19 09:30:00,46.5,46.63,46.04,46.29,124774.0,32.5893,32.6804,32.2669,32.4421,124774.0
2015-11-19 09:40:00,46.33,46.56,46.25,46.52,39584.0,32.4701,32.6313,32.414,32.6033,39584.0
2015-11-19 09:50:00,46.56,46.98,46.56,46.85,83134.0,32.6313,32.9257,32.6313,32.8345,83134.0
2015-11-19 10:00:00,46.82,46.84,46.18,46.3,56592.0,32.8135,32.8275,32.365,32.4491,56592.0
2015-11-19 10:10:00,46.31,46.47,45.96,46.14,72590.0,32.4561,32.5682,32.2108,32.3369,72590.0
2015-11-19 10:20:00,46.11,46.19,45.99,45.99,51869.0,32.3159,32.372,32.2318,32.2318,51869.0
2015-11-19 10:30:00,45.99,46.16,45.9,46.06,51595.0,32.2318,32.351,32.1687,32.2809,51595.0
2015-11-19 10:40:00,46.05,46.25,45.99,46.19,66289.0,32.2739,32.414,32.2318,32.372,66289.0
2015-11-19 10:50:00,46.21,46.22,46.01,46.15,56236.0,32.386,32.393,32.2458,32.344,56236.0
2015-11-19 11:00:00,46.16,46.2,46.03,46.19,48288.0,32.351,32.379,32.2599,32.372,48288.0
2015-11-19 11:10:00,46.19,46.27,46.0,46.03,99526.0,32.372,32.4281,32.2388,32.2599,99526.0
2015-11-19 11:20:00,46.02,46.15,46.01,46.09,170246.0,32.2528,32.344,32.2458,32.3019,170246.0
2015-11-19 11:30:00,46.1,46.15,45.89,45.91,81705.0,32.3089,32.344,32.1617,32.1758,81705.0
2015-11-19 11:40:00,45.9,46.03,45.86,45.88,177163.0,32.1687,32.2599,32.1407,32.1547,177163.0
2015-11-19 11:50:00,45.9,45.9,45.52,45.69,104508.0,32.1687,32.1687,31.9024,32.0216,104508.0
2015-11-19 12:00:00,45.69,45.82,45.54,45.55,71178.0,32.0216,32.1127,31.9164,31.9235,71178.0
2015-11-19 12:10:00,45.56,45.61,45.47,45.47,61610.0,31.9305,31.9655,31.8674,31.8674,61610.0
2015-11-19 12:20:00,45.47,45.56,45.31,45.36,65430.0,31.8674,31.9305,31.7552,31.7903,65430.0
2015-11-19 12:30:00,45.36,45.69,45.32,45.65,59634.0,31.7903,32.0216,31.7623,31.9935,59634.0
2015-11-19 12:40:00,45.61,45.78,45.55,45.75,67132.0,31.9655,32.0846,31.9235,32.0636,67132.0
2015-11-19 12:50:00,45.74,45.86,45.67,45.83,57957.0,32.0566,32.1407,32.0076,32.1197,57957.0
2015-11-19 13:00:00,45.82,45.88,45.72,45.75,48321.0,32.1127,32.1547,32.0426,32.0636,48321.0
2015-11-19 13:10:00,45.77,45.83,45.72,45.75,29773.0,32.0776,32.1197,32.0426,32.0636,29773.0
2015-11-19 13:20:00,45.75,45.81,45.71,45.77,33425.0,32.0636,32.1057,32.0356,32.0776,33425.0
2015-11-19 13:30:00,45.78,45.85,45.64,45.82,45852.0,32.0846,32.1337,31.9865,32.1127,45852.0
2015-11-19 13:40:00,45.87,46.03,45.86,45.91,35267.0,32.1477,32.2599,32.1407,32.1758,35267.0
2015-11-19 13:50:00,45.91,45.99,45.85,45.91,37075.0,32.1758,32.2318,32.1337,32.1758,37075.0
2015-11-19 14:00:00,45.93,45.93,45.75,45.75,60510.0,32.1898,32.1898,32.0636,32.0636,60510.0
2015-11-19 14:10:00,45.75,45.79,45.68,45.72,97805.0,32.0636,32.0917,32.0146,32.0426,97805.0
2015-11-19 14:20:00,45.72,45.79,45.64,45.77,47016.0,32.0426,32.0917,31.9865,32.0776,47016.0
2015-11-19 14:30:00,45.76,45.87,45.75,45.8,48193.0,32.0706,32.1477,32.0636,32.0987,48193.0
2015-11-19 14:40:00,45.8,45.9,45.77,45.89,75406.0,32.0987,32.1687,32.0776,32.1617,75406.0
2015-11-19 14:50:00,45.89,46.01,45.86,46.0,46620.0,32.1617,32.2458,32.1407,32.2388,46620.0
2015-11-19 15:00:00,45.98,46.02,45.91,45.97,100020.0,32.2248,32.2528,32.1758,32.2178,100020.0
2015-11-19 15:10:00,45.96,46.02,45.9,45.99,216797.0,32.2108,32.2528,32.1687,32.2318,216797.0
2015-11-19 15:20:00,46.0,46.01,45.95,45.97,65087.0,32.2388,32.2458,32.2038,32.2178,65087.0
2015-11-19 15:30:00,45.97,46.03,45.94,45.96,155580.0,32.2178,32.2599,32.1968,32.2108,155580.0
2015-11-19 15:40:00,45.97,45.99,45.91,45.92,117331.0,32.2178,32.2318,32.1758,32.1828,117331.0
2015-11-19 15:50:00,45.93,46.0,45.9,45.98,229075.0,32.1898,32.2388,32.1687,32.2248,229075.0
2015-11-20 09:30:00,46.12,46.36,45.92,46.29,200713.0,32.3229,32.4911,32.1828,32.4421,200713.0
2015-11-20 09:40:00,46.29,46.51,46.17,46.3,76468.0,32.4421,32.5963,32.358,32.4491,76468.0
2015-11-20 09:50:00,46.32,46.38,45.7,45.72,165018.0,32.4631,32.5052,32.0286,32.0426,165018.0
2015-11-20 10:00:00,45.72,45.81,45.52,45.53,183991.0,32.0426,32.1057,31.9024,31.9094,183991.0
2015-11-20 10:10:00,45.54,45.81,45.47,45.62,63517.0,31.9164,32.1057,31.8674,31.9725,63517.0
2015-11-20 10:20:00,45.62,45.63,45.5,45.5,58584.0,31.9725,31.9795,31.8884,31.8884,58584.0
2015-11-20 10:30:00,45.51,45.59,45.34,45.54,58055.0,31.8954,31.9515,31.7763,31.9164,58055.0
2015-11-20 10:40:00,45.55,45.57,45.4,45.44,65428.0,31.9235,31.9375,31.8183,31.8464,65428.0
2015-11-20 10:50:00,45.43,45.51,45.21,45.22,112044.0,31.8393,31.8954,31.6852,31.6922,112044.0
2015-11-20 11:00:00,45.23,45.49,45.22,45.46,47944.0,31.6992,31.8814,31.6922,31.8604,47944.0
2015-11-20 11:10:00,45.46,45.59,45.22,45.59,40969.0,31.8604,31.9515,31.6922,31.9515,40969.0
2015-11-20 11:20:00,45.59,45.64,45.48,45.5,90478.0,31.9515,31.9865,31.8744,31.8884,90478.0
2015-11-20 11:30:00,45.5,45.54,45.33,45.54,77536.0,31.8884,31.9164,31.7693,31.9164,77536.0
2015-11-20 11:40:00,45.55,45.63,45.49,45.59,46989.0,31.9235,31.9795,31.8814,31.9515,46989.0
2015-11-20 11:50:00,45.6,45.63,45.49,45.51,37072.0,31.9585,31.9795,31.8814,31.8954,37072.0
2015-11-20 12:00:00,45.51,45.52,45.34,45.43,30529.0,31.8954,31.9024,31.7763,31.8393,30529.0
2015-11-20 12:10:00,45.43,45.6,45.31,45.6,67926.0,31.8393,31.9585,31.7552,31.9585,67926.0
2015-11-20 12:20:00,45.6,45.61,45.38,45.39,37578.0,31.9585,31.9655,31.8043,31.8113,37578.0
2015-11-20 12:30:00,45.4,45.6,45.39,45.54,58303.0,31.8183,31.9585,31.8113,31.9164,58303.0
2015-11-20 12:40:00,45.55,45.67,45.54,45.58,72134.0,31.9235,32.0076,31.9164,31.9445,72134.0
2015-11-20 12:50:00,45.58,45.65,45.34,45.35,66536.0,31.9445,31.9935,31.7763,31.7833,66536.0
2015-11-20 13:00:00,45.38,45.7,45.38,45.66,93929.0,31.8043,32.0286,31.8043,32.0005,93929.0
2015-11-20 13:10:00,45.68,45.71,45.53,45.59,88843.0,32.0146,32.0356,31.9094,31.9515,88843.0
2015-11-20 13:20:00,45.6,45.81,45.57,45.69,65769.0,31.9585,32.1057,31.9375,32.0216,65769.0
2015-11-20 13:30:00,45.71,45.72,45.49,45.54,101028.0,32.0356,32.0426,31.8814,31.9164,101028.0
2015-11-20 13:40:00,45.53,45.54,45.39,45.4,33504.0,31.9094,31.9164,31.8113,31.8183,33504.0
2015-11-20 13:50:00,45.4,45.48,45.31,45.34,38529.0,31.8183,31.8744,31.7552,31.7763,38529.0
2015-11-20 14:00:00,45.32,45.39,45.21,45.33,66235.0,31.7623,31.8113,31.6852,31.7693,66235.0
2015-11-20 14:10:00,45.32,45.34,45.24,45.26,63940.0,31.7623,31.7763,31.7062,31.7202,63940.0
2015-11-20 14:20:00,45.24,45.29,45.15,45.18,94219.0,31.7062,31.7412,31.6431,31.6641,94219.0
2015-11-20 14:30:00,45.17,45.32,45.15,45.23,56327.0,31.6571,31.7623,31.6431,31.6992,56327.0
2015-11-20 14:40:00,45.23,45.28,45.11,45.12,54408.0,31.6992,31.7342,31.6151,31.6221,54408.0
2015-11-20 14:50:00,45.13,45.25,45.11,45.15,126885.0,31.6291,31.7132,31.6151,31.6431,126885.0
2015-11-20 15:00:00,45.15,45.18,45.06,45.13,103371.0,31.6431,31.6641,31.58,31.6291,103371.0
2015-11-20 15:10:00,45.12,45.2,45.09,45.15,59816.0,31.6221,31.6782,31.6011,31.6431,59816.0
2015-11-20 15:20:00,45.14,45.17,45.1,45.14,110825.0,31.6361,31.6571,31.6081,31.6361,110825.0
2015-11-20 15:30:00,45.14,45.26,45.14,45.24,160671.0,31.6361,31.7202,31.6361,31.7062,160671.0
2015-11-20 15:40:00,45.24,45.33,45.23,45.27,209917.0,31.7062,31.7693,31.6992,31.7272,209917.0
2015-11-20 15:50:00,45.27,45.29,45.16,45.25,328429.0,31.7272,31.7412,31.6501,31.7132,328429.0
2015-11-23 09:30:00,45.07,45.44,44.85,45.23,100159.0,31.587,31.8464,31.4329,31.6992,100159.0
2015-11-23 09:40:00,45.2,45.61,45.15,45.3,63503.0,31.6782,31.9655,31.6431,31.7482,63503.0
2015-11-23 09:50:00,45.27,45.31,44.78,44.82,63372.0,31.7272,31.7552,31.3838,31.4118,63372.0
2015-11-23 10:00:00,44.81,45.04,44.68,44.75,46304.0,31.4048,31.566,31.3137,31.3628,46304.0
2015-11-23 10:10:00,44.75,45.44,44.7,45.42,100649.0,31.3628,31.8464,31.3277,31.8323,100649.0
2015-11-23 10:20:00,45.44,45.65,45.22,45.44,149440.0,31.8464,31.9935,31.6922,31.8464,149440.0
2015-11-23 10:30:00,45.47,45.56,45.16,45.23,87653.0,31.8674,31.9305,31.6501,31.6992,87653.0
2015-11-23 10:40:00,45.25,45.44,45.04,45.41,97926.0,31.7132,31.8464,31.566,31.8253,97926.0
2015-11-23 10:50:00,45.41,45.46,45.27,45.35,119837.0,31.8253,31.8604,31.7272,31.7833,119837.0
2015-11-23 11:00:00,45.37,45.43,45.27,45.34,31356.0,31.7973,31.8393,31.7272,31.7763,31356.0
2015-11-23 11:10:00,45.36,45.38,45.05,45.05,30934.0,31.7903,31.8043,31.573,31.573,30934.0
2015-11-23 11:20:00,45.09,45.22,45.05,45.13,40268.0,31.6011,31.6922,31.573,31.6291,40268.0
2015-11-23 11:30:00,45.14,45.23,44.99,45.19,54429.0,31.6361,31.6992,31.531,31.6711,54429.0
2015-11-23 11:40:00,45.2,45.36,45.2,45.26,45655.0,31.6782,31.7903,31.6782,31.7202,45655.0
2015-11-23 11:50:00,45.29,45.44,45.25,45.31,74555.0,31.7412,31.8464,31.7132,31.7552,74555.0
2015-11-23 12:00:00,45.31,45.41,45.16,45.21,44662.0,31.7552,31.8253,31.6501,31.6852,44662.0
2015-11-23 12:10:00,45.22,45.25,45.08,45.18,46721.0,31.6922,31.7132,31.5941,31.6641,46721.0
2015-11-23 12:20:00,45.19,45.29,45.14,45.25,39927.0,31.6711,31.7412,31.6361,31.7132,39927.0
2015-11-23 12:30:00,45.23,45.34,45.18,45.3,32015.0,31.6992,31.7763,31.6641,31.7482,32015.0
2015-11-23 12:40:00,45.3,45.35,45.14,45.27,30790.0,31.7482,31.7833,31.6361,31.7272,30790.0
2015-11-23 12:50:00,45.26,45.39,45.22,45.37,24684.0,31.7202,31.8113,31.6922,31.7973,24684.0
2015-11-23 13:00:00,45.37,45.44,45.3,45.43,35188.0,31.7973,31.8464,31.7482,31.8393,35188.0
2015-11-23 13:10:00,45.45,45.47,45.36,45.47,94136.0,31.8534,31.8674,31.7903,31.8674,94136.0
2015-11-23 13:20:00,45.47,45.5,45.34,45.37,38088.0,31.8674,31.8884,31.7763,31.7973,38088.0
2015-11-23 13:30:00,45.35,45.49,45.23,45.43,48217.0,31.7833,31.8814,31.6992,31.8393,48217.0
2015-11-23 13:40:00,45.42,45.43,45.2,45.21,27657.0,31.8323,31.8393,31.6782,31.6852,27657.0
2015-11-23 13:50:00,45.2,45.2,45.0,45.03,50127.0,31.6782,31.6782,31.538,31.559,50127.0
2015-11-23 14:00:00,45.03,45.14,44.92,44.93,52919.0,31.559,31.6361,31.4819,31.4889,52919.0
2015-11-23 14:10:00,44.91,44.97,44.79,44.87,106340.0,31.4749,31.517,31.3908,31.4469,106340.0
2015-11-23 14:20:00,44.84,44.84,44.68,44.75,59567.0,31.4259,31.4259,31.3137,31.3628,59567.0
2015-11-23 14:30:00,44.75,44.89,44.71,44.77,64528.0,31.3628,31.4609,31.3347,31.3768,64528.0
2015-11-23 14:40:00,44.79,44.85,44.72,44.73,49162.0,31.3908,31.4329,31.3417,31.3488,49162.0
2015-11-23 14:50:00,44.73,44.88,44.7,44.73,66441.0,31.3488,31.4539,31.3277,31.3488,66441.0
2015-11-23 15:00:00,44.73,44.88,44.72,44.82,86347.0,31.3488,31.4539,31.3417,31.4118,86347.0
2015-11-23 15:10:00,44.83,44.84,44.63,44.66,71695.0,31.4188,31.4259,31.2787,31.2997,71695.0
2015-11-23 15:20:00,44.66,44.78,44.66,44.73,69758.0,31.2997,31.3838,31.2997,31.3488,69758.0
2015-11-23 15:30:00,44.72,44.91,44.71,44.84,85874.0,31.3417,31.4749,31.3347,31.4259,85874.0
2015-11-23 15:40:00,44.83,44.86,44.74,44.79,85394.0,31.4188,31.4399,31.3558,31.3908,85394.0
2015-11-23 15:50:00,44.79,44.94,44.78,44.92,240238.0,31.3908,31.4959,31.3838,31.4819,240238.0
2015-11-24 09:30:00,45.47,46.48,45.33,46.06,207294.0,31.8674,32.5752,31.7693,32.2809,207294.0
2015-11-24 09:40:00,46.16,46.45,46.0,46.04,86398.0,32.351,32.5542,32.2388,32.2669,86398.0
2015-11-24 09:50:00,46.02,46.59,46.01,46.28,142478.0,32.2528,32.6523,32.2458,32.4351,142478.0
2015-11-24 10:00:00,46.22,46.5,46.11,46.33,73734.0,32.393,32.5893,32.3159,32.4701,73734.0
2015-11-24 10:10:00,46.34,46.45,46.17,46.26,134759.0,32.4771,32.5542,32.358,32.421,134759.0
2015-11-24 10:20:00,46.22,46.31,46.09,46.09,92183.0,32.393,32.4561,32.3019,32.3019,92183.0
2015-11-24 10:30:00,46.09,46.24,45.93,46.09,57937.0,32.3019,32.407,32.1898,32.3019,57937.0
2015-11-24 10:40:00,46.08,46.13,45.82,45.87,41607.0,32.2949,32.3299,32.1127,32.1477,41607.0
2015-11-24 10:50:00,45.86,46.11,45.84,46.03,46602.0,32.1407,32.3159,32.1267,32.2599,46602.0
2015-11-24 11:00:00,46.02,46.4,45.96,46.37,56568.0,32.2528,32.5192,32.2108,32.4981,56568.0
2015-11-24 11:10:00,46.35,46.56,46.35,46.54,49478.0,32.4841,32.6313,32.4841,32.6173,49478.0
2015-11-24 11:20:00,46.53,46.71,46.41,46.57,47692.0,32.6103,32.7364,32.5262,32.6383,47692.0
2015-11-24 11:30:00,46.61,46.68,46.36,46.36,41831.0,32.6663,32.7154,32.4911,32.4911,41831.0
2015-11-24 11:40:00,46.38,46.62,46.37,46.55,40612.0,32.5052,32.6734,32.4981,32.6243,40612.0
2015-11-24 11:50:00,46.56,46.83,46.54,46.67,52204.0,32.6313,32.8205,32.6173,32.7084,52204.0
2015-11-24 12:00:00,46.69,46.9,46.68,46.86,45948.0,32.7224,32.8696,32.7154,32.8416,45948.0
2015-11-24 12:10:00,46.86,46.86,46.69,46.72,33799.0,32.8416,32.8416,32.7224,32.7434,33799.0
2015-11-24 12:20:00,46.73,46.9,46.71,46.86,26219.0,32.7504,32.8696,32.7364,32.8416,26219.0
2015-11-24 12:30:00,46.85,46.97,46.78,46.95,28010.0,32.8345,32.9186,32.7855,32.9046,28010.0
2015-11-24 12:40:00,46.95,46.98,46.76,46.8,27927.0,32.9046,32.9257,32.7715,32.7995,27927.0
2015-11-24 12:50:00,46.78,46.82,46.73,46.79,37289.0,32.7855,32.8135,32.7504,32.7925,37289.0
2015-11-24 13:00:00,46.76,46.95,46.73,46.91,44334.0,32.7715,32.9046,32.7504,32.8766,44334.0
2015-11-24 13:10:00,46.92,47.03,46.76,46.77,33288.0,32.8836,32.9607,32.7715,32.7785,33288.0
2015-11-24 13:20:00,46.78,46.93,46.74,46.92,29369.0,32.7855,32.8906,32.7575,32.8836,29369.0
2015-11-24 13:30:00,46.92,46.97,46.82,46.88,40663.0,32.8836,32.9186,32.8135,32.8556,40663.0
2015-11-24 13:40:00,46.87,46.87,46.74,46.79,37238.0,32.8486,32.8486,32.7575,32.7925,37238.0
2015-11-24 13:50:00,46.78,46.79,46.58,46.61,47698.0,32.7855,32.7925,32.6453,32.6663,47698.0
2015-11-24 14:00:00,46.61,46.79,46.61,46.63,67240.0,32.6663,32.7925,32.6663,32.6804,67240.0
2015-11-24 14:10:00,46.61,46.66,46.42,46.46,87121.0,32.6663,32.7014,32.5332,32.5612,87121.0
2015-11-24 14:20:00,46.45,46.46,46.3,46.4,65854.0,32.5542,32.5612,32.4491,32.5192,65854.0
2015-11-24 14:30:00,46.4,46.56,46.33,46.56,49525.0,32.5192,32.6313,32.4701,32.6313,49525.0
2015-11-24 14:40:00,46.55,46.68,46.52,46.62,61571.0,32.6243,32.7154,32.6033,32.6734,61571.0
2015-11-24 14:50:00,46.63,46.65,46.49,46.51,117421.0,32.6804,32.6944,32.5822,32.5963,117421.0
2015-11-24 15:00:00,46.51,46.63,46.47,46.61,42836.0,32.5963,32.6804,32.5682,32.6663,42836.0
2015-11-24 15:10:00,46.61,46.71,46.6,46.68,109278.0,32.6663,32.7364,32.6593,32.7154,109278.0
2015-11-24 15:20:00,46.68,46.75,46.56,46.58,70419.0,32.7154,32.7645,32.6313,32.6453,70419.0
2015-11-24 15:30:00,46.56,46.63,46.48,46.51,78460.0,32.6313,32.6804,32.5752,32.5963,78460.0
2015-11-24 15:40:00,46.5,46.64,46.49,46.53,98255.0,32.5893,32.6874,32.5822,32.6103,98255.0
2015-11-24 15:50:00,46.53,46.55,46.43,46.54,176834.0,32.6103,32.6243,32.5402,32.6173,176834.0
2015-11-25 09:30:00,46.3,46.3,45.56,45.61,44414.0,32.4491,32.4491,31.9305,31.9655,44414.0
2015-11-25 09:40:00,45.62,45.68,45.35,45.61,41702.0,31.9725,32.0146,31.7833,31.9655,41702.0
2015-11-25 09:50:00,45.61,46.01,45.59,45.88,121035.0,31.9655,32.2458,31.9515,32.1547,121035.0
2015-11-25 10:00:00,45.9,46.12,45.68,46.07,57358.0,32.1687,32.3229,32.0146,32.2879,57358.0
2015-11-25 10:10:00,46.1,46.15,46.0,46.07,35714.0,32.3089,32.344,32.2388,32.2879,35714.0
2015-11-25 10:20:00,46.07,46.16,45.99,46.05,49977.0,32.2879,32.351,32.2318,32.2739,49977.0
2015-11-25 10:30:00,46.05,46.36,45.96,46.2,39760.0,32.2739,32.4911,32.2108,32.379,39760.0
2015-11-25 10:40:00,46.24,46.4,46.12,46.33,62384.0,32.407,32.5192,32.3229,32.4701,62384.0
2015-11-25 10:50:00,46.36,46.41,46.12,46.21,41675.0,32.4911,32.5262,32.3229,32.386,41675.0
2015-11-25 11:00:00,46.22,46.38,46.2,46.27,36405.0,32.393,32.5052,32.379,32.4281,36405.0
2015-11-25 11:10:00,46.24,46.24,46.08,46.21,37188.0,32.407,32.407,32.2949,32.386,37188.0
2015-11-25 11:20:00,46.23,46.35,46.22,46.24,34272.0,32.4,32.4841,32.393,32.407,34272.0
2015-11-25 11:30:00,46.24,46.25,46.12,46.17,26136.0,32.407,32.414,32.3229,32.358,26136.0
2015-11-25 11:40:00,46.18,46.19,46.08,46.19,70747.0,32.365,32.372,32.2949,32.372,70747.0
2015-11-25 11:50:00,46.2,46.3,46.17,46.24,31806.0,32.379,32.4491,32.358,32.407,31806.0
2015-11-25 12:00:00,46.23,46.29,46.14,46.15,44534.0,32.4,32.4421,32.3369,32.344,44534.0
2015-11-25 12:10:00,46.15,46.27,46.12,46.26,57390.0,32.344,32.4281,32.3229,32.421,57390.0
2015-11-25 12:20:00,46.28,46.36,46.16,46.19,75243.0,32.4351,32.4911,32.351,32.372,75243.0
2015-11-25 12:30:00,46.18,46.18,46.1,46.12,55875.0,32.365,32.365,32.3089,32.3229,55875.0
2015-11-25 12:40:00,46.12,46.12,46.03,46.07,58915.0,32.3229,32.3229,32.2599,32.2879,58915.0
2015-11-25 12:50:00,46.06,46.07,46.0,46.03,25641.0,32.2809,32.2879,32.2388,32.2599,25641.0
2015-11-25 13:00:00,46.03,46.19,46.02,46.07,28583.0,32.2599,32.372,32.2528,32.2879,28583.0
2015-11-25 13:10:00,46.06,46.16,46.04,46.16,20444.0,32.2809,32.351,32.2669,32.351,20444.0
2015-11-25 13:20:00,46.16,46.28,46.13,46.2,25797.0,32.351,32.4351,32.3299,32.379,25797.0
2015-11-25 13:30:00,46.21,46.3,46.14,46.14,42017.0,32.386,32.4491,32.3369,32.3369,42017.0
2015-11-25 13:40:00,46.13,46.18,46.04,46.1,28023.0,32.3299,32.365,32.2669,32.3089,28023.0
2015-11-25 13:50:00,46.09,46.16,46.06,46.12,41267.0,32.3019,32.351,32.2809,32.3229,41267.0
2015-11-25 14:00:00,46.12,46.21,45.95,45.96,51856.0,32.3229,32.386,32.2038,32.2108,51856.0
2015-11-25 14:10:00,45.96,46.06,45.91,46.02,98248.0,32.2108,32.2809,32.1758,32.2528,98248.0
2015-11-25 14:20:00,46.02,46.17,46.0,46.08,103078.0,32.2528,32.358,32.2388,32.2949,103078.0
2015-11-25 14:30:00,46.1,46.11,46.0,46.08,44440.0,32.3089,32.3159,32.2388,32.2949,44440.0
2015-11-25 14:40:00,46.08,46.17,46.01,46.04,47732.0,32.2949,32.358,32.2458,32.2669,47732.0
2015-11-25 14:50:00,46.03,46.04,45.91,45.98,36300.0,32.2599,32.2669,32.1758,32.2248,36300.0
2015-11-25 15:00:00,45.99,46.05,45.97,45.98,36380.0,32.2318,32.2739,32.2178,32.2248,36380.0
2015-11-25 15:10:00,45.97,46.04,45.97,46.02,56153.0,32.2178,32.2669,32.2178,32.2528,56153.0
2015-11-25 15:20:00,46.03,46.04,45.98,45.99,37156.0,32.2599,32.2669,32.2248,32.2318,37156.0
2015-11-25 15:30:00,46.0,46.0,45.91,45.91,71217.0,32.2388,32.2388,32.1758,32.1758,71217.0
2015-11-25 15:40:00,45.91,45.99,45.9,45.98,68220.0,32.1758,32.2318,32.1687,32.2248,68220.0
2015-11-25 15:50:00,45.98,45.98,45.9,45.92,128915.0,32.2248,32.2248,32.1687,32.1828,128915.0
2015-11-27 09:30:00,45.44,45.7,45.26,45.63,63204.0,31.8464,32.0286,31.7202,31.9795,63204.0
2015-11-27 09:40:00,45.62,45.67,45.09,45.25,42126.0,31.9725,32.0076,31.6011,31.7132,42126.0
2015-11-27 09:50:00,45.24,45.34,45.06,45.24,52546.0,31.7062,31.7763,31.58,31.7062,52546.0
2015-11-27 10:00:00,45.26,45.43,45.11,45.25,48814.0,31.7202,31.8393,31.6151,31.7132,48814.0
2015-11-27 10:10:00,45.25,45.31,45.11,45.3,37368.0,31.7132,31.7552,31.6151,31.7482,37368.0
2015-11-27 10:20:00,45.31,45.38,45.14,45.33,60802.0,31.7552,31.8043,31.6361,31.7693,60802.0
2015-11-27 10:30:00,45.3,45.32,45.12,45.24,38791.0,31.7482,31.7623,31.6221,31.7062,38791.0
2015-11-27 10:40:00,45.24,45.34,45.16,45.31,31126.0,31.7062,31.7763,31.6501,31.7552,31126.0
2015-11-27 10:50:00,45.31,45.32,45.14,45.15,68146.0,31.7552,31.7623,31.6361,31.6431,68146.0
2015-11-27 11:00:00,45.19,45.21,44.94,44.97,44679.0,31.6711,31.6852,31.4959,31.517,44679.0
2015-11-27 11:10:00,44.96,44.99,44.86,44.88,35662.0,31.51,31.531,31.4399,31.4539,35662.0
2015-11-27 11:20:00,44.86,44.9,44.76,44.81,33040.0,31.4399,31.4679,31.3698,31.4048,33040.0
2015-11-27 11:30:00,44.8,44.92,44.79,44.85,35094.0,31.3978,31.4819,31.3908,31.4329,35094.0
2015-11-27 11:40:00,44.87,44.93,44.71,44.71,27530.0,31.4469,31.4889,31.3347,31.3347,27530.0
2015-11-27 11:50:00,44.7,44.92,44.68,44.92,27896.0,31.3277,31.4819,31.3137,31.4819,27896.0
2015-11-27 12:00:00,44.92,44.95,44.83,44.92,34050.0,31.4819,31.5029,31.4188,31.4819,34050.0
2015-11-27 12:10:00,44.91,44.92,44.68,44.72,34344.0,31.4749,31.4819,31.3137,31.3417,34344.0
2015-11-27 12:20:00,44.73,44.81,44.72,44.81,29670.0,31.3488,31.4048,31.3417,31.4048,29670.0
2015-11-27 12:30:00,44.8,44.92,44.8,44.91,52170.0,31.3978,31.4819,31.3978,31.4749,52170.0
2015-11-27 12:40:00,44.91,44.94,44.86,44.88,59001.0,31.4749,31.4959,31.4399,31.4539,59001.0
2015-11-27 12:50:00,44.89,44.95,44.85,44.88,98757.0,31.4609,31.5029,31.4329,31.4539,98757.0
2015-11-30 09:30:00,45.08,45.2,44.88,45.09,133413.0,31.5941,31.6782,31.4539,31.6011,133413.0
2015-11-30 09:40:00,45.07,45.28,44.95,45.26,112330.0,31.587,31.7342,31.5029,31.7202,112330.0
2015-11-30 09:50:00,45.24,45.57,45.14,45.16,78088.0,31.7062,31.9375,31.6361,31.6501,78088.0
2015-11-30 10:00:00,45.15,45.69,45.14,45.68,59941.0,31.6431,32.0216,31.6361,32.0146,59941.0
2015-11-30 10:10:00,45.7,45.83,45.46,45.72,117726.0,32.0286,32.1197,31.8604,32.0426,117726.0
2015-11-30 10:20:00,45.74,45.98,45.71,45.92,86273.0,32.0566,32.2248,32.0356,32.1828,86273.0
2015-11-30 10:30:00,45.91,45.93,45.67,45.74,110121.0,32.1758,32.1898,32.0076,32.0566,110121.0
2015-11-30 10:40:00,45.75,46.01,45.65,45.99,109249.0,32.0636,32.2458,31.9935,32.2318,109249.0
2015-11-30 10:50:00,46.0,46.14,45.87,45.91,88558.0,32.2388,32.3369,32.1477,32.1758,88558.0
2015-11-30 11:00:00,45.95,46.29,45.94,46.29,109100.0,32.2038,32.4421,32.1968,32.4421,109100.0
2015-11-30 11:10:00,46.3,46.35,46.18,46.32,102535.0,32.4491,32.4841,32.365,32.4631,102535.0
2015-11-30 11:20:00,46.32,46.51,46.31,46.35,82750.0,32.4631,32.5963,32.4561,32.4841,82750.0
2015-11-30 11:30:00,46.34,46.45,46.26,46.44,83346.0,32.4771,32.5542,32.421,32.5472,83346.0
2015-11-30 11:40:00,46.42,46.42,46.22,46.29,62415.0,32.5332,32.5332,32.393,32.4421,62415.0
2015-11-30 11:50:00,46.28,46.29,46.13,46.18,54116.0,32.4351,32.4421,32.3299,32.365,54116.0
2015-11-30 12:00:00,46.18,46.32,46.11,46.27,56560.0,32.365,32.4631,32.3159,32.4281,56560.0
2015-11-30 12:10:00,46.26,46.4,46.24,46.39,77375.0,32.421,32.5192,32.407,32.5122,77375.0
2015-11-30 12:20:00,46.37,46.57,46.36,46.5,70996.0,32.4981,32.6383,32.4911,32.5893,70996.0
2015-11-30 12:30:00,46.49,46.5,46.2,46.22,85989.0,32.5822,32.5893,32.379,32.393,85989.0
2015-11-30 12:40:00,46.21,46.21,46.05,46.16,61295.0,32.386,32.386,32.2739,32.351,61295.0
2015-11-30 12:50:00,46.15,46.2,45.98,46.01,41755.0,32.344,32.379,32.2248,32.2458,41755.0
2015-11-30 13:00:00,46.01,46.04,45.92,45.98,52202.0,32.2458,32.2669,32.1828,32.2248,52202.0
2015-11-30 13:10:00,45.96,45.97,45.81,45.89,56865.0,32.2108,32.2178,32.1057,32.1617,56865.0
2015-11-30 13:20:00,45.87,46.08,45.86,46.05,60841.0,32.1477,32.2949,32.1407,32.2739,60841.0
2015-11-30 13:30:00,46.06,46.09,45.97,46.0,33774.0,32.2809,32.3019,32.2178,32.2388,33774.0
2015-11-30 13:40:00,46.0,46.04,45.95,45.98,41737.0,32.2388,32.2669,32.2038,32.2248,41737.0
2015-11-30 13:50:00,45.98,46.06,45.92,45.95,62879.0,32.2248,32.2809,32.1828,32.2038,62879.0
2015-11-30 14:00:00,45.94,45.95,45.84,45.88,67698.0,32.1968,32.2038,32.1267,32.1547,67698.0
2015-11-30 14:10:00,45.88,45.97,45.82,45.91,95640.0,32.1547,32.2178,32.1127,32.1758,95640.0
2015-11-30 14:20:00,45.91,45.98,45.89,45.89,84881.0,32.1758,32.2248,32.1617,32.1617,84881.0
2015-11-30 14:30:00,45.9,45.94,45.83,45.87,64688.0,32.1687,32.1968,32.1197,32.1477,64688.0
2015-11-30 14:40:00,45.86,45.95,45.84,45.87,76062.0,32.1407,32.2038,32.1267,32.1477,76062.0
2015-11-30 14:50:00,45.87,45.91,45.8,45.8,92001.0,32.1477,32.1758,32.0987,32.0987,92001.0
2015-11-30 15:00:00,45.81,45.85,45.69,45.72,101079.0,32.1057,32.1337,32.0216,32.0426,101079.0
2015-11-30 15:10:00,45.73,45.9,45.71,45.87,195421.0,32.0496,32.1687,32.0356,32.1477,195421.0
2015-11-30 15:20:00,45.86,45.95,45.86,45.95,165248.0,32.1407,32.2038,32.1407,32.2038,165248.0
2015-11-30 15:30:00,45.95,46.05,45.92,46.05,126882.0,32.2038,32.2739,32.1828,32.2739,126882.0
2015-11-30 15:40:00,46.05,46.07,45.93,46.06,183544.0,32.2739,32.2879,32.1898,32.2809,183544.0
2015-11-30 15:50:00,46.06,46.09,46.0,46.01,320864.0,32.2809,32.3019,32.2388,32.2458,320864.0
2015-12-01 09:30:00,46.11,46.3,45.67,46.2,153870.0,32.3159,32.4491,32.0076,32.379,153870.0
2015-12-01 09:40:00,46.17,46.49,46.16,46.35,168865.0,32.358,32.5822,32.351,32.4841,168865.0
2015-12-01 09:50:00,46.33,46.49,46.2,46.31,95249.0,32.4701,32.5822,32.379,32.4561,95249.0
2015-12-01 10:00:00,46.24,46.29,46.01,46.2,97894.0,32.407,32.4421,32.2458,32.379,97894.0
2015-12-01 10:10:00,46.21,46.22,46.0,46.11,56956.0,32.386,32.393,32.2388,32.3159,56956.0
2015-12-01 10:20:00,46.08,46.36,45.97,46.33,104189.0,32.2949,32.4911,32.2178,32.4701,104189.0
2015-12-01 10:30:00,46.32,46.32,46.03,46.15,86992.0,32.4631,32.4631,32.2599,32.344,86992.0
2015-12-01 10:40:00,46.15,46.23,46.0,46.05,72923.0,32.344,32.4,32.2388,32.2739,72923.0
2015-12-01 10:50:00,46.05,46.06,45.88,45.88,65770.0,32.2739,32.2809,32.1547,32.1547,65770.0
2015-12-01 11:00:00,45.91,45.94,45.78,45.85,146502.0,32.1758,32.1968,32.0846,32.1337,146502.0
2015-12-01 11:10:00,45.86,46.05,45.82,46.01,138055.0,32.1407,32.2739,32.1127,32.2458,138055.0
2015-12-01 11:20:00,46.01,46.13,46.0,46.02,73879.0,32.2458,32.3299,32.2388,32.2528,73879.0
2015-12-01 11:30:00,46.03,46.19,46.02,46.02,70558.0,32.2599,32.372,32.2528,32.2528,70558.0
2015-12-01 11:40:00,46.01,46.08,46.01,46.05,45764.0,32.2458,32.2949,32.2458,32.2739,45764.0
2015-12-01 11:50:00,46.05,46.06,46.0,46.02,38252.0,32.2739,32.2809,32.2388,32.2528,38252.0
2015-12-01 12:00:00,46.03,46.05,45.97,46.01,56871.0,32.2599,32.2739,32.2178,32.2458,56871.0
2015-12-01 12:10:00,46.01,46.05,45.9,45.9,54805.0,32.2458,32.2739,32.1687,32.1687,54805.0
2015-12-01 12:20:00,45.91,46.02,45.87,45.97,48515.0,32.1758,32.2528,32.1477,32.2178,48515.0
2015-12-01 12:30:00,45.98,46.02,45.83,45.86,37129.0,32.2248,32.2528,32.1197,32.1407,37129.0
2015-12-01 12:40:00,45.86,45.99,45.82,45.99,45748.0,32.1407,32.2318,32.1127,32.2318,45748.0
2015-12-01 12:50:00,46.0,46.06,45.94,45.99,70095.0,32.2388,32.2809,32.1968,32.2318,70095.0
2015-12-01 13:00:00,45.99,46.04,45.95,45.96,42553.0,32.2318,32.2669,32.2038,32.2108,42553.0
2015-12-01 13:10:00,45.95,46.03,45.95,46.02,49652.0,32.2038,32.2599,32.2038,32.2528,49652.0
2015-12-01 13:20:00,46.02,46.08,45.99,46.07,80046.0,32.2528,32.2949,32.2318,32.2879,80046.0
2015-12-01 13:30:00,46.06,46.13,46.04,46.1,109750.0,32.2809,32.3299,32.2669,32.3089,109750.0
2015-12-01 13:40:00,46.1,46.13,46.04,46.06,55515.0,32.3089,32.3299,32.2669,32.2809,55515.0
2015-12-01 13:50:00,46.06,46.1,46.04,46.07,123717.0,32.2809,32.3089,32.2669,32.2879,123717.0
2015-12-01 14:00:00,46.07,46.1,46.04,46.05,81622.0,32.2879,32.3089,32.2669,32.2739,81622.0
2015-12-01 14:10:00,46.06,46.17,46.02,46.15,110345.0,32.2809,32.358,32.2528,32.344,110345.0
2015-12-01 14:20:00,46.15,46.35,46.14,46.26,111804.0,32.344,32.4841,32.3369,32.421,111804.0
2015-12-01 14:30:00,46.26,46.26,46.19,46.23,53322.0,32.421,32.421,32.372,32.4,53322.0
2015-12-01 14:40:00,46.23,46.34,46.21,46.34,63259.0,32.4,32.4771,32.386,32.4771,63259.0
2015-12-01 14:50:00,46.33,46.36,46.29,46.32,45827.0,32.4701,32.4911,32.4421,32.4631,45827.0
2015-12-01 15:00:00,46.32,46.38,46.29,46.37,66724.0,32.4631,32.5052,32.4421,32.4981,66724.0
2015-12-01 15:10:00,46.37,46.4,46.28,46.34,113380.0,32.4981,32.5192,32.4351,32.4771,113380.0
2015-12-01 15:20:00,46.34,46.41,46.3,46.37,68862.0,32.4771,32.5262,32.4491,32.4981,68862.0
2015-12-01 15:30:00,46.36,46.44,46.35,46.42,110605.0,32.4911,32.5472,32.4841,32.5332,110605.0
2015-12-01 15:40:00,46.42,46.45,46.38,46.43,116496.0,32.5332,32.5542,32.5052,32.5402,116496.0
2015-12-01 15:50:00,46.43,46.52,46.41,46.48,231028.0,32.5402,32.6033,32.5262,32.5752,231028.0
2015-12-02 09:30:00,45.78,45.85,45.35,45.63,151350.0,32.0846,32.1337,31.7833,31.9795,151350.0
2015-12-02 09:40:00,45.63,45.82,45.46,45.56,190318.0,31.9795,32.1127,31.8604,31.9305,190318.0
2015-12-02 09:50:00,45.52,45.57,45.37,45.56,103149.0,31.9024,31.9375,31.7973,31.9305,103149.0
2015-12-02 10:00:00,45.56,45.62,45.35,45.42,136453.0,31.9305,31.9725,31.7833,31.8323,136453.0
2015-12-02 10:10:00,45.43,46.08,45.38,45.59,142200.0,31.8393,32.2949,31.8043,31.9515,142200.0
2015-12-02 10:20:00,45.61,45.7,45.45,45.45,95575.0,31.9655,32.0286,31.8534,31.8534,95575.0
2015-12-02 10:30:00,45.43,45.43,45.11,45.12,123485.0,31.8393,31.8393,31.6151,31.6221,123485.0
2015-12-02 10:40:00,45.1,45.38,45.1,45.3,176169.0,31.6081,31.8043,31.6081,31.7482,176169.0
2015-12-02 10:50:00,45.31,45.4,45.0,45.0,44156.0,31.7552,31.8183,31.538,31.538,44156.0
2015-12-02 11:00:00,45.04,45.06,44.7,44.79,75817.0,31.566,31.58,31.3277,31.3908,75817.0
2015-12-02 11:10:00,44.77,44.85,44.71,44.78,72733.0,31.3768,31.4329,31.3347,31.3838,72733.0
2015-12-02 11:20:00,44.77,44.78,44.55,44.59,96307.0,31.3768,31.3838,31.2226,31.2506,96307.0
2015-12-02 11:30:00,44.55,44.69,44.45,44.45,84915.0,31.2226,31.3207,31.1525,31.1525,84915.0
2015-12-02 11:40:00,44.47,44.5,44.26,44.26,95314.0,31.1665,31.1876,31.0194,31.0194,95314.0
2015-12-02 11:50:00,44.26,44.32,44.15,44.16,97304.0,31.0194,31.0614,30.9423,30.9493,97304.0
2015-12-02 12:00:00,44.16,44.39,44.07,44.34,81682.0,30.9493,31.1105,30.8862,31.0754,81682.0
2015-12-02 12:10:00,44.36,44.48,44.25,44.39,82755.0,31.0894,31.1735,31.0124,31.1105,82755.0
2015-12-02 12:20:00,44.36,44.41,44.3,44.39,55398.0,31.0894,31.1245,31.0474,31.1105,55398.0
2015-12-02 12:30:00,44.38,44.44,44.3,44.41,76756.0,31.1035,31.1455,31.0474,31.1245,76756.0
2015-12-02 12:40:00,44.41,44.55,44.35,44.37,55029.0,31.1245,31.2226,31.0824,31.0965,55029.0
2015-12-02 12:50:00,44.38,44.46,44.29,44.45,60252.0,31.1035,31.1595,31.0404,31.1525,60252.0
2015-12-02 13:00:00,44.46,44.46,44.32,44.43,77472.0,31.1595,31.1595,31.0614,31.1385,77472.0
2015-12-02 13:10:00,44.41,44.52,44.36,44.45,72144.0,31.1245,31.2016,31.0894,31.1525,72144.0
2015-12-02 13:20:00,44.46,44.51,44.34,44.36,47541.0,31.1595,31.1946,31.0754,31.0894,47541.0
2015-12-02 13:30:00,44.37,44.39,44.26,44.28,54325.0,31.0965,31.1105,31.0194,31.0334,54325.0
2015-12-02 13:40:00,44.28,44.33,44.25,44.29,84717.0,31.0334,31.0684,31.0124,31.0404,84717.0
2015-12-02 13:50:00,44.28,44.43,44.24,44.37,67445.0,31.0334,31.1385,31.0053,31.0965,67445.0
2015-12-02 14:00:00,44.35,44.39,44.3,44.35,85753.0,31.0824,31.1105,31.0474,31.0824,85753.0
2015-12-02 14:10:00,44.34,44.35,44.05,44.05,65171.0,31.0754,31.0824,30.8722,30.8722,65171.0
2015-12-02 14:20:00,44.05,44.08,43.96,44.04,72592.0,30.8722,30.8932,30.8091,30.8652,72592.0
2015-12-02 14:30:00,44.03,44.05,43.86,43.9,57634.0,30.8582,30.8722,30.739,30.7671,57634.0
2015-12-02 14:40:00,43.9,43.91,43.7,43.74,91478.0,30.7671,30.7741,30.6269,30.6549,91478.0
2015-12-02 14:50:00,43.74,43.8,43.63,43.65,82152.0,30.6549,30.697,30.5778,30.5918,82152.0
2015-12-02 15:00:00,43.64,43.7,43.59,43.69,81624.0,30.5848,30.6269,30.5498,30.6199,81624.0
2015-12-02 15:10:00,43.69,43.82,43.67,43.79,99143.0,30.6199,30.711,30.6059,30.69,99143.0
2015-12-02 15:20:00,43.8,44.14,43.78,43.92,167761.0,30.697,30.9353,30.683,30.7811,167761.0
2015-12-02 15:30:00,43.93,43.97,43.69,43.74,143610.0,30.7881,30.8161,30.6199,30.6549,143610.0
2015-12-02 15:40:00,43.74,43.75,43.5,43.51,198651.0,30.6549,30.6619,30.4867,30.4937,198651.0
2015-12-02 15:50:00,43.52,43.56,43.44,43.53,437019.0,30.5007,30.5288,30.4447,30.5077,437019.0
2015-12-03 09:30:00,43.87,43.87,42.64,42.65,375894.0,30.746,30.746,29.884,29.891,375894.0
2015-12-03 09:40:00,42.71,43.1,42.37,42.43,321553.0,29.9331,30.2064,29.6948,29.7368,321553.0
2015-12-03 09:50:00,42.41,42.49,42.23,42.26,382472.0,29.7228,29.7789,29.5966,29.6177,382472.0
2015-12-03 10:00:00,42.28,42.55,42.25,42.47,298294.0,29.6317,29.8209,29.6107,29.7649,298294.0
2015-12-03 10:10:00,42.46,42.55,42.14,42.17,481617.0,29.7578,29.8209,29.5336,29.5546,481617.0
2015-12-03 10:20:00,42.14,42.14,41.65,41.66,368154.0,29.5336,29.5336,29.1902,29.1972,368154.0
2015-12-03 10:30:00,41.66,42.04,41.57,41.66,184455.0,29.1972,29.4635,29.1341,29.1972,184455.0
2015-12-03 10:40:00,41.66,41.9,41.65,41.84,227298.0,29.1972,29.3654,29.1902,29.3233,227298.0
2015-12-03 10:50:00,41.82,41.87,41.56,41.6,161271.0,29.3093,29.3443,29.1271,29.1551,161271.0
2015-12-03 11:00:00,41.6,41.65,41.51,41.58,159266.0,29.1551,29.1902,29.092,29.1411,159266.0
2015-12-03 11:10:00,41.56,41.65,41.52,41.55,266218.0,29.1271,29.1902,29.099,29.1201,266218.0
2015-12-03 11:20:00,41.54,41.56,41.35,41.43,150854.0,29.1131,29.1271,28.9799,29.036,150854.0
2015-12-03 11:30:00,41.45,41.73,41.4,41.71,148915.0,29.05,29.2462,29.0149,29.2322,148915.0
2015-12-03 11:40:00,41.73,41.73,41.53,41.66,65317.0,29.2462,29.2462,29.1061,29.1972,65317.0
2015-12-03 11:50:00,41.66,41.76,41.5,41.52,161055.0,29.1972,29.2673,29.085,29.099,161055.0
2015-12-03 12:00:00,41.52,41.58,41.3,41.48,162779.0,29.099,29.1411,28.9449,29.071,162779.0
2015-12-03 12:10:00,41.48,41.48,41.33,41.37,64111.0,29.071,29.071,28.9659,28.9939,64111.0
2015-12-03 12:20:00,41.36,41.47,41.28,41.36,65709.0,28.9869,29.064,28.9308,28.9869,65709.0
2015-12-03 12:30:00,41.34,41.34,41.18,41.18,167730.0,28.9729,28.9729,28.8608,28.8608,167730.0
2015-12-03 12:40:00,41.18,41.75,41.16,41.72,212775.0,28.8608,29.2602,28.8467,29.2392,212775.0
2015-12-03 12:50:00,41.72,41.88,41.61,41.62,141847.0,29.2392,29.3514,29.1621,29.1691,141847.0
2015-12-03 13:00:00,41.66,41.73,41.36,41.73,161416.0,29.1972,29.2462,28.9869,29.2462,161416.0
2015-12-03 13:10:00,41.72,41.87,41.71,41.81,99475.0,29.2392,29.3443,29.2322,29.3023,99475.0
2015-12-03 13:20:00,41.81,41.85,41.69,41.73,87375.0,29.3023,29.3303,29.2182,29.2462,87375.0
2015-12-03 13:30:00,41.72,41.85,41.61,41.84,118869.0,29.2392,29.3303,29.1621,29.3233,118869.0
2015-12-03 13:40:00,41.83,41.85,41.56,41.58,130373.0,29.3163,29.3303,29.1271,29.1411,130373.0
2015-12-03 13:50:00,41.59,41.64,41.46,41.46,82440.0,29.1481,29.1831,29.057,29.057,82440.0
2015-12-03 14:00:00,41.46,41.53,41.35,41.51,107049.0,29.057,29.1061,28.9799,29.092,107049.0
2015-12-03 14:10:00,41.49,41.55,41.3,41.33,138855.0,29.078,29.1201,28.9449,28.9659,138855.0
2015-12-03 14:20:00,41.33,41.33,41.06,41.11,230318.0,28.9659,28.9659,28.7767,28.8117,230318.0
2015-12-03 14:30:00,41.12,41.23,41.0,41.05,257374.0,28.8187,28.8958,28.7346,28.7697,257374.0
2015-12-03 14:40:00,41.04,41.05,40.83,40.91,196790.0,28.7626,28.7697,28.6155,28.6715,196790.0
2015-12-03 14:50:00,40.92,41.02,40.8,41.01,325672.0,28.6785,28.7486,28.5944,28.7416,325672.0
2015-12-03 15:00:00,41.01,41.03,40.82,40.84,148615.0,28.7416,28.7556,28.6085,28.6225,148615.0
2015-12-03 15:10:00,40.83,40.86,40.68,40.68,224498.0,28.6155,28.6365,28.5103,28.5103,224498.0
2015-12-03 15:20:00,40.69,40.89,40.68,40.87,413641.0,28.5173,28.6575,28.5103,28.6435,413641.0
2015-12-03 15:30:00,40.86,41.18,40.78,41.17,427861.0,28.6365,28.8608,28.5804,28.8538,427861.0
2015-12-03 15:40:00,41.16,41.16,40.97,41.06,325531.0,28.8467,28.8467,28.7136,28.7767,325531.0
2015-12-03 15:50:00,41.06,41.15,41.01,41.13,747039.0,28.7767,28.8397,28.7416,28.8257,747039.0
2015-12-04 09:30:00,40.34,40.73,39.62,39.96,403692.0,28.2721,28.5454,27.7674,28.0057,403692.0
2015-12-04 09:40:00,39.96,40.25,39.74,39.87,180852.0,28.0057,28.209,27.8515,27.9427,180852.0
2015-12-04 09:50:00,39.86,40.32,39.75,40.09,271122.0,27.9356,28.258,27.8586,28.0968,271122.0
2015-12-04 10:00:00,40.06,40.42,40.02,40.04,200129.0,28.0758,28.3281,28.0478,28.0618,200129.0
2015-12-04 10:10:00,40.04,40.07,39.78,40.0,178008.0,28.0618,28.0828,27.8796,28.0338,178008.0
2015-12-04 10:20:00,40.0,40.17,39.89,40.16,140248.0,28.0338,28.1529,27.9567,28.1459,140248.0
2015-12-04 10:30:00,40.16,40.22,40.02,40.2,107174.0,28.1459,28.188,28.0478,28.1739,107174.0
2015-12-04 10:40:00,40.19,40.37,40.11,40.35,106333.0,28.1669,28.2931,28.1109,28.2791,106333.0
2015-12-04 10:50:00,40.33,40.5,40.32,40.48,79277.0,28.265,28.3842,28.258,28.3702,79277.0
2015-12-04 11:00:00,40.48,40.99,40.43,40.96,365248.0,28.3702,28.7276,28.3351,28.7066,365248.0
2015-12-04 11:10:00,40.96,40.97,40.59,40.68,194253.0,28.7066,28.7136,28.4473,28.5103,194253.0
2015-12-04 11:20:00,40.67,40.9,40.34,40.34,217820.0,28.5033,28.6645,28.2721,28.2721,217820.0
2015-12-04 11:30:00,40.35,40.53,40.32,40.4,119468.0,28.2791,28.4052,28.258,28.3141,119468.0
2015-12-04 11:40:00,40.37,40.37,40.16,40.22,117596.0,28.2931,28.2931,28.1459,28.188,117596.0
2015-12-04 11:50:00,40.2,40.33,40.13,40.22,79113.0,28.1739,28.265,28.1249,28.188,79113.0
2015-12-04 12:00:00,40.23,40.44,40.23,40.42,78247.0,28.195,28.3421,28.195,28.3281,78247.0
2015-12-04 12:10:00,40.42,40.46,40.3,40.33,55677.0,28.3281,28.3562,28.244,28.265,55677.0
2015-12-04 12:20:00,40.33,40.39,40.22,40.26,70551.0,28.265,28.3071,28.188,28.216,70551.0
2015-12-04 12:30:00,40.27,40.54,40.26,40.33,101703.0,28.223,28.4122,28.216,28.265,101703.0
2015-12-04 12:40:00,40.33,40.42,40.18,40.27,88407.0,28.265,28.3281,28.1599,28.223,88407.0
2015-12-04 12:50:00,40.26,40.42,40.18,40.41,65809.0,28.216,28.3281,28.1599,28.3211,65809.0
2015-12-04 13:00:00,40.4,40.59,40.39,40.55,111440.0,28.3141,28.4473,28.3071,28.4192,111440.0
2015-12-04 13:10:00,40.54,40.62,40.42,40.49,76986.0,28.4122,28.4683,28.3281,28.3772,76986.0
2015-12-04 13:20:00,40.48,40.56,40.41,40.5,73166.0,28.3702,28.4262,28.3211,28.3842,73166.0
2015-12-04 13:30:00,40.51,40.53,40.27,40.31,78988.0,28.3912,28.4052,28.223,28.251,78988.0
2015-12-04 13:40:00,40.3,40.39,40.24,40.39,90330.0,28.244,28.3071,28.202,28.3071,90330.0
2015-12-04 13:50:00,40.4,40.6,40.38,40.46,53582.0,28.3141,28.4543,28.3001,28.3562,53582.0
2015-12-04 14:00:00,40.46,40.57,40.46,40.51,71993.0,28.3562,28.4332,28.3562,28.3912,71993.0
2015-12-04 14:10:00,40.51,40.53,40.29,40.31,75082.0,28.3912,28.4052,28.237,28.251,75082.0
2015-12-04 14:20:00,40.32,40.43,40.31,40.42,64266.0,28.258,28.3351,28.251,28.3281,64266.0
2015-12-04 14:30:00,40.42,40.46,40.37,40.43,118100.0,28.3281,28.3562,28.2931,28.3351,118100.0
2015-12-04 14:40:00,40.42,40.56,40.37,40.53,105330.0,28.3281,28.4262,28.2931,28.4052,105330.0
2015-12-04 14:50:00,40.54,40.68,40.54,40.65,83591.0,28.4122,28.5103,28.4122,28.4893,83591.0
2015-12-04 15:00:00,40.63,40.67,40.5,40.6,75260.0,28.4753,28.5033,28.3842,28.4543,75260.0
2015-12-04 15:10:00,40.59,40.68,40.55,40.61,108207.0,28.4473,28.5103,28.4192,28.4613,108207.0
2015-12-04 15:20:00,40.61,40.64,40.49,40.52,169484.0,28.4613,28.4823,28.3772,28.3982,169484.0
2015-12-04 15:30:00,40.53,40.61,40.44,40.48,132575.0,28.4052,28.4613,28.3421,28.3702,132575.0
2015-12-04 15:40:00,40.48,40.54,40.45,40.54,143957.0,28.3702,28.4122,28.3491,28.4122,143957.0
2015-12-04 15:50:00,40.54,40.54,40.46,40.51,294900.0,28.4122,28.4122,28.3562,28.3912,294900.0
2015-12-07 09:30:00,37.77,38.08,36.5,37.04,730039.0,26.4709,26.6881,25.5808,25.9593,730039.0
2015-12-07 09:40:00,37.07,38.0,36.5,37.89,692606.0,25.9803,26.6321,25.5808,26.555,692606.0
2015-12-07 09:50:00,37.89,38.26,37.82,38.0,435113.0,26.555,26.8143,26.5059,26.6321,435113.0
2015-12-07 10:00:00,37.98,38.03,37.11,37.16,519888.0,26.6181,26.6531,26.0083,26.0434,519888.0
2015-12-07 10:10:00,37.14,37.37,37.04,37.04,312444.0,26.0294,26.1905,25.9593,25.9593,312444.0
2015-12-07 10:20:00,37.04,37.08,36.62,36.73,369646.0,25.9593,25.9873,25.6649,25.742,369646.0
2015-12-07 10:30:00,36.72,36.94,36.57,36.81,368952.0,25.735,25.8892,25.6299,25.7981,368952.0
2015-12-07 10:40:00,36.79,36.8,36.48,36.63,325350.0,25.7841,25.7911,25.5668,25.6719,325350.0
2015-12-07 10:50:00,36.63,37.13,36.52,37.12,540627.0,25.6719,26.0223,25.5948,26.0153,540627.0
2015-12-07 11:00:00,37.11,37.4,37.08,37.37,345923.0,26.0083,26.2116,25.9873,26.1905,345923.0
2015-12-07 11:10:00,37.38,37.38,37.23,37.27,281351.0,26.1976,26.1976,26.0924,26.1205,281351.0
2015-12-07 11:20:00,37.27,37.59,37.26,37.56,369219.0,26.1205,26.3447,26.1135,26.3237,369219.0
2015-12-07 11:30:00,37.56,37.91,37.55,37.91,225042.0,26.3237,26.569,26.3167,26.569,225042.0
2015-12-07 11:40:00,37.92,37.95,37.54,37.55,131854.0,26.576,26.597,26.3097,26.3167,131854.0
2015-12-07 11:50:00,37.54,37.7,37.53,37.63,73994.0,26.3097,26.4218,26.3027,26.3728,73994.0
2015-12-07 12:00:00,37.62,37.66,37.54,37.55,79365.0,26.3658,26.3938,26.3097,26.3167,79365.0
2015-12-07 12:10:00,37.55,37.58,37.46,37.48,81578.0,26.3167,26.3377,26.2536,26.2676,81578.0
2015-12-07 12:20:00,37.48,37.48,37.38,37.45,197704.0,26.2676,26.2676,26.1976,26.2466,197704.0
2015-12-07 12:30:00,37.44,37.6,37.41,37.6,159329.0,26.2396,26.3517,26.2186,26.3517,159329.0
2015-12-07 12:40:00,37.59,37.75,37.58,37.65,174384.0,26.3447,26.4569,26.3377,26.3868,174384.0
2015-12-07 12:50:00,37.65,37.65,37.49,37.56,116453.0,26.3868,26.3868,26.2746,26.3237,116453.0
2015-12-07 13:00:00,37.57,37.57,37.39,37.44,380008.0,26.3307,26.3307,26.2046,26.2396,380008.0
2015-12-07 13:10:00,37.43,37.43,37.11,37.14,187503.0,26.2326,26.2326,26.0083,26.0294,187503.0
2015-12-07 13:20:00,37.13,37.16,37.05,37.05,139060.0,26.0223,26.0434,25.9663,25.9663,139060.0
2015-12-07 13:30:00,37.04,37.04,36.86,36.91,179797.0,25.9593,25.9593,25.8331,25.8682,179797.0
2015-12-07 13:40:00,36.92,36.93,36.72,36.88,164498.0,25.8752,25.8822,25.735,25.8471,164498.0
2015-12-07 13:50:00,36.88,37.0,36.8,36.85,112706.0,25.8471,25.9312,25.7911,25.8261,112706.0
2015-12-07 14:00:00,36.84,36.89,36.59,36.64,213564.0,25.8191,25.8541,25.6439,25.6789,213564.0
2015-12-07 14:10:00,36.64,36.67,36.51,36.52,123841.0,25.6789,25.7,25.5878,25.5948,123841.0
2015-12-07 14:20:00,36.51,36.66,36.46,36.5,161849.0,25.5878,25.6929,25.5528,25.5808,161849.0
2015-12-07 14:30:00,36.5,36.74,36.49,36.73,243183.0,25.5808,25.749,25.5738,25.742,243183.0
2015-12-07 14:40:00,36.74,36.75,36.53,36.53,123283.0,25.749,25.756,25.6018,25.6018,123283.0
2015-12-07 14:50:00,36.53,36.53,36.44,36.46,127808.0,25.6018,25.6018,25.5388,25.5528,127808.0
2015-12-07 15:00:00,36.45,36.46,36.34,36.34,191439.0,25.5458,25.5528,25.4687,25.4687,191439.0
2015-12-07 15:10:00,36.34,36.35,36.2,36.29,281897.0,25.4687,25.4757,25.3706,25.4336,281897.0
2015-12-07 15:20:00,36.3,36.3,36.12,36.13,231079.0,25.4406,25.4406,25.3145,25.3215,231079.0
2015-12-07 15:30:00,36.14,36.4,36.13,36.37,259367.0,25.3285,25.5107,25.3215,25.4897,259367.0
2015-12-07 15:40:00,36.37,36.47,36.32,36.46,300555.0,25.4897,25.5598,25.4547,25.5528,300555.0
2015-12-07 15:50:00,36.45,36.51,36.42,36.44,341418.0,25.5458,25.5878,25.5247,25.5388,341418.0
2015-12-08 09:30:00,35.3,35.36,33.52,34.07,1272632.0,24.7398,24.7818,23.4923,23.8778,1272632.0
2015-12-08 09:40:00,34.08,35.0,33.79,34.86,749936.0,23.8848,24.5295,23.6815,24.4314,749936.0
2015-12-08 09:50:00,34.87,35.14,34.78,34.85,588221.0,24.4384,24.6277,24.3754,24.4244,588221.0
2015-12-08 10:00:00,34.86,35.4,34.85,35.09,639260.0,24.4314,24.8099,24.4244,24.5926,639260.0
2015-12-08 10:10:00,35.09,35.27,34.97,35.09,418728.0,24.5926,24.7188,24.5085,24.5926,418728.0
2015-12-08 10:20:00,35.09,35.14,34.77,34.83,453249.0,24.5926,24.6277,24.3684,24.4104,453249.0
2015-12-08 10:30:00,34.82,35.19,34.78,35.17,493105.0,24.4034,24.6627,24.3754,24.6487,493105.0
2015-12-08 10:40:00,35.18,35.43,35.18,35.38,278590.0,24.6557,24.8309,24.6557,24.7959,278590.0
2015-12-08 10:50:00,35.38,35.6,35.31,35.59,411015.0,24.7959,24.9501,24.7468,24.943,411015.0
2015-12-08 11:00:00,35.59,35.76,35.57,35.69,374765.0,24.943,25.0622,24.929,25.0131,374765.0
2015-12-08 11:10:00,35.69,35.72,35.45,35.58,399865.0,25.0131,25.0342,24.8449,24.936,399865.0
2015-12-08 11:20:00,35.58,35.71,35.55,35.66,238530.0,24.936,25.0271,24.915,24.9921,238530.0
2015-12-08 11:30:00,35.66,35.75,35.5,35.5,203534.0,24.9921,25.0552,24.88,24.88,203534.0
2015-12-08 11:40:00,35.5,35.72,35.49,35.52,236127.0,24.88,25.0342,24.873,24.894,236127.0
2015-12-08 11:50:00,35.52,35.61,35.46,35.51,229955.0,24.894,24.9571,24.8519,24.887,229955.0
2015-12-08 12:00:00,35.5,35.62,35.48,35.59,218690.0,24.88,24.9641,24.8659,24.943,218690.0
2015-12-08 12:10:00,35.58,35.62,35.4,35.4,167825.0,24.936,24.9641,24.8099,24.8099,167825.0
2015-12-08 12:20:00,35.41,35.45,35.36,35.4,178873.0,24.8169,24.8449,24.7818,24.8099,178873.0
2015-12-08 12:30:00,35.4,35.42,35.34,35.41,105101.0,24.8099,24.8239,24.7678,24.8169,105101.0
2015-12-08 12:40:00,35.4,35.43,35.3,35.3,109936.0,24.8099,24.8309,24.7398,24.7398,109936.0
2015-12-08 12:50:00,35.31,35.45,35.31,35.37,227834.0,24.7468,24.8449,24.7468,24.7889,227834.0
2015-12-08 13:00:00,35.37,35.39,35.32,35.35,172607.0,24.7889,24.8029,24.7538,24.7748,172607.0
2015-12-08 13:10:00,35.36,35.36,35.12,35.12,187162.0,24.7818,24.7818,24.6136,24.6136,187162.0
2015-12-08 13:20:00,35.12,35.29,35.1,35.28,176051.0,24.6136,24.7328,24.5996,24.7258,176051.0
2015-12-08 13:30:00,35.29,35.58,35.28,35.51,143136.0,24.7328,24.936,24.7258,24.887,143136.0
2015-12-08 13:40:00,35.5,35.56,35.41,35.42,104194.0,24.88,24.922,24.8169,24.8239,104194.0
2015-12-08 13:50:00,35.43,35.43,35.31,35.32,93151.0,24.8309,24.8309,24.7468,24.7538,93151.0
2015-12-08 14:00:00,35.32,35.55,35.32,35.55,175529.0,24.7538,24.915,24.7538,24.915,175529.0
2015-12-08 14:10:00,35.54,35.58,35.44,35.48,124891.0,24.908,24.936,24.8379,24.8659,124891.0
2015-12-08 14:20:00,35.47,35.54,35.37,35.4,166673.0,24.8589,24.908,24.7889,24.8099,166673.0
2015-12-08 14:30:00,35.4,35.5,35.34,35.34,146376.0,24.8099,24.88,24.7678,24.7678,146376.0
2015-12-08 14:40:00,35.34,35.34,35.27,35.27,222564.0,24.7678,24.7678,24.7188,24.7188,222564.0
2015-12-08 14:50:00,35.28,35.28,35.15,35.18,222806.0,24.7258,24.7258,24.6347,24.6557,222806.0
2015-12-08 15:00:00,35.17,35.33,35.16,35.31,247181.0,24.6487,24.7608,24.6417,24.7468,247181.0
2015-12-08 15:10:00,35.32,35.34,35.23,35.23,174563.0,24.7538,24.7678,24.6907,24.6907,174563.0
2015-12-08 15:20:00,35.23,35.26,35.18,35.19,306800.0,24.6907,24.7118,24.6557,24.6627,306800.0
2015-12-08 15:30:00,35.19,35.24,35.16,35.18,285811.0,24.6627,24.6977,24.6417,24.6557,285811.0
2015-12-08 15:40:00,35.18,35.18,35.09,35.12,523868.0,24.6557,24.6557,24.5926,24.6136,523868.0
2015-12-08 15:50:00,35.12,35.22,35.12,35.19,723271.0,24.6136,24.6837,24.6136,24.6627,723271.0
2015-12-09 09:30:00,36.39,36.39,35.35,35.63,251343.0,25.5037,25.5037,24.7748,24.9711,251343.0
2015-12-09 09:40:00,35.65,35.87,35.27,35.62,351682.0,24.9851,25.1393,24.7188,24.9641,351682.0
2015-12-09 09:50:00,35.62,35.72,35.24,35.68,231241.0,24.9641,25.0342,24.6977,25.0061,231241.0
2015-12-09 10:00:00,35.68,36.09,35.54,35.91,310542.0,25.0061,25.2935,24.908,25.1673,310542.0
2015-12-09 10:10:00,35.91,36.28,35.85,36.21,299845.0,25.1673,25.4266,25.1253,25.3776,299845.0
2015-12-09 10:20:00,36.19,36.25,35.87,35.87,158146.0,25.3635,25.4056,25.1393,25.1393,158146.0
2015-12-09 10:30:00,35.88,36.47,35.87,36.07,310308.0,25.1463,25.5598,25.1393,25.2794,310308.0
2015-12-09 10:40:00,36.1,36.23,35.85,35.85,151195.0,25.3005,25.3916,25.1253,25.1253,151195.0
2015-12-09 10:50:00,35.85,35.9,35.65,35.81,268633.0,25.1253,25.1603,24.9851,25.0972,268633.0
2015-12-09 11:00:00,35.81,36.07,35.69,35.87,304905.0,25.0972,25.2794,25.0131,25.1393,304905.0
2015-12-09 11:10:00,35.88,35.96,35.76,35.85,165968.0,25.1463,25.2024,25.0622,25.1253,165968.0
2015-12-09 11:20:00,35.85,35.92,35.67,35.69,175134.0,25.1253,25.1743,24.9991,25.0131,175134.0
2015-12-09 11:30:00,35.69,35.78,35.56,35.64,128104.0,25.0131,25.0762,24.922,24.9781,128104.0
2015-12-09 11:40:00,35.66,35.75,35.16,35.23,121560.0,24.9921,25.0552,24.6417,24.6907,121560.0
2015-12-09 11:50:00,35.25,35.36,35.19,35.24,134972.0,24.7048,24.7818,24.6627,24.6977,134972.0
2015-12-09 12:00:00,35.22,35.28,34.97,35.14,137987.0,24.6837,24.7258,24.5085,24.6277,137987.0
2015-12-09 12:10:00,35.14,35.17,34.85,34.86,78178.0,24.6277,24.6487,24.4244,24.4314,78178.0
2015-12-09 12:20:00,34.87,34.87,34.68,34.75,85557.0,24.4384,24.4384,24.3053,24.3543,85557.0
2015-12-09 12:30:00,34.73,34.77,34.62,34.68,111108.0,24.3403,24.3684,24.2632,24.3053,111108.0
2015-12-09 12:40:00,34.67,34.74,34.52,34.72,113175.0,24.2983,24.3473,24.1931,24.3333,113175.0
2015-12-09 12:50:00,34.72,34.79,34.57,34.59,90073.0,24.3333,24.3824,24.2282,24.2422,90073.0
2015-12-09 13:00:00,34.58,34.83,34.5,34.65,145824.0,24.2352,24.4104,24.1791,24.2842,145824.0
2015-12-09 13:10:00,34.64,34.73,34.54,34.55,90273.0,24.2772,24.3403,24.2072,24.2142,90273.0
2015-12-09 13:20:00,34.55,34.56,34.38,34.42,107747.0,24.2142,24.2212,24.095,24.1231,107747.0
2015-12-09 13:30:00,34.41,34.51,34.38,34.49,145201.0,24.116,24.1861,24.095,24.1721,145201.0
2015-12-09 13:40:00,34.48,34.51,34.39,34.5,109972.0,24.1651,24.1861,24.102,24.1791,109972.0
2015-12-09 13:50:00,34.5,34.61,34.46,34.52,199231.0,24.1791,24.2562,24.1511,24.1931,199231.0
2015-12-09 14:00:00,34.51,34.54,34.41,34.44,80550.0,24.1861,24.2072,24.116,24.1371,80550.0
2015-12-09 14:10:00,34.44,34.61,34.43,34.52,120200.0,24.1371,24.2562,24.1301,24.1931,120200.0
2015-12-09 14:20:00,34.51,34.65,34.46,34.64,103184.0,24.1861,24.2842,24.1511,24.2772,103184.0
2015-12-09 14:30:00,34.63,34.96,34.62,34.93,89809.0,24.2702,24.5015,24.2632,24.4805,89809.0
2015-12-09 14:40:00,34.93,34.94,34.85,34.89,180967.0,24.4805,24.4875,24.4244,24.4525,180967.0
2015-12-09 14:50:00,34.89,34.93,34.81,34.83,79917.0,24.4525,24.4805,24.3964,24.4104,79917.0
2015-12-09 15:00:00,34.82,35.05,34.8,35.04,178781.0,24.4034,24.5646,24.3894,24.5576,178781.0
2015-12-09 15:10:00,35.04,35.09,34.98,35.01,208960.0,24.5576,24.5926,24.5155,24.5366,208960.0
2015-12-09 15:20:00,35.02,35.29,35.02,35.18,236131.0,24.5436,24.7328,24.5436,24.6557,236131.0
2015-12-09 15:30:00,35.18,35.31,35.18,35.19,235387.0,24.6557,24.7468,24.6557,24.6627,235387.0
2015-12-09 15:40:00,35.2,35.27,35.16,35.21,281654.0,24.6697,24.7188,24.6417,24.6767,281654.0
2015-12-09 15:50:00,35.21,35.34,35.18,35.34,562395.0,24.6767,24.7678,24.6557,24.7678,562395.0
2015-12-10 09:30:00,35.1,35.21,34.7,34.93,140492.0,24.5996,24.6767,24.3193,24.4805,140492.0
2015-12-10 09:40:00,34.93,35.5,34.93,35.25,207639.0,24.4805,24.88,24.4805,24.7048,207639.0
2015-12-10 09:50:00,35.23,35.4,35.07,35.37,110904.0,24.6907,24.8099,24.5786,24.7889,110904.0
2015-12-10 10:00:00,35.37,35.48,35.17,35.2,88109.0,24.7889,24.8659,24.6487,24.6697,88109.0
2015-12-10 10:10:00,35.2,35.31,35.1,35.21,131575.0,24.6697,24.7468,24.5996,24.6767,131575.0
2015-12-10 10:20:00,35.2,35.7,35.2,35.66,246723.0,24.6697,25.0201,24.6697,24.9921,246723.0
2015-12-10 10:30:00,35.67,36.12,35.63,36.12,227612.0,24.9991,25.3145,24.9711,25.3145,227612.0
2015-12-10 10:40:00,36.12,36.3,35.99,36.01,191081.0,25.3145,25.4406,25.2234,25.2374,191081.0
2015-12-10 10:50:00,35.99,36.4,35.94,36.4,195923.0,25.2234,25.5107,25.1883,25.5107,195923.0
2015-12-10 11:00:00,36.4,36.45,36.26,36.29,207894.0,25.5107,25.5458,25.4126,25.4336,207894.0
2015-12-10 11:10:00,36.29,36.64,36.25,36.55,280223.0,25.4336,25.6789,25.4056,25.6159,280223.0
2015-12-10 11:20:00,36.55,36.7,36.46,36.49,145630.0,25.6159,25.721,25.5528,25.5738,145630.0
2015-12-10 11:30:00,36.49,36.54,36.32,36.33,149735.0,25.5738,25.6088,25.4547,25.4617,149735.0
2015-12-10 11:40:00,36.33,36.37,36.11,36.13,183880.0,25.4617,25.4897,25.3075,25.3215,183880.0
2015-12-10 11:50:00,36.12,36.15,35.88,35.95,133492.0,25.3145,25.3355,25.1463,25.1953,133492.0
2015-12-10 12:00:00,35.97,36.05,35.89,35.93,107655.0,25.2094,25.2654,25.1533,25.1813,107655.0
2015-12-10 12:10:00,35.94,36.02,35.8,35.84,75529.0,25.1883,25.2444,25.0902,25.1183,75529.0
2015-12-10 12:20:00,35.82,35.93,35.79,35.88,68617.0,25.1042,25.1813,25.0832,25.1463,68617.0
2015-12-10 12:30:00,35.89,35.95,35.69,35.7,77527.0,25.1533,25.1953,25.0131,25.0201,77527.0
2015-12-10 12:40:00,35.7,35.83,35.68,35.78,66677.0,25.0201,25.1112,25.0061,25.0762,66677.0
2015-12-10 12:50:00,35.79,35.94,35.74,35.94,60577.0,25.0832,25.1883,25.0482,25.1883,60577.0
2015-12-10 13:00:00,35.92,35.92,35.8,35.91,104711.0,25.1743,25.1743,25.0902,25.1673,104711.0
2015-12-10 13:10:00,35.91,35.92,35.73,35.82,96581.0,25.1673,25.1743,25.0412,25.1042,96581.0
2015-12-10 13:20:00,35.81,35.98,35.81,35.84,79713.0,25.0972,25.2164,25.0972,25.1183,79713.0
2015-12-10 13:30:00,35.87,36.01,35.83,36.01,103573.0,25.1393,25.2374,25.1112,25.2374,103573.0
2015-12-10 13:40:00,36.02,36.02,35.83,35.85,91828.0,25.2444,25.2444,25.1112,25.1253,91828.0
2015-12-10 13:50:00,35.84,35.95,35.83,35.9,77586.0,25.1183,25.1953,25.1112,25.1603,77586.0
2015-12-10 14:00:00,35.89,35.94,35.8,35.84,98080.0,25.1533,25.1883,25.0902,25.1183,98080.0
2015-12-10 14:10:00,35.84,35.91,35.76,35.88,100627.0,25.1183,25.1673,25.0622,25.1463,100627.0
2015-12-10 14:20:00,35.88,35.91,35.76,35.9,145731.0,25.1463,25.1673,25.0622,25.1603,145731.0
2015-12-10 14:30:00,35.91,35.92,35.7,35.74,134824.0,25.1673,25.1743,25.0201,25.0482,134824.0
2015-12-10 14:40:00,35.74,35.89,35.71,35.71,118787.0,25.0482,25.1533,25.0271,25.0271,118787.0
2015-12-10 14:50:00,35.71,35.75,35.65,35.74,136181.0,25.0271,25.0552,24.9851,25.0482,136181.0
2015-12-10 15:00:00,35.75,35.86,35.74,35.85,137202.0,25.0552,25.1323,25.0482,25.1253,137202.0
2015-12-10 15:10:00,35.86,35.98,35.83,35.85,209017.0,25.1323,25.2164,25.1112,25.1253,209017.0
2015-12-10 15:20:00,35.84,36.01,35.82,35.98,183206.0,25.1183,25.2374,25.1042,25.2164,183206.0
2015-12-10 15:30:00,35.98,35.98,35.65,35.66,288251.0,25.2164,25.2164,24.9851,24.9921,288251.0
2015-12-10 15:40:00,35.66,35.79,35.57,35.58,315709.0,24.9921,25.0832,24.929,24.936,315709.0
2015-12-10 15:50:00,35.58,35.58,35.48,35.5,555200.0,24.936,24.936,24.8659,24.88,555200.0
2015-12-11 09:30:00,34.54,35.4,34.01,34.14,272698.0,24.3803,24.9874,24.0062,24.098,272698.0
2015-12-11 09:40:00,34.13,34.23,34.0,34.15,217042.0,24.0909,24.1615,23.9992,24.105,217042.0
2015-12-11 09:50:00,34.16,34.18,33.9,33.97,262704.0,24.1121,24.1262,23.9286,23.978,262704.0
2015-12-11 10:00:00,33.98,34.36,33.9,34.32,156818.0,23.985,24.2533,23.9286,24.225,156818.0
2015-12-11 10:10:00,34.31,34.4,34.24,34.33,119859.0,24.218,24.2815,24.1686,24.2321,119859.0
2015-12-11 10:20:00,34.34,34.63,34.27,34.61,106785.0,24.2392,24.4438,24.1897,24.4297,106785.0
2015-12-11 10:30:00,34.63,34.67,34.51,34.66,106794.0,24.4438,24.4721,24.3591,24.465,106794.0
2015-12-11 10:40:00,34.67,34.72,34.57,34.63,65129.0,24.4721,24.5074,24.4015,24.4438,65129.0
2015-12-11 10:50:00,34.63,34.64,34.42,34.47,90592.0,24.4438,24.4509,24.2956,24.3309,90592.0
2015-12-11 11:00:00,34.46,34.55,34.42,34.43,102453.0,24.3239,24.3874,24.2956,24.3027,102453.0
2015-12-11 11:10:00,34.44,34.62,34.38,34.46,159251.0,24.3097,24.4368,24.2674,24.3239,159251.0
2015-12-11 11:20:00,34.46,34.51,34.33,34.42,170823.0,24.3239,24.3591,24.2321,24.2956,170823.0
2015-12-11 11:30:00,34.43,34.48,34.28,34.28,199108.0,24.3027,24.338,24.1968,24.1968,199108.0
2015-12-11 11:40:00,34.3,34.5,34.26,34.29,52179.0,24.2109,24.3521,24.1827,24.2039,52179.0
2015-12-11 11:50:00,34.29,34.29,34.13,34.18,59868.0,24.2039,24.2039,24.0909,24.1262,59868.0
2015-12-11 12:00:00,34.18,34.21,34.06,34.06,125262.0,24.1262,24.1474,24.0415,24.0415,125262.0
2015-12-11 12:10:00,34.05,34.1,33.92,33.93,104753.0,24.0345,24.0697,23.9427,23.9497,104753.0
2015-12-11 12:20:00,33.93,34.0,33.88,33.93,95343.0,23.9497,23.9992,23.9145,23.9497,95343.0
2015-12-11 12:30:00,33.92,33.93,33.77,33.79,84318.0,23.9427,23.9497,23.8368,23.8509,84318.0
2015-12-11 12:40:00,33.8,34.02,33.75,33.97,189365.0,23.858,24.0133,23.8227,23.978,189365.0
2015-12-11 12:50:00,33.97,33.98,33.83,33.87,48781.0,23.978,23.985,23.8792,23.9074,48781.0
2015-12-11 13:00:00,33.86,34.07,33.86,33.95,86266.0,23.9003,24.0486,23.9003,23.9639,86266.0
2015-12-11 13:10:00,33.95,34.07,33.91,34.04,62446.0,23.9639,24.0486,23.9356,24.0274,62446.0
2015-12-11 13:20:00,34.04,34.04,33.92,33.92,54725.0,24.0274,24.0274,23.9427,23.9427,54725.0
2015-12-11 13:30:00,33.93,33.98,33.86,33.96,95761.0,23.9497,23.985,23.9003,23.9709,95761.0
2015-12-11 13:40:00,33.96,34.01,33.79,33.8,85038.0,23.9709,24.0062,23.8509,23.858,85038.0
2015-12-11 13:50:00,33.8,33.85,33.69,33.71,79666.0,23.858,23.8933,23.7803,23.7945,79666.0
2015-12-11 14:00:00,33.71,33.73,33.58,33.63,86646.0,23.7945,23.8086,23.7027,23.738,86646.0
2015-12-11 14:10:00,33.63,33.73,33.56,33.71,250851.0,23.738,23.8086,23.6886,23.7945,250851.0
2015-12-11 14:20:00,33.7,33.71,33.6,33.69,74020.0,23.7874,23.7945,23.7168,23.7803,74020.0
2015-12-11 14:30:00,33.69,33.71,33.62,33.64,105299.0,23.7803,23.7945,23.7309,23.7451,105299.0
2015-12-11 14:40:00,33.63,33.67,33.55,33.65,79296.0,23.738,23.7662,23.6815,23.7521,79296.0
2015-12-11 14:50:00,33.65,33.69,33.6,33.65,81771.0,23.7521,23.7803,23.7168,23.7521,81771.0
2015-12-11 15:00:00,33.64,33.69,33.53,33.53,115605.0,23.7451,23.7803,23.6674,23.6674,115605.0
2015-12-11 15:10:00,33.53,33.64,33.47,33.49,201257.0,23.6674,23.7451,23.6251,23.6392,201257.0
2015-12-11 15:20:00,33.49,33.51,33.41,33.49,196333.0,23.6392,23.6533,23.5827,23.6392,196333.0
2015-12-11 15:30:00,33.48,33.65,33.47,33.61,204939.0,23.6321,23.7521,23.6251,23.7239,204939.0
2015-12-11 15:40:00,33.61,33.67,33.56,33.62,269564.0,23.7239,23.7662,23.6886,23.7309,269564.0
2015-12-11 15:50:00,33.61,33.62,33.49,33.56,309433.0,23.7239,23.7309,23.6392,23.6886,309433.0
2015-12-14 09:30:00,33.37,33.72,33.32,33.45,268566.0,23.5545,23.8015,23.5192,23.6109,268566.0
2015-12-14 09:40:00,33.44,33.46,33.09,33.13,362558.0,23.6039,23.618,23.3568,23.3851,362558.0
2015-12-14 09:50:00,33.14,33.17,32.89,32.89,317996.0,23.3921,23.4133,23.2157,23.2157,317996.0
2015-12-14 10:00:00,32.9,32.99,32.67,32.84,375172.0,23.2227,23.2862,23.0604,23.1804,375172.0
2015-12-14 10:10:00,32.84,32.88,32.47,32.49,461357.0,23.1804,23.2086,22.9192,22.9333,461357.0
2015-12-14 10:20:00,32.48,32.49,31.91,31.92,352856.0,22.9263,22.9333,22.5239,22.531,352856.0
2015-12-14 10:30:00,31.93,32.08,31.82,32.01,243275.0,22.538,22.6439,22.4604,22.5945,243275.0
2015-12-14 10:40:00,32.02,32.38,32.0,32.32,190185.0,22.6016,22.8557,22.5874,22.8133,190185.0
2015-12-14 10:50:00,32.31,32.56,32.3,32.44,136932.0,22.8063,22.9827,22.7992,22.898,136932.0
2015-12-14 11:00:00,32.45,32.45,32.23,32.33,152031.0,22.9051,22.9051,22.7498,22.8204,152031.0
2015-12-14 11:10:00,32.32,32.36,32.04,32.04,126975.0,22.8133,22.8416,22.6157,22.6157,126975.0
2015-12-14 11:20:00,32.07,32.19,31.98,32.0,174380.0,22.6369,22.7216,22.5733,22.5874,174380.0
2015-12-14 11:30:00,32.0,32.07,31.79,31.88,272148.0,22.5874,22.6369,22.4392,22.5027,272148.0
2015-12-14 11:40:00,31.88,31.94,31.71,31.72,289471.0,22.5027,22.5451,22.3827,22.3898,289471.0
2015-12-14 11:50:00,31.71,31.93,31.69,31.83,228565.0,22.3827,22.538,22.3686,22.4674,228565.0
2015-12-14 12:00:00,31.83,32.04,31.8,32.03,239981.0,22.4674,22.6157,22.4463,22.6086,239981.0
2015-12-14 12:10:00,32.03,32.25,32.01,32.24,187013.0,22.6086,22.7639,22.5945,22.7568,187013.0
2015-12-14 12:20:00,32.23,32.23,32.1,32.17,245738.0,22.7498,22.7498,22.658,22.7074,245738.0
2015-12-14 12:30:00,32.17,32.34,32.17,32.31,113426.0,22.7074,22.8274,22.7074,22.8063,113426.0
2015-12-14 12:40:00,32.3,32.3,32.14,32.14,93229.0,22.7992,22.7992,22.6863,22.6863,93229.0
2015-12-14 12:50:00,32.15,32.7,32.14,32.69,152548.0,22.6933,23.0815,22.6863,23.0745,152548.0
2015-12-14 13:00:00,32.7,32.75,32.62,32.65,160423.0,23.0815,23.1168,23.0251,23.0463,160423.0
2015-12-14 13:10:00,32.65,32.69,32.48,32.5,103175.0,23.0463,23.0745,22.9263,22.9404,103175.0
2015-12-14 13:20:00,32.49,32.53,32.22,32.27,157641.0,22.9333,22.9615,22.7427,22.778,157641.0
2015-12-14 13:30:00,32.27,32.29,32.05,32.06,176861.0,22.778,22.7921,22.6227,22.6298,176861.0
2015-12-14 13:40:00,32.07,32.11,31.9,31.99,107041.0,22.6369,22.6651,22.5169,22.5804,107041.0
2015-12-14 13:50:00,31.98,32.16,31.96,32.12,138459.0,22.5733,22.7004,22.5592,22.6721,138459.0
2015-12-14 14:00:00,32.12,32.17,31.93,31.99,162584.0,22.6721,22.7074,22.538,22.5804,162584.0
2015-12-14 14:10:00,31.98,32.08,31.91,31.95,192517.0,22.5733,22.6439,22.5239,22.5522,192517.0
2015-12-14 14:20:00,31.94,31.95,31.69,31.78,192789.0,22.5451,22.5522,22.3686,22.4322,192789.0
2015-12-14 14:30:00,31.77,31.8,31.45,31.5,248629.0,22.4251,22.4463,22.1992,22.2345,248629.0
2015-12-14 14:40:00,31.5,31.74,31.49,31.68,269294.0,22.2345,22.4039,22.2275,22.3616,269294.0
2015-12-14 14:50:00,31.67,31.87,31.66,31.7,173098.0,22.3545,22.4957,22.3475,22.3757,173098.0
2015-12-14 15:00:00,31.7,31.79,31.56,31.59,349595.0,22.3757,22.4392,22.2769,22.298,349595.0
2015-12-14 15:10:00,31.59,31.71,31.51,31.62,193639.0,22.298,22.3827,22.2416,22.3192,193639.0
2015-12-14 15:20:00,31.62,31.64,31.53,31.57,238640.0,22.3192,22.3333,22.2557,22.2839,238640.0
2015-12-14 15:30:00,31.56,31.58,31.45,31.46,517311.0,22.2769,22.291,22.1992,22.2063,517311.0
2015-12-14 15:40:00,31.47,31.52,31.4,31.46,530480.0,22.2133,22.2486,22.1639,22.2063,530480.0
2015-12-14 15:50:00,31.45,31.59,31.44,31.55,830213.0,22.1992,22.298,22.1922,22.2698,830213.0
2015-12-15 09:30:00,31.98,32.33,31.91,32.27,163509.0,22.5733,22.8204,22.5239,22.778,163509.0
2015-12-15 09:40:00,32.27,32.32,31.82,32.16,268179.0,22.778,22.8133,22.4604,22.7004,268179.0
2015-12-15 09:50:00,32.16,32.23,31.87,32.19,206262.0,22.7004,22.7498,22.4957,22.7216,206262.0
2015-12-15 10:00:00,32.19,32.19,31.87,31.88,136044.0,22.7216,22.7216,22.4957,22.5027,136044.0
2015-12-15 10:10:00,31.89,32.05,31.85,31.87,145201.0,22.5098,22.6227,22.4816,22.4957,145201.0
2015-12-15 10:20:00,31.87,32.07,31.8,31.99,259258.0,22.4957,22.6369,22.4463,22.5804,259258.0
2015-12-15 10:30:00,31.99,32.01,31.83,31.88,218032.0,22.5804,22.5945,22.4674,22.5027,218032.0
2015-12-15 10:40:00,31.89,31.91,31.8,31.86,161066.0,22.5098,22.5239,22.4463,22.4886,161066.0
2015-12-15 10:50:00,31.85,31.88,31.62,31.66,121246.0,22.4816,22.5027,22.3192,22.3475,121246.0
2015-12-15 11:00:00,31.65,31.69,31.5,31.62,79557.0,22.3404,22.3686,22.2345,22.3192,79557.0
2015-12-15 11:10:00,31.62,31.73,31.52,31.68,127459.0,22.3192,22.3969,22.2486,22.3616,127459.0
2015-12-15 11:20:00,31.67,31.84,31.66,31.77,107150.0,22.3545,22.4745,22.3475,22.4251,107150.0
2015-12-15 11:30:00,31.78,32.01,31.74,31.96,191243.0,22.4322,22.5945,22.4039,22.5592,191243.0
2015-12-15 11:40:00,31.96,31.98,31.85,31.91,121111.0,22.5592,22.5733,22.4816,22.5239,121111.0
2015-12-15 11:50:00,31.91,32.17,31.9,32.17,88938.0,22.5239,22.7074,22.5169,22.7074,88938.0
2015-12-15 12:00:00,32.17,32.31,32.11,32.3,119616.0,22.7074,22.8063,22.6651,22.7992,119616.0
2015-12-15 12:10:00,32.29,32.29,32.15,32.18,93485.0,22.7921,22.7921,22.6933,22.7145,93485.0
2015-12-15 12:20:00,32.17,32.35,32.13,32.25,157453.0,22.7074,22.8345,22.6792,22.7639,157453.0
2015-12-15 12:30:00,32.23,32.44,32.2,32.31,124531.0,22.7498,22.898,22.7286,22.8063,124531.0
2015-12-15 12:40:00,32.31,32.36,32.21,32.28,105984.0,22.8063,22.8416,22.7357,22.7851,105984.0
2015-12-15 12:50:00,32.29,32.4,32.26,32.28,80101.0,22.7921,22.8698,22.771,22.7851,80101.0
2015-12-15 13:00:00,32.29,32.35,32.16,32.26,83013.0,22.7921,22.8345,22.7004,22.771,83013.0
2015-12-15 13:10:00,32.25,32.25,32.0,32.01,80672.0,22.7639,22.7639,22.5874,22.5945,80672.0
2015-12-15 13:20:00,32.01,32.01,31.82,31.82,77549.0,22.5945,22.5945,22.4604,22.4604,77549.0
2015-12-15 13:30:00,31.84,31.88,31.75,31.8,76599.0,22.4745,22.5027,22.411,22.4463,76599.0
2015-12-15 13:40:00,31.79,31.84,31.68,31.81,80283.0,22.4392,22.4745,22.3616,22.4533,80283.0
2015-12-15 13:50:00,31.79,31.91,31.77,31.83,135930.0,22.4392,22.5239,22.4251,22.4674,135930.0
2015-12-15 14:00:00,31.83,31.89,31.7,31.7,649981.0,22.4674,22.5098,22.3757,22.3757,649981.0
2015-12-15 14:10:00,31.72,31.86,31.67,31.86,110449.0,22.3898,22.4886,22.3545,22.4886,110449.0
2015-12-15 14:20:00,31.85,32.0,31.79,31.82,186621.0,22.4816,22.5874,22.4392,22.4604,186621.0
2015-12-15 14:30:00,31.81,31.93,31.81,31.84,141689.0,22.4533,22.538,22.4533,22.4745,141689.0
2015-12-15 14:40:00,31.84,31.98,31.84,31.94,174352.0,22.4745,22.5733,22.4745,22.5451,174352.0
2015-12-15 14:50:00,31.94,31.98,31.88,31.94,229737.0,22.5451,22.5733,22.5027,22.5451,229737.0
2015-12-15 15:00:00,31.94,31.95,31.85,31.88,192124.0,22.5451,22.5522,22.4816,22.5027,192124.0
2015-12-15 15:10:00,31.88,31.93,31.85,31.86,286439.0,22.5027,22.538,22.4816,22.4886,286439.0
2015-12-15 15:20:00,31.86,31.89,31.82,31.85,181654.0,22.4886,22.5098,22.4604,22.4816,181654.0
2015-12-15 15:30:00,31.85,31.96,31.74,31.88,336065.0,22.4816,22.5592,22.4039,22.5027,336065.0
2015-12-15 15:40:00,31.88,31.93,31.82,31.9,308728.0,22.5027,22.538,22.4604,22.5169,308728.0
2015-12-15 15:50:00,31.89,31.93,31.84,31.87,336406.0,22.5098,22.538,22.4745,22.4957,336406.0
2015-12-16 09:30:00,31.85,32.05,31.33,31.47,139950.0,22.4816,22.6227,22.1145,22.2133,139950.0
2015-12-16 09:40:00,31.45,31.61,31.08,31.44,111903.0,22.1992,22.3122,21.9381,22.1922,111903.0
2015-12-16 09:50:00,31.42,31.82,31.31,31.6,254788.0,22.178,22.4604,22.1004,22.3051,254788.0
2015-12-16 10:00:00,31.59,31.85,31.52,31.73,158098.0,22.298,22.4816,22.2486,22.3969,158098.0
2015-12-16 10:10:00,31.72,31.81,31.64,31.73,182199.0,22.3898,22.4533,22.3333,22.3969,182199.0
2015-12-16 10:20:00,31.72,31.99,31.72,31.89,145524.0,22.3898,22.5804,22.3898,22.5098,145524.0
2015-12-16 10:30:00,31.88,31.89,30.91,31.05,418815.0,22.5027,22.5098,21.8181,21.9169,418815.0
2015-12-16 10:40:00,31.03,31.03,30.73,30.88,307096.0,21.9028,21.9028,21.691,21.7969,307096.0
2015-12-16 10:50:00,30.88,30.97,30.58,30.7,227871.0,21.7969,21.8604,21.5851,21.6698,227871.0
2015-12-16 11:00:00,30.69,30.79,30.67,30.69,140955.0,21.6628,21.7334,21.6487,21.6628,140955.0
2015-12-16 11:10:00,30.68,30.78,30.6,30.68,139027.0,21.6557,21.7263,21.5992,21.6557,139027.0
2015-12-16 11:20:00,30.68,30.7,30.42,30.43,140602.0,21.6557,21.6698,21.4722,21.4792,140602.0
2015-12-16 11:30:00,30.42,30.46,30.28,30.3,215020.0,21.4722,21.5004,21.3734,21.3875,215020.0
2015-12-16 11:40:00,30.3,30.3,30.08,30.19,222545.0,21.3875,21.3875,21.2322,21.3098,222545.0
2015-12-16 11:50:00,30.21,30.38,30.16,30.37,105589.0,21.324,21.444,21.2887,21.4369,105589.0
2015-12-16 12:00:00,30.37,30.49,30.27,30.45,153675.0,21.4369,21.5216,21.3663,21.4934,153675.0
2015-12-16 12:10:00,30.46,30.47,30.16,30.2,200063.0,21.5004,21.5075,21.2887,21.3169,200063.0
2015-12-16 12:20:00,30.22,30.41,30.18,30.24,260096.0,21.331,21.4651,21.3028,21.3451,260096.0
2015-12-16 12:30:00,30.25,30.38,30.23,30.34,108840.0,21.3522,21.444,21.3381,21.4157,108840.0
2015-12-16 12:40:00,30.35,30.49,30.34,30.46,162397.0,21.4228,21.5216,21.4157,21.5004,162397.0
2015-12-16 12:50:00,30.46,30.58,30.44,30.53,212047.0,21.5004,21.5851,21.4863,21.5498,212047.0
2015-12-16 13:00:00,30.53,30.65,30.51,30.62,99333.0,21.5498,21.6345,21.5357,21.6134,99333.0
2015-12-16 13:10:00,30.61,30.63,30.49,30.51,115580.0,21.6063,21.6204,21.5216,21.5357,115580.0
2015-12-16 13:20:00,30.51,30.59,30.47,30.51,65578.0,21.5357,21.5922,21.5075,21.5357,65578.0
2015-12-16 13:30:00,30.52,30.75,30.47,30.73,158351.0,21.5428,21.7051,21.5075,21.691,158351.0
2015-12-16 13:40:00,30.73,30.82,30.7,30.76,152973.0,21.691,21.7545,21.6698,21.7122,152973.0
2015-12-16 13:50:00,30.76,30.8,30.54,30.7,189314.0,21.7122,21.7404,21.5569,21.6698,189314.0
2015-12-16 14:00:00,30.7,30.87,30.35,30.85,228339.0,21.6698,21.7898,21.4228,21.7757,228339.0
2015-12-16 14:10:00,30.83,30.85,30.37,30.39,124535.0,21.7616,21.7757,21.4369,21.451,124535.0
2015-12-16 14:20:00,30.38,30.41,30.06,30.07,198809.0,21.444,21.4651,21.2181,21.2251,198809.0
2015-12-16 14:30:00,30.08,30.21,29.98,30.17,247856.0,21.2322,21.324,21.1616,21.2957,247856.0
2015-12-16 14:40:00,30.17,30.41,30.13,30.37,118455.0,21.2957,21.4651,21.2675,21.4369,118455.0
2015-12-16 14:50:00,30.39,30.66,30.37,30.62,126945.0,21.451,21.6416,21.4369,21.6134,126945.0
2015-12-16 15:00:00,30.6,30.61,30.37,30.4,165443.0,21.5992,21.6063,21.4369,21.4581,165443.0
2015-12-16 15:10:00,30.4,30.46,30.29,30.35,189189.0,21.4581,21.5004,21.3804,21.4228,189189.0
2015-12-16 15:20:00,30.36,30.53,30.36,30.51,133775.0,21.4298,21.5498,21.4298,21.5357,133775.0
2015-12-16 15:30:00,30.51,30.55,30.44,30.49,237393.0,21.5357,21.564,21.4863,21.5216,237393.0
2015-12-16 15:40:00,30.48,30.62,30.44,30.59,303254.0,21.5145,21.6134,21.4863,21.5922,303254.0
2015-12-16 15:50:00,30.59,30.64,30.52,30.56,492256.0,21.5922,21.6275,21.5428,21.571,492256.0
2015-12-17 09:30:00,30.51,30.66,30.01,30.01,195018.0,21.5357,21.6416,21.1828,21.1828,195018.0
2015-12-17 09:40:00,30.02,30.03,29.62,29.69,480053.0,21.1898,21.1969,20.9075,20.9569,480053.0
2015-12-17 09:50:00,29.69,29.76,29.45,29.48,351092.0,20.9569,21.0063,20.7875,20.8087,351092.0
2015-12-17 10:00:00,29.48,29.49,29.25,29.3,527959.0,20.8087,20.8157,20.6463,20.6816,527959.0
2015-12-17 10:10:00,29.29,29.53,29.26,29.38,470421.0,20.6746,20.844,20.6534,20.7381,470421.0
2015-12-17 10:20:00,29.38,29.51,29.24,29.28,415475.0,20.7381,20.8299,20.6393,20.6675,415475.0
2015-12-17 10:30:00,29.28,29.3,29.01,29.06,396741.0,20.6675,20.6816,20.4769,20.5122,396741.0
2015-12-17 10:40:00,29.07,29.08,28.8,28.8,320267.0,20.5193,20.5263,20.3287,20.3287,320267.0
2015-12-17 10:50:00,28.81,28.87,28.72,28.73,338703.0,20.3358,20.3781,20.2722,20.2793,338703.0
2015-12-17 11:00:00,28.73,28.99,28.68,28.83,293477.0,20.2793,20.4628,20.244,20.3499,293477.0
2015-12-17 11:10:00,28.84,28.94,28.5,28.52,439075.0,20.3569,20.4275,20.1169,20.1311,439075.0
2015-12-17 11:20:00,28.51,28.53,28.41,28.49,510833.0,20.124,20.1381,20.0534,20.1099,510833.0
2015-12-17 11:30:00,28.48,28.54,28.24,28.53,347616.0,20.1028,20.1452,19.9334,20.1381,347616.0
2015-12-17 11:40:00,28.54,28.6,28.4,28.55,363186.0,20.1452,20.1875,20.0464,20.1522,363186.0
2015-12-17 11:50:00,28.56,28.65,28.51,28.53,349959.0,20.1593,20.2228,20.124,20.1381,349959.0
2015-12-17 12:00:00,28.52,28.53,28.31,28.4,224893.0,20.1311,20.1381,19.9828,20.0464,224893.0
2015-12-17 12:10:00,28.4,28.41,28.06,28.12,440186.0,20.0464,20.0534,19.8064,19.8487,440186.0
2015-12-17 12:20:00,28.12,28.15,28.01,28.02,396061.0,19.8487,19.8699,19.7711,19.7781,396061.0
2015-12-17 12:30:00,28.03,28.1,28.0,28.08,370038.0,19.7852,19.8346,19.764,19.8205,370038.0
2015-12-17 12:40:00,28.08,28.23,28.06,28.2,400376.0,19.8205,19.9264,19.8064,19.9052,400376.0
2015-12-17 12:50:00,28.2,28.7,28.18,28.69,370978.0,19.9052,20.2581,19.8911,20.2511,370978.0
2015-12-17 13:00:00,28.68,28.92,28.54,28.87,728557.0,20.244,20.4134,20.1452,20.3781,728557.0
2015-12-17 13:10:00,28.87,29.1,28.78,28.81,395466.0,20.3781,20.5405,20.3146,20.3358,395466.0
2015-12-17 13:20:00,28.81,29.05,28.77,29.05,199803.0,20.3358,20.5052,20.3075,20.5052,199803.0
2015-12-17 13:30:00,29.05,29.07,28.93,29.01,230471.0,20.5052,20.5193,20.4205,20.4769,230471.0
2015-12-17 13:40:00,29.0,29.29,28.98,29.29,271983.0,20.4699,20.6746,20.4558,20.6746,271983.0
2015-12-17 13:50:00,29.29,29.48,29.29,29.43,325243.0,20.6746,20.8087,20.6746,20.7734,325243.0
2015-12-17 14:00:00,29.42,29.47,29.28,29.32,400256.0,20.7663,20.8016,20.6675,20.6957,400256.0
2015-12-17 14:10:00,29.31,29.33,29.17,29.22,279168.0,20.6887,20.7028,20.5899,20.6252,279168.0
2015-12-17 14:20:00,29.22,29.3,29.17,29.21,169076.0,20.6252,20.6816,20.5899,20.6181,169076.0
2015-12-17 14:30:00,29.21,29.23,29.11,29.17,189892.0,20.6181,20.6322,20.5475,20.5899,189892.0
2015-12-17 14:40:00,29.16,29.21,29.06,29.09,229472.0,20.5828,20.6181,20.5122,20.5334,229472.0
2015-12-17 14:50:00,29.08,29.37,29.08,29.33,183077.0,20.5263,20.731,20.5263,20.7028,183077.0
2015-12-17 15:00:00,29.33,29.33,29.07,29.11,313081.0,20.7028,20.7028,20.5193,20.5475,313081.0
2015-12-17 15:10:00,29.11,29.25,29.03,29.24,246516.0,20.5475,20.6463,20.491,20.6393,246516.0
2015-12-17 15:20:00,29.24,29.33,29.16,29.28,276890.0,20.6393,20.7028,20.5828,20.6675,276890.0
2015-12-17 15:30:00,29.28,29.36,29.21,29.22,308909.0,20.6675,20.724,20.6181,20.6252,308909.0
2015-12-17 15:40:00,29.22,29.25,29.14,29.22,456722.0,20.6252,20.6463,20.5687,20.6252,456722.0
2015-12-17 15:50:00,29.21,29.22,28.98,29.0,906983.0,20.6181,20.6252,20.4558,20.4699,906983.0
2015-12-18 09:30:00,28.95,29.22,28.6,29.03,509131.0,20.4346,20.6252,20.1875,20.491,509131.0
2015-12-18 09:40:00,29.01,29.43,29.0,29.34,321488.0,20.4769,20.7734,20.4699,20.7099,321488.0
2015-12-18 09:50:00,29.35,29.49,29.22,29.29,374250.0,20.7169,20.8157,20.6252,20.6746,374250.0
2015-12-18 10:00:00,29.29,29.45,29.16,29.31,254920.0,20.6746,20.7875,20.5828,20.6887,254920.0
2015-12-18 10:10:00,29.32,29.6,29.21,29.59,207550.0,20.6957,20.8934,20.6181,20.8863,207550.0
2015-12-18 10:20:00,29.56,29.8,29.51,29.68,279607.0,20.8652,21.0346,20.8299,20.9499,279607.0
2015-12-18 10:30:00,29.68,29.83,29.41,29.62,239687.0,20.9499,21.0557,20.7593,20.9075,239687.0
2015-12-18 10:40:00,29.61,29.79,29.58,29.71,201369.0,20.9004,21.0275,20.8793,20.971,201369.0
2015-12-18 10:50:00,29.72,29.82,29.57,29.65,146677.0,20.9781,21.0487,20.8722,20.9287,146677.0
2015-12-18 11:00:00,29.66,29.98,29.62,29.92,390987.0,20.9357,21.1616,20.9075,21.1193,390987.0
2015-12-18 11:10:00,29.92,29.94,29.46,29.65,200780.0,21.1193,21.1334,20.7946,20.9287,200780.0
2015-12-18 11:20:00,29.64,29.71,29.58,29.59,98997.0,20.9216,20.971,20.8793,20.8863,98997.0
2015-12-18 11:30:00,29.6,29.68,29.53,29.61,120910.0,20.8934,20.9499,20.844,20.9004,120910.0
2015-12-18 11:40:00,29.64,29.77,29.44,29.46,156955.0,20.9216,21.0134,20.7804,20.7946,156955.0
2015-12-18 11:50:00,29.45,29.76,29.44,29.74,183735.0,20.7875,21.0063,20.7804,20.9922,183735.0
2015-12-18 12:00:00,29.74,29.8,29.6,29.65,97371.0,20.9922,21.0346,20.8934,20.9287,97371.0
2015-12-18 12:10:00,29.65,29.66,29.36,29.38,115391.0,20.9287,20.9357,20.724,20.7381,115391.0
2015-12-18 12:20:00,29.4,29.41,29.23,29.24,92241.0,20.7522,20.7593,20.6322,20.6393,92241.0
2015-12-18 12:30:00,29.24,29.27,29.06,29.1,100549.0,20.6393,20.6605,20.5122,20.5405,100549.0
2015-12-18 12:40:00,29.09,29.17,28.97,29.0,89438.0,20.5334,20.5899,20.4487,20.4699,89438.0
2015-12-18 12:50:00,29.0,29.04,28.85,29.01,107067.0,20.4699,20.4981,20.364,20.4769,107067.0
2015-12-18 13:00:00,29.01,29.06,28.84,28.87,73131.0,20.4769,20.5122,20.3569,20.3781,73131.0
2015-12-18 13:10:00,28.87,28.89,28.67,28.7,149380.0,20.3781,20.3922,20.2369,20.2581,149380.0
2015-12-18 13:20:00,28.7,28.77,28.67,28.71,94835.0,20.2581,20.3075,20.2369,20.2652,94835.0
2015-12-18 13:30:00,28.72,28.73,28.62,28.62,69266.0,20.2722,20.2793,20.2016,20.2016,69266.0
2015-12-18 13:40:00,28.62,28.72,28.6,28.67,95533.0,20.2016,20.2722,20.1875,20.2369,95533.0
2015-12-18 13:50:00,28.68,28.72,28.65,28.66,90626.0,20.244,20.2722,20.2228,20.2299,90626.0
2015-12-18 14:00:00,28.66,28.88,28.64,28.86,118288.0,20.2299,20.3852,20.2158,20.3711,118288.0
2015-12-18 14:10:00,28.87,28.89,28.78,28.81,69821.0,20.3781,20.3922,20.3146,20.3358,69821.0
2015-12-18 14:20:00,28.8,28.97,28.8,28.94,73816.0,20.3287,20.4487,20.3287,20.4275,73816.0
2015-12-18 14:30:00,28.94,28.95,28.81,28.85,82920.0,20.4275,20.4346,20.3358,20.364,82920.0
2015-12-18 14:40:00,28.85,28.85,28.72,28.74,86940.0,20.364,20.364,20.2722,20.2863,86940.0
2015-12-18 14:50:00,28.73,28.76,28.68,28.74,117877.0,20.2793,20.3005,20.244,20.2863,117877.0
2015-12-18 15:00:00,28.74,28.8,28.66,28.71,119392.0,20.2863,20.3287,20.2299,20.2652,119392.0
2015-12-18 15:10:00,28.71,28.74,28.6,28.66,221320.0,20.2652,20.2863,20.1875,20.2299,221320.0
2015-12-18 15:20:00,28.65,28.71,28.58,28.66,189139.0,20.2228,20.2652,20.1734,20.2299,189139.0
2015-12-18 15:30:00,28.66,28.71,28.62,28.65,295975.0,20.2299,20.2652,20.2016,20.2228,295975.0
2015-12-18 15:40:00,28.65,28.81,28.6,28.8,277116.0,20.2228,20.3358,20.1875,20.3287,277116.0
2015-12-18 15:50:00,28.79,28.8,28.67,28.68,706261.0,20.3216,20.3287,20.2369,20.244,706261.0
2015-12-21 09:30:00,28.7,28.8,28.55,28.68,247082.0,20.2581,20.3287,20.1522,20.244,247082.0
2015-12-21 09:40:00,28.67,28.79,28.58,28.67,217001.0,20.2369,20.3216,20.1734,20.2369,217001.0
2015-12-21 09:50:00,28.68,28.85,28.39,28.79,273819.0,20.244,20.364,20.0393,20.3216,273819.0
2015-12-21 10:00:00,28.79,29.35,28.79,29.31,270422.0,20.3216,20.7169,20.3216,20.6887,270422.0
2015-12-21 10:10:00,29.3,29.62,29.3,29.58,220990.0,20.6816,20.9075,20.6816,20.8793,220990.0
2015-12-21 10:20:00,29.57,29.67,29.21,29.24,296095.0,20.8722,20.9428,20.6181,20.6393,296095.0
2015-12-21 10:30:00,29.25,29.54,29.18,29.29,206772.0,20.6463,20.851,20.5969,20.6746,206772.0
2015-12-21 10:40:00,29.27,29.46,29.12,29.28,132179.0,20.6605,20.7946,20.5546,20.6675,132179.0
2015-12-21 10:50:00,29.27,29.34,29.04,29.29,124664.0,20.6605,20.7099,20.4981,20.6746,124664.0
2015-12-21 11:00:00,29.27,29.32,29.11,29.18,182355.0,20.6605,20.6957,20.5475,20.5969,182355.0
2015-12-21 11:10:00,29.19,29.19,28.97,29.11,170713.0,20.604,20.604,20.4487,20.5475,170713.0
2015-12-21 11:20:00,29.11,29.17,28.78,28.88,183570.0,20.5475,20.5899,20.3146,20.3852,183570.0
2015-12-21 11:30:00,28.88,28.88,28.73,28.76,145174.0,20.3852,20.3852,20.2793,20.3005,145174.0
2015-12-21 11:40:00,28.76,28.92,28.68,28.74,78688.0,20.3005,20.4134,20.244,20.2863,78688.0
2015-12-21 11:50:00,28.74,28.81,28.62,28.78,168023.0,20.2863,20.3358,20.2016,20.3146,168023.0
2015-12-21 12:00:00,28.8,28.81,28.64,28.73,185405.0,20.3287,20.3358,20.2158,20.2793,185405.0
2015-12-21 12:10:00,28.73,28.75,28.62,28.67,87136.0,20.2793,20.2934,20.2016,20.2369,87136.0
2015-12-21 12:20:00,28.67,28.7,28.6,28.67,65410.0,20.2369,20.2581,20.1875,20.2369,65410.0
2015-12-21 12:30:00,28.67,28.75,28.63,28.64,68598.0,20.2369,20.2934,20.2087,20.2158,68598.0
2015-12-21 12:40:00,28.63,28.73,28.62,28.7,73698.0,20.2087,20.2793,20.2016,20.2581,73698.0
2015-12-21 12:50:00,28.71,28.94,28.68,28.81,142939.0,20.2652,20.4275,20.244,20.3358,142939.0
2015-12-21 13:00:00,28.8,28.93,28.78,28.86,103529.0,20.3287,20.4205,20.3146,20.3711,103529.0
2015-12-21 13:10:00,28.87,28.94,28.76,28.81,107930.0,20.3781,20.4275,20.3005,20.3358,107930.0
2015-12-21 13:20:00,28.81,28.86,28.74,28.78,78084.0,20.3358,20.3711,20.2863,20.3146,78084.0
2015-12-21 13:30:00,28.78,28.87,28.7,28.76,86451.0,20.3146,20.3781,20.2581,20.3005,86451.0
2015-12-21 13:40:00,28.76,28.83,28.66,28.7,97828.0,20.3005,20.3499,20.2299,20.2581,97828.0
2015-12-21 13:50:00,28.7,28.75,28.58,28.63,172677.0,20.2581,20.2934,20.1734,20.2087,172677.0
2015-12-21 14:00:00,28.62,28.65,28.51,28.53,127890.0,20.2016,20.2228,20.124,20.1381,127890.0
2015-12-21 14:10:00,28.53,28.6,28.44,28.47,192692.0,20.1381,20.1875,20.0746,20.0958,192692.0
2015-12-21 14:20:00,28.48,28.61,28.41,28.56,156703.0,20.1028,20.1946,20.0534,20.1593,156703.0
2015-12-21 14:30:00,28.56,28.72,28.44,28.69,177728.0,20.1593,20.2722,20.0746,20.2511,177728.0
2015-12-21 14:40:00,28.69,29.07,28.66,29.02,307344.0,20.2511,20.5193,20.2299,20.484,307344.0
2015-12-21 14:50:00,29.02,29.12,28.92,28.94,125669.0,20.484,20.5546,20.4134,20.4275,125669.0
2015-12-21 15:00:00,28.94,28.94,28.69,28.69,177183.0,20.4275,20.4275,20.2511,20.2511,177183.0
2015-12-21 15:10:00,28.68,28.71,28.64,28.69,148832.0,20.244,20.2652,20.2158,20.2511,148832.0
2015-12-21 15:20:00,28.69,28.72,28.52,28.56,251041.0,20.2511,20.2722,20.1311,20.1593,251041.0
2015-12-21 15:30:00,28.56,28.69,28.55,28.63,221571.0,20.1593,20.2511,20.1522,20.2087,221571.0
2015-12-21 15:40:00,28.63,28.75,28.61,28.71,253997.0,20.2087,20.2934,20.1946,20.2652,253997.0
2015-12-21 15:50:00,28.7,28.85,28.66,28.84,437088.0,20.2581,20.364,20.2299,20.3569,437088.0
2015-12-22 09:30:00,28.82,28.98,28.65,28.95,181563.0,20.3428,20.4558,20.2228,20.4346,181563.0
2015-12-22 09:40:00,28.95,29.29,28.92,29.28,129240.0,20.4346,20.6746,20.4134,20.6675,129240.0
2015-12-22 09:50:00,29.29,29.35,29.16,29.35,105795.0,20.6746,20.7169,20.5828,20.7169,105795.0
2015-12-22 10:00:00,29.34,29.61,29.31,29.57,230527.0,20.7099,20.9004,20.6887,20.8722,230527.0
2015-12-22 10:10:00,29.59,29.63,29.25,29.46,154583.0,20.8863,20.9146,20.6463,20.7946,154583.0
2015-12-22 10:20:00,29.46,29.75,29.45,29.73,166954.0,20.7946,20.9993,20.7875,20.9851,166954.0
2015-12-22 10:30:00,29.73,29.73,29.47,29.57,161819.0,20.9851,20.9851,20.8016,20.8722,161819.0
2015-12-22 10:40:00,29.59,29.7,29.54,29.65,139108.0,20.8863,20.964,20.851,20.9287,139108.0
2015-12-22 10:50:00,29.65,29.83,29.63,29.81,188382.0,20.9287,21.0557,20.9146,21.0416,188382.0
2015-12-22 11:00:00,29.81,29.89,29.7,29.75,124712.0,21.0416,21.0981,20.964,20.9993,124712.0
2015-12-22 11:10:00,29.76,29.97,29.76,29.9,211293.0,21.0063,21.1546,21.0063,21.1051,211293.0
2015-12-22 11:20:00,29.91,30.19,29.9,30.1,380490.0,21.1122,21.3098,21.1051,21.2463,380490.0
2015-12-22 11:30:00,30.12,30.34,30.11,30.29,304856.0,21.2604,21.4157,21.2534,21.3804,304856.0
2015-12-22 11:40:00,30.28,30.29,30.14,30.23,172913.0,21.3734,21.3804,21.2745,21.3381,172913.0
2015-12-22 11:50:00,30.22,30.23,30.09,30.13,161288.0,21.331,21.3381,21.2393,21.2675,161288.0
2015-12-22 12:00:00,30.13,30.21,29.98,30.1,165476.0,21.2675,21.324,21.1616,21.2463,165476.0
2015-12-22 12:10:00,30.09,30.22,30.02,30.12,141553.0,21.2393,21.331,21.1898,21.2604,141553.0
2015-12-22 12:20:00,30.11,30.11,29.91,29.99,148221.0,21.2534,21.2534,21.1122,21.1687,148221.0
2015-12-22 12:30:00,29.98,30.06,29.93,29.93,198446.0,21.1616,21.2181,21.1263,21.1263,198446.0
2015-12-22 12:40:00,29.93,30.15,29.86,30.14,213873.0,21.1263,21.2816,21.0769,21.2745,213873.0
2015-12-22 12:50:00,30.14,30.19,30.07,30.07,149014.0,21.2745,21.3098,21.2251,21.2251,149014.0
2015-12-22 13:00:00,30.06,30.32,30.06,30.27,192273.0,21.2181,21.4016,21.2181,21.3663,192273.0
2015-12-22 13:10:00,30.26,30.35,30.18,30.23,114972.0,21.3593,21.4228,21.3028,21.3381,114972.0
2015-12-22 13:20:00,30.23,30.31,30.16,30.23,142334.0,21.3381,21.3945,21.2887,21.3381,142334.0
2015-12-22 13:30:00,30.21,30.27,30.17,30.2,148260.0,21.324,21.3663,21.2957,21.3169,148260.0
2015-12-22 13:40:00,30.21,30.28,30.11,30.24,138472.0,21.324,21.3734,21.2534,21.3451,138472.0
2015-12-22 13:50:00,30.23,30.3,30.02,30.07,214143.0,21.3381,21.3875,21.1898,21.2251,214143.0
2015-12-22 14:00:00,30.07,30.08,29.9,29.91,179258.0,21.2251,21.2322,21.1051,21.1122,179258.0
2015-12-22 14:10:00,29.91,29.99,29.86,29.86,159603.0,21.1122,21.1687,21.0769,21.0769,159603.0
2015-12-22 14:20:00,29.87,29.88,29.79,29.84,163278.0,21.084,21.091,21.0275,21.0628,163278.0
2015-12-22 14:30:00,29.84,29.93,29.8,29.89,156294.0,21.0628,21.1263,21.0346,21.0981,156294.0
2015-12-22 14:40:00,29.89,29.95,29.83,29.87,137366.0,21.0981,21.1404,21.0557,21.084,137366.0
2015-12-22 14:50:00,29.87,29.89,29.75,29.84,149002.0,21.084,21.0981,20.9993,21.0628,149002.0
2015-12-22 15:00:00,29.83,29.95,29.83,29.94,154789.0,21.0557,21.1404,21.0557,21.1334,154789.0
2015-12-22 15:10:00,29.93,30.07,29.89,30.06,201319.0,21.1263,21.2251,21.0981,21.2181,201319.0
2015-12-22 15:20:00,30.06,30.12,29.89,29.9,280132.0,21.2181,21.2604,21.0981,21.1051,280132.0
2015-12-22 15:30:00,29.91,29.96,29.84,29.88,267591.0,21.1122,21.1475,21.0628,21.091,267591.0
2015-12-22 15:40:00,29.87,29.88,29.73,29.8,418650.0,21.084,21.091,20.9851,21.0346,418650.0
2015-12-22 15:50:00,29.8,29.92,29.77,29.84,622953.0,21.0346,21.1193,21.0134,21.0628,622953.0
2015-12-23 09:30:00,30.61,31.61,30.6,31.28,483653.0,21.6063,22.3122,21.5992,22.0792,483653.0
2015-12-23 09:40:00,31.28,31.55,31.19,31.25,291300.0,22.0792,22.2698,22.0157,22.0581,291300.0
2015-12-23 09:50:00,31.25,31.34,31.12,31.23,312054.0,22.0581,22.1216,21.9663,22.0439,312054.0
2015-12-23 10:00:00,31.23,31.4,31.23,31.29,231490.0,22.0439,22.1639,22.0439,22.0863,231490.0
2015-12-23 10:10:00,31.29,31.52,31.28,31.52,155692.0,22.0863,22.2486,22.0792,22.2486,155692.0
2015-12-23 10:20:00,31.51,31.81,31.49,31.7,330059.0,22.2416,22.4533,22.2275,22.3757,330059.0
2015-12-23 10:30:00,31.76,32.14,31.69,32.13,466238.0,22.418,22.6863,22.3686,22.6792,466238.0
2015-12-23 10:40:00,32.13,32.26,32.05,32.26,469538.0,22.6792,22.771,22.6227,22.771,469538.0
2015-12-23 10:50:00,32.26,32.56,32.26,32.44,345514.0,22.771,22.9827,22.771,22.898,345514.0
2015-12-23 11:00:00,32.44,32.53,31.95,32.04,372246.0,22.898,22.9615,22.5522,22.6157,372246.0
2015-12-23 11:10:00,32.03,32.2,31.88,32.2,221802.0,22.6086,22.7286,22.5027,22.7286,221802.0
2015-12-23 11:20:00,32.19,32.33,32.12,32.31,189001.0,22.7216,22.8204,22.6721,22.8063,189001.0
2015-12-23 11:30:00,32.31,32.47,32.28,32.36,116872.0,22.8063,22.9192,22.7851,22.8416,116872.0
2015-12-23 11:40:00,32.37,32.54,32.34,32.46,214316.0,22.8486,22.9686,22.8274,22.9121,214316.0
2015-12-23 11:50:00,32.46,32.63,32.33,32.59,195625.0,22.9121,23.0321,22.8204,23.0039,195625.0
2015-12-23 12:00:00,32.58,32.84,32.58,32.8,234976.0,22.9968,23.1804,22.9968,23.1521,234976.0
2015-12-23 12:10:00,32.8,32.99,32.78,32.98,266122.0,23.1521,23.2862,23.138,23.2792,266122.0
2015-12-23 12:20:00,32.99,33.02,32.92,32.99,281995.0,23.2862,23.3074,23.2368,23.2862,281995.0
2015-12-23 12:30:00,32.99,33.06,32.92,33.01,168860.0,23.2862,23.3357,23.2368,23.3004,168860.0
2015-12-23 12:40:00,33.01,33.09,32.87,32.97,165532.0,23.3004,23.3568,23.2015,23.2721,165532.0
2015-12-23 12:50:00,32.97,33.05,32.87,33.04,194897.0,23.2721,23.3286,23.2015,23.3215,194897.0
2015-12-23 13:00:00,33.05,33.14,33.03,33.1,132259.0,23.3286,23.3921,23.3145,23.3639,132259.0
2015-12-23 13:10:00,33.1,33.22,33.03,33.19,249513.0,23.3639,23.4486,23.3145,23.4274,249513.0
2015-12-23 13:20:00,33.2,33.22,33.13,33.18,131428.0,23.4345,23.4486,23.3851,23.4204,131428.0
2015-12-23 13:30:00,33.18,33.18,32.9,32.92,120361.0,23.4204,23.4204,23.2227,23.2368,120361.0
2015-12-23 13:40:00,32.92,32.98,32.84,32.88,107840.0,23.2368,23.2792,23.1804,23.2086,107840.0
2015-12-23 13:50:00,32.88,33.0,32.88,32.97,80046.0,23.2086,23.2933,23.2086,23.2721,80046.0
2015-12-23 14:00:00,32.97,32.97,32.81,32.93,91784.0,23.2721,23.2721,23.1592,23.2439,91784.0
2015-12-23 14:10:00,32.93,32.96,32.72,32.73,140247.0,23.2439,23.2651,23.0957,23.1027,140247.0
2015-12-23 14:20:00,32.73,32.87,32.67,32.86,102831.0,23.1027,23.2015,23.0604,23.1945,102831.0
2015-12-23 14:30:00,32.87,32.98,32.85,32.95,103172.0,23.2015,23.2792,23.1874,23.258,103172.0
2015-12-23 14:40:00,32.95,33.09,32.95,33.08,134307.0,23.258,23.3568,23.258,23.3498,134307.0
2015-12-23 14:50:00,33.08,33.1,32.96,33.0,125716.0,23.3498,23.3639,23.2651,23.2933,125716.0
2015-12-23 15:00:00,33.0,33.09,32.97,33.04,131509.0,23.2933,23.3568,23.2721,23.3215,131509.0
2015-12-23 15:10:00,33.03,33.21,33.01,33.14,117093.0,23.3145,23.4415,23.3004,23.3921,117093.0
2015-12-23 15:20:00,33.14,33.38,33.13,33.29,254596.0,23.3921,23.5615,23.3851,23.498,254596.0
2015-12-23 15:30:00,33.28,33.29,33.08,33.19,311600.0,23.4909,23.498,23.3498,23.4274,311600.0
2015-12-23 15:40:00,33.19,33.34,33.16,33.27,353987.0,23.4274,23.5333,23.4062,23.4839,353987.0
2015-12-23 15:50:00,33.27,33.31,33.19,33.2,762919.0,23.4839,23.5121,23.4274,23.4345,762919.0
2015-12-24 09:30:00,33.22,33.47,32.95,33.0,138802.0,23.4486,23.6251,23.258,23.2933,138802.0
2015-12-24 09:40:00,32.96,32.97,32.35,32.43,124663.0,23.2651,23.2721,22.8345,22.891,124663.0
2015-12-24 09:50:00,32.44,32.66,32.23,32.27,133486.0,22.898,23.0533,22.7498,22.778,133486.0
2015-12-24 10:00:00,32.25,32.29,32.03,32.24,226499.0,22.7639,22.7921,22.6086,22.7568,226499.0
2015-12-24 10:10:00,32.24,32.63,32.2,32.55,111532.0,22.7568,23.0321,22.7286,22.9757,111532.0
2015-12-24 10:20:00,32.55,32.71,32.47,32.55,163960.0,22.9757,23.0886,22.9192,22.9757,163960.0
2015-12-24 10:30:00,32.55,32.65,32.38,32.4,149944.0,22.9757,23.0463,22.8557,22.8698,149944.0
2015-12-24 10:40:00,32.4,32.55,32.37,32.45,102027.0,22.8698,22.9757,22.8486,22.9051,102027.0
2015-12-24 10:50:00,32.46,32.59,32.36,32.41,136809.0,22.9121,23.0039,22.8416,22.8768,136809.0
2015-12-24 11:00:00,32.41,32.6,32.32,32.58,190694.0,22.8768,23.011,22.8133,22.9968,190694.0
2015-12-24 11:10:00,32.58,32.59,32.39,32.44,68356.0,22.9968,23.0039,22.8627,22.898,68356.0
2015-12-24 11:20:00,32.44,32.74,32.44,32.74,159967.0,22.898,23.1098,22.898,23.1098,159967.0
2015-12-24 11:30:00,32.73,32.73,32.56,32.64,126414.0,23.1027,23.1027,22.9827,23.0392,126414.0
2015-12-24 11:40:00,32.65,32.66,32.51,32.58,74396.0,23.0463,23.0533,22.9474,22.9968,74396.0
2015-12-24 11:50:00,32.59,32.67,32.5,32.57,105902.0,23.0039,23.0604,22.9404,22.9898,105902.0
2015-12-24 12:00:00,32.57,32.74,32.55,32.73,95273.0,22.9898,23.1098,22.9757,23.1027,95273.0
2015-12-24 12:10:00,32.72,32.9,32.65,32.83,134539.0,23.0957,23.2227,23.0463,23.1733,134539.0
2015-12-24 12:20:00,32.84,32.9,32.75,32.88,71806.0,23.1804,23.2227,23.1168,23.2086,71806.0
2015-12-24 12:30:00,32.88,32.9,32.78,32.86,109395.0,23.2086,23.2227,23.138,23.1945,109395.0
2015-12-24 12:40:00,32.86,32.99,32.79,32.91,189080.0,23.1945,23.2862,23.1451,23.2298,189080.0
2015-12-24 12:50:00,32.91,32.92,32.69,32.7,322749.0,23.2298,23.2368,23.0745,23.0815,322749.0
2015-12-28 09:30:00,32.24,32.48,31.82,32.24,238766.0,22.7568,22.9263,22.4604,22.7568,238766.0
2015-12-28 09:40:00,32.24,32.46,31.92,32.03,201588.0,22.7568,22.9121,22.531,22.6086,201588.0
2015-12-28 09:50:00,32.03,32.19,31.85,31.9,134130.0,22.6086,22.7216,22.4816,22.5169,134130.0
2015-12-28 10:00:00,31.88,31.88,31.57,31.76,179378.0,22.5027,22.5027,22.2839,22.418,179378.0
2015-12-28 10:10:00,31.76,31.83,31.65,31.76,314601.0,22.418,22.4674,22.3404,22.418,314601.0
2015-12-28 10:20:00,31.74,31.99,31.74,31.93,98853.0,22.4039,22.5804,22.4039,22.538,98853.0
2015-12-28 10:30:00,31.93,32.06,31.86,31.86,76661.0,22.538,22.6298,22.4886,22.4886,76661.0
2015-12-28 10:40:00,31.87,31.97,31.59,31.62,108182.0,22.4957,22.5663,22.298,22.3192,108182.0
2015-12-28 10:50:00,31.62,31.71,31.57,31.66,96726.0,22.3192,22.3827,22.2839,22.3475,96726.0
2015-12-28 11:00:00,31.65,31.69,31.38,31.41,149673.0,22.3404,22.3686,22.1498,22.171,149673.0
2015-12-28 11:10:00,31.4,31.47,31.27,31.44,93041.0,22.1639,22.2133,22.0722,22.1922,93041.0
2015-12-28 11:20:00,31.45,31.53,31.38,31.48,99289.0,22.1992,22.2557,22.1498,22.2204,99289.0
2015-12-28 11:30:00,31.48,31.8,31.47,31.75,107023.0,22.2204,22.4463,22.2133,22.411,107023.0
2015-12-28 11:40:00,31.74,31.87,31.71,31.8,101576.0,22.4039,22.4957,22.3827,22.4463,101576.0
2015-12-28 11:50:00,31.81,31.88,31.81,31.84,60999.0,22.4533,22.5027,22.4533,22.4745,60999.0
2015-12-28 12:00:00,31.84,31.99,31.81,31.94,105074.0,22.4745,22.5804,22.4533,22.5451,105074.0
2015-12-28 12:10:00,31.94,31.95,31.78,31.8,66501.0,22.5451,22.5522,22.4322,22.4463,66501.0
2015-12-28 12:20:00,31.8,31.83,31.76,31.8,60850.0,22.4463,22.4674,22.418,22.4463,60850.0
2015-12-28 12:30:00,31.8,31.86,31.78,31.83,48298.0,22.4463,22.4886,22.4322,22.4674,48298.0
2015-12-28 12:40:00,31.8,31.81,31.68,31.72,30553.0,22.4463,22.4533,22.3616,22.3898,30553.0
2015-12-28 12:50:00,31.73,31.78,31.67,31.68,74644.0,22.3969,22.4322,22.3545,22.3616,74644.0
2015-12-28 13:00:00,31.69,31.75,31.63,31.63,42059.0,22.3686,22.411,22.3263,22.3263,42059.0
2015-12-28 13:10:00,31.64,31.82,31.63,31.74,72249.0,22.3333,22.4604,22.3263,22.4039,72249.0
2015-12-28 13:20:00,31.73,31.74,31.6,31.62,82275.0,22.3969,22.4039,22.3051,22.3192,82275.0
2015-12-28 13:30:00,31.63,31.76,31.52,31.57,140696.0,22.3263,22.418,22.2486,22.2839,140696.0
2015-12-28 13:40:00,31.59,31.69,31.55,31.66,59436.0,22.298,22.3686,22.2698,22.3475,59436.0
2015-12-28 13:50:00,31.66,31.67,31.56,31.58,47785.0,22.3475,22.3545,22.2769,22.291,47785.0
2015-12-28 14:00:00,31.59,31.64,31.54,31.55,39641.0,22.298,22.3333,22.2627,22.2698,39641.0
2015-12-28 14:10:00,31.54,31.56,31.49,31.53,75965.0,22.2627,22.2769,22.2275,22.2557,75965.0
2015-12-28 14:20:00,31.53,31.59,31.53,31.58,55091.0,22.2557,22.298,22.2557,22.291,55091.0
2015-12-28 14:30:00,31.58,31.61,31.49,31.58,82206.0,22.291,22.3122,22.2275,22.291,82206.0
2015-12-28 14:40:00,31.59,31.61,31.47,31.54,75776.0,22.298,22.3122,22.2133,22.2627,75776.0
2015-12-28 14:50:00,31.55,31.56,31.49,31.5,84860.0,22.2698,22.2769,22.2275,22.2345,84860.0
2015-12-28 15:00:00,31.51,31.6,31.49,31.58,88421.0,22.2416,22.3051,22.2275,22.291,88421.0
2015-12-28 15:10:00,31.58,31.59,31.5,31.55,125948.0,22.291,22.298,22.2345,22.2698,125948.0
2015-12-28 15:20:00,31.54,31.68,31.53,31.66,93761.0,22.2627,22.3616,22.2557,22.3475,93761.0
2015-12-28 15:30:00,31.66,31.71,31.62,31.69,144291.0,22.3475,22.3827,22.3192,22.3686,144291.0
2015-12-28 15:40:00,31.69,31.74,31.61,31.65,237802.0,22.3686,22.4039,22.3122,22.3404,237802.0
2015-12-28 15:50:00,31.65,31.72,31.62,31.69,279092.0,22.3404,22.3898,22.3192,22.3686,279092.0
2015-12-29 09:30:00,32.31,32.84,32.27,32.27,222815.0,22.8063,23.1804,22.778,22.778,222815.0
2015-12-29 09:40:00,32.26,32.38,32.0,32.16,237637.0,22.771,22.8557,22.5874,22.7004,237637.0
2015-12-29 09:50:00,32.17,32.27,32.0,32.24,203188.0,22.7074,22.778,22.5874,22.7568,203188.0
2015-12-29 10:00:00,32.24,32.25,31.96,31.96,151889.0,22.7568,22.7639,22.5592,22.5592,151889.0
2015-12-29 10:10:00,31.96,32.16,31.96,32.13,112793.0,22.5592,22.7004,22.5592,22.6792,112793.0
2015-12-29 10:20:00,32.15,32.27,32.11,32.2,163031.0,22.6933,22.778,22.6651,22.7286,163031.0
2015-12-29 10:30:00,32.2,32.24,32.0,32.0,136095.0,22.7286,22.7568,22.5874,22.5874,136095.0
2015-12-29 10:40:00,32.0,32.11,31.94,31.94,86916.0,22.5874,22.6651,22.5451,22.5451,86916.0
2015-12-29 10:50:00,31.93,31.93,31.68,31.68,112763.0,22.538,22.538,22.3616,22.3616,112763.0
2015-12-29 11:00:00,31.68,31.72,31.55,31.71,134514.0,22.3616,22.3898,22.2698,22.3827,134514.0
2015-12-29 11:10:00,31.73,31.78,31.52,31.59,126006.0,22.3969,22.4322,22.2486,22.298,126006.0
2015-12-29 11:20:00,31.59,31.76,31.57,31.68,108605.0,22.298,22.418,22.2839,22.3616,108605.0
2015-12-29 11:30:00,31.67,31.85,31.67,31.77,98604.0,22.3545,22.4816,22.3545,22.4251,98604.0
2015-12-29 11:40:00,31.77,31.77,31.58,31.61,90307.0,22.4251,22.4251,22.291,22.3122,90307.0
2015-12-29 11:50:00,31.61,31.68,31.58,31.61,77108.0,22.3122,22.3616,22.291,22.3122,77108.0
2015-12-29 12:00:00,31.62,31.63,31.53,31.58,79770.0,22.3192,22.3263,22.2557,22.291,79770.0
2015-12-29 12:10:00,31.58,31.71,31.5,31.71,89568.0,22.291,22.3827,22.2345,22.3827,89568.0
2015-12-29 12:20:00,31.71,31.78,31.69,31.72,58057.0,22.3827,22.4322,22.3686,22.3898,58057.0
2015-12-29 12:30:00,31.72,31.78,31.69,31.72,59416.0,22.3898,22.4322,22.3686,22.3898,59416.0
2015-12-29 12:40:00,31.72,31.79,31.71,31.74,71356.0,22.3898,22.4392,22.3827,22.4039,71356.0
2015-12-29 12:50:00,31.75,31.79,31.69,31.75,67711.0,22.411,22.4392,22.3686,22.411,67711.0
2015-12-29 13:00:00,31.75,31.78,31.69,31.75,82414.0,22.411,22.4322,22.3686,22.411,82414.0
2015-12-29 13:10:00,31.75,31.86,31.74,31.79,82384.0,22.411,22.4886,22.4039,22.4392,82384.0
2015-12-29 13:20:00,31.79,31.84,31.74,31.77,91879.0,22.4392,22.4745,22.4039,22.4251,91879.0
2015-12-29 13:30:00,31.78,31.96,31.77,31.96,66227.0,22.4322,22.5592,22.4251,22.5592,66227.0
2015-12-29 13:40:00,31.96,32.0,31.79,31.85,318296.0,22.5592,22.5874,22.4392,22.4816,318296.0
2015-12-29 13:50:00,31.84,32.11,31.83,32.09,137488.0,22.4745,22.6651,22.4674,22.651,137488.0
2015-12-29 14:00:00,32.07,32.21,32.01,32.2,153850.0,22.6369,22.7357,22.5945,22.7286,153850.0
2015-12-29 14:10:00,32.22,32.38,32.22,32.35,95410.0,22.7427,22.8557,22.7427,22.8345,95410.0
2015-12-29 14:20:00,32.34,32.34,32.23,32.25,95796.0,22.8274,22.8274,22.7498,22.7639,95796.0
2015-12-29 14:30:00,32.25,32.26,32.13,32.17,87064.0,22.7639,22.771,22.6792,22.7074,87064.0
2015-12-29 14:40:00,32.18,32.25,32.16,32.16,78258.0,22.7145,22.7639,22.7004,22.7004,78258.0
2015-12-29 14:50:00,32.17,32.25,32.12,32.23,85351.0,22.7074,22.7639,22.6721,22.7498,85351.0
2015-12-29 15:00:00,32.22,32.25,32.11,32.13,132176.0,22.7427,22.7639,22.6651,22.6792,132176.0
2015-12-29 15:10:00,32.13,32.2,32.07,32.16,117692.0,22.6792,22.7286,22.6369,22.7004,117692.0
2015-12-29 15:20:00,32.16,32.21,32.12,32.2,124560.0,22.7004,22.7357,22.6721,22.7286,124560.0
2015-12-29 15:30:00,32.19,32.24,32.13,32.18,129683.0,22.7216,22.7568,22.6792,22.7145,129683.0
2015-12-29 15:40:00,32.18,32.26,32.14,32.24,190227.0,22.7145,22.771,22.6863,22.7568,190227.0
2015-12-29 15:50:00,32.24,32.28,32.18,32.24,267444.0,22.7568,22.7851,22.7145,22.7568,267444.0
2015-12-30 09:30:00,31.5,32.2,31.3,32.05,215299.0,22.2345,22.7286,22.0933,22.6227,215299.0
2015-12-30 09:40:00,32.08,32.24,31.91,32.23,134512.0,22.6439,22.7568,22.5239,22.7498,134512.0
2015-12-30 09:50:00,32.21,32.53,32.19,32.38,97693.0,22.7357,22.9615,22.7216,22.8557,97693.0
2015-12-30 10:00:00,32.37,32.4,32.0,32.01,122878.0,22.8486,22.8698,22.5874,22.5945,122878.0
2015-12-30 10:10:00,32.01,32.03,31.74,31.74,69471.0,22.5945,22.6086,22.4039,22.4039,69471.0
2015-12-30 10:20:00,31.74,31.81,31.54,31.55,127949.0,22.4039,22.4533,22.2627,22.2698,127949.0
2015-12-30 10:30:00,31.55,31.59,31.25,31.29,166565.0,22.2698,22.298,22.0581,22.0863,166565.0
2015-12-30 10:40:00,31.28,31.47,31.12,31.13,145332.0,22.0792,22.2133,21.9663,21.9733,145332.0
2015-12-30 10:50:00,31.13,31.22,30.92,31.05,213479.0,21.9733,22.0369,21.8251,21.9169,213479.0
2015-12-30 11:00:00,31.05,31.28,31.0,31.15,121604.0,21.9169,22.0792,21.8816,21.9875,121604.0
2015-12-30 11:10:00,31.15,31.4,31.12,31.24,127695.0,21.9875,22.1639,21.9663,22.051,127695.0
2015-12-30 11:20:00,31.23,31.28,31.17,31.28,86313.0,22.0439,22.0792,22.0016,22.0792,86313.0
2015-12-30 11:30:00,31.27,31.28,31.02,31.02,108204.0,22.0722,22.0792,21.8957,21.8957,108204.0
2015-12-30 11:40:00,31.02,31.14,30.88,30.95,133640.0,21.8957,21.9804,21.7969,21.8463,133640.0
2015-12-30 11:50:00,30.96,31.18,30.96,31.16,92234.0,21.8534,22.0086,21.8534,21.9945,92234.0
2015-12-30 12:00:00,31.17,31.21,31.0,31.05,104782.0,22.0016,22.0298,21.8816,21.9169,104782.0
2015-12-30 12:10:00,31.05,31.05,30.95,30.98,71159.0,21.9169,21.9169,21.8463,21.8675,71159.0
2015-12-30 12:20:00,30.97,31.04,30.9,30.97,60353.0,21.8604,21.9098,21.811,21.8604,60353.0
2015-12-30 12:30:00,30.96,30.96,30.86,30.9,82575.0,21.8534,21.8534,21.7828,21.811,82575.0
2015-12-30 12:40:00,30.91,30.93,30.76,30.82,96201.0,21.8181,21.8322,21.7122,21.7545,96201.0
2015-12-30 12:50:00,30.82,30.88,30.73,30.85,83488.0,21.7545,21.7969,21.691,21.7757,83488.0
2015-12-30 13:00:00,30.86,30.93,30.78,30.8,87931.0,21.7828,21.8322,21.7263,21.7404,87931.0
2015-12-30 13:10:00,30.81,30.91,30.73,30.81,124431.0,21.7475,21.8181,21.691,21.7475,124431.0
2015-12-30 13:20:00,30.81,30.94,30.79,30.82,86096.0,21.7475,21.8392,21.7334,21.7545,86096.0
2015-12-30 13:30:00,30.83,30.94,30.77,30.85,104895.0,21.7616,21.8392,21.7192,21.7757,104895.0
2015-12-30 13:40:00,30.84,30.94,30.83,30.93,72943.0,21.7686,21.8392,21.7616,21.8322,72943.0
2015-12-30 13:50:00,30.94,30.95,30.86,30.91,75356.0,21.8392,21.8463,21.7828,21.8181,75356.0
2015-12-30 14:00:00,30.91,31.0,30.91,30.95,61399.0,21.8181,21.8816,21.8181,21.8463,61399.0
2015-12-30 14:10:00,30.95,31.05,30.92,31.02,95456.0,21.8463,21.9169,21.8251,21.8957,95456.0
2015-12-30 14:20:00,31.02,31.07,30.97,31.04,98443.0,21.8957,21.931,21.8604,21.9098,98443.0
2015-12-30 14:30:00,31.05,31.09,30.96,31.03,80713.0,21.9169,21.9451,21.8534,21.9028,80713.0
2015-12-30 14:40:00,31.03,31.05,30.94,31.0,94197.0,21.9028,21.9169,21.8392,21.8816,94197.0
2015-12-30 14:50:00,30.99,31.0,30.91,31.0,85625.0,21.8745,21.8816,21.8181,21.8816,85625.0
2015-12-30 15:00:00,30.99,31.03,30.96,31.0,107264.0,21.8745,21.9028,21.8534,21.8816,107264.0
2015-12-30 15:10:00,31.0,31.12,30.97,31.12,171889.0,21.8816,21.9663,21.8604,21.9663,171889.0
2015-12-30 15:20:00,31.12,31.19,31.11,31.16,195134.0,21.9663,22.0157,21.9592,21.9945,195134.0
2015-12-30 15:30:00,31.17,31.17,31.03,31.09,219053.0,22.0016,22.0016,21.9028,21.9451,219053.0
2015-12-30 15:40:00,31.08,31.1,31.0,31.09,184441.0,21.9381,21.9522,21.8816,21.9451,184441.0
2015-12-30 15:50:00,31.1,31.1,30.99,31.01,323168.0,21.9522,21.9522,21.8745,21.8886,323168.0
2015-12-31 09:30:00,30.99,31.3,30.57,31.26,193936.0,21.8745,22.0933,21.5781,22.0651,193936.0
2015-12-31 09:40:00,31.21,31.48,31.12,31.22,92557.0,22.0298,22.2204,21.9663,22.0369,92557.0
2015-12-31 09:50:00,31.2,31.21,30.99,31.01,88188.0,22.0228,22.0298,21.8745,21.8886,88188.0
2015-12-31 10:00:00,31.02,31.31,30.97,31.29,125176.0,21.8957,22.1004,21.8604,22.0863,125176.0
2015-12-31 10:10:00,31.3,31.46,31.27,31.44,100850.0,22.0933,22.2063,22.0722,22.1922,100850.0
2015-12-31 10:20:00,31.45,31.5,31.33,31.47,106137.0,22.1992,22.2345,22.1145,22.2133,106137.0
2015-12-31 10:30:00,31.49,31.64,31.41,31.54,99703.0,22.2275,22.3333,22.171,22.2627,99703.0
2015-12-31 10:40:00,31.53,31.6,31.44,31.47,94209.0,22.2557,22.3051,22.1922,22.2133,94209.0
2015-12-31 10:50:00,31.47,31.6,31.45,31.58,108711.0,22.2133,22.3051,22.1992,22.291,108711.0
2015-12-31 11:00:00,31.57,31.59,31.5,31.54,81176.0,22.2839,22.298,22.2345,22.2627,81176.0
2015-12-31 11:10:00,31.54,31.55,31.41,31.55,156432.0,22.2627,22.2698,22.171,22.2698,156432.0
2015-12-31 11:20:00,31.55,31.63,31.5,31.58,66690.0,22.2698,22.3263,22.2345,22.291,66690.0
2015-12-31 11:30:00,31.59,31.67,31.55,31.67,67010.0,22.298,22.3545,22.2698,22.3545,67010.0
2015-12-31 11:40:00,31.68,31.93,31.67,31.87,143840.0,22.3616,22.538,22.3545,22.4957,143840.0
2015-12-31 11:50:00,31.86,31.95,31.77,31.94,84279.0,22.4886,22.5522,22.4251,22.5451,84279.0
2015-12-31 12:00:00,31.94,31.95,31.82,31.92,95185.0,22.5451,22.5522,22.4604,22.531,95185.0
2015-12-31 12:10:00,31.91,32.05,31.9,32.05,61832.0,22.5239,22.6227,22.5169,22.6227,61832.0
2015-12-31 12:20:00,32.05,32.08,31.91,32.03,50257.0,22.6227,22.6439,22.5239,22.6086,50257.0
2015-12-31 12:30:00,32.03,32.06,31.92,31.92,88287.0,22.6086,22.6298,22.531,22.531,88287.0
2015-12-31 12:40:00,31.93,32.03,31.87,31.91,104357.0,22.538,22.6086,22.4957,22.5239,104357.0
2015-12-31 12:50:00,31.92,32.0,31.87,31.98,85902.0,22.531,22.5874,22.4957,22.5733,85902.0
2015-12-31 13:00:00,31.98,32.04,31.92,31.98,53978.0,22.5733,22.6157,22.531,22.5733,53978.0
2015-12-31 13:10:00,31.99,32.1,31.98,32.05,62648.0,22.5804,22.658,22.5733,22.6227,62648.0
2015-12-31 13:20:00,32.04,32.11,32.0,32.08,55239.0,22.6157,22.6651,22.5874,22.6439,55239.0
2015-12-31 13:30:00,32.08,32.1,32.05,32.09,47658.0,22.6439,22.658,22.6227,22.651,47658.0
2015-12-31 13:40:00,32.1,32.18,32.09,32.1,39558.0,22.658,22.7145,22.651,22.658,39558.0
2015-12-31 13:50:00,32.1,32.11,32.04,32.08,42218.0,22.658,22.6651,22.6157,22.6439,42218.0
2015-12-31 14:00:00,32.09,32.17,32.08,32.15,55860.0,22.651,22.7074,22.6439,22.6933,55860.0
2015-12-31 14:10:00,32.15,32.2,32.1,32.13,77157.0,22.6933,22.7286,22.658,22.6792,77157.0
2015-12-31 14:20:00,32.12,32.12,31.94,32.0,66577.0,22.6721,22.6721,22.5451,22.5874,66577.0
2015-12-31 14:30:00,32.0,32.01,31.9,31.94,55952.0,22.5874,22.5945,22.5169,22.5451,55952.0
2015-12-31 14:40:00,31.95,32.02,31.95,31.97,65024.0,22.5522,22.6016,22.5522,22.5663,65024.0
2015-12-31 14:50:00,31.96,32.01,31.95,32.0,88212.0,22.5592,22.5945,22.5522,22.5874,88212.0
2015-12-31 15:00:00,32.0,32.06,31.98,31.99,85653.0,22.5874,22.6298,22.5733,22.5804,85653.0
2015-12-31 15:10:00,31.99,32.08,31.98,32.03,99115.0,22.5804,22.6439,22.5733,22.6086,99115.0
2015-12-31 15:20:00,32.04,32.04,31.97,32.01,106040.0,22.6157,22.6157,22.5663,22.5945,106040.0
2015-12-31 15:30:00,32.0,32.05,31.95,31.97,100901.0,22.5874,22.6227,22.5522,22.5663,100901.0
2015-12-31 15:40:00,31.98,32.01,31.96,31.99,155453.0,22.5733,22.5945,22.5592,22.5804,155453.0
2015-12-31 15:50:00,31.99,32.03,31.96,32.0,461984.0,22.5804,22.6086,22.5592,22.5874,461984.0
2016-01-04 09:30:00,31.78,32.38,31.69,32.38,258384.0,22.4322,22.8557,22.3686,22.8557,258384.0
2016-01-04 09:40:00,32.38,32.49,32.08,32.48,243252.0,22.8557,22.9333,22.6439,22.9263,243252.0
2016-01-04 09:50:00,32.45,32.77,32.42,32.61,199399.0,22.9051,23.131,22.8839,23.018,199399.0
2016-01-04 10:00:00,32.59,32.89,32.4,32.84,271088.0,23.0039,23.2157,22.8698,23.1804,271088.0
2016-01-04 10:10:00,32.83,32.91,32.62,32.76,194156.0,23.1733,23.2298,23.0251,23.1239,194156.0
2016-01-04 10:20:00,32.76,32.91,32.41,32.43,175460.0,23.1239,23.2298,22.8768,22.891,175460.0
2016-01-04 10:30:00,32.42,32.45,32.09,32.1,146957.0,22.8839,22.9051,22.651,22.658,146957.0
2016-01-04 10:40:00,32.07,32.22,31.93,32.08,188795.0,22.6369,22.7427,22.538,22.6439,188795.0
2016-01-04 10:50:00,32.08,32.11,31.62,31.62,135749.0,22.6439,22.6651,22.3192,22.3192,135749.0
2016-01-04 11:00:00,31.63,31.82,31.53,31.71,211505.0,22.3263,22.4604,22.2557,22.3827,211505.0
2016-01-04 11:10:00,31.7,31.85,31.69,31.78,156841.0,22.3757,22.4816,22.3686,22.4322,156841.0
2016-01-04 11:20:00,31.79,31.84,31.59,31.75,167259.0,22.4392,22.4745,22.298,22.411,167259.0
2016-01-04 11:30:00,31.76,31.84,31.67,31.7,114832.0,22.418,22.4745,22.3545,22.3757,114832.0
2016-01-04 11:40:00,31.7,31.85,31.67,31.85,294505.0,22.3757,22.4816,22.3545,22.4816,294505.0
2016-01-04 11:50:00,31.84,31.91,31.76,31.83,118943.0,22.4745,22.5239,22.418,22.4674,118943.0
2016-01-04 12:00:00,31.83,31.96,31.78,31.91,106719.0,22.4674,22.5592,22.4322,22.5239,106719.0
2016-01-04 12:10:00,31.9,32.05,31.9,31.92,165723.0,22.5169,22.6227,22.5169,22.531,165723.0
2016-01-04 12:20:00,31.92,31.93,31.79,31.88,61695.0,22.531,22.538,22.4392,22.5027,61695.0
2016-01-04 12:30:00,31.87,31.98,31.78,31.95,95898.0,22.4957,22.5733,22.4322,22.5522,95898.0
2016-01-04 12:40:00,31.95,32.12,31.87,32.04,115186.0,22.5522,22.6721,22.4957,22.6157,115186.0
2016-01-04 12:50:00,32.04,32.06,31.84,31.88,105361.0,22.6157,22.6298,22.4745,22.5027,105361.0
2016-01-04 13:00:00,31.88,32.26,31.87,32.16,120237.0,22.5027,22.771,22.4957,22.7004,120237.0
2016-01-04 13:10:00,32.15,32.28,32.07,32.23,82149.0,22.6933,22.7851,22.6369,22.7498,82149.0
2016-01-04 13:20:00,32.23,32.31,32.04,32.04,100586.0,22.7498,22.8063,22.6157,22.6157,100586.0
2016-01-04 13:30:00,32.02,32.13,31.99,32.09,68397.0,22.6016,22.6792,22.5804,22.651,68397.0
2016-01-04 13:40:00,32.09,32.1,31.88,31.97,85225.0,22.651,22.658,22.5027,22.5663,85225.0
2016-01-04 13:50:00,31.96,32.06,31.89,31.96,105236.0,22.5592,22.6298,22.5098,22.5592,105236.0
2016-01-04 14:00:00,31.96,32.0,31.89,31.95,79432.0,22.5592,22.5874,22.5098,22.5522,79432.0
2016-01-04 14:10:00,31.95,31.96,31.79,31.96,86918.0,22.5522,22.5592,22.4392,22.5592,86918.0
2016-01-04 14:20:00,31.96,32.05,31.93,32.02,109802.0,22.5592,22.6227,22.538,22.6016,109802.0
2016-01-04 14:30:00,32.02,32.04,31.88,31.98,91344.0,22.6016,22.6157,22.5027,22.5733,91344.0
2016-01-04 14:40:00,31.99,32.14,31.98,32.13,89925.0,22.5804,22.6863,22.5733,22.6792,89925.0
2016-01-04 14:50:00,32.12,32.23,32.05,32.22,116450.0,22.6721,22.7498,22.6227,22.7427,116450.0
2016-01-04 15:00:00,32.22,32.26,32.01,32.14,159580.0,22.7427,22.771,22.5945,22.6863,159580.0
2016-01-04 15:10:00,32.14,32.19,32.09,32.16,113068.0,22.6863,22.7216,22.651,22.7004,113068.0
2016-01-04 15:20:00,32.15,32.29,32.1,32.26,159780.0,22.6933,22.7921,22.658,22.771,159780.0
2016-01-04 15:30:00,32.25,32.27,32.11,32.22,193295.0,22.7639,22.778,22.6651,22.7427,193295.0
2016-01-04 15:40:00,32.22,32.4,32.2,32.37,290441.0,22.7427,22.8698,22.7286,22.8486,290441.0
2016-01-04 15:50:00,32.37,32.39,32.23,32.32,374023.0,22.8486,22.8627,22.7498,22.8133,374023.0
2016-01-05 09:30:00,32.2,32.33,31.88,32.02,244219.0,22.7286,22.8204,22.5027,22.6016,244219.0
2016-01-05 09:40:00,32.02,32.24,31.79,31.89,228863.0,22.6016,22.7568,22.4392,22.5098,228863.0
2016-01-05 09:50:00,31.88,32.0,31.84,31.93,249698.0,22.5027,22.5874,22.4745,22.538,249698.0
2016-01-05 10:00:00,31.93,32.37,31.9,32.19,153107.0,22.538,22.8486,22.5169,22.7216,153107.0
2016-01-05 10:10:00,32.19,32.26,31.93,31.99,148118.0,22.7216,22.771,22.538,22.5804,148118.0
2016-01-05 10:20:00,32.0,32.0,31.69,31.7,202870.0,22.5874,22.5874,22.3686,22.3757,202870.0
2016-01-05 10:30:00,31.69,31.95,31.56,31.85,153897.0,22.3686,22.5522,22.2769,22.4816,153897.0
2016-01-05 10:40:00,31.85,32.07,31.69,32.06,168346.0,22.4816,22.6369,22.3686,22.6298,168346.0
2016-01-05 10:50:00,32.08,32.08,31.94,31.98,80721.0,22.6439,22.6439,22.5451,22.5733,80721.0
2016-01-05 11:00:00,31.96,32.33,31.96,32.19,130541.0,22.5592,22.8204,22.5592,22.7216,130541.0
2016-01-05 11:10:00,32.17,32.34,32.12,32.29,70135.0,22.7074,22.8274,22.6721,22.7921,70135.0
2016-01-05 11:20:00,32.29,32.38,32.12,32.38,96369.0,22.7921,22.8557,22.6721,22.8557,96369.0
2016-01-05 11:30:00,32.38,32.54,32.38,32.43,158744.0,22.8557,22.9686,22.8557,22.891,158744.0
2016-01-05 11:40:00,32.44,32.48,32.35,32.44,95164.0,22.898,22.9263,22.8345,22.898,95164.0
2016-01-05 11:50:00,32.45,32.49,32.3,32.3,91789.0,22.9051,22.9333,22.7992,22.7992,91789.0
2016-01-05 12:00:00,32.3,32.33,32.15,32.18,54909.0,22.7992,22.8204,22.6933,22.7145,54909.0
2016-01-05 12:10:00,32.17,32.24,32.08,32.1,73099.0,22.7074,22.7568,22.6439,22.658,73099.0
2016-01-05 12:20:00,32.11,32.27,32.06,32.25,80387.0,22.6651,22.778,22.6298,22.7639,80387.0
2016-01-05 12:30:00,32.24,32.41,32.23,32.35,86609.0,22.7568,22.8768,22.7498,22.8345,86609.0
2016-01-05 12:40:00,32.35,32.35,32.19,32.31,54500.0,22.8345,22.8345,22.7216,22.8063,54500.0
2016-01-05 12:50:00,32.31,32.31,32.2,32.23,46217.0,22.8063,22.8063,22.7286,22.7498,46217.0
2016-01-05 13:00:00,32.23,32.34,32.2,32.22,49321.0,22.7498,22.8274,22.7286,22.7427,49321.0
2016-01-05 13:10:00,32.22,32.28,32.18,32.2,57327.0,22.7427,22.7851,22.7145,22.7286,57327.0
2016-01-05 13:20:00,32.18,32.19,32.1,32.18,64448.0,22.7145,22.7216,22.658,22.7145,64448.0
2016-01-05 13:30:00,32.18,32.19,32.04,32.05,84775.0,22.7145,22.7216,22.6157,22.6227,84775.0
2016-01-05 13:40:00,32.04,32.22,32.04,32.17,75667.0,22.6157,22.7427,22.6157,22.7074,75667.0
2016-01-05 13:50:00,32.17,32.33,32.17,32.33,92700.0,22.7074,22.8204,22.7074,22.8204,92700.0
2016-01-05 14:00:00,32.32,32.49,32.32,32.49,107989.0,22.8133,22.9333,22.8133,22.9333,107989.0
2016-01-05 14:10:00,32.49,32.79,32.47,32.76,116398.0,22.9333,23.1451,22.9192,23.1239,116398.0
2016-01-05 14:20:00,32.76,32.91,32.75,32.76,130083.0,23.1239,23.2298,23.1168,23.1239,130083.0
2016-01-05 14:30:00,32.76,32.85,32.74,32.81,103975.0,23.1239,23.1874,23.1098,23.1592,103975.0
2016-01-05 14:40:00,32.82,32.83,32.69,32.8,92588.0,23.1662,23.1733,23.0745,23.1521,92588.0
2016-01-05 14:50:00,32.79,32.85,32.7,32.71,101069.0,23.1451,23.1874,23.0815,23.0886,101069.0
2016-01-05 15:00:00,32.71,32.83,32.68,32.79,96256.0,23.0886,23.1733,23.0674,23.1451,96256.0
2016-01-05 15:10:00,32.78,32.86,32.76,32.83,129997.0,23.138,23.1945,23.1239,23.1733,129997.0
2016-01-05 15:20:00,32.83,32.9,32.77,32.88,154670.0,23.1733,23.2227,23.131,23.2086,154670.0
2016-01-05 15:30:00,32.88,32.91,32.81,32.86,215556.0,23.2086,23.2298,23.1592,23.1945,215556.0
2016-01-05 15:40:00,32.86,32.92,32.78,32.89,290921.0,23.1945,23.2368,23.138,23.2157,290921.0
2016-01-05 15:50:00,32.89,32.93,32.78,32.83,764407.0,23.2157,23.2439,23.138,23.1733,764407.0
2016-01-06 09:30:00,31.61,31.63,31.17,31.28,177517.0,22.3122,22.3263,22.0016,22.0792,177517.0
2016-01-06 09:40:00,31.29,31.3,31.04,31.24,171823.0,22.0863,22.0933,21.9098,22.051,171823.0
2016-01-06 09:50:00,31.24,31.45,31.1,31.28,151762.0,22.051,22.1992,21.9522,22.0792,151762.0
2016-01-06 10:00:00,31.25,31.26,30.84,30.89,200012.0,22.0581,22.0651,21.7686,21.8039,200012.0
2016-01-06 10:10:00,30.9,30.96,30.83,30.93,105332.0,21.811,21.8534,21.7616,21.8322,105332.0
2016-01-06 10:20:00,30.93,31.16,30.93,31.15,78311.0,21.8322,21.9945,21.8322,21.9875,78311.0
2016-01-06 10:30:00,31.15,31.17,30.6,30.61,259113.0,21.9875,22.0016,21.5992,21.6063,259113.0
2016-01-06 10:40:00,30.61,30.65,30.31,30.45,223914.0,21.6063,21.6345,21.3945,21.4934,223914.0
2016-01-06 10:50:00,30.45,30.57,30.3,30.52,153667.0,21.4934,21.5781,21.3875,21.5428,153667.0
2016-01-06 11:00:00,30.51,30.86,30.49,30.75,117104.0,21.5357,21.7828,21.5216,21.7051,117104.0
2016-01-06 11:10:00,30.75,30.81,30.61,30.78,91886.0,21.7051,21.7475,21.6063,21.7263,91886.0
2016-01-06 11:20:00,30.78,30.92,30.77,30.85,101142.0,21.7263,21.8251,21.7192,21.7757,101142.0
2016-01-06 11:30:00,30.86,30.89,30.71,30.84,203850.0,21.7828,21.8039,21.6769,21.7686,203850.0
2016-01-06 11:40:00,30.84,30.87,30.61,30.63,150400.0,21.7686,21.7898,21.6063,21.6204,150400.0
2016-01-06 11:50:00,30.62,30.66,30.53,30.55,227514.0,21.6134,21.6416,21.5498,21.564,227514.0
2016-01-06 12:00:00,30.55,30.58,30.43,30.5,84627.0,21.564,21.5851,21.4792,21.5287,84627.0
2016-01-06 12:10:00,30.5,30.52,30.44,30.45,51149.0,21.5287,21.5428,21.4863,21.4934,51149.0
2016-01-06 12:20:00,30.46,30.52,30.42,30.47,60165.0,21.5004,21.5428,21.4722,21.5075,60165.0
2016-01-06 12:30:00,30.47,30.66,30.45,30.57,59920.0,21.5075,21.6416,21.4934,21.5781,59920.0
2016-01-06 12:40:00,30.57,30.64,30.53,30.59,65797.0,21.5781,21.6275,21.5498,21.5922,65797.0
2016-01-06 12:50:00,30.59,30.65,30.57,30.58,76807.0,21.5922,21.6345,21.5781,21.5851,76807.0
2016-01-06 13:00:00,30.58,30.58,30.51,30.52,77500.0,21.5851,21.5851,21.5357,21.5428,77500.0
2016-01-06 13:10:00,30.52,30.52,30.39,30.5,200952.0,21.5428,21.5428,21.451,21.5287,200952.0
2016-01-06 13:20:00,30.5,30.52,30.44,30.51,109271.0,21.5287,21.5428,21.4863,21.5357,109271.0
2016-01-06 13:30:00,30.51,30.64,30.51,30.55,140189.0,21.5357,21.6275,21.5357,21.564,140189.0
2016-01-06 13:40:00,30.56,30.56,30.44,30.47,104136.0,21.571,21.571,21.4863,21.5075,104136.0
2016-01-06 13:50:00,30.45,30.52,30.38,30.38,86586.0,21.4934,21.5428,21.444,21.444,86586.0
2016-01-06 14:00:00,30.39,30.51,30.37,30.5,103182.0,21.451,21.5357,21.4369,21.5287,103182.0
2016-01-06 14:10:00,30.51,30.6,30.4,30.58,91363.0,21.5357,21.5992,21.4581,21.5851,91363.0
2016-01-06 14:20:00,30.58,30.59,30.42,30.44,78759.0,21.5851,21.5922,21.4722,21.4863,78759.0
2016-01-06 14:30:00,30.44,30.52,30.4,30.4,145260.0,21.4863,21.5428,21.4581,21.4581,145260.0
2016-01-06 14:40:00,30.4,30.42,30.29,30.3,316560.0,21.4581,21.4722,21.3804,21.3875,316560.0
2016-01-06 14:50:00,30.3,30.35,30.24,30.27,97383.0,21.3875,21.4228,21.3451,21.3663,97383.0
2016-01-06 15:00:00,30.27,30.39,30.22,30.38,119416.0,21.3663,21.451,21.331,21.444,119416.0
2016-01-06 15:10:00,30.37,30.4,30.28,30.35,159976.0,21.4369,21.4581,21.3734,21.4228,159976.0
2016-01-06 15:20:00,30.35,30.36,30.3,30.32,137173.0,21.4228,21.4298,21.3875,21.4016,137173.0
2016-01-06 15:30:00,30.32,30.37,30.28,30.31,421695.0,21.4016,21.4369,21.3734,21.3945,421695.0
2016-01-06 15:40:00,30.31,30.36,30.26,30.28,428544.0,21.3945,21.4298,21.3593,21.3734,428544.0
2016-01-06 15:50:00,30.29,30.29,30.13,30.23,986753.0,21.3804,21.3804,21.2675,21.3381,986753.0
2016-01-07 09:30:00,29.21,29.4,28.9,29.35,672837.0,20.6181,20.7522,20.3993,20.7169,672837.0
2016-01-07 09:40:00,29.36,29.63,29.31,29.46,388929.0,20.724,20.9146,20.6887,20.7946,388929.0
2016-01-07 09:50:00,29.44,29.72,29.3,29.39,342979.0,20.7804,20.9781,20.6816,20.7452,342979.0
2016-01-07 10:00:00,29.38,29.39,29.07,29.13,267708.0,20.7381,20.7452,20.5193,20.5616,267708.0
2016-01-07 10:10:00,29.12,29.61,29.08,29.6,398771.0,20.5546,20.9004,20.5263,20.8934,398771.0
2016-01-07 10:20:00,29.6,29.65,29.42,29.58,238408.0,20.8934,20.9287,20.7663,20.8793,238408.0
2016-01-07 10:30:00,29.6,30.05,29.57,29.84,351043.0,20.8934,21.211,20.8722,21.0628,351043.0
2016-01-07 10:40:00,29.84,29.92,29.65,29.75,152561.0,21.0628,21.1193,20.9287,20.9993,152561.0
2016-01-07 10:50:00,29.74,30.12,29.67,30.1,266107.0,20.9922,21.2604,20.9428,21.2463,266107.0
2016-01-07 11:00:00,30.1,30.13,29.92,30.05,317630.0,21.2463,21.2675,21.1193,21.211,317630.0
2016-01-07 11:10:00,30.05,30.06,29.75,29.93,167367.0,21.211,21.2181,20.9993,21.1263,167367.0
2016-01-07 11:20:00,29.92,29.95,29.73,29.88,330615.0,21.1193,21.1404,20.9851,21.091,330615.0
2016-01-07 11:30:00,29.87,30.01,29.76,30.0,241750.0,21.084,21.1828,21.0063,21.1757,241750.0
2016-01-07 11:40:00,30.0,30.01,29.69,29.75,150969.0,21.1757,21.1828,20.9569,20.9993,150969.0
2016-01-07 11:50:00,29.75,29.79,29.67,29.68,186067.0,20.9993,21.0275,20.9428,20.9499,186067.0
2016-01-07 12:00:00,29.67,29.72,29.52,29.52,201973.0,20.9428,20.9781,20.8369,20.8369,201973.0
2016-01-07 12:10:00,29.52,29.7,29.5,29.7,151244.0,20.8369,20.964,20.8228,20.964,151244.0
2016-01-07 12:20:00,29.69,29.74,29.69,29.74,90793.0,20.9569,20.9922,20.9569,20.9922,90793.0
2016-01-07 12:30:00,29.74,29.76,29.47,29.48,118081.0,20.9922,21.0063,20.8016,20.8087,118081.0
2016-01-07 12:40:00,29.48,29.66,29.47,29.64,105086.0,20.8087,20.9357,20.8016,20.9216,105086.0
2016-01-07 12:50:00,29.63,29.72,29.57,29.59,132343.0,20.9146,20.9781,20.8722,20.8863,132343.0
2016-01-07 13:00:00,29.59,29.62,29.48,29.48,116840.0,20.8863,20.9075,20.8087,20.8087,116840.0
2016-01-07 13:10:00,29.48,29.52,29.42,29.43,151861.0,20.8087,20.8369,20.7663,20.7734,151861.0
2016-01-07 13:20:00,29.42,29.45,29.28,29.29,158075.0,20.7663,20.7875,20.6675,20.6746,158075.0
2016-01-07 13:30:00,29.28,29.29,29.12,29.2,213951.0,20.6675,20.6746,20.5546,20.611,213951.0
2016-01-07 13:40:00,29.2,29.2,29.09,29.18,170384.0,20.611,20.611,20.5334,20.5969,170384.0
2016-01-07 13:50:00,29.18,29.2,28.95,28.96,135975.0,20.5969,20.611,20.4346,20.4416,135975.0
2016-01-07 14:00:00,28.96,29.03,28.86,28.87,255885.0,20.4416,20.491,20.3711,20.3781,255885.0
2016-01-07 14:10:00,28.87,28.87,28.59,28.68,300066.0,20.3781,20.3781,20.1805,20.244,300066.0
2016-01-07 14:20:00,28.68,28.69,28.4,28.44,350369.0,20.244,20.2511,20.0464,20.0746,350369.0
2016-01-07 14:30:00,28.45,28.53,28.32,28.52,251273.0,20.0816,20.1381,19.9899,20.1311,251273.0
2016-01-07 14:40:00,28.53,28.59,28.48,28.57,193567.0,20.1381,20.1805,20.1028,20.1664,193567.0
2016-01-07 14:50:00,28.57,28.57,28.27,28.28,213598.0,20.1664,20.1664,19.9546,19.9617,213598.0
2016-01-07 15:00:00,28.28,28.29,28.19,28.22,183965.0,19.9617,19.9687,19.8981,19.9193,183965.0
2016-01-07 15:10:00,28.23,28.3,28.15,28.16,184803.0,19.9264,19.9758,19.8699,19.877,184803.0
2016-01-07 15:20:00,28.16,28.17,28.05,28.07,252260.0,19.877,19.884,19.7993,19.8134,252260.0
2016-01-07 15:30:00,28.06,28.11,28.05,28.08,647127.0,19.8064,19.8417,19.7993,19.8205,647127.0
2016-01-07 15:40:00,28.08,28.11,27.9,28.06,565605.0,19.8205,19.8417,19.6934,19.8064,565605.0
2016-01-07 15:50:00,28.06,28.16,28.02,28.06,655739.0,19.8064,19.877,19.7781,19.8064,655739.0
2016-01-08 09:30:00,28.35,28.73,28.21,28.64,325714.0,20.0111,20.2793,19.9122,20.2158,325714.0
2016-01-08 09:40:00,28.64,28.66,28.08,28.15,286699.0,20.2158,20.2299,19.8205,19.8699,286699.0
2016-01-08 09:50:00,28.15,28.16,27.7,27.78,267204.0,19.8699,19.877,19.5523,19.6087,267204.0
2016-01-08 10:00:00,27.78,27.78,27.52,27.57,182959.0,19.6087,19.6087,19.4252,19.4605,182959.0
2016-01-08 10:10:00,27.58,27.88,27.55,27.69,203082.0,19.4676,19.6793,19.4464,19.5452,203082.0
2016-01-08 10:20:00,27.7,28.08,27.69,27.99,179919.0,19.5523,19.8205,19.5452,19.757,179919.0
2016-01-08 10:30:00,28.0,28.13,27.93,27.94,127354.0,19.764,19.8558,19.7146,19.7217,127354.0
2016-01-08 10:40:00,27.93,28.19,27.88,28.12,111631.0,19.7146,19.8981,19.6793,19.8487,111631.0
2016-01-08 10:50:00,28.12,28.15,27.91,27.91,233310.0,19.8487,19.8699,19.7005,19.7005,233310.0
2016-01-08 11:00:00,27.92,28.05,27.79,27.88,145791.0,19.7075,19.7993,19.6158,19.6793,145791.0
2016-01-08 11:10:00,27.89,27.9,27.67,27.68,122271.0,19.6864,19.6934,19.5311,19.5381,122271.0
2016-01-08 11:20:00,27.67,27.69,27.51,27.58,122680.0,19.5311,19.5452,19.4181,19.4676,122680.0
2016-01-08 11:30:00,27.59,27.63,27.46,27.57,152517.0,19.4746,19.5028,19.3829,19.4605,152517.0
2016-01-08 11:40:00,27.58,27.84,27.45,27.76,238535.0,19.4676,19.6511,19.3758,19.5946,238535.0
2016-01-08 11:50:00,27.78,28.0,27.7,27.95,185163.0,19.6087,19.764,19.5523,19.7287,185163.0
2016-01-08 12:00:00,27.96,27.98,27.75,27.85,78359.0,19.7358,19.7499,19.5875,19.6581,78359.0
2016-01-08 12:10:00,27.85,28.08,27.8,28.05,231926.0,19.6581,19.8205,19.6228,19.7993,231926.0
2016-01-08 12:20:00,28.04,28.21,28.02,28.19,122791.0,19.7922,19.9122,19.7781,19.8981,122791.0
2016-01-08 12:30:00,28.19,28.2,28.05,28.05,71476.0,19.8981,19.9052,19.7993,19.7993,71476.0
2016-01-08 12:40:00,28.06,28.16,28.01,28.14,98124.0,19.8064,19.877,19.7711,19.8628,98124.0
2016-01-08 12:50:00,28.13,28.13,27.97,28.08,97617.0,19.8558,19.8558,19.7428,19.8205,97617.0
2016-01-08 13:00:00,28.08,28.22,28.01,28.12,154238.0,19.8205,19.9193,19.7711,19.8487,154238.0
2016-01-08 13:10:00,28.11,28.16,28.02,28.14,126656.0,19.8417,19.877,19.7781,19.8628,126656.0
2016-01-08 13:20:00,28.13,28.15,27.97,28.01,137957.0,19.8558,19.8699,19.7428,19.7711,137957.0
2016-01-08 13:30:00,28.01,28.27,28.01,28.25,90953.0,19.7711,19.9546,19.7711,19.9405,90953.0
2016-01-08 13:40:00,28.25,28.44,28.22,28.38,142186.0,19.9405,20.0746,19.9193,20.0322,142186.0
2016-01-08 13:50:00,28.38,28.46,28.35,28.46,93424.0,20.0322,20.0887,20.0111,20.0887,93424.0
2016-01-08 14:00:00,28.46,28.7,28.44,28.7,164433.0,20.0887,20.2581,20.0746,20.2581,164433.0
2016-01-08 14:10:00,28.7,28.72,28.47,28.72,149003.0,20.2581,20.2722,20.0958,20.2722,149003.0
2016-01-08 14:20:00,28.72,28.74,28.6,28.69,198449.0,20.2722,20.2863,20.1875,20.2511,198449.0
2016-01-08 14:30:00,28.68,28.78,28.65,28.75,193756.0,20.244,20.3146,20.2228,20.2934,193756.0
2016-01-08 14:40:00,28.75,28.93,28.71,28.92,197286.0,20.2934,20.4205,20.2652,20.4134,197286.0
2016-01-08 14:50:00,28.92,28.93,28.73,28.75,240126.0,20.4134,20.4205,20.2793,20.2934,240126.0
2016-01-08 15:00:00,28.73,28.88,28.73,28.84,189736.0,20.2793,20.3852,20.2793,20.3569,189736.0
2016-01-08 15:10:00,28.83,28.89,28.72,28.76,223571.0,20.3499,20.3922,20.2722,20.3005,223571.0
2016-01-08 15:20:00,28.76,28.89,28.69,28.74,200565.0,20.3005,20.3922,20.2511,20.2863,200565.0
2016-01-08 15:30:00,28.74,28.76,28.61,28.61,360664.0,20.2863,20.3005,20.1946,20.1946,360664.0
2016-01-08 15:40:00,28.62,28.7,28.54,28.55,392957.0,20.2016,20.2581,20.1452,20.1522,392957.0
2016-01-08 15:50:00,28.56,28.59,28.43,28.49,534761.0,20.1593,20.1805,20.0675,20.1099,534761.0
2016-01-11 09:30:00,28.8,28.83,27.97,28.22,262688.0,20.3287,20.3499,19.7428,19.9193,262688.0
2016-01-11 09:40:00,28.2,28.23,27.96,27.98,173043.0,19.9052,19.9264,19.7358,19.7499,173043.0
2016-01-11 09:50:00,27.97,28.12,27.82,28.09,286407.0,19.7428,19.8487,19.637,19.8275,286407.0
2016-01-11 10:00:00,28.09,28.12,27.82,27.94,176215.0,19.8275,19.8487,19.637,19.7217,176215.0
2016-01-11 10:10:00,27.95,28.25,27.95,28.11,165147.0,19.7287,19.9405,19.7287,19.8417,165147.0
2016-01-11 10:20:00,28.1,28.19,27.88,27.97,147987.0,19.8346,19.8981,19.6793,19.7428,147987.0
2016-01-11 10:30:00,27.97,28.3,27.97,27.99,212896.0,19.7428,19.9758,19.7428,19.757,212896.0
2016-01-11 10:40:00,28.0,28.2,27.9,28.0,184876.0,19.764,19.9052,19.6934,19.764,184876.0
2016-01-11 10:50:00,28.0,28.01,27.69,27.81,243811.0,19.764,19.7711,19.5452,19.6299,243811.0
2016-01-11 11:00:00,27.8,27.83,27.62,27.7,228232.0,19.6228,19.644,19.4958,19.5523,228232.0
2016-01-11 11:10:00,27.69,27.84,27.67,27.76,252188.0,19.5452,19.6511,19.5311,19.5946,252188.0
2016-01-11 11:20:00,27.77,27.88,27.71,27.71,239818.0,19.6017,19.6793,19.5593,19.5593,239818.0
2016-01-11 11:30:00,27.71,27.71,27.54,27.6,174937.0,19.5593,19.5593,19.4393,19.4817,174937.0
2016-01-11 11:40:00,27.6,27.75,27.41,27.47,183848.0,19.4817,19.5875,19.3476,19.3899,183848.0
2016-01-11 11:50:00,27.47,27.6,27.44,27.55,126399.0,19.3899,19.4817,19.3687,19.4464,126399.0
2016-01-11 12:00:00,27.55,27.57,27.33,27.37,127552.0,19.4464,19.4605,19.2911,19.3193,127552.0
2016-01-11 12:10:00,27.37,27.37,27.26,27.29,122712.0,19.3193,19.3193,19.2417,19.2629,122712.0
2016-01-11 12:20:00,27.28,27.3,27.06,27.11,166400.0,19.2558,19.2699,19.1005,19.1358,166400.0
2016-01-11 12:30:00,27.1,27.34,27.09,27.25,94159.0,19.1287,19.2981,19.1217,19.2346,94159.0
2016-01-11 12:40:00,27.24,27.34,27.18,27.27,123203.0,19.2276,19.2981,19.1852,19.2487,123203.0
2016-01-11 12:50:00,27.28,27.38,27.14,27.19,151829.0,19.2558,19.3264,19.157,19.1923,151829.0
2016-01-11 13:00:00,27.19,27.23,27.09,27.1,151619.0,19.1923,19.2205,19.1217,19.1287,151619.0
2016-01-11 13:10:00,27.1,27.11,26.86,26.91,444613.0,19.1287,19.1358,18.9593,18.9946,444613.0
2016-01-11 13:20:00,26.91,26.92,26.65,26.66,325230.0,18.9946,19.0017,18.8111,18.8182,325230.0
2016-01-11 13:30:00,26.65,26.67,26.51,26.65,206880.0,18.8111,18.8252,18.7123,18.8111,206880.0
2016-01-11 13:40:00,26.65,26.69,26.57,26.58,205824.0,18.8111,18.8393,18.7546,18.7617,205824.0
2016-01-11 13:50:00,26.59,26.72,26.57,26.66,219263.0,18.7688,18.8605,18.7546,18.8182,219263.0
2016-01-11 14:00:00,26.66,26.76,26.61,26.7,424397.0,18.8182,18.8888,18.7829,18.8464,424397.0
2016-01-11 14:10:00,26.71,27.07,26.7,27.03,278469.0,18.8535,19.1076,18.8464,19.0793,278469.0
2016-01-11 14:20:00,27.04,27.04,26.91,26.97,144458.0,19.0864,19.0864,18.9946,19.037,144458.0
2016-01-11 14:30:00,26.97,27.09,26.92,27.08,148453.0,19.037,19.1217,19.0017,19.1146,148453.0
2016-01-11 14:40:00,27.07,27.16,27.02,27.07,159212.0,19.1076,19.1711,19.0723,19.1076,159212.0
2016-01-11 14:50:00,27.08,27.09,26.96,27.03,194278.0,19.1146,19.1217,19.0299,19.0793,194278.0
2016-01-11 15:00:00,27.03,27.05,26.82,26.82,211641.0,19.0793,19.0934,18.9311,18.9311,211641.0
2016-01-11 15:10:00,26.82,26.82,26.63,26.64,236286.0,18.9311,18.9311,18.797,18.804,236286.0
2016-01-11 15:20:00,26.64,26.92,26.62,26.88,219418.0,18.804,19.0017,18.7899,18.9735,219418.0
2016-01-11 15:30:00,26.88,27.06,26.87,27.0,302375.0,18.9735,19.1005,18.9664,19.0582,302375.0
2016-01-11 15:40:00,27.0,27.14,26.9,26.93,425065.0,19.0582,19.157,18.9876,19.0087,425065.0
2016-01-11 15:50:00,26.93,27.05,26.92,26.97,883044.0,19.0087,19.0934,19.0017,19.037,883044.0
2016-01-12 09:30:00,27.66,27.69,26.97,27.36,228399.0,19.524,19.5452,19.037,19.3123,228399.0
2016-01-12 09:40:00,27.36,27.83,27.36,27.79,186445.0,19.3123,19.644,19.3123,19.6158,186445.0
2016-01-12 09:50:00,27.78,27.86,27.5,27.52,228049.0,19.6087,19.6652,19.4111,19.4252,228049.0
2016-01-12 10:00:00,27.54,27.59,27.08,27.13,172637.0,19.4393,19.4746,19.1146,19.1499,172637.0
2016-01-12 10:10:00,27.13,27.29,26.81,26.93,243357.0,19.1499,19.2629,18.924,19.0087,243357.0
2016-01-12 10:20:00,26.91,26.93,26.37,26.54,257470.0,18.9946,19.0087,18.6135,18.7335,257470.0
2016-01-12 10:30:00,26.53,26.67,26.36,26.41,337668.0,18.7264,18.8252,18.6064,18.6417,337668.0
2016-01-12 10:40:00,26.43,26.46,26.31,26.32,141811.0,18.6558,18.677,18.5711,18.5782,141811.0
2016-01-12 10:50:00,26.32,26.47,26.31,26.33,246327.0,18.5782,18.6841,18.5711,18.5852,246327.0
2016-01-12 11:00:00,26.32,26.72,26.3,26.52,152321.0,18.5782,18.8605,18.5641,18.7193,152321.0
2016-01-12 11:10:00,26.5,26.52,26.27,26.27,78304.0,18.7052,18.7193,18.5429,18.5429,78304.0
2016-01-12 11:20:00,26.27,26.29,26.03,26.05,188415.0,18.5429,18.557,18.3735,18.3876,188415.0
2016-01-12 11:30:00,26.06,26.06,25.68,25.73,316350.0,18.3946,18.3946,18.1264,18.1617,316350.0
2016-01-12 11:40:00,25.73,25.84,25.58,25.79,439418.0,18.1617,18.2394,18.0558,18.2041,439418.0
2016-01-12 11:50:00,25.79,25.93,25.57,25.61,211640.0,18.2041,18.3029,18.0488,18.077,211640.0
2016-01-12 12:00:00,25.61,25.97,25.6,25.86,532503.0,18.077,18.3311,18.07,18.2535,532503.0
2016-01-12 12:10:00,25.85,25.85,25.41,25.43,228717.0,18.2464,18.2464,17.9358,17.95,228717.0
2016-01-12 12:20:00,25.42,25.44,25.18,25.23,268986.0,17.9429,17.957,17.7735,17.8088,268986.0
2016-01-12 12:30:00,25.22,25.22,25.0,25.1,308090.0,17.8017,17.8017,17.6464,17.717,308090.0
2016-01-12 12:40:00,25.11,25.36,25.05,25.29,345745.0,17.7241,17.9005,17.6817,17.8511,345745.0
2016-01-12 12:50:00,25.3,25.3,25.16,25.16,178634.0,17.8582,17.8582,17.7594,17.7594,178634.0
2016-01-12 13:00:00,25.16,25.26,25.08,25.11,131570.0,17.7594,17.83,17.7029,17.7241,131570.0
2016-01-12 13:10:00,25.1,25.26,25.09,25.16,269019.0,17.717,17.83,17.71,17.7594,269019.0
2016-01-12 13:20:00,25.15,25.15,24.95,25.1,268493.0,17.7523,17.7523,17.6111,17.717,268493.0
2016-01-12 13:30:00,25.1,25.25,25.07,25.22,156433.0,17.717,17.8229,17.6959,17.8017,156433.0
2016-01-12 13:40:00,25.22,25.26,25.14,25.18,197453.0,17.8017,17.83,17.7453,17.7735,197453.0
2016-01-12 13:50:00,25.18,25.2,24.92,24.92,170158.0,17.7735,17.7876,17.59,17.59,170158.0
2016-01-12 14:00:00,24.93,24.94,24.61,24.76,290015.0,17.597,17.6041,17.3712,17.477,290015.0
2016-01-12 14:10:00,24.76,24.94,24.57,24.58,299910.0,17.477,17.6041,17.3429,17.35,299910.0
2016-01-12 14:20:00,24.58,24.82,24.55,24.77,402743.0,17.35,17.5194,17.3288,17.4841,402743.0
2016-01-12 14:30:00,24.77,24.8,24.68,24.75,228440.0,17.4841,17.5053,17.4206,17.47,228440.0
2016-01-12 14:40:00,24.75,24.77,24.67,24.7,329765.0,17.47,17.4841,17.4135,17.4347,329765.0
2016-01-12 14:50:00,24.71,25.01,24.65,24.95,652410.0,17.4417,17.6535,17.3994,17.6111,652410.0
2016-01-12 15:00:00,24.96,24.99,24.79,24.8,386195.0,17.6182,17.6394,17.4982,17.5053,386195.0
2016-01-12 15:10:00,24.8,25.02,24.79,25.02,492932.0,17.5053,17.6606,17.4982,17.6606,492932.0
2016-01-12 15:20:00,25.02,25.32,25.01,25.17,625592.0,17.6606,17.8723,17.6535,17.7664,625592.0
2016-01-12 15:30:00,25.16,25.61,25.14,25.5,794229.0,17.7594,18.077,17.7453,17.9994,794229.0
2016-01-12 15:40:00,25.51,25.6,25.36,25.58,616622.0,18.0064,18.07,17.9005,18.0558,616622.0
2016-01-12 15:50:00,25.58,25.76,25.54,25.72,1223969.0,18.0558,18.1829,18.0276,18.1547,1223969.0
2016-01-13 09:30:00,26.36,26.69,26.18,26.66,428826.0,18.6064,18.8393,18.4794,18.8182,428826.0
2016-01-13 09:40:00,26.67,26.67,26.32,26.51,326575.0,18.8252,18.8252,18.5782,18.7123,326575.0
2016-01-13 09:50:00,26.5,26.55,26.09,26.18,527693.0,18.7052,18.7405,18.4158,18.4794,527693.0
2016-01-13 10:00:00,26.19,26.52,25.99,26.22,334869.0,18.4864,18.7193,18.3452,18.5076,334869.0
2016-01-13 10:10:00,26.22,26.24,25.7,25.77,271669.0,18.5076,18.5217,18.1405,18.19,271669.0
2016-01-13 10:20:00,25.79,25.89,25.64,25.73,216907.0,18.2041,18.2747,18.0982,18.1617,216907.0
2016-01-13 10:30:00,25.73,25.73,24.82,24.85,558818.0,18.1617,18.1617,17.5194,17.5406,558818.0
2016-01-13 10:40:00,24.85,25.65,24.82,25.64,303603.0,17.5406,18.1052,17.5194,18.0982,303603.0
2016-01-13 10:50:00,25.65,25.88,25.36,25.84,253058.0,18.1052,18.2676,17.9005,18.2394,253058.0
2016-01-13 11:00:00,25.85,25.86,25.17,25.17,249803.0,18.2464,18.2535,17.7664,17.7664,249803.0
2016-01-13 11:10:00,25.17,25.73,25.12,25.69,241854.0,17.7664,18.1617,17.7311,18.1335,241854.0
2016-01-13 11:20:00,25.69,25.87,25.31,25.46,204796.0,18.1335,18.2605,17.8653,17.9711,204796.0
2016-01-13 11:30:00,25.46,25.61,25.25,25.33,194010.0,17.9711,18.077,17.8229,17.8794,194010.0
2016-01-13 11:40:00,25.33,25.36,24.9,24.98,258024.0,17.8794,17.9005,17.5759,17.6323,258024.0
2016-01-13 11:50:00,24.98,25.09,24.93,25.02,279141.0,17.6323,17.71,17.597,17.6606,279141.0
2016-01-13 12:00:00,25.01,25.2,24.97,25.0,232659.0,17.6535,17.7876,17.6253,17.6464,232659.0
2016-01-13 12:10:00,25.01,25.02,24.77,24.93,167971.0,17.6535,17.6606,17.4841,17.597,167971.0
2016-01-13 12:20:00,24.93,25.1,24.88,24.88,256206.0,17.597,17.717,17.5617,17.5617,256206.0
2016-01-13 12:30:00,24.89,24.91,24.69,24.85,162782.0,17.5688,17.5829,17.4276,17.5406,162782.0
2016-01-13 12:40:00,24.85,24.93,24.8,24.85,151286.0,17.5406,17.597,17.5053,17.5406,151286.0
2016-01-13 12:50:00,24.86,24.86,24.71,24.77,123084.0,17.5476,17.5476,17.4417,17.4841,123084.0
2016-01-13 13:00:00,24.77,24.91,24.74,24.88,174642.0,17.4841,17.5829,17.4629,17.5617,174642.0
2016-01-13 13:10:00,24.87,24.88,24.61,24.64,145757.0,17.5547,17.5617,17.3712,17.3923,145757.0
2016-01-13 13:20:00,24.64,24.78,24.58,24.78,108315.0,17.3923,17.4912,17.35,17.4912,108315.0
2016-01-13 13:30:00,24.78,24.86,24.67,24.69,162353.0,17.4912,17.5476,17.4135,17.4276,162353.0
2016-01-13 13:40:00,24.68,24.81,24.62,24.77,124182.0,17.4206,17.5123,17.3782,17.4841,124182.0
2016-01-13 13:50:00,24.77,24.88,24.62,24.65,105366.0,17.4841,17.5617,17.3782,17.3994,105366.0
2016-01-13 14:00:00,24.64,24.78,24.59,24.61,176477.0,17.3923,17.4912,17.357,17.3712,176477.0
2016-01-13 14:10:00,24.61,24.65,24.5,24.55,176778.0,17.3712,17.3994,17.2935,17.3288,176778.0
2016-01-13 14:20:00,24.54,24.57,24.32,24.54,169655.0,17.3217,17.3429,17.1665,17.3217,169655.0
2016-01-13 14:30:00,24.54,24.54,24.32,24.44,112239.0,17.3217,17.3217,17.1665,17.2512,112239.0
2016-01-13 14:40:00,24.44,24.44,24.21,24.26,211881.0,17.2512,17.2512,17.0888,17.1241,211881.0
2016-01-13 14:50:00,24.27,24.58,24.26,24.54,230019.0,17.1312,17.35,17.1241,17.3217,230019.0
2016-01-13 15:00:00,24.54,24.8,24.53,24.74,659895.0,17.3217,17.5053,17.3147,17.4629,659895.0
2016-01-13 15:10:00,24.73,24.74,24.55,24.69,325247.0,17.4559,17.4629,17.3288,17.4276,325247.0
2016-01-13 15:20:00,24.68,24.89,24.58,24.85,203574.0,17.4206,17.5688,17.35,17.5406,203574.0
2016-01-13 15:30:00,24.85,25.04,24.84,24.97,432202.0,17.5406,17.6747,17.5335,17.6253,432202.0
2016-01-13 15:40:00,24.97,24.97,24.69,24.71,369399.0,17.6253,17.6253,17.4276,17.4417,369399.0
2016-01-13 15:50:00,24.71,24.92,24.7,24.81,754518.0,17.4417,17.59,17.4347,17.5123,754518.0
2016-01-14 09:30:00,25.04,25.18,24.28,24.49,261103.0,17.6747,17.7735,17.1382,17.2865,261103.0
2016-01-14 09:40:00,24.53,25.11,24.51,24.92,201379.0,17.3147,17.7241,17.3006,17.59,201379.0
2016-01-14 09:50:00,24.92,24.93,24.23,24.29,258468.0,17.59,17.597,17.1029,17.1453,258468.0
2016-01-14 10:00:00,24.28,24.46,24.18,24.26,235640.0,17.1382,17.2653,17.0676,17.1241,235640.0
2016-01-14 10:10:00,24.25,25.2,24.2,25.18,299019.0,17.117,17.7876,17.0818,17.7735,299019.0
2016-01-14 10:20:00,25.2,25.8,25.17,25.7,366066.0,17.7876,18.2111,17.7664,18.1405,366066.0
2016-01-14 10:30:00,25.69,25.71,25.15,25.15,344232.0,18.1335,18.1476,17.7523,17.7523,344232.0
2016-01-14 10:40:00,25.16,25.74,24.92,25.71,317166.0,17.7594,18.1688,17.59,18.1476,317166.0
2016-01-14 10:50:00,25.69,25.79,25.25,25.28,311043.0,18.1335,18.2041,17.8229,17.8441,311043.0
2016-01-14 11:00:00,25.28,25.55,25.03,25.08,269833.0,17.8441,18.0347,17.6676,17.7029,269833.0
2016-01-14 11:10:00,25.08,25.54,25.06,25.18,277042.0,17.7029,18.0276,17.6888,17.7735,277042.0
2016-01-14 11:20:00,25.17,25.18,24.78,24.83,299886.0,17.7664,17.7735,17.4912,17.5264,299886.0
2016-01-14 11:30:00,24.83,24.87,24.71,24.76,155207.0,17.5264,17.5547,17.4417,17.477,155207.0
2016-01-14 11:40:00,24.76,24.96,24.74,24.91,169758.0,17.477,17.6182,17.4629,17.5829,169758.0
2016-01-14 11:50:00,24.92,25.1,24.91,24.95,135430.0,17.59,17.717,17.5829,17.6111,135430.0
2016-01-14 12:00:00,24.95,25.14,24.95,25.03,147885.0,17.6111,17.7453,17.6111,17.6676,147885.0
2016-01-14 12:10:00,25.02,25.25,24.99,25.15,101662.0,17.6606,17.8229,17.6394,17.7523,101662.0
2016-01-14 12:20:00,25.14,25.37,25.09,25.32,142074.0,17.7453,17.9076,17.71,17.8723,142074.0
2016-01-14 12:30:00,25.33,25.34,25.18,25.26,113578.0,17.8794,17.8864,17.7735,17.83,113578.0
2016-01-14 12:40:00,25.27,25.53,25.26,25.44,191623.0,17.837,18.0205,17.83,17.957,191623.0
2016-01-14 12:50:00,25.44,25.46,25.34,25.36,119676.0,17.957,17.9711,17.8864,17.9005,119676.0
2016-01-14 13:00:00,25.36,25.69,25.33,25.57,159890.0,17.9005,18.1335,17.8794,18.0488,159890.0
2016-01-14 13:10:00,25.58,25.77,25.54,25.73,106969.0,18.0558,18.19,18.0276,18.1617,106969.0
2016-01-14 13:20:00,25.73,25.87,25.71,25.75,135336.0,18.1617,18.2605,18.1476,18.1758,135336.0
2016-01-14 13:30:00,25.77,25.82,25.67,25.71,117931.0,18.19,18.2252,18.1194,18.1476,117931.0
2016-01-14 13:40:00,25.7,25.7,25.55,25.64,92369.0,18.1405,18.1405,18.0347,18.0982,92369.0
2016-01-14 13:50:00,25.64,25.83,25.57,25.73,159074.0,18.0982,18.2323,18.0488,18.1617,159074.0
2016-01-14 14:00:00,25.73,25.81,25.59,25.78,99395.0,18.1617,18.2182,18.0629,18.197,99395.0
2016-01-14 14:10:00,25.78,25.89,25.66,25.67,190376.0,18.197,18.2747,18.1123,18.1194,190376.0
2016-01-14 14:20:00,25.66,25.84,25.64,25.79,97498.0,18.1123,18.2394,18.0982,18.2041,97498.0
2016-01-14 14:30:00,25.78,25.82,25.64,25.66,149591.0,18.197,18.2252,18.0982,18.1123,149591.0
2016-01-14 14:40:00,25.67,25.79,25.66,25.79,102722.0,18.1194,18.2041,18.1123,18.2041,102722.0
2016-01-14 14:50:00,25.8,26.12,25.8,26.05,201730.0,18.2111,18.437,18.2111,18.3876,201730.0
2016-01-14 15:00:00,26.06,26.15,26.02,26.08,151462.0,18.3946,18.4582,18.3664,18.4088,151462.0
2016-01-14 15:10:00,26.08,26.22,26.07,26.17,145687.0,18.4088,18.5076,18.4017,18.4723,145687.0
2016-01-14 15:20:00,26.17,26.19,25.97,25.98,195493.0,18.4723,18.4864,18.3311,18.3382,195493.0
2016-01-14 15:30:00,25.98,26.01,25.8,25.87,251363.0,18.3382,18.3594,18.2111,18.2605,251363.0
2016-01-14 15:40:00,25.87,26.04,25.82,25.94,254623.0,18.2605,18.3805,18.2252,18.3099,254623.0
2016-01-14 15:50:00,25.95,25.99,25.85,25.96,353962.0,18.317,18.3452,18.2464,18.3241,353962.0
2016-01-15 09:30:00,24.37,24.51,24.23,24.45,604162.0,17.2018,17.3006,17.1029,17.2582,604162.0
2016-01-15 09:40:00,24.45,24.65,24.22,24.6,522420.0,17.2582,17.3994,17.0959,17.3641,522420.0
2016-01-15 09:50:00,24.59,24.61,24.19,24.32,220983.0,17.357,17.3712,17.0747,17.1665,220983.0
2016-01-15 10:00:00,24.3,24.31,24.06,24.2,243818.0,17.1523,17.1594,16.9829,17.0818,243818.0
2016-01-15 10:10:00,24.21,24.22,23.95,24.01,307268.0,17.0888,17.0959,16.9053,16.9476,307268.0
2016-01-15 10:20:00,24.0,24.36,23.95,24.2,282362.0,16.9406,17.1947,16.9053,17.0818,282362.0
2016-01-15 10:30:00,24.2,24.38,24.0,24.04,189486.0,17.0818,17.2088,16.9406,16.9688,189486.0
2016-01-15 10:40:00,24.04,24.15,23.86,24.15,265435.0,16.9688,17.0465,16.8418,17.0465,265435.0
2016-01-15 10:50:00,24.16,24.19,23.72,23.73,232056.0,17.0535,17.0747,16.7429,16.75,232056.0
2016-01-15 11:00:00,23.72,23.8,23.57,23.63,261701.0,16.7429,16.7994,16.6371,16.6794,261701.0
2016-01-15 11:10:00,23.63,23.93,23.51,23.8,344359.0,16.6794,16.8912,16.5947,16.7994,344359.0
2016-01-15 11:20:00,23.81,23.83,23.59,23.73,205929.0,16.8065,16.8206,16.6512,16.75,205929.0
2016-01-15 11:30:00,23.72,23.88,23.64,23.76,169720.0,16.7429,16.8559,16.6865,16.7712,169720.0
2016-01-15 11:40:00,23.74,23.74,23.59,23.64,153718.0,16.7571,16.7571,16.6512,16.6865,153718.0
2016-01-15 11:50:00,23.63,23.68,23.54,23.58,180091.0,16.6794,16.7147,16.6159,16.6441,180091.0
2016-01-15 12:00:00,23.57,23.66,23.51,23.62,164735.0,16.6371,16.7006,16.5947,16.6724,164735.0
2016-01-15 12:10:00,23.62,23.66,23.55,23.55,177377.0,16.6724,16.7006,16.6229,16.6229,177377.0
2016-01-15 12:20:00,23.55,23.64,23.46,23.53,242129.0,16.6229,16.6865,16.5594,16.6088,242129.0
2016-01-15 12:30:00,23.53,23.56,23.37,23.43,219261.0,16.6088,16.63,16.4959,16.5382,219261.0
2016-01-15 12:40:00,23.42,23.53,23.4,23.53,150015.0,16.5312,16.6088,16.5171,16.6088,150015.0
2016-01-15 12:50:00,23.53,23.67,23.51,23.63,130431.0,16.6088,16.7076,16.5947,16.6794,130431.0
2016-01-15 13:00:00,23.62,23.64,23.4,23.41,230514.0,16.6724,16.6865,16.5171,16.5241,230514.0
2016-01-15 13:10:00,23.42,23.74,23.36,23.72,153442.0,16.5312,16.7571,16.4888,16.7429,153442.0
2016-01-15 13:20:00,23.73,23.96,23.7,23.95,216277.0,16.75,16.9123,16.7288,16.9053,216277.0
2016-01-15 13:30:00,23.95,24.12,23.94,24.05,227052.0,16.9053,17.0253,16.8982,16.9759,227052.0
2016-01-15 13:40:00,24.04,24.34,24.02,24.29,193874.0,16.9688,17.1806,16.9547,17.1453,193874.0
2016-01-15 13:50:00,24.29,24.53,24.28,24.45,167237.0,17.1453,17.3147,17.1382,17.2582,167237.0
2016-01-15 14:00:00,24.45,24.54,24.4,24.45,217343.0,17.2582,17.3217,17.2229,17.2582,217343.0
2016-01-15 14:10:00,24.45,24.46,24.25,24.32,175905.0,17.2582,17.2653,17.117,17.1665,175905.0
2016-01-15 14:20:00,24.32,24.32,24.18,24.2,142088.0,17.1665,17.1665,17.0676,17.0818,142088.0
2016-01-15 14:30:00,24.2,24.36,24.19,24.26,146305.0,17.0818,17.1947,17.0747,17.1241,146305.0
2016-01-15 14:40:00,24.26,24.41,24.17,24.24,176167.0,17.1241,17.23,17.0606,17.11,176167.0
2016-01-15 14:50:00,24.23,24.48,24.14,24.47,182121.0,17.1029,17.2794,17.0394,17.2723,182121.0
2016-01-15 15:00:00,24.47,24.57,24.41,24.52,186891.0,17.2723,17.3429,17.23,17.3076,186891.0
2016-01-15 15:10:00,24.52,24.54,24.43,24.44,185002.0,17.3076,17.3217,17.2441,17.2512,185002.0
2016-01-15 15:20:00,24.43,24.54,24.41,24.48,230745.0,17.2441,17.3217,17.23,17.2794,230745.0
2016-01-15 15:30:00,24.48,24.57,24.42,24.46,213931.0,17.2794,17.3429,17.237,17.2653,213931.0
2016-01-15 15:40:00,24.46,24.51,24.42,24.48,256183.0,17.2653,17.3006,17.237,17.2794,256183.0
2016-01-15 15:50:00,24.49,24.51,24.46,24.49,381761.0,17.2865,17.3006,17.2653,17.2865,381761.0
2016-01-19 09:30:00,24.88,24.88,24.0,24.0,302426.0,17.5617,17.5617,16.9406,16.9406,302426.0
2016-01-19 09:40:00,24.0,24.1,23.56,23.59,255731.0,16.9406,17.0112,16.63,16.6512,255731.0
2016-01-19 09:50:00,23.59,23.9,23.35,23.87,320031.0,16.6512,16.87,16.4818,16.8488,320031.0
2016-01-19 10:00:00,23.87,24.04,23.52,23.56,189896.0,16.8488,16.9688,16.6018,16.63,189896.0
2016-01-19 10:10:00,23.55,23.81,23.54,23.58,202910.0,16.6229,16.8065,16.6159,16.6441,202910.0
2016-01-19 10:20:00,23.58,23.72,23.34,23.72,254655.0,16.6441,16.7429,16.4747,16.7429,254655.0
2016-01-19 10:30:00,23.7,23.94,23.53,23.55,252879.0,16.7288,16.8982,16.6088,16.6229,252879.0
2016-01-19 10:40:00,23.54,24.01,23.54,24.01,140543.0,16.6159,16.9476,16.6159,16.9476,140543.0
2016-01-19 10:50:00,24.01,24.02,23.57,23.59,125978.0,16.9476,16.9547,16.6371,16.6512,125978.0
2016-01-19 11:00:00,23.59,23.72,23.52,23.65,149175.0,16.6512,16.7429,16.6018,16.6935,149175.0
2016-01-19 11:10:00,23.66,23.67,23.5,23.52,167448.0,16.7006,16.7076,16.5877,16.6018,167448.0
2016-01-19 11:20:00,23.52,23.93,23.51,23.86,136119.0,16.6018,16.8912,16.5947,16.8418,136119.0
2016-01-19 11:30:00,23.86,23.94,23.77,23.85,142821.0,16.8418,16.8982,16.7782,16.8347,142821.0
2016-01-19 11:40:00,23.86,24.08,23.76,24.03,147436.0,16.8418,16.9971,16.7712,16.9618,147436.0
2016-01-19 11:50:00,24.04,24.2,23.97,24.0,142223.0,16.9688,17.0818,16.9194,16.9406,142223.0
2016-01-19 12:00:00,24.0,24.1,23.83,23.86,202937.0,16.9406,17.0112,16.8206,16.8418,202937.0
2016-01-19 12:10:00,23.84,23.87,23.75,23.78,101132.0,16.8276,16.8488,16.7641,16.7853,101132.0
2016-01-19 12:20:00,23.77,23.9,23.75,23.88,226311.0,16.7782,16.87,16.7641,16.8559,226311.0
2016-01-19 12:30:00,23.89,24.0,23.78,23.79,99547.0,16.8629,16.9406,16.7853,16.7924,99547.0
2016-01-19 12:40:00,23.79,23.85,23.74,23.8,152658.0,16.7924,16.8347,16.7571,16.7994,152658.0
2016-01-19 12:50:00,23.81,23.94,23.79,23.85,137931.0,16.8065,16.8982,16.7924,16.8347,137931.0
2016-01-19 13:00:00,23.85,24.0,23.85,23.98,138731.0,16.8347,16.9406,16.8347,16.9265,138731.0
2016-01-19 13:10:00,23.97,23.98,23.79,23.82,235165.0,16.9194,16.9265,16.7924,16.8135,235165.0
2016-01-19 13:20:00,23.82,23.97,23.81,23.84,139597.0,16.8135,16.9194,16.8065,16.8276,139597.0
2016-01-19 13:30:00,23.83,23.85,23.59,23.66,149176.0,16.8206,16.8347,16.6512,16.7006,149176.0
2016-01-19 13:40:00,23.66,23.67,23.5,23.51,173914.0,16.7006,16.7076,16.5877,16.5947,173914.0
2016-01-19 13:50:00,23.51,23.51,23.23,23.29,312031.0,16.5947,16.5947,16.3971,16.4394,312031.0
2016-01-19 14:00:00,23.29,23.45,23.28,23.35,363375.0,16.4394,16.5524,16.4324,16.4818,363375.0
2016-01-19 14:10:00,23.35,23.38,23.12,23.25,172716.0,16.4818,16.503,16.3194,16.4112,172716.0
2016-01-19 14:20:00,23.26,23.31,23.15,23.25,156878.0,16.4182,16.4535,16.3406,16.4112,156878.0
2016-01-19 14:30:00,23.25,23.31,23.05,23.05,159591.0,16.4112,16.4535,16.27,16.27,159591.0
2016-01-19 14:40:00,23.05,23.07,22.76,22.76,222618.0,16.27,16.2841,16.0653,16.0653,222618.0
2016-01-19 14:50:00,22.77,22.91,22.75,22.84,252260.0,16.0724,16.1712,16.0583,16.1218,252260.0
2016-01-19 15:00:00,22.84,23.06,22.83,23.03,194665.0,16.1218,16.2771,16.1147,16.2559,194665.0
2016-01-19 15:10:00,23.04,23.21,22.96,23.14,204436.0,16.263,16.383,16.2065,16.3335,204436.0
2016-01-19 15:20:00,23.14,23.4,23.13,23.39,253753.0,16.3335,16.5171,16.3265,16.51,253753.0
2016-01-19 15:30:00,23.39,23.48,23.33,23.37,296250.0,16.51,16.5735,16.4677,16.4959,296250.0
2016-01-19 15:40:00,23.37,23.56,23.33,23.55,237715.0,16.4959,16.63,16.4677,16.6229,237715.0
2016-01-19 15:50:00,23.55,23.56,23.44,23.47,534581.0,16.6229,16.63,16.5453,16.5665,534581.0
2016-01-20 09:30:00,22.56,22.65,21.58,21.61,688739.0,15.9241,15.9877,15.2324,15.2536,688739.0
2016-01-20 09:40:00,21.62,21.63,21.23,21.47,728444.0,15.2606,15.2677,14.9854,15.1548,728444.0
2016-01-20 09:50:00,21.47,21.72,21.21,21.27,414890.0,15.1548,15.3312,14.9712,15.0136,414890.0
2016-01-20 10:00:00,21.28,21.53,21.12,21.38,323530.0,15.0207,15.1971,14.9077,15.0912,323530.0
2016-01-20 10:10:00,21.38,21.47,21.13,21.14,208752.0,15.0912,15.1548,14.9148,14.9218,208752.0
2016-01-20 10:20:00,21.14,21.37,20.98,21.04,377166.0,14.9218,15.0842,14.8089,14.8512,377166.0
2016-01-20 10:30:00,21.02,21.04,20.71,20.72,307516.0,14.8371,14.8512,14.6183,14.6254,307516.0
2016-01-20 10:40:00,20.71,21.13,20.71,20.87,306384.0,14.6183,14.9148,14.6183,14.7312,306384.0
2016-01-20 10:50:00,20.86,20.93,20.68,20.69,279477.0,14.7242,14.7736,14.5971,14.6042,279477.0
2016-01-20 11:00:00,20.68,20.78,20.57,20.57,727711.0,14.5971,14.6677,14.5195,14.5195,727711.0
2016-01-20 11:10:00,20.57,20.78,20.51,20.62,413806.0,14.5195,14.6677,14.4771,14.5548,413806.0
2016-01-20 11:20:00,20.63,20.75,20.51,20.55,423460.0,14.5618,14.6465,14.4771,14.5054,423460.0
2016-01-20 11:30:00,20.55,20.59,20.37,20.43,321698.0,14.5054,14.5336,14.3783,14.4207,321698.0
2016-01-20 11:40:00,20.42,20.53,20.26,20.31,593476.0,14.4136,14.4913,14.3007,14.336,593476.0
2016-01-20 11:50:00,20.31,20.31,20.05,20.07,358572.0,14.336,14.336,14.1524,14.1666,358572.0
2016-01-20 12:00:00,20.06,20.08,19.76,19.83,564945.0,14.1595,14.1736,13.9477,13.9972,564945.0
2016-01-20 12:10:00,19.82,20.07,19.78,19.9,297164.0,13.9901,14.1666,13.9619,14.0466,297164.0
2016-01-20 12:20:00,19.91,19.91,19.69,19.82,279976.0,14.0536,14.0536,13.8983,13.9901,279976.0
2016-01-20 12:30:00,19.82,20.01,19.82,19.95,242863.0,13.9901,14.1242,13.9901,14.0819,242863.0
2016-01-20 12:40:00,19.95,20.05,19.87,19.9,332327.0,14.0819,14.1524,14.0254,14.0466,332327.0
2016-01-20 12:50:00,19.89,20.52,19.87,20.42,979204.0,14.0395,14.4842,14.0254,14.4136,979204.0
2016-01-20 13:00:00,20.43,20.45,20.23,20.25,754846.0,14.4207,14.4348,14.2795,14.2936,754846.0
2016-01-20 13:10:00,20.25,20.27,19.97,20.04,489087.0,14.2936,14.3077,14.096,14.1454,489087.0
2016-01-20 13:20:00,20.03,20.2,19.98,20.11,226986.0,14.1383,14.2583,14.103,14.1948,226986.0
2016-01-20 13:30:00,20.11,20.68,20.1,20.61,303136.0,14.1948,14.5971,14.1877,14.5477,303136.0
2016-01-20 13:40:00,20.61,21.06,20.5,20.99,489184.0,14.5477,14.8654,14.4701,14.816,489184.0
2016-01-20 13:50:00,20.99,21.18,20.68,20.71,765600.0,14.816,14.9501,14.5971,14.6183,765600.0
2016-01-20 14:00:00,20.7,20.76,20.44,20.74,374219.0,14.6113,14.6536,14.4277,14.6395,374219.0
2016-01-20 14:10:00,20.75,21.05,20.71,20.94,594702.0,14.6465,14.8583,14.6183,14.7807,594702.0
2016-01-20 14:20:00,20.95,21.24,20.9,21.09,265423.0,14.7877,14.9924,14.7524,14.8865,265423.0
2016-01-20 14:30:00,21.11,21.12,20.79,20.89,305815.0,14.9007,14.9077,14.6748,14.7454,305815.0
2016-01-20 14:40:00,20.9,20.94,20.62,20.7,322410.0,14.7524,14.7807,14.5548,14.6113,322410.0
2016-01-20 14:50:00,20.7,20.97,20.64,20.93,267557.0,14.6113,14.8018,14.5689,14.7736,267557.0
2016-01-20 15:00:00,20.92,21.2,20.84,21.2,290136.0,14.7665,14.9642,14.7101,14.9642,290136.0
2016-01-20 15:10:00,21.2,21.69,21.1,21.65,592227.0,14.9642,15.3101,14.8936,15.2818,592227.0
2016-01-20 15:20:00,21.65,21.94,21.63,21.92,359565.0,15.2818,15.4865,15.2677,15.4724,359565.0
2016-01-20 15:30:00,21.92,21.94,21.64,21.8,418249.0,15.4724,15.4865,15.2748,15.3877,418249.0
2016-01-20 15:40:00,21.8,21.8,21.56,21.66,538888.0,15.3877,15.3877,15.2183,15.2889,538888.0
2016-01-20 15:50:00,21.65,21.7,21.58,21.58,639539.0,15.2818,15.3171,15.2324,15.2324,639539.0
2016-01-21 09:30:00,21.33,21.99,21.18,21.85,436009.0,15.0559,15.5218,14.9501,15.423,436009.0
2016-01-21 09:40:00,21.86,22.11,21.68,21.82,379256.0,15.43,15.6065,15.303,15.4018,379256.0
2016-01-21 09:50:00,21.84,22.31,21.82,22.07,237416.0,15.4159,15.7477,15.4018,15.5783,237416.0
2016-01-21 10:00:00,22.08,23.32,22.08,23.26,392001.0,15.5853,16.4606,15.5853,16.4182,392001.0
2016-01-21 10:10:00,23.25,23.31,22.98,23.18,425925.0,16.4112,16.4535,16.2206,16.3618,425925.0
2016-01-21 10:20:00,23.17,23.18,22.65,23.09,209604.0,16.3547,16.3618,15.9877,16.2983,209604.0
2016-01-21 10:30:00,23.07,23.07,22.59,22.71,281143.0,16.2841,16.2841,15.9453,16.03,281143.0
2016-01-21 10:40:00,22.73,23.19,22.73,22.98,120211.0,16.0441,16.3688,16.0441,16.2206,120211.0
2016-01-21 10:50:00,22.98,23.21,22.97,23.03,254386.0,16.2206,16.383,16.2135,16.2559,254386.0
2016-01-21 11:00:00,23.03,23.9,22.74,23.61,341089.0,16.2559,16.87,16.0512,16.6653,341089.0
2016-01-21 11:10:00,23.62,24.12,23.49,23.98,256531.0,16.6724,17.0253,16.5806,16.9265,256531.0
2016-01-21 11:20:00,23.98,24.02,23.41,23.49,252394.0,16.9265,16.9547,16.5241,16.5806,252394.0
2016-01-21 11:30:00,23.5,23.8,23.47,23.7,419463.0,16.5877,16.7994,16.5665,16.7288,419463.0
2016-01-21 11:40:00,23.7,24.36,23.55,24.36,512677.0,16.7288,17.1947,16.6229,17.1947,512677.0
2016-01-21 11:50:00,24.36,24.92,24.28,24.59,466858.0,17.1947,17.59,17.1382,17.357,466858.0
2016-01-21 12:00:00,24.6,24.88,24.6,24.65,172914.0,17.3641,17.5617,17.3641,17.3994,172914.0
2016-01-21 12:10:00,24.64,24.76,24.47,24.73,141491.0,17.3923,17.477,17.2723,17.4559,141491.0
2016-01-21 12:20:00,24.76,24.76,24.35,24.45,197846.0,17.477,17.477,17.1876,17.2582,197846.0
2016-01-21 12:30:00,24.44,24.45,24.22,24.32,168404.0,17.2512,17.2582,17.0959,17.1665,168404.0
2016-01-21 12:40:00,24.32,24.42,24.18,24.23,138476.0,17.1665,17.237,17.0676,17.1029,138476.0
2016-01-21 12:50:00,24.22,24.44,24.16,24.43,101162.0,17.0959,17.2512,17.0535,17.2441,101162.0
2016-01-21 13:00:00,24.44,24.6,24.42,24.58,122441.0,17.2512,17.3641,17.237,17.35,122441.0
2016-01-21 13:10:00,24.58,24.66,24.28,24.29,120392.0,17.35,17.4064,17.1382,17.1453,120392.0
2016-01-21 13:20:00,24.29,24.29,23.96,24.07,183335.0,17.1453,17.1453,16.9123,16.99,183335.0
2016-01-21 13:30:00,24.08,24.23,23.81,24.21,177118.0,16.9971,17.1029,16.8065,17.0888,177118.0
2016-01-21 13:40:00,24.2,24.31,24.16,24.26,166907.0,17.0818,17.1594,17.0535,17.1241,166907.0
2016-01-21 13:50:00,24.25,24.25,23.9,24.12,221617.0,17.117,17.117,16.87,17.0253,221617.0
2016-01-21 14:00:00,24.13,24.16,23.9,23.98,300929.0,17.0323,17.0535,16.87,16.9265,300929.0
2016-01-21 14:10:00,23.97,23.97,23.62,23.79,270980.0,16.9194,16.9194,16.6724,16.7924,270980.0
2016-01-21 14:20:00,23.79,23.99,23.69,23.93,240727.0,16.7924,16.9335,16.7218,16.8912,240727.0
2016-01-21 14:30:00,23.93,24.22,23.87,24.11,153186.0,16.8912,17.0959,16.8488,17.0182,153186.0
2016-01-21 14:40:00,24.11,24.32,24.0,24.01,169927.0,17.0182,17.1665,16.9406,16.9476,169927.0
2016-01-21 14:50:00,24.01,24.4,24.01,24.37,234577.0,16.9476,17.2229,16.9476,17.2018,234577.0
2016-01-21 15:00:00,24.36,24.37,23.99,24.05,270418.0,17.1947,17.2018,16.9335,16.9759,270418.0
2016-01-21 15:10:00,24.06,24.29,24.02,24.19,149069.0,16.9829,17.1453,16.9547,17.0747,149069.0
2016-01-21 15:20:00,24.18,24.29,24.17,24.21,185635.0,17.0676,17.1453,17.0606,17.0888,185635.0
2016-01-21 15:30:00,24.2,24.36,24.16,24.2,259488.0,17.0818,17.1947,17.0535,17.0818,259488.0
2016-01-21 15:40:00,24.19,24.3,24.14,24.23,350909.0,17.0747,17.1523,17.0394,17.1029,350909.0
2016-01-21 15:50:00,24.23,24.33,24.17,24.18,361137.0,17.1029,17.1735,17.0606,17.0676,361137.0
2016-01-22 09:30:00,26.44,27.5,26.11,27.33,1600565.0,18.6629,19.4111,18.4299,19.2911,1600565.0
2016-01-22 09:40:00,27.3,27.36,26.07,26.37,1115844.0,19.2699,19.3123,18.4017,18.6135,1115844.0
2016-01-22 09:50:00,26.37,27.06,26.14,26.87,512062.0,18.6135,19.1005,18.4511,18.9664,512062.0
2016-01-22 10:00:00,26.88,27.15,26.4,26.46,605810.0,18.9735,19.164,18.6346,18.677,605810.0
2016-01-22 10:10:00,26.48,27.21,26.48,27.03,556680.0,18.6911,19.2064,18.6911,19.0793,556680.0
2016-01-22 10:20:00,27.01,27.03,26.37,26.84,331044.0,19.0652,19.0793,18.6135,18.9452,331044.0
2016-01-22 10:30:00,26.87,27.0,26.12,26.16,377773.0,18.9664,19.0582,18.437,18.4652,377773.0
2016-01-22 10:40:00,26.16,26.55,26.1,26.22,387728.0,18.4652,18.7405,18.4229,18.5076,387728.0
2016-01-22 10:50:00,26.23,26.34,25.96,26.19,362496.0,18.5146,18.5923,18.3241,18.4864,362496.0
2016-01-22 11:00:00,26.19,26.33,25.67,25.77,334535.0,18.4864,18.5852,18.1194,18.19,334535.0
2016-01-22 11:10:00,25.76,26.19,25.62,25.98,343326.0,18.1829,18.4864,18.0841,18.3382,343326.0
2016-01-22 11:20:00,25.96,26.19,25.52,25.71,339133.0,18.3241,18.4864,18.0135,18.1476,339133.0
2016-01-22 11:30:00,25.71,25.77,25.38,25.42,294256.0,18.1476,18.19,17.9147,17.9429,294256.0
2016-01-22 11:40:00,25.42,25.47,25.14,25.26,263041.0,17.9429,17.9782,17.7453,17.83,263041.0
2016-01-22 11:50:00,25.25,25.54,25.13,25.22,203300.0,17.8229,18.0276,17.7382,17.8017,203300.0
2016-01-22 12:00:00,25.22,25.34,25.1,25.29,218585.0,17.8017,17.8864,17.717,17.8511,218585.0
2016-01-22 12:10:00,25.29,25.31,25.06,25.3,383243.0,17.8511,17.8653,17.6888,17.8582,383243.0
2016-01-22 12:20:00,25.31,25.54,25.13,25.23,205646.0,17.8653,18.0276,17.7382,17.8088,205646.0
2016-01-22 12:30:00,25.24,25.63,25.1,25.55,223341.0,17.8158,18.0911,17.717,18.0347,223341.0
2016-01-22 12:40:00,25.55,25.56,25.13,25.18,223848.0,18.0347,18.0417,17.7382,17.7735,223848.0
2016-01-22 12:50:00,25.18,25.27,25.12,25.25,210607.0,17.7735,17.837,17.7311,17.8229,210607.0
2016-01-22 13:00:00,25.26,25.43,25.02,25.04,297059.0,17.83,17.95,17.6606,17.6747,297059.0
2016-01-22 13:10:00,25.05,25.24,25.03,25.18,137204.0,17.6817,17.8158,17.6676,17.7735,137204.0
2016-01-22 13:20:00,25.17,25.28,25.04,25.04,213782.0,17.7664,17.8441,17.6747,17.6747,213782.0
2016-01-22 13:30:00,25.04,25.16,25.01,25.07,122682.0,17.6747,17.7594,17.6535,17.6959,122682.0
2016-01-22 13:40:00,25.08,25.26,25.08,25.23,133206.0,17.7029,17.83,17.7029,17.8088,133206.0
2016-01-22 13:50:00,25.24,25.58,25.24,25.52,156930.0,17.8158,18.0558,17.8158,18.0135,156930.0
2016-01-22 14:00:00,25.52,25.52,25.12,25.23,120540.0,18.0135,18.0135,17.7311,17.8088,120540.0
2016-01-22 14:10:00,25.24,25.46,25.24,25.36,89289.0,17.8158,17.9711,17.8158,17.9005,89289.0
2016-01-22 14:20:00,25.35,25.41,25.15,25.27,122748.0,17.8935,17.9358,17.7523,17.837,122748.0
2016-01-22 14:30:00,25.27,25.32,25.03,25.04,148059.0,17.837,17.8723,17.6676,17.6747,148059.0
2016-01-22 14:40:00,25.05,25.12,24.97,25.03,219377.0,17.6817,17.7311,17.6253,17.6676,219377.0
2016-01-22 14:50:00,25.03,25.42,24.96,25.28,283518.0,17.6676,17.9429,17.6182,17.8441,283518.0
2016-01-22 15:00:00,25.29,25.31,25.09,25.16,182791.0,17.8511,17.8653,17.71,17.7594,182791.0
2016-01-22 15:10:00,25.16,25.39,25.16,25.35,218495.0,17.7594,17.9217,17.7594,17.8935,218495.0
2016-01-22 15:20:00,25.34,25.4,25.21,25.29,180532.0,17.8864,17.9288,17.7947,17.8511,180532.0
2016-01-22 15:30:00,25.29,25.37,25.22,25.36,293633.0,17.8511,17.9076,17.8017,17.9005,293633.0
2016-01-22 15:40:00,25.36,25.66,25.36,25.61,407351.0,17.9005,18.1123,17.9005,18.077,407351.0
2016-01-22 15:50:00,25.61,25.65,25.53,25.63,642950.0,18.077,18.1052,18.0205,18.0911,642950.0
2016-01-25 09:30:00,24.75,25.02,24.41,24.9,307982.0,17.47,17.6606,17.23,17.5759,307982.0
2016-01-25 09:40:00,24.91,25.24,24.72,25.02,311006.0,17.5829,17.8158,17.4488,17.6606,311006.0
2016-01-25 09:50:00,25.04,25.6,25.02,25.42,201345.0,17.6747,18.07,17.6606,17.9429,201345.0
2016-01-25 10:00:00,25.42,26.02,25.22,25.8,248450.0,17.9429,18.3664,17.8017,18.2111,248450.0
2016-01-25 10:10:00,25.77,25.83,25.07,25.28,382449.0,18.19,18.2323,17.6959,17.8441,382449.0
2016-01-25 10:20:00,25.28,25.28,24.71,24.82,284389.0,17.8441,17.8441,17.4417,17.5194,284389.0
2016-01-25 10:30:00,24.82,25.03,24.62,24.76,305015.0,17.5194,17.6676,17.3782,17.477,305015.0
2016-01-25 10:40:00,24.76,24.77,24.48,24.57,217366.0,17.477,17.4841,17.2794,17.3429,217366.0
2016-01-25 10:50:00,24.56,24.57,24.22,24.29,167738.0,17.3359,17.3429,17.0959,17.1453,167738.0
2016-01-25 11:00:00,24.28,24.28,23.92,24.0,283368.0,17.1382,17.1382,16.8841,16.9406,283368.0
2016-01-25 11:10:00,24.0,24.06,23.84,23.97,251732.0,16.9406,16.9829,16.8276,16.9194,251732.0
2016-01-25 11:20:00,23.97,24.18,23.9,24.16,191742.0,16.9194,17.0676,16.87,17.0535,191742.0
2016-01-25 11:30:00,24.16,24.18,23.86,23.9,156127.0,17.0535,17.0676,16.8418,16.87,156127.0
2016-01-25 11:40:00,23.88,23.94,23.7,23.79,169593.0,16.8559,16.8982,16.7288,16.7924,169593.0
2016-01-25 11:50:00,23.8,23.95,23.7,23.72,267780.0,16.7994,16.9053,16.7288,16.7429,267780.0
2016-01-25 12:00:00,23.73,23.88,23.61,23.78,180771.0,16.75,16.8559,16.6653,16.7853,180771.0
2016-01-25 12:10:00,23.78,23.8,23.56,23.63,146324.0,16.7853,16.7994,16.63,16.6794,146324.0
2016-01-25 12:20:00,23.64,23.92,23.53,23.89,214849.0,16.6865,16.8841,16.6088,16.8629,214849.0
2016-01-25 12:30:00,23.89,23.97,23.74,23.95,173637.0,16.8629,16.9194,16.7571,16.9053,173637.0
2016-01-25 12:40:00,23.96,24.08,23.86,24.06,146732.0,16.9123,16.9971,16.8418,16.9829,146732.0
2016-01-25 12:50:00,24.04,24.04,23.71,23.77,195183.0,16.9688,16.9688,16.7359,16.7782,195183.0
2016-01-25 13:00:00,23.76,23.98,23.76,23.83,184015.0,16.7712,16.9265,16.7712,16.8206,184015.0
2016-01-25 13:10:00,23.83,23.98,23.79,23.88,172304.0,16.8206,16.9265,16.7924,16.8559,172304.0
2016-01-25 13:20:00,23.89,24.0,23.66,23.67,147212.0,16.8629,16.9406,16.7006,16.7076,147212.0
2016-01-25 13:30:00,23.66,23.97,23.63,23.93,174793.0,16.7006,16.9194,16.6794,16.8912,174793.0
2016-01-25 13:40:00,23.93,23.94,23.57,23.59,130511.0,16.8912,16.8982,16.6371,16.6512,130511.0
2016-01-25 13:50:00,23.59,23.62,23.32,23.37,290854.0,16.6512,16.6724,16.4606,16.4959,290854.0
2016-01-25 14:00:00,23.37,23.69,23.31,23.65,255996.0,16.4959,16.7218,16.4535,16.6935,255996.0
2016-01-25 14:10:00,23.64,23.67,23.43,23.43,165444.0,16.6865,16.7076,16.5382,16.5382,165444.0
2016-01-25 14:20:00,23.43,23.44,23.21,23.34,190519.0,16.5382,16.5453,16.383,16.4747,190519.0
2016-01-25 14:30:00,23.34,23.41,23.18,23.36,167622.0,16.4747,16.5241,16.3618,16.4888,167622.0
2016-01-25 14:40:00,23.36,23.37,23.18,23.21,170061.0,16.4888,16.4959,16.3618,16.383,170061.0
2016-01-25 14:50:00,23.2,23.38,23.12,23.28,231560.0,16.3759,16.503,16.3194,16.4324,231560.0
2016-01-25 15:00:00,23.29,23.39,23.18,23.19,233462.0,16.4394,16.51,16.3618,16.3688,233462.0
2016-01-25 15:10:00,23.19,23.37,23.15,23.33,275249.0,16.3688,16.4959,16.3406,16.4677,275249.0
2016-01-25 15:20:00,23.33,23.33,23.06,23.13,366470.0,16.4677,16.4677,16.2771,16.3265,366470.0
2016-01-25 15:30:00,23.14,23.15,23.0,23.0,259484.0,16.3335,16.3406,16.2347,16.2347,259484.0
2016-01-25 15:40:00,23.0,23.0,22.84,22.89,478099.0,16.2347,16.2347,16.1218,16.1571,478099.0
2016-01-25 15:50:00,22.89,22.9,22.76,22.77,616593.0,16.1571,16.1641,16.0653,16.0724,616593.0
2016-01-26 09:30:00,23.89,23.9,23.17,23.17,288003.0,16.8629,16.87,16.3547,16.3547,288003.0
2016-01-26 09:40:00,23.17,23.36,22.83,22.87,215111.0,16.3547,16.4888,16.1147,16.143,215111.0
2016-01-26 09:50:00,22.88,23.16,22.7,22.76,172453.0,16.15,16.3477,16.023,16.0653,172453.0
2016-01-26 10:00:00,22.77,23.57,22.76,23.5,249364.0,16.0724,16.6371,16.0653,16.5877,249364.0
2016-01-26 10:10:00,23.5,23.83,23.49,23.63,230493.0,16.5877,16.8206,16.5806,16.6794,230493.0
2016-01-26 10:20:00,23.62,23.7,23.38,23.65,181449.0,16.6724,16.7288,16.503,16.6935,181449.0
2016-01-26 10:30:00,23.65,23.82,23.5,23.79,166569.0,16.6935,16.8135,16.5877,16.7924,166569.0
2016-01-26 10:40:00,23.79,23.83,23.53,23.54,185897.0,16.7924,16.8206,16.6088,16.6159,185897.0
2016-01-26 10:50:00,23.53,23.67,23.43,23.48,201101.0,16.6088,16.7076,16.5382,16.5735,201101.0
2016-01-26 11:00:00,23.47,23.73,23.47,23.54,242590.0,16.5665,16.75,16.5665,16.6159,242590.0
2016-01-26 11:10:00,23.53,23.78,23.49,23.75,117788.0,16.6088,16.7853,16.5806,16.7641,117788.0
2016-01-26 11:20:00,23.76,24.05,23.74,24.0,125148.0,16.7712,16.9759,16.7571,16.9406,125148.0
2016-01-26 11:30:00,24.01,24.01,23.6,23.78,124889.0,16.9476,16.9476,16.6582,16.7853,124889.0
2016-01-26 11:40:00,23.77,23.9,23.71,23.86,78395.0,16.7782,16.87,16.7359,16.8418,78395.0
2016-01-26 11:50:00,23.86,24.06,23.86,24.03,89910.0,16.8418,16.9829,16.8418,16.9618,89910.0
2016-01-26 12:00:00,24.02,24.14,23.95,23.97,121869.0,16.9547,17.0394,16.9053,16.9194,121869.0
2016-01-26 12:10:00,23.96,24.29,23.95,24.25,101807.0,16.9123,17.1453,16.9053,17.117,101807.0
2016-01-26 12:20:00,24.25,24.28,24.11,24.18,111249.0,17.117,17.1382,17.0182,17.0676,111249.0
2016-01-26 12:30:00,24.18,24.32,24.11,24.11,109162.0,17.0676,17.1665,17.0182,17.0182,109162.0
2016-01-26 12:40:00,24.11,24.16,24.08,24.11,88593.0,17.0182,17.0535,16.9971,17.0182,88593.0
2016-01-26 12:50:00,24.11,24.15,23.99,24.01,102783.0,17.0182,17.0465,16.9335,16.9476,102783.0
2016-01-26 13:00:00,24.02,24.17,24.0,24.03,112057.0,16.9547,17.0606,16.9406,16.9618,112057.0
2016-01-26 13:10:00,24.03,24.21,24.02,24.2,97061.0,16.9618,17.0888,16.9547,17.0818,97061.0
2016-01-26 13:20:00,24.21,24.41,24.21,24.33,98288.0,17.0888,17.23,17.0888,17.1735,98288.0
2016-01-26 13:30:00,24.33,24.38,24.23,24.24,135177.0,17.1735,17.2088,17.1029,17.11,135177.0
2016-01-26 13:40:00,24.24,24.37,24.23,24.37,92869.0,17.11,17.2018,17.1029,17.2018,92869.0
2016-01-26 13:50:00,24.38,24.44,24.31,24.38,120258.0,17.2088,17.2512,17.1594,17.2088,120258.0
2016-01-26 14:00:00,24.38,24.43,24.22,24.25,155922.0,17.2088,17.2441,17.0959,17.117,155922.0
2016-01-26 14:10:00,24.25,24.42,24.25,24.42,141286.0,17.117,17.237,17.117,17.237,141286.0
2016-01-26 14:20:00,24.42,24.57,24.33,24.33,147227.0,17.237,17.3429,17.1735,17.1735,147227.0
2016-01-26 14:30:00,24.34,24.41,24.18,24.23,240147.0,17.1806,17.23,17.0676,17.1029,240147.0
2016-01-26 14:40:00,24.24,24.27,24.12,24.19,224827.0,17.11,17.1312,17.0253,17.0747,224827.0
2016-01-26 14:50:00,24.19,24.26,24.17,24.21,262457.0,17.0747,17.1241,17.0606,17.0888,262457.0
2016-01-26 15:00:00,24.2,24.23,24.15,24.2,302781.0,17.0818,17.1029,17.0465,17.0818,302781.0
2016-01-26 15:10:00,24.2,24.37,24.15,24.25,248151.0,17.0818,17.2018,17.0465,17.117,248151.0
2016-01-26 15:20:00,24.25,24.48,24.22,24.44,215244.0,17.117,17.2794,17.0959,17.2512,215244.0
2016-01-26 15:30:00,24.45,24.5,24.4,24.49,189781.0,17.2582,17.2935,17.2229,17.2865,189781.0
2016-01-26 15:40:00,24.49,24.65,24.48,24.55,276277.0,17.2865,17.3994,17.2794,17.3288,276277.0
2016-01-26 15:50:00,24.55,24.56,24.51,24.55,544157.0,17.3288,17.3359,17.3006,17.3288,544157.0
2016-01-27 09:30:00,24.16,24.25,23.52,24.08,471210.0,17.0535,17.117,16.6018,16.9971,471210.0
2016-01-27 09:40:00,24.1,24.82,23.92,24.8,478880.0,17.0112,17.5194,16.8841,17.5053,478880.0
2016-01-27 09:50:00,24.77,24.8,24.08,24.15,360972.0,17.4841,17.5053,16.9971,17.0465,360972.0
2016-01-27 10:00:00,24.15,24.18,23.76,24.09,242005.0,17.0465,17.0676,16.7712,17.0041,242005.0
2016-01-27 10:10:00,24.09,24.1,23.69,24.08,240828.0,17.0041,17.0112,16.7218,16.9971,240828.0
2016-01-27 10:20:00,24.08,24.46,24.07,24.2,215839.0,16.9971,17.2653,16.99,17.0818,215839.0
2016-01-27 10:30:00,24.22,25.09,24.05,25.05,352354.0,17.0959,17.71,16.9759,17.6817,352354.0
2016-01-27 10:40:00,25.06,25.56,24.99,25.18,431991.0,17.6888,18.0417,17.6394,17.7735,431991.0
2016-01-27 10:50:00,25.18,25.29,24.65,24.96,254934.0,17.7735,17.8511,17.3994,17.6182,254934.0
2016-01-27 11:00:00,24.96,25.28,24.76,25.0,271245.0,17.6182,17.8441,17.477,17.6464,271245.0
2016-01-27 11:10:00,24.97,25.07,24.61,24.95,306004.0,17.6253,17.6959,17.3712,17.6111,306004.0
2016-01-27 11:20:00,24.92,25.31,24.9,25.23,134402.0,17.59,17.8653,17.5759,17.8088,134402.0
2016-01-27 11:30:00,25.23,25.66,25.21,25.62,159069.0,17.8088,18.1123,17.7947,18.0841,159069.0
2016-01-27 11:40:00,25.64,25.76,25.45,25.69,257333.0,18.0982,18.1829,17.9641,18.1335,257333.0
2016-01-27 11:50:00,25.7,25.79,25.45,25.63,304273.0,18.1405,18.2041,17.9641,18.0911,304273.0
2016-01-27 12:00:00,25.62,25.68,25.43,25.43,273774.0,18.0841,18.1264,17.95,17.95,273774.0
2016-01-27 12:10:00,25.43,25.85,25.39,25.78,162295.0,17.95,18.2464,17.9217,18.197,162295.0
2016-01-27 12:20:00,25.8,25.81,25.48,25.51,176188.0,18.2111,18.2182,17.9853,18.0064,176188.0
2016-01-27 12:30:00,25.51,25.56,25.18,25.3,237248.0,18.0064,18.0417,17.7735,17.8582,237248.0
2016-01-27 12:40:00,25.3,25.46,25.21,25.43,385014.0,17.8582,17.9711,17.7947,17.95,385014.0
2016-01-27 12:50:00,25.42,25.42,25.16,25.17,153369.0,17.9429,17.9429,17.7594,17.7664,153369.0
2016-01-27 13:00:00,25.16,25.21,24.98,25.21,173375.0,17.7594,17.7947,17.6323,17.7947,173375.0
2016-01-27 13:10:00,25.21,25.25,24.98,25.08,172586.0,17.7947,17.8229,17.6323,17.7029,172586.0
2016-01-27 13:20:00,25.08,25.2,24.96,25.02,128951.0,17.7029,17.7876,17.6182,17.6606,128951.0
2016-01-27 13:30:00,25.02,25.36,25.01,25.32,212310.0,17.6606,17.9005,17.6535,17.8723,212310.0
2016-01-27 13:40:00,25.31,25.31,24.99,25.13,193302.0,17.8653,17.8653,17.6394,17.7382,193302.0
2016-01-27 13:50:00,25.14,25.51,25.12,25.51,88959.0,17.7453,18.0064,17.7311,18.0064,88959.0
2016-01-27 14:00:00,25.5,25.79,24.88,24.89,228693.0,17.9994,18.2041,17.5617,17.5688,228693.0
2016-01-27 14:10:00,24.87,25.08,24.71,25.02,273653.0,17.5547,17.7029,17.4417,17.6606,273653.0
2016-01-27 14:20:00,25.01,25.21,24.97,25.12,198967.0,17.6535,17.7947,17.6253,17.7311,198967.0
2016-01-27 14:30:00,25.13,25.23,24.8,24.83,255746.0,17.7382,17.8088,17.5053,17.5264,255746.0
2016-01-27 14:40:00,24.83,25.15,24.77,25.02,180875.0,17.5264,17.7523,17.4841,17.6606,180875.0
2016-01-27 14:50:00,25.03,25.19,24.69,24.81,239822.0,17.6676,17.7806,17.4276,17.5123,239822.0
2016-01-27 15:00:00,24.79,24.82,24.42,24.56,229338.0,17.4982,17.5194,17.237,17.3359,229338.0
2016-01-27 15:10:00,24.55,24.56,24.09,24.11,254070.0,17.3288,17.3359,17.0041,17.0182,254070.0
2016-01-27 15:20:00,24.1,24.42,24.02,24.28,219192.0,17.0112,17.237,16.9547,17.1382,219192.0
2016-01-27 15:30:00,24.29,24.56,24.27,24.39,340760.0,17.1453,17.3359,17.1312,17.2159,340760.0
2016-01-27 15:40:00,24.39,24.7,24.37,24.58,301763.0,17.2159,17.4347,17.2018,17.35,301763.0
2016-01-27 15:50:00,24.57,24.58,24.37,24.47,320240.0,17.3429,17.35,17.2018,17.2723,320240.0
2016-01-28 09:30:00,25.8,26.88,25.8,26.27,609421.0,18.2111,18.9735,18.2111,18.5429,609421.0
2016-01-28 09:40:00,26.28,26.54,25.74,26.29,462440.0,18.5499,18.7335,18.1688,18.557,462440.0
2016-01-28 09:50:00,26.3,26.99,26.3,26.7,314434.0,18.5641,19.0511,18.5641,18.8464,314434.0
2016-01-28 10:00:00,26.64,26.71,26.06,26.34,263264.0,18.804,18.8535,18.3946,18.5923,263264.0
2016-01-28 10:10:00,26.36,26.64,25.92,26.02,331845.0,18.6064,18.804,18.2958,18.3664,331845.0
2016-01-28 10:20:00,26.0,26.1,25.34,25.38,320242.0,18.3523,18.4229,17.8864,17.9147,320242.0
2016-01-28 10:30:00,25.39,25.69,25.21,25.69,341268.0,17.9217,18.1335,17.7947,18.1335,341268.0
2016-01-28 10:40:00,25.69,25.82,25.39,25.6,161002.0,18.1335,18.2252,17.9217,18.07,161002.0
2016-01-28 10:50:00,25.62,25.89,25.42,25.86,234610.0,18.0841,18.2747,17.9429,18.2535,234610.0
2016-01-28 11:00:00,25.89,26.28,25.88,26.16,176234.0,18.2747,18.5499,18.2676,18.4652,176234.0
2016-01-28 11:10:00,26.21,26.53,26.14,26.31,273903.0,18.5005,18.7264,18.4511,18.5711,273903.0
2016-01-28 11:20:00,26.3,26.5,26.08,26.1,178971.0,18.5641,18.7052,18.4088,18.4229,178971.0
2016-01-28 11:30:00,26.08,26.25,25.9,26.07,184813.0,18.4088,18.5288,18.2817,18.4017,184813.0
2016-01-28 11:40:00,26.08,26.22,26.02,26.11,320597.0,18.4088,18.5076,18.3664,18.4299,320597.0
2016-01-28 11:50:00,26.11,26.38,26.09,26.18,182437.0,18.4299,18.6205,18.4158,18.4794,182437.0
2016-01-28 12:00:00,26.17,26.45,26.16,26.23,173798.0,18.4723,18.6699,18.4652,18.5146,173798.0
2016-01-28 12:10:00,26.24,26.57,26.16,26.49,217352.0,18.5217,18.7546,18.4652,18.6982,217352.0
2016-01-28 12:20:00,26.5,26.69,26.46,26.68,143879.0,18.7052,18.8393,18.677,18.8323,143879.0
2016-01-28 12:30:00,26.69,26.85,26.59,26.71,280800.0,18.8393,18.9523,18.7688,18.8535,280800.0
2016-01-28 12:40:00,26.72,26.9,26.69,26.8,263286.0,18.8605,18.9876,18.8393,18.917,263286.0
2016-01-28 12:50:00,26.8,26.88,26.73,26.87,227858.0,18.917,18.9735,18.8676,18.9664,227858.0
2016-01-28 13:00:00,26.87,26.9,26.66,26.8,257237.0,18.9664,18.9876,18.8182,18.917,257237.0
2016-01-28 13:10:00,26.8,26.92,26.73,26.77,215925.0,18.917,19.0017,18.8676,18.8958,215925.0
2016-01-28 13:20:00,26.77,26.95,26.65,26.93,178489.0,18.8958,19.0229,18.8111,19.0087,178489.0
2016-01-28 13:30:00,26.93,26.96,26.74,26.77,99520.0,19.0087,19.0299,18.8746,18.8958,99520.0
2016-01-28 13:40:00,26.77,26.88,26.74,26.81,109887.0,18.8958,18.9735,18.8746,18.924,109887.0
2016-01-28 13:50:00,26.8,26.84,26.52,26.54,172567.0,18.917,18.9452,18.7193,18.7335,172567.0
2016-01-28 14:00:00,26.54,26.76,26.53,26.61,158644.0,18.7335,18.8888,18.7264,18.7829,158644.0
2016-01-28 14:10:00,26.61,26.71,26.47,26.51,208530.0,18.7829,18.8535,18.6841,18.7123,208530.0
2016-01-28 14:20:00,26.5,26.64,26.41,26.62,166678.0,18.7052,18.804,18.6417,18.7899,166678.0
2016-01-28 14:30:00,26.62,26.67,26.51,26.62,155016.0,18.7899,18.8252,18.7123,18.7899,155016.0
2016-01-28 14:40:00,26.61,26.67,26.48,26.59,162631.0,18.7829,18.8252,18.6911,18.7688,162631.0
2016-01-28 14:50:00,26.6,26.76,26.5,26.76,154836.0,18.7758,18.8888,18.7052,18.8888,154836.0
2016-01-28 15:00:00,26.75,26.82,26.66,26.79,184457.0,18.8817,18.9311,18.8182,18.9099,184457.0
2016-01-28 15:10:00,26.81,26.93,26.77,26.84,434047.0,18.924,19.0087,18.8958,18.9452,434047.0
2016-01-28 15:20:00,26.84,26.84,26.64,26.68,311877.0,18.9452,18.9452,18.804,18.8323,311877.0
2016-01-28 15:30:00,26.67,26.81,26.66,26.69,313633.0,18.8252,18.924,18.8182,18.8393,313633.0
2016-01-28 15:40:00,26.69,26.82,26.64,26.74,363907.0,18.8393,18.9311,18.804,18.8746,363907.0
2016-01-28 15:50:00,26.74,26.84,26.71,26.78,707273.0,18.8746,18.9452,18.8535,18.9029,707273.0
2016-01-29 09:30:00,27.06,27.9,26.93,27.71,490228.0,19.1005,19.6934,19.0087,19.5593,490228.0
2016-01-29 09:40:00,27.7,27.86,27.4,27.81,311277.0,19.5523,19.6652,19.3405,19.6299,311277.0
2016-01-29 09:50:00,27.81,27.92,27.74,27.89,911404.0,19.6299,19.7075,19.5805,19.6864,911404.0
2016-01-29 10:00:00,27.9,28.48,27.75,28.32,527284.0,19.6934,20.1028,19.5875,19.9899,527284.0
2016-01-29 10:10:00,28.34,28.66,28.29,28.5,396564.0,20.004,20.2299,19.9687,20.1169,396564.0
2016-01-29 10:20:00,28.49,28.61,27.84,27.88,395056.0,20.1099,20.1946,19.6511,19.6793,395056.0
2016-01-29 10:30:00,27.87,27.98,27.57,27.81,260842.0,19.6723,19.7499,19.4605,19.6299,260842.0
2016-01-29 10:40:00,27.8,28.04,27.71,27.94,240920.0,19.6228,19.7922,19.5593,19.7217,240920.0
2016-01-29 10:50:00,27.97,28.03,27.6,27.95,189589.0,19.7428,19.7852,19.4817,19.7287,189589.0
2016-01-29 11:00:00,27.95,28.11,27.84,28.05,176862.0,19.7287,19.8417,19.6511,19.7993,176862.0
2016-01-29 11:10:00,28.06,28.1,27.53,27.56,176714.0,19.8064,19.8346,19.4323,19.4534,176714.0
2016-01-29 11:20:00,27.55,27.73,27.47,27.52,203583.0,19.4464,19.5734,19.3899,19.4252,203583.0
2016-01-29 11:30:00,27.52,27.56,26.93,26.98,228356.0,19.4252,19.4534,19.0087,19.044,228356.0
2016-01-29 11:40:00,26.99,27.03,26.87,26.89,251871.0,19.0511,19.0793,18.9664,18.9805,251871.0
2016-01-29 11:50:00,26.92,27.15,26.89,26.97,308948.0,19.0017,19.164,18.9805,19.037,308948.0
2016-01-29 12:00:00,26.96,26.97,26.8,26.87,171240.0,19.0299,19.037,18.917,18.9664,171240.0
2016-01-29 12:10:00,26.87,27.15,26.84,27.14,174850.0,18.9664,19.164,18.9452,19.157,174850.0
2016-01-29 12:20:00,27.14,27.26,27.09,27.16,110459.0,19.157,19.2417,19.1217,19.1711,110459.0
2016-01-29 12:30:00,27.16,27.27,27.13,27.14,181355.0,19.1711,19.2487,19.1499,19.157,181355.0
2016-01-29 12:40:00,27.14,27.4,27.14,27.26,162027.0,19.157,19.3405,19.157,19.2417,162027.0
2016-01-29 12:50:00,27.25,27.41,27.19,27.39,111052.0,19.2346,19.3476,19.1923,19.3334,111052.0
2016-01-29 13:00:00,27.38,27.49,27.15,27.19,124099.0,19.3264,19.404,19.164,19.1923,124099.0
2016-01-29 13:10:00,27.19,27.42,27.18,27.42,107150.0,19.1923,19.3546,19.1852,19.3546,107150.0
2016-01-29 13:20:00,27.43,27.54,27.37,27.42,141835.0,19.3617,19.4393,19.3193,19.3546,141835.0
2016-01-29 13:30:00,27.42,27.44,27.25,27.32,116695.0,19.3546,19.3687,19.2346,19.284,116695.0
2016-01-29 13:40:00,27.32,27.45,27.27,27.33,163699.0,19.284,19.3758,19.2487,19.2911,163699.0
2016-01-29 13:50:00,27.33,27.33,27.08,27.25,141751.0,19.2911,19.2911,19.1146,19.2346,141751.0
2016-01-29 14:00:00,27.25,27.27,27.09,27.11,162614.0,19.2346,19.2487,19.1217,19.1358,162614.0
2016-01-29 14:10:00,27.1,27.21,27.0,27.2,168829.0,19.1287,19.2064,19.0582,19.1993,168829.0
2016-01-29 14:20:00,27.21,27.35,27.2,27.34,169391.0,19.2064,19.3052,19.1993,19.2981,169391.0
2016-01-29 14:30:00,27.34,27.4,27.31,27.4,186590.0,19.2981,19.3405,19.277,19.3405,186590.0
2016-01-29 14:40:00,27.39,27.61,27.38,27.59,180945.0,19.3334,19.4887,19.3264,19.4746,180945.0
2016-01-29 14:50:00,27.6,27.7,27.59,27.7,245747.0,19.4817,19.5523,19.4746,19.5523,245747.0
2016-01-29 15:00:00,27.7,27.74,27.63,27.74,268004.0,19.5523,19.5805,19.5028,19.5805,268004.0
2016-01-29 15:10:00,27.74,27.92,27.74,27.77,281127.0,19.5805,19.7075,19.5805,19.6017,281127.0
2016-01-29 15:20:00,27.77,27.89,27.73,27.87,162988.0,19.6017,19.6864,19.5734,19.6723,162988.0
2016-01-29 15:30:00,27.87,27.92,27.77,27.79,210123.0,19.6723,19.7075,19.6017,19.6158,210123.0
2016-01-29 15:40:00,27.79,27.96,27.76,27.96,346526.0,19.6158,19.7358,19.5946,19.7358,346526.0
2016-01-29 15:50:00,27.96,27.96,27.81,27.91,664734.0,19.7358,19.7358,19.6299,19.7005,664734.0
2016-02-01 09:30:00,27.03,27.03,26.31,26.37,380196.0,19.0793,19.0793,18.5711,18.6135,380196.0
2016-02-01 09:40:00,26.38,26.71,26.04,26.13,292508.0,18.6205,18.8535,18.3805,18.4441,292508.0
2016-02-01 09:50:00,26.12,26.79,26.01,26.38,213083.0,18.437,18.9099,18.3594,18.6205,213083.0
2016-02-01 10:00:00,26.44,26.77,26.1,26.76,196928.0,18.6629,18.8958,18.4229,18.8888,196928.0
2016-02-01 10:10:00,26.75,26.89,26.37,26.37,221080.0,18.8817,18.9805,18.6135,18.6135,221080.0
2016-02-01 10:20:00,26.39,26.61,26.17,26.2,176749.0,18.6276,18.7829,18.4723,18.4935,176749.0
2016-02-01 10:30:00,26.2,26.37,25.99,26.05,232669.0,18.4935,18.6135,18.3452,18.3876,232669.0
2016-02-01 10:40:00,26.06,26.37,25.99,26.2,214701.0,18.3946,18.6135,18.3452,18.4935,214701.0
2016-02-01 10:50:00,26.18,26.41,26.01,26.26,130954.0,18.4794,18.6417,18.3594,18.5358,130954.0
2016-02-01 11:00:00,26.27,26.38,26.1,26.16,111194.0,18.5429,18.6205,18.4229,18.4652,111194.0
2016-02-01 11:10:00,26.18,26.54,26.15,26.39,154490.0,18.4794,18.7335,18.4582,18.6276,154490.0
2016-02-01 11:20:00,26.39,26.39,26.19,26.26,157311.0,18.6276,18.6276,18.4864,18.5358,157311.0
2016-02-01 11:30:00,26.27,26.43,26.2,26.38,155556.0,18.5429,18.6558,18.4935,18.6205,155556.0
2016-02-01 11:40:00,26.38,26.38,26.01,26.02,133220.0,18.6205,18.6205,18.3594,18.3664,133220.0
2016-02-01 11:50:00,26.0,26.06,25.91,26.0,145379.0,18.3523,18.3946,18.2888,18.3523,145379.0
2016-02-01 12:00:00,26.0,26.17,25.95,25.99,182918.0,18.3523,18.4723,18.317,18.3452,182918.0
2016-02-01 12:10:00,25.99,26.09,25.95,25.96,118233.0,18.3452,18.4158,18.317,18.3241,118233.0
2016-02-01 12:20:00,25.95,25.95,25.73,25.84,151161.0,18.317,18.317,18.1617,18.2394,151161.0
2016-02-01 12:30:00,25.84,25.88,25.59,25.66,149496.0,18.2394,18.2676,18.0629,18.1123,149496.0
2016-02-01 12:40:00,25.66,25.73,25.58,25.66,135419.0,18.1123,18.1617,18.0558,18.1123,135419.0
2016-02-01 12:50:00,25.65,25.65,25.41,25.49,110677.0,18.1052,18.1052,17.9358,17.9923,110677.0
2016-02-01 13:00:00,25.48,25.68,25.47,25.53,154072.0,17.9853,18.1264,17.9782,18.0205,154072.0
2016-02-01 13:10:00,25.52,25.57,25.4,25.57,109778.0,18.0135,18.0488,17.9288,18.0488,109778.0
2016-02-01 13:20:00,25.57,25.74,25.56,25.72,172751.0,18.0488,18.1688,18.0417,18.1547,172751.0
2016-02-01 13:30:00,25.72,25.74,25.52,25.53,168201.0,18.1547,18.1688,18.0135,18.0205,168201.0
2016-02-01 13:40:00,25.54,25.66,25.49,25.64,210805.0,18.0276,18.1123,17.9923,18.0982,210805.0
2016-02-01 13:50:00,25.64,25.85,25.59,25.83,182301.0,18.0982,18.2464,18.0629,18.2323,182301.0
2016-02-01 14:00:00,25.83,25.97,25.77,25.79,187406.0,18.2323,18.3311,18.19,18.2041,187406.0
2016-02-01 14:10:00,25.8,26.04,25.75,25.95,149998.0,18.2111,18.3805,18.1758,18.317,149998.0
2016-02-01 14:20:00,25.95,26.03,25.88,25.98,152911.0,18.317,18.3735,18.2676,18.3382,152911.0
2016-02-01 14:30:00,25.98,25.99,25.9,25.96,134484.0,18.3382,18.3452,18.2817,18.3241,134484.0
2016-02-01 14:40:00,25.96,26.08,25.93,25.95,176742.0,18.3241,18.4088,18.3029,18.317,176742.0
2016-02-01 14:50:00,25.95,26.03,25.9,26.0,148989.0,18.317,18.3735,18.2817,18.3523,148989.0
2016-02-01 15:00:00,26.0,26.06,25.91,25.97,142228.0,18.3523,18.3946,18.2888,18.3311,142228.0
2016-02-01 15:10:00,25.96,26.09,25.85,26.09,182116.0,18.3241,18.4158,18.2464,18.4158,182116.0
2016-02-01 15:20:00,26.09,26.19,26.05,26.17,207408.0,18.4158,18.4864,18.3876,18.4723,207408.0
2016-02-01 15:30:00,26.17,26.24,26.1,26.12,243993.0,18.4723,18.5217,18.4229,18.437,243993.0
2016-02-01 15:40:00,26.12,26.3,26.11,26.25,297854.0,18.437,18.5641,18.4299,18.5288,297854.0
2016-02-01 15:50:00,26.25,26.27,26.04,26.05,506144.0,18.5288,18.5429,18.3805,18.3876,506144.0
2016-02-02 09:30:00,24.88,24.98,24.51,24.8,264108.0,17.5617,17.6323,17.3006,17.5053,264108.0
2016-02-02 09:40:00,24.77,25.13,24.53,24.83,222307.0,17.4841,17.7382,17.3147,17.5264,222307.0
2016-02-02 09:50:00,24.81,24.93,24.7,24.91,311350.0,17.5123,17.597,17.4347,17.5829,311350.0
2016-02-02 10:00:00,24.89,25.25,24.8,25.13,232779.0,17.5688,17.8229,17.5053,17.7382,232779.0
2016-02-02 10:10:00,25.15,25.16,24.64,24.65,199281.0,17.7523,17.7594,17.3923,17.3994,199281.0
2016-02-02 10:20:00,24.64,24.79,24.46,24.78,183154.0,17.3923,17.4982,17.2653,17.4912,183154.0
2016-02-02 10:30:00,24.78,24.97,24.51,24.94,195313.0,17.4912,17.6253,17.3006,17.6041,195313.0
2016-02-02 10:40:00,24.92,25.18,24.83,24.96,208261.0,17.59,17.7735,17.5264,17.6182,208261.0
2016-02-02 10:50:00,24.93,25.05,24.82,24.91,134357.0,17.597,17.6817,17.5194,17.5829,134357.0
2016-02-02 11:00:00,24.92,25.01,24.75,24.99,228976.0,17.59,17.6535,17.47,17.6394,228976.0
2016-02-02 11:10:00,25.0,25.37,25.0,25.27,180487.0,17.6464,17.9076,17.6464,17.837,180487.0
2016-02-02 11:20:00,25.26,25.38,25.16,25.17,229937.0,17.83,17.9147,17.7594,17.7664,229937.0
2016-02-02 11:30:00,25.16,25.27,25.11,25.26,150565.0,17.7594,17.837,17.7241,17.83,150565.0
2016-02-02 11:40:00,25.26,25.37,25.05,25.05,218731.0,17.83,17.9076,17.6817,17.6817,218731.0
2016-02-02 11:50:00,25.05,25.25,25.01,25.1,97863.0,17.6817,17.8229,17.6535,17.717,97863.0
2016-02-02 12:00:00,25.09,25.09,24.85,24.9,109979.0,17.71,17.71,17.5406,17.5759,109979.0
2016-02-02 12:10:00,24.9,24.96,24.8,24.96,146246.0,17.5759,17.6182,17.5053,17.6182,146246.0
2016-02-02 12:20:00,24.96,25.08,24.92,25.04,103721.0,17.6182,17.7029,17.59,17.6747,103721.0
2016-02-02 12:30:00,25.04,25.04,24.85,24.98,116084.0,17.6747,17.6747,17.5406,17.6323,116084.0
2016-02-02 12:40:00,24.99,25.13,24.96,24.99,148024.0,17.6394,17.7382,17.6182,17.6394,148024.0
2016-02-02 12:50:00,24.99,25.2,24.94,25.08,154552.0,17.6394,17.7876,17.6041,17.7029,154552.0
2016-02-02 13:00:00,25.07,25.07,24.91,25.0,189304.0,17.6959,17.6959,17.5829,17.6464,189304.0
2016-02-02 13:10:00,25.01,25.14,24.85,24.97,198505.0,17.6535,17.7453,17.5406,17.6253,198505.0
2016-02-02 13:20:00,24.96,25.03,24.87,25.0,76712.0,17.6182,17.6676,17.5547,17.6464,76712.0
2016-02-02 13:30:00,25.0,25.0,24.89,24.9,115740.0,17.6464,17.6464,17.5688,17.5759,115740.0
2016-02-02 13:40:00,24.91,24.99,24.89,24.98,125225.0,17.5829,17.6394,17.5688,17.6323,125225.0
2016-02-02 13:50:00,24.98,25.06,24.9,24.93,109079.0,17.6323,17.6888,17.5759,17.597,109079.0
2016-02-02 14:00:00,24.93,25.03,24.9,24.93,124636.0,17.597,17.6676,17.5759,17.597,124636.0
2016-02-02 14:10:00,24.94,24.99,24.83,24.91,93025.0,17.6041,17.6394,17.5264,17.5829,93025.0
2016-02-02 14:20:00,24.9,24.92,24.68,24.69,107307.0,17.5759,17.59,17.4206,17.4276,107307.0
2016-02-02 14:30:00,24.7,24.8,24.66,24.78,100078.0,17.4347,17.5053,17.4064,17.4912,100078.0
2016-02-02 14:40:00,24.79,24.9,24.78,24.9,120038.0,17.4982,17.5759,17.4912,17.5759,120038.0
2016-02-02 14:50:00,24.89,24.92,24.74,24.75,121368.0,17.5688,17.59,17.4629,17.47,121368.0
2016-02-02 15:00:00,24.74,24.78,24.51,24.52,362801.0,17.4629,17.4912,17.3006,17.3076,362801.0
2016-02-02 15:10:00,24.52,24.63,24.49,24.55,253056.0,17.3076,17.3853,17.2865,17.3288,253056.0
2016-02-02 15:20:00,24.55,24.67,24.5,24.61,228476.0,17.3288,17.4135,17.2935,17.3712,228476.0
2016-02-02 15:30:00,24.61,24.79,24.6,24.71,231856.0,17.3712,17.4982,17.3641,17.4417,231856.0
2016-02-02 15:40:00,24.71,24.8,24.66,24.73,272537.0,17.4417,17.5053,17.4064,17.4559,272537.0
2016-02-02 15:50:00,24.74,24.77,24.66,24.69,408881.0,17.4629,17.4841,17.4064,17.4276,408881.0
2016-02-03 09:30:00,25.35,25.58,25.25,25.35,300737.0,17.8935,18.0558,17.8229,17.8935,300737.0
2016-02-03 09:40:00,25.35,25.46,25.08,25.21,303476.0,17.8935,17.9711,17.7029,17.7947,303476.0
2016-02-03 09:50:00,25.2,25.29,24.93,25.08,376091.0,17.7876,17.8511,17.597,17.7029,376091.0
2016-02-03 10:00:00,25.07,25.22,24.93,24.97,332509.0,17.6959,17.8017,17.597,17.6253,332509.0
2016-02-03 10:10:00,24.97,25.03,24.74,24.78,175401.0,17.6253,17.6676,17.4629,17.4912,175401.0
2016-02-03 10:20:00,24.77,24.77,24.53,24.53,481840.0,17.4841,17.4841,17.3147,17.3147,481840.0
2016-02-03 10:30:00,24.53,24.53,24.12,24.32,470505.0,17.3147,17.3147,17.0253,17.1665,470505.0
2016-02-03 10:40:00,24.33,24.71,24.29,24.71,530169.0,17.1735,17.4417,17.1453,17.4417,530169.0
2016-02-03 10:50:00,24.71,25.18,24.64,25.03,599567.0,17.4417,17.7735,17.3923,17.6676,599567.0
2016-02-03 11:00:00,25.03,25.08,24.39,24.66,726761.0,17.6676,17.7029,17.2159,17.4064,726761.0
2016-02-03 11:10:00,24.67,25.27,24.59,25.2,274795.0,17.4135,17.837,17.357,17.7876,274795.0
2016-02-03 11:20:00,25.18,25.65,25.14,25.43,406851.0,17.7735,18.1052,17.7453,17.95,406851.0
2016-02-03 11:30:00,25.42,25.56,25.24,25.49,189825.0,17.9429,18.0417,17.8158,17.9923,189825.0
2016-02-03 11:40:00,25.5,25.74,25.41,25.51,311950.0,17.9994,18.1688,17.9358,18.0064,311950.0
2016-02-03 11:50:00,25.52,25.63,25.23,25.56,196820.0,18.0135,18.0911,17.8088,18.0417,196820.0
2016-02-03 12:00:00,25.58,25.7,25.5,25.57,77850.0,18.0558,18.1405,17.9994,18.0488,77850.0
2016-02-03 12:10:00,25.57,25.59,25.42,25.54,102820.0,18.0488,18.0629,17.9429,18.0276,102820.0
2016-02-03 12:20:00,25.53,25.59,25.32,25.39,338938.0,18.0205,18.0629,17.8723,17.9217,338938.0
2016-02-03 12:30:00,25.39,25.39,25.05,25.17,152103.0,17.9217,17.9217,17.6817,17.7664,152103.0
2016-02-03 12:40:00,25.16,25.31,25.08,25.3,101106.0,17.7594,17.8653,17.7029,17.8582,101106.0
2016-02-03 12:50:00,25.3,25.53,25.25,25.43,151225.0,17.8582,18.0205,17.8229,17.95,151225.0
2016-02-03 13:00:00,25.42,25.48,25.14,25.14,287828.0,17.9429,17.9853,17.7453,17.7453,287828.0
2016-02-03 13:10:00,25.14,25.22,25.04,25.09,133014.0,17.7453,17.8017,17.6747,17.71,133014.0
2016-02-03 13:20:00,25.09,25.21,24.95,25.02,143406.0,17.71,17.7947,17.6111,17.6606,143406.0
2016-02-03 13:30:00,25.02,25.05,24.88,24.9,165613.0,17.6606,17.6817,17.5617,17.5759,165613.0
2016-02-03 13:40:00,24.88,25.11,24.85,25.08,126170.0,17.5617,17.7241,17.5406,17.7029,126170.0
2016-02-03 13:50:00,25.08,25.11,24.86,24.93,99563.0,17.7029,17.7241,17.5476,17.597,99563.0
2016-02-03 14:00:00,24.93,25.33,24.93,25.28,133679.0,17.597,17.8794,17.597,17.8441,133679.0
2016-02-03 14:10:00,25.27,25.49,25.25,25.29,271135.0,17.837,17.9923,17.8229,17.8511,271135.0
2016-02-03 14:20:00,25.29,25.66,25.29,25.56,183145.0,17.8511,18.1123,17.8511,18.0417,183145.0
2016-02-03 14:30:00,25.55,25.7,25.42,25.48,290777.0,18.0347,18.1405,17.9429,17.9853,290777.0
2016-02-03 14:40:00,25.49,25.85,25.45,25.81,188552.0,17.9923,18.2464,17.9641,18.2182,188552.0
2016-02-03 14:50:00,25.8,26.07,25.71,26.06,223372.0,18.2111,18.4017,18.1476,18.3946,223372.0
2016-02-03 15:00:00,26.07,26.3,25.98,26.26,272647.0,18.4017,18.5641,18.3382,18.5358,272647.0
2016-02-03 15:10:00,26.28,26.36,26.11,26.26,256208.0,18.5499,18.6064,18.4299,18.5358,256208.0
2016-02-03 15:20:00,26.25,26.33,26.11,26.12,258773.0,18.5288,18.5852,18.4299,18.437,258773.0
2016-02-03 15:30:00,26.12,26.16,26.01,26.09,300056.0,18.437,18.4652,18.3594,18.4158,300056.0
2016-02-03 15:40:00,26.09,26.5,26.06,26.48,447845.0,18.4158,18.7052,18.3946,18.6911,447845.0
2016-02-03 15:50:00,26.47,26.6,26.42,26.58,767462.0,18.6841,18.7758,18.6488,18.7617,767462.0
2016-02-04 09:30:00,26.77,27.65,26.69,27.36,290685.0,18.8958,19.517,18.8393,19.3123,290685.0
2016-02-04 09:40:00,27.35,27.52,26.99,27.12,196380.0,19.3052,19.4252,19.0511,19.1429,196380.0
2016-02-04 09:50:00,27.12,27.35,26.88,27.03,267295.0,19.1429,19.3052,18.9735,19.0793,267295.0
2016-02-04 10:00:00,27.03,27.47,26.84,27.42,230041.0,19.0793,19.3899,18.9452,19.3546,230041.0
2016-02-04 10:10:00,27.38,27.99,27.26,27.99,303373.0,19.3264,19.757,19.2417,19.757,303373.0
2016-02-04 10:20:00,27.97,28.4,27.93,28.37,452149.0,19.7428,20.0464,19.7146,20.0252,452149.0
2016-02-04 10:30:00,28.37,28.87,28.32,28.71,613344.0,20.0252,20.3781,19.9899,20.2652,613344.0
2016-02-04 10:40:00,28.7,28.83,28.21,28.45,487569.0,20.2581,20.3499,19.9122,20.0816,487569.0
2016-02-04 10:50:00,28.45,28.61,28.36,28.53,331770.0,20.0816,20.1946,20.0181,20.1381,331770.0
2016-02-04 11:00:00,28.52,28.57,27.79,27.89,325416.0,20.1311,20.1664,19.6158,19.6864,325416.0
2016-02-04 11:10:00,27.89,28.01,27.45,27.48,225407.0,19.6864,19.7711,19.3758,19.397,225407.0
2016-02-04 11:20:00,27.46,27.84,27.45,27.8,332002.0,19.3829,19.6511,19.3758,19.6228,332002.0
2016-02-04 11:30:00,27.8,27.83,27.56,27.68,195572.0,19.6228,19.644,19.4534,19.5381,195572.0
2016-02-04 11:40:00,27.69,27.79,27.22,27.45,289048.0,19.5452,19.6158,19.2134,19.3758,289048.0
2016-02-04 11:50:00,27.47,28.01,27.43,27.8,268649.0,19.3899,19.7711,19.3617,19.6228,268649.0
2016-02-04 12:00:00,27.83,28.25,27.7,28.16,264448.0,19.644,19.9405,19.5523,19.877,264448.0
2016-02-04 12:10:00,28.16,28.2,27.83,28.1,184091.0,19.877,19.9052,19.644,19.8346,184091.0
2016-02-04 12:20:00,28.1,28.14,27.74,27.95,223814.0,19.8346,19.8628,19.5805,19.7287,223814.0
2016-02-04 12:30:00,27.94,28.22,27.83,28.15,134655.0,19.7217,19.9193,19.644,19.8699,134655.0
2016-02-04 12:40:00,28.16,28.18,27.79,27.98,188988.0,19.877,19.8911,19.6158,19.7499,188988.0
2016-02-04 12:50:00,27.99,28.18,27.69,27.72,140801.0,19.757,19.8911,19.5452,19.5664,140801.0
2016-02-04 13:00:00,27.71,27.88,27.66,27.72,204005.0,19.5593,19.6793,19.524,19.5664,204005.0
2016-02-04 13:10:00,27.7,27.83,27.33,27.33,184057.0,19.5523,19.644,19.2911,19.2911,184057.0
2016-02-04 13:20:00,27.3,27.43,27.1,27.11,333199.0,19.2699,19.3617,19.1287,19.1358,333199.0
2016-02-04 13:30:00,27.11,27.47,27.08,27.31,177064.0,19.1358,19.3899,19.1146,19.277,177064.0
2016-02-04 13:40:00,27.31,27.39,27.01,27.07,98721.0,19.277,19.3334,19.0652,19.1076,98721.0
2016-02-04 13:50:00,27.09,27.12,26.95,27.1,112131.0,19.1217,19.1429,19.0229,19.1287,112131.0
2016-02-04 14:00:00,27.1,27.15,27.0,27.15,128122.0,19.1287,19.164,19.0582,19.164,128122.0
2016-02-04 14:10:00,27.14,27.35,27.07,27.32,91912.0,19.157,19.3052,19.1076,19.284,91912.0
2016-02-04 14:20:00,27.32,27.33,26.91,26.92,139351.0,19.284,19.2911,18.9946,19.0017,139351.0
2016-02-04 14:30:00,26.91,27.0,26.79,26.83,151351.0,18.9946,19.0582,18.9099,18.9382,151351.0
2016-02-04 14:40:00,26.84,26.86,26.56,26.7,249502.0,18.9452,18.9593,18.7476,18.8464,249502.0
2016-02-04 14:50:00,26.7,26.85,26.64,26.76,305906.0,18.8464,18.9523,18.804,18.8888,305906.0
2016-02-04 15:00:00,26.77,26.81,26.57,26.64,303399.0,18.8958,18.924,18.7546,18.804,303399.0
2016-02-04 15:10:00,26.63,26.77,26.57,26.59,350918.0,18.797,18.8958,18.7546,18.7688,350918.0
2016-02-04 15:20:00,26.58,26.63,26.42,26.44,265347.0,18.7617,18.797,18.6488,18.6629,265347.0
2016-02-04 15:30:00,26.46,26.66,26.45,26.58,498971.0,18.677,18.8182,18.6699,18.7617,498971.0
2016-02-04 15:40:00,26.59,26.62,26.51,26.54,504170.0,18.7688,18.7899,18.7123,18.7335,504170.0
2016-02-04 15:50:00,26.55,26.61,26.53,26.57,570941.0,18.7405,18.7829,18.7264,18.7546,570941.0
2016-02-05 09:30:00,25.85,25.94,24.47,24.88,388508.0,18.2464,18.3099,17.2723,17.5617,388508.0
2016-02-05 09:40:00,24.86,25.0,24.77,24.9,357227.0,17.5476,17.6464,17.4841,17.5759,357227.0
2016-02-05 09:50:00,24.89,25.45,24.76,25.45,367490.0,17.5688,17.9641,17.477,17.9641,367490.0
2016-02-05 10:00:00,25.45,25.63,25.1,25.12,289947.0,17.9641,18.0911,17.717,17.7311,289947.0
2016-02-05 10:10:00,25.11,25.44,25.03,25.16,228933.0,17.7241,17.957,17.6676,17.7594,228933.0
2016-02-05 10:20:00,25.16,25.28,24.92,24.96,270864.0,17.7594,17.8441,17.59,17.6182,270864.0
2016-02-05 10:30:00,24.94,25.37,24.77,25.18,199271.0,17.6041,17.9076,17.4841,17.7735,199271.0
2016-02-05 10:40:00,25.17,25.5,25.08,25.15,165641.0,17.7664,17.9994,17.7029,17.7523,165641.0
2016-02-05 10:50:00,25.15,25.37,25.03,25.08,204163.0,17.7523,17.9076,17.6676,17.7029,204163.0
2016-02-05 11:00:00,25.1,25.21,24.93,25.04,173248.0,17.717,17.7947,17.597,17.6747,173248.0
2016-02-05 11:10:00,25.03,25.25,24.96,25.09,158304.0,17.6676,17.8229,17.6182,17.71,158304.0
2016-02-05 11:20:00,25.09,25.27,24.92,25.2,231437.0,17.71,17.837,17.59,17.7876,231437.0
2016-02-05 11:30:00,25.19,25.26,25.0,25.13,151921.0,17.7806,17.83,17.6464,17.7382,151921.0
2016-02-05 11:40:00,25.13,25.29,25.01,25.26,174868.0,17.7382,17.8511,17.6535,17.83,174868.0
2016-02-05 11:50:00,25.26,25.39,25.24,25.39,166176.0,17.83,17.9217,17.8158,17.9217,166176.0
2016-02-05 12:00:00,25.38,25.53,25.38,25.47,143849.0,17.9147,18.0205,17.9147,17.9782,143849.0
2016-02-05 12:10:00,25.47,25.47,25.28,25.4,120859.0,17.9782,17.9782,17.8441,17.9288,120859.0
2016-02-05 12:20:00,25.4,25.56,25.35,25.4,100489.0,17.9288,18.0417,17.8935,17.9288,100489.0
2016-02-05 12:30:00,25.39,25.5,25.28,25.32,149379.0,17.9217,17.9994,17.8441,17.8723,149379.0
2016-02-05 12:40:00,25.32,25.39,25.22,25.27,132710.0,17.8723,17.9217,17.8017,17.837,132710.0
2016-02-05 12:50:00,25.28,25.28,25.0,25.03,139338.0,17.8441,17.8441,17.6464,17.6676,139338.0
2016-02-05 13:00:00,25.04,25.27,25.04,25.17,108638.0,17.6747,17.837,17.6747,17.7664,108638.0
2016-02-05 13:10:00,25.17,25.2,25.01,25.17,126727.0,17.7664,17.7876,17.6535,17.7664,126727.0
2016-02-05 13:20:00,25.17,25.34,25.12,25.24,130377.0,17.7664,17.8864,17.7311,17.8158,130377.0
2016-02-05 13:30:00,25.24,25.25,25.02,25.04,112182.0,17.8158,17.8229,17.6606,17.6747,112182.0
2016-02-05 13:40:00,25.03,25.14,24.85,24.87,157410.0,17.6676,17.7453,17.5406,17.5547,157410.0
2016-02-05 13:50:00,24.86,24.92,24.78,24.9,128556.0,17.5476,17.59,17.4912,17.5759,128556.0
2016-02-05 14:00:00,24.91,24.94,24.72,24.85,197854.0,17.5829,17.6041,17.4488,17.5406,197854.0
2016-02-05 14:10:00,24.84,24.84,24.66,24.76,224053.0,17.5335,17.5335,17.4064,17.477,224053.0
2016-02-05 14:20:00,24.76,24.87,24.66,24.66,207765.0,17.477,17.5547,17.4064,17.4064,207765.0
2016-02-05 14:30:00,24.66,24.69,24.53,24.64,187547.0,17.4064,17.4276,17.3147,17.3923,187547.0
2016-02-05 14:40:00,24.64,24.66,24.49,24.57,233209.0,17.3923,17.4064,17.2865,17.3429,233209.0
2016-02-05 14:50:00,24.57,24.58,24.36,24.39,141180.0,17.3429,17.35,17.1947,17.2159,141180.0
2016-02-05 15:00:00,24.4,24.59,24.34,24.58,241576.0,17.2229,17.357,17.1806,17.35,241576.0
2016-02-05 15:10:00,24.59,24.83,24.57,24.81,268634.0,17.357,17.5264,17.3429,17.5123,268634.0
2016-02-05 15:20:00,24.81,24.87,24.72,24.84,225246.0,17.5123,17.5547,17.4488,17.5335,225246.0
2016-02-05 15:30:00,24.85,24.95,24.76,24.79,281367.0,17.5406,17.6111,17.477,17.4982,281367.0
2016-02-05 15:40:00,24.79,24.84,24.72,24.74,362720.0,17.4982,17.5335,17.4488,17.4629,362720.0
2016-02-05 15:50:00,24.73,24.84,24.71,24.83,565344.0,17.4559,17.5335,17.4417,17.5264,565344.0
2016-02-08 09:30:00,24.06,24.18,23.13,23.26,357226.0,16.9829,17.0676,16.3265,16.4182,357226.0
2016-02-08 09:40:00,23.28,23.36,23.03,23.05,356855.0,16.4324,16.4888,16.2559,16.27,356855.0
2016-02-08 09:50:00,23.05,23.09,22.75,22.86,285859.0,16.27,16.2983,16.0583,16.1359,285859.0
2016-02-08 10:00:00,22.85,22.85,22.4,22.48,460178.0,16.1288,16.1288,15.8112,15.8677,460178.0
2016-02-08 10:10:00,22.5,22.51,22.24,22.41,403117.0,15.8818,15.8889,15.6983,15.8183,403117.0
2016-02-08 10:20:00,22.41,22.61,22.3,22.47,420482.0,15.8183,15.9594,15.7406,15.8606,420482.0
2016-02-08 10:30:00,22.47,22.7,22.46,22.7,453450.0,15.8606,16.023,15.8536,16.023,453450.0
2016-02-08 10:40:00,22.7,23.23,22.59,23.22,309343.0,16.023,16.3971,15.9453,16.39,309343.0
2016-02-08 10:50:00,23.22,23.65,23.22,23.39,310863.0,16.39,16.6935,16.39,16.51,310863.0
2016-02-08 11:00:00,23.39,23.51,23.23,23.49,218237.0,16.51,16.5947,16.3971,16.5806,218237.0
2016-02-08 11:10:00,23.49,23.61,23.48,23.6,165761.0,16.5806,16.6653,16.5735,16.6582,165761.0
2016-02-08 11:20:00,23.59,23.89,23.59,23.77,183293.0,16.6512,16.8629,16.6512,16.7782,183293.0
2016-02-08 11:30:00,23.77,23.85,23.69,23.7,235433.0,16.7782,16.8347,16.7218,16.7288,235433.0
2016-02-08 11:40:00,23.69,23.85,23.48,23.49,270654.0,16.7218,16.8347,16.5735,16.5806,270654.0
2016-02-08 11:50:00,23.48,23.53,23.34,23.51,115658.0,16.5735,16.6088,16.4747,16.5947,115658.0
2016-02-08 12:00:00,23.52,23.67,23.5,23.54,77174.0,16.6018,16.7076,16.5877,16.6159,77174.0
2016-02-08 12:10:00,23.54,23.56,23.42,23.43,66606.0,16.6159,16.63,16.5312,16.5382,66606.0
2016-02-08 12:20:00,23.44,23.69,23.44,23.62,87086.0,16.5453,16.7218,16.5453,16.6724,87086.0
2016-02-08 12:30:00,23.62,23.62,23.41,23.41,76664.0,16.6724,16.6724,16.5241,16.5241,76664.0
2016-02-08 12:40:00,23.42,23.5,23.38,23.39,64844.0,16.5312,16.5877,16.503,16.51,64844.0
2016-02-08 12:50:00,23.4,23.42,23.24,23.27,98706.0,16.5171,16.5312,16.4041,16.4253,98706.0
2016-02-08 13:00:00,23.27,23.3,23.19,23.19,134644.0,16.4253,16.4465,16.3688,16.3688,134644.0
2016-02-08 13:10:00,23.19,23.29,23.18,23.25,127880.0,16.3688,16.4394,16.3618,16.4112,127880.0
2016-02-08 13:20:00,23.25,23.29,23.17,23.22,83400.0,16.4112,16.4394,16.3547,16.39,83400.0
2016-02-08 13:30:00,23.22,23.22,23.04,23.05,134958.0,16.39,16.39,16.263,16.27,134958.0
2016-02-08 13:40:00,23.05,23.07,22.84,22.87,96188.0,16.27,16.2841,16.1218,16.143,96188.0
2016-02-08 13:50:00,22.87,22.88,22.74,22.74,163776.0,16.143,16.15,16.0512,16.0512,163776.0
2016-02-08 14:00:00,22.73,22.8,22.69,22.76,184036.0,16.0441,16.0936,16.0159,16.0653,184036.0
2016-02-08 14:10:00,22.76,22.76,22.57,22.61,167129.0,16.0653,16.0653,15.9312,15.9594,167129.0
2016-02-08 14:20:00,22.61,22.88,22.61,22.71,151902.0,15.9594,16.15,15.9594,16.03,151902.0
2016-02-08 14:30:00,22.71,22.84,22.64,22.81,106856.0,16.03,16.1218,15.9806,16.1006,106856.0
2016-02-08 14:40:00,22.8,22.95,22.78,22.89,144332.0,16.0936,16.1994,16.0794,16.1571,144332.0
2016-02-08 14:50:00,22.88,22.95,22.83,22.95,152915.0,16.15,16.1994,16.1147,16.1994,152915.0
2016-02-08 15:00:00,22.95,23.09,22.93,23.05,204840.0,16.1994,16.2983,16.1853,16.27,204840.0
2016-02-08 15:10:00,23.05,23.34,23.05,23.3,206385.0,16.27,16.4747,16.27,16.4465,206385.0
2016-02-08 15:20:00,23.31,23.59,23.29,23.48,309092.0,16.4535,16.6512,16.4394,16.5735,309092.0
2016-02-08 15:30:00,23.48,23.67,23.46,23.62,317739.0,16.5735,16.7076,16.5594,16.6724,317739.0
2016-02-08 15:40:00,23.62,23.82,23.6,23.74,456278.0,16.6724,16.8135,16.6582,16.7571,456278.0
2016-02-08 15:50:00,23.74,23.75,23.63,23.67,410728.0,16.7571,16.7641,16.6794,16.7076,410728.0
2016-02-09 09:30:00,22.73,23.02,22.61,22.84,255832.0,16.0441,16.2488,15.9594,16.1218,255832.0
2016-02-09 09:40:00,22.84,23.02,22.62,23.02,264345.0,16.1218,16.2488,15.9665,16.2488,264345.0
2016-02-09 09:50:00,23.01,23.07,22.76,22.86,233799.0,16.2418,16.2841,16.0653,16.1359,233799.0
2016-02-09 10:00:00,22.87,23.19,22.86,23.09,301240.0,16.143,16.3688,16.1359,16.2983,301240.0
2016-02-09 10:10:00,23.09,23.18,23.0,23.12,544604.0,16.2983,16.3618,16.2347,16.3194,544604.0
2016-02-09 10:20:00,23.12,23.36,23.06,23.36,258280.0,16.3194,16.4888,16.2771,16.4888,258280.0
2016-02-09 10:30:00,23.35,23.38,23.2,23.35,166052.0,16.4818,16.503,16.3759,16.4818,166052.0
2016-02-09 10:40:00,23.35,23.4,22.98,23.0,335002.0,16.4818,16.5171,16.2206,16.2347,335002.0
2016-02-09 10:50:00,23.0,23.0,22.79,22.8,259524.0,16.2347,16.2347,16.0865,16.0936,259524.0
2016-02-09 11:00:00,22.8,22.95,22.79,22.93,215813.0,16.0936,16.1994,16.0865,16.1853,215813.0
2016-02-09 11:10:00,22.93,23.1,22.9,22.98,184765.0,16.1853,16.3053,16.1641,16.2206,184765.0
2016-02-09 11:20:00,22.98,23.16,22.97,23.02,148917.0,16.2206,16.3477,16.2135,16.2488,148917.0
2016-02-09 11:30:00,23.02,23.04,22.75,22.75,161231.0,16.2488,16.263,16.0583,16.0583,161231.0
2016-02-09 11:40:00,22.76,22.86,22.72,22.77,148912.0,16.0653,16.1359,16.0371,16.0724,148912.0
2016-02-09 11:50:00,22.78,22.83,22.64,22.64,153450.0,16.0794,16.1147,15.9806,15.9806,153450.0
2016-02-09 12:00:00,22.64,22.72,22.55,22.7,141221.0,15.9806,16.0371,15.9171,16.023,141221.0
2016-02-09 12:10:00,22.69,22.71,22.5,22.52,142220.0,16.0159,16.03,15.8818,15.8959,142220.0
2016-02-09 12:20:00,22.52,22.65,22.49,22.55,131356.0,15.8959,15.9877,15.8747,15.9171,131356.0
2016-02-09 12:30:00,22.55,22.59,22.49,22.53,71369.0,15.9171,15.9453,15.8747,15.903,71369.0
2016-02-09 12:40:00,22.53,22.55,22.46,22.46,92100.0,15.903,15.9171,15.8536,15.8536,92100.0
2016-02-09 12:50:00,22.47,22.57,22.46,22.52,96430.0,15.8606,15.9312,15.8536,15.8959,96430.0
2016-02-09 13:00:00,22.51,22.55,22.5,22.5,218921.0,15.8889,15.9171,15.8818,15.8818,218921.0
2016-02-09 13:10:00,22.5,22.5,22.29,22.33,159968.0,15.8818,15.8818,15.7336,15.7618,159968.0
2016-02-09 13:20:00,22.34,22.53,22.3,22.5,224427.0,15.7689,15.903,15.7406,15.8818,224427.0
2016-02-09 13:30:00,22.5,22.57,22.32,22.32,229530.0,15.8818,15.9312,15.7547,15.7547,229530.0
2016-02-09 13:40:00,22.33,22.33,22.16,22.16,260716.0,15.7618,15.7618,15.6418,15.6418,260716.0
2016-02-09 13:50:00,22.17,22.18,22.12,22.14,162055.0,15.6489,15.6559,15.6136,15.6277,162055.0
2016-02-09 14:00:00,22.15,22.43,22.14,22.37,182560.0,15.6347,15.8324,15.6277,15.79,182560.0
2016-02-09 14:10:00,22.37,22.39,22.26,22.31,155586.0,15.79,15.8042,15.7124,15.7477,155586.0
2016-02-09 14:20:00,22.31,22.4,22.17,22.18,172967.0,15.7477,15.8112,15.6489,15.6559,172967.0
2016-02-09 14:30:00,22.18,22.45,22.16,22.45,139974.0,15.6559,15.8465,15.6418,15.8465,139974.0
2016-02-09 14:40:00,22.46,22.67,22.41,22.45,128640.0,15.8536,16.0018,15.8183,15.8465,128640.0
2016-02-09 14:50:00,22.44,22.8,22.43,22.76,110568.0,15.8394,16.0936,15.8324,16.0653,110568.0
2016-02-09 15:00:00,22.75,23.08,22.75,22.99,148081.0,16.0583,16.2912,16.0583,16.2277,148081.0
2016-02-09 15:10:00,22.99,23.12,22.75,22.78,243271.0,16.2277,16.3194,16.0583,16.0794,243271.0
2016-02-09 15:20:00,22.77,22.84,22.59,22.59,197213.0,16.0724,16.1218,15.9453,15.9453,197213.0
2016-02-09 15:30:00,22.59,22.87,22.59,22.77,229168.0,15.9453,16.143,15.9453,16.0724,229168.0
2016-02-09 15:40:00,22.78,22.82,22.61,22.74,342342.0,16.0794,16.1077,15.9594,16.0512,342342.0
2016-02-09 15:50:00,22.74,22.78,22.65,22.67,451458.0,16.0512,16.0794,15.9877,16.0018,451458.0
2016-02-10 09:30:00,22.2,22.66,21.46,21.48,494659.0,15.67,15.9947,15.1477,15.1618,494659.0
2016-02-10 09:40:00,21.46,21.74,21.32,21.73,338993.0,15.1477,15.3453,15.0489,15.3383,338993.0
2016-02-10 09:50:00,21.73,22.0,21.63,21.93,285778.0,15.3383,15.5289,15.2677,15.4795,285778.0
2016-02-10 10:00:00,21.94,22.01,21.65,21.73,307016.0,15.4865,15.5359,15.2818,15.3383,307016.0
2016-02-10 10:10:00,21.71,21.92,21.61,21.92,278750.0,15.3242,15.4724,15.2536,15.4724,278750.0
2016-02-10 10:20:00,21.92,22.12,21.8,22.0,228151.0,15.4724,15.6136,15.3877,15.5289,228151.0
2016-02-10 10:30:00,22.0,23.42,22.0,22.47,761299.0,15.5289,16.5312,15.5289,15.8606,761299.0
2016-02-10 10:40:00,22.46,22.57,22.08,22.55,362942.0,15.8536,15.9312,15.5853,15.9171,362942.0
2016-02-10 10:50:00,22.55,22.55,22.08,22.18,194983.0,15.9171,15.9171,15.5853,15.6559,194983.0
2016-02-10 11:00:00,22.18,22.52,22.14,22.22,294028.0,15.6559,15.8959,15.6277,15.6842,294028.0
2016-02-10 11:10:00,22.23,22.26,22.04,22.13,329651.0,15.6912,15.7124,15.5571,15.6206,329651.0
2016-02-10 11:20:00,22.13,22.23,21.93,21.97,352586.0,15.6206,15.6912,15.4795,15.5077,352586.0
2016-02-10 11:30:00,21.98,22.08,21.59,21.67,249318.0,15.5148,15.5853,15.2395,15.2959,249318.0
2016-02-10 11:40:00,21.67,21.86,21.59,21.84,240727.0,15.2959,15.43,15.2395,15.4159,240727.0
2016-02-10 11:50:00,21.83,22.04,21.67,21.98,315394.0,15.4089,15.5571,15.2959,15.5148,315394.0
2016-02-10 12:00:00,21.99,22.03,21.82,22.01,160629.0,15.5218,15.55,15.4018,15.5359,160629.0
2016-02-10 12:10:00,22.01,22.04,21.88,22.04,155532.0,15.5359,15.5571,15.4442,15.5571,155532.0
2016-02-10 12:20:00,22.04,22.18,22.01,22.06,160110.0,15.5571,15.6559,15.5359,15.5712,160110.0
2016-02-10 12:30:00,22.05,22.33,22.0,22.28,131302.0,15.5642,15.7618,15.5289,15.7265,131302.0
2016-02-10 12:40:00,22.29,22.35,21.99,22.12,120188.0,15.7336,15.7759,15.5218,15.6136,120188.0
2016-02-10 12:50:00,22.13,22.21,21.97,22.12,168235.0,15.6206,15.6771,15.5077,15.6136,168235.0
2016-02-10 13:00:00,22.13,22.15,21.97,21.99,118298.0,15.6206,15.6347,15.5077,15.5218,118298.0
2016-02-10 13:10:00,21.99,22.09,21.94,22.04,139495.0,15.5218,15.5924,15.4865,15.5571,139495.0
2016-02-10 13:20:00,22.04,22.07,21.9,21.99,204445.0,15.5571,15.5783,15.4583,15.5218,204445.0
2016-02-10 13:30:00,21.99,22.05,21.95,21.98,115461.0,15.5218,15.5642,15.4936,15.5148,115461.0
2016-02-10 13:40:00,21.98,22.07,21.96,21.97,81702.0,15.5148,15.5783,15.5006,15.5077,81702.0
2016-02-10 13:50:00,21.96,21.98,21.75,21.77,122048.0,15.5006,15.5148,15.3524,15.3665,122048.0
2016-02-10 14:00:00,21.78,21.87,21.69,21.82,177175.0,15.3736,15.4371,15.3101,15.4018,177175.0
2016-02-10 14:10:00,21.82,21.92,21.77,21.91,240711.0,15.4018,15.4724,15.3665,15.4653,240711.0
2016-02-10 14:20:00,21.9,21.9,21.72,21.81,151310.0,15.4583,15.4583,15.3312,15.3948,151310.0
2016-02-10 14:30:00,21.8,21.92,21.69,21.69,143967.0,15.3877,15.4724,15.3101,15.3101,143967.0
2016-02-10 14:40:00,21.69,21.73,21.62,21.67,103751.0,15.3101,15.3383,15.2606,15.2959,103751.0
2016-02-10 14:50:00,21.67,21.82,21.66,21.78,100850.0,15.2959,15.4018,15.2889,15.3736,100850.0
2016-02-10 15:00:00,21.78,21.97,21.78,21.86,130793.0,15.3736,15.5077,15.3736,15.43,130793.0
2016-02-10 15:10:00,21.86,21.93,21.71,21.77,232276.0,15.43,15.4795,15.3242,15.3665,232276.0
2016-02-10 15:20:00,21.76,21.88,21.75,21.76,191520.0,15.3595,15.4442,15.3524,15.3595,191520.0
2016-02-10 15:30:00,21.77,21.84,21.64,21.67,243995.0,15.3665,15.4159,15.2748,15.2959,243995.0
2016-02-10 15:40:00,21.66,21.75,21.61,21.72,281725.0,15.2889,15.3524,15.2536,15.3312,281725.0
2016-02-10 15:50:00,21.73,21.73,21.62,21.64,392197.0,15.3383,15.3383,15.2606,15.2748,392197.0
2016-02-11 09:30:00,21.02,21.03,19.9,19.92,583767.0,14.8371,14.8442,14.0466,14.0607,583767.0
2016-02-11 09:40:00,19.92,20.06,19.62,19.93,773822.0,14.0607,14.1595,13.8489,14.0677,773822.0
2016-02-11 09:50:00,19.93,20.25,19.9,20.2,652932.0,14.0677,14.2936,14.0466,14.2583,652932.0
2016-02-11 10:00:00,20.16,20.5,19.94,20.37,641301.0,14.2301,14.4701,14.0748,14.3783,641301.0
2016-02-11 10:10:00,20.38,20.68,20.35,20.55,507653.0,14.3854,14.5971,14.3642,14.5054,507653.0
2016-02-11 10:20:00,20.55,20.58,20.2,20.36,468265.0,14.5054,14.5265,14.2583,14.3713,468265.0
2016-02-11 10:30:00,20.34,20.42,20.21,20.31,277737.0,14.3571,14.4136,14.2654,14.336,277737.0
2016-02-11 10:40:00,20.3,20.64,20.21,20.47,268044.0,14.3289,14.5689,14.2654,14.4489,268044.0
2016-02-11 10:50:00,20.47,20.48,20.27,20.43,322342.0,14.4489,14.456,14.3077,14.4207,322342.0
2016-02-11 11:00:00,20.44,20.71,20.39,20.6,243012.0,14.4277,14.6183,14.3924,14.5407,243012.0
2016-02-11 11:10:00,20.58,20.64,20.38,20.56,213674.0,14.5265,14.5689,14.3854,14.5124,213674.0
2016-02-11 11:20:00,20.57,20.7,20.42,20.48,332497.0,14.5195,14.6113,14.4136,14.456,332497.0
2016-02-11 11:30:00,20.47,20.65,20.47,20.6,270350.0,14.4489,14.576,14.4489,14.5407,270350.0
2016-02-11 11:40:00,20.6,20.74,20.54,20.63,271901.0,14.5407,14.6395,14.4983,14.5618,271901.0
2016-02-11 11:50:00,20.63,20.84,20.62,20.78,217496.0,14.5618,14.7101,14.5548,14.6677,217496.0
2016-02-11 12:00:00,20.77,20.96,20.68,20.94,221452.0,14.6607,14.7948,14.5971,14.7807,221452.0
2016-02-11 12:10:00,20.94,21.04,20.73,20.81,394798.0,14.7807,14.8512,14.6324,14.6889,394798.0
2016-02-11 12:20:00,20.8,20.86,20.59,20.63,190308.0,14.6818,14.7242,14.5336,14.5618,190308.0
2016-02-11 12:30:00,20.63,20.77,20.58,20.71,426735.0,14.5618,14.6607,14.5265,14.6183,426735.0
2016-02-11 12:40:00,20.71,20.77,20.59,20.68,153450.0,14.6183,14.6607,14.5336,14.5971,153450.0
2016-02-11 12:50:00,20.67,20.82,20.65,20.7,164015.0,14.5901,14.696,14.576,14.6113,164015.0
2016-02-11 13:00:00,20.71,20.88,20.66,20.84,217244.0,14.6183,14.7383,14.583,14.7101,217244.0
2016-02-11 13:10:00,20.84,20.96,20.72,20.95,210708.0,14.7101,14.7948,14.6254,14.7877,210708.0
2016-02-11 13:20:00,20.94,20.99,20.77,20.77,206931.0,14.7807,14.816,14.6607,14.6607,206931.0
2016-02-11 13:30:00,20.76,20.84,20.56,20.66,233551.0,14.6536,14.7101,14.5124,14.583,233551.0
2016-02-11 13:40:00,20.65,20.71,20.57,20.59,168113.0,14.576,14.6183,14.5195,14.5336,168113.0
2016-02-11 13:50:00,20.6,20.65,20.58,20.62,178020.0,14.5407,14.576,14.5265,14.5548,178020.0
2016-02-11 14:00:00,20.62,20.62,20.39,20.43,218710.0,14.5548,14.5548,14.3924,14.4207,218710.0
2016-02-11 14:10:00,20.43,20.44,20.26,20.27,153402.0,14.4207,14.4277,14.3007,14.3077,153402.0
2016-02-11 14:20:00,20.27,20.29,20.1,20.21,292181.0,14.3077,14.3219,14.1877,14.2654,292181.0
2016-02-11 14:30:00,20.21,20.7,20.12,20.7,348094.0,14.2654,14.6113,14.2019,14.6113,348094.0
2016-02-11 14:40:00,20.7,21.58,20.45,21.32,354457.0,14.6113,15.2324,14.4348,15.0489,354457.0
2016-02-11 14:50:00,21.32,21.6,21.24,21.3,474887.0,15.0489,15.2465,14.9924,15.0348,474887.0
2016-02-11 15:00:00,21.32,21.34,20.9,21.01,695483.0,15.0489,15.063,14.7524,14.8301,695483.0
2016-02-11 15:10:00,21.03,21.2,20.98,21.05,417392.0,14.8442,14.9642,14.8089,14.8583,417392.0
2016-02-11 15:20:00,21.05,21.19,20.97,21.08,386490.0,14.8583,14.9571,14.8018,14.8795,386490.0
2016-02-11 15:30:00,21.08,21.41,21.04,21.36,353407.0,14.8795,15.1124,14.8512,15.0771,353407.0
2016-02-11 15:40:00,21.37,21.49,21.31,21.35,653696.0,15.0842,15.1689,15.0418,15.0701,653696.0
2016-02-11 15:50:00,21.35,21.38,21.24,21.25,741547.0,15.0701,15.0912,14.9924,14.9995,741547.0
2016-02-12 09:30:00,20.66,21.7,20.57,21.65,1337804.0,14.583,15.3171,14.5195,15.2818,1337804.0
2016-02-12 09:40:00,21.64,21.82,21.21,21.29,875399.0,15.2748,15.4018,14.9712,15.0277,875399.0
2016-02-12 09:50:00,21.27,21.36,20.89,21.04,615281.0,15.0136,15.0771,14.7454,14.8512,615281.0
2016-02-12 10:00:00,21.03,21.03,20.61,20.91,638855.0,14.8442,14.8442,14.5477,14.7595,638855.0
2016-02-12 10:10:00,20.92,21.05,20.64,20.92,728831.0,14.7665,14.8583,14.5689,14.7665,728831.0
2016-02-12 10:20:00,20.92,20.98,20.69,20.82,486285.0,14.7665,14.8089,14.6042,14.696,486285.0
2016-02-12 10:30:00,20.82,21.17,20.78,21.09,585429.0,14.696,14.943,14.6677,14.8865,585429.0
2016-02-12 10:40:00,21.08,21.2,20.8,20.96,624058.0,14.8795,14.9642,14.6818,14.7948,624058.0
2016-02-12 10:50:00,20.95,21.13,20.78,20.87,393061.0,14.7877,14.9148,14.6677,14.7312,393061.0
2016-02-12 11:00:00,20.87,21.31,20.87,21.15,547634.0,14.7312,15.0418,14.7312,14.9289,547634.0
2016-02-12 11:10:00,21.15,21.49,21.09,21.45,607065.0,14.9289,15.1689,14.8865,15.1406,607065.0
2016-02-12 11:20:00,21.46,21.65,21.4,21.64,526905.0,15.1477,15.2818,15.1054,15.2748,526905.0
2016-02-12 11:30:00,21.65,21.73,21.53,21.67,752084.0,15.2818,15.3383,15.1971,15.2959,752084.0
2016-02-12 11:40:00,21.68,21.8,21.44,21.58,615044.0,15.303,15.3877,15.1336,15.2324,615044.0
2016-02-12 11:50:00,21.59,21.7,21.03,21.07,580774.0,15.2395,15.3171,14.8442,14.8724,580774.0
2016-02-12 12:00:00,21.08,21.58,21.08,21.57,297732.0,14.8795,15.2324,14.8795,15.2253,297732.0
2016-02-12 12:10:00,21.57,21.69,21.42,21.55,277810.0,15.2253,15.3101,15.1195,15.2112,277810.0
2016-02-12 12:20:00,21.56,21.69,21.53,21.58,367831.0,15.2183,15.3101,15.1971,15.2324,367831.0
2016-02-12 12:30:00,21.58,21.65,21.4,21.6,263013.0,15.2324,15.2818,15.1054,15.2465,263013.0
2016-02-12 12:40:00,21.6,21.6,21.11,21.2,594220.0,15.2465,15.2465,14.9007,14.9642,594220.0
2016-02-12 12:50:00,21.21,21.42,21.15,21.41,290889.0,14.9712,15.1195,14.9289,15.1124,290889.0
2016-02-12 13:00:00,21.4,21.54,21.33,21.5,310993.0,15.1054,15.2042,15.0559,15.1759,310993.0
2016-02-12 13:10:00,21.48,21.66,21.42,21.43,472681.0,15.1618,15.2889,15.1195,15.1265,472681.0
2016-02-12 13:20:00,21.43,21.5,21.23,21.25,168258.0,15.1265,15.1759,14.9854,14.9995,168258.0
2016-02-12 13:30:00,21.25,21.32,21.1,21.28,216258.0,14.9995,15.0489,14.8936,15.0207,216258.0
2016-02-12 13:40:00,21.28,21.34,21.14,21.21,197425.0,15.0207,15.063,14.9218,14.9712,197425.0
2016-02-12 13:50:00,21.21,21.21,20.96,21.08,250169.0,14.9712,14.9712,14.7948,14.8795,250169.0
2016-02-12 14:00:00,21.08,21.25,21.04,21.21,358276.0,14.8795,14.9995,14.8512,14.9712,358276.0
2016-02-12 14:10:00,21.21,21.27,21.06,21.12,266254.0,14.9712,15.0136,14.8654,14.9077,266254.0
2016-02-12 14:20:00,21.11,21.38,21.1,21.3,299201.0,14.9007,15.0912,14.8936,15.0348,299201.0
2016-02-12 14:30:00,21.31,21.47,21.26,21.39,248641.0,15.0418,15.1548,15.0065,15.0983,248641.0
2016-02-12 14:40:00,21.4,21.47,21.27,21.47,200965.0,15.1054,15.1548,15.0136,15.1548,200965.0
2016-02-12 14:50:00,21.47,21.56,21.33,21.33,327625.0,15.1548,15.2183,15.0559,15.0559,327625.0
2016-02-12 15:00:00,21.33,21.5,21.29,21.48,274996.0,15.0559,15.1759,15.0277,15.1618,274996.0
2016-02-12 15:10:00,21.49,21.73,21.49,21.7,439974.0,15.1689,15.3383,15.1689,15.3171,439974.0
2016-02-12 15:20:00,21.7,21.73,21.54,21.65,707910.0,15.3171,15.3383,15.2042,15.2818,707910.0
2016-02-12 15:30:00,21.65,21.65,21.47,21.48,631142.0,15.2818,15.2818,15.1548,15.1618,631142.0
2016-02-12 15:40:00,21.49,21.6,21.44,21.54,742313.0,15.1689,15.2465,15.1336,15.2042,742313.0
2016-02-12 15:50:00,21.54,21.73,21.54,21.69,772886.0,15.2042,15.3383,15.2042,15.3101,772886.0
2016-02-16 09:30:00,22.34,22.53,21.86,22.04,245337.0,15.7689,15.903,15.43,15.5571,245337.0
2016-02-16 09:40:00,22.06,22.18,21.51,21.57,334461.0,15.5712,15.6559,15.183,15.2253,334461.0
2016-02-16 09:50:00,21.57,21.59,20.87,20.96,454501.0,15.2253,15.2395,14.7312,14.7948,454501.0
2016-02-16 10:00:00,20.98,21.37,20.92,21.15,371650.0,14.8089,15.0842,14.7665,14.9289,371650.0
2016-02-16 10:10:00,21.14,21.42,21.04,21.18,212031.0,14.9218,15.1195,14.8512,14.9501,212031.0
2016-02-16 10:20:00,21.19,21.34,21.0,21.08,326386.0,14.9571,15.063,14.823,14.8795,326386.0
2016-02-16 10:30:00,21.09,21.33,20.92,21.25,358744.0,14.8865,15.0559,14.7665,14.9995,358744.0
2016-02-16 10:40:00,21.25,21.41,21.07,21.07,294658.0,14.9995,15.1124,14.8724,14.8724,294658.0
2016-02-16 10:50:00,21.08,21.2,20.89,20.92,291336.0,14.8795,14.9642,14.7454,14.7665,291336.0
2016-02-16 11:00:00,20.9,21.09,20.82,20.93,287090.0,14.7524,14.8865,14.696,14.7736,287090.0
2016-02-16 11:10:00,20.93,20.96,20.72,20.84,288767.0,14.7736,14.7948,14.6254,14.7101,288767.0
2016-02-16 11:20:00,20.84,20.92,20.67,20.76,205563.0,14.7101,14.7665,14.5901,14.6536,205563.0
2016-02-16 11:30:00,20.76,20.85,20.55,20.73,417381.0,14.6536,14.7171,14.5054,14.6324,417381.0
2016-02-16 11:40:00,20.74,20.75,20.55,20.64,325865.0,14.6395,14.6465,14.5054,14.5689,325865.0
2016-02-16 11:50:00,20.64,20.88,20.56,20.83,257570.0,14.5689,14.7383,14.5124,14.703,257570.0
2016-02-16 12:00:00,20.83,21.06,20.83,21.01,228234.0,14.703,14.8654,14.703,14.8301,228234.0
2016-02-16 12:10:00,21.01,21.03,20.31,20.47,451667.0,14.8301,14.8442,14.336,14.4489,451667.0
2016-02-16 12:20:00,20.46,20.59,20.25,20.32,300348.0,14.4418,14.5336,14.2936,14.343,300348.0
2016-02-16 12:30:00,20.32,20.53,20.32,20.52,204327.0,14.343,14.4913,14.343,14.4842,204327.0
2016-02-16 12:40:00,20.52,20.65,20.43,20.62,170920.0,14.4842,14.576,14.4207,14.5548,170920.0
2016-02-16 12:50:00,20.62,20.83,20.54,20.76,155544.0,14.5548,14.703,14.4983,14.6536,155544.0
2016-02-16 13:00:00,20.76,20.88,20.69,20.88,211258.0,14.6536,14.7383,14.6042,14.7383,211258.0
2016-02-16 13:10:00,20.87,20.98,20.81,20.93,252069.0,14.7312,14.8089,14.6889,14.7736,252069.0
2016-02-16 13:20:00,20.93,20.94,20.79,20.83,214819.0,14.7736,14.7807,14.6748,14.703,214819.0
2016-02-16 13:30:00,20.83,21.07,20.79,21.0,196597.0,14.703,14.8724,14.6748,14.823,196597.0
2016-02-16 13:40:00,21.0,21.1,20.86,20.97,203260.0,14.823,14.8936,14.7242,14.8018,203260.0
2016-02-16 13:50:00,20.98,21.05,20.92,20.98,271652.0,14.8089,14.8583,14.7665,14.8089,271652.0
2016-02-16 14:00:00,20.98,21.05,20.83,20.88,215961.0,14.8089,14.8583,14.703,14.7383,215961.0
2016-02-16 14:10:00,20.88,20.95,20.8,20.86,165250.0,14.7383,14.7877,14.6818,14.7242,165250.0
2016-02-16 14:20:00,20.86,20.92,20.66,20.79,211666.0,14.7242,14.7665,14.583,14.6748,211666.0
2016-02-16 14:30:00,20.8,20.98,20.68,20.87,472758.0,14.6818,14.8089,14.5971,14.7312,472758.0
2016-02-16 14:40:00,20.87,21.04,20.78,20.8,321557.0,14.7312,14.8512,14.6677,14.6818,321557.0
2016-02-16 14:50:00,20.79,20.82,20.7,20.73,188447.0,14.6748,14.696,14.6113,14.6324,188447.0
2016-02-16 15:00:00,20.73,20.85,20.73,20.82,208377.0,14.6324,14.7171,14.6324,14.696,208377.0
2016-02-16 15:10:00,20.82,20.95,20.82,20.95,279693.0,14.696,14.7877,14.696,14.7877,279693.0
2016-02-16 15:20:00,20.94,21.11,20.92,21.07,579011.0,14.7807,14.9007,14.7665,14.8724,579011.0
2016-02-16 15:30:00,21.07,21.12,20.97,21.08,453998.0,14.8724,14.9077,14.8018,14.8795,453998.0
2016-02-16 15:40:00,21.08,21.15,20.94,21.13,692164.0,14.8795,14.9289,14.7807,14.9148,692164.0
2016-02-16 15:50:00,21.13,21.33,21.12,21.24,1131700.0,14.9148,15.0559,14.9077,14.9924,1131700.0
2016-02-17 09:30:00,20.41,20.68,19.11,19.4,1787115.0,14.4066,14.5971,13.4889,13.6936,1787115.0
2016-02-17 09:40:00,19.41,19.88,19.02,19.06,1862854.0,13.7007,14.0324,13.4254,13.4536,1862854.0
2016-02-17 09:50:00,19.06,19.28,18.67,18.68,2025017.0,13.4536,13.6089,13.1784,13.1854,2025017.0
2016-02-17 10:00:00,18.68,19.0,18.38,18.93,2003838.0,13.1854,13.4113,12.9737,13.3619,2003838.0
2016-02-17 10:10:00,18.93,19.19,18.88,19.13,1225690.0,13.3619,13.5454,13.3266,13.5031,1225690.0
2016-02-17 10:20:00,19.13,19.25,18.98,19.14,807631.0,13.5031,13.5878,13.3972,13.5101,807631.0
2016-02-17 10:30:00,19.15,19.59,19.06,19.56,908935.0,13.5172,13.8278,13.4536,13.8066,908935.0
2016-02-17 10:40:00,19.56,20.06,19.56,19.86,927545.0,13.8066,14.1595,13.8066,14.0183,927545.0
2016-02-17 10:50:00,19.86,20.66,19.85,20.32,1051019.0,14.0183,14.583,14.0113,14.343,1051019.0
2016-02-17 11:00:00,20.3,20.83,20.12,20.23,811166.0,14.3289,14.703,14.2019,14.2795,811166.0
2016-02-17 11:10:00,20.24,20.56,20.18,20.23,598023.0,14.2866,14.5124,14.2442,14.2795,598023.0
2016-02-17 11:20:00,20.23,20.24,19.63,19.76,983905.0,14.2795,14.2866,13.856,13.9477,983905.0
2016-02-17 11:30:00,19.77,19.98,19.68,19.72,605833.0,13.9548,14.103,13.8913,13.9195,605833.0
2016-02-17 11:40:00,19.72,19.83,19.48,19.65,552402.0,13.9195,13.9972,13.7501,13.8701,552402.0
2016-02-17 11:50:00,19.64,19.71,19.55,19.69,551158.0,13.863,13.9125,13.7995,13.8983,551158.0
2016-02-17 12:00:00,19.7,19.86,19.63,19.76,502616.0,13.9054,14.0183,13.856,13.9477,502616.0
2016-02-17 12:10:00,19.75,19.86,19.66,19.71,387022.0,13.9407,14.0183,13.8772,13.9125,387022.0
2016-02-17 12:20:00,19.72,19.72,19.61,19.67,291077.0,13.9195,13.9195,13.8419,13.8842,291077.0
2016-02-17 12:30:00,19.67,20.0,19.66,19.89,566635.0,13.8842,14.1172,13.8772,14.0395,566635.0
2016-02-17 12:40:00,19.88,19.89,19.57,19.58,419147.0,14.0324,14.0395,13.8136,13.8207,419147.0
2016-02-17 12:50:00,19.57,19.74,19.55,19.69,338462.0,13.8136,13.9336,13.7995,13.8983,338462.0
2016-02-17 13:00:00,19.7,19.89,19.68,19.89,428035.0,13.9054,14.0395,13.8913,14.0395,428035.0
2016-02-17 13:10:00,19.88,19.98,19.8,19.97,469842.0,14.0324,14.103,13.976,14.096,469842.0
2016-02-17 13:20:00,19.97,20.1,19.95,19.99,493838.0,14.096,14.1877,14.0819,14.1101,493838.0
2016-02-17 13:30:00,20.0,20.01,19.7,19.71,493899.0,14.1172,14.1242,13.9054,13.9125,493899.0
2016-02-17 13:40:00,19.71,19.85,19.71,19.85,324897.0,13.9125,14.0113,13.9125,14.0113,324897.0
2016-02-17 13:50:00,19.85,19.92,19.82,19.91,340128.0,14.0113,14.0607,13.9901,14.0536,340128.0
2016-02-17 14:00:00,19.91,20.14,19.89,20.09,539577.0,14.0536,14.216,14.0395,14.1807,539577.0
2016-02-17 14:10:00,20.08,20.15,20.01,20.1,345250.0,14.1736,14.223,14.1242,14.1877,345250.0
2016-02-17 14:20:00,20.1,20.2,20.09,20.1,530260.0,14.1877,14.2583,14.1807,14.1877,530260.0
2016-02-17 14:30:00,20.1,20.16,20.0,20.1,560658.0,14.1877,14.2301,14.1172,14.1877,560658.0
2016-02-17 14:40:00,20.1,20.16,20.0,20.01,386188.0,14.1877,14.2301,14.1172,14.1242,386188.0
2016-02-17 14:50:00,20.02,20.16,19.98,20.0,474488.0,14.1313,14.2301,14.103,14.1172,474488.0
2016-02-17 15:00:00,20.0,20.14,19.99,20.09,400063.0,14.1172,14.216,14.1101,14.1807,400063.0
2016-02-17 15:10:00,20.08,20.23,20.05,20.23,466310.0,14.1736,14.2795,14.1524,14.2795,466310.0
2016-02-17 15:20:00,20.23,20.35,20.21,20.29,608673.0,14.2795,14.3642,14.2654,14.3219,608673.0
2016-02-17 15:30:00,20.29,20.35,20.21,20.32,659608.0,14.3219,14.3642,14.2654,14.343,659608.0
2016-02-17 15:40:00,20.33,20.45,20.29,20.34,809322.0,14.3501,14.4348,14.3219,14.3571,809322.0
2016-02-17 15:50:00,20.34,20.37,20.24,20.32,1355960.0,14.3571,14.3783,14.2866,14.343,1355960.0
2016-02-18 09:30:00,19.21,19.51,19.21,19.5,7435390.0,13.5595,13.7713,13.5595,13.7642,7435390.0
2016-02-18 09:40:00,19.49,19.5,19.21,19.38,4716347.0,13.7572,13.7642,13.5595,13.6795,4716347.0
2016-02-18 09:50:00,19.39,19.57,19.34,19.51,4184248.0,13.6866,13.8136,13.6513,13.7713,4184248.0
2016-02-18 10:00:00,19.5,19.71,19.43,19.64,3605851.0,13.7642,13.9125,13.7148,13.863,3605851.0
2016-02-18 10:10:00,19.64,19.7,19.27,19.34,2965411.0,13.863,13.9054,13.6019,13.6513,2965411.0
2016-02-18 10:20:00,19.34,19.47,19.27,19.46,2095232.0,13.6513,13.743,13.6019,13.736,2095232.0
2016-02-18 10:30:00,19.47,19.5,19.38,19.49,1298354.0,13.743,13.7642,13.6795,13.7572,1298354.0
2016-02-18 10:40:00,19.49,19.5,19.44,19.48,1586235.0,13.7572,13.7642,13.7219,13.7501,1586235.0
2016-02-18 10:50:00,19.48,19.5,19.4,19.47,1148133.0,13.7501,13.7642,13.6936,13.743,1148133.0
2016-02-18 11:00:00,19.47,19.48,18.99,19.07,4319733.0,13.743,13.7501,13.4042,13.4607,4319733.0
2016-02-18 11:10:00,19.06,19.29,19.02,19.16,2257383.0,13.4536,13.616,13.4254,13.5242,2257383.0
2016-02-18 11:20:00,19.16,19.35,19.09,19.35,1370342.0,13.5242,13.6583,13.4748,13.6583,1370342.0
2016-02-18 11:30:00,19.35,19.42,19.18,19.33,1421926.0,13.6583,13.7078,13.5383,13.6442,1421926.0
2016-02-18 11:40:00,19.33,19.44,19.32,19.4,918927.0,13.6442,13.7219,13.6372,13.6936,918927.0
2016-02-18 11:50:00,19.39,19.51,19.38,19.49,862479.0,13.6866,13.7713,13.6795,13.7572,862479.0
2016-02-18 12:00:00,19.5,19.61,19.47,19.56,1128141.0,13.7642,13.8419,13.743,13.8066,1128141.0
2016-02-18 12:10:00,19.57,19.69,19.51,19.57,881866.0,13.8136,13.8983,13.7713,13.8136,881866.0
2016-02-18 12:20:00,19.57,19.77,19.57,19.65,1056061.0,13.8136,13.9548,13.8136,13.8701,1056061.0
2016-02-18 12:30:00,19.66,19.71,19.62,19.64,727419.0,13.8772,13.9125,13.8489,13.863,727419.0
2016-02-18 12:40:00,19.63,19.65,19.52,19.57,595790.0,13.856,13.8701,13.7783,13.8136,595790.0
2016-02-18 12:50:00,19.59,19.71,19.55,19.55,498804.0,13.8278,13.9125,13.7995,13.7995,498804.0
2016-02-18 13:00:00,19.55,19.72,19.55,19.69,840055.0,13.7995,13.9195,13.7995,13.8983,840055.0
2016-02-18 13:10:00,19.68,19.82,19.67,19.79,985502.0,13.8913,13.9901,13.8842,13.9689,985502.0
2016-02-18 13:20:00,19.79,19.83,19.68,19.8,804031.0,13.9689,13.9972,13.8913,13.976,804031.0
2016-02-18 13:30:00,19.8,19.81,19.75,19.8,570036.0,13.976,13.983,13.9407,13.976,570036.0
2016-02-18 13:40:00,19.8,19.8,19.5,19.51,1834861.0,13.976,13.976,13.7642,13.7713,1834861.0
2016-02-18 13:50:00,19.52,19.73,19.51,19.7,983669.0,13.7783,13.9266,13.7713,13.9054,983669.0
2016-02-18 14:00:00,19.69,19.81,19.64,19.77,1297264.0,13.8983,13.983,13.863,13.9548,1297264.0
2016-02-18 14:10:00,19.77,19.94,19.76,19.9,1127830.0,13.9548,14.0748,13.9477,14.0466,1127830.0
2016-02-18 14:20:00,19.89,19.98,19.83,19.96,1263503.0,14.0395,14.103,13.9972,14.0889,1263503.0
2016-02-18 14:30:00,19.96,20.0,19.88,19.91,1279208.0,14.0889,14.1172,14.0324,14.0536,1279208.0
2016-02-18 14:40:00,19.9,20.02,19.9,20.02,1037619.0,14.0466,14.1313,14.0466,14.1313,1037619.0
2016-02-18 14:50:00,20.0,20.14,19.97,20.14,1546793.0,14.1172,14.216,14.096,14.216,1546793.0
2016-02-18 15:00:00,20.14,20.33,20.13,20.2,1995110.0,14.216,14.3501,14.2089,14.2583,1995110.0
2016-02-18 15:10:00,20.2,20.3,20.03,20.14,1828671.0,14.2583,14.3289,14.1383,14.216,1828671.0
2016-02-18 15:20:00,20.14,20.34,20.1,20.32,1306825.0,14.216,14.3571,14.1877,14.343,1306825.0
2016-02-18 15:30:00,20.33,20.41,20.21,20.3,1656787.0,14.3501,14.4066,14.2654,14.3289,1656787.0
2016-02-18 15:40:00,20.3,20.3,19.86,19.93,2238684.0,14.3289,14.3289,14.0183,14.0677,2238684.0
2016-02-18 15:50:00,19.93,20.05,19.7,19.72,3915302.0,14.0677,14.1524,13.9054,13.9195,3915302.0
2016-02-19 09:30:00,19.25,19.27,18.76,19.0,2550383.0,13.5878,13.6019,13.2419,13.4113,2550383.0
2016-02-19 09:40:00,19.0,19.31,18.85,18.93,1204799.0,13.4113,13.6301,13.3054,13.3619,1204799.0
2016-02-19 09:50:00,18.94,19.09,18.62,18.69,1502643.0,13.3689,13.4748,13.1431,13.1925,1502643.0
2016-02-19 10:00:00,18.67,18.76,18.22,18.36,1825114.0,13.1784,13.2419,12.8607,12.9595,1825114.0
2016-02-19 10:10:00,18.36,18.51,18.26,18.37,1792789.0,12.9595,13.0654,12.889,12.9666,1792789.0
2016-02-19 10:20:00,18.38,18.68,18.24,18.59,1767487.0,12.9737,13.1854,12.8748,13.1219,1767487.0
2016-02-19 10:30:00,18.59,18.81,18.53,18.74,1274291.0,13.1219,13.2772,13.0795,13.2278,1274291.0
2016-02-19 10:40:00,18.74,18.78,18.56,18.61,709551.0,13.2278,13.256,13.1007,13.136,709551.0
2016-02-19 10:50:00,18.61,18.67,18.44,18.44,659371.0,13.136,13.1784,13.016,13.016,659371.0
2016-02-19 11:00:00,18.44,18.48,18.07,18.08,1249806.0,13.016,13.0442,12.7548,12.7619,1249806.0
2016-02-19 11:10:00,18.09,18.36,18.08,18.25,1224810.0,12.769,12.9595,12.7619,12.8819,1224810.0
2016-02-19 11:20:00,18.24,18.41,18.1,18.25,1075419.0,12.8748,12.9948,12.776,12.8819,1075419.0
2016-02-19 11:30:00,18.24,18.41,18.17,18.3,860360.0,12.8748,12.9948,12.8254,12.9172,860360.0
2016-02-19 11:40:00,18.29,18.55,18.28,18.52,745505.0,12.9101,13.0937,12.9031,13.0725,745505.0
2016-02-19 11:50:00,18.51,18.55,18.37,18.5,584247.0,13.0654,13.0937,12.9666,13.0584,584247.0
2016-02-19 12:00:00,18.51,18.6,18.43,18.49,444735.0,13.0654,13.129,13.009,13.0513,444735.0
2016-02-19 12:10:00,18.48,18.59,18.44,18.46,345631.0,13.0442,13.1219,13.016,13.0301,345631.0
2016-02-19 12:20:00,18.46,18.64,18.38,18.56,509506.0,13.0301,13.1572,12.9737,13.1007,509506.0
2016-02-19 12:30:00,18.55,18.6,18.49,18.53,309894.0,13.0937,13.129,13.0513,13.0795,309894.0
2016-02-19 12:40:00,18.53,18.57,18.46,18.54,314816.0,13.0795,13.1078,13.0301,13.0866,314816.0
2016-02-19 12:50:00,18.55,18.66,18.53,18.63,426411.0,13.0937,13.1713,13.0795,13.1501,426411.0
2016-02-19 13:00:00,18.63,18.68,18.59,18.62,527493.0,13.1501,13.1854,13.1219,13.1431,527493.0
2016-02-19 13:10:00,18.62,18.76,18.61,18.71,366350.0,13.1431,13.2419,13.136,13.2066,366350.0
2016-02-19 13:20:00,18.71,18.78,18.63,18.77,363157.0,13.2066,13.256,13.1501,13.2489,363157.0
2016-02-19 13:30:00,18.77,18.82,18.69,18.73,295367.0,13.2489,13.2842,13.1925,13.2207,295367.0
2016-02-19 13:40:00,18.73,18.76,18.67,18.73,410627.0,13.2207,13.2419,13.1784,13.2207,410627.0
2016-02-19 13:50:00,18.73,18.77,18.68,18.77,262726.0,13.2207,13.2489,13.1854,13.2489,262726.0
2016-02-19 14:00:00,18.76,18.85,18.71,18.82,455192.0,13.2419,13.3054,13.2066,13.2842,455192.0
2016-02-19 14:10:00,18.83,18.86,18.75,18.76,486191.0,13.2913,13.3125,13.2348,13.2419,486191.0
2016-02-19 14:20:00,18.77,18.84,18.76,18.83,499269.0,13.2489,13.2984,13.2419,13.2913,499269.0
2016-02-19 14:30:00,18.84,18.88,18.76,18.78,580086.0,13.2984,13.3266,13.2419,13.256,580086.0
2016-02-19 14:40:00,18.78,18.79,18.62,18.71,497491.0,13.256,13.2631,13.1431,13.2066,497491.0
2016-02-19 14:50:00,18.72,18.72,18.54,18.55,422896.0,13.2137,13.2137,13.0866,13.0937,422896.0
2016-02-19 15:00:00,18.56,18.65,18.54,18.63,352126.0,13.1007,13.1642,13.0866,13.1501,352126.0
2016-02-19 15:10:00,18.63,18.63,18.48,18.51,483185.0,13.1501,13.1501,13.0442,13.0654,483185.0
2016-02-19 15:20:00,18.51,18.65,18.51,18.59,421268.0,13.0654,13.1642,13.0654,13.1219,421268.0
2016-02-19 15:30:00,18.59,18.61,18.49,18.6,541692.0,13.1219,13.136,13.0513,13.129,541692.0
2016-02-19 15:40:00,18.61,18.63,18.43,18.44,961819.0,13.136,13.1501,13.009,13.016,961819.0
2016-02-19 15:50:00,18.44,18.67,18.43,18.65,1983294.0,13.016,13.1784,13.009,13.1642,1983294.0
2016-02-22 09:30:00,19.2,19.43,19.06,19.37,1472510.0,13.5525,13.7148,13.4536,13.6725,1472510.0
2016-02-22 09:40:00,19.37,19.75,19.34,19.7,1671280.0,13.6725,13.9407,13.6513,13.9054,1671280.0
2016-02-22 09:50:00,19.69,19.8,19.46,19.48,1009004.0,13.8983,13.976,13.736,13.7501,1009004.0
2016-02-22 10:00:00,19.48,19.65,19.47,19.55,1024844.0,13.7501,13.8701,13.743,13.7995,1024844.0
2016-02-22 10:10:00,19.55,19.64,19.33,19.5,655376.0,13.7995,13.863,13.6442,13.7642,655376.0
2016-02-22 10:20:00,19.5,19.8,19.47,19.78,851826.0,13.7642,13.976,13.743,13.9619,851826.0
2016-02-22 10:30:00,19.77,19.95,19.74,19.78,823462.0,13.9548,14.0819,13.9336,13.9619,823462.0
2016-02-22 10:40:00,19.79,19.91,19.73,19.85,426200.0,13.9689,14.0536,13.9266,14.0113,426200.0
2016-02-22 10:50:00,19.85,19.88,19.65,19.68,522759.0,14.0113,14.0324,13.8701,13.8913,522759.0
2016-02-22 11:00:00,19.69,19.86,19.68,19.86,437544.0,13.8983,14.0183,13.8913,14.0183,437544.0
2016-02-22 11:10:00,19.86,19.9,19.68,19.7,388293.0,14.0183,14.0466,13.8913,13.9054,388293.0
2016-02-22 11:20:00,19.69,19.75,19.62,19.73,442945.0,13.8983,13.9407,13.8489,13.9266,442945.0
2016-02-22 11:30:00,19.73,19.88,19.7,19.74,272227.0,13.9266,14.0324,13.9054,13.9336,272227.0
2016-02-22 11:40:00,19.74,19.74,19.6,19.61,254690.0,13.9336,13.9336,13.8348,13.8419,254690.0
2016-02-22 11:50:00,19.62,19.78,19.61,19.77,303780.0,13.8489,13.9619,13.8419,13.9548,303780.0
2016-02-22 12:00:00,19.78,19.85,19.76,19.83,336591.0,13.9619,14.0113,13.9477,13.9972,336591.0
2016-02-22 12:10:00,19.82,20.0,19.81,19.99,534357.0,13.9901,14.1172,13.983,14.1101,534357.0
2016-02-22 12:20:00,19.98,20.01,19.94,19.99,369533.0,14.103,14.1242,14.0748,14.1101,369533.0
2016-02-22 12:30:00,19.99,20.14,19.97,20.05,509853.0,14.1101,14.216,14.096,14.1524,509853.0
2016-02-22 12:40:00,20.04,20.16,19.99,20.12,375336.0,14.1454,14.2301,14.1101,14.2019,375336.0
2016-02-22 12:50:00,20.11,20.2,19.97,20.0,364383.0,14.1948,14.2583,14.096,14.1172,364383.0
2016-02-22 13:00:00,20.0,20.12,19.99,20.12,353640.0,14.1172,14.2019,14.1101,14.2019,353640.0
2016-02-22 13:10:00,20.12,20.22,20.11,20.2,355922.0,14.2019,14.2724,14.1948,14.2583,355922.0
2016-02-22 13:20:00,20.2,20.37,20.19,20.35,575962.0,14.2583,14.3783,14.2513,14.3642,575962.0
2016-02-22 13:30:00,20.35,20.5,20.34,20.44,565060.0,14.3642,14.4701,14.3571,14.4277,565060.0
2016-02-22 13:40:00,20.44,20.5,20.36,20.46,583388.0,14.4277,14.4701,14.3713,14.4418,583388.0
2016-02-22 13:50:00,20.46,20.47,20.26,20.35,557967.0,14.4418,14.4489,14.3007,14.3642,557967.0
2016-02-22 14:00:00,20.35,20.48,20.31,20.32,464755.0,14.3642,14.456,14.336,14.343,464755.0
2016-02-22 14:10:00,20.33,20.37,20.2,20.22,368084.0,14.3501,14.3783,14.2583,14.2724,368084.0
2016-02-22 14:20:00,20.21,20.35,20.19,20.35,293138.0,14.2654,14.3642,14.2513,14.3642,293138.0
2016-02-22 14:30:00,20.35,20.35,20.18,20.22,334031.0,14.3642,14.3642,14.2442,14.2724,334031.0
2016-02-22 14:40:00,20.23,20.35,20.2,20.3,352893.0,14.2795,14.3642,14.2583,14.3289,352893.0
2016-02-22 14:50:00,20.3,20.36,20.25,20.26,336406.0,14.3289,14.3713,14.2936,14.3007,336406.0
2016-02-22 15:00:00,20.25,20.32,20.17,20.27,383580.0,14.2936,14.343,14.2371,14.3077,383580.0
2016-02-22 15:10:00,20.27,20.34,20.26,20.3,325281.0,14.3077,14.3571,14.3007,14.3289,325281.0
2016-02-22 15:20:00,20.31,20.47,20.3,20.38,387863.0,14.336,14.4489,14.3289,14.3854,387863.0
2016-02-22 15:30:00,20.38,20.4,20.3,20.34,545948.0,14.3854,14.3995,14.3289,14.3571,545948.0
2016-02-22 15:40:00,20.34,20.45,20.3,20.3,720715.0,14.3571,14.4348,14.3289,14.3289,720715.0
2016-02-22 15:50:00,20.31,20.38,20.22,20.28,1868218.0,14.336,14.3854,14.2724,14.3148,1868218.0
2016-02-23 09:30:00,20.08,20.14,19.69,19.9,727805.0,14.1736,14.216,13.8983,14.0466,727805.0
2016-02-23 09:40:00,19.9,20.16,19.87,19.99,738024.0,14.0466,14.2301,14.0254,14.1101,738024.0
2016-02-23 09:50:00,20.0,20.22,19.94,20.18,503605.0,14.1172,14.2724,14.0748,14.2442,503605.0
2016-02-23 10:00:00,20.17,20.39,20.08,20.1,585257.0,14.2371,14.3924,14.1736,14.1877,585257.0
2016-02-23 10:10:00,20.1,20.14,19.61,19.68,671210.0,14.1877,14.216,13.8419,13.8913,671210.0
2016-02-23 10:20:00,19.68,19.81,19.58,19.81,436152.0,13.8913,13.983,13.8207,13.983,436152.0
2016-02-23 10:30:00,19.81,19.89,19.67,19.8,423831.0,13.983,14.0395,13.8842,13.976,423831.0
2016-02-23 10:40:00,19.8,19.81,19.6,19.6,426590.0,13.976,13.983,13.8348,13.8348,426590.0
2016-02-23 10:50:00,19.6,19.6,19.37,19.46,531206.0,13.8348,13.8348,13.6725,13.736,531206.0
2016-02-23 11:00:00,19.46,19.53,19.33,19.36,697051.0,13.736,13.7854,13.6442,13.6654,697051.0
2016-02-23 11:10:00,19.35,19.37,19.18,19.28,603794.0,13.6583,13.6725,13.5383,13.6089,603794.0
2016-02-23 11:20:00,19.29,19.29,19.07,19.13,510191.0,13.616,13.616,13.4607,13.5031,510191.0
2016-02-23 11:30:00,19.14,19.35,19.06,19.3,482604.0,13.5101,13.6583,13.4536,13.6231,482604.0
2016-02-23 11:40:00,19.3,19.56,19.26,19.55,419618.0,13.6231,13.8066,13.5948,13.7995,419618.0
2016-02-23 11:50:00,19.54,19.58,19.4,19.5,212052.0,13.7925,13.8207,13.6936,13.7642,212052.0
2016-02-23 12:00:00,19.49,19.51,19.32,19.37,225836.0,13.7572,13.7713,13.6372,13.6725,225836.0
2016-02-23 12:10:00,19.37,19.42,19.27,19.35,233979.0,13.6725,13.7078,13.6019,13.6583,233979.0
2016-02-23 12:20:00,19.34,19.38,19.28,19.37,185822.0,13.6513,13.6795,13.6089,13.6725,185822.0
2016-02-23 12:30:00,19.37,19.42,19.29,19.37,190404.0,13.6725,13.7078,13.616,13.6725,190404.0
2016-02-23 12:40:00,19.37,19.49,19.35,19.45,345163.0,13.6725,13.7572,13.6583,13.7289,345163.0
2016-02-23 12:50:00,19.45,19.56,19.41,19.53,321144.0,13.7289,13.8066,13.7007,13.7854,321144.0
2016-02-23 13:00:00,19.52,19.64,19.5,19.63,255175.0,13.7783,13.863,13.7642,13.856,255175.0
2016-02-23 13:10:00,19.62,19.66,19.59,19.6,337579.0,13.8489,13.8772,13.8278,13.8348,337579.0
2016-02-23 13:20:00,19.61,19.61,19.47,19.47,210168.0,13.8419,13.8419,13.743,13.743,210168.0
2016-02-23 13:30:00,19.48,19.51,19.37,19.39,231109.0,13.7501,13.7713,13.6725,13.6866,231109.0
2016-02-23 13:40:00,19.4,19.49,19.34,19.41,234647.0,13.6936,13.7572,13.6513,13.7007,234647.0
2016-02-23 13:50:00,19.4,19.46,19.32,19.45,343516.0,13.6936,13.736,13.6372,13.7289,343516.0
2016-02-23 14:00:00,19.46,19.55,19.37,19.49,325468.0,13.736,13.7995,13.6725,13.7572,325468.0
2016-02-23 14:10:00,19.5,19.66,19.47,19.63,322408.0,13.7642,13.8772,13.743,13.856,322408.0
2016-02-23 14:20:00,19.63,19.72,19.5,19.51,299373.0,13.856,13.9195,13.7642,13.7713,299373.0
2016-02-23 14:30:00,19.51,19.59,19.47,19.51,207697.0,13.7713,13.8278,13.743,13.7713,207697.0
2016-02-23 14:40:00,19.5,19.51,19.36,19.39,182634.0,13.7642,13.7713,13.6654,13.6866,182634.0
2016-02-23 14:50:00,19.39,19.4,19.31,19.31,369224.0,13.6866,13.6936,13.6301,13.6301,369224.0
2016-02-23 15:00:00,19.31,19.36,19.2,19.22,315255.0,13.6301,13.6654,13.5525,13.5666,315255.0
2016-02-23 15:10:00,19.22,19.23,19.08,19.1,600513.0,13.5666,13.5736,13.4678,13.4819,600513.0
2016-02-23 15:20:00,19.1,19.16,18.96,18.99,697373.0,13.4819,13.5242,13.3831,13.4042,697373.0
2016-02-23 15:30:00,18.99,19.13,18.98,19.12,785633.0,13.4042,13.5031,13.3972,13.496,785633.0
2016-02-23 15:40:00,19.13,19.13,18.95,19.03,641414.0,13.5031,13.5031,13.376,13.4325,641414.0
2016-02-23 15:50:00,19.02,19.04,18.89,18.91,1219054.0,13.4254,13.4395,13.3337,13.3478,1219054.0
2016-02-24 09:30:00,18.46,18.55,18.22,18.23,696623.0,13.0301,13.0937,12.8607,12.8678,696623.0
2016-02-24 09:40:00,18.23,18.52,18.22,18.44,656539.0,12.8678,13.0725,12.8607,13.016,656539.0
2016-02-24 09:50:00,18.43,18.64,18.3,18.55,477607.0,13.009,13.1572,12.9172,13.0937,477607.0
2016-02-24 10:00:00,18.55,18.72,18.41,18.67,457762.0,13.0937,13.2137,12.9948,13.1784,457762.0
2016-02-24 10:10:00,18.67,18.75,18.31,18.46,609518.0,13.1784,13.2348,12.9243,13.0301,609518.0
2016-02-24 10:20:00,18.46,18.66,18.38,18.62,277625.0,13.0301,13.1713,12.9737,13.1431,277625.0
2016-02-24 10:30:00,18.63,18.85,18.36,18.79,927450.0,13.1501,13.3054,12.9595,13.2631,927450.0
2016-02-24 10:40:00,18.8,18.83,18.65,18.68,512324.0,13.2701,13.2913,13.1642,13.1854,512324.0
2016-02-24 10:50:00,18.69,18.73,18.53,18.69,286471.0,13.1925,13.2207,13.0795,13.1925,286471.0
2016-02-24 11:00:00,18.69,18.77,18.56,18.72,259608.0,13.1925,13.2489,13.1007,13.2137,259608.0
2016-02-24 11:10:00,18.72,18.75,18.5,18.53,326844.0,13.2137,13.2348,13.0584,13.0795,326844.0
2016-02-24 11:20:00,18.54,18.69,18.53,18.65,270207.0,13.0866,13.1925,13.0795,13.1642,270207.0
2016-02-24 11:30:00,18.64,18.68,18.51,18.65,235117.0,13.1572,13.1854,13.0654,13.1642,235117.0
2016-02-24 11:40:00,18.64,18.95,18.61,18.95,469522.0,13.1572,13.376,13.136,13.376,469522.0
2016-02-24 11:50:00,18.93,19.16,18.93,19.14,576163.0,13.3619,13.5242,13.3619,13.5101,576163.0
2016-02-24 12:00:00,19.14,19.47,19.13,19.46,781306.0,13.5101,13.743,13.5031,13.736,781306.0
2016-02-24 12:10:00,19.46,19.49,19.21,19.21,475757.0,13.736,13.7572,13.5595,13.5595,475757.0
2016-02-24 12:20:00,19.21,19.3,19.12,19.14,338504.0,13.5595,13.6231,13.496,13.5101,338504.0
2016-02-24 12:30:00,19.15,19.25,19.09,19.15,364894.0,13.5172,13.5878,13.4748,13.5172,364894.0
2016-02-24 12:40:00,19.15,19.24,19.12,19.13,336923.0,13.5172,13.5807,13.496,13.5031,336923.0
2016-02-24 12:50:00,19.13,19.21,19.13,19.15,329829.0,13.5031,13.5595,13.5031,13.5172,329829.0
2016-02-24 13:00:00,19.16,19.3,19.15,19.24,209919.0,13.5242,13.6231,13.5172,13.5807,209919.0
2016-02-24 13:10:00,19.23,19.24,19.11,19.16,188276.0,13.5736,13.5807,13.4889,13.5242,188276.0
2016-02-24 13:20:00,19.15,19.24,19.13,19.2,197550.0,13.5172,13.5807,13.5031,13.5525,197550.0
2016-02-24 13:30:00,19.2,19.22,19.08,19.13,303265.0,13.5525,13.5666,13.4678,13.5031,303265.0
2016-02-24 13:40:00,19.12,19.2,19.06,19.13,408749.0,13.496,13.5525,13.4536,13.5031,408749.0
2016-02-24 13:50:00,19.13,19.17,19.09,19.1,360235.0,13.5031,13.5313,13.4748,13.4819,360235.0
2016-02-24 14:00:00,19.1,19.22,19.07,19.18,369150.0,13.4819,13.5666,13.4607,13.5383,369150.0
2016-02-24 14:10:00,19.19,19.23,19.06,19.07,283266.0,13.5454,13.5736,13.4536,13.4607,283266.0
2016-02-24 14:20:00,19.06,19.19,19.04,19.1,325297.0,13.4536,13.5454,13.4395,13.4819,325297.0
2016-02-24 14:30:00,19.1,19.17,19.08,19.17,351916.0,13.4819,13.5313,13.4678,13.5313,351916.0
2016-02-24 14:40:00,19.17,19.27,19.16,19.22,235546.0,13.5313,13.6019,13.5242,13.5666,235546.0
2016-02-24 14:50:00,19.21,19.24,19.18,19.2,223938.0,13.5595,13.5807,13.5383,13.5525,223938.0
2016-02-24 15:00:00,19.21,19.23,19.14,19.21,423434.0,13.5595,13.5736,13.5101,13.5595,423434.0
2016-02-24 15:10:00,19.21,19.29,19.18,19.26,315026.0,13.5595,13.616,13.5383,13.5948,315026.0
2016-02-24 15:20:00,19.26,19.34,19.19,19.3,353736.0,13.5948,13.6513,13.5454,13.6231,353736.0
2016-02-24 15:30:00,19.3,19.46,19.29,19.46,735489.0,13.6231,13.736,13.616,13.736,735489.0
2016-02-24 15:40:00,19.45,19.5,19.35,19.36,461745.0,13.7289,13.7642,13.6583,13.6654,461745.0
2016-02-24 15:50:00,19.36,19.44,19.34,19.41,876992.0,13.6654,13.7219,13.6513,13.7007,876992.0
2016-02-25 09:30:00,19.45,19.95,19.39,19.62,573690.0,13.7289,14.0819,13.6866,13.8489,573690.0
2016-02-25 09:40:00,19.63,19.64,19.21,19.27,464866.0,13.856,13.863,13.5595,13.6019,464866.0
2016-02-25 09:50:00,19.26,19.28,19.01,19.2,539192.0,13.5948,13.6089,13.4184,13.5525,539192.0
2016-02-25 10:00:00,19.14,19.29,18.98,19.22,817768.0,13.5101,13.616,13.3972,13.5666,817768.0
2016-02-25 10:10:00,19.22,19.49,19.14,19.46,604009.0,13.5666,13.7572,13.5101,13.736,604009.0
2016-02-25 10:20:00,19.46,19.58,19.26,19.56,412947.0,13.736,13.8207,13.5948,13.8066,412947.0
2016-02-25 10:30:00,19.56,19.56,19.26,19.34,406139.0,13.8066,13.8066,13.5948,13.6513,406139.0
2016-02-25 10:40:00,19.33,19.38,19.08,19.16,430390.0,13.6442,13.6795,13.4678,13.5242,430390.0
2016-02-25 10:50:00,19.16,19.27,19.03,19.04,433443.0,13.5242,13.6019,13.4325,13.4395,433443.0
2016-02-25 11:00:00,19.04,19.12,18.95,19.07,263277.0,13.4395,13.496,13.376,13.4607,263277.0
2016-02-25 11:10:00,19.06,19.08,18.87,18.87,253983.0,13.4536,13.4678,13.3195,13.3195,253983.0
2016-02-25 11:20:00,18.88,19.17,18.86,19.12,325699.0,13.3266,13.5313,13.3125,13.496,325699.0
2016-02-25 11:30:00,19.12,19.19,19.01,19.16,168561.0,13.496,13.5454,13.4184,13.5242,168561.0
2016-02-25 11:40:00,19.16,19.19,19.03,19.16,157818.0,13.5242,13.5454,13.4325,13.5242,157818.0
2016-02-25 11:50:00,19.16,19.33,19.16,19.22,228858.0,13.5242,13.6442,13.5242,13.5666,228858.0
2016-02-25 12:00:00,19.23,19.25,19.12,19.15,191161.0,13.5736,13.5878,13.496,13.5172,191161.0
2016-02-25 12:10:00,19.15,19.22,19.07,19.1,142774.0,13.5172,13.5666,13.4607,13.4819,142774.0
2016-02-25 12:20:00,19.11,19.19,19.09,19.15,199941.0,13.4889,13.5454,13.4748,13.5172,199941.0
2016-02-25 12:30:00,19.15,19.16,18.99,19.0,308887.0,13.5172,13.5242,13.4042,13.4113,308887.0
2016-02-25 12:40:00,18.99,19.05,18.94,19.01,188912.0,13.4042,13.4466,13.3689,13.4184,188912.0
2016-02-25 12:50:00,19.02,19.05,18.88,18.91,234087.0,13.4254,13.4466,13.3266,13.3478,234087.0
2016-02-25 13:00:00,18.91,18.99,18.85,18.93,144965.0,13.3478,13.4042,13.3054,13.3619,144965.0
2016-02-25 13:10:00,18.92,19.05,18.89,19.01,240131.0,13.3548,13.4466,13.3337,13.4184,240131.0
2016-02-25 13:20:00,19.01,19.18,19.01,19.16,347902.0,13.4184,13.5383,13.4184,13.5242,347902.0
2016-02-25 13:30:00,19.16,19.37,19.15,19.32,311195.0,13.5242,13.6725,13.5172,13.6372,311195.0
2016-02-25 13:40:00,19.33,19.57,19.31,19.48,645634.0,13.6442,13.8136,13.6301,13.7501,645634.0
2016-02-25 13:50:00,19.47,19.61,19.47,19.58,559596.0,13.743,13.8419,13.743,13.8207,559596.0
2016-02-25 14:00:00,19.59,19.67,19.56,19.62,495767.0,13.8278,13.8842,13.8066,13.8489,495767.0
2016-02-25 14:10:00,19.62,19.79,19.62,19.79,373298.0,13.8489,13.9689,13.8489,13.9689,373298.0
2016-02-25 14:20:00,19.79,19.81,19.65,19.68,431453.0,13.9689,13.983,13.8701,13.8913,431453.0
2016-02-25 14:30:00,19.67,19.71,19.63,19.64,284676.0,13.8842,13.9125,13.856,13.863,284676.0
2016-02-25 14:40:00,19.64,19.67,19.55,19.62,335862.0,13.863,13.8842,13.7995,13.8489,335862.0
2016-02-25 14:50:00,19.61,19.64,19.54,19.61,313409.0,13.8419,13.863,13.7925,13.8419,313409.0
2016-02-25 15:00:00,19.61,19.62,19.56,19.56,446387.0,13.8419,13.8489,13.8066,13.8066,446387.0
2016-02-25 15:10:00,19.56,19.57,19.47,19.53,522901.0,13.8066,13.8136,13.743,13.7854,522901.0
2016-02-25 15:20:00,19.52,19.54,19.46,19.47,372971.0,13.7783,13.7925,13.736,13.743,372971.0
2016-02-25 15:30:00,19.48,19.56,19.39,19.43,526016.0,13.7501,13.8066,13.6866,13.7148,526016.0
2016-02-25 15:40:00,19.44,19.52,19.42,19.49,574948.0,13.7219,13.7783,13.7078,13.7572,574948.0
2016-02-25 15:50:00,19.49,19.56,19.49,19.55,843693.0,13.7572,13.8066,13.7572,13.7995,843693.0
2016-02-26 09:30:00,20.37,20.45,20.04,20.37,899690.0,14.3783,14.4348,14.1454,14.3783,899690.0
2016-02-26 09:40:00,20.36,20.38,20.12,20.24,619471.0,14.3713,14.3854,14.2019,14.2866,619471.0
2016-02-26 09:50:00,20.25,20.5,20.21,20.28,604726.0,14.2936,14.4701,14.2654,14.3148,604726.0
2016-02-26 10:00:00,20.28,20.38,20.1,20.1,397248.0,14.3148,14.3854,14.1877,14.1877,397248.0
2016-02-26 10:10:00,20.1,20.26,20.05,20.14,380633.0,14.1877,14.3007,14.1524,14.216,380633.0
2016-02-26 10:20:00,20.14,20.16,19.94,20.01,254818.0,14.216,14.2301,14.0748,14.1242,254818.0
2016-02-26 10:30:00,20.02,20.25,19.99,20.25,425052.0,14.1313,14.2936,14.1101,14.2936,425052.0
2016-02-26 10:40:00,20.25,20.37,20.22,20.36,240502.0,14.2936,14.3783,14.2724,14.3713,240502.0
2016-02-26 10:50:00,20.35,20.39,20.24,20.34,399484.0,14.3642,14.3924,14.2866,14.3571,399484.0
2016-02-26 11:00:00,20.33,20.44,20.23,20.31,398661.0,14.3501,14.4277,14.2795,14.336,398661.0
2016-02-26 11:10:00,20.3,20.35,20.16,20.28,477860.0,14.3289,14.3642,14.2301,14.3148,477860.0
2016-02-26 11:20:00,20.28,20.46,20.27,20.29,416908.0,14.3148,14.4418,14.3077,14.3219,416908.0
2016-02-26 11:30:00,20.29,20.33,19.94,19.94,476395.0,14.3219,14.3501,14.0748,14.0748,476395.0
2016-02-26 11:40:00,19.94,20.07,19.9,20.07,337951.0,14.0748,14.1666,14.0466,14.1666,337951.0
2016-02-26 11:50:00,20.07,20.19,20.06,20.16,301241.0,14.1666,14.2513,14.1595,14.2301,301241.0
2016-02-26 12:00:00,20.16,20.17,20.01,20.1,194178.0,14.2301,14.2371,14.1242,14.1877,194178.0
2016-02-26 12:10:00,20.1,20.32,20.09,20.3,266707.0,14.1877,14.343,14.1807,14.3289,266707.0
2016-02-26 12:20:00,20.3,20.38,20.27,20.31,165829.0,14.3289,14.3854,14.3077,14.336,165829.0
2016-02-26 12:30:00,20.31,20.5,20.31,20.41,516858.0,14.336,14.4701,14.336,14.4066,516858.0
2016-02-26 12:40:00,20.41,20.42,20.3,20.31,246496.0,14.4066,14.4136,14.3289,14.336,246496.0
2016-02-26 12:50:00,20.31,20.4,20.3,20.4,212528.0,14.336,14.3995,14.3289,14.3995,212528.0
2016-02-26 13:00:00,20.39,20.48,20.35,20.42,269598.0,14.3924,14.456,14.3642,14.4136,269598.0
2016-02-26 13:10:00,20.42,20.49,20.37,20.39,221781.0,14.4136,14.463,14.3783,14.3924,221781.0
2016-02-26 13:20:00,20.39,20.58,20.37,20.5,338309.0,14.3924,14.5265,14.3783,14.4701,338309.0
2016-02-26 13:30:00,20.51,20.52,20.39,20.43,166855.0,14.4771,14.4842,14.3924,14.4207,166855.0
2016-02-26 13:40:00,20.42,20.46,20.28,20.38,150130.0,14.4136,14.4418,14.3148,14.3854,150130.0
2016-02-26 13:50:00,20.38,20.38,20.14,20.22,228128.0,14.3854,14.3854,14.216,14.2724,228128.0
2016-02-26 14:00:00,20.23,20.3,20.21,20.28,273587.0,14.2795,14.3289,14.2654,14.3148,273587.0
2016-02-26 14:10:00,20.28,20.29,20.14,20.19,257029.0,14.3148,14.3219,14.216,14.2513,257029.0
2016-02-26 14:20:00,20.19,20.19,20.02,20.04,483417.0,14.2513,14.2513,14.1313,14.1454,483417.0
2016-02-26 14:30:00,20.04,20.11,19.92,19.92,462369.0,14.1454,14.1948,14.0607,14.0607,462369.0
2016-02-26 14:40:00,19.92,20.06,19.84,20.04,571782.0,14.0607,14.1595,14.0042,14.1454,571782.0
2016-02-26 14:50:00,20.04,20.06,19.95,19.95,352736.0,14.1454,14.1595,14.0819,14.0819,352736.0
2016-02-26 15:00:00,19.95,20.06,19.94,20.04,455328.0,14.0819,14.1595,14.0748,14.1454,455328.0
2016-02-26 15:10:00,20.04,20.09,20.0,20.04,413660.0,14.1454,14.1807,14.1172,14.1454,413660.0
2016-02-26 15:20:00,20.04,20.15,20.03,20.12,443852.0,14.1454,14.223,14.1383,14.2019,443852.0
2016-02-26 15:30:00,20.13,20.3,20.11,20.27,852893.0,14.2089,14.3289,14.1948,14.3077,852893.0
2016-02-26 15:40:00,20.28,20.39,20.2,20.28,1135198.0,14.3148,14.3924,14.2583,14.3148,1135198.0
2016-02-26 15:50:00,20.27,20.35,20.21,20.28,1661318.0,14.3077,14.3642,14.2654,14.3148,1661318.0
2016-02-29 09:30:00,20.42,20.44,20.12,20.18,471449.0,14.4136,14.4277,14.2019,14.2442,471449.0
2016-02-29 09:40:00,20.19,20.21,19.92,20.02,431599.0,14.2513,14.2654,14.0607,14.1313,431599.0
2016-02-29 09:50:00,20.02,20.15,19.85,19.86,368082.0,14.1313,14.223,14.0113,14.0183,368082.0
2016-02-29 10:00:00,19.86,20.08,19.79,19.85,348458.0,14.0183,14.1736,13.9689,14.0113,348458.0
2016-02-29 10:10:00,19.86,20.02,19.78,19.82,291626.0,14.0183,14.1313,13.9619,13.9901,291626.0
2016-02-29 10:20:00,19.8,19.97,19.68,19.79,307801.0,13.976,14.096,13.8913,13.9689,307801.0
2016-02-29 10:30:00,19.8,19.87,19.68,19.78,196166.0,13.976,14.0254,13.8913,13.9619,196166.0
2016-02-29 10:40:00,19.77,19.87,19.71,19.79,186732.0,13.9548,14.0254,13.9125,13.9689,186732.0
2016-02-29 10:50:00,19.8,19.93,19.76,19.81,323519.0,13.976,14.0677,13.9477,13.983,323519.0
2016-02-29 11:00:00,19.81,19.88,19.75,19.84,297015.0,13.983,14.0324,13.9407,14.0042,297015.0
2016-02-29 11:10:00,19.83,20.04,19.83,19.99,265629.0,13.9972,14.1454,13.9972,14.1101,265629.0
2016-02-29 11:20:00,20.0,20.12,19.94,19.94,256557.0,14.1172,14.2019,14.0748,14.0748,256557.0
2016-02-29 11:30:00,19.94,20.11,19.92,19.99,318114.0,14.0748,14.1948,14.0607,14.1101,318114.0
2016-02-29 11:40:00,20.0,20.02,19.81,19.82,264068.0,14.1172,14.1313,13.983,13.9901,264068.0
2016-02-29 11:50:00,19.82,19.85,19.72,19.77,272784.0,13.9901,14.0113,13.9195,13.9548,272784.0
2016-02-29 12:00:00,19.76,19.79,19.68,19.7,262777.0,13.9477,13.9689,13.8913,13.9054,262777.0
2016-02-29 12:10:00,19.7,19.89,19.69,19.84,231619.0,13.9054,14.0395,13.8983,14.0042,231619.0
2016-02-29 12:20:00,19.84,19.87,19.74,19.79,209483.0,14.0042,14.0254,13.9336,13.9689,209483.0
2016-02-29 12:30:00,19.79,19.87,19.75,19.79,219565.0,13.9689,14.0254,13.9407,13.9689,219565.0
2016-02-29 12:40:00,19.8,19.84,19.71,19.75,278153.0,13.976,14.0042,13.9125,13.9407,278153.0
2016-02-29 12:50:00,19.75,19.82,19.74,19.81,197143.0,13.9407,13.9901,13.9336,13.983,197143.0
2016-02-29 13:00:00,19.81,19.95,19.79,19.94,177676.0,13.983,14.0819,13.9689,14.0748,177676.0
2016-02-29 13:10:00,19.93,20.04,19.89,19.98,253698.0,14.0677,14.1454,14.0395,14.103,253698.0
2016-02-29 13:20:00,19.97,20.09,19.92,20.06,221130.0,14.096,14.1807,14.0607,14.1595,221130.0
2016-02-29 13:30:00,20.05,20.07,19.92,20.05,197024.0,14.1524,14.1666,14.0607,14.1524,197024.0
2016-02-29 13:40:00,20.05,20.06,19.92,19.98,183943.0,14.1524,14.1595,14.0607,14.103,183943.0
2016-02-29 13:50:00,19.97,20.05,19.94,20.05,177769.0,14.096,14.1524,14.0748,14.1524,177769.0
2016-02-29 14:00:00,20.05,20.1,19.9,19.91,180884.0,14.1524,14.1877,14.0466,14.0536,180884.0
2016-02-29 14:10:00,19.9,19.94,19.87,19.9,243317.0,14.0466,14.0748,14.0254,14.0466,243317.0
2016-02-29 14:20:00,19.9,19.95,19.81,19.91,400004.0,14.0466,14.0819,13.983,14.0536,400004.0
2016-02-29 14:30:00,19.92,19.92,19.78,19.85,427907.0,14.0607,14.0607,13.9619,14.0113,427907.0
2016-02-29 14:40:00,19.86,19.88,19.79,19.83,297854.0,14.0183,14.0324,13.9689,13.9972,297854.0
2016-02-29 14:50:00,19.84,19.85,19.72,19.76,592305.0,14.0042,14.0113,13.9195,13.9477,592305.0
2016-02-29 15:00:00,19.75,19.78,19.64,19.69,362385.0,13.9407,13.9619,13.863,13.8983,362385.0
2016-02-29 15:10:00,19.68,19.69,19.48,19.54,637368.0,13.8913,13.8983,13.7501,13.7925,637368.0
2016-02-29 15:20:00,19.54,19.73,19.52,19.71,451555.0,13.7925,13.9266,13.7783,13.9125,451555.0
2016-02-29 15:30:00,19.71,19.77,19.65,19.65,557397.0,13.9125,13.9548,13.8701,13.8701,557397.0
2016-02-29 15:40:00,19.65,19.74,19.57,19.73,604734.0,13.8701,13.9336,13.8136,13.9266,604734.0
2016-02-29 15:50:00,19.72,19.81,19.65,19.68,1323204.0,13.9195,13.983,13.8701,13.8913,1323204.0
2016-03-01 09:30:00,19.99,20.0,19.4,19.41,628222.0,14.1101,14.1172,13.6936,13.7007,628222.0
2016-03-01 09:40:00,19.4,19.42,18.88,19.0,908383.0,13.6936,13.7078,13.3266,13.4113,908383.0
2016-03-01 09:50:00,19.01,19.17,18.93,19.1,589552.0,13.4184,13.5313,13.3619,13.4819,589552.0
2016-03-01 10:00:00,19.12,19.32,18.96,18.96,469301.0,13.496,13.6372,13.3831,13.3831,469301.0
2016-03-01 10:10:00,18.97,19.03,18.68,18.69,594031.0,13.3901,13.4325,13.1854,13.1925,594031.0
2016-03-01 10:20:00,18.68,18.89,18.64,18.75,474651.0,13.1854,13.3337,13.1572,13.2348,474651.0
2016-03-01 10:30:00,18.74,18.9,18.62,18.79,526880.0,13.2278,13.3407,13.1431,13.2631,526880.0
2016-03-01 10:40:00,18.8,18.83,18.65,18.66,432988.0,13.2701,13.2913,13.1642,13.1713,432988.0
2016-03-01 10:50:00,18.66,18.78,18.56,18.7,553240.0,13.1713,13.256,13.1007,13.1995,553240.0
2016-03-01 11:00:00,18.7,18.84,18.67,18.83,333799.0,13.1995,13.2984,13.1784,13.2913,333799.0
2016-03-01 11:10:00,18.84,19.08,18.84,19.05,449481.0,13.2984,13.4678,13.2984,13.4466,449481.0
2016-03-01 11:20:00,19.05,19.13,19.0,19.1,284378.0,13.4466,13.5031,13.4113,13.4819,284378.0
2016-03-01 11:30:00,19.11,19.23,19.05,19.2,357808.0,13.4889,13.5736,13.4466,13.5525,357808.0
2016-03-01 11:40:00,19.21,19.22,19.05,19.08,370445.0,13.5595,13.5666,13.4466,13.4678,370445.0
2016-03-01 11:50:00,19.09,19.27,19.08,19.26,435927.0,13.4748,13.6019,13.4678,13.5948,435927.0
2016-03-01 12:00:00,19.26,19.5,19.22,19.47,468987.0,13.5948,13.7642,13.5666,13.743,468987.0
2016-03-01 12:10:00,19.46,19.48,19.25,19.32,351200.0,13.736,13.7501,13.5878,13.6372,351200.0
2016-03-01 12:20:00,19.32,19.37,19.24,19.33,363096.0,13.6372,13.6725,13.5807,13.6442,363096.0
2016-03-01 12:30:00,19.34,19.42,19.26,19.38,375905.0,13.6513,13.7078,13.5948,13.6795,375905.0
2016-03-01 12:40:00,19.38,19.45,19.22,19.35,570351.0,13.6795,13.7289,13.5666,13.6583,570351.0
2016-03-01 12:50:00,19.36,19.57,19.34,19.56,257504.0,13.6654,13.8136,13.6513,13.8066,257504.0
2016-03-01 13:00:00,19.57,19.84,19.54,19.83,599674.0,13.8136,14.0042,13.7925,13.9972,599674.0
2016-03-01 13:10:00,19.83,19.89,19.78,19.87,483729.0,13.9972,14.0395,13.9619,14.0254,483729.0
2016-03-01 13:20:00,19.88,19.88,19.68,19.72,314491.0,14.0324,14.0324,13.8913,13.9195,314491.0
2016-03-01 13:30:00,19.72,19.72,19.6,19.67,264012.0,13.9195,13.9195,13.8348,13.8842,264012.0
2016-03-01 13:40:00,19.67,19.82,19.65,19.71,421276.0,13.8842,13.9901,13.8701,13.9125,421276.0
2016-03-01 13:50:00,19.71,19.73,19.51,19.55,395578.0,13.9125,13.9266,13.7713,13.7995,395578.0
2016-03-01 14:00:00,19.55,19.59,19.45,19.46,234814.0,13.7995,13.8278,13.7289,13.736,234814.0
2016-03-01 14:10:00,19.46,19.47,19.3,19.36,517807.0,13.736,13.743,13.6231,13.6654,517807.0
2016-03-01 14:20:00,19.36,19.38,19.22,19.36,321547.0,13.6654,13.6795,13.5666,13.6654,321547.0
2016-03-01 14:30:00,19.36,19.42,19.32,19.36,391893.0,13.6654,13.7078,13.6372,13.6654,391893.0
2016-03-01 14:40:00,19.35,19.45,19.32,19.36,330018.0,13.6583,13.7289,13.6372,13.6654,330018.0
2016-03-01 14:50:00,19.36,19.5,19.34,19.49,373780.0,13.6654,13.7642,13.6513,13.7572,373780.0
2016-03-01 15:00:00,19.49,19.52,19.37,19.51,376259.0,13.7572,13.7783,13.6725,13.7713,376259.0
2016-03-01 15:10:00,19.51,19.56,19.4,19.4,333359.0,13.7713,13.8066,13.6936,13.6936,333359.0
2016-03-01 15:20:00,19.4,19.42,19.31,19.32,878169.0,13.6936,13.7078,13.6301,13.6372,878169.0
2016-03-01 15:30:00,19.32,19.35,19.24,19.28,543388.0,13.6372,13.6583,13.5807,13.6089,543388.0
2016-03-01 15:40:00,19.27,19.29,19.18,19.18,889239.0,13.6019,13.616,13.5383,13.5383,889239.0
2016-03-01 15:50:00,19.19,19.23,19.14,19.21,2685661.0,13.5454,13.5736,13.5101,13.5595,2685661.0
2016-03-02 09:30:00,19.06,19.48,18.85,19.47,497282.0,13.4536,13.7501,13.3054,13.743,497282.0
2016-03-02 09:40:00,19.46,19.71,19.45,19.6,818992.0,13.736,13.9125,13.7289,13.8348,818992.0
2016-03-02 09:50:00,19.6,19.62,19.32,19.47,552917.0,13.8348,13.8489,13.6372,13.743,552917.0
2016-03-02 10:00:00,19.48,19.91,19.46,19.82,757367.0,13.7501,14.0536,13.736,13.9901,757367.0
2016-03-02 10:10:00,19.82,19.98,19.76,19.78,509798.0,13.9901,14.103,13.9477,13.9619,509798.0
2016-03-02 10:20:00,19.77,19.88,19.72,19.78,330169.0,13.9548,14.0324,13.9195,13.9619,330169.0
2016-03-02 10:30:00,19.77,19.78,19.38,19.38,678837.0,13.9548,13.9619,13.6795,13.6795,678837.0
2016-03-02 10:40:00,19.38,19.46,19.28,19.43,485150.0,13.6795,13.736,13.6089,13.7148,485150.0
2016-03-02 10:50:00,19.42,19.9,19.41,19.88,667087.0,13.7078,14.0466,13.7007,14.0324,667087.0
2016-03-02 11:00:00,19.89,20.32,19.8,20.27,864067.0,14.0395,14.343,13.976,14.3077,864067.0
2016-03-02 11:10:00,20.28,20.53,20.28,20.46,785062.0,14.3148,14.4913,14.3148,14.4418,785062.0
2016-03-02 11:20:00,20.46,20.88,20.42,20.87,662617.0,14.4418,14.7383,14.4136,14.7312,662617.0
2016-03-02 11:30:00,20.87,20.92,20.57,20.63,706380.0,14.7312,14.7665,14.5195,14.5618,706380.0
2016-03-02 11:40:00,20.63,20.63,20.31,20.42,665587.0,14.5618,14.5618,14.336,14.4136,665587.0
2016-03-02 11:50:00,20.42,20.55,20.26,20.28,425368.0,14.4136,14.5054,14.3007,14.3148,425368.0
2016-03-02 12:00:00,20.29,20.49,20.28,20.45,296744.0,14.3219,14.463,14.3148,14.4348,296744.0
2016-03-02 12:10:00,20.44,20.61,20.42,20.45,325822.0,14.4277,14.5477,14.4136,14.4348,325822.0
2016-03-02 12:20:00,20.46,20.51,20.41,20.47,262599.0,14.4418,14.4771,14.4066,14.4489,262599.0
2016-03-02 12:30:00,20.48,20.62,20.42,20.57,331904.0,14.456,14.5548,14.4136,14.5195,331904.0
2016-03-02 12:40:00,20.58,20.76,20.57,20.71,527936.0,14.5265,14.6536,14.5195,14.6183,527936.0
2016-03-02 12:50:00,20.71,20.78,20.66,20.69,446591.0,14.6183,14.6677,14.583,14.6042,446591.0
2016-03-02 13:00:00,20.68,20.77,20.59,20.76,316662.0,14.5971,14.6607,14.5336,14.6536,316662.0
2016-03-02 13:10:00,20.76,20.89,20.71,20.88,287619.0,14.6536,14.7454,14.6183,14.7383,287619.0
2016-03-02 13:20:00,20.87,20.87,20.72,20.75,228510.0,14.7312,14.7312,14.6254,14.6465,228510.0
2016-03-02 13:30:00,20.74,20.87,20.73,20.87,285948.0,14.6395,14.7312,14.6324,14.7312,285948.0
2016-03-02 13:40:00,20.87,20.96,20.83,20.86,274845.0,14.7312,14.7948,14.703,14.7242,274845.0
2016-03-02 13:50:00,20.86,20.91,20.76,20.78,229357.0,14.7242,14.7595,14.6536,14.6677,229357.0
2016-03-02 14:00:00,20.77,20.97,20.76,20.88,340411.0,14.6607,14.8018,14.6536,14.7383,340411.0
2016-03-02 14:10:00,20.88,20.95,20.79,20.95,213097.0,14.7383,14.7877,14.6748,14.7877,213097.0
2016-03-02 14:20:00,20.95,21.06,20.92,21.02,437030.0,14.7877,14.8654,14.7665,14.8371,437030.0
2016-03-02 14:30:00,21.02,21.16,20.99,21.1,380390.0,14.8371,14.9359,14.816,14.8936,380390.0
2016-03-02 14:40:00,21.1,21.26,21.09,21.25,280414.0,14.8936,15.0065,14.8865,14.9995,280414.0
2016-03-02 14:50:00,21.26,21.3,21.13,21.15,354061.0,15.0065,15.0348,14.9148,14.9289,354061.0
2016-03-02 15:00:00,21.15,21.23,21.11,21.19,379496.0,14.9289,14.9854,14.9007,14.9571,379496.0
2016-03-02 15:10:00,21.2,21.22,21.12,21.18,299627.0,14.9642,14.9783,14.9077,14.9501,299627.0
2016-03-02 15:20:00,21.18,21.33,21.17,21.21,381264.0,14.9501,15.0559,14.943,14.9712,381264.0
2016-03-02 15:30:00,21.22,21.25,21.17,21.24,449366.0,14.9783,14.9995,14.943,14.9924,449366.0
2016-03-02 15:40:00,21.24,21.43,21.23,21.42,662980.0,14.9924,15.1265,14.9854,15.1195,662980.0
2016-03-02 15:50:00,21.42,21.54,21.4,21.52,1509788.0,15.1195,15.2042,15.1054,15.1901,1509788.0
2016-03-03 09:30:00,21.39,21.69,21.19,21.56,788617.0,15.0983,15.3101,14.9571,15.2183,788617.0
2016-03-03 09:40:00,21.57,21.89,21.36,21.52,720361.0,15.2253,15.4512,15.0771,15.1901,720361.0
2016-03-03 09:50:00,21.52,22.01,21.51,21.87,474962.0,15.1901,15.5359,15.183,15.4371,474962.0
2016-03-03 10:00:00,21.87,21.88,21.47,21.79,576154.0,15.4371,15.4442,15.1548,15.3806,576154.0
2016-03-03 10:10:00,21.79,21.91,21.65,21.85,476663.0,15.3806,15.4653,15.2818,15.423,476663.0
2016-03-03 10:20:00,21.84,22.13,21.78,21.98,518744.0,15.4159,15.6206,15.3736,15.5148,518744.0
2016-03-03 10:30:00,21.98,22.25,21.97,22.18,459140.0,15.5148,15.7053,15.5077,15.6559,459140.0
2016-03-03 10:40:00,22.18,22.39,22.03,22.3,522413.0,15.6559,15.8042,15.55,15.7406,522413.0
2016-03-03 10:50:00,22.3,22.51,22.28,22.49,422617.0,15.7406,15.8889,15.7265,15.8747,422617.0
2016-03-03 11:00:00,22.5,22.5,22.36,22.38,466622.0,15.8818,15.8818,15.783,15.7971,466622.0
2016-03-03 11:10:00,22.39,22.43,22.12,22.14,430444.0,15.8042,15.8324,15.6136,15.6277,430444.0
2016-03-03 11:20:00,22.13,22.13,21.7,21.77,530879.0,15.6206,15.6206,15.3171,15.3665,530879.0
2016-03-03 11:30:00,21.78,22.01,21.75,22.0,299503.0,15.3736,15.5359,15.3524,15.5289,299503.0
2016-03-03 11:40:00,22.01,22.05,21.86,21.87,374219.0,15.5359,15.5642,15.43,15.4371,374219.0
2016-03-03 11:50:00,21.87,21.99,21.63,21.73,472610.0,15.4371,15.5218,15.2677,15.3383,472610.0
2016-03-03 12:00:00,21.73,21.84,21.59,21.76,323955.0,15.3383,15.4159,15.2395,15.3595,323955.0
2016-03-03 12:10:00,21.76,21.78,21.53,21.56,306445.0,15.3595,15.3736,15.1971,15.2183,306445.0
2016-03-03 12:20:00,21.55,21.59,21.44,21.47,426748.0,15.2112,15.2395,15.1336,15.1548,426748.0
2016-03-03 12:30:00,21.47,21.77,21.46,21.74,252854.0,15.1548,15.3665,15.1477,15.3453,252854.0
2016-03-03 12:40:00,21.73,21.9,21.72,21.84,236172.0,15.3383,15.4583,15.3312,15.4159,236172.0
2016-03-03 12:50:00,21.84,22.01,21.84,21.85,212790.0,15.4159,15.5359,15.4159,15.423,212790.0
2016-03-03 13:00:00,21.86,22.1,21.82,22.09,329857.0,15.43,15.5995,15.4018,15.5924,329857.0
2016-03-03 13:10:00,22.1,22.17,21.89,21.91,309391.0,15.5995,15.6489,15.4512,15.4653,309391.0
2016-03-03 13:20:00,21.92,22.07,21.85,21.91,206045.0,15.4724,15.5783,15.423,15.4653,206045.0
2016-03-03 13:30:00,21.92,22.01,21.88,21.99,162143.0,15.4724,15.5359,15.4442,15.5218,162143.0
2016-03-03 13:40:00,21.99,22.1,21.93,22.05,187185.0,15.5218,15.5995,15.4795,15.5642,187185.0
2016-03-03 13:50:00,22.06,22.06,21.83,22.05,318709.0,15.5712,15.5712,15.4089,15.5642,318709.0
2016-03-03 14:00:00,22.04,22.07,21.88,21.9,251770.0,15.5571,15.5783,15.4442,15.4583,251770.0
2016-03-03 14:10:00,21.9,22.01,21.82,21.98,197893.0,15.4583,15.5359,15.4018,15.5148,197893.0
2016-03-03 14:20:00,21.99,22.11,21.96,22.02,351098.0,15.5218,15.6065,15.5006,15.543,351098.0
2016-03-03 14:30:00,22.02,22.12,22.01,22.09,251955.0,15.543,15.6136,15.5359,15.5924,251955.0
2016-03-03 14:40:00,22.09,22.17,22.02,22.16,299207.0,15.5924,15.6489,15.543,15.6418,299207.0
2016-03-03 14:50:00,22.15,22.19,22.04,22.05,417817.0,15.6347,15.663,15.5571,15.5642,417817.0
2016-03-03 15:00:00,22.04,22.13,21.99,22.04,457112.0,15.5571,15.6206,15.5218,15.5571,457112.0
2016-03-03 15:10:00,22.05,22.09,21.97,22.07,335771.0,15.5642,15.5924,15.5077,15.5783,335771.0
2016-03-03 15:20:00,22.06,22.17,22.04,22.15,333565.0,15.5712,15.6489,15.5571,15.6347,333565.0
2016-03-03 15:30:00,22.16,22.17,22.0,22.04,493721.0,15.6418,15.6489,15.5289,15.5571,493721.0
2016-03-03 15:40:00,22.04,22.05,21.91,21.94,686749.0,15.5571,15.5642,15.4653,15.4865,686749.0
2016-03-03 15:50:00,21.94,21.99,21.9,21.99,899649.0,15.4865,15.5218,15.4583,15.5218,899649.0
2016-03-04 09:30:00,22.51,22.82,22.05,22.2,650357.0,15.8889,16.1077,15.5642,15.67,650357.0
2016-03-04 09:40:00,22.19,22.19,21.45,21.74,628268.0,15.663,15.663,15.1406,15.3453,628268.0
2016-03-04 09:50:00,21.74,22.02,21.68,21.91,479015.0,15.3453,15.543,15.303,15.4653,479015.0
2016-03-04 10:00:00,21.92,22.0,21.77,21.86,349024.0,15.4724,15.5289,15.3665,15.43,349024.0
2016-03-04 10:10:00,21.87,22.28,21.82,22.25,460214.0,15.4371,15.7265,15.4018,15.7053,460214.0
2016-03-04 10:20:00,22.25,22.29,22.04,22.12,392609.0,15.7053,15.7336,15.5571,15.6136,392609.0
2016-03-04 10:30:00,22.13,22.36,22.08,22.21,330743.0,15.6206,15.783,15.5853,15.6771,330743.0
2016-03-04 10:40:00,22.21,22.44,22.18,22.41,417700.0,15.6771,15.8394,15.6559,15.8183,417700.0
2016-03-04 10:50:00,22.41,22.52,22.26,22.47,628170.0,15.8183,15.8959,15.7124,15.8606,628170.0
2016-03-04 11:00:00,22.47,22.72,22.37,22.7,532521.0,15.8606,16.0371,15.79,16.023,532521.0
2016-03-04 11:10:00,22.7,23.14,22.63,23.14,806556.0,16.023,16.3335,15.9736,16.3335,806556.0
2016-03-04 11:20:00,23.13,23.16,22.93,23.12,514375.0,16.3265,16.3477,16.1853,16.3194,514375.0
2016-03-04 11:30:00,23.13,23.73,23.11,23.64,720898.0,16.3265,16.75,16.3124,16.6865,720898.0
2016-03-04 11:40:00,23.65,23.65,23.55,23.64,744715.0,16.6935,16.6935,16.6229,16.6865,744715.0
2016-03-04 11:50:00,23.64,24.01,23.61,24.0,566606.0,16.6865,16.9476,16.6653,16.9406,566606.0
2016-03-04 12:00:00,24.01,24.04,23.67,23.67,595740.0,16.9476,16.9688,16.7076,16.7076,595740.0
2016-03-04 12:10:00,23.68,23.83,23.58,23.65,513161.0,16.7147,16.8206,16.6441,16.6935,513161.0
2016-03-04 12:20:00,23.65,23.75,23.49,23.49,498636.0,16.6935,16.7641,16.5806,16.5806,498636.0
2016-03-04 12:30:00,23.5,23.82,23.49,23.73,451028.0,16.5877,16.8135,16.5806,16.75,451028.0
2016-03-04 12:40:00,23.73,23.75,23.47,23.58,384239.0,16.75,16.7641,16.5665,16.6441,384239.0
2016-03-04 12:50:00,23.58,23.72,23.48,23.5,391054.0,16.6441,16.7429,16.5735,16.5877,391054.0
2016-03-04 13:00:00,23.5,23.6,23.27,23.35,366147.0,16.5877,16.6582,16.4253,16.4818,366147.0
2016-03-04 13:10:00,23.34,23.46,23.3,23.45,435313.0,16.4747,16.5594,16.4465,16.5524,435313.0
2016-03-04 13:20:00,23.45,23.73,23.4,23.73,311515.0,16.5524,16.75,16.5171,16.75,311515.0
2016-03-04 13:30:00,23.73,23.82,23.56,23.82,401112.0,16.75,16.8135,16.63,16.8135,401112.0
2016-03-04 13:40:00,23.82,23.84,23.66,23.78,350083.0,16.8135,16.8276,16.7006,16.7853,350083.0
2016-03-04 13:50:00,23.78,23.93,23.78,23.88,264801.0,16.7853,16.8912,16.7853,16.8559,264801.0
2016-03-04 14:00:00,23.87,23.88,23.54,23.55,765515.0,16.8488,16.8559,16.6159,16.6229,765515.0
2016-03-04 14:10:00,23.54,23.63,23.37,23.39,378703.0,16.6159,16.6794,16.4959,16.51,378703.0
2016-03-04 14:20:00,23.39,23.47,23.25,23.37,395364.0,16.51,16.5665,16.4112,16.4959,395364.0
2016-03-04 14:30:00,23.37,23.6,23.28,23.3,325175.0,16.4959,16.6582,16.4324,16.4465,325175.0
2016-03-04 14:40:00,23.3,23.3,22.84,22.87,427685.0,16.4465,16.4465,16.1218,16.143,427685.0
2016-03-04 14:50:00,22.88,23.1,22.71,23.09,429443.0,16.15,16.3053,16.03,16.2983,429443.0
2016-03-04 15:00:00,23.09,23.24,22.88,23.2,466024.0,16.2983,16.4041,16.15,16.3759,466024.0
2016-03-04 15:10:00,23.21,23.33,23.09,23.32,435357.0,16.383,16.4677,16.2983,16.4606,435357.0
2016-03-04 15:20:00,23.33,23.34,23.17,23.26,432676.0,16.4677,16.4747,16.3547,16.4182,432676.0
2016-03-04 15:30:00,23.25,23.33,23.17,23.21,516698.0,16.4112,16.4677,16.3547,16.383,516698.0
2016-03-04 15:40:00,23.21,23.33,23.15,23.16,727532.0,16.383,16.4677,16.3406,16.3477,727532.0
2016-03-04 15:50:00,23.16,23.33,23.14,23.31,1241205.0,16.3477,16.4677,16.3335,16.4535,1241205.0
2016-03-07 09:30:00,23.3,24.34,23.29,24.21,1226970.0,16.4465,17.1806,16.4394,17.0888,1226970.0
2016-03-07 09:40:00,24.21,24.48,23.76,24.31,914846.0,17.0888,17.2794,16.7712,17.1594,914846.0
2016-03-07 09:50:00,24.3,24.46,23.65,23.94,948295.0,17.1523,17.2653,16.6935,16.8982,948295.0
2016-03-07 10:00:00,23.96,24.38,23.55,24.31,784280.0,16.9123,17.2088,16.6229,17.1594,784280.0
2016-03-07 10:10:00,24.3,24.65,24.12,24.51,691477.0,17.1523,17.3994,17.0253,17.3006,691477.0
2016-03-07 10:20:00,24.5,24.52,24.1,24.23,506137.0,17.2935,17.3076,17.0112,17.1029,506137.0
2016-03-07 10:30:00,24.23,24.63,24.19,24.56,723983.0,17.1029,17.3853,17.0747,17.3359,723983.0
2016-03-07 10:40:00,24.56,24.66,24.19,24.21,815914.0,17.3359,17.4064,17.0747,17.0888,815914.0
2016-03-07 10:50:00,24.2,24.5,24.1,24.43,440460.0,17.0818,17.2935,17.0112,17.2441,440460.0
2016-03-07 11:00:00,24.43,24.69,24.4,24.69,491899.0,17.2441,17.4276,17.2229,17.4276,491899.0
2016-03-07 11:10:00,24.69,24.72,24.22,24.32,805520.0,17.4276,17.4488,17.0959,17.1665,805520.0
2016-03-07 11:20:00,24.31,24.47,24.19,24.21,536225.0,17.1594,17.2723,17.0747,17.0888,536225.0
2016-03-07 11:30:00,24.21,24.38,24.2,24.29,439307.0,17.0888,17.2088,17.0818,17.1453,439307.0
2016-03-07 11:40:00,24.28,24.3,24.19,24.21,491761.0,17.1382,17.1523,17.0747,17.0888,491761.0
2016-03-07 11:50:00,24.21,24.43,24.2,24.3,276264.0,17.0888,17.2441,17.0818,17.1523,276264.0
2016-03-07 12:00:00,24.31,24.38,24.22,24.31,199852.0,17.1594,17.2088,17.0959,17.1594,199852.0
2016-03-07 12:10:00,24.32,24.34,24.18,24.21,417278.0,17.1665,17.1806,17.0676,17.0888,417278.0
2016-03-07 12:20:00,24.2,24.29,24.18,24.27,273785.0,17.0818,17.1453,17.0676,17.1312,273785.0
2016-03-07 12:30:00,24.28,24.31,24.14,24.18,314235.0,17.1382,17.1594,17.0394,17.0676,314235.0
2016-03-07 12:40:00,24.17,24.31,24.13,24.2,253671.0,17.0606,17.1594,17.0323,17.0818,253671.0
2016-03-07 12:50:00,24.2,24.3,24.1,24.24,225992.0,17.0818,17.1523,17.0112,17.11,225992.0
2016-03-07 13:00:00,24.25,24.3,24.19,24.27,427183.0,17.117,17.1523,17.0747,17.1312,427183.0
2016-03-07 13:10:00,24.26,24.3,24.03,24.08,308917.0,17.1241,17.1523,16.9618,16.9971,308917.0
2016-03-07 13:20:00,24.09,24.2,24.02,24.1,259306.0,17.0041,17.0818,16.9547,17.0112,259306.0
2016-03-07 13:30:00,24.1,24.14,24.02,24.08,229499.0,17.0112,17.0394,16.9547,16.9971,229499.0
2016-03-07 13:40:00,24.07,24.16,24.06,24.14,269571.0,16.99,17.0535,16.9829,17.0394,269571.0
2016-03-07 13:50:00,24.14,24.29,24.14,24.14,257702.0,17.0394,17.1453,17.0394,17.0394,257702.0
2016-03-07 14:00:00,24.14,24.24,24.07,24.07,443001.0,17.0394,17.11,16.99,16.99,443001.0
2016-03-07 14:10:00,24.07,24.21,24.0,24.0,258999.0,16.99,17.0888,16.9406,16.9406,258999.0
2016-03-07 14:20:00,24.01,24.08,23.82,23.9,418151.0,16.9476,16.9971,16.8135,16.87,418151.0
2016-03-07 14:30:00,23.9,23.95,23.77,23.95,693511.0,16.87,16.9053,16.7782,16.9053,693511.0
2016-03-07 14:40:00,23.95,24.05,23.9,24.05,288227.0,16.9053,16.9759,16.87,16.9759,288227.0
2016-03-07 14:50:00,24.04,24.2,24.01,24.14,394503.0,16.9688,17.0818,16.9476,17.0394,394503.0
2016-03-07 15:00:00,24.14,24.16,23.99,24.15,294436.0,17.0394,17.0535,16.9335,17.0465,294436.0
2016-03-07 15:10:00,24.15,24.21,24.06,24.13,363776.0,17.0465,17.0888,16.9829,17.0323,363776.0
2016-03-07 15:20:00,24.13,24.13,23.9,23.93,399538.0,17.0323,17.0323,16.87,16.8912,399538.0
2016-03-07 15:30:00,23.93,23.98,23.8,23.9,919572.0,16.8912,16.9265,16.7994,16.87,919572.0
2016-03-07 15:40:00,23.9,24.0,23.86,23.96,647900.0,16.87,16.9406,16.8418,16.9123,647900.0
2016-03-07 15:50:00,23.97,24.2,23.96,24.19,1432675.0,16.9194,17.0818,16.9123,17.0747,1432675.0
2016-03-08 09:30:00,23.91,23.91,23.26,23.32,728172.0,16.8771,16.8771,16.4182,16.4606,728172.0
2016-03-08 09:40:00,23.33,23.48,22.64,22.87,717505.0,16.4677,16.5735,15.9806,16.143,717505.0
2016-03-08 09:50:00,22.86,23.16,22.69,22.71,513966.0,16.1359,16.3477,16.0159,16.03,513966.0
2016-03-08 10:00:00,22.7,22.8,22.48,22.49,999244.0,16.023,16.0936,15.8677,15.8747,999244.0
2016-03-08 10:10:00,22.48,22.59,22.31,22.35,432152.0,15.8677,15.9453,15.7477,15.7759,432152.0
2016-03-08 10:20:00,22.35,22.58,22.27,22.34,635824.0,15.7759,15.9383,15.7194,15.7689,635824.0
2016-03-08 10:30:00,22.33,22.42,22.18,22.21,335537.0,15.7618,15.8253,15.6559,15.6771,335537.0
2016-03-08 10:40:00,22.22,22.28,22.05,22.05,340473.0,15.6842,15.7265,15.5642,15.5642,340473.0
2016-03-08 10:50:00,22.06,22.09,21.86,22.02,680365.0,15.5712,15.5924,15.43,15.543,680365.0
2016-03-08 11:00:00,22.04,22.59,22.03,22.41,511628.0,15.5571,15.9453,15.55,15.8183,511628.0
2016-03-08 11:10:00,22.4,22.61,22.17,22.35,259949.0,15.8112,15.9594,15.6489,15.7759,259949.0
2016-03-08 11:20:00,22.34,22.59,22.24,22.47,228027.0,15.7689,15.9453,15.6983,15.8606,228027.0
2016-03-08 11:30:00,22.47,22.59,22.2,22.23,238071.0,15.8606,15.9453,15.67,15.6912,238071.0
2016-03-08 11:40:00,22.23,22.38,22.11,22.15,236735.0,15.6912,15.7971,15.6065,15.6347,236735.0
2016-03-08 11:50:00,22.14,22.39,22.14,22.29,247842.0,15.6277,15.8042,15.6277,15.7336,247842.0
2016-03-08 12:00:00,22.29,22.35,22.24,22.27,239418.0,15.7336,15.7759,15.6983,15.7194,239418.0
2016-03-08 12:10:00,22.28,22.39,22.18,22.29,271379.0,15.7265,15.8042,15.6559,15.7336,271379.0
2016-03-08 12:20:00,22.3,22.37,22.23,22.33,235378.0,15.7406,15.79,15.6912,15.7618,235378.0
2016-03-08 12:30:00,22.33,22.41,22.24,22.29,303078.0,15.7618,15.8183,15.6983,15.7336,303078.0
2016-03-08 12:40:00,22.29,22.3,22.1,22.19,246602.0,15.7336,15.7406,15.5995,15.663,246602.0
2016-03-08 12:50:00,22.19,22.23,22.04,22.14,131111.0,15.663,15.6912,15.5571,15.6277,131111.0
2016-03-08 13:00:00,22.15,22.15,22.01,22.05,161714.0,15.6347,15.6347,15.5359,15.5642,161714.0
2016-03-08 13:10:00,22.05,22.14,21.92,22.05,260564.0,15.5642,15.6277,15.4724,15.5642,260564.0
2016-03-08 13:20:00,22.04,22.22,22.02,22.07,163594.0,15.5571,15.6842,15.543,15.5783,163594.0
2016-03-08 13:30:00,22.07,22.3,22.01,22.26,150489.0,15.5783,15.7406,15.5359,15.7124,150489.0
2016-03-08 13:40:00,22.27,22.33,22.18,22.18,181864.0,15.7194,15.7618,15.6559,15.6559,181864.0
2016-03-08 13:50:00,22.19,22.23,22.09,22.14,212914.0,15.663,15.6912,15.5924,15.6277,212914.0
2016-03-08 14:00:00,22.13,22.18,22.06,22.1,172004.0,15.6206,15.6559,15.5712,15.5995,172004.0
2016-03-08 14:10:00,22.09,22.19,22.06,22.09,186728.0,15.5924,15.663,15.5712,15.5924,186728.0
2016-03-08 14:20:00,22.1,22.2,22.01,22.02,230348.0,15.5995,15.67,15.5359,15.543,230348.0
2016-03-08 14:30:00,22.01,22.08,21.86,21.9,280077.0,15.5359,15.5853,15.43,15.4583,280077.0
2016-03-08 14:40:00,21.89,21.98,21.83,21.84,244143.0,15.4512,15.5148,15.4089,15.4159,244143.0
2016-03-08 14:50:00,21.84,21.88,21.77,21.85,252021.0,15.4159,15.4442,15.3665,15.423,252021.0
2016-03-08 15:00:00,21.85,21.85,21.66,21.71,323603.0,15.423,15.423,15.2889,15.3242,323603.0
2016-03-08 15:10:00,21.72,21.73,21.51,21.52,442636.0,15.3312,15.3383,15.183,15.1901,442636.0
2016-03-08 15:20:00,21.51,21.62,21.47,21.56,536139.0,15.183,15.2606,15.1548,15.2183,536139.0
2016-03-08 15:30:00,21.57,21.65,21.52,21.53,487817.0,15.2253,15.2818,15.1901,15.1971,487817.0
2016-03-08 15:40:00,21.53,21.55,21.5,21.5,633202.0,15.1971,15.2112,15.1759,15.1759,633202.0
2016-03-08 15:50:00,21.51,21.52,21.44,21.46,1009496.0,15.183,15.1901,15.1336,15.1477,1009496.0
2016-03-09 09:30:00,22.07,22.17,21.76,21.77,544206.0,15.5783,15.6489,15.3595,15.3665,544206.0
2016-03-09 09:40:00,21.77,21.96,21.55,21.62,475753.0,15.3665,15.5006,15.2112,15.2606,475753.0
2016-03-09 09:50:00,21.63,21.96,21.5,21.95,355134.0,15.2677,15.5006,15.1759,15.4936,355134.0
2016-03-09 10:00:00,21.96,22.0,21.56,21.6,446928.0,15.5006,15.5289,15.2183,15.2465,446928.0
2016-03-09 10:10:00,21.59,21.9,21.56,21.72,371428.0,15.2395,15.4583,15.2183,15.3312,371428.0
2016-03-09 10:20:00,21.73,21.74,21.55,21.65,346332.0,15.3383,15.3453,15.2112,15.2818,346332.0
2016-03-09 10:30:00,21.66,22.37,21.65,22.23,553485.0,15.2889,15.79,15.2818,15.6912,553485.0
2016-03-09 10:40:00,22.24,22.5,22.16,22.5,414057.0,15.6983,15.8818,15.6418,15.8818,414057.0
2016-03-09 10:50:00,22.49,22.5,21.96,22.25,358055.0,15.8747,15.8818,15.5006,15.7053,358055.0
2016-03-09 11:00:00,22.26,22.51,22.26,22.42,454399.0,15.7124,15.8889,15.7124,15.8253,454399.0
2016-03-09 11:10:00,22.43,22.57,22.43,22.57,363658.0,15.8324,15.9312,15.8324,15.9312,363658.0
2016-03-09 11:20:00,22.58,22.94,22.53,22.84,351880.0,15.9383,16.1924,15.903,16.1218,351880.0
2016-03-09 11:30:00,22.84,22.91,22.78,22.89,238345.0,16.1218,16.1712,16.0794,16.1571,238345.0
2016-03-09 11:40:00,22.89,22.98,22.76,22.98,271613.0,16.1571,16.2206,16.0653,16.2206,271613.0
2016-03-09 11:50:00,22.98,23.19,22.94,23.16,275629.0,16.2206,16.3688,16.1924,16.3477,275629.0
2016-03-09 12:00:00,23.17,23.18,22.92,22.99,250874.0,16.3547,16.3618,16.1783,16.2277,250874.0
2016-03-09 12:10:00,22.99,23.2,22.99,23.2,301464.0,16.2277,16.3759,16.2277,16.3759,301464.0
2016-03-09 12:20:00,23.2,23.42,23.15,23.39,338815.0,16.3759,16.5312,16.3406,16.51,338815.0
2016-03-09 12:30:00,23.4,23.44,23.22,23.32,330833.0,16.5171,16.5453,16.39,16.4606,330833.0
2016-03-09 12:40:00,23.33,23.34,23.11,23.14,395452.0,16.4677,16.4747,16.3124,16.3335,395452.0
2016-03-09 12:50:00,23.14,23.38,23.12,23.24,644408.0,16.3335,16.503,16.3194,16.4041,644408.0
2016-03-09 13:00:00,23.25,23.25,23.1,23.11,229768.0,16.4112,16.4112,16.3053,16.3124,229768.0
2016-03-09 13:10:00,23.1,23.2,23.05,23.05,199919.0,16.3053,16.3759,16.27,16.27,199919.0
2016-03-09 13:20:00,23.05,23.06,22.95,23.05,222424.0,16.27,16.2771,16.1994,16.27,222424.0
2016-03-09 13:30:00,23.04,23.12,22.98,23.01,208838.0,16.263,16.3194,16.2206,16.2418,208838.0
2016-03-09 13:40:00,23.02,23.02,22.87,23.0,206923.0,16.2488,16.2488,16.143,16.2347,206923.0
2016-03-09 13:50:00,23.0,23.04,22.86,23.02,219878.0,16.2347,16.263,16.1359,16.2488,219878.0
2016-03-09 14:00:00,23.02,23.08,22.98,23.08,449381.0,16.2488,16.2912,16.2206,16.2912,449381.0
2016-03-09 14:10:00,23.08,23.08,22.89,22.98,243517.0,16.2912,16.2912,16.1571,16.2206,243517.0
2016-03-09 14:20:00,22.98,23.03,22.85,23.0,224608.0,16.2206,16.2559,16.1288,16.2347,224608.0
2016-03-09 14:30:00,23.01,23.01,22.84,22.87,184712.0,16.2418,16.2418,16.1218,16.143,184712.0
2016-03-09 14:40:00,22.87,22.95,22.84,22.95,161671.0,16.143,16.1994,16.1218,16.1994,161671.0
2016-03-09 14:50:00,22.95,22.96,22.82,22.85,224518.0,16.1994,16.2065,16.1077,16.1288,224518.0
2016-03-09 15:00:00,22.85,22.92,22.83,22.87,207094.0,16.1288,16.1783,16.1147,16.143,207094.0
2016-03-09 15:10:00,22.87,22.91,22.85,22.91,237240.0,16.143,16.1712,16.1288,16.1712,237240.0
2016-03-09 15:20:00,22.91,22.95,22.85,22.86,256087.0,16.1712,16.1994,16.1288,16.1359,256087.0
2016-03-09 15:30:00,22.85,22.88,22.83,22.85,292779.0,16.1288,16.15,16.1147,16.1288,292779.0
2016-03-09 15:40:00,22.84,22.93,22.81,22.91,458012.0,16.1218,16.1853,16.1006,16.1712,458012.0
2016-03-09 15:50:00,22.9,22.94,22.87,22.92,753197.0,16.1641,16.1924,16.143,16.1783,753197.0
2016-03-10 09:30:00,22.68,22.73,22.03,22.17,570749.0,16.0089,16.0441,15.55,15.6489,570749.0
2016-03-10 09:40:00,22.16,22.16,21.57,21.93,618288.0,15.6418,15.6418,15.2253,15.4795,618288.0
2016-03-10 09:50:00,21.93,22.34,21.86,22.02,558905.0,15.4795,15.7689,15.43,15.543,558905.0
2016-03-10 10:00:00,22.04,22.35,21.98,22.17,614487.0,15.5571,15.7759,15.5148,15.6489,614487.0
2016-03-10 10:10:00,22.17,22.21,21.98,21.99,451352.0,15.6489,15.6771,15.5148,15.5218,451352.0
2016-03-10 10:20:00,21.98,22.18,21.92,22.0,474534.0,15.5148,15.6559,15.4724,15.5289,474534.0
2016-03-10 10:30:00,22.0,22.01,21.7,21.87,649002.0,15.5289,15.5359,15.3171,15.4371,649002.0
2016-03-10 10:40:00,21.87,22.16,21.85,21.93,847176.0,15.4371,15.6418,15.423,15.4795,847176.0
2016-03-10 10:50:00,21.93,21.97,21.66,21.73,638665.0,15.4795,15.5077,15.2889,15.3383,638665.0
2016-03-10 11:00:00,21.74,21.91,21.62,21.86,414392.0,15.3453,15.4653,15.2606,15.43,414392.0
2016-03-10 11:10:00,21.85,21.89,21.65,21.68,249377.0,15.423,15.4512,15.2818,15.303,249377.0
2016-03-10 11:20:00,21.7,21.7,21.15,21.5,833311.0,15.3171,15.3171,14.9289,15.1759,833311.0
2016-03-10 11:30:00,21.49,21.59,21.27,21.56,415777.0,15.1689,15.2395,15.0136,15.2183,415777.0
2016-03-10 11:40:00,21.57,21.73,21.45,21.62,344186.0,15.2253,15.3383,15.1406,15.2606,344186.0
2016-03-10 11:50:00,21.62,21.77,21.51,21.72,236286.0,15.2606,15.3665,15.183,15.3312,236286.0
2016-03-10 12:00:00,21.72,21.86,21.66,21.7,285474.0,15.3312,15.43,15.2889,15.3171,285474.0
2016-03-10 12:10:00,21.7,21.72,21.56,21.64,187880.0,15.3171,15.3312,15.2183,15.2748,187880.0
2016-03-10 12:20:00,21.64,21.72,21.53,21.72,213186.0,15.2748,15.3312,15.1971,15.3312,213186.0
2016-03-10 12:30:00,21.72,21.77,21.58,21.64,310858.0,15.3312,15.3665,15.2324,15.2748,310858.0
2016-03-10 12:40:00,21.64,21.7,21.59,21.63,302242.0,15.2748,15.3171,15.2395,15.2677,302242.0
2016-03-10 12:50:00,21.62,21.78,21.62,21.78,246891.0,15.2606,15.3736,15.2606,15.3736,246891.0
2016-03-10 13:00:00,21.78,21.99,21.78,21.95,511861.0,15.3736,15.5218,15.3736,15.4936,511861.0
2016-03-10 13:10:00,21.94,22.07,21.87,22.07,194422.0,15.4865,15.5783,15.4371,15.5783,194422.0
2016-03-10 13:20:00,22.06,22.5,22.04,22.5,415108.0,15.5712,15.8818,15.5571,15.8818,415108.0
2016-03-10 13:30:00,22.5,22.77,22.5,22.67,721223.0,15.8818,16.0724,15.8818,16.0018,721223.0
2016-03-10 13:40:00,22.66,22.66,22.31,22.31,357007.0,15.9947,15.9947,15.7477,15.7477,357007.0
2016-03-10 13:50:00,22.31,22.52,22.31,22.31,329220.0,15.7477,15.8959,15.7477,15.7477,329220.0
2016-03-10 14:00:00,22.32,22.49,22.16,22.16,321675.0,15.7547,15.8747,15.6418,15.6418,321675.0
2016-03-10 14:10:00,22.15,22.2,22.01,22.17,268440.0,15.6347,15.67,15.5359,15.6489,268440.0
2016-03-10 14:20:00,22.18,22.37,22.13,22.27,269009.0,15.6559,15.79,15.6206,15.7194,269009.0
2016-03-10 14:30:00,22.28,22.35,22.24,22.24,225110.0,15.7265,15.7759,15.6983,15.6983,225110.0
2016-03-10 14:40:00,22.24,22.47,22.24,22.47,293325.0,15.6983,15.8606,15.6983,15.8606,293325.0
2016-03-10 14:50:00,22.47,22.52,22.27,22.33,415706.0,15.8606,15.8959,15.7194,15.7618,415706.0
2016-03-10 15:00:00,22.33,22.45,22.32,22.38,320591.0,15.7618,15.8465,15.7547,15.7971,320591.0
2016-03-10 15:10:00,22.38,22.53,22.34,22.45,460569.0,15.7971,15.903,15.7689,15.8465,460569.0
2016-03-10 15:20:00,22.45,22.58,22.37,22.53,455777.0,15.8465,15.9383,15.79,15.903,455777.0
2016-03-10 15:30:00,22.53,22.57,22.4,22.4,434838.0,15.903,15.9312,15.8112,15.8112,434838.0
2016-03-10 15:40:00,22.4,22.47,22.33,22.33,473012.0,15.8112,15.8606,15.7618,15.7618,473012.0
2016-03-10 15:50:00,22.33,22.5,22.33,22.48,679602.0,15.7618,15.8818,15.7618,15.8677,679602.0
2016-03-11 09:30:00,23.37,24.1,23.31,23.88,1277239.0,16.6557,17.1759,16.6129,17.0191,1277239.0
2016-03-11 09:40:00,23.87,23.96,23.68,23.88,606476.0,17.012,17.0761,16.8766,17.0191,606476.0
2016-03-11 09:50:00,23.87,24.1,23.82,23.9,745194.0,17.012,17.1759,16.9764,17.0334,745194.0
2016-03-11 10:00:00,23.91,24.36,23.88,24.22,1087179.0,17.0405,17.3612,17.0191,17.2614,1087179.0
2016-03-11 10:10:00,24.22,24.44,24.04,24.41,952076.0,17.2614,17.4182,17.1332,17.3969,952076.0
2016-03-11 10:20:00,24.41,24.47,24.29,24.43,434992.0,17.3969,17.4396,17.3113,17.4111,434992.0
2016-03-11 10:30:00,24.43,24.58,24.41,24.46,409585.0,17.4111,17.518,17.3969,17.4325,409585.0
2016-03-11 10:40:00,24.46,24.58,24.34,24.35,313908.0,17.4325,17.518,17.347,17.3541,313908.0
2016-03-11 10:50:00,24.35,24.36,24.06,24.07,539021.0,17.3541,17.3612,17.1474,17.1545,539021.0
2016-03-11 11:00:00,24.07,24.16,23.81,24.01,537635.0,17.1545,17.2187,16.9692,17.1118,537635.0
2016-03-11 11:10:00,24.01,24.41,23.99,24.4,288391.0,17.1118,17.3969,17.0975,17.3897,288391.0
2016-03-11 11:20:00,24.4,24.43,24.22,24.42,264818.0,17.3897,17.4111,17.2614,17.404,264818.0
2016-03-11 11:30:00,24.42,24.44,24.3,24.37,341617.0,17.404,17.4182,17.3185,17.3684,341617.0
2016-03-11 11:40:00,24.36,24.45,24.24,24.41,339582.0,17.3612,17.4254,17.2757,17.3969,339582.0
2016-03-11 11:50:00,24.41,24.56,24.26,24.3,443090.0,17.3969,17.5038,17.29,17.3185,443090.0
2016-03-11 12:00:00,24.3,24.44,24.13,24.37,364375.0,17.3185,17.4182,17.1973,17.3684,364375.0
2016-03-11 12:10:00,24.38,24.44,24.29,24.39,234495.0,17.3755,17.4182,17.3113,17.3826,234495.0
2016-03-11 12:20:00,24.39,24.64,24.39,24.58,664458.0,17.3826,17.5608,17.3826,17.518,664458.0
2016-03-11 12:30:00,24.58,24.79,24.58,24.76,439760.0,17.518,17.6677,17.518,17.6463,439760.0
2016-03-11 12:40:00,24.76,24.8,24.57,24.73,278855.0,17.6463,17.6748,17.5109,17.6249,278855.0
2016-03-11 12:50:00,24.73,24.89,24.69,24.76,264796.0,17.6249,17.739,17.5964,17.6463,264796.0
2016-03-11 13:00:00,24.76,24.84,24.6,24.81,452421.0,17.6463,17.7033,17.5323,17.6819,452421.0
2016-03-11 13:10:00,24.81,24.96,24.74,24.77,446392.0,17.6819,17.7888,17.632,17.6534,446392.0
2016-03-11 13:20:00,24.78,24.92,24.73,24.91,202178.0,17.6606,17.7603,17.6249,17.7532,202178.0
2016-03-11 13:30:00,24.9,24.95,24.85,24.92,196693.0,17.7461,17.7817,17.7104,17.7603,196693.0
2016-03-11 13:40:00,24.93,24.98,24.82,24.9,244678.0,17.7675,17.8031,17.6891,17.7461,244678.0
2016-03-11 13:50:00,24.9,24.91,24.76,24.85,307701.0,17.7461,17.7532,17.6463,17.7104,307701.0
2016-03-11 14:00:00,24.85,24.98,24.8,24.9,231855.0,17.7104,17.8031,17.6748,17.7461,231855.0
2016-03-11 14:10:00,24.91,25.04,24.87,24.99,262422.0,17.7532,17.8459,17.7247,17.8102,262422.0
2016-03-11 14:20:00,24.98,25.02,24.64,24.71,377503.0,17.8031,17.8316,17.5608,17.6107,377503.0
2016-03-11 14:30:00,24.71,24.85,24.58,24.59,310548.0,17.6107,17.7104,17.518,17.5251,310548.0
2016-03-11 14:40:00,24.59,24.87,24.53,24.84,408262.0,17.5251,17.7247,17.4824,17.7033,408262.0
2016-03-11 14:50:00,24.84,24.97,24.79,24.93,406232.0,17.7033,17.796,17.6677,17.7675,406232.0
2016-03-11 15:00:00,24.92,24.99,24.8,24.93,329878.0,17.7603,17.8102,17.6748,17.7675,329878.0
2016-03-11 15:10:00,24.93,25.0,24.88,24.94,330736.0,17.7675,17.8174,17.7318,17.7746,330736.0
2016-03-11 15:20:00,24.94,25.0,24.9,24.96,359581.0,17.7746,17.8174,17.7461,17.7888,359581.0
2016-03-11 15:30:00,24.96,24.99,24.77,24.79,499700.0,17.7888,17.8102,17.6534,17.6677,499700.0
2016-03-11 15:40:00,24.78,24.89,24.71,24.85,578681.0,17.6606,17.739,17.6107,17.7104,578681.0
2016-03-11 15:50:00,24.86,24.88,24.74,24.78,1103650.0,17.7176,17.7318,17.632,17.6606,1103650.0
2016-03-14 09:30:00,24.02,24.5,23.84,24.42,629795.0,17.1189,17.461,16.9906,17.404,629795.0
2016-03-14 09:40:00,24.42,24.62,24.07,24.07,710419.0,17.404,17.5465,17.1545,17.1545,710419.0
2016-03-14 09:50:00,24.05,24.14,23.8,24.1,498652.0,17.1403,17.2044,16.9621,17.1759,498652.0
2016-03-14 10:00:00,24.08,24.29,23.94,24.16,540213.0,17.1617,17.3113,17.0619,17.2187,540213.0
2016-03-14 10:10:00,24.14,24.33,24.06,24.14,334349.0,17.2044,17.3398,17.1474,17.2044,334349.0
2016-03-14 10:20:00,24.17,24.35,23.99,24.14,300212.0,17.2258,17.3541,17.0975,17.2044,300212.0
2016-03-14 10:30:00,24.14,24.53,24.1,24.31,333590.0,17.2044,17.4824,17.1759,17.3256,333590.0
2016-03-14 10:40:00,24.3,24.48,24.24,24.42,228501.0,17.3185,17.4467,17.2757,17.404,228501.0
2016-03-14 10:50:00,24.42,24.43,24.08,24.13,361721.0,17.404,17.4111,17.1617,17.1973,361721.0
2016-03-14 11:00:00,24.13,24.25,24.09,24.13,276811.0,17.1973,17.2828,17.1688,17.1973,276811.0
2016-03-14 11:10:00,24.12,24.19,24.01,24.12,378046.0,17.1902,17.2401,17.1118,17.1902,378046.0
2016-03-14 11:20:00,24.12,24.13,23.92,23.94,383057.0,17.1902,17.1973,17.0476,17.0619,383057.0
2016-03-14 11:30:00,23.95,24.09,23.87,24.09,250431.0,17.069,17.1688,17.012,17.1688,250431.0
2016-03-14 11:40:00,24.08,24.14,23.97,24.11,193237.0,17.1617,17.2044,17.0833,17.1831,193237.0
2016-03-14 11:50:00,24.1,24.15,23.96,23.99,213377.0,17.1759,17.2116,17.0761,17.0975,213377.0
2016-03-14 12:00:00,24.0,24.07,23.92,24.03,228458.0,17.1047,17.1545,17.0476,17.126,228458.0
2016-03-14 12:10:00,24.02,24.06,23.88,23.95,158141.0,17.1189,17.1474,17.0191,17.069,158141.0
2016-03-14 12:20:00,23.95,24.04,23.83,23.97,237531.0,17.069,17.1332,16.9835,17.0833,237531.0
2016-03-14 12:30:00,23.98,24.07,23.94,24.06,147283.0,17.0904,17.1545,17.0619,17.1474,147283.0
2016-03-14 12:40:00,24.06,24.17,24.06,24.15,140256.0,17.1474,17.2258,17.1474,17.2116,140256.0
2016-03-14 12:50:00,24.15,24.28,24.15,24.27,254308.0,17.2116,17.3042,17.2116,17.2971,254308.0
2016-03-14 13:00:00,24.27,24.45,24.22,24.45,297854.0,17.2971,17.4254,17.2614,17.4254,297854.0
2016-03-14 13:10:00,24.45,24.48,24.39,24.46,209111.0,17.4254,17.4467,17.3826,17.4325,209111.0
2016-03-14 13:20:00,24.46,24.78,24.45,24.67,267658.0,17.4325,17.6606,17.4254,17.5822,267658.0
2016-03-14 13:30:00,24.67,24.78,24.64,24.64,183070.0,17.5822,17.6606,17.5608,17.5608,183070.0
2016-03-14 13:40:00,24.65,24.68,24.49,24.55,242002.0,17.5679,17.5893,17.4539,17.4966,242002.0
2016-03-14 13:50:00,24.55,24.71,24.53,24.69,182717.0,17.4966,17.6107,17.4824,17.5964,182717.0
2016-03-14 14:00:00,24.69,24.83,24.65,24.81,367888.0,17.5964,17.6962,17.5679,17.6819,367888.0
2016-03-14 14:10:00,24.81,24.89,24.78,24.83,226972.0,17.6819,17.739,17.6606,17.6962,226972.0
2016-03-14 14:20:00,24.83,24.92,24.73,24.81,181159.0,17.6962,17.7603,17.6249,17.6819,181159.0
2016-03-14 14:30:00,24.8,24.94,24.79,24.86,186261.0,17.6748,17.7746,17.6677,17.7176,186261.0
2016-03-14 14:40:00,24.86,24.96,24.86,24.87,172101.0,17.7176,17.7888,17.7176,17.7247,172101.0
2016-03-14 14:50:00,24.87,24.89,24.69,24.78,184105.0,17.7247,17.739,17.5964,17.6606,184105.0
2016-03-14 15:00:00,24.77,24.79,24.71,24.78,96564.0,17.6534,17.6677,17.6107,17.6606,96564.0
2016-03-14 15:10:00,24.77,24.84,24.72,24.72,161790.0,17.6534,17.7033,17.6178,17.6178,161790.0
2016-03-14 15:20:00,24.73,24.9,24.71,24.82,185743.0,17.6249,17.7461,17.6107,17.6891,185743.0
2016-03-14 15:30:00,24.82,24.87,24.79,24.85,260084.0,17.6891,17.7247,17.6677,17.7104,260084.0
2016-03-14 15:40:00,24.86,24.89,24.78,24.81,333804.0,17.7176,17.739,17.6606,17.6819,333804.0
2016-03-14 15:50:00,24.82,24.82,24.78,24.78,521317.0,17.6891,17.6891,17.6606,17.6606,521317.0
2016-03-15 09:30:00,24.3,24.6,24.1,24.2,456889.0,17.3185,17.5323,17.1759,17.2472,456889.0
2016-03-15 09:40:00,24.2,24.4,24.08,24.23,403667.0,17.2472,17.3897,17.1617,17.2686,403667.0
2016-03-15 09:50:00,24.24,24.24,24.05,24.1,381627.0,17.2757,17.2757,17.1403,17.1759,381627.0
2016-03-15 10:00:00,24.1,24.12,23.85,23.94,393797.0,17.1759,17.1902,16.9978,17.0619,393797.0
2016-03-15 10:10:00,23.94,24.15,23.9,23.97,323779.0,17.0619,17.2116,17.0334,17.0833,323779.0
2016-03-15 10:20:00,23.98,24.03,23.88,23.97,285589.0,17.0904,17.126,17.0191,17.0833,285589.0
2016-03-15 10:30:00,23.96,24.18,23.94,23.98,251068.0,17.0761,17.2329,17.0619,17.0904,251068.0
2016-03-15 10:40:00,23.97,24.03,23.78,23.83,212445.0,17.0833,17.126,16.9479,16.9835,212445.0
2016-03-15 10:50:00,23.83,23.83,23.6,23.64,356313.0,16.9835,16.9835,16.8196,16.8481,356313.0
2016-03-15 11:00:00,23.64,23.64,23.41,23.55,347594.0,16.8481,16.8481,16.6842,16.7839,347594.0
2016-03-15 11:10:00,23.54,23.55,23.31,23.36,214237.0,16.7768,16.7839,16.6129,16.6485,214237.0
2016-03-15 11:20:00,23.36,23.52,23.31,23.48,403313.0,16.6485,16.7626,16.6129,16.7341,403313.0
2016-03-15 11:30:00,23.49,23.63,23.46,23.49,383603.0,16.7412,16.841,16.7198,16.7412,383603.0
2016-03-15 11:40:00,23.49,23.51,23.26,23.27,214166.0,16.7412,16.7554,16.5773,16.5844,214166.0
2016-03-15 11:50:00,23.27,23.51,23.21,23.4,200146.0,16.5844,16.7554,16.5416,16.677,200146.0
2016-03-15 12:00:00,23.4,23.42,23.18,23.21,209879.0,16.677,16.6913,16.5202,16.5416,209879.0
2016-03-15 12:10:00,23.21,23.28,23.15,23.17,158267.0,16.5416,16.5915,16.4989,16.5131,158267.0
2016-03-15 12:20:00,23.16,23.32,23.13,23.29,149652.0,16.506,16.62,16.4846,16.5986,149652.0
2016-03-15 12:30:00,23.3,23.34,23.21,23.25,169424.0,16.6058,16.6343,16.5416,16.5701,169424.0
2016-03-15 12:40:00,23.24,23.34,23.2,23.34,189538.0,16.563,16.6343,16.5345,16.6343,189538.0
2016-03-15 12:50:00,23.34,23.42,23.26,23.33,198212.0,16.6343,16.6913,16.5773,16.6272,198212.0
2016-03-15 13:00:00,23.34,23.45,23.3,23.43,139352.0,16.6343,16.7127,16.6058,16.6984,139352.0
2016-03-15 13:10:00,23.42,23.64,23.42,23.63,357504.0,16.6913,16.8481,16.6913,16.841,357504.0
2016-03-15 13:20:00,23.62,23.89,23.61,23.85,381513.0,16.8338,17.0263,16.8267,16.9978,381513.0
2016-03-15 13:30:00,23.86,23.95,23.68,23.74,308794.0,17.0049,17.069,16.8766,16.9194,308794.0
2016-03-15 13:40:00,23.73,23.77,23.69,23.71,140966.0,16.9122,16.9407,16.8837,16.898,140966.0
2016-03-15 13:50:00,23.72,23.77,23.64,23.71,200643.0,16.9051,16.9407,16.8481,16.898,200643.0
2016-03-15 14:00:00,23.72,23.75,23.57,23.75,187370.0,16.9051,16.9265,16.7982,16.9265,187370.0
2016-03-15 14:10:00,23.75,23.87,23.74,23.79,206659.0,16.9265,17.012,16.9194,16.955,206659.0
2016-03-15 14:20:00,23.79,23.98,23.77,23.98,574308.0,16.955,17.0904,16.9407,17.0904,574308.0
2016-03-15 14:30:00,23.97,24.0,23.91,23.94,375149.0,17.0833,17.1047,17.0405,17.0619,375149.0
2016-03-15 14:40:00,23.95,23.96,23.79,23.9,327197.0,17.069,17.0761,16.955,17.0334,327197.0
2016-03-15 14:50:00,23.9,23.94,23.74,23.82,163233.0,17.0334,17.0619,16.9194,16.9764,163233.0
2016-03-15 15:00:00,23.82,23.9,23.76,23.89,178329.0,16.9764,17.0334,16.9336,17.0263,178329.0
2016-03-15 15:10:00,23.88,24.02,23.86,24.0,229198.0,17.0191,17.1189,17.0049,17.1047,229198.0
2016-03-15 15:20:00,24.0,24.11,23.97,24.07,269551.0,17.1047,17.1831,17.0833,17.1545,269551.0
2016-03-15 15:30:00,24.07,24.09,23.92,23.95,221190.0,17.1545,17.1688,17.0476,17.069,221190.0
2016-03-15 15:40:00,23.96,24.05,23.95,24.0,340641.0,17.0761,17.1403,17.069,17.1047,340641.0
2016-03-15 15:50:00,24.0,24.11,23.99,24.09,593489.0,17.1047,17.1831,17.0975,17.1688,593489.0
2016-03-16 09:30:00,24.36,24.93,24.36,24.81,592206.0,17.3612,17.7675,17.3612,17.6819,592206.0
2016-03-16 09:40:00,24.8,24.91,24.44,24.49,462781.0,17.6748,17.7532,17.4182,17.4539,462781.0
2016-03-16 09:50:00,24.48,24.66,24.21,24.45,413604.0,17.4467,17.575,17.2543,17.4254,413604.0
2016-03-16 10:00:00,24.47,24.72,24.47,24.67,442746.0,17.4396,17.6178,17.4396,17.5822,442746.0
2016-03-16 10:10:00,24.66,25.07,24.5,25.03,602622.0,17.575,17.8672,17.461,17.8387,602622.0
2016-03-16 10:20:00,25.02,25.08,24.88,24.94,327651.0,17.8316,17.8744,17.7318,17.7746,327651.0
2016-03-16 10:30:00,24.96,25.18,24.89,25.14,474332.0,17.7888,17.9456,17.739,17.9171,474332.0
2016-03-16 10:40:00,25.13,25.41,25.07,25.2,675960.0,17.91,18.1096,17.8672,17.9599,675960.0
2016-03-16 10:50:00,25.19,25.46,25.18,25.45,510936.0,17.9528,18.1452,17.9456,18.1381,510936.0
2016-03-16 11:00:00,25.45,25.5,25.38,25.45,425180.0,18.1381,18.1737,18.0882,18.1381,425180.0
2016-03-16 11:10:00,25.45,25.46,25.18,25.27,338366.0,18.1381,18.1452,17.9456,18.0098,338366.0
2016-03-16 11:20:00,25.26,25.38,25.01,25.04,213258.0,18.0027,18.0882,17.8245,17.8459,213258.0
2016-03-16 11:30:00,25.01,25.21,24.98,25.1,216455.0,17.8245,17.967,17.8031,17.8886,216455.0
2016-03-16 11:40:00,25.11,25.14,24.98,25.0,241462.0,17.8957,17.9171,17.8031,17.8174,241462.0
2016-03-16 11:50:00,25.0,25.05,24.82,24.86,268859.0,17.8174,17.853,17.6891,17.7176,268859.0
2016-03-16 12:00:00,24.85,24.96,24.76,24.96,215711.0,17.7104,17.7888,17.6463,17.7888,215711.0
2016-03-16 12:10:00,24.95,25.13,24.92,24.99,202848.0,17.7817,17.91,17.7603,17.8102,202848.0
2016-03-16 12:20:00,25.0,25.14,24.96,25.12,196880.0,17.8174,17.9171,17.7888,17.9029,196880.0
2016-03-16 12:30:00,25.12,25.19,25.08,25.11,166810.0,17.9029,17.9528,17.8744,17.8957,166810.0
2016-03-16 12:40:00,25.1,25.13,24.98,25.01,137830.0,17.8886,17.91,17.8031,17.8245,137830.0
2016-03-16 12:50:00,25.01,25.09,24.95,25.06,145590.0,17.8245,17.8815,17.7817,17.8601,145590.0
2016-03-16 13:00:00,25.06,25.1,25.0,25.05,143557.0,17.8601,17.8886,17.8174,17.853,143557.0
2016-03-16 13:10:00,25.05,25.08,24.95,25.0,142687.0,17.853,17.8744,17.7817,17.8174,142687.0
2016-03-16 13:20:00,25.0,25.03,24.97,24.98,165375.0,17.8174,17.8387,17.796,17.8031,165375.0
2016-03-16 13:30:00,24.97,24.98,24.73,24.76,179182.0,17.796,17.8031,17.6249,17.6463,179182.0
2016-03-16 13:40:00,24.76,24.83,24.7,24.8,313859.0,17.6463,17.6962,17.6035,17.6748,313859.0
2016-03-16 13:50:00,24.8,24.94,24.8,24.81,119656.0,17.6748,17.7746,17.6748,17.6819,119656.0
2016-03-16 14:00:00,24.82,25.32,24.81,25.18,273985.0,17.6891,18.0454,17.6819,17.9456,273985.0
2016-03-16 14:10:00,25.18,25.3,25.0,25.18,270427.0,17.9456,18.0312,17.8174,17.9456,270427.0
2016-03-16 14:20:00,25.17,25.82,25.16,25.82,387231.0,17.9385,18.4018,17.9314,18.4018,387231.0
2016-03-16 14:30:00,25.82,25.84,25.42,25.52,380705.0,18.4018,18.416,18.1167,18.188,380705.0
2016-03-16 14:40:00,25.51,25.85,25.51,25.78,449516.0,18.1808,18.4231,18.1808,18.3733,449516.0
2016-03-16 14:50:00,25.78,25.8,25.61,25.69,737989.0,18.3733,18.3875,18.2521,18.3091,737989.0
2016-03-16 15:00:00,25.68,25.9,25.64,25.83,358399.0,18.302,18.4588,18.2735,18.4089,358399.0
2016-03-16 15:10:00,25.82,26.06,25.82,26.03,497816.0,18.4018,18.5728,18.4018,18.5514,497816.0
2016-03-16 15:20:00,26.02,26.06,25.89,26.04,317465.0,18.5443,18.5728,18.4516,18.5586,317465.0
2016-03-16 15:30:00,26.05,26.14,26.0,26.06,574199.0,18.5657,18.6298,18.53,18.5728,574199.0
2016-03-16 15:40:00,26.07,26.22,26.0,26.21,699594.0,18.5799,18.6868,18.53,18.6797,699594.0
2016-03-16 15:50:00,26.21,26.24,26.17,26.21,1099128.0,18.6797,18.7011,18.6512,18.6797,1099128.0
2016-03-17 09:30:00,27.03,27.19,26.5,26.71,964709.0,19.2641,19.3782,18.8864,19.0361,964709.0
2016-03-17 09:40:00,26.68,26.77,26.36,26.49,667297.0,19.0147,19.0788,18.7866,18.8793,667297.0
2016-03-17 09:50:00,26.48,26.71,26.32,26.63,597522.0,18.8721,19.0361,18.7581,18.979,597522.0
2016-03-17 10:00:00,26.63,26.93,26.58,26.84,752487.0,18.979,19.1928,18.9434,19.1287,752487.0
2016-03-17 10:10:00,26.85,27.11,26.62,26.81,540494.0,19.1358,19.3211,18.9719,19.1073,540494.0
2016-03-17 10:20:00,26.8,26.93,26.65,26.83,340198.0,19.1002,19.1928,18.9933,19.1216,340198.0
2016-03-17 10:30:00,26.82,26.96,26.72,26.96,300092.0,19.1145,19.2142,19.0432,19.2142,300092.0
2016-03-17 10:40:00,26.96,27.0,26.8,26.86,414832.0,19.2142,19.2427,19.1002,19.143,414832.0
2016-03-17 10:50:00,26.85,26.96,26.71,26.76,594538.0,19.1358,19.2142,19.0361,19.0717,594538.0
2016-03-17 11:00:00,26.75,26.92,26.65,26.79,376248.0,19.0646,19.1857,18.9933,19.0931,376248.0
2016-03-17 11:10:00,26.78,26.92,26.75,26.91,274028.0,19.0859,19.1857,19.0646,19.1786,274028.0
2016-03-17 11:20:00,26.91,27.1,26.87,27.09,420862.0,19.1786,19.314,19.1501,19.3069,420862.0
2016-03-17 11:30:00,27.1,27.17,26.86,26.97,391698.0,19.314,19.3639,19.143,19.2214,391698.0
2016-03-17 11:40:00,26.97,27.01,26.78,26.84,337521.0,19.2214,19.2499,19.0859,19.1287,337521.0
2016-03-17 11:50:00,26.84,26.98,26.72,26.96,336576.0,19.1287,19.2285,19.0432,19.2142,336576.0
2016-03-17 12:00:00,26.97,27.06,26.92,26.95,359339.0,19.2214,19.2855,19.1857,19.2071,359339.0
2016-03-17 12:10:00,26.94,27.13,26.93,27.09,808513.0,19.2,19.3354,19.1928,19.3069,808513.0
2016-03-17 12:20:00,27.1,27.26,27.1,27.24,314624.0,19.314,19.428,19.314,19.4138,314624.0
2016-03-17 12:30:00,27.25,27.4,27.24,27.27,353811.0,19.4209,19.5278,19.4138,19.4352,353811.0
2016-03-17 12:40:00,27.28,27.4,27.22,27.39,162665.0,19.4423,19.5278,19.3995,19.5207,162665.0
2016-03-17 12:50:00,27.39,27.46,27.35,27.38,267577.0,19.5207,19.5706,19.4922,19.5136,267577.0
2016-03-17 13:00:00,27.39,27.46,27.27,27.32,258010.0,19.5207,19.5706,19.4352,19.4708,258010.0
2016-03-17 13:10:00,27.33,27.35,27.06,27.07,225196.0,19.4779,19.4922,19.2855,19.2926,225196.0
2016-03-17 13:20:00,27.06,27.32,27.06,27.31,165677.0,19.2855,19.4708,19.2855,19.4637,165677.0
2016-03-17 13:30:00,27.32,27.64,27.3,27.61,303562.0,19.4708,19.6989,19.4565,19.6775,303562.0
2016-03-17 13:40:00,27.61,27.71,27.6,27.67,207743.0,19.6775,19.7488,19.6704,19.7202,207743.0
2016-03-17 13:50:00,27.68,28.0,27.62,27.96,407644.0,19.7274,19.9554,19.6846,19.9269,407644.0
2016-03-17 14:00:00,27.96,28.01,27.85,28.0,384802.0,19.9269,19.9626,19.8485,19.9554,384802.0
2016-03-17 14:10:00,28.01,28.07,27.92,27.92,391996.0,19.9626,20.0053,19.8984,19.8984,391996.0
2016-03-17 14:20:00,27.93,28.0,27.83,27.85,283825.0,19.9055,19.9554,19.8343,19.8485,283825.0
2016-03-17 14:30:00,27.85,27.87,27.63,27.65,270955.0,19.8485,19.8628,19.6917,19.706,270955.0
2016-03-17 14:40:00,27.65,27.77,27.6,27.72,255698.0,19.706,19.7915,19.6704,19.7559,255698.0
2016-03-17 14:50:00,27.72,27.77,27.55,27.57,248902.0,19.7559,19.7915,19.6347,19.649,248902.0
2016-03-17 15:00:00,27.56,27.69,27.56,27.67,229328.0,19.6418,19.7345,19.6418,19.7202,229328.0
2016-03-17 15:10:00,27.67,27.76,27.59,27.6,260109.0,19.7202,19.7844,19.6632,19.6704,260109.0
2016-03-17 15:20:00,27.59,27.71,27.58,27.63,374669.0,19.6632,19.7488,19.6561,19.6917,374669.0
2016-03-17 15:30:00,27.63,27.64,27.5,27.53,364598.0,19.6917,19.6989,19.5991,19.6205,364598.0
2016-03-17 15:40:00,27.53,27.54,27.39,27.45,499355.0,19.6205,19.6276,19.5207,19.5635,499355.0
2016-03-17 15:50:00,27.45,27.48,27.34,27.39,761203.0,19.5635,19.5848,19.4851,19.5207,761203.0
2016-03-18 09:30:00,27.93,28.55,27.9,28.34,1111968.0,19.9055,20.3474,19.8842,20.1977,1111968.0
2016-03-18 09:40:00,28.35,28.49,28.1,28.48,582325.0,20.2049,20.3047,20.0267,20.2975,582325.0
2016-03-18 09:50:00,28.48,28.56,28.11,28.14,590756.0,20.2975,20.3545,20.0338,20.0552,590756.0
2016-03-18 10:00:00,28.17,28.3,27.86,27.96,608812.0,20.0766,20.1692,19.8557,19.9269,608812.0
2016-03-18 10:10:00,27.96,28.11,27.5,27.52,416335.0,19.9269,20.0338,19.5991,19.6133,416335.0
2016-03-18 10:20:00,27.5,27.56,27.16,27.21,600222.0,19.5991,19.6418,19.3568,19.3924,600222.0
2016-03-18 10:30:00,27.22,27.4,26.9,26.94,436128.0,19.3995,19.5278,19.1715,19.2,436128.0
2016-03-18 10:40:00,26.95,26.98,26.53,26.55,553462.0,19.2071,19.2285,18.9078,18.922,553462.0
2016-03-18 10:50:00,26.55,27.26,26.45,27.13,753895.0,18.922,19.428,18.8508,19.3354,753895.0
2016-03-18 11:00:00,27.12,27.42,27.08,27.17,369705.0,19.3283,19.5421,19.2998,19.3639,369705.0
2016-03-18 11:10:00,27.17,27.26,27.06,27.19,266440.0,19.3639,19.428,19.2855,19.3782,266440.0
2016-03-18 11:20:00,27.2,27.21,26.95,27.03,514817.0,19.3853,19.3924,19.2071,19.2641,514817.0
2016-03-18 11:30:00,27.01,27.08,26.91,26.95,632952.0,19.2499,19.2998,19.1786,19.2071,632952.0
2016-03-18 11:40:00,26.94,26.99,26.75,26.99,482587.0,19.2,19.2356,19.0646,19.2356,482587.0
2016-03-18 11:50:00,26.98,27.28,26.98,27.22,324666.0,19.2285,19.4423,19.2285,19.3995,324666.0
2016-03-18 12:00:00,27.21,27.42,27.11,27.13,378624.0,19.3924,19.5421,19.3211,19.3354,378624.0
2016-03-18 12:10:00,27.12,27.21,26.91,27.07,230618.0,19.3283,19.3924,19.1786,19.2926,230618.0
2016-03-18 12:20:00,27.06,27.36,27.05,27.25,339409.0,19.2855,19.4993,19.2784,19.4209,339409.0
2016-03-18 12:30:00,27.25,27.38,27.23,27.35,224982.0,19.4209,19.5136,19.4067,19.4922,224982.0
2016-03-18 12:40:00,27.35,27.37,27.2,27.35,327405.0,19.4922,19.5064,19.3853,19.4922,327405.0
2016-03-18 12:50:00,27.35,27.68,27.33,27.5,419583.0,19.4922,19.7274,19.4779,19.5991,419583.0
2016-03-18 13:00:00,27.5,27.54,27.3,27.33,285577.0,19.5991,19.6276,19.4565,19.4779,285577.0
2016-03-18 13:10:00,27.33,27.36,27.18,27.22,260193.0,19.4779,19.4993,19.371,19.3995,260193.0
2016-03-18 13:20:00,27.22,27.29,27.1,27.26,217588.0,19.3995,19.4494,19.314,19.428,217588.0
2016-03-18 13:30:00,27.27,27.31,27.13,27.22,175282.0,19.4352,19.4637,19.3354,19.3995,175282.0
2016-03-18 13:40:00,27.23,27.51,27.19,27.51,218510.0,19.4067,19.6062,19.3782,19.6062,218510.0
2016-03-18 13:50:00,27.51,27.79,27.5,27.7,309028.0,19.6062,19.8058,19.5991,19.7416,309028.0
2016-03-18 14:00:00,27.69,27.82,27.66,27.66,289337.0,19.7345,19.8271,19.7131,19.7131,289337.0
2016-03-18 14:10:00,27.66,27.83,27.56,27.6,258548.0,19.7131,19.8343,19.6418,19.6704,258548.0
2016-03-18 14:20:00,27.61,27.62,27.36,27.42,251367.0,19.6775,19.6846,19.4993,19.5421,251367.0
2016-03-18 14:30:00,27.41,27.45,27.3,27.34,185863.0,19.5349,19.5635,19.4565,19.4851,185863.0
2016-03-18 14:40:00,27.35,27.35,27.27,27.28,182618.0,19.4922,19.4922,19.4352,19.4423,182618.0
2016-03-18 14:50:00,27.28,27.31,27.04,27.06,245397.0,19.4423,19.4637,19.2712,19.2855,245397.0
2016-03-18 15:00:00,27.06,27.15,27.01,27.04,278226.0,19.2855,19.3496,19.2499,19.2712,278226.0
2016-03-18 15:10:00,27.04,27.26,27.03,27.17,314219.0,19.2712,19.428,19.2641,19.3639,314219.0
2016-03-18 15:20:00,27.16,27.25,27.12,27.24,246641.0,19.3568,19.4209,19.3283,19.4138,246641.0
2016-03-18 15:30:00,27.24,27.35,27.18,27.32,345824.0,19.4138,19.4922,19.371,19.4708,345824.0
2016-03-18 15:40:00,27.32,27.5,27.28,27.49,673589.0,19.4708,19.5991,19.4423,19.592,673589.0
2016-03-18 15:50:00,27.48,27.59,27.45,27.55,1246701.0,19.5848,19.6632,19.5635,19.6347,1246701.0
2016-03-21 09:30:00,27.29,27.94,27.16,27.92,472616.0,19.4494,19.9127,19.3568,19.8984,472616.0
2016-03-21 09:40:00,27.92,28.85,27.91,28.27,803944.0,19.8984,20.5612,19.8913,20.1479,803944.0
2016-03-21 09:50:00,28.28,28.48,28.03,28.13,591232.0,20.155,20.2975,19.9768,20.0481,591232.0
2016-03-21 10:00:00,28.15,28.27,27.61,27.69,574287.0,20.0623,20.1479,19.6775,19.7345,574287.0
2016-03-21 10:10:00,27.68,27.69,27.34,27.47,409066.0,19.7274,19.7345,19.4851,19.5777,409066.0
2016-03-21 10:20:00,27.48,27.77,27.37,27.57,450031.0,19.5848,19.7915,19.5064,19.649,450031.0
2016-03-21 10:30:00,27.57,27.71,27.29,27.51,399347.0,19.649,19.7488,19.4494,19.6062,399347.0
2016-03-21 10:40:00,27.49,27.51,27.07,27.11,250538.0,19.592,19.6062,19.2926,19.3211,250538.0
2016-03-21 10:50:00,27.12,27.34,27.11,27.22,280796.0,19.3283,19.4851,19.3211,19.3995,280796.0
2016-03-21 11:00:00,27.22,27.49,27.14,27.43,247990.0,19.3995,19.592,19.3425,19.5492,247990.0
2016-03-21 11:10:00,27.43,27.66,27.3,27.65,266172.0,19.5492,19.7131,19.4565,19.706,266172.0
2016-03-21 11:20:00,27.65,27.87,27.56,27.59,369113.0,19.706,19.8628,19.6418,19.6632,369113.0
2016-03-21 11:30:00,27.6,27.77,27.5,27.75,206743.0,19.6704,19.7915,19.5991,19.7773,206743.0
2016-03-21 11:40:00,27.74,27.89,27.6,27.64,303194.0,19.7701,19.877,19.6704,19.6989,303194.0
2016-03-21 11:50:00,27.63,27.92,27.58,27.86,239925.0,19.6917,19.8984,19.6561,19.8557,239925.0
2016-03-21 12:00:00,27.85,27.93,27.69,27.75,211869.0,19.8485,19.9055,19.7345,19.7773,211869.0
2016-03-21 12:10:00,27.76,27.79,27.55,27.65,227971.0,19.7844,19.8058,19.6347,19.706,227971.0
2016-03-21 12:20:00,27.67,27.7,27.47,27.64,198670.0,19.7202,19.7416,19.5777,19.6989,198670.0
2016-03-21 12:30:00,27.63,27.66,27.49,27.6,129361.0,19.6917,19.7131,19.592,19.6704,129361.0
2016-03-21 12:40:00,27.6,27.65,27.5,27.56,164505.0,19.6704,19.706,19.5991,19.6418,164505.0
2016-03-21 12:50:00,27.56,27.66,27.55,27.61,155007.0,19.6418,19.7131,19.6347,19.6775,155007.0
2016-03-21 13:00:00,27.62,27.69,27.56,27.67,108162.0,19.6846,19.7345,19.6418,19.7202,108162.0
2016-03-21 13:10:00,27.67,27.67,27.59,27.67,101468.0,19.7202,19.7202,19.6632,19.7202,101468.0
2016-03-21 13:20:00,27.66,27.73,27.61,27.69,173447.0,19.7131,19.763,19.6775,19.7345,173447.0
2016-03-21 13:30:00,27.69,27.71,27.62,27.65,183117.0,19.7345,19.7488,19.6846,19.706,183117.0
2016-03-21 13:40:00,27.64,27.91,27.61,27.87,191844.0,19.6989,19.8913,19.6775,19.8628,191844.0
2016-03-21 13:50:00,27.88,28.08,27.85,27.87,241959.0,19.8699,20.0124,19.8485,19.8628,241959.0
2016-03-21 14:00:00,27.88,27.91,27.77,27.79,189386.0,19.8699,19.8913,19.7915,19.8058,189386.0
2016-03-21 14:10:00,27.79,27.79,27.66,27.67,178848.0,19.8058,19.8058,19.7131,19.7202,178848.0
2016-03-21 14:20:00,27.66,27.73,27.61,27.7,236067.0,19.7131,19.763,19.6775,19.7416,236067.0
2016-03-21 14:30:00,27.71,27.85,27.71,27.81,164977.0,19.7488,19.8485,19.7488,19.82,164977.0
2016-03-21 14:40:00,27.81,27.92,27.75,27.75,152163.0,19.82,19.8984,19.7773,19.7773,152163.0
2016-03-21 14:50:00,27.75,27.87,27.71,27.87,111937.0,19.7773,19.8628,19.7488,19.8628,111937.0
2016-03-21 15:00:00,27.87,27.88,27.77,27.85,173489.0,19.8628,19.8699,19.7915,19.8485,173489.0
2016-03-21 15:10:00,27.84,27.85,27.73,27.74,211856.0,19.8414,19.8485,19.763,19.7701,211856.0
2016-03-21 15:20:00,27.73,27.78,27.7,27.73,161600.0,19.763,19.7986,19.7416,19.763,161600.0
2016-03-21 15:30:00,27.73,27.85,27.67,27.76,277520.0,19.763,19.8485,19.7202,19.7844,277520.0
2016-03-21 15:40:00,27.76,27.81,27.73,27.78,285272.0,19.7844,19.82,19.763,19.7986,285272.0
2016-03-21 15:50:00,27.77,28.2,27.77,28.02,1633501.0,19.7915,20.098,19.7915,19.9697,1633501.0
2016-03-22 09:30:00,27.57,28.15,27.5,27.85,417313.0,19.649,20.0623,19.5991,19.8485,417313.0
2016-03-22 09:40:00,27.85,28.2,27.85,28.07,314175.0,19.8485,20.098,19.8485,20.0053,314175.0
2016-03-22 09:50:00,28.07,28.49,28.03,28.35,387278.0,20.0053,20.3047,19.9768,20.2049,387278.0
2016-03-22 10:00:00,28.37,28.63,28.1,28.15,408076.0,20.2191,20.4044,20.0267,20.0623,408076.0
2016-03-22 10:10:00,28.14,28.37,28.05,28.13,345679.0,20.0552,20.2191,19.9911,20.0481,345679.0
2016-03-22 10:20:00,28.14,28.25,28.05,28.21,269345.0,20.0552,20.1336,19.9911,20.1051,269345.0
2016-03-22 10:30:00,28.21,28.39,28.17,28.37,187018.0,20.1051,20.2334,20.0766,20.2191,187018.0
2016-03-22 10:40:00,28.37,28.48,28.24,28.44,222858.0,20.2191,20.2975,20.1265,20.269,222858.0
2016-03-22 10:50:00,28.44,28.52,28.29,28.44,191461.0,20.269,20.326,20.1621,20.269,191461.0
2016-03-22 11:00:00,28.43,28.43,28.24,28.26,260529.0,20.2619,20.2619,20.1265,20.1407,260529.0
2016-03-22 11:10:00,28.26,28.45,28.25,28.39,182062.0,20.1407,20.2761,20.1336,20.2334,182062.0
2016-03-22 11:20:00,28.4,28.41,28.21,28.25,181086.0,20.2405,20.2476,20.1051,20.1336,181086.0
2016-03-22 11:30:00,28.24,28.24,28.05,28.06,233046.0,20.1265,20.1265,19.9911,19.9982,233046.0
2016-03-22 11:40:00,28.05,28.13,28.04,28.06,357255.0,19.9911,20.0481,19.9839,19.9982,357255.0
2016-03-22 11:50:00,28.05,28.1,27.95,27.98,338893.0,19.9911,20.0267,19.9198,19.9412,338893.0
2016-03-22 12:00:00,27.98,28.03,27.92,27.96,221289.0,19.9412,19.9768,19.8984,19.9269,221289.0
2016-03-22 12:10:00,27.97,28.03,27.93,28.01,199322.0,19.9341,19.9768,19.9055,19.9626,199322.0
2016-03-22 12:20:00,28.02,28.12,28.01,28.1,118485.0,19.9697,20.041,19.9626,20.0267,118485.0
2016-03-22 12:30:00,28.1,28.12,28.02,28.05,124789.0,20.0267,20.041,19.9697,19.9911,124789.0
2016-03-22 12:40:00,28.05,28.17,28.0,28.14,193822.0,19.9911,20.0766,19.9554,20.0552,193822.0
2016-03-22 12:50:00,28.14,28.21,28.07,28.07,241914.0,20.0552,20.1051,20.0053,20.0053,241914.0
2016-03-22 13:00:00,28.08,28.14,28.04,28.1,99042.0,20.0124,20.0552,19.9839,20.0267,99042.0
2016-03-22 13:10:00,28.1,28.11,27.95,28.08,205916.0,20.0267,20.0338,19.9198,20.0124,205916.0
2016-03-22 13:20:00,28.09,28.18,28.05,28.13,97584.0,20.0196,20.0837,19.9911,20.0481,97584.0
2016-03-22 13:30:00,28.12,28.18,27.97,28.05,176400.0,20.041,20.0837,19.9341,19.9911,176400.0
2016-03-22 13:40:00,28.05,28.07,27.99,28.03,116779.0,19.9911,20.0053,19.9483,19.9768,116779.0
2016-03-22 13:50:00,28.03,28.16,27.99,28.07,187572.0,19.9768,20.0695,19.9483,20.0053,187572.0
2016-03-22 14:00:00,28.07,28.15,27.96,28.01,298584.0,20.0053,20.0623,19.9269,19.9626,298584.0
2016-03-22 14:10:00,28.01,28.13,27.94,28.13,259311.0,19.9626,20.0481,19.9127,20.0481,259311.0
2016-03-22 14:20:00,28.13,28.28,28.07,28.27,150077.0,20.0481,20.155,20.0053,20.1479,150077.0
2016-03-22 14:30:00,28.26,28.29,28.19,28.2,167573.0,20.1407,20.1621,20.0908,20.098,167573.0
2016-03-22 14:40:00,28.2,28.23,28.12,28.19,110739.0,20.098,20.1194,20.041,20.0908,110739.0
2016-03-22 14:50:00,28.19,28.19,28.0,28.0,195115.0,20.0908,20.0908,19.9554,19.9554,195115.0
2016-03-22 15:00:00,27.99,28.14,27.98,28.09,157618.0,19.9483,20.0552,19.9412,20.0196,157618.0
2016-03-22 15:10:00,28.09,28.09,27.9,27.96,273306.0,20.0196,20.0196,19.8842,19.9269,273306.0
2016-03-22 15:20:00,27.95,27.98,27.91,27.94,205943.0,19.9198,19.9412,19.8913,19.9127,205943.0
2016-03-22 15:30:00,27.94,28.04,27.91,28.0,273239.0,19.9127,19.9839,19.8913,19.9554,273239.0
2016-03-22 15:40:00,27.99,28.04,27.94,27.96,296109.0,19.9483,19.9839,19.9127,19.9269,296109.0
2016-03-22 15:50:00,27.97,28.03,27.91,28.01,609535.0,19.9341,19.9768,19.8913,19.9626,609535.0
2016-03-23 09:30:00,27.59,27.87,27.29,27.55,390253.0,19.6632,19.8628,19.4494,19.6347,390253.0
2016-03-23 09:40:00,27.56,27.73,27.35,27.39,225140.0,19.6418,19.763,19.4922,19.5207,225140.0
2016-03-23 09:50:00,27.41,27.64,27.33,27.37,302999.0,19.5349,19.6989,19.4779,19.5064,302999.0
2016-03-23 10:00:00,27.34,27.34,26.89,26.94,366848.0,19.4851,19.4851,19.1643,19.2,366848.0
2016-03-23 10:10:00,26.93,27.25,26.75,26.82,416664.0,19.1928,19.4209,19.0646,19.1145,416664.0
2016-03-23 10:20:00,26.82,27.11,26.74,27.11,274811.0,19.1145,19.3211,19.0574,19.3211,274811.0
2016-03-23 10:30:00,27.09,27.32,26.4,26.52,714800.0,19.3069,19.4708,18.8151,18.9006,714800.0
2016-03-23 10:40:00,26.49,26.6,26.3,26.57,423808.0,18.8793,18.9577,18.7439,18.9363,423808.0
2016-03-23 10:50:00,26.55,26.68,26.33,26.35,391578.0,18.922,19.0147,18.7652,18.7795,391578.0
2016-03-23 11:00:00,26.34,26.43,26.12,26.42,410671.0,18.7724,18.8365,18.6156,18.8294,410671.0
2016-03-23 11:10:00,26.41,26.43,25.98,26.01,373047.0,18.8222,18.8365,18.5158,18.5372,373047.0
2016-03-23 11:20:00,26.01,26.12,25.83,25.87,494123.0,18.5372,18.6156,18.4089,18.4374,494123.0
2016-03-23 11:30:00,25.88,26.09,25.72,25.95,419973.0,18.4445,18.5942,18.3305,18.4944,419973.0
2016-03-23 11:40:00,25.95,26.14,25.87,26.14,291345.0,18.4944,18.6298,18.4374,18.6298,291345.0
2016-03-23 11:50:00,26.14,26.25,26.01,26.18,278056.0,18.6298,18.7082,18.5372,18.6583,278056.0
2016-03-23 12:00:00,26.17,26.24,26.0,26.19,236760.0,18.6512,18.7011,18.53,18.6655,236760.0
2016-03-23 12:10:00,26.19,26.38,26.15,26.37,176147.0,18.6655,18.8009,18.6369,18.7937,176147.0
2016-03-23 12:20:00,26.37,26.41,26.21,26.34,231561.0,18.7937,18.8222,18.6797,18.7724,231561.0
2016-03-23 12:30:00,26.35,26.51,26.28,26.28,189321.0,18.7795,18.8935,18.7296,18.7296,189321.0
2016-03-23 12:40:00,26.29,26.41,26.25,26.26,194901.0,18.7367,18.8222,18.7082,18.7153,194901.0
2016-03-23 12:50:00,26.25,26.26,26.07,26.18,321097.0,18.7082,18.7153,18.5799,18.6583,321097.0
2016-03-23 13:00:00,26.18,26.21,26.01,26.03,147654.0,18.6583,18.6797,18.5372,18.5514,147654.0
2016-03-23 13:10:00,26.03,26.25,26.03,26.15,208469.0,18.5514,18.7082,18.5514,18.6369,208469.0
2016-03-23 13:20:00,26.16,26.17,25.94,25.98,197534.0,18.6441,18.6512,18.4873,18.5158,197534.0
2016-03-23 13:30:00,25.97,25.98,25.84,25.96,200400.0,18.5087,18.5158,18.416,18.5015,200400.0
2016-03-23 13:40:00,25.95,25.96,25.81,25.95,133427.0,18.4944,18.5015,18.3946,18.4944,133427.0
2016-03-23 13:50:00,25.94,26.02,25.84,25.84,161907.0,18.4873,18.5443,18.416,18.416,161907.0
2016-03-23 14:00:00,25.84,26.04,25.84,25.92,743191.0,18.416,18.5586,18.416,18.473,743191.0
2016-03-23 14:10:00,25.93,26.02,25.86,26.0,149061.0,18.4802,18.5443,18.4303,18.53,149061.0
2016-03-23 14:20:00,26.0,26.11,25.87,25.89,378818.0,18.53,18.6084,18.4374,18.4516,378818.0
2016-03-23 14:30:00,25.89,26.02,25.86,25.87,193378.0,18.4516,18.5443,18.4303,18.4374,193378.0
2016-03-23 14:40:00,25.87,25.88,25.63,25.64,322302.0,18.4374,18.4445,18.2663,18.2735,322302.0
2016-03-23 14:50:00,25.64,25.72,25.55,25.65,392015.0,18.2735,18.3305,18.2093,18.2806,392015.0
2016-03-23 15:00:00,25.64,25.69,25.45,25.49,277588.0,18.2735,18.3091,18.1381,18.1666,277588.0
2016-03-23 15:10:00,25.49,25.65,25.49,25.57,369320.0,18.1666,18.2806,18.1666,18.2236,369320.0
2016-03-23 15:20:00,25.58,25.59,25.45,25.5,347419.0,18.2307,18.2378,18.1381,18.1737,347419.0
2016-03-23 15:30:00,25.5,25.64,25.49,25.55,438196.0,18.1737,18.2735,18.1666,18.2093,438196.0
2016-03-23 15:40:00,25.55,25.67,25.55,25.58,573022.0,18.2093,18.2949,18.2093,18.2307,573022.0
2016-03-23 15:50:00,25.59,25.8,25.59,25.76,1307034.0,18.2378,18.3875,18.2378,18.359,1307034.0
2016-03-24 09:30:00,24.88,25.26,24.6,25.12,767783.0,17.7318,18.0027,17.5323,17.9029,767783.0
2016-03-24 09:40:00,25.11,25.47,24.96,24.97,578471.0,17.8957,18.1523,17.7888,17.796,578471.0
2016-03-24 09:50:00,24.98,25.5,24.96,25.41,318110.0,17.8031,18.1737,17.7888,18.1096,318110.0
2016-03-24 10:00:00,25.4,25.64,25.39,25.49,339881.0,18.1024,18.2735,18.0953,18.1666,339881.0
2016-03-24 10:10:00,25.49,25.49,25.21,25.28,290401.0,18.1666,18.1666,17.967,18.0169,290401.0
2016-03-24 10:20:00,25.26,25.56,25.22,25.43,353248.0,18.0027,18.2165,17.9741,18.1238,353248.0
2016-03-24 10:30:00,25.43,25.71,25.43,25.68,319940.0,18.1238,18.3234,18.1238,18.302,319940.0
2016-03-24 10:40:00,25.68,25.97,25.63,25.74,402216.0,18.302,18.5087,18.2663,18.3447,402216.0
2016-03-24 10:50:00,25.74,25.9,25.72,25.84,241762.0,18.3447,18.4588,18.3305,18.416,241762.0
2016-03-24 11:00:00,25.83,25.98,25.77,25.9,183380.0,18.4089,18.5158,18.3661,18.4588,183380.0
2016-03-24 11:10:00,25.9,26.01,25.64,25.7,211044.0,18.4588,18.5372,18.2735,18.3162,211044.0
2016-03-24 11:20:00,25.71,25.72,25.42,25.55,322834.0,18.3234,18.3305,18.1167,18.2093,322834.0
2016-03-24 11:30:00,25.55,25.68,25.44,25.45,153626.0,18.2093,18.302,18.1309,18.1381,153626.0
2016-03-24 11:40:00,25.46,25.66,25.46,25.6,143336.0,18.1452,18.2877,18.1452,18.245,143336.0
2016-03-24 11:50:00,25.61,25.81,25.6,25.76,144257.0,18.2521,18.3946,18.245,18.359,144257.0
2016-03-24 12:00:00,25.75,25.97,25.74,25.93,252423.0,18.3519,18.5087,18.3447,18.4802,252423.0
2016-03-24 12:10:00,25.93,25.97,25.76,25.82,219660.0,18.4802,18.5087,18.359,18.4018,219660.0
2016-03-24 12:20:00,25.81,26.04,25.81,26.02,206756.0,18.3946,18.5586,18.3946,18.5443,206756.0
2016-03-24 12:30:00,26.02,26.06,25.9,25.95,181356.0,18.5443,18.5728,18.4588,18.4944,181356.0
2016-03-24 12:40:00,25.96,26.06,25.9,25.99,214679.0,18.5015,18.5728,18.4588,18.5229,214679.0
2016-03-24 12:50:00,25.98,26.19,25.98,26.07,157714.0,18.5158,18.6655,18.5158,18.5799,157714.0
2016-03-24 13:00:00,26.07,26.26,26.01,26.21,143417.0,18.5799,18.7153,18.5372,18.6797,143417.0
2016-03-24 13:10:00,26.2,26.47,26.19,26.44,265713.0,18.6726,18.865,18.6655,18.8436,265713.0
2016-03-24 13:20:00,26.45,26.63,26.42,26.52,276312.0,18.8508,18.979,18.8294,18.9006,276312.0
2016-03-24 13:30:00,26.52,26.53,26.24,26.35,363190.0,18.9006,18.9078,18.7011,18.7795,363190.0
2016-03-24 13:40:00,26.35,26.48,26.34,26.42,190419.0,18.7795,18.8721,18.7724,18.8294,190419.0
2016-03-24 13:50:00,26.42,26.53,26.39,26.39,154879.0,18.8294,18.9078,18.808,18.808,154879.0
2016-03-24 14:00:00,26.39,26.46,26.12,26.18,245417.0,18.808,18.8579,18.6156,18.6583,245417.0
2016-03-24 14:10:00,26.19,26.36,26.16,26.27,179035.0,18.6655,18.7866,18.6441,18.7225,179035.0
2016-03-24 14:20:00,26.27,26.35,26.21,26.29,154450.0,18.7225,18.7795,18.6797,18.7367,154450.0
2016-03-24 14:30:00,26.29,26.39,26.2,26.36,151384.0,18.7367,18.808,18.6726,18.7866,151384.0
2016-03-24 14:40:00,26.35,26.49,26.34,26.48,162785.0,18.7795,18.8793,18.7724,18.8721,162785.0
2016-03-24 14:50:00,26.47,26.51,26.28,26.34,204459.0,18.865,18.8935,18.7296,18.7724,204459.0
2016-03-24 15:00:00,26.33,26.42,26.28,26.36,154363.0,18.7652,18.8294,18.7296,18.7866,154363.0
2016-03-24 15:10:00,26.37,26.51,26.36,26.44,171177.0,18.7937,18.8935,18.7866,18.8436,171177.0
2016-03-24 15:20:00,26.44,26.55,26.43,26.53,203095.0,18.8436,18.922,18.8365,18.9078,203095.0
2016-03-24 15:30:00,26.53,26.54,26.35,26.44,180064.0,18.9078,18.9149,18.7795,18.8436,180064.0
2016-03-24 15:40:00,26.44,26.48,26.3,26.36,328547.0,18.8436,18.8721,18.7439,18.7866,328547.0
2016-03-24 15:50:00,26.35,26.49,26.31,26.46,891712.0,18.7795,18.8793,18.751,18.8579,891712.0
2016-03-28 09:30:00,26.54,26.61,25.82,25.92,296555.0,18.9149,18.9648,18.4018,18.473,296555.0
2016-03-28 09:40:00,25.93,26.1,25.63,25.66,198786.0,18.4802,18.6013,18.2663,18.2877,198786.0
2016-03-28 09:50:00,25.66,25.93,25.64,25.92,216409.0,18.2877,18.4802,18.2735,18.473,216409.0
2016-03-28 10:00:00,25.93,25.97,25.48,25.58,251295.0,18.4802,18.5087,18.1594,18.2307,251295.0
2016-03-28 10:10:00,25.58,25.94,25.54,25.67,240961.0,18.2307,18.4873,18.2022,18.2949,240961.0
2016-03-28 10:20:00,25.67,25.67,25.42,25.56,259266.0,18.2949,18.2949,18.1167,18.2165,259266.0
2016-03-28 10:30:00,25.56,25.56,25.22,25.31,283528.0,18.2165,18.2165,17.9741,18.0383,283528.0
2016-03-28 10:40:00,25.3,25.57,25.25,25.54,248616.0,18.0312,18.2236,17.9955,18.2022,248616.0
2016-03-28 10:50:00,25.54,25.79,25.46,25.77,272196.0,18.2022,18.3804,18.1452,18.3661,272196.0
2016-03-28 11:00:00,25.77,25.84,25.48,25.51,226546.0,18.3661,18.416,18.1594,18.1808,226546.0
2016-03-28 11:10:00,25.5,25.5,25.33,25.34,210431.0,18.1737,18.1737,18.0525,18.0597,210431.0
2016-03-28 11:20:00,25.33,25.55,25.3,25.55,189672.0,18.0525,18.2093,18.0312,18.2093,189672.0
2016-03-28 11:30:00,25.54,25.6,25.45,25.49,200273.0,18.2022,18.245,18.1381,18.1666,200273.0
2016-03-28 11:40:00,25.49,25.63,25.43,25.57,191365.0,18.1666,18.2663,18.1238,18.2236,191365.0
2016-03-28 11:50:00,25.57,25.6,25.45,25.46,319773.0,18.2236,18.245,18.1381,18.1452,319773.0
2016-03-28 12:00:00,25.46,25.47,25.35,25.37,171058.0,18.1452,18.1523,18.0668,18.081,171058.0
2016-03-28 12:10:00,25.37,25.5,25.35,25.42,176023.0,18.081,18.1737,18.0668,18.1167,176023.0
2016-03-28 12:20:00,25.42,25.51,25.41,25.42,198157.0,18.1167,18.1808,18.1096,18.1167,198157.0
2016-03-28 12:30:00,25.43,25.66,25.43,25.62,202505.0,18.1238,18.2877,18.1238,18.2592,202505.0
2016-03-28 12:40:00,25.61,25.8,25.6,25.78,250207.0,18.2521,18.3875,18.245,18.3733,250207.0
2016-03-28 12:50:00,25.78,25.91,25.73,25.87,192119.0,18.3733,18.4659,18.3376,18.4374,192119.0
2016-03-28 13:00:00,25.87,26.02,25.84,25.91,322657.0,18.4374,18.5443,18.416,18.4659,322657.0
2016-03-28 13:10:00,25.91,25.95,25.85,25.89,157066.0,18.4659,18.4944,18.4231,18.4516,157066.0
2016-03-28 13:20:00,25.89,25.91,25.83,25.9,138548.0,18.4516,18.4659,18.4089,18.4588,138548.0
2016-03-28 13:30:00,25.9,25.96,25.87,25.92,203049.0,18.4588,18.5015,18.4374,18.473,203049.0
2016-03-28 13:40:00,25.93,26.1,25.91,26.07,204672.0,18.4802,18.6013,18.4659,18.5799,204672.0
2016-03-28 13:50:00,26.07,26.15,26.03,26.03,133598.0,18.5799,18.6369,18.5514,18.5514,133598.0
2016-03-28 14:00:00,26.02,26.11,25.96,26.05,188967.0,18.5443,18.6084,18.5015,18.5657,188967.0
2016-03-28 14:10:00,26.05,26.06,25.82,25.82,156580.0,18.5657,18.5728,18.4018,18.4018,156580.0
2016-03-28 14:20:00,25.83,25.86,25.74,25.8,169486.0,18.4089,18.4303,18.3447,18.3875,169486.0
2016-03-28 14:30:00,25.81,25.9,25.74,25.89,168258.0,18.3946,18.4588,18.3447,18.4516,168258.0
2016-03-28 14:40:00,25.89,25.92,25.77,25.92,165906.0,18.4516,18.473,18.3661,18.473,165906.0
2016-03-28 14:50:00,25.92,25.96,25.8,25.91,149842.0,18.473,18.5015,18.3875,18.4659,149842.0
2016-03-28 15:00:00,25.91,25.96,25.87,25.88,142437.0,18.4659,18.5015,18.4374,18.4445,142437.0
2016-03-28 15:10:00,25.88,25.94,25.85,25.87,179318.0,18.4445,18.4873,18.4231,18.4374,179318.0
2016-03-28 15:20:00,25.87,25.9,25.74,25.78,233963.0,18.4374,18.4588,18.3447,18.3733,233963.0
2016-03-28 15:30:00,25.78,25.8,25.68,25.72,279407.0,18.3733,18.3875,18.302,18.3305,279407.0
2016-03-28 15:40:00,25.72,25.77,25.61,25.68,372793.0,18.3305,18.3661,18.2521,18.302,372793.0
2016-03-28 15:50:00,25.68,25.84,25.67,25.83,583022.0,18.302,18.416,18.2949,18.4089,583022.0
2016-03-29 09:30:00,25.28,25.35,24.84,24.91,632593.0,18.0169,18.0668,17.7033,17.7532,632593.0
2016-03-29 09:40:00,24.9,25.04,24.67,24.87,753716.0,17.7461,17.8459,17.5822,17.7247,753716.0
2016-03-29 09:50:00,24.86,24.93,24.62,24.85,535851.0,17.7176,17.7675,17.5465,17.7104,535851.0
2016-03-29 10:00:00,24.85,25.14,24.8,25.06,509357.0,17.7104,17.9171,17.6748,17.8601,509357.0
2016-03-29 10:10:00,25.07,25.1,24.81,24.85,322528.0,17.8672,17.8886,17.6819,17.7104,322528.0
2016-03-29 10:20:00,24.86,24.93,24.75,24.86,208644.0,17.7176,17.7675,17.6392,17.7176,208644.0
2016-03-29 10:30:00,24.86,24.96,24.7,24.76,227503.0,17.7176,17.7888,17.6035,17.6463,227503.0
2016-03-29 10:40:00,24.76,24.81,24.64,24.69,215586.0,17.6463,17.6819,17.5608,17.5964,215586.0
2016-03-29 10:50:00,24.68,24.77,24.57,24.76,352349.0,17.5893,17.6534,17.5109,17.6463,352349.0
2016-03-29 11:00:00,24.77,24.81,24.64,24.7,180795.0,17.6534,17.6819,17.5608,17.6035,180795.0
2016-03-29 11:10:00,24.7,24.81,24.68,24.71,168092.0,17.6035,17.6819,17.5893,17.6107,168092.0
2016-03-29 11:20:00,24.71,24.79,24.67,24.75,209259.0,17.6107,17.6677,17.5822,17.6392,209259.0
2016-03-29 11:30:00,24.75,24.98,24.75,24.95,413636.0,17.6392,17.8031,17.6392,17.7817,413636.0
2016-03-29 11:40:00,24.95,25.17,24.92,25.1,232376.0,17.7817,17.9385,17.7603,17.8886,232376.0
2016-03-29 11:50:00,25.1,25.17,24.98,25.0,181540.0,17.8886,17.9385,17.8031,17.8174,181540.0
2016-03-29 12:00:00,25.0,25.09,24.94,24.99,241265.0,17.8174,17.8815,17.7746,17.8102,241265.0
2016-03-29 12:10:00,24.99,25.07,24.98,25.04,198307.0,17.8102,17.8672,17.8031,17.8459,198307.0
2016-03-29 12:20:00,25.04,25.32,25.04,25.32,470481.0,17.8459,18.0454,17.8459,18.0454,470481.0
2016-03-29 12:30:00,25.32,25.45,25.26,25.38,366117.0,18.0454,18.1381,18.0027,18.0882,366117.0
2016-03-29 12:40:00,25.4,25.66,25.37,25.6,294225.0,18.1024,18.2877,18.081,18.245,294225.0
2016-03-29 12:50:00,25.6,25.63,25.37,25.41,336089.0,18.245,18.2663,18.081,18.1096,336089.0
2016-03-29 13:00:00,25.41,25.48,25.14,25.23,231006.0,18.1096,18.1594,17.9171,17.9813,231006.0
2016-03-29 13:10:00,25.23,25.43,25.17,25.4,162316.0,17.9813,18.1238,17.9385,18.1024,162316.0
2016-03-29 13:20:00,25.39,25.5,25.32,25.5,189027.0,18.0953,18.1737,18.0454,18.1737,189027.0
2016-03-29 13:30:00,25.49,25.76,25.48,25.75,262376.0,18.1666,18.359,18.1594,18.3519,262376.0
2016-03-29 13:40:00,25.75,25.87,25.73,25.82,185693.0,18.3519,18.4374,18.3376,18.4018,185693.0
2016-03-29 13:50:00,25.83,26.0,25.74,25.98,176051.0,18.4089,18.53,18.3447,18.5158,176051.0
2016-03-29 14:00:00,25.98,25.99,25.87,25.96,280566.0,18.5158,18.5229,18.4374,18.5015,280566.0
2016-03-29 14:10:00,25.95,26.06,25.86,25.98,308480.0,18.4944,18.5728,18.4303,18.5158,308480.0
2016-03-29 14:20:00,25.98,26.06,25.86,25.9,184091.0,18.5158,18.5728,18.4303,18.4588,184091.0
2016-03-29 14:30:00,25.9,25.91,25.7,25.88,258750.0,18.4588,18.4659,18.3162,18.4445,258750.0
2016-03-29 14:40:00,25.88,25.92,25.7,25.86,326451.0,18.4445,18.473,18.3162,18.4303,326451.0
2016-03-29 14:50:00,25.86,26.06,25.85,26.05,259378.0,18.4303,18.5728,18.4231,18.5657,259378.0
2016-03-29 15:00:00,26.05,26.06,25.94,26.0,248835.0,18.5657,18.5728,18.4873,18.53,248835.0
2016-03-29 15:10:00,26.0,26.07,25.98,26.06,140666.0,18.53,18.5799,18.5158,18.5728,140666.0
2016-03-29 15:20:00,26.07,26.15,26.06,26.14,136203.0,18.5799,18.6369,18.5728,18.6298,136203.0
2016-03-29 15:30:00,26.13,26.17,26.05,26.05,245953.0,18.6227,18.6512,18.5657,18.5657,245953.0
2016-03-29 15:40:00,26.06,26.12,26.02,26.07,262641.0,18.5728,18.6156,18.5443,18.5799,262641.0
2016-03-29 15:50:00,26.07,26.11,26.03,26.09,446639.0,18.5799,18.6084,18.5514,18.5942,446639.0
2016-03-30 09:30:00,26.57,26.95,26.33,26.4,493737.0,18.9363,19.2071,18.7652,18.8151,493737.0
2016-03-30 09:40:00,26.39,26.9,26.34,26.82,331235.0,18.808,19.1715,18.7724,19.1145,331235.0
2016-03-30 09:50:00,26.85,26.97,26.66,26.74,626367.0,19.1358,19.2214,19.0004,19.0574,626367.0
2016-03-30 10:00:00,26.75,26.88,26.56,26.62,385355.0,19.0646,19.1572,18.9292,18.9719,385355.0
2016-03-30 10:10:00,26.63,26.64,26.39,26.45,171432.0,18.979,18.9862,18.808,18.8508,171432.0
2016-03-30 10:20:00,26.47,26.48,26.07,26.17,316399.0,18.865,18.8721,18.5799,18.6512,316399.0
2016-03-30 10:30:00,26.16,26.7,26.14,26.58,403370.0,18.6441,19.0289,18.6298,18.9434,403370.0
2016-03-30 10:40:00,26.59,26.84,26.55,26.66,279960.0,18.9505,19.1287,18.922,19.0004,279960.0
2016-03-30 10:50:00,26.65,26.73,26.56,26.67,214809.0,18.9933,19.0503,18.9292,19.0075,214809.0
2016-03-30 11:00:00,26.67,26.73,26.48,26.52,274169.0,19.0075,19.0503,18.8721,18.9006,274169.0
2016-03-30 11:10:00,26.52,26.58,26.17,26.17,223495.0,18.9006,18.9434,18.6512,18.6512,223495.0
2016-03-30 11:20:00,26.16,26.23,25.9,26.0,273760.0,18.6441,18.694,18.4588,18.53,273760.0
2016-03-30 11:30:00,26.0,26.06,25.72,25.75,177820.0,18.53,18.5728,18.3305,18.3519,177820.0
2016-03-30 11:40:00,25.75,25.97,25.66,25.96,272105.0,18.3519,18.5087,18.2877,18.5015,272105.0
2016-03-30 11:50:00,25.96,26.05,25.89,26.0,191874.0,18.5015,18.5657,18.4516,18.53,191874.0
2016-03-30 12:00:00,26.0,26.1,25.91,26.05,226732.0,18.53,18.6013,18.4659,18.5657,226732.0
2016-03-30 12:10:00,26.05,26.14,25.98,26.11,164075.0,18.5657,18.6298,18.5158,18.6084,164075.0
2016-03-30 12:20:00,26.12,26.2,26.07,26.19,205713.0,18.6156,18.6726,18.5799,18.6655,205713.0
2016-03-30 12:30:00,26.18,26.41,26.16,26.25,232644.0,18.6583,18.8222,18.6441,18.7082,232644.0
2016-03-30 12:40:00,26.25,26.29,26.14,26.27,122031.0,18.7082,18.7367,18.6298,18.7225,122031.0
2016-03-30 12:50:00,26.27,26.38,26.17,26.19,162810.0,18.7225,18.8009,18.6512,18.6655,162810.0
2016-03-30 13:00:00,26.18,26.22,25.87,25.93,212397.0,18.6583,18.6868,18.4374,18.4802,212397.0
2016-03-30 13:10:00,25.93,25.93,25.8,25.88,292696.0,18.4802,18.4802,18.3875,18.4445,292696.0
2016-03-30 13:20:00,25.89,25.92,25.74,25.8,161245.0,18.4516,18.473,18.3447,18.3875,161245.0
2016-03-30 13:30:00,25.8,25.81,25.68,25.7,147108.0,18.3875,18.3946,18.302,18.3162,147108.0
2016-03-30 13:40:00,25.71,26.06,25.7,26.06,191795.0,18.3234,18.5728,18.3162,18.5728,191795.0
2016-03-30 13:50:00,26.07,26.16,25.92,26.04,230534.0,18.5799,18.6441,18.473,18.5586,230534.0
2016-03-30 14:00:00,26.03,26.3,26.02,26.24,171029.0,18.5514,18.7439,18.5443,18.7011,171029.0
2016-03-30 14:10:00,26.24,26.26,26.12,26.19,97771.0,18.7011,18.7153,18.6156,18.6655,97771.0
2016-03-30 14:20:00,26.2,26.38,26.18,26.35,140688.0,18.6726,18.8009,18.6583,18.7795,140688.0
2016-03-30 14:30:00,26.35,26.4,26.28,26.39,131049.0,18.7795,18.8151,18.7296,18.808,131049.0
2016-03-30 14:40:00,26.38,26.49,26.34,26.41,205223.0,18.8009,18.8793,18.7724,18.8222,205223.0
2016-03-30 14:50:00,26.42,26.47,26.35,26.39,164778.0,18.8294,18.865,18.7795,18.808,164778.0
2016-03-30 15:00:00,26.39,26.45,26.34,26.4,301357.0,18.808,18.8508,18.7724,18.8151,301357.0
2016-03-30 15:10:00,26.4,26.43,26.35,26.4,304999.0,18.8151,18.8365,18.7795,18.8151,304999.0
2016-03-30 15:20:00,26.39,26.46,26.39,26.42,187260.0,18.808,18.8579,18.808,18.8294,187260.0
2016-03-30 15:30:00,26.42,26.44,26.29,26.29,276062.0,18.8294,18.8436,18.7367,18.7367,276062.0
2016-03-30 15:40:00,26.29,26.3,26.17,26.2,230190.0,18.7367,18.7439,18.6512,18.6726,230190.0
2016-03-30 15:50:00,26.2,26.23,26.17,26.21,534286.0,18.6726,18.694,18.6512,18.6797,534286.0
2016-03-31 09:30:00,26.02,26.55,25.89,26.49,349790.0,18.5443,18.922,18.4516,18.8793,349790.0
2016-03-31 09:40:00,26.47,26.83,26.41,26.82,282055.0,18.865,19.1216,18.8222,19.1145,282055.0
2016-03-31 09:50:00,26.82,26.95,26.66,26.91,384569.0,19.1145,19.2071,19.0004,19.1786,384569.0
2016-03-31 10:00:00,26.92,27.08,26.81,26.91,424523.0,19.1857,19.2998,19.1073,19.1786,424523.0
2016-03-31 10:10:00,26.9,27.07,26.81,26.87,295418.0,19.1715,19.2926,19.1073,19.1501,295418.0
2016-03-31 10:20:00,26.87,27.27,26.86,27.17,254644.0,19.1501,19.4352,19.143,19.3639,254644.0
2016-03-31 10:30:00,27.17,27.2,26.81,26.86,390045.0,19.3639,19.3853,19.1073,19.143,390045.0
2016-03-31 10:40:00,26.85,26.97,26.76,26.94,173481.0,19.1358,19.2214,19.0717,19.2,173481.0
2016-03-31 10:50:00,26.95,27.07,26.77,26.82,206837.0,19.2071,19.2926,19.0788,19.1145,206837.0
2016-03-31 11:00:00,26.81,26.95,26.75,26.79,150121.0,19.1073,19.2071,19.0646,19.0931,150121.0
2016-03-31 11:10:00,26.8,26.95,26.78,26.83,159948.0,19.1002,19.2071,19.0859,19.1216,159948.0
2016-03-31 11:20:00,26.84,27.01,26.84,26.98,186963.0,19.1287,19.2499,19.1287,19.2285,186963.0
2016-03-31 11:30:00,26.97,27.03,26.81,26.84,154121.0,19.2214,19.2641,19.1073,19.1287,154121.0
2016-03-31 11:40:00,26.85,26.92,26.81,26.92,117801.0,19.1358,19.1857,19.1073,19.1857,117801.0
2016-03-31 11:50:00,26.91,26.95,26.78,26.88,129663.0,19.1786,19.2071,19.0859,19.1572,129663.0
2016-03-31 12:00:00,26.87,26.96,26.79,26.84,153412.0,19.1501,19.2142,19.0931,19.1287,153412.0
2016-03-31 12:10:00,26.84,26.84,26.66,26.7,193854.0,19.1287,19.1287,19.0004,19.0289,193854.0
2016-03-31 12:20:00,26.71,26.85,26.67,26.77,146319.0,19.0361,19.1358,19.0075,19.0788,146319.0
2016-03-31 12:30:00,26.78,26.85,26.62,26.83,228147.0,19.0859,19.1358,18.9719,19.1216,228147.0
2016-03-31 12:40:00,26.84,26.95,26.82,26.91,163372.0,19.1287,19.2071,19.1145,19.1786,163372.0
2016-03-31 12:50:00,26.92,27.05,26.85,27.0,154480.0,19.1857,19.2784,19.1358,19.2427,154480.0
2016-03-31 13:00:00,27.01,27.03,26.93,26.99,182515.0,19.2499,19.2641,19.1928,19.2356,182515.0
2016-03-31 13:10:00,26.99,27.17,26.98,27.17,204048.0,19.2356,19.3639,19.2285,19.3639,204048.0
2016-03-31 13:20:00,27.17,27.28,27.14,27.24,209797.0,19.3639,19.4423,19.3425,19.4138,209797.0
2016-03-31 13:30:00,27.25,27.34,27.1,27.11,215204.0,19.4209,19.4851,19.314,19.3211,215204.0
2016-03-31 13:40:00,27.12,27.28,27.12,27.23,184204.0,19.3283,19.4423,19.3283,19.4067,184204.0
2016-03-31 13:50:00,27.24,27.28,27.2,27.27,209371.0,19.4138,19.4423,19.3853,19.4352,209371.0
2016-03-31 14:00:00,27.28,27.34,27.23,27.33,219942.0,19.4423,19.4851,19.4067,19.4779,219942.0
2016-03-31 14:10:00,27.33,27.5,27.29,27.44,303740.0,19.4779,19.5991,19.4494,19.5563,303740.0
2016-03-31 14:20:00,27.44,27.47,27.28,27.33,245956.0,19.5563,19.5777,19.4423,19.4779,245956.0
2016-03-31 14:30:00,27.32,27.39,27.29,27.34,200474.0,19.4708,19.5207,19.4494,19.4851,200474.0
2016-03-31 14:40:00,27.34,27.4,27.28,27.29,360061.0,19.4851,19.5278,19.4423,19.4494,360061.0
2016-03-31 14:50:00,27.3,27.35,27.23,27.31,321015.0,19.4565,19.4922,19.4067,19.4637,321015.0
2016-03-31 15:00:00,27.31,27.39,27.3,27.34,118163.0,19.4637,19.5207,19.4565,19.4851,118163.0
2016-03-31 15:10:00,27.35,27.35,27.25,27.27,162267.0,19.4922,19.4922,19.4209,19.4352,162267.0
2016-03-31 15:20:00,27.28,27.33,27.27,27.32,126278.0,19.4423,19.4779,19.4352,19.4708,126278.0
2016-03-31 15:30:00,27.32,27.4,27.31,27.36,269178.0,19.4708,19.5278,19.4637,19.4993,269178.0
2016-03-31 15:40:00,27.36,27.39,27.31,27.38,395674.0,19.4993,19.5207,19.4637,19.5136,395674.0
2016-03-31 15:50:00,27.38,27.46,27.36,27.45,1113972.0,19.5136,19.5706,19.4993,19.5635,1113972.0
2016-04-01 09:30:00,26.39,26.43,25.85,25.97,848080.0,18.808,18.8365,18.4231,18.5087,848080.0
2016-04-01 09:40:00,25.95,26.37,25.7,26.35,601217.0,18.4944,18.7937,18.3162,18.7795,601217.0
2016-04-01 09:50:00,26.3,26.34,25.84,25.96,486461.0,18.7439,18.7724,18.416,18.5015,486461.0
2016-04-01 10:00:00,25.94,26.02,25.63,25.66,711229.0,18.4873,18.5443,18.2663,18.2877,711229.0
2016-04-01 10:10:00,25.67,25.95,25.62,25.75,594238.0,18.2949,18.4944,18.2592,18.3519,594238.0
2016-04-01 10:20:00,25.76,25.86,25.61,25.69,444341.0,18.359,18.4303,18.2521,18.3091,444341.0
2016-04-01 10:30:00,25.7,25.94,25.6,25.91,401064.0,18.3162,18.4873,18.245,18.4659,401064.0
2016-04-01 10:40:00,25.92,26.0,25.73,25.93,436134.0,18.473,18.53,18.3376,18.4802,436134.0
2016-04-01 10:50:00,25.93,25.96,25.75,25.88,290270.0,18.4802,18.5015,18.3519,18.4445,290270.0
2016-04-01 11:00:00,25.88,26.19,25.78,26.12,293309.0,18.4445,18.6655,18.3733,18.6156,293309.0
2016-04-01 11:10:00,26.13,26.17,25.89,25.91,300655.0,18.6227,18.6512,18.4516,18.4659,300655.0
2016-04-01 11:20:00,25.89,25.96,25.77,25.89,260278.0,18.4516,18.5015,18.3661,18.4516,260278.0
2016-04-01 11:30:00,25.9,26.08,25.87,26.08,262523.0,18.4588,18.5871,18.4374,18.5871,262523.0
2016-04-01 11:40:00,26.07,26.17,26.03,26.16,329296.0,18.5799,18.6512,18.5514,18.6441,329296.0
2016-04-01 11:50:00,26.15,26.23,26.12,26.18,429993.0,18.6369,18.694,18.6156,18.6583,429993.0
2016-04-01 12:00:00,26.18,26.3,26.16,26.19,272189.0,18.6583,18.7439,18.6441,18.6655,272189.0
2016-04-01 12:10:00,26.19,26.25,26.14,26.22,110699.0,18.6655,18.7082,18.6298,18.6868,110699.0
2016-04-01 12:20:00,26.22,26.4,26.17,26.37,405631.0,18.6868,18.8151,18.6512,18.7937,405631.0
2016-04-01 12:30:00,26.38,26.4,26.15,26.25,226822.0,18.8009,18.8151,18.6369,18.7082,226822.0
2016-04-01 12:40:00,26.25,26.29,26.18,26.21,130961.0,18.7082,18.7367,18.6583,18.6797,130961.0
2016-04-01 12:50:00,26.21,26.25,26.16,26.2,224626.0,18.6797,18.7082,18.6441,18.6726,224626.0
2016-04-01 13:00:00,26.21,26.32,26.19,26.29,163587.0,18.6797,18.7581,18.6655,18.7367,163587.0
2016-04-01 13:10:00,26.29,26.55,26.23,26.5,327353.0,18.7367,18.922,18.694,18.8864,327353.0
2016-04-01 13:20:00,26.5,26.78,26.5,26.7,549238.0,18.8864,19.0859,18.8864,19.0289,549238.0
2016-04-01 13:30:00,26.69,26.69,26.6,26.65,405317.0,19.0218,19.0218,18.9577,18.9933,405317.0
2016-04-01 13:40:00,26.65,26.7,26.57,26.7,237060.0,18.9933,19.0289,18.9363,19.0289,237060.0
2016-04-01 13:50:00,26.69,26.82,26.52,26.52,358367.0,19.0218,19.1145,18.9006,18.9006,358367.0
2016-04-01 14:00:00,26.53,26.58,26.49,26.56,279313.0,18.9078,18.9434,18.8793,18.9292,279313.0
2016-04-01 14:10:00,26.55,26.61,26.51,26.51,177237.0,18.922,18.9648,18.8935,18.8935,177237.0
2016-04-01 14:20:00,26.52,26.59,26.43,26.49,226783.0,18.9006,18.9505,18.8365,18.8793,226783.0
2016-04-01 14:30:00,26.49,26.58,26.45,26.51,192197.0,18.8793,18.9434,18.8508,18.8935,192197.0
2016-04-01 14:40:00,26.52,26.58,26.43,26.45,142833.0,18.9006,18.9434,18.8365,18.8508,142833.0
2016-04-01 14:50:00,26.44,26.49,26.33,26.35,134281.0,18.8436,18.8793,18.7652,18.7795,134281.0
2016-04-01 15:00:00,26.36,26.5,26.35,26.48,171669.0,18.7866,18.8864,18.7795,18.8721,171669.0
2016-04-01 15:10:00,26.48,26.56,26.41,26.56,231714.0,18.8721,18.9292,18.8222,18.9292,231714.0
2016-04-01 15:20:00,26.55,26.66,26.52,26.65,285199.0,18.922,19.0004,18.9006,18.9933,285199.0
2016-04-01 15:30:00,26.65,26.78,26.63,26.75,384016.0,18.9933,19.0859,18.979,19.0646,384016.0
2016-04-01 15:40:00,26.75,26.87,26.71,26.81,583854.0,19.0646,19.1501,19.0361,19.1073,583854.0
2016-04-01 15:50:00,26.82,26.82,26.59,26.61,766385.0,19.1145,19.1145,18.9505,18.9648,766385.0
2016-04-04 09:30:00,26.72,26.87,26.22,26.51,339320.0,19.0432,19.1501,18.6868,18.8935,339320.0
2016-04-04 09:40:00,26.53,26.99,26.44,26.94,355926.0,18.9078,19.2356,18.8436,19.2,355926.0
2016-04-04 09:50:00,26.92,27.23,26.89,27.06,378555.0,19.1857,19.4067,19.1643,19.2855,378555.0
2016-04-04 10:00:00,27.02,27.29,26.93,27.19,350146.0,19.257,19.4494,19.1928,19.3782,350146.0
2016-04-04 10:10:00,27.18,27.24,26.84,26.97,257397.0,19.371,19.4138,19.1287,19.2214,257397.0
2016-04-04 10:20:00,26.97,27.14,26.82,26.97,195192.0,19.2214,19.3425,19.1145,19.2214,195192.0
2016-04-04 10:30:00,26.97,27.16,26.92,27.06,189858.0,19.2214,19.3568,19.1857,19.2855,189858.0
2016-04-04 10:40:00,27.05,27.24,26.95,26.98,173776.0,19.2784,19.4138,19.2071,19.2285,173776.0
2016-04-04 10:50:00,26.99,27.02,26.78,26.97,250760.0,19.2356,19.257,19.0859,19.2214,250760.0
2016-04-04 11:00:00,26.98,27.04,26.85,26.93,191179.0,19.2285,19.2712,19.1358,19.1928,191179.0
2016-04-04 11:10:00,26.93,27.04,26.81,26.94,119725.0,19.1928,19.2712,19.1073,19.2,119725.0
2016-04-04 11:20:00,26.94,26.96,26.82,26.84,145868.0,19.2,19.2142,19.1145,19.1287,145868.0
2016-04-04 11:30:00,26.83,26.86,26.62,26.76,230878.0,19.1216,19.143,18.9719,19.0717,230878.0
2016-04-04 11:40:00,26.75,26.82,26.63,26.71,157320.0,19.0646,19.1145,18.979,19.0361,157320.0
2016-04-04 11:50:00,26.72,26.81,26.7,26.77,131040.0,19.0432,19.1073,19.0289,19.0788,131040.0
2016-04-04 12:00:00,26.77,26.97,26.75,26.93,165607.0,19.0788,19.2214,19.0646,19.1928,165607.0
2016-04-04 12:10:00,26.93,26.99,26.89,26.91,121163.0,19.1928,19.2356,19.1643,19.1786,121163.0
2016-04-04 12:20:00,26.91,26.94,26.81,26.84,76346.0,19.1786,19.2,19.1073,19.1287,76346.0
2016-04-04 12:30:00,26.83,26.87,26.73,26.73,109317.0,19.1216,19.1501,19.0503,19.0503,109317.0
2016-04-04 12:40:00,26.74,26.76,26.59,26.59,95135.0,19.0574,19.0717,18.9505,18.9505,95135.0
2016-04-04 12:50:00,26.59,26.67,26.51,26.66,122572.0,18.9505,19.0075,18.8935,19.0004,122572.0
2016-04-04 13:00:00,26.65,26.67,26.53,26.54,93716.0,18.9933,19.0075,18.9078,18.9149,93716.0
2016-04-04 13:10:00,26.53,26.54,26.37,26.43,166217.0,18.9078,18.9149,18.7937,18.8365,166217.0
2016-04-04 13:20:00,26.43,26.45,26.28,26.29,176893.0,18.8365,18.8508,18.7296,18.7367,176893.0
2016-04-04 13:30:00,26.3,26.38,26.23,26.27,150820.0,18.7439,18.8009,18.694,18.7225,150820.0
2016-04-04 13:40:00,26.27,26.45,26.27,26.4,116063.0,18.7225,18.8508,18.7225,18.8151,116063.0
2016-04-04 13:50:00,26.4,26.42,26.25,26.27,134656.0,18.8151,18.8294,18.7082,18.7225,134656.0
2016-04-04 14:00:00,26.27,26.27,26.17,26.23,137266.0,18.7225,18.7225,18.6512,18.694,137266.0
2016-04-04 14:10:00,26.23,26.23,26.03,26.07,203491.0,18.694,18.694,18.5514,18.5799,203491.0
2016-04-04 14:20:00,26.07,26.07,25.94,26.0,232440.0,18.5799,18.5799,18.4873,18.53,232440.0
2016-04-04 14:30:00,26.0,26.12,25.98,26.1,288109.0,18.53,18.6156,18.5158,18.6013,288109.0
2016-04-04 14:40:00,26.1,26.16,26.09,26.12,130155.0,18.6013,18.6441,18.5942,18.6156,130155.0
2016-04-04 14:50:00,26.12,26.24,26.09,26.24,187009.0,18.6156,18.7011,18.5942,18.7011,187009.0
2016-04-04 15:00:00,26.24,26.3,26.17,26.19,176297.0,18.7011,18.7439,18.6512,18.6655,176297.0
2016-04-04 15:10:00,26.2,26.23,26.11,26.18,133613.0,18.6726,18.694,18.6084,18.6583,133613.0
2016-04-04 15:20:00,26.19,26.19,26.03,26.03,249404.0,18.6655,18.6655,18.5514,18.5514,249404.0
2016-04-04 15:30:00,26.04,26.12,26.03,26.05,214197.0,18.5586,18.6156,18.5514,18.5657,214197.0
2016-04-04 15:40:00,26.06,26.09,26.01,26.02,310063.0,18.5728,18.5942,18.5372,18.5443,310063.0
2016-04-04 15:50:00,26.03,26.07,25.97,26.05,655259.0,18.5514,18.5799,18.5087,18.5657,655259.0
2016-04-05 09:30:00,25.61,26.03,25.55,25.81,382057.0,18.2521,18.5514,18.2093,18.3946,382057.0
2016-04-05 09:40:00,25.81,25.97,25.71,25.76,381894.0,18.3946,18.5087,18.3234,18.359,381894.0
2016-04-05 09:50:00,25.76,25.77,25.58,25.71,218887.0,18.359,18.3661,18.2307,18.3234,218887.0
2016-04-05 10:00:00,25.72,26.14,25.71,26.09,361350.0,18.3305,18.6298,18.3234,18.5942,361350.0
2016-04-05 10:10:00,26.09,26.16,25.98,26.12,278465.0,18.5942,18.6441,18.5158,18.6156,278465.0
2016-04-05 10:20:00,26.13,26.38,26.07,26.36,261359.0,18.6227,18.8009,18.5799,18.7866,261359.0
2016-04-05 10:30:00,26.36,26.36,26.12,26.21,205334.0,18.7866,18.7866,18.6156,18.6797,205334.0
2016-04-05 10:40:00,26.21,26.24,26.0,26.22,221251.0,18.6797,18.7011,18.53,18.6868,221251.0
2016-04-05 10:50:00,26.21,26.28,26.09,26.11,158296.0,18.6797,18.7296,18.5942,18.6084,158296.0
2016-04-05 11:00:00,26.11,26.36,26.08,26.32,151100.0,18.6084,18.7866,18.5871,18.7581,151100.0
2016-04-05 11:10:00,26.32,26.45,26.22,26.37,353467.0,18.7581,18.8508,18.6868,18.7937,353467.0
2016-04-05 11:20:00,26.38,26.46,26.27,26.38,226449.0,18.8009,18.8579,18.7225,18.8009,226449.0
2016-04-05 11:30:00,26.4,26.47,26.31,26.39,105700.0,18.8151,18.865,18.751,18.808,105700.0
2016-04-05 11:40:00,26.38,26.5,26.34,26.45,159739.0,18.8009,18.8864,18.7724,18.8508,159739.0
2016-04-05 11:50:00,26.46,26.67,26.45,26.52,190894.0,18.8579,19.0075,18.8508,18.9006,190894.0
2016-04-05 12:00:00,26.51,26.62,26.49,26.58,159397.0,18.8935,18.9719,18.8793,18.9434,159397.0
2016-04-05 12:10:00,26.57,26.62,26.45,26.5,189070.0,18.9363,18.9719,18.8508,18.8864,189070.0
2016-04-05 12:20:00,26.5,26.58,26.42,26.51,199090.0,18.8864,18.9434,18.8294,18.8935,199090.0
2016-04-05 12:30:00,26.5,26.62,26.47,26.6,133810.0,18.8864,18.9719,18.865,18.9577,133810.0
2016-04-05 12:40:00,26.59,26.71,26.54,26.69,192687.0,18.9505,19.0361,18.9149,19.0218,192687.0
2016-04-05 12:50:00,26.69,26.7,26.53,26.58,130929.0,19.0218,19.0289,18.9078,18.9434,130929.0
2016-04-05 13:00:00,26.58,26.62,26.36,26.38,155216.0,18.9434,18.9719,18.7866,18.8009,155216.0
2016-04-05 13:10:00,26.37,26.42,26.3,26.3,108115.0,18.7937,18.8294,18.7439,18.7439,108115.0
2016-04-05 13:20:00,26.3,26.38,26.22,26.34,172948.0,18.7439,18.8009,18.6868,18.7724,172948.0
2016-04-05 13:30:00,26.34,26.43,26.24,26.25,90238.0,18.7724,18.8365,18.7011,18.7082,90238.0
2016-04-05 13:40:00,26.25,26.35,26.23,26.31,183018.0,18.7082,18.7795,18.694,18.751,183018.0
2016-04-05 13:50:00,26.3,26.45,26.29,26.35,217202.0,18.7439,18.8508,18.7367,18.7795,217202.0
2016-04-05 14:00:00,26.34,26.42,26.28,26.33,172043.0,18.7724,18.8294,18.7296,18.7652,172043.0
2016-04-05 14:10:00,26.32,26.34,26.21,26.34,130283.0,18.7581,18.7724,18.6797,18.7724,130283.0
2016-04-05 14:20:00,26.33,26.57,26.33,26.53,201594.0,18.7652,18.9363,18.7652,18.9078,201594.0
2016-04-05 14:30:00,26.53,26.71,26.53,26.67,196949.0,18.9078,19.0361,18.9078,19.0075,196949.0
2016-04-05 14:40:00,26.68,26.71,26.55,26.65,162418.0,19.0147,19.0361,18.922,18.9933,162418.0
2016-04-05 14:50:00,26.65,26.8,26.64,26.79,213920.0,18.9933,19.1002,18.9862,19.0931,213920.0
2016-04-05 15:00:00,26.78,26.84,26.73,26.75,305701.0,19.0859,19.1287,19.0503,19.0646,305701.0
2016-04-05 15:10:00,26.76,26.79,26.65,26.67,186088.0,19.0717,19.0931,18.9933,19.0075,186088.0
2016-04-05 15:20:00,26.67,26.69,26.53,26.54,444487.0,19.0075,19.0218,18.9078,18.9149,444487.0
2016-04-05 15:30:00,26.55,26.58,26.43,26.44,516577.0,18.922,18.9434,18.8365,18.8436,516577.0
2016-04-05 15:40:00,26.44,26.46,26.31,26.35,404410.0,18.8436,18.8579,18.751,18.7795,404410.0
2016-04-05 15:50:00,26.36,26.43,26.34,26.39,544607.0,18.7866,18.8365,18.7724,18.808,544607.0
2016-04-06 09:30:00,26.89,26.97,26.62,26.78,320105.0,19.1643,19.2214,18.9719,19.0859,320105.0
2016-04-06 09:40:00,26.76,26.86,26.49,26.6,256673.0,19.0717,19.143,18.8793,18.9577,256673.0
2016-04-06 09:50:00,26.6,26.82,26.3,26.49,268646.0,18.9577,19.1145,18.7439,18.8793,268646.0
2016-04-06 10:00:00,26.49,26.68,26.33,26.35,431193.0,18.8793,19.0147,18.7652,18.7795,431193.0
2016-04-06 10:10:00,26.35,26.53,26.28,26.47,407649.0,18.7795,18.9078,18.7296,18.865,407649.0
2016-04-06 10:20:00,26.46,26.54,26.33,26.34,244641.0,18.8579,18.9149,18.7652,18.7724,244641.0
2016-04-06 10:30:00,26.35,26.72,26.32,26.55,327629.0,18.7795,19.0432,18.7581,18.922,327629.0
2016-04-06 10:40:00,26.57,26.97,26.57,26.87,246489.0,18.9363,19.2214,18.9363,19.1501,246489.0
2016-04-06 10:50:00,26.86,27.15,26.81,27.15,290315.0,19.143,19.3496,19.1073,19.3496,290315.0
2016-04-06 11:00:00,27.15,27.6,27.11,27.58,537771.0,19.3496,19.6704,19.3211,19.6561,537771.0
2016-04-06 11:10:00,27.59,27.67,27.42,27.58,388762.0,19.6632,19.7202,19.5421,19.6561,388762.0
2016-04-06 11:20:00,27.59,27.74,27.55,27.65,377029.0,19.6632,19.7701,19.6347,19.706,377029.0
2016-04-06 11:30:00,27.65,27.81,27.62,27.73,304629.0,19.706,19.82,19.6846,19.763,304629.0
2016-04-06 11:40:00,27.74,27.94,27.74,27.84,316199.0,19.7701,19.9127,19.7701,19.8414,316199.0
2016-04-06 11:50:00,27.83,27.96,27.81,27.83,192339.0,19.8343,19.9269,19.82,19.8343,192339.0
2016-04-06 12:00:00,27.85,27.89,27.62,27.66,415094.0,19.8485,19.877,19.6846,19.7131,415094.0
2016-04-06 12:10:00,27.66,27.68,27.48,27.61,241738.0,19.7131,19.7274,19.5848,19.6775,241738.0
2016-04-06 12:20:00,27.62,27.67,27.49,27.5,133606.0,19.6846,19.7202,19.592,19.5991,133606.0
2016-04-06 12:30:00,27.5,27.69,27.49,27.67,94064.0,19.5991,19.7345,19.592,19.7202,94064.0
2016-04-06 12:40:00,27.67,27.78,27.63,27.75,142820.0,19.7202,19.7986,19.6917,19.7773,142820.0
2016-04-06 12:50:00,27.75,27.75,27.46,27.49,105025.0,19.7773,19.7773,19.5706,19.592,105025.0
2016-04-06 13:00:00,27.5,27.6,27.49,27.55,99403.0,19.5991,19.6704,19.592,19.6347,99403.0
2016-04-06 13:10:00,27.56,27.62,27.44,27.44,108115.0,19.6418,19.6846,19.5563,19.5563,108115.0
2016-04-06 13:20:00,27.45,27.54,27.44,27.46,134659.0,19.5635,19.6276,19.5563,19.5706,134659.0
2016-04-06 13:30:00,27.46,27.6,27.42,27.57,105067.0,19.5706,19.6704,19.5421,19.649,105067.0
2016-04-06 13:40:00,27.57,27.64,27.51,27.63,191350.0,19.649,19.6989,19.6062,19.6917,191350.0
2016-04-06 13:50:00,27.63,27.68,27.58,27.61,242821.0,19.6917,19.7274,19.6561,19.6775,242821.0
2016-04-06 14:00:00,27.63,27.68,27.45,27.6,227560.0,19.6917,19.7274,19.5635,19.6704,227560.0
2016-04-06 14:10:00,27.6,27.6,27.41,27.52,218969.0,19.6704,19.6704,19.5349,19.6133,218969.0
2016-04-06 14:20:00,27.51,27.6,27.35,27.44,209342.0,19.6062,19.6704,19.4922,19.5563,209342.0
2016-04-06 14:30:00,27.44,27.52,27.36,27.4,200429.0,19.5563,19.6133,19.4993,19.5278,200429.0
2016-04-06 14:40:00,27.39,27.47,27.3,27.33,167427.0,19.5207,19.5777,19.4565,19.4779,167427.0
2016-04-06 14:50:00,27.33,27.49,27.3,27.46,226215.0,19.4779,19.592,19.4565,19.5706,226215.0
2016-04-06 15:00:00,27.46,27.5,27.36,27.37,425163.0,19.5706,19.5991,19.4993,19.5064,425163.0
2016-04-06 15:10:00,27.38,27.41,27.33,27.4,508456.0,19.5136,19.5349,19.4779,19.5278,508456.0
2016-04-06 15:20:00,27.39,27.47,27.35,27.44,563222.0,19.5207,19.5777,19.4922,19.5563,563222.0
2016-04-06 15:30:00,27.43,27.54,27.41,27.53,406093.0,19.5492,19.6276,19.5349,19.6205,406093.0
2016-04-06 15:40:00,27.53,27.59,27.5,27.59,353227.0,19.6205,19.6632,19.5991,19.6632,353227.0
2016-04-06 15:50:00,27.6,27.6,27.52,27.57,709073.0,19.6704,19.6704,19.6133,19.649,709073.0
2016-04-07 09:30:00,27.36,28.04,27.21,27.91,297275.0,19.4993,19.9839,19.3924,19.8913,297275.0
2016-04-07 09:40:00,27.9,28.25,27.83,27.98,316246.0,19.8842,20.1336,19.8343,19.9412,316246.0
2016-04-07 09:50:00,27.97,28.07,27.5,27.5,420804.0,19.9341,20.0053,19.5991,19.5991,420804.0
2016-04-07 10:00:00,27.51,27.66,27.48,27.62,298162.0,19.6062,19.7131,19.5848,19.6846,298162.0
2016-04-07 10:10:00,27.62,27.62,27.27,27.5,276015.0,19.6846,19.6846,19.4352,19.5991,276015.0
2016-04-07 10:20:00,27.5,27.61,27.27,27.29,250480.0,19.5991,19.6775,19.4352,19.4494,250480.0
2016-04-07 10:30:00,27.3,27.55,27.29,27.52,199754.0,19.4565,19.6347,19.4494,19.6133,199754.0
2016-04-07 10:40:00,27.51,27.69,27.48,27.54,268180.0,19.6062,19.7345,19.5848,19.6276,268180.0
2016-04-07 10:50:00,27.54,27.76,27.53,27.7,292061.0,19.6276,19.7844,19.6205,19.7416,292061.0
2016-04-07 11:00:00,27.69,27.69,27.45,27.49,337299.0,19.7345,19.7345,19.5635,19.592,337299.0
2016-04-07 11:10:00,27.49,27.71,27.45,27.69,381935.0,19.592,19.7488,19.5635,19.7345,381935.0
2016-04-07 11:20:00,27.68,27.69,27.46,27.56,208389.0,19.7274,19.7345,19.5706,19.6418,208389.0
2016-04-07 11:30:00,27.55,27.58,27.48,27.55,207494.0,19.6347,19.6561,19.5848,19.6347,207494.0
2016-04-07 11:40:00,27.54,27.66,27.49,27.63,152189.0,19.6276,19.7131,19.592,19.6917,152189.0
2016-04-07 11:50:00,27.63,27.77,27.6,27.68,278604.0,19.6917,19.7915,19.6704,19.7274,278604.0
2016-04-07 12:00:00,27.68,27.91,27.65,27.91,148322.0,19.7274,19.8913,19.706,19.8913,148322.0
2016-04-07 12:10:00,27.9,27.99,27.75,27.79,209132.0,19.8842,19.9483,19.7773,19.8058,209132.0
2016-04-07 12:20:00,27.79,27.84,27.65,27.73,108755.0,19.8058,19.8414,19.706,19.763,108755.0
2016-04-07 12:30:00,27.74,27.8,27.64,27.72,83807.0,19.7701,19.8129,19.6989,19.7559,83807.0
2016-04-07 12:40:00,27.73,27.75,27.61,27.67,80679.0,19.763,19.7773,19.6775,19.7202,80679.0
2016-04-07 12:50:00,27.67,27.7,27.61,27.7,97929.0,19.7202,19.7416,19.6775,19.7416,97929.0
2016-04-07 13:00:00,27.69,27.73,27.64,27.7,110268.0,19.7345,19.763,19.6989,19.7416,110268.0
2016-04-07 13:10:00,27.69,27.75,27.64,27.67,109763.0,19.7345,19.7773,19.6989,19.7202,109763.0
2016-04-07 13:20:00,27.68,27.7,27.61,27.68,117159.0,19.7274,19.7416,19.6775,19.7274,117159.0
2016-04-07 13:30:00,27.67,27.71,27.61,27.7,114111.0,19.7202,19.7488,19.6775,19.7416,114111.0
2016-04-07 13:40:00,27.7,27.72,27.6,27.63,132328.0,19.7416,19.7559,19.6704,19.6917,132328.0
2016-04-07 13:50:00,27.63,27.64,27.49,27.52,171971.0,19.6917,19.6989,19.592,19.6133,171971.0
2016-04-07 14:00:00,27.52,27.53,27.31,27.33,386429.0,19.6133,19.6205,19.4637,19.4779,386429.0
2016-04-07 14:10:00,27.32,27.32,27.17,27.18,240397.0,19.4708,19.4708,19.3639,19.371,240397.0
2016-04-07 14:20:00,27.17,27.48,27.15,27.46,241252.0,19.3639,19.5848,19.3496,19.5706,241252.0
2016-04-07 14:30:00,27.46,27.54,27.42,27.49,221396.0,19.5706,19.6276,19.5421,19.592,221396.0
2016-04-07 14:40:00,27.49,27.5,27.26,27.28,187554.0,19.592,19.5991,19.428,19.4423,187554.0
2016-04-07 14:50:00,27.28,27.37,27.23,27.27,204312.0,19.4423,19.5064,19.4067,19.4352,204312.0
2016-04-07 15:00:00,27.28,27.43,27.24,27.43,170544.0,19.4423,19.5492,19.4138,19.5492,170544.0
2016-04-07 15:10:00,27.44,27.51,27.38,27.41,195817.0,19.5563,19.6062,19.5136,19.5349,195817.0
2016-04-07 15:20:00,27.41,27.68,27.4,27.67,313377.0,19.5349,19.7274,19.5278,19.7202,313377.0
2016-04-07 15:30:00,27.67,27.79,27.64,27.68,393506.0,19.7202,19.8058,19.6989,19.7274,393506.0
2016-04-07 15:40:00,27.67,27.75,27.65,27.67,457742.0,19.7202,19.7773,19.706,19.7202,457742.0
2016-04-07 15:50:00,27.67,27.68,27.59,27.6,890980.0,19.7202,19.7274,19.6632,19.6704,890980.0
2016-04-08 09:30:00,28.6,28.94,28.6,28.81,627572.0,20.383,20.6254,20.383,20.5327,627572.0
2016-04-08 09:40:00,28.83,28.99,28.67,28.81,511066.0,20.547,20.661,20.4329,20.5327,511066.0
2016-04-08 09:50:00,28.81,28.9,28.44,28.59,521526.0,20.5327,20.5969,20.269,20.3759,521526.0
2016-04-08 10:00:00,28.58,28.98,28.58,28.98,392699.0,20.3688,20.6539,20.3688,20.6539,392699.0
2016-04-08 10:10:00,28.99,29.11,28.85,29.11,316816.0,20.661,20.7465,20.5612,20.7465,316816.0
2016-04-08 10:20:00,29.11,29.18,28.96,29.06,332068.0,20.7465,20.7964,20.6396,20.7109,332068.0
2016-04-08 10:30:00,29.06,29.35,29.06,29.22,237498.0,20.7109,20.9176,20.7109,20.8249,237498.0
2016-04-08 10:40:00,29.22,29.35,29.07,29.24,329901.0,20.8249,20.9176,20.718,20.8392,329901.0
2016-04-08 10:50:00,29.24,29.37,29.13,29.13,168178.0,20.8392,20.9318,20.7608,20.7608,168178.0
2016-04-08 11:00:00,29.12,29.26,29.0,29.19,213524.0,20.7536,20.8534,20.6681,20.8035,213524.0
2016-04-08 11:10:00,29.19,29.26,29.03,29.09,181951.0,20.8035,20.8534,20.6895,20.7323,181951.0
2016-04-08 11:20:00,29.1,29.24,29.04,29.13,144280.0,20.7394,20.8392,20.6966,20.7608,144280.0
2016-04-08 11:30:00,29.13,29.14,28.83,28.86,253647.0,20.7608,20.7679,20.547,20.5683,253647.0
2016-04-08 11:40:00,28.87,29.0,28.71,28.74,311539.0,20.5755,20.6681,20.4614,20.4828,311539.0
2016-04-08 11:50:00,28.74,28.78,28.65,28.72,295286.0,20.4828,20.5113,20.4187,20.4686,295286.0
2016-04-08 12:00:00,28.71,28.72,28.52,28.54,241665.0,20.4614,20.4686,20.326,20.3403,241665.0
2016-04-08 12:10:00,28.54,28.79,28.54,28.68,284835.0,20.3403,20.5185,20.3403,20.4401,284835.0
2016-04-08 12:20:00,28.68,28.77,28.58,28.62,148078.0,20.4401,20.5042,20.3688,20.3973,148078.0
2016-04-08 12:30:00,28.61,28.73,28.47,28.71,137958.0,20.3902,20.4757,20.2904,20.4614,137958.0
2016-04-08 12:40:00,28.71,28.79,28.6,28.74,108317.0,20.4614,20.5185,20.383,20.4828,108317.0
2016-04-08 12:50:00,28.75,28.85,28.72,28.78,102608.0,20.49,20.5612,20.4686,20.5113,102608.0
2016-04-08 13:00:00,28.78,28.81,28.69,28.75,99771.0,20.5113,20.5327,20.4472,20.49,99771.0
2016-04-08 13:10:00,28.75,28.75,28.56,28.58,166529.0,20.49,20.49,20.3545,20.3688,166529.0
2016-04-08 13:20:00,28.58,28.67,28.48,28.55,221090.0,20.3688,20.4329,20.2975,20.3474,221090.0
2016-04-08 13:30:00,28.56,28.83,28.49,28.8,173974.0,20.3545,20.547,20.3047,20.5256,173974.0
2016-04-08 13:40:00,28.8,28.89,28.8,28.82,117046.0,20.5256,20.5897,20.5256,20.5398,117046.0
2016-04-08 13:50:00,28.82,28.97,28.81,28.97,133417.0,20.5398,20.6467,20.5327,20.6467,133417.0
2016-04-08 14:00:00,28.97,28.97,28.79,28.82,130200.0,20.6467,20.6467,20.5185,20.5398,130200.0
2016-04-08 14:10:00,28.82,28.91,28.8,28.88,158754.0,20.5398,20.604,20.5256,20.5826,158754.0
2016-04-08 14:20:00,28.87,28.91,28.85,28.88,145625.0,20.5755,20.604,20.5612,20.5826,145625.0
2016-04-08 14:30:00,28.88,28.9,28.84,28.85,97008.0,20.5826,20.5969,20.5541,20.5612,97008.0
2016-04-08 14:40:00,28.85,28.91,28.81,28.87,104398.0,20.5612,20.604,20.5327,20.5755,104398.0
2016-04-08 14:50:00,28.86,28.88,28.8,28.87,100246.0,20.5683,20.5826,20.5256,20.5755,100246.0
2016-04-08 15:00:00,28.86,28.93,28.69,28.71,139555.0,20.5683,20.6182,20.4472,20.4614,139555.0
2016-04-08 15:10:00,28.7,28.75,28.65,28.72,219612.0,20.4543,20.49,20.4187,20.4686,219612.0
2016-04-08 15:20:00,28.72,28.77,28.69,28.72,158380.0,20.4686,20.5042,20.4472,20.4686,158380.0
2016-04-08 15:30:00,28.72,28.73,28.59,28.63,219166.0,20.4686,20.4757,20.3759,20.4044,219166.0
2016-04-08 15:40:00,28.64,28.67,28.61,28.66,314403.0,20.4116,20.4329,20.3902,20.4258,314403.0
2016-04-08 15:50:00,28.66,28.77,28.63,28.77,509822.0,20.4258,20.5042,20.4044,20.5042,509822.0
2016-04-11 09:30:00,29.05,29.44,28.91,29.35,362710.0,20.7038,20.9817,20.604,20.9176,362710.0
2016-04-11 09:40:00,29.33,29.58,29.27,29.38,351791.0,20.9033,21.0815,20.8606,20.939,351791.0
2016-04-11 09:50:00,29.4,29.53,29.23,29.45,260707.0,20.9532,21.0459,20.832,20.9888,260707.0
2016-04-11 10:00:00,29.46,29.7,29.42,29.59,291825.0,20.996,21.167,20.9675,21.0886,291825.0
2016-04-11 10:10:00,29.59,29.62,29.26,29.3,329710.0,21.0886,21.11,20.8534,20.8819,329710.0
2016-04-11 10:20:00,29.3,29.32,29.03,29.12,248367.0,20.8819,20.8962,20.6895,20.7536,248367.0
2016-04-11 10:30:00,29.12,29.27,29.1,29.22,180094.0,20.7536,20.8606,20.7394,20.8249,180094.0
2016-04-11 10:40:00,29.22,29.24,29.02,29.07,160451.0,20.8249,20.8392,20.6824,20.718,160451.0
2016-04-11 10:50:00,29.06,29.24,29.04,29.07,132246.0,20.7109,20.8392,20.6966,20.718,132246.0
2016-04-11 11:00:00,29.07,29.15,29.0,29.12,174089.0,20.718,20.775,20.6681,20.7536,174089.0
2016-04-11 11:10:00,29.12,29.15,29.02,29.06,148635.0,20.7536,20.775,20.6824,20.7109,148635.0
2016-04-11 11:20:00,29.07,29.24,29.06,29.2,100512.0,20.718,20.8392,20.7109,20.8107,100512.0
2016-04-11 11:30:00,29.2,29.24,29.08,29.16,134564.0,20.8107,20.8392,20.7251,20.7822,134564.0
2016-04-11 11:40:00,29.16,29.19,29.0,29.13,107921.0,20.7822,20.8035,20.6681,20.7608,107921.0
2016-04-11 11:50:00,29.13,29.13,28.98,29.07,174260.0,20.7608,20.7608,20.6539,20.718,174260.0
2016-04-11 12:00:00,29.08,29.09,28.99,29.01,139496.0,20.7251,20.7323,20.661,20.6753,139496.0
2016-04-11 12:10:00,29.01,29.05,28.95,29.04,167170.0,20.6753,20.7038,20.6325,20.6966,167170.0
2016-04-11 12:20:00,29.04,29.17,29.03,29.06,203501.0,20.6966,20.7893,20.6895,20.7109,203501.0
2016-04-11 12:30:00,29.06,29.13,28.99,29.01,189059.0,20.7109,20.7608,20.661,20.6753,189059.0
2016-04-11 12:40:00,29.01,29.13,28.99,29.12,100033.0,20.6753,20.7608,20.661,20.7536,100033.0
2016-04-11 12:50:00,29.11,29.14,29.07,29.11,76188.0,20.7465,20.7679,20.718,20.7465,76188.0
2016-04-11 13:00:00,29.12,29.21,29.11,29.17,97971.0,20.7536,20.8178,20.7465,20.7893,97971.0
2016-04-11 13:10:00,29.16,29.34,29.16,29.32,132080.0,20.7822,20.9104,20.7822,20.8962,132080.0
2016-04-11 13:20:00,29.32,29.38,29.17,29.18,169428.0,20.8962,20.939,20.7893,20.7964,169428.0
2016-04-11 13:30:00,29.17,29.24,29.13,29.15,104774.0,20.7893,20.8392,20.7608,20.775,104774.0
2016-04-11 13:40:00,29.14,29.21,29.09,29.21,79683.0,20.7679,20.8178,20.7323,20.8178,79683.0
2016-04-11 13:50:00,29.21,29.26,29.15,29.2,100593.0,20.8178,20.8534,20.775,20.8107,100593.0
2016-04-11 14:00:00,29.19,29.41,29.16,29.38,222191.0,20.8035,20.9603,20.7822,20.939,222191.0
2016-04-11 14:10:00,29.38,29.39,29.26,29.37,151020.0,20.939,20.9461,20.8534,20.9318,151020.0
2016-04-11 14:20:00,29.35,29.39,29.23,29.27,159399.0,20.9176,20.9461,20.832,20.8606,159399.0
2016-04-11 14:30:00,29.27,29.3,29.22,29.29,192620.0,20.8606,20.8819,20.8249,20.8748,192620.0
2016-04-11 14:40:00,29.28,29.34,29.26,29.3,150313.0,20.8677,20.9104,20.8534,20.8819,150313.0
2016-04-11 14:50:00,29.3,29.38,29.24,29.32,173054.0,20.8819,20.939,20.8392,20.8962,173054.0
2016-04-11 15:00:00,29.31,29.32,29.25,29.31,125293.0,20.8891,20.8962,20.8463,20.8891,125293.0
2016-04-11 15:10:00,29.3,29.36,29.27,29.33,174152.0,20.8819,20.9247,20.8606,20.9033,174152.0
2016-04-11 15:20:00,29.33,29.33,29.14,29.15,276742.0,20.9033,20.9033,20.7679,20.775,276742.0
2016-04-11 15:30:00,29.16,29.21,29.13,29.15,226891.0,20.7822,20.8178,20.7608,20.775,226891.0
2016-04-11 15:40:00,29.16,29.17,29.06,29.14,210554.0,20.7822,20.7893,20.7109,20.7679,210554.0
2016-04-11 15:50:00,29.14,29.18,29.02,29.05,509676.0,20.7679,20.7964,20.6824,20.7038,509676.0
2016-04-12 09:30:00,29.79,29.97,29.29,29.48,467398.0,21.2312,21.3594,20.8748,21.0102,467398.0
2016-04-12 09:40:00,29.49,30.08,29.42,30.07,623983.0,21.0173,21.4378,20.9675,21.4307,623983.0
2016-04-12 09:50:00,30.09,30.39,29.99,30.38,687105.0,21.445,21.6588,21.3737,21.6516,687105.0
2016-04-12 10:00:00,30.37,30.7,30.23,30.26,669963.0,21.6445,21.8797,21.5447,21.5661,669963.0
2016-04-12 10:10:00,30.26,30.26,29.91,30.03,525501.0,21.5661,21.5661,21.3167,21.4022,525501.0
2016-04-12 10:20:00,30.02,30.15,29.83,29.88,329771.0,21.3951,21.4877,21.2597,21.2953,329771.0
2016-04-12 10:30:00,29.88,30.4,29.88,30.2,483282.0,21.2953,21.6659,21.2953,21.5234,483282.0
2016-04-12 10:40:00,30.19,30.49,30.18,30.44,335045.0,21.5162,21.73,21.5091,21.6944,335045.0
2016-04-12 10:50:00,30.43,30.58,30.37,30.49,336470.0,21.6873,21.7942,21.6445,21.73,336470.0
2016-04-12 11:00:00,30.47,30.62,30.37,30.57,355660.0,21.7158,21.8227,21.6445,21.7871,355660.0
2016-04-12 11:10:00,30.56,30.96,30.52,30.81,457993.0,21.7799,22.065,21.7514,21.9581,457993.0
2016-04-12 11:20:00,30.84,31.0,30.69,30.72,259484.0,21.9795,22.0935,21.8726,21.894,259484.0
2016-04-12 11:30:00,30.72,30.94,30.66,30.93,185911.0,21.894,22.0508,21.8512,22.0436,185911.0
2016-04-12 11:40:00,30.94,31.08,30.83,30.93,368402.0,22.0508,22.1505,21.9724,22.0436,368402.0
2016-04-12 11:50:00,30.93,30.99,30.82,30.96,359857.0,22.0436,22.0864,21.9652,22.065,359857.0
2016-04-12 12:00:00,30.95,30.96,30.78,30.78,470742.0,22.0579,22.065,21.9367,21.9367,470742.0
2016-04-12 12:10:00,30.79,30.98,30.79,30.97,993308.0,21.9438,22.0793,21.9438,22.0721,993308.0
2016-04-12 12:20:00,30.96,31.05,30.9,31.04,212778.0,22.065,22.1291,22.0222,22.122,212778.0
2016-04-12 12:30:00,31.04,31.22,31.03,31.11,260344.0,22.122,22.2503,22.1149,22.1719,260344.0
2016-04-12 12:40:00,31.11,31.18,30.97,31.07,210720.0,22.1719,22.2218,22.0721,22.1434,210720.0
2016-04-12 12:50:00,31.08,31.26,31.05,31.23,242087.0,22.1505,22.2788,22.1291,22.2574,242087.0
2016-04-12 13:00:00,31.23,31.24,30.96,30.97,244924.0,22.2574,22.2646,22.065,22.0721,244924.0
2016-04-12 13:10:00,30.96,30.97,30.76,30.95,303190.0,22.065,22.0721,21.9225,22.0579,303190.0
2016-04-12 13:20:00,30.94,31.07,30.92,31.03,114449.0,22.0508,22.1434,22.0365,22.1149,114449.0
2016-04-12 13:30:00,31.04,31.12,30.82,30.84,212578.0,22.122,22.179,21.9652,21.9795,212578.0
2016-04-12 13:40:00,30.84,30.95,30.8,30.87,174013.0,21.9795,22.0579,21.951,22.0009,174013.0
2016-04-12 13:50:00,30.87,30.97,30.76,30.95,119326.0,22.0009,22.0721,21.9225,22.0579,119326.0
2016-04-12 14:00:00,30.96,31.01,30.9,30.97,162471.0,22.065,22.1006,22.0222,22.0721,162471.0
2016-04-12 14:10:00,30.98,31.15,30.97,30.99,1051379.0,22.0793,22.2004,22.0721,22.0864,1051379.0
2016-04-12 14:20:00,31.0,31.17,30.95,31.12,183836.0,22.0935,22.2147,22.0579,22.179,183836.0
2016-04-12 14:30:00,31.11,31.15,31.04,31.15,144655.0,22.1719,22.2004,22.122,22.2004,144655.0
2016-04-12 14:40:00,31.14,31.24,31.13,31.17,154753.0,22.1933,22.2646,22.1862,22.2147,154753.0
2016-04-12 14:50:00,31.16,31.21,31.13,31.2,662891.0,22.2075,22.2432,22.1862,22.2361,662891.0
2016-04-12 15:00:00,31.19,31.26,31.15,31.2,458632.0,22.2289,22.2788,22.2004,22.2361,458632.0
2016-04-12 15:10:00,31.2,31.21,31.1,31.11,264228.0,22.2361,22.2432,22.1648,22.1719,264228.0
2016-04-12 15:20:00,31.11,31.12,30.96,31.07,229638.0,22.1719,22.179,22.065,22.1434,229638.0
2016-04-12 15:30:00,31.07,31.12,30.9,30.93,327954.0,22.1434,22.179,22.0222,22.0436,327954.0
2016-04-12 15:40:00,30.93,30.95,30.77,30.81,581241.0,22.0436,22.0579,21.9296,21.9581,581241.0
2016-04-12 15:50:00,30.81,30.98,30.81,30.95,746480.0,21.9581,22.0793,21.9581,22.0579,746480.0
2016-04-13 09:30:00,30.76,30.92,30.27,30.43,446368.0,21.9225,22.0365,21.5732,21.6873,446368.0
2016-04-13 09:40:00,30.41,30.54,30.09,30.29,409200.0,21.673,21.7657,21.445,21.5875,409200.0
2016-04-13 09:50:00,30.29,30.38,30.07,30.26,471425.0,21.5875,21.6516,21.4307,21.5661,471425.0
2016-04-13 10:00:00,30.25,30.54,30.21,30.47,448933.0,21.559,21.7657,21.5305,21.7158,448933.0
2016-04-13 10:10:00,30.47,30.66,30.42,30.58,542967.0,21.7158,21.8512,21.6802,21.7942,542967.0
2016-04-13 10:20:00,30.6,30.97,30.55,30.88,701569.0,21.8084,22.0721,21.7728,22.008,701569.0
2016-04-13 10:30:00,30.9,30.98,30.49,30.57,633801.0,22.0222,22.0793,21.73,21.7871,633801.0
2016-04-13 10:40:00,30.57,31.06,30.55,31.0,730983.0,21.7871,22.1363,21.7728,22.0935,730983.0
2016-04-13 10:50:00,31.01,31.07,30.89,30.95,552007.0,22.1006,22.1434,22.0151,22.0579,552007.0
2016-04-13 11:00:00,30.94,31.28,30.92,31.26,408000.0,22.0508,22.2931,22.0365,22.2788,408000.0
2016-04-13 11:10:00,31.25,31.27,30.92,31.14,401312.0,22.2717,22.2859,22.0365,22.1933,401312.0
2016-04-13 11:20:00,31.15,31.18,31.01,31.02,272490.0,22.2004,22.2218,22.1006,22.1078,272490.0
2016-04-13 11:30:00,31.03,31.08,30.77,30.94,370539.0,22.1149,22.1505,21.9296,22.0508,370539.0
2016-04-13 11:40:00,30.95,31.02,30.87,30.91,120573.0,22.0579,22.1078,22.0009,22.0294,120573.0
2016-04-13 11:50:00,30.92,31.01,30.87,30.96,115147.0,22.0365,22.1006,22.0009,22.065,115147.0
2016-04-13 12:00:00,30.96,31.01,30.91,30.96,82740.0,22.065,22.1006,22.0294,22.065,82740.0
2016-04-13 12:10:00,30.96,31.05,30.76,30.78,220521.0,22.065,22.1291,21.9225,21.9367,220521.0
2016-04-13 12:20:00,30.78,30.85,30.69,30.8,213958.0,21.9367,21.9866,21.8726,21.951,213958.0
2016-04-13 12:30:00,30.79,31.04,30.78,31.03,122618.0,21.9438,22.122,21.9367,22.1149,122618.0
2016-04-13 12:40:00,31.02,31.12,30.96,31.04,185399.0,22.1078,22.179,22.065,22.122,185399.0
2016-04-13 12:50:00,31.04,31.06,30.93,30.98,148297.0,22.122,22.1363,22.0436,22.0793,148297.0
2016-04-13 13:00:00,30.98,31.02,30.89,30.94,98785.0,22.0793,22.1078,22.0151,22.0508,98785.0
2016-04-13 13:10:00,30.93,31.05,30.86,31.04,161584.0,22.0436,22.1291,21.9937,22.122,161584.0
2016-04-13 13:20:00,31.05,31.07,30.97,31.03,166199.0,22.1291,22.1434,22.0721,22.1149,166199.0
2016-04-13 13:30:00,31.02,31.14,30.99,31.07,214608.0,22.1078,22.1933,22.0864,22.1434,214608.0
2016-04-13 13:40:00,31.08,31.11,31.0,31.09,113627.0,22.1505,22.1719,22.0935,22.1577,113627.0
2016-04-13 13:50:00,31.11,31.21,31.11,31.17,159290.0,22.1719,22.2432,22.1719,22.2147,159290.0
2016-04-13 14:00:00,31.17,31.21,31.09,31.16,147672.0,22.2147,22.2432,22.1577,22.2075,147672.0
2016-04-13 14:10:00,31.16,31.21,31.09,31.2,191865.0,22.2075,22.2432,22.1577,22.2361,191865.0
2016-04-13 14:20:00,31.19,31.19,31.05,31.07,189861.0,22.2289,22.2289,22.1291,22.1434,189861.0
2016-04-13 14:30:00,31.07,31.13,31.02,31.12,166406.0,22.1434,22.1862,22.1078,22.179,166406.0
2016-04-13 14:40:00,31.11,31.15,30.99,31.07,132259.0,22.1719,22.2004,22.0864,22.1434,132259.0
2016-04-13 14:50:00,31.06,31.13,31.02,31.03,185330.0,22.1363,22.1862,22.1078,22.1149,185330.0
2016-04-13 15:00:00,31.03,31.03,30.88,30.93,275005.0,22.1149,22.1149,22.008,22.0436,275005.0
2016-04-13 15:10:00,30.92,30.97,30.82,30.92,206263.0,22.0365,22.0721,21.9652,22.0365,206263.0
2016-04-13 15:20:00,30.91,30.92,30.74,30.76,447080.0,22.0294,22.0365,21.9082,21.9225,447080.0
2016-04-13 15:30:00,30.76,30.87,30.74,30.87,661839.0,21.9225,22.0009,21.9082,22.0009,661839.0
2016-04-13 15:40:00,30.87,30.96,30.85,30.91,305742.0,22.0009,22.065,21.9866,22.0294,305742.0
2016-04-13 15:50:00,30.91,31.01,30.9,30.96,611732.0,22.0294,22.1006,22.0222,22.065,611732.0
2016-04-14 09:30:00,31.18,31.41,30.89,30.96,484368.0,22.2218,22.3857,22.0151,22.065,484368.0
2016-04-14 09:40:00,30.96,31.19,30.92,31.05,609391.0,22.065,22.2289,22.0365,22.1291,609391.0
2016-04-14 09:50:00,31.04,31.12,30.95,31.0,496822.0,22.122,22.179,22.0579,22.0935,496822.0
2016-04-14 10:00:00,31.01,31.17,30.86,30.93,283613.0,22.1006,22.2147,21.9937,22.0436,283613.0
2016-04-14 10:10:00,30.93,31.03,30.77,30.8,260927.0,22.0436,22.1149,21.9296,21.951,260927.0
2016-04-14 10:20:00,30.8,31.04,30.8,30.95,242016.0,21.951,22.122,21.951,22.0579,242016.0
2016-04-14 10:30:00,30.95,31.13,30.95,30.97,211606.0,22.0579,22.1862,22.0579,22.0721,211606.0
2016-04-14 10:40:00,30.98,31.14,30.95,31.07,176725.0,22.0793,22.1933,22.0579,22.1434,176725.0
2016-04-14 10:50:00,31.06,31.1,30.88,30.99,228889.0,22.1363,22.1648,22.008,22.0864,228889.0
2016-04-14 11:00:00,31.0,31.1,30.95,30.96,182723.0,22.0935,22.1648,22.0579,22.065,182723.0
2016-04-14 11:10:00,30.97,30.98,30.74,30.76,225311.0,22.0721,22.0793,21.9082,21.9225,225311.0
2016-04-14 11:20:00,30.75,30.78,30.58,30.75,268085.0,21.9153,21.9367,21.7942,21.9153,268085.0
2016-04-14 11:30:00,30.77,30.91,30.75,30.83,176124.0,21.9296,22.0294,21.9153,21.9724,176124.0
2016-04-14 11:40:00,30.82,30.82,30.58,30.72,270158.0,21.9652,21.9652,21.7942,21.894,270158.0
2016-04-14 11:50:00,30.72,30.81,30.71,30.79,157746.0,21.894,21.9581,21.8868,21.9438,157746.0
2016-04-14 12:00:00,30.79,30.81,30.71,30.78,147829.0,21.9438,21.9581,21.8868,21.9367,147829.0
2016-04-14 12:10:00,30.78,30.88,30.74,30.83,178829.0,21.9367,22.008,21.9082,21.9724,178829.0
2016-04-14 12:20:00,30.83,30.88,30.73,30.78,163390.0,21.9724,22.008,21.9011,21.9367,163390.0
2016-04-14 12:30:00,30.78,30.81,30.68,30.74,96443.0,21.9367,21.9581,21.8655,21.9082,96443.0
2016-04-14 12:40:00,30.74,30.84,30.72,30.77,92429.0,21.9082,21.9795,21.894,21.9296,92429.0
2016-04-14 12:50:00,30.76,30.88,30.7,30.86,143571.0,21.9225,22.008,21.8797,21.9937,143571.0
2016-04-14 13:00:00,30.86,30.98,30.86,30.97,134053.0,21.9937,22.0793,21.9937,22.0721,134053.0
2016-04-14 13:10:00,30.97,31.04,30.9,30.97,150619.0,22.0721,22.122,22.0222,22.0721,150619.0
2016-04-14 13:20:00,30.96,31.0,30.89,30.92,149912.0,22.065,22.0935,22.0151,22.0365,149912.0
2016-04-14 13:30:00,30.91,31.04,30.91,30.99,296805.0,22.0294,22.122,22.0294,22.0864,296805.0
2016-04-14 13:40:00,30.98,31.01,30.92,30.96,225437.0,22.0793,22.1006,22.0365,22.065,225437.0
2016-04-14 13:50:00,30.96,31.12,30.94,31.07,254034.0,22.065,22.179,22.0508,22.1434,254034.0
2016-04-14 14:00:00,31.08,31.19,31.02,31.15,194061.0,22.1505,22.2289,22.1078,22.2004,194061.0
2016-04-14 14:10:00,31.14,31.22,31.11,31.17,262364.0,22.1933,22.2503,22.1719,22.2147,262364.0
2016-04-14 14:20:00,31.17,31.31,31.16,31.25,254841.0,22.2147,22.3144,22.2075,22.2717,254841.0
2016-04-14 14:30:00,31.24,31.25,31.17,31.2,145534.0,22.2646,22.2717,22.2147,22.2361,145534.0
2016-04-14 14:40:00,31.19,31.19,31.06,31.16,127348.0,22.2289,22.2289,22.1363,22.2075,127348.0
2016-04-14 14:50:00,31.15,31.25,31.11,31.22,171219.0,22.2004,22.2717,22.1719,22.2503,171219.0
2016-04-14 15:00:00,31.22,31.25,31.11,31.14,272321.0,22.2503,22.2717,22.1719,22.1933,272321.0
2016-04-14 15:10:00,31.14,31.25,31.12,31.21,138662.0,22.1933,22.2717,22.179,22.2432,138662.0
2016-04-14 15:20:00,31.2,31.27,31.19,31.23,159584.0,22.2361,22.2859,22.2289,22.2574,159584.0
2016-04-14 15:30:00,31.23,31.26,31.19,31.25,279038.0,22.2574,22.2788,22.2289,22.2717,279038.0
2016-04-14 15:40:00,31.24,31.32,31.23,31.31,318602.0,22.2646,22.3216,22.2574,22.3144,318602.0
2016-04-14 15:50:00,31.31,31.39,31.3,31.35,436178.0,22.3144,22.3715,22.3073,22.343,436178.0
2016-04-15 09:30:00,31.01,31.27,30.81,30.96,515688.0,22.1006,22.2859,21.9581,22.065,515688.0
2016-04-15 09:40:00,30.97,31.04,30.6,30.62,303950.0,22.0721,22.122,21.8084,21.8227,303950.0
2016-04-15 09:50:00,30.62,30.71,30.45,30.54,397508.0,21.8227,21.8868,21.7015,21.7657,397508.0
2016-04-15 10:00:00,30.53,30.71,30.47,30.5,279549.0,21.7585,21.8868,21.7158,21.7372,279549.0
2016-04-15 10:10:00,30.49,30.6,30.43,30.59,282284.0,21.73,21.8084,21.6873,21.8013,282284.0
2016-04-15 10:20:00,30.6,30.88,30.52,30.79,200662.0,21.8084,22.008,21.7514,21.9438,200662.0
2016-04-15 10:30:00,30.79,30.93,30.69,30.92,266554.0,21.9438,22.0436,21.8726,22.0365,266554.0
2016-04-15 10:40:00,30.93,30.96,30.58,30.72,321048.0,22.0436,22.065,21.7942,21.894,321048.0
2016-04-15 10:50:00,30.7,30.79,30.63,30.76,300616.0,21.8797,21.9438,21.8298,21.9225,300616.0
2016-04-15 11:00:00,30.75,30.95,30.75,30.85,219541.0,21.9153,22.0579,21.9153,21.9866,219541.0
2016-04-15 11:10:00,30.86,30.91,30.78,30.9,354821.0,21.9937,22.0294,21.9367,22.0222,354821.0
2016-04-15 11:20:00,30.9,30.99,30.85,30.93,319275.0,22.0222,22.0864,21.9866,22.0436,319275.0
2016-04-15 11:30:00,30.92,31.15,30.92,31.14,342717.0,22.0365,22.2004,22.0365,22.1933,342717.0
2016-04-15 11:40:00,31.14,31.21,31.06,31.18,231361.0,22.1933,22.2432,22.1363,22.2218,231361.0
2016-04-15 11:50:00,31.19,31.21,31.04,31.13,279992.0,22.2289,22.2432,22.122,22.1862,279992.0
2016-04-15 12:00:00,31.12,31.21,31.09,31.21,207980.0,22.179,22.2432,22.1577,22.2432,207980.0
2016-04-15 12:10:00,31.21,31.26,31.17,31.22,182935.0,22.2432,22.2788,22.2147,22.2503,182935.0
2016-04-15 12:20:00,31.22,31.31,31.17,31.3,179293.0,22.2503,22.3144,22.2147,22.3073,179293.0
2016-04-15 12:30:00,31.29,31.41,31.23,31.29,303685.0,22.3002,22.3857,22.2574,22.3002,303685.0
2016-04-15 12:40:00,31.3,31.38,31.28,31.34,136131.0,22.3073,22.3643,22.2931,22.3358,136131.0
2016-04-15 12:50:00,31.34,31.54,31.31,31.36,243872.0,22.3358,22.4784,22.3144,22.3501,243872.0
2016-04-15 13:00:00,31.37,31.58,31.35,31.45,297078.0,22.3572,22.5069,22.343,22.4142,297078.0
2016-04-15 13:10:00,31.45,31.52,31.38,31.4,149543.0,22.4142,22.4641,22.3643,22.3786,149543.0
2016-04-15 13:20:00,31.4,31.54,31.37,31.5,130155.0,22.3786,22.4784,22.3572,22.4499,130155.0
2016-04-15 13:30:00,31.5,31.59,31.45,31.46,214576.0,22.4499,22.514,22.4142,22.4214,214576.0
2016-04-15 13:40:00,31.46,31.47,31.37,31.42,106410.0,22.4214,22.4285,22.3572,22.3928,106410.0
2016-04-15 13:50:00,31.43,31.63,31.42,31.61,148316.0,22.4,22.5425,22.3928,22.5283,148316.0
2016-04-15 14:00:00,31.62,31.65,31.53,31.56,207312.0,22.5354,22.5568,22.4712,22.4926,207312.0
2016-04-15 14:10:00,31.55,31.56,31.38,31.46,120330.0,22.4855,22.4926,22.3643,22.4214,120330.0
2016-04-15 14:20:00,31.45,31.54,31.43,31.49,159067.0,22.4142,22.4784,22.4,22.4427,159067.0
2016-04-15 14:30:00,31.49,31.62,31.47,31.62,143733.0,22.4427,22.5354,22.4285,22.5354,143733.0
2016-04-15 14:40:00,31.62,31.62,31.51,31.51,199547.0,22.5354,22.5354,22.457,22.457,199547.0
2016-04-15 14:50:00,31.5,31.52,31.42,31.47,221441.0,22.4499,22.4641,22.3928,22.4285,221441.0
2016-04-15 15:00:00,31.46,31.47,31.38,31.44,160694.0,22.4214,22.4285,22.3643,22.4071,160694.0
2016-04-15 15:10:00,31.44,31.5,31.42,31.49,168074.0,22.4071,22.4499,22.3928,22.4427,168074.0
2016-04-15 15:20:00,31.5,31.51,31.42,31.44,267532.0,22.4499,22.457,22.3928,22.4071,267532.0
2016-04-15 15:30:00,31.43,31.44,31.33,31.33,264388.0,22.4,22.4071,22.3287,22.3287,264388.0
2016-04-15 15:40:00,31.33,31.4,31.31,31.38,362156.0,22.3287,22.3786,22.3144,22.3643,362156.0
2016-04-15 15:50:00,31.38,31.41,31.36,31.4,726656.0,22.3643,22.3857,22.3501,22.3786,726656.0
2016-04-18 09:30:00,29.97,30.36,29.73,30.3,717514.0,21.3594,21.6374,21.1884,21.5946,717514.0
2016-04-18 09:40:00,30.33,30.82,30.31,30.82,543912.0,21.616,21.9652,21.6018,21.9652,543912.0
2016-04-18 09:50:00,30.8,31.22,30.64,31.0,499649.0,21.951,22.2503,21.8369,22.0935,499649.0
2016-04-18 10:00:00,30.99,31.29,30.97,31.28,284067.0,22.0864,22.3002,22.0721,22.2931,284067.0
2016-04-18 10:10:00,31.28,31.3,31.07,31.14,210887.0,22.2931,22.3073,22.1434,22.1933,210887.0
2016-04-18 10:20:00,31.15,31.42,31.09,31.42,349001.0,22.2004,22.3928,22.1577,22.3928,349001.0
2016-04-18 10:30:00,31.42,31.77,31.39,31.65,333789.0,22.3928,22.6423,22.3715,22.5568,333789.0
2016-04-18 10:40:00,31.65,31.69,31.35,31.38,223635.0,22.5568,22.5853,22.343,22.3643,223635.0
2016-04-18 10:50:00,31.38,31.53,31.29,31.45,497931.0,22.3643,22.4712,22.3002,22.4142,497931.0
2016-04-18 11:00:00,31.45,31.51,31.37,31.48,276574.0,22.4142,22.457,22.3572,22.4356,276574.0
2016-04-18 11:10:00,31.49,31.79,31.48,31.78,588610.0,22.4427,22.6565,22.4356,22.6494,588610.0
2016-04-18 11:20:00,31.77,31.9,31.68,31.85,377284.0,22.6423,22.7349,22.5781,22.6993,377284.0
2016-04-18 11:30:00,31.86,32.02,31.75,32.01,295483.0,22.7064,22.8205,22.628,22.8133,295483.0
2016-04-18 11:40:00,32.0,32.29,31.82,31.83,294398.0,22.8062,23.0129,22.6779,22.6851,294398.0
2016-04-18 11:50:00,31.84,32.07,31.82,32.01,105147.0,22.6922,22.8561,22.6779,22.8133,105147.0
2016-04-18 12:00:00,32.01,32.06,31.86,31.89,126082.0,22.8133,22.849,22.7064,22.7278,126082.0
2016-04-18 12:10:00,31.89,32.17,31.89,32.12,90285.0,22.7278,22.9274,22.7278,22.8917,90285.0
2016-04-18 12:20:00,32.13,32.28,32.12,32.22,130890.0,22.8989,23.0058,22.8917,22.963,130890.0
2016-04-18 12:30:00,32.22,32.23,31.94,31.96,137234.0,22.963,22.9701,22.7634,22.7777,137234.0
2016-04-18 12:40:00,31.96,32.15,31.94,32.09,195133.0,22.7777,22.9131,22.7634,22.8704,195133.0
2016-04-18 12:50:00,32.09,32.17,32.04,32.08,92528.0,22.8704,22.9274,22.8347,22.8632,92528.0
2016-04-18 13:00:00,32.09,32.19,32.04,32.11,78310.0,22.8704,22.9416,22.8347,22.8846,78310.0
2016-04-18 13:10:00,32.12,32.18,32.01,32.06,154252.0,22.8917,22.9345,22.8133,22.849,154252.0
2016-04-18 13:20:00,32.05,32.1,31.95,32.08,96197.0,22.8418,22.8775,22.7706,22.8632,96197.0
2016-04-18 13:30:00,32.09,32.15,32.03,32.03,142489.0,22.8704,22.9131,22.8276,22.8276,142489.0
2016-04-18 13:40:00,32.03,32.23,32.03,32.13,101892.0,22.8276,22.9701,22.8276,22.8989,101892.0
2016-04-18 13:50:00,32.13,32.2,31.99,32.04,122783.0,22.8989,22.9487,22.7991,22.8347,122783.0
2016-04-18 14:00:00,32.04,32.05,31.65,31.73,264134.0,22.8347,22.8418,22.5568,22.6138,264134.0
2016-04-18 14:10:00,31.73,31.83,31.63,31.64,165706.0,22.6138,22.6851,22.5425,22.5496,165706.0
2016-04-18 14:20:00,31.65,31.85,31.62,31.84,112558.0,22.5568,22.6993,22.5354,22.6922,112558.0
2016-04-18 14:30:00,31.83,31.97,31.81,31.88,110673.0,22.6851,22.7848,22.6708,22.7207,110673.0
2016-04-18 14:40:00,31.88,31.92,31.83,31.9,182502.0,22.7207,22.7492,22.6851,22.7349,182502.0
2016-04-18 14:50:00,31.9,31.94,31.73,31.79,124216.0,22.7349,22.7634,22.6138,22.6565,124216.0
2016-04-18 15:00:00,31.79,31.8,31.73,31.76,189193.0,22.6565,22.6637,22.6138,22.6352,189193.0
2016-04-18 15:10:00,31.76,31.93,31.72,31.92,179029.0,22.6352,22.7563,22.6067,22.7492,179029.0
2016-04-18 15:20:00,31.92,32.01,31.89,31.94,211907.0,22.7492,22.8133,22.7278,22.7634,211907.0
2016-04-18 15:30:00,31.94,31.99,31.88,31.93,136840.0,22.7634,22.7991,22.7207,22.7563,136840.0
2016-04-18 15:40:00,31.93,32.01,31.9,31.91,243221.0,22.7563,22.8133,22.7349,22.7421,243221.0
2016-04-18 15:50:00,31.9,31.99,31.9,31.99,577710.0,22.7349,22.7991,22.7349,22.7991,577710.0
2016-04-19 09:30:00,32.9,33.11,32.56,32.77,714276.0,23.4476,23.5973,23.2053,23.355,714276.0
2016-04-19 09:40:00,32.76,33.36,32.45,33.24,595956.0,23.3479,23.7755,23.1269,23.6899,595956.0
2016-04-19 09:50:00,33.24,33.72,33.23,33.69,642717.0,23.6899,24.032,23.6828,24.0107,642717.0
2016-04-19 10:00:00,33.69,33.95,33.6,33.85,634308.0,24.0107,24.196,23.9465,24.1247,634308.0
2016-04-19 10:10:00,33.84,33.88,33.5,33.56,526467.0,24.1176,24.1461,23.8752,23.918,526467.0
2016-04-19 10:20:00,33.55,33.6,33.34,33.4,340923.0,23.9109,23.9465,23.7612,23.804,340923.0
2016-04-19 10:30:00,33.4,33.89,33.4,33.83,272597.0,23.804,24.1532,23.804,24.1104,272597.0
2016-04-19 10:40:00,33.85,33.86,33.45,33.61,299147.0,24.1247,24.1318,23.8396,23.9536,299147.0
2016-04-19 10:50:00,33.61,33.86,33.55,33.83,297002.0,23.9536,24.1318,23.9109,24.1104,297002.0
2016-04-19 11:00:00,33.84,33.89,33.64,33.84,256304.0,24.1176,24.1532,23.975,24.1176,256304.0
2016-04-19 11:10:00,33.84,33.93,33.67,33.69,222858.0,24.1176,24.1817,23.9964,24.0107,222858.0
2016-04-19 11:20:00,33.69,33.82,33.46,33.51,226704.0,24.0107,24.1033,23.8467,23.8824,226704.0
2016-04-19 11:30:00,33.51,33.75,33.51,33.74,203075.0,23.8824,24.0534,23.8824,24.0463,203075.0
2016-04-19 11:40:00,33.73,33.76,33.46,33.56,209084.0,24.0392,24.0606,23.8467,23.918,209084.0
2016-04-19 11:50:00,33.56,33.61,33.22,33.33,457088.0,23.918,23.9536,23.6757,23.7541,457088.0
2016-04-19 12:00:00,33.35,33.49,33.29,33.3,170683.0,23.7683,23.8681,23.7256,23.7327,170683.0
2016-04-19 12:10:00,33.3,33.3,33.07,33.1,268834.0,23.7327,23.7327,23.5688,23.5902,268834.0
2016-04-19 12:20:00,33.1,33.37,32.97,33.33,292823.0,23.5902,23.7826,23.4975,23.7541,292823.0
2016-04-19 12:30:00,33.33,33.33,33.12,33.14,193730.0,23.7541,23.7541,23.6044,23.6187,193730.0
2016-04-19 12:40:00,33.14,33.41,33.11,33.4,211928.0,23.6187,23.8111,23.5973,23.804,211928.0
2016-04-19 12:50:00,33.4,33.55,33.36,33.44,171951.0,23.804,23.9109,23.7755,23.8325,171951.0
2016-04-19 13:00:00,33.43,33.54,33.43,33.45,117544.0,23.8254,23.9038,23.8254,23.8396,117544.0
2016-04-19 13:10:00,33.44,33.49,33.31,33.41,156055.0,23.8325,23.8681,23.7398,23.8111,156055.0
2016-04-19 13:20:00,33.42,33.49,33.28,33.29,177963.0,23.8182,23.8681,23.7185,23.7256,177963.0
2016-04-19 13:30:00,33.28,33.3,33.05,33.09,255233.0,23.7185,23.7327,23.5545,23.583,255233.0
2016-04-19 13:40:00,33.09,33.34,33.08,33.31,222908.0,23.583,23.7612,23.5759,23.7398,222908.0
2016-04-19 13:50:00,33.31,33.47,33.3,33.43,158708.0,23.7398,23.8539,23.7327,23.8254,158708.0
2016-04-19 14:00:00,33.43,33.47,33.36,33.46,133279.0,23.8254,23.8539,23.7755,23.8467,133279.0
2016-04-19 14:10:00,33.46,33.54,33.41,33.42,165507.0,23.8467,23.9038,23.8111,23.8182,165507.0
2016-04-19 14:20:00,33.42,33.55,33.27,33.46,157307.0,23.8182,23.9109,23.7113,23.8467,157307.0
2016-04-19 14:30:00,33.45,33.5,33.36,33.42,106456.0,23.8396,23.8752,23.7755,23.8182,106456.0
2016-04-19 14:40:00,33.43,33.61,33.43,33.61,119985.0,23.8254,23.9536,23.8254,23.9536,119985.0
2016-04-19 14:50:00,33.6,33.61,33.46,33.47,187093.0,23.9465,23.9536,23.8467,23.8539,187093.0
2016-04-19 15:00:00,33.48,33.57,33.42,33.56,128453.0,23.861,23.9251,23.8182,23.918,128453.0
2016-04-19 15:10:00,33.57,33.66,33.51,33.64,154802.0,23.9251,23.9893,23.8824,23.975,154802.0
2016-04-19 15:20:00,33.63,33.64,33.57,33.62,157325.0,23.9679,23.975,23.9251,23.9608,157325.0
2016-04-19 15:30:00,33.63,33.63,33.52,33.57,229099.0,23.9679,23.9679,23.8895,23.9251,229099.0
2016-04-19 15:40:00,33.57,33.61,33.54,33.6,231256.0,23.9251,23.9536,23.9038,23.9465,231256.0
2016-04-19 15:50:00,33.6,33.62,33.51,33.61,559992.0,23.9465,23.9608,23.8824,23.9536,559992.0
2016-04-20 09:30:00,32.97,33.39,32.61,33.07,690733.0,23.4975,23.7969,23.241,23.5688,690733.0
2016-04-20 09:40:00,33.07,33.47,33.05,33.29,274146.0,23.5688,23.8539,23.5545,23.7256,274146.0
2016-04-20 09:50:00,33.29,33.67,33.24,33.49,481566.0,23.7256,23.9964,23.6899,23.8681,481566.0
2016-04-20 10:00:00,33.49,33.51,32.9,32.93,379715.0,23.8681,23.8824,23.4476,23.469,379715.0
2016-04-20 10:10:00,32.94,33.42,32.88,33.14,366663.0,23.4761,23.8182,23.4334,23.6187,366663.0
2016-04-20 10:20:00,33.15,33.47,33.15,33.3,256736.0,23.6258,23.8539,23.6258,23.7327,256736.0
2016-04-20 10:30:00,33.31,33.95,33.3,33.67,804451.0,23.7398,24.196,23.7327,23.9964,804451.0
2016-04-20 10:40:00,33.67,34.14,33.55,34.0,467572.0,23.9964,24.3314,23.9109,24.2316,467572.0
2016-04-20 10:50:00,34.0,34.32,33.93,34.15,397237.0,24.2316,24.4597,24.1817,24.3385,397237.0
2016-04-20 11:00:00,34.14,34.31,34.0,34.31,334248.0,24.3314,24.4525,24.2316,24.4525,334248.0
2016-04-20 11:10:00,34.31,34.62,34.3,34.49,539286.0,24.4525,24.6735,24.4454,24.5808,539286.0
2016-04-20 11:20:00,34.5,34.66,34.37,34.5,338888.0,24.5879,24.702,24.4953,24.5879,338888.0
2016-04-20 11:30:00,34.49,34.49,34.24,34.42,218007.0,24.5808,24.5808,24.4026,24.5309,218007.0
2016-04-20 11:40:00,34.42,34.67,34.32,34.59,195729.0,24.5309,24.7091,24.4597,24.6521,195729.0
2016-04-20 11:50:00,34.6,34.67,34.49,34.52,173609.0,24.6592,24.7091,24.5808,24.6022,173609.0
2016-04-20 12:00:00,34.52,34.78,34.47,34.77,264969.0,24.6022,24.7875,24.5666,24.7804,264969.0
2016-04-20 12:10:00,34.77,34.78,34.55,34.74,205740.0,24.7804,24.7875,24.6236,24.759,205740.0
2016-04-20 12:20:00,34.73,34.74,34.46,34.62,187953.0,24.7519,24.759,24.5594,24.6735,187953.0
2016-04-20 12:30:00,34.63,34.79,34.6,34.79,166863.0,24.6806,24.7946,24.6592,24.7946,166863.0
2016-04-20 12:40:00,34.78,34.97,34.77,34.9,217975.0,24.7875,24.9229,24.7804,24.873,217975.0
2016-04-20 12:50:00,34.9,35.05,34.8,35.01,224332.0,24.873,24.9799,24.8018,24.9514,224332.0
2016-04-20 13:00:00,35.02,35.19,34.96,35.05,241302.0,24.9585,25.0797,24.9158,24.9799,241302.0
2016-04-20 13:10:00,35.05,35.2,34.93,35.16,236986.0,24.9799,25.0868,24.8944,25.0583,236986.0
2016-04-20 13:20:00,35.16,35.19,34.96,35.08,178174.0,25.0583,25.0797,24.9158,25.0013,178174.0
2016-04-20 13:30:00,35.07,35.15,34.88,34.99,278794.0,24.9942,25.0512,24.8588,24.9372,278794.0
2016-04-20 13:40:00,34.98,35.19,34.94,35.19,180370.0,24.93,25.0797,24.9015,25.0797,180370.0
2016-04-20 13:50:00,35.18,35.19,35.04,35.05,216815.0,25.0726,25.0797,24.9728,24.9799,216815.0
2016-04-20 14:00:00,35.05,35.14,34.92,35.09,183205.0,24.9799,25.0441,24.8873,25.0084,183205.0
2016-04-20 14:10:00,35.09,35.15,35.02,35.11,150776.0,25.0084,25.0512,24.9585,25.0227,150776.0
2016-04-20 14:20:00,35.11,35.15,35.0,35.13,127729.0,25.0227,25.0512,24.9443,25.0369,127729.0
2016-04-20 14:30:00,35.12,35.19,34.93,35.09,258384.0,25.0298,25.0797,24.8944,25.0084,258384.0
2016-04-20 14:40:00,35.08,35.23,35.01,35.17,224891.0,25.0013,25.1082,24.9514,25.0654,224891.0
2016-04-20 14:50:00,35.16,35.37,35.14,35.33,340357.0,25.0583,25.208,25.0441,25.1795,340357.0
2016-04-20 15:00:00,35.32,35.37,35.0,35.02,426296.0,25.1724,25.208,24.9443,24.9585,426296.0
2016-04-20 15:10:00,35.01,35.03,34.86,34.91,376433.0,24.9514,24.9657,24.8445,24.8801,376433.0
2016-04-20 15:20:00,34.91,34.95,34.77,34.77,254979.0,24.8801,24.9087,24.7804,24.7804,254979.0
2016-04-20 15:30:00,34.77,34.82,34.7,34.82,258472.0,24.7804,24.816,24.7305,24.816,258472.0
2016-04-20 15:40:00,34.82,34.84,34.63,34.84,368323.0,24.816,24.8303,24.6806,24.8303,368323.0
2016-04-20 15:50:00,34.84,34.86,34.74,34.77,575260.0,24.8303,24.8445,24.759,24.7804,575260.0
2016-04-21 09:30:00,34.86,35.25,34.35,34.68,580859.0,24.8445,25.1225,24.481,24.7162,580859.0
2016-04-21 09:40:00,34.69,34.89,34.39,34.87,304744.0,24.7234,24.8659,24.5095,24.8516,304744.0
2016-04-21 09:50:00,34.87,35.0,34.15,34.2,580998.0,24.8516,24.9443,24.3385,24.3741,580998.0
2016-04-21 10:00:00,34.17,34.48,34.05,34.43,433469.0,24.3528,24.5737,24.2672,24.5381,433469.0
2016-04-21 10:10:00,34.41,34.85,34.33,34.58,401184.0,24.5238,24.8374,24.4668,24.645,401184.0
2016-04-21 10:20:00,34.59,34.62,34.13,34.17,729435.0,24.6521,24.6735,24.3242,24.3528,729435.0
2016-04-21 10:30:00,34.18,34.41,33.9,34.33,506402.0,24.3599,24.5238,24.1603,24.4668,506402.0
2016-04-21 10:40:00,34.31,34.42,34.05,34.08,315641.0,24.4525,24.5309,24.2672,24.2886,315641.0
2016-04-21 10:50:00,34.09,34.42,34.03,34.39,302503.0,24.2957,24.5309,24.253,24.5095,302503.0
2016-04-21 11:00:00,34.39,34.7,34.32,34.64,294823.0,24.5095,24.7305,24.4597,24.6877,294823.0
2016-04-21 11:10:00,34.64,34.95,34.48,34.91,463728.0,24.6877,24.9087,24.5737,24.8801,463728.0
2016-04-21 11:20:00,34.92,35.15,34.87,35.02,406957.0,24.8873,25.0512,24.8516,24.9585,406957.0
2016-04-21 11:30:00,35.04,35.13,34.91,35.06,228691.0,24.9728,25.0369,24.8801,24.9871,228691.0
2016-04-21 11:40:00,35.05,35.08,34.74,34.82,285302.0,24.9799,25.0013,24.759,24.816,285302.0
2016-04-21 11:50:00,34.82,34.95,34.76,34.78,379868.0,24.816,24.9087,24.7732,24.7875,379868.0
2016-04-21 12:00:00,34.77,34.79,34.52,34.77,172456.0,24.7804,24.7946,24.6022,24.7804,172456.0
2016-04-21 12:10:00,34.78,34.81,34.64,34.74,147724.0,24.7875,24.8089,24.6877,24.759,147724.0
2016-04-21 12:20:00,34.74,34.76,34.6,34.68,164771.0,24.759,24.7732,24.6592,24.7162,164771.0
2016-04-21 12:30:00,34.69,34.81,34.66,34.68,118534.0,24.7234,24.8089,24.702,24.7162,118534.0
2016-04-21 12:40:00,34.68,34.74,34.61,34.63,113869.0,24.7162,24.759,24.6663,24.6806,113869.0
2016-04-21 12:50:00,34.63,34.8,34.55,34.75,145142.0,24.6806,24.8018,24.6236,24.7661,145142.0
2016-04-21 13:00:00,34.75,34.89,34.56,34.61,203696.0,24.7661,24.8659,24.6307,24.6663,203696.0
2016-04-21 13:10:00,34.61,34.75,34.6,34.73,138677.0,24.6663,24.7661,24.6592,24.7519,138677.0
2016-04-21 13:20:00,34.73,34.87,34.69,34.71,158203.0,24.7519,24.8516,24.7234,24.7376,158203.0
2016-04-21 13:30:00,34.71,34.72,34.55,34.65,145840.0,24.7376,24.7447,24.6236,24.6948,145840.0
2016-04-21 13:40:00,34.64,34.72,34.53,34.54,128402.0,24.6877,24.7447,24.6093,24.6165,128402.0
2016-04-21 13:50:00,34.54,34.58,34.39,34.43,314584.0,24.6165,24.645,24.5095,24.5381,314584.0
2016-04-21 14:00:00,34.43,34.51,34.4,34.41,236438.0,24.5381,24.5951,24.5167,24.5238,236438.0
2016-04-21 14:10:00,34.42,34.44,34.07,34.09,373134.0,24.5309,24.5452,24.2815,24.2957,373134.0
2016-04-21 14:20:00,34.09,34.11,33.83,33.86,498699.0,24.2957,24.31,24.1104,24.1318,498699.0
2016-04-21 14:30:00,33.86,33.95,33.81,33.87,344120.0,24.1318,24.196,24.0962,24.1389,344120.0
2016-04-21 14:40:00,33.87,34.1,33.85,34.1,535519.0,24.1389,24.3029,24.1247,24.3029,535519.0
2016-04-21 14:50:00,34.09,34.22,34.0,34.18,293089.0,24.2957,24.3884,24.2316,24.3599,293089.0
2016-04-21 15:00:00,34.18,34.32,34.12,34.18,275012.0,24.3599,24.4597,24.3171,24.3599,275012.0
2016-04-21 15:10:00,34.17,34.22,34.02,34.04,328243.0,24.3528,24.3884,24.2459,24.2601,328243.0
2016-04-21 15:20:00,34.03,34.07,33.93,33.97,185458.0,24.253,24.2815,24.1817,24.2102,185458.0
2016-04-21 15:30:00,33.96,34.05,33.95,34.01,272968.0,24.2031,24.2672,24.196,24.2387,272968.0
2016-04-21 15:40:00,34.01,34.04,33.93,33.97,642838.0,24.2387,24.2601,24.1817,24.2102,642838.0
2016-04-21 15:50:00,33.98,34.02,33.91,33.94,744881.0,24.2173,24.2459,24.1675,24.1888,744881.0
2016-04-22 09:30:00,34.27,34.65,34.26,34.57,404752.0,24.424,24.6948,24.4169,24.6378,404752.0
2016-04-22 09:40:00,34.59,35.2,34.51,35.18,342741.0,24.6521,25.0868,24.5951,25.0726,342741.0
2016-04-22 09:50:00,35.16,35.24,34.95,35.14,297924.0,25.0583,25.1153,24.9087,25.0441,297924.0
2016-04-22 10:00:00,35.13,35.16,34.9,35.09,354686.0,25.0369,25.0583,24.873,25.0084,354686.0
2016-04-22 10:10:00,35.08,35.33,35.06,35.25,656510.0,25.0013,25.1795,24.9871,25.1225,656510.0
2016-04-22 10:20:00,35.25,35.46,35.17,35.26,477988.0,25.1225,25.2721,25.0654,25.1296,477988.0
2016-04-22 10:30:00,35.25,35.54,35.25,35.27,458366.0,25.1225,25.3291,25.1225,25.1367,458366.0
2016-04-22 10:40:00,35.27,35.42,35.09,35.3,371349.0,25.1367,25.2436,25.0084,25.1581,371349.0
2016-04-22 10:50:00,35.31,35.52,35.07,35.12,380717.0,25.1652,25.3149,24.9942,25.0298,380717.0
2016-04-22 11:00:00,35.13,35.27,34.94,34.96,299752.0,25.0369,25.1367,24.9015,24.9158,299752.0
2016-04-22 11:10:00,34.96,35.13,34.83,34.89,302207.0,24.9158,25.0369,24.8231,24.8659,302207.0
2016-04-22 11:20:00,34.89,34.97,34.73,34.95,225079.0,24.8659,24.9229,24.7519,24.9087,225079.0
2016-04-22 11:30:00,34.96,35.05,34.76,34.82,243022.0,24.9158,24.9799,24.7732,24.816,243022.0
2016-04-22 11:40:00,34.82,34.96,34.74,34.95,210320.0,24.816,24.9158,24.759,24.9087,210320.0
2016-04-22 11:50:00,34.95,35.09,34.84,34.98,198594.0,24.9087,25.0084,24.8303,24.93,198594.0
2016-04-22 12:00:00,34.97,35.03,34.85,35.02,156503.0,24.9229,24.9657,24.8374,24.9585,156503.0
2016-04-22 12:10:00,35.02,35.09,34.92,35.02,234380.0,24.9585,25.0084,24.8873,24.9585,234380.0
2016-04-22 12:20:00,35.02,35.06,34.87,34.88,150364.0,24.9585,24.9871,24.8516,24.8588,150364.0
2016-04-22 12:30:00,34.88,35.13,34.85,35.11,196686.0,24.8588,25.0369,24.8374,25.0227,196686.0
2016-04-22 12:40:00,35.11,35.12,35.0,35.07,144402.0,25.0227,25.0298,24.9443,24.9942,144402.0
2016-04-22 12:50:00,35.07,35.07,34.87,34.89,148349.0,24.9942,24.9942,24.8516,24.8659,148349.0
2016-04-22 13:00:00,34.89,34.98,34.88,34.93,119744.0,24.8659,24.93,24.8588,24.8944,119744.0
2016-04-22 13:10:00,34.93,34.95,34.69,34.77,152604.0,24.8944,24.9087,24.7234,24.7804,152604.0
2016-04-22 13:20:00,34.77,34.8,34.65,34.78,153450.0,24.7804,24.8018,24.6948,24.7875,153450.0
2016-04-22 13:30:00,34.78,34.99,34.77,34.97,191257.0,24.7875,24.9372,24.7804,24.9229,191257.0
2016-04-22 13:40:00,34.97,35.1,34.97,35.0,173009.0,24.9229,25.0156,24.9229,24.9443,173009.0
2016-04-22 13:50:00,35.0,35.07,34.93,35.04,152349.0,24.9443,24.9942,24.8944,24.9728,152349.0
2016-04-22 14:00:00,35.05,35.13,35.02,35.05,199892.0,24.9799,25.0369,24.9585,24.9799,199892.0
2016-04-22 14:10:00,35.05,35.17,35.05,35.16,197528.0,24.9799,25.0654,24.9799,25.0583,197528.0
2016-04-22 14:20:00,35.16,35.26,35.12,35.14,266470.0,25.0583,25.1296,25.0298,25.0441,266470.0
2016-04-22 14:30:00,35.14,35.21,35.12,35.18,217653.0,25.0441,25.094,25.0298,25.0726,217653.0
2016-04-22 14:40:00,35.17,35.19,35.04,35.08,217697.0,25.0654,25.0797,24.9728,25.0013,217697.0
2016-04-22 14:50:00,35.08,35.14,35.04,35.07,161163.0,25.0013,25.0441,24.9728,24.9942,161163.0
2016-04-22 15:00:00,35.08,35.15,35.01,35.11,198205.0,25.0013,25.0512,24.9514,25.0227,198205.0
2016-04-22 15:10:00,35.1,35.19,35.04,35.05,251989.0,25.0156,25.0797,24.9728,24.9799,251989.0
2016-04-22 15:20:00,35.05,35.15,34.99,35.15,198603.0,24.9799,25.0512,24.9372,25.0512,198603.0
2016-04-22 15:30:00,35.15,35.17,35.11,35.13,202192.0,25.0512,25.0654,25.0227,25.0369,202192.0
2016-04-22 15:40:00,35.13,35.22,35.1,35.22,367867.0,25.0369,25.1011,25.0156,25.1011,367867.0
2016-04-22 15:50:00,35.21,35.25,35.17,35.2,651277.0,25.094,25.1225,25.0654,25.0868,651277.0
2016-04-25 09:30:00,34.96,35.18,34.73,34.73,343791.0,24.9158,25.0726,24.7519,24.7519,343791.0
2016-04-25 09:40:00,34.72,34.92,34.53,34.69,393045.0,24.7447,24.8873,24.6093,24.7234,393045.0
2016-04-25 09:50:00,34.7,34.87,34.54,34.61,328304.0,24.7305,24.8516,24.6165,24.6663,328304.0
2016-04-25 10:00:00,34.6,34.88,34.35,34.45,258221.0,24.6592,24.8588,24.481,24.5523,258221.0
2016-04-25 10:10:00,34.44,34.52,34.16,34.24,280976.0,24.5452,24.6022,24.3456,24.4026,280976.0
2016-04-25 10:20:00,34.24,34.49,34.03,34.08,339305.0,24.4026,24.5808,24.253,24.2886,339305.0
2016-04-25 10:30:00,34.06,34.28,34.01,34.13,369260.0,24.2744,24.4312,24.2387,24.3242,369260.0
2016-04-25 10:40:00,34.13,34.23,33.89,33.95,279191.0,24.3242,24.3955,24.1532,24.196,279191.0
2016-04-25 10:50:00,33.95,34.13,33.87,34.13,342862.0,24.196,24.3242,24.1389,24.3242,342862.0
2016-04-25 11:00:00,34.13,34.33,34.08,34.13,324160.0,24.3242,24.4668,24.2886,24.3242,324160.0
2016-04-25 11:10:00,34.12,34.33,34.01,34.24,216351.0,24.3171,24.4668,24.2387,24.4026,216351.0
2016-04-25 11:20:00,34.24,34.47,34.22,34.47,211632.0,24.4026,24.5666,24.3884,24.5666,211632.0
2016-04-25 11:30:00,34.47,34.57,34.32,34.42,245653.0,24.5666,24.6378,24.4597,24.5309,245653.0
2016-04-25 11:40:00,34.42,34.5,34.22,34.25,166840.0,24.5309,24.5879,24.3884,24.4098,166840.0
2016-04-25 11:50:00,34.25,34.34,34.03,34.17,199300.0,24.4098,24.4739,24.253,24.3528,199300.0
2016-04-25 12:00:00,34.16,34.29,34.03,34.03,187060.0,24.3456,24.4383,24.253,24.253,187060.0
2016-04-25 12:10:00,34.04,34.2,33.97,34.17,137131.0,24.2601,24.3741,24.2102,24.3528,137131.0
2016-04-25 12:20:00,34.17,34.27,34.06,34.25,104206.0,24.3528,24.424,24.2744,24.4098,104206.0
2016-04-25 12:30:00,34.26,34.3,34.15,34.21,117740.0,24.4169,24.4454,24.3385,24.3813,117740.0
2016-04-25 12:40:00,34.2,34.35,34.15,34.31,111141.0,24.3741,24.481,24.3385,24.4525,111141.0
2016-04-25 12:50:00,34.32,34.47,34.31,34.42,128315.0,24.4597,24.5666,24.4525,24.5309,128315.0
2016-04-25 13:00:00,34.45,34.46,34.13,34.13,212110.0,24.5523,24.5594,24.3242,24.3242,212110.0
2016-04-25 13:10:00,34.12,34.24,34.09,34.16,166942.0,24.3171,24.4026,24.2957,24.3456,166942.0
2016-04-25 13:20:00,34.17,34.19,33.97,34.0,219389.0,24.3528,24.367,24.2102,24.2316,219389.0
2016-04-25 13:30:00,33.98,34.14,33.95,34.02,103425.0,24.2173,24.3314,24.196,24.2459,103425.0
2016-04-25 13:40:00,34.02,34.03,33.8,33.8,180777.0,24.2459,24.253,24.0891,24.0891,180777.0
2016-04-25 13:50:00,33.81,33.81,33.63,33.67,396061.0,24.0962,24.0962,23.9679,23.9964,396061.0
2016-04-25 14:00:00,33.68,33.92,33.67,33.82,354920.0,24.0035,24.1746,23.9964,24.1033,354920.0
2016-04-25 14:10:00,33.82,33.87,33.71,33.78,197537.0,24.1033,24.1389,24.0249,24.0748,197537.0
2016-04-25 14:20:00,33.77,33.81,33.65,33.73,341426.0,24.0677,24.0962,23.9822,24.0392,341426.0
2016-04-25 14:30:00,33.73,33.91,33.72,33.78,157244.0,24.0392,24.1675,24.032,24.0748,157244.0
2016-04-25 14:40:00,33.78,33.79,33.61,33.7,158625.0,24.0748,24.0819,23.9536,24.0178,158625.0
2016-04-25 14:50:00,33.69,33.73,33.56,33.57,200481.0,24.0107,24.0392,23.918,23.9251,200481.0
2016-04-25 15:00:00,33.57,33.72,33.57,33.69,166967.0,23.9251,24.032,23.9251,24.0107,166967.0
2016-04-25 15:10:00,33.68,33.82,33.65,33.74,287048.0,24.0035,24.1033,23.9822,24.0463,287048.0
2016-04-25 15:20:00,33.74,33.85,33.72,33.83,199276.0,24.0463,24.1247,24.032,24.1104,199276.0
2016-04-25 15:30:00,33.83,33.98,33.81,33.94,234205.0,24.1104,24.2173,24.0962,24.1888,234205.0
2016-04-25 15:40:00,33.94,34.03,33.89,33.99,473727.0,24.1888,24.253,24.1532,24.2245,473727.0
2016-04-25 15:50:00,33.99,34.01,33.85,33.97,720828.0,24.2245,24.2387,24.1247,24.2102,720828.0
2016-04-26 09:30:00,34.35,34.55,34.0,34.08,430716.0,24.481,24.6236,24.2316,24.2886,430716.0
2016-04-26 09:40:00,34.12,34.34,33.91,34.31,355360.0,24.3171,24.4739,24.1675,24.4525,355360.0
2016-04-26 09:50:00,34.31,34.42,34.03,34.32,300551.0,24.4525,24.5309,24.253,24.4597,300551.0
2016-04-26 10:00:00,34.31,34.75,34.26,34.63,636978.0,24.4525,24.7661,24.4169,24.6806,636978.0
2016-04-26 10:10:00,34.64,34.72,34.37,34.41,271780.0,24.6877,24.7447,24.4953,24.5238,271780.0
2016-04-26 10:20:00,34.41,34.5,34.29,34.34,204525.0,24.5238,24.5879,24.4383,24.4739,204525.0
2016-04-26 10:30:00,34.34,34.6,34.23,34.5,218423.0,24.4739,24.6592,24.3955,24.5879,218423.0
2016-04-26 10:40:00,34.49,34.5,34.34,34.43,210149.0,24.5808,24.5879,24.4739,24.5381,210149.0
2016-04-26 10:50:00,34.43,34.52,34.37,34.42,239799.0,24.5381,24.6022,24.4953,24.5309,239799.0
2016-04-26 11:00:00,34.43,34.51,34.4,34.48,256602.0,24.5381,24.5951,24.5167,24.5737,256602.0
2016-04-26 11:10:00,34.48,34.54,34.45,34.48,244442.0,24.5737,24.6165,24.5523,24.5737,244442.0
2016-04-26 11:20:00,34.49,34.68,34.48,34.65,194019.0,24.5808,24.7162,24.5737,24.6948,194019.0
2016-04-26 11:30:00,34.66,34.85,34.63,34.73,315525.0,24.702,24.8374,24.6806,24.7519,315525.0
2016-04-26 11:40:00,34.74,34.92,34.71,34.92,236801.0,24.759,24.8873,24.7376,24.8873,236801.0
2016-04-26 11:50:00,34.93,34.99,34.86,34.94,239626.0,24.8944,24.9372,24.8445,24.9015,239626.0
2016-04-26 12:00:00,34.95,34.99,34.75,34.82,267989.0,24.9087,24.9372,24.7661,24.816,267989.0
2016-04-26 12:10:00,34.82,34.83,34.66,34.78,288884.0,24.816,24.8231,24.702,24.7875,288884.0
2016-04-26 12:20:00,34.78,34.78,34.66,34.72,275749.0,24.7875,24.7875,24.702,24.7447,275749.0
2016-04-26 12:30:00,34.72,34.81,34.59,34.59,175262.0,24.7447,24.8089,24.6521,24.6521,175262.0
2016-04-26 12:40:00,34.59,34.77,34.56,34.76,228956.0,24.6521,24.7804,24.6307,24.7732,228956.0
2016-04-26 12:50:00,34.75,34.81,34.59,34.76,127097.0,24.7661,24.8089,24.6521,24.7732,127097.0
2016-04-26 13:00:00,34.77,34.8,34.64,34.73,93523.0,24.7804,24.8018,24.6877,24.7519,93523.0
2016-04-26 13:10:00,34.72,34.79,34.63,34.78,107513.0,24.7447,24.7946,24.6806,24.7875,107513.0
2016-04-26 13:20:00,34.77,34.84,34.67,34.75,201320.0,24.7804,24.8303,24.7091,24.7661,201320.0
2016-04-26 13:30:00,34.75,34.84,34.74,34.83,106500.0,24.7661,24.8303,24.759,24.8231,106500.0
2016-04-26 13:40:00,34.84,34.84,34.7,34.8,133113.0,24.8303,24.8303,24.7305,24.8018,133113.0
2016-04-26 13:50:00,34.8,34.8,34.72,34.75,126306.0,24.8018,24.8018,24.7447,24.7661,126306.0
2016-04-26 14:00:00,34.75,34.85,34.7,34.81,242784.0,24.7661,24.8374,24.7305,24.8089,242784.0
2016-04-26 14:10:00,34.82,34.82,34.73,34.8,203035.0,24.816,24.816,24.7519,24.8018,203035.0
2016-04-26 14:20:00,34.8,34.81,34.58,34.6,224846.0,24.8018,24.8089,24.645,24.6592,224846.0
2016-04-26 14:30:00,34.6,34.76,34.56,34.57,400950.0,24.6592,24.7732,24.6307,24.6378,400950.0
2016-04-26 14:40:00,34.56,34.74,34.55,34.72,151563.0,24.6307,24.759,24.6236,24.7447,151563.0
2016-04-26 14:50:00,34.72,34.78,34.66,34.78,131934.0,24.7447,24.7875,24.702,24.7875,131934.0
2016-04-26 15:00:00,34.78,34.79,34.59,34.6,156211.0,24.7875,24.7946,24.6521,24.6592,156211.0
2016-04-26 15:10:00,34.6,34.66,34.57,34.58,227109.0,24.6592,24.702,24.6378,24.645,227109.0
2016-04-26 15:20:00,34.58,34.69,34.57,34.58,201924.0,24.645,24.7234,24.6378,24.645,201924.0
2016-04-26 15:30:00,34.58,34.65,34.57,34.61,348223.0,24.645,24.6948,24.6378,24.6663,348223.0
2016-04-26 15:40:00,34.61,34.61,34.54,34.54,458390.0,24.6663,24.6663,24.6165,24.6165,458390.0
2016-04-26 15:50:00,34.54,34.64,34.54,34.61,593444.0,24.6165,24.6877,24.6165,24.6663,593444.0
2016-04-27 09:30:00,34.9,35.41,34.9,35.39,555723.0,24.873,25.2365,24.873,25.2222,555723.0
2016-04-27 09:40:00,35.41,35.46,35.15,35.44,336265.0,25.2365,25.2721,25.0512,25.2579,336265.0
2016-04-27 09:50:00,35.47,35.99,35.47,35.92,454339.0,25.2793,25.6499,25.2793,25.6,454339.0
2016-04-27 10:00:00,35.91,36.51,35.86,36.35,732567.0,25.5928,26.0205,25.5572,25.9064,732567.0
2016-04-27 10:10:00,36.35,36.53,36.3,36.44,609498.0,25.9064,26.0347,25.8708,25.9706,609498.0
2016-04-27 10:20:00,36.44,36.55,36.29,36.38,361580.0,25.9706,26.049,25.8637,25.9278,361580.0
2016-04-27 10:30:00,36.36,36.42,35.93,35.95,843094.0,25.9136,25.9563,25.6071,25.6213,843094.0
2016-04-27 10:40:00,35.93,36.24,35.86,36.01,296081.0,25.6071,25.828,25.5572,25.6641,296081.0
2016-04-27 10:50:00,36.01,36.08,35.58,35.79,640151.0,25.6641,25.714,25.3577,25.5073,640151.0
2016-04-27 11:00:00,35.79,36.14,35.65,36.12,389015.0,25.5073,25.7568,25.4075,25.7425,389015.0
2016-04-27 11:10:00,36.12,36.16,35.91,35.97,267698.0,25.7425,25.771,25.5928,25.6356,267698.0
2016-04-27 11:20:00,35.97,36.0,35.76,35.89,252421.0,25.6356,25.657,25.4859,25.5786,252421.0
2016-04-27 11:30:00,35.9,35.96,35.62,35.86,342913.0,25.5857,25.6285,25.3862,25.5572,342913.0
2016-04-27 11:40:00,35.85,36.06,35.71,35.98,458322.0,25.5501,25.6997,25.4503,25.6427,458322.0
2016-04-27 11:50:00,35.99,36.02,35.79,35.98,228244.0,25.6499,25.6712,25.5073,25.6427,228244.0
2016-04-27 12:00:00,35.98,36.01,35.83,35.9,195044.0,25.6427,25.6641,25.5358,25.5857,195044.0
2016-04-27 12:10:00,35.9,36.11,35.79,36.1,199398.0,25.5857,25.7354,25.5073,25.7283,199398.0
2016-04-27 12:20:00,36.1,36.27,36.06,36.14,243178.0,25.7283,25.8494,25.6997,25.7568,243178.0
2016-04-27 12:30:00,36.14,36.35,36.09,36.26,320407.0,25.7568,25.9064,25.7211,25.8423,320407.0
2016-04-27 12:40:00,36.25,36.26,36.17,36.2,223869.0,25.8352,25.8423,25.7781,25.7995,223869.0
2016-04-27 12:50:00,36.19,36.41,36.18,36.3,349506.0,25.7924,25.9492,25.7853,25.8708,349506.0
2016-04-27 13:00:00,36.3,36.48,36.25,36.36,308680.0,25.8708,25.9991,25.8352,25.9136,308680.0
2016-04-27 13:10:00,36.37,36.54,36.3,36.5,190402.0,25.9207,26.0418,25.8708,26.0133,190402.0
2016-04-27 13:20:00,36.5,36.56,36.42,36.46,142395.0,26.0133,26.0561,25.9563,25.9848,142395.0
2016-04-27 13:30:00,36.46,36.46,36.31,36.35,144474.0,25.9848,25.9848,25.8779,25.9064,144474.0
2016-04-27 13:40:00,36.35,36.45,36.3,36.38,113272.0,25.9064,25.9777,25.8708,25.9278,113272.0
2016-04-27 13:50:00,36.38,36.45,36.33,36.4,198391.0,25.9278,25.9777,25.8922,25.9421,198391.0
2016-04-27 14:00:00,36.4,36.76,36.3,36.74,359679.0,25.9421,26.1986,25.8708,26.1844,359679.0
2016-04-27 14:10:00,36.73,36.97,36.62,36.93,338466.0,26.1773,26.3483,26.0989,26.3198,338466.0
2016-04-27 14:20:00,36.94,37.18,36.9,36.91,577939.0,26.3269,26.498,26.2984,26.3055,577939.0
2016-04-27 14:30:00,36.91,37.0,36.76,36.77,324544.0,26.3055,26.3697,26.1986,26.2058,324544.0
2016-04-27 14:40:00,36.77,36.77,36.6,36.75,322198.0,26.2058,26.2058,26.0846,26.1915,322198.0
2016-04-27 14:50:00,36.75,36.77,36.64,36.66,218727.0,26.1915,26.2058,26.1131,26.1274,218727.0
2016-04-27 15:00:00,36.66,36.73,36.59,36.7,262378.0,26.1274,26.1773,26.0775,26.1559,262378.0
2016-04-27 15:10:00,36.69,36.89,36.67,36.83,401197.0,26.1487,26.2913,26.1345,26.2485,401197.0
2016-04-27 15:20:00,36.84,36.93,36.8,36.92,243949.0,26.2556,26.3198,26.2271,26.3127,243949.0
2016-04-27 15:30:00,36.92,36.94,36.85,36.91,282999.0,26.3127,26.3269,26.2628,26.3055,282999.0
2016-04-27 15:40:00,36.91,36.93,36.83,36.88,296234.0,26.3055,26.3198,26.2485,26.2842,296234.0
2016-04-27 15:50:00,36.87,36.97,36.82,36.91,587137.0,26.277,26.3483,26.2414,26.3055,587137.0
2016-04-28 09:30:00,36.45,36.88,36.05,36.8,460847.0,25.9777,26.2842,25.6926,26.2271,460847.0
2016-04-28 09:40:00,36.81,37.35,36.76,36.81,486601.0,26.2343,26.6191,26.1986,26.2343,486601.0
2016-04-28 09:50:00,36.83,36.96,36.72,36.87,244189.0,26.2485,26.3412,26.1701,26.277,244189.0
2016-04-28 10:00:00,36.83,37.05,36.67,36.96,306890.0,26.2485,26.4053,26.1345,26.3412,306890.0
2016-04-28 10:10:00,36.97,37.01,36.49,36.69,312537.0,26.3483,26.3768,26.0062,26.1487,312537.0
2016-04-28 10:20:00,36.66,36.67,36.37,36.61,225815.0,26.1274,26.1345,25.9207,26.0917,225815.0
2016-04-28 10:30:00,36.62,36.85,36.51,36.61,272267.0,26.0989,26.2628,26.0205,26.0917,272267.0
2016-04-28 10:40:00,36.63,36.74,36.4,36.65,221324.0,26.106,26.1844,25.9421,26.1202,221324.0
2016-04-28 10:50:00,36.64,36.77,36.52,36.53,219052.0,26.1131,26.2058,26.0276,26.0347,219052.0
2016-04-28 11:00:00,36.54,36.8,36.5,36.66,270561.0,26.0418,26.2271,26.0133,26.1274,270561.0
2016-04-28 11:10:00,36.66,36.78,36.57,36.72,316078.0,26.1274,26.2129,26.0632,26.1701,316078.0
2016-04-28 11:20:00,36.73,36.82,36.65,36.8,280723.0,26.1773,26.2414,26.1202,26.2271,280723.0
2016-04-28 11:30:00,36.8,37.07,36.8,37.07,186294.0,26.2271,26.4196,26.2271,26.4196,186294.0
2016-04-28 11:40:00,37.06,37.12,36.95,36.95,162442.0,26.4124,26.4552,26.334,26.334,162442.0
2016-04-28 11:50:00,36.94,37.08,36.94,37.03,121891.0,26.3269,26.4267,26.3269,26.3911,121891.0
2016-04-28 12:00:00,37.04,37.15,37.02,37.13,192014.0,26.3982,26.4766,26.3839,26.4623,192014.0
2016-04-28 12:10:00,37.13,37.15,36.95,37.04,266835.0,26.4623,26.4766,26.334,26.3982,266835.0
2016-04-28 12:20:00,37.04,37.3,37.01,37.29,212374.0,26.3982,26.5835,26.3768,26.5764,212374.0
2016-04-28 12:30:00,37.29,37.42,37.2,37.41,339327.0,26.5764,26.669,26.5122,26.6619,339327.0
2016-04-28 12:40:00,37.41,37.5,37.35,37.4,218941.0,26.6619,26.726,26.6191,26.6548,218941.0
2016-04-28 12:50:00,37.4,37.58,37.38,37.48,171916.0,26.6548,26.783,26.6405,26.7118,171916.0
2016-04-28 13:00:00,37.48,37.53,37.41,37.44,140062.0,26.7118,26.7474,26.6619,26.6833,140062.0
2016-04-28 13:10:00,37.43,37.46,37.27,37.31,151058.0,26.6761,26.6975,26.5621,26.5906,151058.0
2016-04-28 13:20:00,37.31,37.39,37.23,37.3,131447.0,26.5906,26.6476,26.5336,26.5835,131447.0
2016-04-28 13:30:00,37.32,37.46,37.29,37.45,181171.0,26.5977,26.6975,26.5764,26.6904,181171.0
2016-04-28 13:40:00,37.45,37.59,37.4,37.55,187301.0,26.6904,26.7902,26.6548,26.7617,187301.0
2016-04-28 13:50:00,37.55,37.68,37.48,37.5,232888.0,26.7617,26.8543,26.7118,26.726,232888.0
2016-04-28 14:00:00,37.49,37.56,37.45,37.53,145165.0,26.7189,26.7688,26.6904,26.7474,145165.0
2016-04-28 14:10:00,37.53,37.58,37.38,37.39,124682.0,26.7474,26.783,26.6405,26.6476,124682.0
2016-04-28 14:20:00,37.39,37.42,37.27,37.28,157961.0,26.6476,26.669,26.5621,26.5692,157961.0
2016-04-28 14:30:00,37.28,37.33,37.24,37.29,105705.0,26.5692,26.6049,26.5407,26.5764,105705.0
2016-04-28 14:40:00,37.29,37.32,37.16,37.17,184510.0,26.5764,26.5977,26.4837,26.4908,184510.0
2016-04-28 14:50:00,37.17,37.18,36.94,36.96,202596.0,26.4908,26.498,26.3269,26.3412,202596.0
2016-04-28 15:00:00,36.96,37.0,36.66,36.66,225699.0,26.3412,26.3697,26.1274,26.1274,225699.0
2016-04-28 15:10:00,36.66,36.7,36.27,36.45,527875.0,26.1274,26.1559,25.8494,25.9777,527875.0
2016-04-28 15:20:00,36.44,36.47,35.9,35.93,387581.0,25.9706,25.992,25.5857,25.6071,387581.0
2016-04-28 15:30:00,35.93,36.21,35.9,36.17,418639.0,25.6071,25.8067,25.5857,25.7781,418639.0
2016-04-28 15:40:00,36.17,36.25,36.07,36.12,478329.0,25.7781,25.8352,25.7069,25.7425,478329.0
2016-04-28 15:50:00,36.13,36.15,36.04,36.11,1347109.0,25.7496,25.7639,25.6855,25.7354,1347109.0
2016-04-29 09:30:00,36.54,36.93,36.43,36.69,412664.0,26.0418,26.3198,25.9634,26.1487,412664.0
2016-04-29 09:40:00,36.67,36.95,36.56,36.77,311631.0,26.1345,26.334,26.0561,26.2058,311631.0
2016-04-29 09:50:00,36.77,36.8,35.64,35.66,428807.0,26.2058,26.2271,25.4004,25.4147,428807.0
2016-04-29 10:00:00,35.66,35.89,35.26,35.69,713351.0,25.4147,25.5786,25.1296,25.436,713351.0
2016-04-29 10:10:00,35.69,35.99,35.6,35.89,456655.0,25.436,25.6499,25.3719,25.5786,456655.0
2016-04-29 10:20:00,35.88,36.1,35.85,35.96,324109.0,25.5715,25.7283,25.5501,25.6285,324109.0
2016-04-29 10:30:00,35.96,36.25,35.94,36.24,401917.0,25.6285,25.8352,25.6142,25.828,401917.0
2016-04-29 10:40:00,36.24,36.24,35.77,35.84,282851.0,25.828,25.828,25.4931,25.543,282851.0
2016-04-29 10:50:00,35.85,35.89,35.66,35.68,377167.0,25.5501,25.5786,25.4147,25.4289,377167.0
2016-04-29 11:00:00,35.66,35.79,35.43,35.46,440331.0,25.4147,25.5073,25.2507,25.2721,440331.0
2016-04-29 11:10:00,35.46,35.52,35.23,35.23,558911.0,25.2721,25.3149,25.1082,25.1082,558911.0
2016-04-29 11:20:00,35.23,35.3,34.76,34.76,621584.0,25.1082,25.1581,24.7732,24.7732,621584.0
2016-04-29 11:30:00,34.76,34.9,34.53,34.65,457302.0,24.7732,24.873,24.6093,24.6948,457302.0
2016-04-29 11:40:00,34.63,34.75,34.47,34.7,607613.0,24.6806,24.7661,24.5666,24.7305,607613.0
2016-04-29 11:50:00,34.7,34.79,34.52,34.54,938865.0,24.7305,24.7946,24.6022,24.6165,938865.0
2016-04-29 12:00:00,34.53,34.7,34.47,34.69,361582.0,24.6093,24.7305,24.5666,24.7234,361582.0
2016-04-29 12:10:00,34.69,34.69,34.39,34.57,356457.0,24.7234,24.7234,24.5095,24.6378,356457.0
2016-04-29 12:20:00,34.57,34.82,34.53,34.8,379576.0,24.6378,24.816,24.6093,24.8018,379576.0
2016-04-29 12:30:00,34.79,35.1,34.72,35.08,263375.0,24.7946,25.0156,24.7447,25.0013,263375.0
2016-04-29 12:40:00,35.08,35.08,34.83,34.97,211603.0,25.0013,25.0013,24.8231,24.9229,211603.0
2016-04-29 12:50:00,34.96,35.02,34.7,34.77,240803.0,24.9158,24.9585,24.7305,24.7804,240803.0
2016-04-29 13:00:00,34.77,34.94,34.71,34.93,171819.0,24.7804,24.9015,24.7376,24.8944,171819.0
2016-04-29 13:10:00,34.92,35.03,34.78,34.86,251125.0,24.8873,24.9657,24.7875,24.8445,251125.0
2016-04-29 13:20:00,34.85,34.87,34.62,34.62,185966.0,24.8374,24.8516,24.6735,24.6735,185966.0
2016-04-29 13:30:00,34.62,34.69,34.53,34.64,222254.0,24.6735,24.7234,24.6093,24.6877,222254.0
2016-04-29 13:40:00,34.63,34.67,34.16,34.24,312604.0,24.6806,24.7091,24.3456,24.4026,312604.0
2016-04-29 13:50:00,34.23,34.45,34.21,34.26,257495.0,24.3955,24.5523,24.3813,24.4169,257495.0
2016-04-29 14:00:00,34.26,34.28,34.08,34.08,278957.0,24.4169,24.4312,24.2886,24.2886,278957.0
2016-04-29 14:10:00,34.07,34.1,33.82,34.06,358745.0,24.2815,24.3029,24.1033,24.2744,358745.0
2016-04-29 14:20:00,34.06,34.49,34.02,34.37,501564.0,24.2744,24.5808,24.2459,24.4953,501564.0
2016-04-29 14:30:00,34.39,34.4,34.16,34.29,267225.0,24.5095,24.5167,24.3456,24.4383,267225.0
2016-04-29 14:40:00,34.29,34.42,34.21,34.24,294106.0,24.4383,24.5309,24.3813,24.4026,294106.0
2016-04-29 14:50:00,34.24,34.32,34.03,34.25,271608.0,24.4026,24.4597,24.253,24.4098,271608.0
2016-04-29 15:00:00,34.24,34.44,34.22,34.34,279247.0,24.4026,24.5452,24.3884,24.4739,279247.0
2016-04-29 15:10:00,34.33,34.66,34.32,34.56,403132.0,24.4668,24.702,24.4597,24.6307,403132.0
2016-04-29 15:20:00,34.55,34.59,34.25,34.32,387043.0,24.6236,24.6521,24.4098,24.4597,387043.0
2016-04-29 15:30:00,34.33,34.58,34.32,34.57,424496.0,24.4668,24.645,24.4597,24.6378,424496.0
2016-04-29 15:40:00,34.57,34.92,34.55,34.75,638944.0,24.6378,24.8873,24.6236,24.7661,638944.0
2016-04-29 15:50:00,34.75,34.77,34.61,34.68,789200.0,24.7661,24.7804,24.6663,24.7162,789200.0
2016-05-02 09:30:00,34.43,34.52,33.62,34.18,490148.0,24.5381,24.6022,23.9608,24.3599,490148.0
2016-05-02 09:40:00,34.15,34.2,33.5,33.56,341501.0,24.3385,24.3741,23.8752,23.918,341501.0
2016-05-02 09:50:00,33.55,34.19,33.52,34.05,459320.0,23.9109,24.367,23.8895,24.2672,459320.0
2016-05-02 10:00:00,34.04,34.13,33.84,34.11,262609.0,24.2601,24.3242,24.1176,24.31,262609.0
2016-05-02 10:10:00,34.13,34.53,33.95,34.24,281004.0,24.3242,24.6093,24.196,24.4026,281004.0
2016-05-02 10:20:00,34.25,34.62,34.23,34.39,322515.0,24.4098,24.6735,24.3955,24.5095,322515.0
2016-05-02 10:30:00,34.37,34.43,34.17,34.38,181124.0,24.4953,24.5381,24.3528,24.5024,181124.0
2016-05-02 10:40:00,34.39,34.43,34.19,34.34,179021.0,24.5095,24.5381,24.367,24.4739,179021.0
2016-05-02 10:50:00,34.34,34.46,34.15,34.39,256047.0,24.4739,24.5594,24.3385,24.5095,256047.0
2016-05-02 11:00:00,34.4,34.52,34.27,34.5,367378.0,24.5167,24.6022,24.424,24.5879,367378.0
2016-05-02 11:10:00,34.51,34.67,34.45,34.47,215981.0,24.5951,24.7091,24.5523,24.5666,215981.0
2016-05-02 11:20:00,34.47,34.54,34.07,34.16,207904.0,24.5666,24.6165,24.2815,24.3456,207904.0
2016-05-02 11:30:00,34.17,34.38,34.09,34.29,211682.0,24.3528,24.5024,24.2957,24.4383,211682.0
2016-05-02 11:40:00,34.29,34.3,33.76,33.77,265566.0,24.4383,24.4454,24.0606,24.0677,265566.0
2016-05-02 11:50:00,33.77,33.8,33.59,33.62,316398.0,24.0677,24.0891,23.9394,23.9608,316398.0
2016-05-02 12:00:00,33.62,33.75,33.61,33.68,154870.0,23.9608,24.0534,23.9536,24.0035,154870.0
2016-05-02 12:10:00,33.67,33.73,33.59,33.72,162792.0,23.9964,24.0392,23.9394,24.032,162792.0
2016-05-02 12:20:00,33.72,33.76,33.51,33.52,175964.0,24.032,24.0606,23.8824,23.8895,175964.0
2016-05-02 12:30:00,33.53,33.79,33.53,33.68,174504.0,23.8966,24.0819,23.8966,24.0035,174504.0
2016-05-02 12:40:00,33.68,33.85,33.64,33.82,115980.0,24.0035,24.1247,23.975,24.1033,115980.0
2016-05-02 12:50:00,33.83,33.95,33.81,33.92,127522.0,24.1104,24.196,24.0962,24.1746,127522.0
2016-05-02 13:00:00,33.92,34.07,33.9,34.02,162300.0,24.1746,24.2815,24.1603,24.2459,162300.0
2016-05-02 13:10:00,34.02,34.34,34.0,34.27,171878.0,24.2459,24.4739,24.2316,24.424,171878.0
2016-05-02 13:20:00,34.28,34.55,34.27,34.53,142381.0,24.4312,24.6236,24.424,24.6093,142381.0
2016-05-02 13:30:00,34.53,34.55,34.24,34.4,214001.0,24.6093,24.6236,24.4026,24.5167,214001.0
2016-05-02 13:40:00,34.39,34.66,34.37,34.66,231701.0,24.5095,24.702,24.4953,24.702,231701.0
2016-05-02 13:50:00,34.66,34.67,34.47,34.52,252743.0,24.702,24.7091,24.5666,24.6022,252743.0
2016-05-02 14:00:00,34.53,34.69,34.48,34.57,162990.0,24.6093,24.7234,24.5737,24.6378,162990.0
2016-05-02 14:10:00,34.57,34.77,34.57,34.71,176878.0,24.6378,24.7804,24.6378,24.7376,176878.0
2016-05-02 14:20:00,34.71,34.84,34.46,34.51,188289.0,24.7376,24.8303,24.5594,24.5951,188289.0
2016-05-02 14:30:00,34.5,34.61,34.4,34.43,105358.0,24.5879,24.6663,24.5167,24.5381,105358.0
2016-05-02 14:40:00,34.44,34.51,34.31,34.4,124638.0,24.5452,24.5951,24.4525,24.5167,124638.0
2016-05-02 14:50:00,34.4,34.47,34.35,34.41,156764.0,24.5167,24.5666,24.481,24.5238,156764.0
2016-05-02 15:00:00,34.41,34.45,34.35,34.43,164818.0,24.5238,24.5523,24.481,24.5381,164818.0
2016-05-02 15:10:00,34.43,34.55,34.42,34.52,141768.0,24.5381,24.6236,24.5309,24.6022,141768.0
2016-05-02 15:20:00,34.52,34.53,34.4,34.45,207410.0,24.6022,24.6093,24.5167,24.5523,207410.0
2016-05-02 15:30:00,34.44,34.58,34.36,34.56,274822.0,24.5452,24.645,24.4882,24.6307,274822.0
2016-05-02 15:40:00,34.56,34.57,34.47,34.54,377505.0,24.6307,24.6378,24.5666,24.6165,377505.0
2016-05-02 15:50:00,34.53,34.56,34.45,34.56,439946.0,24.6093,24.6307,24.5523,24.6307,439946.0
2016-05-03 09:30:00,33.79,33.98,33.2,33.5,401608.0,24.0819,24.2173,23.6614,23.8752,401608.0
2016-05-03 09:40:00,33.49,33.79,33.43,33.44,389120.0,23.8681,24.0819,23.8254,23.8325,389120.0
2016-05-03 09:50:00,33.45,33.48,33.02,33.04,363335.0,23.8396,23.861,23.5332,23.5474,363335.0
2016-05-03 10:00:00,33.03,33.14,32.6,32.6,794529.0,23.5403,23.6187,23.2338,23.2338,794529.0
2016-05-03 10:10:00,32.6,32.82,32.49,32.77,488862.0,23.2338,23.3906,23.1554,23.355,488862.0
2016-05-03 10:20:00,32.78,32.79,32.4,32.48,527974.0,23.3621,23.3692,23.0913,23.1483,527974.0
2016-05-03 10:30:00,32.48,32.65,32.42,32.62,305336.0,23.1483,23.2695,23.1055,23.2481,305336.0
2016-05-03 10:40:00,32.63,32.83,32.54,32.7,186952.0,23.2552,23.3977,23.1911,23.3051,186952.0
2016-05-03 10:50:00,32.69,32.95,32.55,32.61,379528.0,23.298,23.4833,23.1982,23.241,379528.0
2016-05-03 11:00:00,32.63,32.83,32.51,32.83,205764.0,23.2552,23.3977,23.1697,23.3977,205764.0
2016-05-03 11:10:00,32.83,32.83,32.59,32.67,273701.0,23.3977,23.3977,23.2267,23.2837,273701.0
2016-05-03 11:20:00,32.67,32.9,32.53,32.85,249888.0,23.2837,23.4476,23.1839,23.412,249888.0
2016-05-03 11:30:00,32.85,32.98,32.74,32.92,304328.0,23.412,23.5046,23.3336,23.4619,304328.0
2016-05-03 11:40:00,32.92,33.16,32.84,32.97,315899.0,23.4619,23.6329,23.4049,23.4975,315899.0
2016-05-03 11:50:00,32.98,33.19,32.93,33.09,310463.0,23.5046,23.6543,23.469,23.583,310463.0
2016-05-03 12:00:00,33.08,33.09,32.63,32.74,260958.0,23.5759,23.583,23.2552,23.3336,260958.0
2016-05-03 12:10:00,32.74,32.76,32.58,32.61,181826.0,23.3336,23.3479,23.2196,23.241,181826.0
2016-05-03 12:20:00,32.62,32.7,32.5,32.57,121542.0,23.2481,23.3051,23.1626,23.2124,121542.0
2016-05-03 12:30:00,32.57,32.84,32.56,32.82,217186.0,23.2124,23.4049,23.2053,23.3906,217186.0
2016-05-03 12:40:00,32.83,32.88,32.74,32.75,168765.0,23.3977,23.4334,23.3336,23.3407,168765.0
2016-05-03 12:50:00,32.74,32.77,32.68,32.76,157351.0,23.3336,23.355,23.2908,23.3479,157351.0
2016-05-03 13:00:00,32.76,32.98,32.73,32.95,180259.0,23.3479,23.5046,23.3265,23.4833,180259.0
2016-05-03 13:10:00,32.95,33.04,32.89,32.98,191487.0,23.4833,23.5474,23.4405,23.5046,191487.0
2016-05-03 13:20:00,32.98,33.06,32.84,33.03,131351.0,23.5046,23.5617,23.4049,23.5403,131351.0
2016-05-03 13:30:00,33.05,33.15,33.02,33.13,179073.0,23.5545,23.6258,23.5332,23.6116,179073.0
2016-05-03 13:40:00,33.14,33.23,32.99,33.0,269424.0,23.6187,23.6828,23.5118,23.5189,269424.0
2016-05-03 13:50:00,33.0,33.01,32.73,32.74,177276.0,23.5189,23.526,23.3265,23.3336,177276.0
2016-05-03 14:00:00,32.75,32.8,32.68,32.77,191738.0,23.3407,23.3764,23.2908,23.355,191738.0
2016-05-03 14:10:00,32.76,32.87,32.65,32.67,143692.0,23.3479,23.4263,23.2695,23.2837,143692.0
2016-05-03 14:20:00,32.68,32.73,32.6,32.72,185806.0,23.2908,23.3265,23.2338,23.3193,185806.0
2016-05-03 14:30:00,32.72,32.9,32.7,32.79,171263.0,23.3193,23.4476,23.3051,23.3692,171263.0
2016-05-03 14:40:00,32.79,32.82,32.68,32.71,167137.0,23.3692,23.3906,23.2908,23.3122,167137.0
2016-05-03 14:50:00,32.71,32.84,32.71,32.81,206063.0,23.3122,23.4049,23.3122,23.3835,206063.0
2016-05-03 15:00:00,32.8,32.88,32.69,32.88,195225.0,23.3764,23.4334,23.298,23.4334,195225.0
2016-05-03 15:10:00,32.88,32.89,32.69,32.82,287423.0,23.4334,23.4405,23.298,23.3906,287423.0
2016-05-03 15:20:00,32.82,32.83,32.68,32.69,247536.0,23.3906,23.3977,23.2908,23.298,247536.0
2016-05-03 15:30:00,32.68,32.73,32.59,32.67,465667.0,23.2908,23.3265,23.2267,23.2837,465667.0
2016-05-03 15:40:00,32.68,32.8,32.6,32.79,628187.0,23.2908,23.3764,23.2338,23.3692,628187.0
2016-05-03 15:50:00,32.78,32.89,32.73,32.74,883082.0,23.3621,23.4405,23.3265,23.3336,883082.0
2016-05-04 09:30:00,33.94,34.25,33.45,33.67,789111.0,24.1888,24.4098,23.8396,23.9964,789111.0
2016-05-04 09:40:00,33.66,34.04,33.28,33.58,612202.0,23.9893,24.2601,23.7185,23.9323,612202.0
2016-05-04 09:50:00,33.58,33.8,32.86,32.96,818940.0,23.9323,24.0891,23.4191,23.4904,818940.0
2016-05-04 10:00:00,32.96,33.28,32.54,32.79,630918.0,23.4904,23.7185,23.1911,23.3692,630918.0
2016-05-04 10:10:00,32.79,32.89,32.26,32.43,724302.0,23.3692,23.4405,22.9915,23.1127,724302.0
2016-05-04 10:20:00,32.44,32.48,32.05,32.36,508731.0,23.1198,23.1483,22.8418,23.0628,508731.0
2016-05-04 10:30:00,32.37,32.47,31.53,31.87,604513.0,23.0699,23.1412,22.4712,22.7136,604513.0
2016-05-04 10:40:00,31.87,31.96,31.26,31.29,504430.0,22.7136,22.7777,22.2788,22.3002,504430.0
2016-05-04 10:50:00,31.3,31.58,31.24,31.44,352064.0,22.3073,22.5069,22.2646,22.4071,352064.0
2016-05-04 11:00:00,31.45,31.58,31.28,31.31,371358.0,22.4142,22.5069,22.2931,22.3144,371358.0
2016-05-04 11:10:00,31.31,31.41,30.91,30.93,354311.0,22.3144,22.3857,22.0294,22.0436,354311.0
2016-05-04 11:20:00,30.94,31.06,30.75,30.92,546532.0,22.0508,22.1363,21.9153,22.0365,546532.0
2016-05-04 11:30:00,30.91,31.08,30.83,31.02,663702.0,22.0294,22.1505,21.9724,22.1078,663702.0
2016-05-04 11:40:00,31.02,31.4,31.02,31.4,389731.0,22.1078,22.3786,22.1078,22.3786,389731.0
2016-05-04 11:50:00,31.4,31.41,30.68,30.7,491911.0,22.3786,22.3857,21.8655,21.8797,491911.0
2016-05-04 12:00:00,30.68,31.0,30.54,30.59,349702.0,21.8655,22.0935,21.7657,21.8013,349702.0
2016-05-04 12:10:00,30.59,30.97,30.58,30.9,327806.0,21.8013,22.0721,21.7942,22.0222,327806.0
2016-05-04 12:20:00,30.9,31.07,30.83,30.89,310226.0,22.0222,22.1434,21.9724,22.0151,310226.0
2016-05-04 12:30:00,30.9,30.99,30.59,30.59,209836.0,22.0222,22.0864,21.8013,21.8013,209836.0
2016-05-04 12:40:00,30.6,30.86,30.6,30.75,187371.0,21.8084,21.9937,21.8084,21.9153,187371.0
2016-05-04 12:50:00,30.73,30.75,30.4,30.44,230220.0,21.9011,21.9153,21.6659,21.6944,230220.0
2016-05-04 13:00:00,30.43,30.56,30.37,30.46,191005.0,21.6873,21.7799,21.6445,21.7087,191005.0
2016-05-04 13:10:00,30.45,30.61,30.27,30.61,222897.0,21.7015,21.8156,21.5732,21.8156,222897.0
2016-05-04 13:20:00,30.61,30.61,30.49,30.55,135567.0,21.8156,21.8156,21.73,21.7728,135567.0
2016-05-04 13:30:00,30.55,30.77,30.51,30.74,284648.0,21.7728,21.9296,21.7443,21.9082,284648.0
2016-05-04 13:40:00,30.74,31.35,30.72,31.33,591598.0,21.9082,22.343,21.894,22.3287,591598.0
2016-05-04 13:50:00,31.32,31.37,30.89,30.91,382596.0,22.3216,22.3572,22.0151,22.0294,382596.0
2016-05-04 14:00:00,30.91,30.96,30.75,30.8,307413.0,22.0294,22.065,21.9153,21.951,307413.0
2016-05-04 14:10:00,30.8,30.8,30.56,30.58,279504.0,21.951,21.951,21.7799,21.7942,279504.0
2016-05-04 14:20:00,30.58,31.12,30.57,31.11,430190.0,21.7942,22.179,21.7871,22.1719,430190.0
2016-05-04 14:30:00,31.11,31.11,30.85,30.87,194006.0,22.1719,22.1719,21.9866,22.0009,194006.0
2016-05-04 14:40:00,30.88,31.04,30.87,30.96,142067.0,22.008,22.122,22.0009,22.065,142067.0
2016-05-04 14:50:00,30.97,31.07,30.96,31.01,212355.0,22.0721,22.1434,22.065,22.1006,212355.0
2016-05-04 15:00:00,31.01,31.05,30.95,30.99,222988.0,22.1006,22.1291,22.0579,22.0864,222988.0
2016-05-04 15:10:00,30.98,31.13,30.94,31.04,201202.0,22.0793,22.1862,22.0508,22.122,201202.0
2016-05-04 15:20:00,31.04,31.17,30.97,30.97,277380.0,22.122,22.2147,22.0721,22.0721,277380.0
2016-05-04 15:30:00,30.98,31.18,30.97,31.18,298507.0,22.0793,22.2218,22.0721,22.2218,298507.0
2016-05-04 15:40:00,31.18,31.39,31.18,31.25,821658.0,22.2218,22.3715,22.2218,22.2717,821658.0
2016-05-04 15:50:00,31.25,31.34,31.17,31.32,1121331.0,22.2717,22.3358,22.2147,22.3216,1121331.0
2016-05-05 09:30:00,32.49,32.94,31.88,32.27,604620.0,23.1554,23.4761,22.7207,22.9986,604620.0
2016-05-05 09:40:00,32.25,32.58,32.02,32.31,296799.0,22.9844,23.2196,22.8205,23.0271,296799.0
2016-05-05 09:50:00,32.29,32.8,32.25,32.67,412476.0,23.0129,23.3764,22.9844,23.2837,412476.0
2016-05-05 10:00:00,32.65,32.89,32.33,32.74,518769.0,23.2695,23.4405,23.0414,23.3336,518769.0
2016-05-05 10:10:00,32.75,32.94,32.48,32.6,372707.0,23.3407,23.4761,23.1483,23.2338,372707.0
2016-05-05 10:20:00,32.62,32.68,32.27,32.32,241086.0,23.2481,23.2908,22.9986,23.0343,241086.0
2016-05-05 10:30:00,32.33,32.4,32.21,32.24,406370.0,23.0414,23.0913,22.9559,22.9773,406370.0
2016-05-05 10:40:00,32.24,32.3,32.19,32.23,346412.0,22.9773,23.02,22.9416,22.9701,346412.0
2016-05-05 10:50:00,32.23,32.41,32.2,32.38,269064.0,22.9701,23.0984,22.9487,23.077,269064.0
2016-05-05 11:00:00,32.39,32.47,32.31,32.35,266227.0,23.0842,23.1412,23.0271,23.0557,266227.0
2016-05-05 11:10:00,32.35,32.39,31.9,31.93,389559.0,23.0557,23.0842,22.7349,22.7563,389559.0
2016-05-05 11:20:00,31.93,32.0,31.71,31.9,213455.0,22.7563,22.8062,22.5995,22.7349,213455.0
2016-05-05 11:30:00,31.89,32.09,31.83,31.86,205545.0,22.7278,22.8704,22.6851,22.7064,205545.0
2016-05-05 11:40:00,31.87,31.98,31.81,31.84,290837.0,22.7136,22.792,22.6708,22.6922,290837.0
2016-05-05 11:50:00,31.84,31.94,31.7,31.76,183013.0,22.6922,22.7634,22.5924,22.6352,183013.0
2016-05-05 12:00:00,31.76,31.79,31.61,31.66,160169.0,22.6352,22.6565,22.5283,22.5639,160169.0
2016-05-05 12:10:00,31.66,31.78,31.55,31.58,133331.0,22.5639,22.6494,22.4855,22.5069,133331.0
2016-05-05 12:20:00,31.58,31.62,31.38,31.4,159581.0,22.5069,22.5354,22.3643,22.3786,159581.0
2016-05-05 12:30:00,31.41,31.41,31.24,31.27,263901.0,22.3857,22.3857,22.2646,22.2859,263901.0
2016-05-05 12:40:00,31.27,31.32,31.1,31.31,246143.0,22.2859,22.3216,22.1648,22.3144,246143.0
2016-05-05 12:50:00,31.31,31.5,31.31,31.41,180761.0,22.3144,22.4499,22.3144,22.3857,180761.0
2016-05-05 13:00:00,31.41,31.43,31.13,31.13,135118.0,22.3857,22.4,22.1862,22.1862,135118.0
2016-05-05 13:10:00,31.12,31.24,31.07,31.15,181794.0,22.179,22.2646,22.1434,22.2004,181794.0
2016-05-05 13:20:00,31.15,31.17,30.71,30.73,394018.0,22.2004,22.2147,21.8868,21.9011,394018.0
2016-05-05 13:30:00,30.74,31.05,30.73,30.98,221670.0,21.9082,22.1291,21.9011,22.0793,221670.0
2016-05-05 13:40:00,30.98,31.3,30.98,31.15,189471.0,22.0793,22.3073,22.0793,22.2004,189471.0
2016-05-05 13:50:00,31.15,31.17,30.98,30.99,125094.0,22.2004,22.2147,22.0793,22.0864,125094.0
2016-05-05 14:00:00,30.98,31.07,30.86,31.03,211948.0,22.0793,22.1434,21.9937,22.1149,211948.0
2016-05-05 14:10:00,31.03,31.07,30.78,30.82,117868.0,22.1149,22.1434,21.9367,21.9652,117868.0
2016-05-05 14:20:00,30.81,31.19,30.81,31.17,154855.0,21.9581,22.2289,21.9581,22.2147,154855.0
2016-05-05 14:30:00,31.16,31.33,31.15,31.31,210083.0,22.2075,22.3287,22.2004,22.3144,210083.0
2016-05-05 14:40:00,31.31,31.47,31.28,31.33,280285.0,22.3144,22.4285,22.2931,22.3287,280285.0
2016-05-05 14:50:00,31.33,31.33,31.18,31.21,130687.0,22.3287,22.3287,22.2218,22.2432,130687.0
2016-05-05 15:00:00,31.21,31.23,31.11,31.16,130459.0,22.2432,22.2574,22.1719,22.2075,130459.0
2016-05-05 15:10:00,31.16,31.32,31.1,31.18,155683.0,22.2075,22.3216,22.1648,22.2218,155683.0
2016-05-05 15:20:00,31.17,31.22,31.13,31.16,149982.0,22.2147,22.2503,22.1862,22.2075,149982.0
2016-05-05 15:30:00,31.15,31.17,31.08,31.11,244452.0,22.2004,22.2147,22.1505,22.1719,244452.0
2016-05-05 15:40:00,31.11,31.23,31.09,31.15,306314.0,22.1719,22.2574,22.1577,22.2004,306314.0
2016-05-05 15:50:00,31.14,31.2,31.1,31.19,642282.0,22.1933,22.2361,22.1648,22.2289,642282.0
2016-05-06 09:30:00,30.72,31.49,30.55,31.24,373360.0,21.894,22.4427,21.7728,22.2646,373360.0
2016-05-06 09:40:00,31.22,31.74,31.2,31.59,309178.0,22.2503,22.6209,22.2361,22.514,309178.0
2016-05-06 09:50:00,31.58,31.96,31.53,31.74,332705.0,22.5069,22.7777,22.4712,22.6209,332705.0
2016-05-06 10:00:00,31.73,32.17,31.58,32.15,336190.0,22.6138,22.9274,22.5069,22.9131,336190.0
2016-05-06 10:10:00,32.15,32.3,31.92,32.28,372593.0,22.9131,23.02,22.7492,23.0058,372593.0
2016-05-06 10:20:00,32.29,32.32,31.94,31.98,344023.0,23.0129,23.0343,22.7634,22.792,344023.0
2016-05-06 10:30:00,31.95,32.15,31.77,31.98,374745.0,22.7706,22.9131,22.6423,22.792,374745.0
2016-05-06 10:40:00,31.98,32.06,31.74,31.84,153684.0,22.792,22.849,22.6209,22.6922,153684.0
2016-05-06 10:50:00,31.84,31.97,31.62,31.7,218306.0,22.6922,22.7848,22.5354,22.5924,218306.0
2016-05-06 11:00:00,31.7,31.96,31.67,31.76,161224.0,22.5924,22.7777,22.571,22.6352,161224.0
2016-05-06 11:10:00,31.76,32.01,31.73,31.94,202416.0,22.6352,22.8133,22.6138,22.7634,202416.0
2016-05-06 11:20:00,31.94,32.27,31.94,32.24,185456.0,22.7634,22.9986,22.7634,22.9773,185456.0
2016-05-06 11:30:00,32.25,32.34,32.16,32.31,244754.0,22.9844,23.0485,22.9202,23.0271,244754.0
2016-05-06 11:40:00,32.3,32.33,32.12,32.14,142195.0,23.02,23.0414,22.8917,22.906,142195.0
2016-05-06 11:50:00,32.13,32.19,32.05,32.05,195140.0,22.8989,22.9416,22.8418,22.8418,195140.0
2016-05-06 12:00:00,32.05,32.16,31.99,32.08,152628.0,22.8418,22.9202,22.7991,22.8632,152628.0
2016-05-06 12:10:00,32.08,32.18,32.0,32.02,153230.0,22.8632,22.9345,22.8062,22.8205,153230.0
2016-05-06 12:20:00,32.03,32.09,31.77,31.82,136584.0,22.8276,22.8704,22.6423,22.6779,136584.0
2016-05-06 12:30:00,31.82,32.1,31.77,32.02,122682.0,22.6779,22.8775,22.6423,22.8205,122682.0
2016-05-06 12:40:00,32.03,32.09,31.96,31.99,111817.0,22.8276,22.8704,22.7777,22.7991,111817.0
2016-05-06 12:50:00,31.98,32.06,31.88,32.05,126066.0,22.792,22.849,22.7207,22.8418,126066.0
2016-05-06 13:00:00,32.06,32.08,31.89,31.93,102781.0,22.849,22.8632,22.7278,22.7563,102781.0
2016-05-06 13:10:00,31.94,32.06,31.84,31.86,106687.0,22.7634,22.849,22.6922,22.7064,106687.0
2016-05-06 13:20:00,31.86,31.98,31.77,31.8,124989.0,22.7064,22.792,22.6423,22.6637,124989.0
2016-05-06 13:30:00,31.79,31.93,31.77,31.84,128723.0,22.6565,22.7563,22.6423,22.6922,128723.0
2016-05-06 13:40:00,31.84,31.86,31.71,31.83,134127.0,22.6922,22.7064,22.5995,22.6851,134127.0
2016-05-06 13:50:00,31.82,31.9,31.77,31.89,167381.0,22.6779,22.7349,22.6423,22.7278,167381.0
2016-05-06 14:00:00,31.89,31.95,31.77,31.77,164432.0,22.7278,22.7706,22.6423,22.6423,164432.0
2016-05-06 14:10:00,31.78,31.83,31.64,31.78,154337.0,22.6494,22.6851,22.5496,22.6494,154337.0
2016-05-06 14:20:00,31.78,31.88,31.75,31.76,116181.0,22.6494,22.7207,22.628,22.6352,116181.0
2016-05-06 14:30:00,31.77,31.79,31.54,31.63,118174.0,22.6423,22.6565,22.4784,22.5425,118174.0
2016-05-06 14:40:00,31.63,31.63,31.5,31.51,105506.0,22.5425,22.5425,22.4499,22.457,105506.0
2016-05-06 14:50:00,31.51,31.63,31.5,31.57,70409.0,22.457,22.5425,22.4499,22.4998,70409.0
2016-05-06 15:00:00,31.57,31.67,31.54,31.59,106015.0,22.4998,22.571,22.4784,22.514,106015.0
2016-05-06 15:10:00,31.59,31.63,31.53,31.54,137986.0,22.514,22.5425,22.4712,22.4784,137986.0
2016-05-06 15:20:00,31.53,31.58,31.52,31.54,97436.0,22.4712,22.5069,22.4641,22.4784,97436.0
2016-05-06 15:30:00,31.54,31.56,31.39,31.41,159176.0,22.4784,22.4926,22.3715,22.3857,159176.0
2016-05-06 15:40:00,31.41,31.41,31.15,31.19,359995.0,22.3857,22.3857,22.2004,22.2289,359995.0
2016-05-06 15:50:00,31.18,31.4,31.16,31.4,779064.0,22.2218,22.3786,22.2075,22.3786,779064.0
2016-05-09 09:30:00,31.0,31.07,30.61,30.81,427831.0,22.0935,22.1434,21.8156,21.9581,427831.0
2016-05-09 09:40:00,30.85,30.85,30.13,30.14,413755.0,21.9866,21.9866,21.4735,21.4806,413755.0
2016-05-09 09:50:00,30.14,30.3,29.92,30.1,301006.0,21.4806,21.5946,21.3238,21.4521,301006.0
2016-05-09 10:00:00,30.09,30.64,30.05,30.46,318076.0,21.445,21.8369,21.4165,21.7087,318076.0
2016-05-09 10:10:00,30.46,30.47,30.18,30.21,236337.0,21.7087,21.7158,21.5091,21.5305,236337.0
2016-05-09 10:20:00,30.22,30.29,29.95,30.2,353423.0,21.5376,21.5875,21.3452,21.5234,353423.0
2016-05-09 10:30:00,30.21,30.39,30.08,30.22,281285.0,21.5305,21.6588,21.4378,21.5376,281285.0
2016-05-09 10:40:00,30.23,30.23,30.03,30.1,265747.0,21.5447,21.5447,21.4022,21.4521,265747.0
2016-05-09 10:50:00,30.1,30.16,29.87,29.93,292362.0,21.4521,21.4949,21.2882,21.3309,292362.0
2016-05-09 11:00:00,29.93,30.19,29.86,29.91,259397.0,21.3309,21.5162,21.281,21.3167,259397.0
2016-05-09 11:10:00,29.9,29.93,29.68,29.72,303071.0,21.3096,21.3309,21.1528,21.1813,303071.0
2016-05-09 11:20:00,29.72,29.93,29.6,29.81,240078.0,21.1813,21.3309,21.0957,21.2454,240078.0
2016-05-09 11:30:00,29.83,29.99,29.81,29.98,200522.0,21.2597,21.3737,21.2454,21.3666,200522.0
2016-05-09 11:40:00,29.97,30.1,29.88,29.95,148294.0,21.3594,21.4521,21.2953,21.3452,148294.0
2016-05-09 11:50:00,29.95,30.04,29.83,29.83,106253.0,21.3452,21.4093,21.2597,21.2597,106253.0
2016-05-09 12:00:00,29.84,29.96,29.76,29.78,151480.0,21.2668,21.3523,21.2098,21.224,151480.0
2016-05-09 12:10:00,29.79,29.96,29.76,29.94,113891.0,21.2312,21.3523,21.2098,21.3381,113891.0
2016-05-09 12:20:00,29.93,30.07,29.91,29.99,173325.0,21.3309,21.4307,21.3167,21.3737,173325.0
2016-05-09 12:30:00,29.98,30.03,29.94,29.97,107709.0,21.3666,21.4022,21.3381,21.3594,107709.0
2016-05-09 12:40:00,29.98,30.12,29.97,30.09,178724.0,21.3666,21.4663,21.3594,21.445,178724.0
2016-05-09 12:50:00,30.09,30.21,30.03,30.2,156468.0,21.445,21.5305,21.4022,21.5234,156468.0
2016-05-09 13:00:00,30.18,30.3,30.12,30.27,250623.0,21.5091,21.5946,21.4663,21.5732,250623.0
2016-05-09 13:10:00,30.28,30.31,30.05,30.08,179984.0,21.5804,21.6018,21.4165,21.4378,179984.0
2016-05-09 13:20:00,30.07,30.24,30.01,30.14,205495.0,21.4307,21.5519,21.3879,21.4806,205495.0
2016-05-09 13:30:00,30.15,30.18,30.01,30.03,131645.0,21.4877,21.5091,21.3879,21.4022,131645.0
2016-05-09 13:40:00,30.04,30.21,30.03,30.05,95941.0,21.4093,21.5305,21.4022,21.4165,95941.0
2016-05-09 13:50:00,30.05,30.11,29.93,30.0,129034.0,21.4165,21.4592,21.3309,21.3808,129034.0
2016-05-09 14:00:00,30.0,30.04,29.92,29.96,205671.0,21.3808,21.4093,21.3238,21.3523,205671.0
2016-05-09 14:10:00,29.96,30.07,29.95,29.99,130047.0,21.3523,21.4307,21.3452,21.3737,130047.0
2016-05-09 14:20:00,29.99,30.02,29.93,29.98,137524.0,21.3737,21.3951,21.3309,21.3666,137524.0
2016-05-09 14:30:00,29.99,30.12,29.98,30.1,204060.0,21.3737,21.4663,21.3666,21.4521,204060.0
2016-05-09 14:40:00,30.1,30.11,29.98,30.07,92027.0,21.4521,21.4592,21.3666,21.4307,92027.0
2016-05-09 14:50:00,30.07,30.14,30.02,30.08,132498.0,21.4307,21.4806,21.3951,21.4378,132498.0
2016-05-09 15:00:00,30.09,30.11,30.01,30.09,221770.0,21.445,21.4592,21.3879,21.445,221770.0
2016-05-09 15:10:00,30.09,30.09,29.99,30.04,203100.0,21.445,21.445,21.3737,21.4093,203100.0
2016-05-09 15:20:00,30.04,30.07,29.98,30.06,154256.0,21.4093,21.4307,21.3666,21.4236,154256.0
2016-05-09 15:30:00,30.05,30.1,30.01,30.09,215687.0,21.4165,21.4521,21.3879,21.445,215687.0
2016-05-09 15:40:00,30.08,30.11,30.0,30.09,494291.0,21.4378,21.4592,21.3808,21.445,494291.0
2016-05-09 15:50:00,30.09,30.14,30.04,30.06,613181.0,21.445,21.4806,21.4093,21.4236,613181.0
2016-05-10 09:30:00,30.4,30.62,30.11,30.54,295570.0,21.6659,21.8227,21.4592,21.7657,295570.0
2016-05-10 09:40:00,30.51,30.72,30.33,30.62,158376.0,21.7443,21.894,21.616,21.8227,158376.0
2016-05-10 09:50:00,30.66,30.76,30.44,30.57,250021.0,21.8512,21.9225,21.6944,21.7871,250021.0
2016-05-10 10:00:00,30.57,30.65,30.44,30.58,300483.0,21.7871,21.8441,21.6944,21.7942,300483.0
2016-05-10 10:10:00,30.57,30.95,30.5,30.73,211214.0,21.7871,22.0579,21.7372,21.9011,211214.0
2016-05-10 10:20:00,30.74,30.75,30.5,30.73,297408.0,21.9082,21.9153,21.7372,21.9011,297408.0
2016-05-10 10:30:00,30.74,30.99,30.7,30.78,231400.0,21.9082,22.0864,21.8797,21.9367,231400.0
2016-05-10 10:40:00,30.77,31.15,30.77,31.13,181086.0,21.9296,22.2004,21.9296,22.1862,181086.0
2016-05-10 10:50:00,31.14,31.21,31.0,31.02,285808.0,22.1933,22.2432,22.0935,22.1078,285808.0
2016-05-10 11:00:00,31.0,31.12,30.97,31.06,235514.0,22.0935,22.179,22.0721,22.1363,235514.0
2016-05-10 11:10:00,31.05,31.08,30.91,30.93,262356.0,22.1291,22.1505,22.0294,22.0436,262356.0
2016-05-10 11:20:00,30.93,30.94,30.74,30.92,184890.0,22.0436,22.0508,21.9082,22.0365,184890.0
2016-05-10 11:30:00,30.92,31.19,30.9,31.08,210656.0,22.0365,22.2289,22.0222,22.1505,210656.0
2016-05-10 11:40:00,31.08,31.12,30.95,31.03,94753.0,22.1505,22.179,22.0579,22.1149,94753.0
2016-05-10 11:50:00,31.03,31.16,30.98,31.12,85786.0,22.1149,22.2075,22.0793,22.179,85786.0
2016-05-10 12:00:00,31.13,31.25,31.11,31.2,117629.0,22.1862,22.2717,22.1719,22.2361,117629.0
2016-05-10 12:10:00,31.19,31.28,31.17,31.22,121322.0,22.2289,22.2931,22.2147,22.2503,121322.0
2016-05-10 12:20:00,31.23,31.24,31.09,31.23,89683.0,22.2574,22.2646,22.1577,22.2574,89683.0
2016-05-10 12:30:00,31.22,31.32,31.18,31.21,93442.0,22.2503,22.3216,22.2218,22.2432,93442.0
2016-05-10 12:40:00,31.22,31.33,31.18,31.28,74135.0,22.2503,22.3287,22.2218,22.2931,74135.0
2016-05-10 12:50:00,31.27,31.3,31.18,31.25,78476.0,22.2859,22.3073,22.2218,22.2717,78476.0
2016-05-10 13:00:00,31.26,31.26,31.16,31.21,93838.0,22.2788,22.2788,22.2075,22.2432,93838.0
2016-05-10 13:10:00,31.2,31.23,31.15,31.18,101431.0,22.2361,22.2574,22.2004,22.2218,101431.0
2016-05-10 13:20:00,31.18,31.31,31.18,31.3,107407.0,22.2218,22.3144,22.2218,22.3073,107407.0
2016-05-10 13:30:00,31.29,31.39,31.25,31.36,134934.0,22.3002,22.3715,22.2717,22.3501,134934.0
2016-05-10 13:40:00,31.35,31.43,31.28,31.41,86814.0,22.343,22.4,22.2931,22.3857,86814.0
2016-05-10 13:50:00,31.4,31.52,31.37,31.47,113385.0,22.3786,22.4641,22.3572,22.4285,113385.0
2016-05-10 14:00:00,31.46,31.47,31.35,31.37,122750.0,22.4214,22.4285,22.343,22.3572,122750.0
2016-05-10 14:10:00,31.37,31.43,31.36,31.43,66171.0,22.3572,22.4,22.3501,22.4,66171.0
2016-05-10 14:20:00,31.44,31.46,31.35,31.44,111557.0,22.4071,22.4214,22.343,22.4071,111557.0
2016-05-10 14:30:00,31.43,31.47,31.39,31.46,133126.0,22.4,22.4285,22.3715,22.4214,133126.0
2016-05-10 14:40:00,31.46,31.54,31.45,31.52,104768.0,22.4214,22.4784,22.4142,22.4641,104768.0
2016-05-10 14:50:00,31.52,31.52,31.39,31.42,117406.0,22.4641,22.4641,22.3715,22.3928,117406.0
2016-05-10 15:00:00,31.42,31.43,31.22,31.24,110410.0,22.3928,22.4,22.2503,22.2646,110410.0
2016-05-10 15:10:00,31.24,31.27,31.19,31.27,99809.0,22.2646,22.2859,22.2289,22.2859,99809.0
2016-05-10 15:20:00,31.27,31.38,31.26,31.34,158946.0,22.2859,22.3643,22.2788,22.3358,158946.0
2016-05-10 15:30:00,31.34,31.43,31.28,31.36,164430.0,22.3358,22.4,22.2931,22.3501,164430.0
2016-05-10 15:40:00,31.36,31.45,31.34,31.4,190212.0,22.3501,22.4142,22.3358,22.3786,190212.0
2016-05-10 15:50:00,31.41,31.56,31.4,31.54,578227.0,22.3857,22.4926,22.3786,22.4784,578227.0
2016-05-11 09:30:00,31.24,31.39,31.03,31.18,242350.0,22.2646,22.3715,22.1149,22.2218,242350.0
2016-05-11 09:40:00,31.16,31.33,31.03,31.11,162992.0,22.2075,22.3287,22.1149,22.1719,162992.0
2016-05-11 09:50:00,31.12,31.18,30.76,30.89,346859.0,22.179,22.2218,21.9225,22.0151,346859.0
2016-05-11 10:00:00,30.89,30.97,30.67,30.92,356288.0,22.0151,22.0721,21.8583,22.0365,356288.0
2016-05-11 10:10:00,30.92,31.05,30.78,30.9,259200.0,22.0365,22.1291,21.9367,22.0222,259200.0
2016-05-11 10:20:00,30.89,31.25,30.86,31.15,330761.0,22.0151,22.2717,21.9937,22.2004,330761.0
2016-05-11 10:30:00,31.14,32.3,31.14,32.21,697005.0,22.1933,23.02,22.1933,22.9559,697005.0
2016-05-11 10:40:00,32.2,32.38,32.0,32.35,443154.0,22.9487,23.077,22.8062,23.0557,443154.0
2016-05-11 10:50:00,32.34,32.6,32.31,32.4,300379.0,23.0485,23.2338,23.0271,23.0913,300379.0
2016-05-11 11:00:00,32.38,32.38,32.12,32.19,359800.0,23.077,23.077,22.8917,22.9416,359800.0
2016-05-11 11:10:00,32.2,32.5,32.16,32.35,284213.0,22.9487,23.1626,22.9202,23.0557,284213.0
2016-05-11 11:20:00,32.33,32.61,32.29,32.61,286898.0,23.0414,23.241,23.0129,23.241,286898.0
2016-05-11 11:30:00,32.61,32.95,32.58,32.87,535256.0,23.241,23.4833,23.2196,23.4263,535256.0
2016-05-11 11:40:00,32.89,33.07,32.87,32.9,369688.0,23.4405,23.5688,23.4263,23.4476,369688.0
2016-05-11 11:50:00,32.91,33.05,32.84,33.0,237696.0,23.4548,23.5545,23.4049,23.5189,237696.0
2016-05-11 12:00:00,33.0,33.02,32.86,32.9,149455.0,23.5189,23.5332,23.4191,23.4476,149455.0
2016-05-11 12:10:00,32.9,33.02,32.86,33.0,175503.0,23.4476,23.5332,23.4191,23.5189,175503.0
2016-05-11 12:20:00,33.01,33.2,33.0,33.13,252590.0,23.526,23.6614,23.5189,23.6116,252590.0
2016-05-11 12:30:00,33.13,33.19,33.02,33.16,159417.0,23.6116,23.6543,23.5332,23.6329,159417.0
2016-05-11 12:40:00,33.16,33.19,32.98,32.98,144239.0,23.6329,23.6543,23.5046,23.5046,144239.0
2016-05-11 12:50:00,32.97,33.06,32.88,33.03,112845.0,23.4975,23.5617,23.4334,23.5403,112845.0
2016-05-11 13:00:00,33.03,33.17,32.99,33.11,174062.0,23.5403,23.6401,23.5118,23.5973,174062.0
2016-05-11 13:10:00,33.12,33.32,33.1,33.31,252458.0,23.6044,23.747,23.5902,23.7398,252458.0
2016-05-11 13:20:00,33.31,33.32,33.19,33.22,196925.0,23.7398,23.747,23.6543,23.6757,196925.0
2016-05-11 13:30:00,33.22,33.39,33.17,33.17,204881.0,23.6757,23.7969,23.6401,23.6401,204881.0
2016-05-11 13:40:00,33.16,33.3,33.13,33.29,87819.0,23.6329,23.7327,23.6116,23.7256,87819.0
2016-05-11 13:50:00,33.29,33.32,33.21,33.25,173158.0,23.7256,23.747,23.6686,23.6971,173158.0
2016-05-11 14:00:00,33.24,33.27,33.05,33.06,163558.0,23.6899,23.7113,23.5545,23.5617,163558.0
2016-05-11 14:10:00,33.05,33.18,33.05,33.16,163743.0,23.5545,23.6472,23.5545,23.6329,163743.0
2016-05-11 14:20:00,33.15,33.18,32.96,33.11,201434.0,23.6258,23.6472,23.4904,23.5973,201434.0
2016-05-11 14:30:00,33.11,33.17,32.99,33.03,116152.0,23.5973,23.6401,23.5118,23.5403,116152.0
2016-05-11 14:40:00,33.02,33.03,32.93,32.97,164335.0,23.5332,23.5403,23.469,23.4975,164335.0
2016-05-11 14:50:00,32.97,33.0,32.92,32.94,119036.0,23.4975,23.5189,23.4619,23.4761,119036.0
2016-05-11 15:00:00,32.93,32.97,32.87,32.89,146629.0,23.469,23.4975,23.4263,23.4405,146629.0
2016-05-11 15:10:00,32.89,32.91,32.75,32.77,218963.0,23.4405,23.4548,23.3407,23.355,218963.0
2016-05-11 15:20:00,32.76,32.78,32.69,32.71,142308.0,23.3479,23.3621,23.298,23.3122,142308.0
2016-05-11 15:30:00,32.72,32.77,32.59,32.59,198283.0,23.3193,23.355,23.2267,23.2267,198283.0
2016-05-11 15:40:00,32.6,32.61,32.43,32.5,332224.0,23.2338,23.241,23.1127,23.1626,332224.0
2016-05-11 15:50:00,32.5,32.55,32.49,32.54,402261.0,23.1626,23.1982,23.1554,23.1911,402261.0
2016-05-12 09:30:00,33.87,34.12,33.3,33.35,616221.0,24.1389,24.3171,23.7327,23.7683,616221.0
2016-05-12 09:40:00,33.33,33.37,32.95,33.3,499068.0,23.7541,23.7826,23.4833,23.7327,499068.0
2016-05-12 09:50:00,33.31,33.41,32.68,32.8,588466.0,23.7398,23.8111,23.2908,23.3764,588466.0
2016-05-12 10:00:00,32.81,33.23,32.79,32.86,344670.0,23.3835,23.6828,23.3692,23.4191,344670.0
2016-05-12 10:10:00,32.84,33.08,32.71,32.72,521866.0,23.4049,23.5759,23.3122,23.3193,521866.0
2016-05-12 10:20:00,32.71,32.98,32.51,32.87,305045.0,23.3122,23.5046,23.1697,23.4263,305045.0
2016-05-12 10:30:00,32.85,33.04,32.59,32.99,269909.0,23.412,23.5474,23.2267,23.5118,269909.0
2016-05-12 10:40:00,32.99,33.03,32.81,32.92,283139.0,23.5118,23.5403,23.3835,23.4619,283139.0
2016-05-12 10:50:00,32.92,33.09,32.89,32.98,196589.0,23.4619,23.583,23.4405,23.5046,196589.0
2016-05-12 11:00:00,32.97,32.98,32.42,32.58,286551.0,23.4975,23.5046,23.1055,23.2196,286551.0
2016-05-12 11:10:00,32.59,32.62,32.4,32.56,281399.0,23.2267,23.2481,23.0913,23.2053,281399.0
2016-05-12 11:20:00,32.55,32.7,32.37,32.67,227045.0,23.1982,23.3051,23.0699,23.2837,227045.0
2016-05-12 11:30:00,32.67,32.87,32.67,32.82,207553.0,23.2837,23.4263,23.2837,23.3906,207553.0
2016-05-12 11:40:00,32.82,32.91,32.72,32.88,291966.0,23.3906,23.4548,23.3193,23.4334,291966.0
2016-05-12 11:50:00,32.88,32.97,32.71,32.76,233562.0,23.4334,23.4975,23.3122,23.3479,233562.0
2016-05-12 12:00:00,32.75,33.09,32.67,33.03,166854.0,23.3407,23.583,23.2837,23.5403,166854.0
2016-05-12 12:10:00,33.04,33.07,32.89,33.02,192002.0,23.5474,23.5688,23.4405,23.5332,192002.0
2016-05-12 12:20:00,33.01,33.06,32.9,32.93,118383.0,23.526,23.5617,23.4476,23.469,118383.0
2016-05-12 12:30:00,32.93,33.05,32.87,33.03,132354.0,23.469,23.5545,23.4263,23.5403,132354.0
2016-05-12 12:40:00,33.05,33.09,32.92,33.01,199730.0,23.5545,23.583,23.4619,23.526,199730.0
2016-05-12 12:50:00,33.01,33.14,32.98,33.11,132901.0,23.526,23.6187,23.5046,23.5973,132901.0
2016-05-12 13:00:00,33.13,33.16,32.87,32.87,139059.0,23.6116,23.6329,23.4263,23.4263,139059.0
2016-05-12 13:10:00,32.87,33.0,32.84,32.89,90719.0,23.4263,23.5189,23.4049,23.4405,90719.0
2016-05-12 13:20:00,32.89,32.97,32.84,32.95,89650.0,23.4405,23.4975,23.4049,23.4833,89650.0
2016-05-12 13:30:00,32.95,33.0,32.78,32.8,102779.0,23.4833,23.5189,23.3621,23.3764,102779.0
2016-05-12 13:40:00,32.79,32.88,32.75,32.75,120541.0,23.3692,23.4334,23.3407,23.3407,120541.0
2016-05-12 13:50:00,32.75,32.81,32.62,32.81,146313.0,23.3407,23.3835,23.2481,23.3835,146313.0
2016-05-12 14:00:00,32.8,32.82,32.67,32.71,104917.0,23.3764,23.3906,23.2837,23.3122,104917.0
2016-05-12 14:10:00,32.71,33.0,32.67,32.91,177276.0,23.3122,23.5189,23.2837,23.4548,177276.0
2016-05-12 14:20:00,32.91,32.93,32.65,32.7,190803.0,23.4548,23.469,23.2695,23.3051,190803.0
2016-05-12 14:30:00,32.69,32.71,32.56,32.61,151977.0,23.298,23.3122,23.2053,23.241,151977.0
2016-05-12 14:40:00,32.62,32.82,32.54,32.81,146669.0,23.2481,23.3906,23.1911,23.3835,146669.0
2016-05-12 14:50:00,32.82,32.87,32.66,32.7,98697.0,23.3906,23.4263,23.2766,23.3051,98697.0
2016-05-12 15:00:00,32.71,32.83,32.71,32.75,139794.0,23.3122,23.3977,23.3122,23.3407,139794.0
2016-05-12 15:10:00,32.74,32.84,32.74,32.78,115644.0,23.3336,23.4049,23.3336,23.3621,115644.0
2016-05-12 15:20:00,32.77,32.83,32.75,32.83,133813.0,23.355,23.3977,23.3407,23.3977,133813.0
2016-05-12 15:30:00,32.81,32.81,32.73,32.74,170645.0,23.3835,23.3835,23.3265,23.3336,170645.0
2016-05-12 15:40:00,32.73,32.82,32.73,32.82,245079.0,23.3265,23.3906,23.3265,23.3906,245079.0
2016-05-12 15:50:00,32.82,32.82,32.66,32.72,357640.0,23.3906,23.3906,23.2766,23.3193,357640.0
2016-05-13 09:30:00,31.89,32.75,31.8,32.66,300262.0,22.7278,23.3407,22.6637,23.2766,300262.0
2016-05-13 09:40:00,32.61,32.96,32.53,32.96,223640.0,23.241,23.4904,23.1839,23.4904,223640.0
2016-05-13 09:50:00,32.95,32.96,32.55,32.62,260844.0,23.4833,23.4904,23.1982,23.2481,260844.0
2016-05-13 10:00:00,32.62,32.78,32.47,32.48,294947.0,23.2481,23.3621,23.1412,23.1483,294947.0
2016-05-13 10:10:00,32.47,32.9,32.36,32.83,200095.0,23.1412,23.4476,23.0628,23.3977,200095.0
2016-05-13 10:20:00,32.8,32.82,32.47,32.5,192347.0,23.3764,23.3906,23.1412,23.1626,192347.0
2016-05-13 10:30:00,32.48,32.54,32.29,32.53,114573.0,23.1483,23.1911,23.0129,23.1839,114573.0
2016-05-13 10:40:00,32.52,32.71,32.44,32.62,115075.0,23.1768,23.3122,23.1198,23.2481,115075.0
2016-05-13 10:50:00,32.61,33.05,32.61,33.0,147392.0,23.241,23.5545,23.241,23.5189,147392.0
2016-05-13 11:00:00,33.04,33.36,33.01,33.3,200214.0,23.5474,23.7755,23.526,23.7327,200214.0
2016-05-13 11:10:00,33.3,33.31,33.03,33.13,138183.0,23.7327,23.7398,23.5403,23.6116,138183.0
2016-05-13 11:20:00,33.14,33.24,33.04,33.2,197326.0,23.6187,23.6899,23.5474,23.6614,197326.0
2016-05-13 11:30:00,33.2,33.32,32.95,33.04,148342.0,23.6614,23.747,23.4833,23.5474,148342.0
2016-05-13 11:40:00,33.04,33.04,32.81,32.94,139099.0,23.5474,23.5474,23.3835,23.4761,139099.0
2016-05-13 11:50:00,32.92,33.1,32.83,33.02,123049.0,23.4619,23.5902,23.3977,23.5332,123049.0
2016-05-13 12:00:00,33.03,33.05,32.87,32.88,98916.0,23.5403,23.5545,23.4263,23.4334,98916.0
2016-05-13 12:10:00,32.87,32.95,32.84,32.89,93335.0,23.4263,23.4833,23.4049,23.4405,93335.0
2016-05-13 12:20:00,32.88,32.91,32.68,32.8,188744.0,23.4334,23.4548,23.2908,23.3764,188744.0
2016-05-13 12:30:00,32.81,32.84,32.67,32.71,98822.0,23.3835,23.4049,23.2837,23.3122,98822.0
2016-05-13 12:40:00,32.7,32.7,32.55,32.61,103311.0,23.3051,23.3051,23.1982,23.241,103311.0
2016-05-13 12:50:00,32.61,32.62,32.47,32.5,90259.0,23.241,23.2481,23.1412,23.1626,90259.0
2016-05-13 13:00:00,32.5,32.69,32.48,32.65,128357.0,23.1626,23.298,23.1483,23.2695,128357.0
2016-05-13 13:10:00,32.67,32.82,32.65,32.76,90005.0,23.2837,23.3906,23.2695,23.3479,90005.0
2016-05-13 13:20:00,32.73,32.73,32.57,32.58,98355.0,23.3265,23.3265,23.2124,23.2196,98355.0
2016-05-13 13:30:00,32.57,32.67,32.54,32.54,75056.0,23.2124,23.2837,23.1911,23.1911,75056.0
2016-05-13 13:40:00,32.53,32.57,32.46,32.47,75823.0,23.1839,23.2124,23.134,23.1412,75823.0
2016-05-13 13:50:00,32.47,32.6,32.38,32.58,82207.0,23.1412,23.2338,23.077,23.2196,82207.0
2016-05-13 14:00:00,32.58,32.83,32.55,32.75,109168.0,23.2196,23.3977,23.1982,23.3407,109168.0
2016-05-13 14:10:00,32.75,32.75,32.58,32.59,97391.0,23.3407,23.3407,23.2196,23.2267,97391.0
2016-05-13 14:20:00,32.59,32.69,32.48,32.6,87950.0,23.2267,23.298,23.1483,23.2338,87950.0
2016-05-13 14:30:00,32.59,32.61,32.45,32.49,95321.0,23.2267,23.241,23.1269,23.1554,95321.0
2016-05-13 14:40:00,32.48,32.62,32.44,32.62,75781.0,23.1483,23.2481,23.1198,23.2481,75781.0
2016-05-13 14:50:00,32.63,32.65,32.51,32.59,97783.0,23.2552,23.2695,23.1697,23.2267,97783.0
2016-05-13 15:00:00,32.59,32.6,32.51,32.58,83153.0,23.2267,23.2338,23.1697,23.2196,83153.0
2016-05-13 15:10:00,32.59,32.62,32.52,32.59,90979.0,23.2267,23.2481,23.1768,23.2267,90979.0
2016-05-13 15:20:00,32.58,32.6,32.46,32.47,127271.0,23.2196,23.2338,23.134,23.1412,127271.0
2016-05-13 15:30:00,32.47,32.53,32.47,32.52,162582.0,23.1412,23.1839,23.1412,23.1768,162582.0
2016-05-13 15:40:00,32.52,32.6,32.51,32.56,204587.0,23.1768,23.2338,23.1697,23.2053,204587.0
2016-05-13 15:50:00,32.56,32.61,32.52,32.52,432283.0,23.2053,23.241,23.1768,23.1768,432283.0
2016-05-16 09:30:00,33.48,34.42,33.48,33.95,610728.0,23.861,24.5309,23.861,24.196,610728.0
2016-05-16 09:40:00,33.95,34.35,33.9,34.09,416699.0,24.196,24.481,24.1603,24.2957,416699.0
2016-05-16 09:50:00,34.14,34.19,33.65,33.7,443921.0,24.3314,24.367,23.9822,24.0178,443921.0
2016-05-16 10:00:00,33.71,33.98,33.47,33.87,279035.0,24.0249,24.2173,23.8539,24.1389,279035.0
2016-05-16 10:10:00,33.88,34.19,33.86,34.02,279104.0,24.1461,24.367,24.1318,24.2459,279104.0
2016-05-16 10:20:00,34.02,34.35,33.94,34.2,267682.0,24.2459,24.481,24.1888,24.3741,267682.0
2016-05-16 10:30:00,34.21,34.25,33.97,34.11,205610.0,24.3813,24.4098,24.2102,24.31,205610.0
2016-05-16 10:40:00,34.11,34.11,33.86,33.98,273320.0,24.31,24.31,24.1318,24.2173,273320.0
2016-05-16 10:50:00,33.99,34.28,33.98,34.26,243323.0,24.2245,24.4312,24.2173,24.4169,243323.0
2016-05-16 11:00:00,34.25,34.42,34.19,34.23,228693.0,24.4098,24.5309,24.367,24.3955,228693.0
2016-05-16 11:10:00,34.22,34.32,34.1,34.1,120215.0,24.3884,24.4597,24.3029,24.3029,120215.0
2016-05-16 11:20:00,34.11,34.15,33.92,34.14,136008.0,24.31,24.3385,24.1746,24.3314,136008.0
2016-05-16 11:30:00,34.15,34.15,33.94,34.09,105354.0,24.3385,24.3385,24.1888,24.2957,105354.0
2016-05-16 11:40:00,34.09,34.37,34.08,34.33,133379.0,24.2957,24.4953,24.2886,24.4668,133379.0
2016-05-16 11:50:00,34.33,34.35,34.22,34.29,189607.0,24.4668,24.481,24.3884,24.4383,189607.0
2016-05-16 12:00:00,34.29,34.3,34.08,34.19,166567.0,24.4383,24.4454,24.2886,24.367,166567.0
2016-05-16 12:10:00,34.2,34.3,34.17,34.27,130146.0,24.3741,24.4454,24.3528,24.424,130146.0
2016-05-16 12:20:00,34.27,34.3,34.1,34.11,149243.0,24.424,24.4454,24.3029,24.31,149243.0
2016-05-16 12:30:00,34.11,34.24,34.08,34.1,123838.0,24.31,24.4026,24.2886,24.3029,123838.0
2016-05-16 12:40:00,34.1,34.23,34.09,34.14,90082.0,24.3029,24.3955,24.2957,24.3314,90082.0
2016-05-16 12:50:00,34.14,34.21,34.11,34.2,58405.0,24.3314,24.3813,24.31,24.3741,58405.0
2016-05-16 13:00:00,34.21,34.22,34.01,34.09,103997.0,24.3813,24.3884,24.2387,24.2957,103997.0
2016-05-16 13:10:00,34.1,34.15,34.0,34.02,109456.0,24.3029,24.3385,24.2316,24.2459,109456.0
2016-05-16 13:20:00,34.04,34.06,33.96,33.98,76672.0,24.2601,24.2744,24.2031,24.2173,76672.0
2016-05-16 13:30:00,33.98,34.03,33.89,33.89,82470.0,24.2173,24.253,24.1532,24.1532,82470.0
2016-05-16 13:40:00,33.9,33.96,33.78,33.82,141174.0,24.1603,24.2031,24.0748,24.1033,141174.0
2016-05-16 13:50:00,33.81,33.94,33.76,33.9,86074.0,24.0962,24.1888,24.0606,24.1603,86074.0
2016-05-16 14:00:00,33.91,34.05,33.9,34.02,101288.0,24.1675,24.2672,24.1603,24.2459,101288.0
2016-05-16 14:10:00,34.02,34.13,33.99,34.05,126979.0,24.2459,24.3242,24.2245,24.2672,126979.0
2016-05-16 14:20:00,34.05,34.15,34.01,34.07,151142.0,24.2672,24.3385,24.2387,24.2815,151142.0
2016-05-16 14:30:00,34.08,34.09,33.95,34.0,101024.0,24.2886,24.2957,24.196,24.2316,101024.0
2016-05-16 14:40:00,34.01,34.05,33.88,33.91,114889.0,24.2387,24.2672,24.1461,24.1675,114889.0
2016-05-16 14:50:00,33.9,33.96,33.82,33.96,115236.0,24.1603,24.2031,24.1033,24.2031,115236.0
2016-05-16 15:00:00,33.95,34.02,33.93,33.97,153074.0,24.196,24.2459,24.1817,24.2102,153074.0
2016-05-16 15:10:00,33.97,33.98,33.85,33.86,220513.0,24.2102,24.2173,24.1247,24.1318,220513.0
2016-05-16 15:20:00,33.86,33.88,33.8,33.84,165760.0,24.1318,24.1461,24.0891,24.1176,165760.0
2016-05-16 15:30:00,33.83,33.84,33.66,33.74,248905.0,24.1104,24.1176,23.9893,24.0463,248905.0
2016-05-16 15:40:00,33.74,33.78,33.7,33.76,262520.0,24.0463,24.0748,24.0178,24.0606,262520.0
2016-05-16 15:50:00,33.76,33.84,33.74,33.79,497079.0,24.0606,24.1176,24.0463,24.0819,497079.0
2016-05-17 09:30:00,33.89,34.04,33.52,33.67,325509.0,24.1532,24.2601,23.8895,23.9964,325509.0
2016-05-17 09:40:00,33.68,34.05,33.41,34.03,335429.0,24.0035,24.2672,23.8111,24.253,335429.0
2016-05-17 09:50:00,34.05,34.23,33.98,34.18,182655.0,24.2672,24.3955,24.2173,24.3599,182655.0
2016-05-17 10:00:00,34.18,34.26,33.97,34.04,341238.0,24.3599,24.4169,24.2102,24.2601,341238.0
2016-05-17 10:10:00,34.03,34.32,33.96,34.29,326100.0,24.253,24.4597,24.2031,24.4383,326100.0
2016-05-17 10:20:00,34.29,34.32,34.19,34.28,240594.0,24.4383,24.4597,24.367,24.4312,240594.0
2016-05-17 10:30:00,34.28,34.41,34.17,34.4,273088.0,24.4312,24.5238,24.3528,24.5167,273088.0
2016-05-17 10:40:00,34.39,34.62,34.37,34.59,618950.0,24.5095,24.6735,24.4953,24.6521,618950.0
2016-05-17 10:50:00,34.6,34.85,34.59,34.8,588693.0,24.6592,24.8374,24.6521,24.8018,588693.0
2016-05-17 11:00:00,34.82,34.97,34.74,34.79,245585.0,24.816,24.9229,24.759,24.7946,245585.0
2016-05-17 11:10:00,34.79,34.91,34.64,34.72,257352.0,24.7946,24.8801,24.6877,24.7447,257352.0
2016-05-17 11:20:00,34.72,34.83,34.67,34.73,177065.0,24.7447,24.8231,24.7091,24.7519,177065.0
2016-05-17 11:30:00,34.73,34.98,34.73,34.96,303119.0,24.7519,24.93,24.7519,24.9158,303119.0
2016-05-17 11:40:00,34.97,35.03,34.92,34.97,311139.0,24.9229,24.9657,24.8873,24.9229,311139.0
2016-05-17 11:50:00,34.98,35.05,34.85,34.95,317761.0,24.93,24.9799,24.8374,24.9087,317761.0
2016-05-17 12:00:00,34.94,34.99,34.84,34.92,110057.0,24.9015,24.9372,24.8303,24.8873,110057.0
2016-05-17 12:10:00,34.91,35.0,34.89,34.98,254689.0,24.8801,24.9443,24.8659,24.93,254689.0
2016-05-17 12:20:00,34.98,35.0,34.82,34.88,103063.0,24.93,24.9443,24.816,24.8588,103063.0
2016-05-17 12:30:00,34.87,34.9,34.75,34.82,158183.0,24.8516,24.873,24.7661,24.816,158183.0
2016-05-17 12:40:00,34.82,34.85,34.57,34.61,155129.0,24.816,24.8374,24.6378,24.6663,155129.0
2016-05-17 12:50:00,34.61,34.68,34.45,34.46,109886.0,24.6663,24.7162,24.5523,24.5594,109886.0
2016-05-17 13:00:00,34.47,34.7,34.44,34.66,84154.0,24.5666,24.7305,24.5452,24.702,84154.0
2016-05-17 13:10:00,34.66,34.74,34.6,34.71,87837.0,24.702,24.759,24.6592,24.7376,87837.0
2016-05-17 13:20:00,34.72,34.84,34.7,34.82,219712.0,24.7447,24.8303,24.7305,24.816,219712.0
2016-05-17 13:30:00,34.81,34.84,34.73,34.76,129924.0,24.8089,24.8303,24.7519,24.7732,129924.0
2016-05-17 13:40:00,34.75,34.87,34.74,34.82,203921.0,24.7661,24.8516,24.759,24.816,203921.0
2016-05-17 13:50:00,34.82,34.82,34.59,34.6,212455.0,24.816,24.816,24.6521,24.6592,212455.0
2016-05-17 14:00:00,34.6,34.64,34.49,34.61,155975.0,24.6592,24.6877,24.5808,24.6663,155975.0
2016-05-17 14:10:00,34.61,34.64,34.51,34.57,75151.0,24.6663,24.6877,24.5951,24.6378,75151.0
2016-05-17 14:20:00,34.57,34.58,34.45,34.55,140989.0,24.6378,24.645,24.5523,24.6236,140989.0
2016-05-17 14:30:00,34.54,34.7,34.49,34.67,125979.0,24.6165,24.7305,24.5808,24.7091,125979.0
2016-05-17 14:40:00,34.67,34.73,34.6,34.61,101047.0,24.7091,24.7519,24.6592,24.6663,101047.0
2016-05-17 14:50:00,34.61,34.72,34.59,34.66,129593.0,24.6663,24.7447,24.6521,24.702,129593.0
2016-05-17 15:00:00,34.67,34.8,34.6,34.73,159630.0,24.7091,24.8018,24.6592,24.7519,159630.0
2016-05-17 15:10:00,34.74,34.75,34.64,34.67,176408.0,24.759,24.7661,24.6877,24.7091,176408.0
2016-05-17 15:20:00,34.66,34.68,34.46,34.58,229368.0,24.702,24.7162,24.5594,24.645,229368.0
2016-05-17 15:30:00,34.58,34.6,34.49,34.49,244171.0,24.645,24.6592,24.5808,24.5808,244171.0
2016-05-17 15:40:00,34.49,34.56,34.4,34.53,316964.0,24.5808,24.6307,24.5167,24.6093,316964.0
2016-05-17 15:50:00,34.54,34.66,34.52,34.64,461151.0,24.6165,24.702,24.6022,24.6877,461151.0
2016-05-18 09:30:00,34.46,34.83,34.25,34.82,339635.0,24.5594,24.8231,24.4098,24.816,339635.0
2016-05-18 09:40:00,34.84,34.96,34.51,34.6,222270.0,24.8303,24.9158,24.5951,24.6592,222270.0
2016-05-18 09:50:00,34.6,34.68,34.37,34.63,230164.0,24.6592,24.7162,24.4953,24.6806,230164.0
2016-05-18 10:00:00,34.66,34.72,34.37,34.5,108573.0,24.702,24.7447,24.4953,24.5879,108573.0
2016-05-18 10:10:00,34.51,34.82,34.48,34.58,240925.0,24.5951,24.816,24.5737,24.645,240925.0
2016-05-18 10:20:00,34.59,34.78,34.46,34.77,268845.0,24.6521,24.7875,24.5594,24.7804,268845.0
2016-05-18 10:30:00,34.75,34.77,34.29,34.42,371018.0,24.7661,24.7804,24.4383,24.5309,371018.0
2016-05-18 10:40:00,34.42,34.78,34.4,34.6,251202.0,24.5309,24.7875,24.5167,24.6592,251202.0
2016-05-18 10:50:00,34.6,34.65,34.11,34.14,182261.0,24.6592,24.6948,24.31,24.3314,182261.0
2016-05-18 11:00:00,34.16,34.39,34.1,34.12,169596.0,24.3456,24.5095,24.3029,24.3171,169596.0
2016-05-18 11:10:00,34.13,34.24,33.89,33.95,459926.0,24.3242,24.4026,24.1532,24.196,459926.0
2016-05-18 11:20:00,33.95,34.24,33.94,34.18,330457.0,24.196,24.4026,24.1888,24.3599,330457.0
2016-05-18 11:30:00,34.2,34.5,34.16,34.45,191826.0,24.3741,24.5879,24.3456,24.5523,191826.0
2016-05-18 11:40:00,34.43,34.5,34.38,34.43,126514.0,24.5381,24.5879,24.5024,24.5381,126514.0
2016-05-18 11:50:00,34.42,34.42,34.23,34.36,141847.0,24.5309,24.5309,24.3955,24.4882,141847.0
2016-05-18 12:00:00,34.35,34.39,34.21,34.26,91368.0,24.481,24.5095,24.3813,24.4169,91368.0
2016-05-18 12:10:00,34.26,34.28,34.11,34.17,93230.0,24.4169,24.4312,24.31,24.3528,93230.0
2016-05-18 12:20:00,34.18,34.21,34.03,34.04,122033.0,24.3599,24.3813,24.253,24.2601,122033.0
2016-05-18 12:30:00,34.04,34.08,33.99,34.01,85416.0,24.2601,24.2886,24.2245,24.2387,85416.0
2016-05-18 12:40:00,34.01,34.1,33.99,34.07,88996.0,24.2387,24.3029,24.2245,24.2815,88996.0
2016-05-18 12:50:00,34.07,34.1,33.99,34.03,94468.0,24.2815,24.3029,24.2245,24.253,94468.0
2016-05-18 13:00:00,34.04,34.15,34.0,34.09,159117.0,24.2601,24.3385,24.2316,24.2957,159117.0
2016-05-18 13:10:00,34.1,34.13,33.99,34.04,122273.0,24.3029,24.3242,24.2245,24.2601,122273.0
2016-05-18 13:20:00,34.05,34.14,33.99,34.06,126010.0,24.2672,24.3314,24.2245,24.2744,126010.0
2016-05-18 13:30:00,34.06,34.14,34.03,34.05,102504.0,24.2744,24.3314,24.253,24.2672,102504.0
2016-05-18 13:40:00,34.05,34.09,34.01,34.08,130825.0,24.2672,24.2957,24.2387,24.2886,130825.0
2016-05-18 13:50:00,34.08,34.24,34.07,34.24,142178.0,24.2886,24.4026,24.2815,24.4026,142178.0
2016-05-18 14:00:00,34.23,34.23,33.84,34.04,364460.0,24.3955,24.3955,24.1176,24.2601,364460.0
2016-05-18 14:10:00,34.0,34.09,33.81,34.02,401733.0,24.2316,24.2957,24.0962,24.2459,401733.0
2016-05-18 14:20:00,34.02,34.07,33.79,33.85,294509.0,24.2459,24.2815,24.0819,24.1247,294509.0
2016-05-18 14:30:00,33.84,34.03,33.74,34.0,224531.0,24.1176,24.253,24.0463,24.2316,224531.0
2016-05-18 14:40:00,33.99,34.1,33.95,34.05,127596.0,24.2245,24.3029,24.196,24.2672,127596.0
2016-05-18 14:50:00,34.06,34.2,33.96,34.0,183756.0,24.2744,24.3741,24.2031,24.2316,183756.0
2016-05-18 15:00:00,34.0,34.13,33.91,33.99,301258.0,24.2316,24.3242,24.1675,24.2245,301258.0
2016-05-18 15:10:00,33.99,34.03,33.91,33.98,400195.0,24.2245,24.253,24.1675,24.2173,400195.0
2016-05-18 15:20:00,33.98,34.01,33.84,33.93,435921.0,24.2173,24.2387,24.1176,24.1817,435921.0
2016-05-18 15:30:00,33.93,34.03,33.89,33.92,233159.0,24.1817,24.253,24.1532,24.1746,233159.0
2016-05-18 15:40:00,33.91,34.16,33.91,34.13,322252.0,24.1675,24.3456,24.1675,24.3242,322252.0
2016-05-18 15:50:00,34.13,34.15,34.03,34.13,318094.0,24.3242,24.3385,24.253,24.3242,318094.0
2016-05-19 09:30:00,33.55,33.75,33.03,33.5,483118.0,23.9109,24.0534,23.5403,23.8752,483118.0
2016-05-19 09:40:00,33.51,33.59,33.15,33.35,264112.0,23.8824,23.9394,23.6258,23.7683,264112.0
2016-05-19 09:50:00,33.33,33.43,32.98,33.06,201118.0,23.7541,23.8254,23.5046,23.5617,201118.0
2016-05-19 10:00:00,33.08,33.32,32.94,33.03,173052.0,23.5759,23.747,23.4761,23.5403,173052.0
2016-05-19 10:10:00,33.03,33.04,32.77,32.99,288667.0,23.5403,23.5474,23.355,23.5118,288667.0
2016-05-19 10:20:00,32.97,33.19,32.9,33.18,143572.0,23.4975,23.6543,23.4476,23.6472,143572.0
2016-05-19 10:30:00,33.2,33.57,33.2,33.32,233364.0,23.6614,23.9251,23.6614,23.747,233364.0
2016-05-19 10:40:00,33.33,33.53,33.23,33.45,135729.0,23.7541,23.8966,23.6828,23.8396,135729.0
2016-05-19 10:50:00,33.45,33.46,33.1,33.13,187261.0,23.8396,23.8467,23.5902,23.6116,187261.0
2016-05-19 11:00:00,33.13,33.37,33.12,33.33,182675.0,23.6116,23.7826,23.6044,23.7541,182675.0
2016-05-19 11:10:00,33.34,33.55,33.19,33.35,164994.0,23.7612,23.9109,23.6543,23.7683,164994.0
2016-05-19 11:20:00,33.34,33.66,33.31,33.51,104019.0,23.7612,23.9893,23.7398,23.8824,104019.0
2016-05-19 11:30:00,33.52,33.52,33.37,33.43,94864.0,23.8895,23.8895,23.7826,23.8254,94864.0
2016-05-19 11:40:00,33.43,33.61,33.43,33.61,105102.0,23.8254,23.9536,23.8254,23.9536,105102.0
2016-05-19 11:50:00,33.61,33.86,33.53,33.77,175905.0,23.9536,24.1318,23.8966,24.0677,175905.0
2016-05-19 12:00:00,33.76,34.0,33.7,33.9,178840.0,24.0606,24.2316,24.0178,24.1603,178840.0
2016-05-19 12:10:00,33.9,34.07,33.82,34.03,114777.0,24.1603,24.2815,24.1033,24.253,114777.0
2016-05-19 12:20:00,34.04,34.2,33.99,34.01,117917.0,24.2601,24.3741,24.2245,24.2387,117917.0
2016-05-19 12:30:00,34.0,34.23,33.93,34.17,95771.0,24.2316,24.3955,24.1817,24.3528,95771.0
2016-05-19 12:40:00,34.16,34.17,33.92,33.94,203603.0,24.3456,24.3528,24.1746,24.1888,203603.0
2016-05-19 12:50:00,33.95,33.98,33.84,33.86,66446.0,24.196,24.2173,24.1176,24.1318,66446.0
2016-05-19 13:00:00,33.86,33.88,33.75,33.77,166347.0,24.1318,24.1461,24.0534,24.0677,166347.0
2016-05-19 13:10:00,33.77,33.94,33.75,33.79,304688.0,24.0677,24.1888,24.0534,24.0819,304688.0
2016-05-19 13:20:00,33.8,33.86,33.7,33.85,345803.0,24.0891,24.1318,24.0178,24.1247,345803.0
2016-05-19 13:30:00,33.85,33.9,33.78,33.81,178513.0,24.1247,24.1603,24.0748,24.0962,178513.0
2016-05-19 13:40:00,33.81,33.96,33.78,33.9,137168.0,24.0962,24.2031,24.0748,24.1603,137168.0
2016-05-19 13:50:00,33.9,33.9,33.77,33.79,152265.0,24.1603,24.1603,24.0677,24.0819,152265.0
2016-05-19 14:00:00,33.79,33.91,33.78,33.89,250727.0,24.0819,24.1675,24.0748,24.1532,250727.0
2016-05-19 14:10:00,33.9,33.99,33.78,33.85,106817.0,24.1603,24.2245,24.0748,24.1247,106817.0
2016-05-19 14:20:00,33.85,33.96,33.79,33.89,126831.0,24.1247,24.2031,24.0819,24.1532,126831.0
2016-05-19 14:30:00,33.89,33.9,33.77,33.8,95303.0,24.1532,24.1603,24.0677,24.0891,95303.0
2016-05-19 14:40:00,33.8,33.89,33.77,33.88,203302.0,24.0891,24.1532,24.0677,24.1461,203302.0
2016-05-19 14:50:00,33.88,33.89,33.72,33.74,97581.0,24.1461,24.1532,24.032,24.0463,97581.0
2016-05-19 15:00:00,33.74,33.84,33.71,33.77,113632.0,24.0463,24.1176,24.0249,24.0677,113632.0
2016-05-19 15:10:00,33.78,33.91,33.76,33.9,346283.0,24.0748,24.1675,24.0606,24.1603,346283.0
2016-05-19 15:20:00,33.9,33.97,33.82,33.85,123290.0,24.1603,24.2102,24.1033,24.1247,123290.0
2016-05-19 15:30:00,33.86,33.86,33.78,33.86,129931.0,24.1318,24.1318,24.0748,24.1318,129931.0
2016-05-19 15:40:00,33.86,33.94,33.83,33.89,312136.0,24.1318,24.1888,24.1104,24.1532,312136.0
2016-05-19 15:50:00,33.88,33.93,33.87,33.9,575915.0,24.1461,24.1817,24.1389,24.1603,575915.0
2016-05-20 09:30:00,34.27,34.54,33.91,34.24,529119.0,24.424,24.6165,24.1675,24.4026,529119.0
2016-05-20 09:40:00,34.24,34.35,33.84,33.94,162059.0,24.4026,24.481,24.1176,24.1888,162059.0
2016-05-20 09:50:00,33.92,33.97,33.62,33.82,492604.0,24.1746,24.2102,23.9608,24.1033,492604.0
2016-05-20 10:00:00,33.79,34.17,33.76,34.11,185500.0,24.0819,24.3528,24.0606,24.31,185500.0
2016-05-20 10:10:00,34.11,34.25,34.08,34.23,250953.0,24.31,24.4098,24.2886,24.3955,250953.0
2016-05-20 10:20:00,34.24,34.25,33.9,33.96,210501.0,24.4026,24.4098,24.1603,24.2031,210501.0
2016-05-20 10:30:00,33.95,34.04,33.86,33.99,218054.0,24.196,24.2601,24.1318,24.2245,218054.0
2016-05-20 10:40:00,33.99,34.09,33.91,33.95,210694.0,24.2245,24.2957,24.1675,24.196,210694.0
2016-05-20 10:50:00,33.95,34.17,33.93,34.16,408625.0,24.196,24.3528,24.1817,24.3456,408625.0
2016-05-20 11:00:00,34.16,34.46,34.14,34.38,276242.0,24.3456,24.5594,24.3314,24.5024,276242.0
2016-05-20 11:10:00,34.38,34.4,34.21,34.29,199972.0,24.5024,24.5167,24.3813,24.4383,199972.0
2016-05-20 11:20:00,34.29,34.32,34.15,34.18,287691.0,24.4383,24.4597,24.3385,24.3599,287691.0
2016-05-20 11:30:00,34.18,34.3,34.12,34.19,294687.0,24.3599,24.4454,24.3171,24.367,294687.0
2016-05-20 11:40:00,34.18,34.25,34.09,34.23,75381.0,24.3599,24.4098,24.2957,24.3955,75381.0
2016-05-20 11:50:00,34.24,34.24,34.12,34.18,67920.0,24.4026,24.4026,24.3171,24.3599,67920.0
2016-05-20 12:00:00,34.18,34.22,34.13,34.16,85457.0,24.3599,24.3884,24.3242,24.3456,85457.0
2016-05-20 12:10:00,34.16,34.2,34.06,34.14,133133.0,24.3456,24.3741,24.2744,24.3314,133133.0
2016-05-20 12:20:00,34.14,34.2,34.05,34.06,100672.0,24.3314,24.3741,24.2672,24.2744,100672.0
2016-05-20 12:30:00,34.07,34.11,34.01,34.07,96295.0,24.2815,24.31,24.2387,24.2815,96295.0
2016-05-20 12:40:00,34.08,34.12,34.01,34.12,90294.0,24.2886,24.3171,24.2387,24.3171,90294.0
2016-05-20 12:50:00,34.12,34.17,34.09,34.16,73993.0,24.3171,24.3528,24.2957,24.3456,73993.0
2016-05-20 13:00:00,34.15,34.19,34.09,34.1,72005.0,24.3385,24.367,24.2957,24.3029,72005.0
2016-05-20 13:10:00,34.1,34.33,34.08,34.33,97238.0,24.3029,24.4668,24.2886,24.4668,97238.0
2016-05-20 13:20:00,34.34,34.34,34.26,34.31,131825.0,24.4739,24.4739,24.4169,24.4525,131825.0
2016-05-20 13:30:00,34.31,34.4,34.26,34.38,180427.0,24.4525,24.5167,24.4169,24.5024,180427.0
2016-05-20 13:40:00,34.38,34.43,34.24,34.24,87991.0,24.5024,24.5381,24.4026,24.4026,87991.0
2016-05-20 13:50:00,34.24,34.29,34.19,34.2,75953.0,24.4026,24.4383,24.367,24.3741,75953.0
2016-05-20 14:00:00,34.2,34.34,34.2,34.3,129698.0,24.3741,24.4739,24.3741,24.4454,129698.0
2016-05-20 14:10:00,34.31,34.32,34.17,34.18,120977.0,24.4525,24.4597,24.3528,24.3599,120977.0
2016-05-20 14:20:00,34.18,34.28,34.13,34.27,89532.0,24.3599,24.4312,24.3242,24.424,89532.0
2016-05-20 14:30:00,34.26,34.32,34.19,34.22,132975.0,24.4169,24.4597,24.367,24.3884,132975.0
2016-05-20 14:40:00,34.22,34.32,34.2,34.22,153398.0,24.3884,24.4597,24.3741,24.3884,153398.0
2016-05-20 14:50:00,34.23,34.29,34.18,34.2,111519.0,24.3955,24.4383,24.3599,24.3741,111519.0
2016-05-20 15:00:00,34.2,34.22,34.05,34.1,156565.0,24.3741,24.3884,24.2672,24.3029,156565.0
2016-05-20 15:10:00,34.09,34.19,34.09,34.17,60392.0,24.2957,24.367,24.2957,24.3528,60392.0
2016-05-20 15:20:00,34.16,34.2,34.11,34.12,89272.0,24.3456,24.3741,24.31,24.3171,89272.0
2016-05-20 15:30:00,34.11,34.17,34.11,34.15,120306.0,24.31,24.3528,24.31,24.3385,120306.0
2016-05-20 15:40:00,34.15,34.25,34.13,34.22,208931.0,24.3385,24.4098,24.3242,24.3884,208931.0
2016-05-20 15:50:00,34.22,34.25,34.17,34.24,370208.0,24.3884,24.4098,24.3528,24.4026,370208.0
2016-05-23 09:30:00,33.96,34.18,33.8,34.02,324325.0,24.2031,24.3599,24.0891,24.2459,324325.0
2016-05-23 09:40:00,34.03,34.11,33.77,34.09,198398.0,24.253,24.31,24.0677,24.2957,198398.0
2016-05-23 09:50:00,34.06,34.25,33.91,34.2,244225.0,24.2744,24.4098,24.1675,24.3741,244225.0
2016-05-23 10:00:00,34.21,34.33,34.04,34.13,225403.0,24.3813,24.4668,24.2601,24.3242,225403.0
2016-05-23 10:10:00,34.14,34.17,33.94,34.07,154996.0,24.3314,24.3528,24.1888,24.2815,154996.0
2016-05-23 10:20:00,34.08,34.22,34.06,34.16,218284.0,24.2886,24.3884,24.2744,24.3456,218284.0
2016-05-23 10:30:00,34.15,34.19,34.04,34.09,177342.0,24.3385,24.367,24.2601,24.2957,177342.0
2016-05-23 10:40:00,34.08,34.14,33.95,34.05,194821.0,24.2886,24.3314,24.196,24.2672,194821.0
2016-05-23 10:50:00,34.05,34.18,34.04,34.18,137530.0,24.2672,24.3599,24.2601,24.3599,137530.0
2016-05-23 11:00:00,34.17,34.31,34.16,34.27,151343.0,24.3528,24.4525,24.3456,24.424,151343.0
2016-05-23 11:10:00,34.26,34.3,34.16,34.17,79130.0,24.4169,24.4454,24.3456,24.3528,79130.0
2016-05-23 11:20:00,34.16,34.29,34.16,34.29,200131.0,24.3456,24.4383,24.3456,24.4383,200131.0
2016-05-23 11:30:00,34.29,34.3,34.04,34.11,136328.0,24.4383,24.4454,24.2601,24.31,136328.0
2016-05-23 11:40:00,34.12,34.14,33.94,33.97,173227.0,24.3171,24.3314,24.1888,24.2102,173227.0
2016-05-23 11:50:00,33.97,34.09,33.87,34.06,157525.0,24.2102,24.2957,24.1389,24.2744,157525.0
2016-05-23 12:00:00,34.07,34.12,34.05,34.1,80495.0,24.2815,24.3171,24.2672,24.3029,80495.0
2016-05-23 12:10:00,34.09,34.24,34.06,34.23,53490.0,24.2957,24.4026,24.2744,24.3955,53490.0
2016-05-23 12:20:00,34.23,34.29,34.18,34.25,92715.0,24.3955,24.4383,24.3599,24.4098,92715.0
2016-05-23 12:30:00,34.25,34.34,34.2,34.3,84686.0,24.4098,24.4739,24.3741,24.4454,84686.0
2016-05-23 12:40:00,34.29,34.46,34.28,34.43,71712.0,24.4383,24.5594,24.4312,24.5381,71712.0
2016-05-23 12:50:00,34.44,34.59,34.39,34.59,134706.0,24.5452,24.6521,24.5095,24.6521,134706.0
2016-05-23 13:00:00,34.6,34.66,34.53,34.53,110411.0,24.6592,24.702,24.6093,24.6093,110411.0
2016-05-23 13:10:00,34.53,34.59,34.49,34.58,66016.0,24.6093,24.6521,24.5808,24.645,66016.0
2016-05-23 13:20:00,34.57,34.67,34.55,34.66,59387.0,24.6378,24.7091,24.6236,24.702,59387.0
2016-05-23 13:30:00,34.66,34.69,34.58,34.6,76653.0,24.702,24.7234,24.645,24.6592,76653.0
2016-05-23 13:40:00,34.61,34.61,34.48,34.51,149768.0,24.6663,24.6663,24.5737,24.5951,149768.0
2016-05-23 13:50:00,34.52,34.61,34.51,34.53,75192.0,24.6022,24.6663,24.5951,24.6093,75192.0
2016-05-23 14:00:00,34.53,34.6,34.49,34.6,72089.0,24.6093,24.6592,24.5808,24.6592,72089.0
2016-05-23 14:10:00,34.59,34.64,34.56,34.59,53352.0,24.6521,24.6877,24.6307,24.6521,53352.0
2016-05-23 14:20:00,34.59,34.68,34.56,34.64,183710.0,24.6521,24.7162,24.6307,24.6877,183710.0
2016-05-23 14:30:00,34.64,34.69,34.61,34.66,73413.0,24.6877,24.7234,24.6663,24.702,73413.0
2016-05-23 14:40:00,34.66,34.72,34.65,34.69,106661.0,24.702,24.7447,24.6948,24.7234,106661.0
2016-05-23 14:50:00,34.69,34.74,34.66,34.68,75587.0,24.7234,24.759,24.702,24.7162,75587.0
2016-05-23 15:00:00,34.68,34.68,34.58,34.58,85738.0,24.7162,24.7162,24.645,24.645,85738.0
2016-05-23 15:10:00,34.57,34.63,34.56,34.59,107056.0,24.6378,24.6806,24.6307,24.6521,107056.0
2016-05-23 15:20:00,34.59,34.64,34.58,34.64,97466.0,24.6521,24.6877,24.645,24.6877,97466.0
2016-05-23 15:30:00,34.63,34.67,34.59,34.6,137937.0,24.6806,24.7091,24.6521,24.6592,137937.0
2016-05-23 15:40:00,34.6,34.67,34.57,34.61,180186.0,24.6592,24.7091,24.6378,24.6663,180186.0
2016-05-23 15:50:00,34.61,34.62,34.51,34.54,392329.0,24.6663,24.6735,24.5951,24.6165,392329.0
2016-05-24 09:30:00,34.79,34.87,34.36,34.51,318986.0,24.7946,24.8516,24.4882,24.5951,318986.0
2016-05-24 09:40:00,34.51,34.69,34.22,34.31,344388.0,24.5951,24.7234,24.3884,24.4525,344388.0
2016-05-24 09:50:00,34.33,34.47,34.11,34.33,270982.0,24.4668,24.5666,24.31,24.4668,270982.0
2016-05-24 10:00:00,34.36,34.62,34.31,34.58,272396.0,24.4882,24.6735,24.4525,24.645,272396.0
2016-05-24 10:10:00,34.57,35.04,34.56,34.97,590124.0,24.6378,24.9728,24.6307,24.9229,590124.0
2016-05-24 10:20:00,34.97,35.06,34.89,35.02,193566.0,24.9229,24.9871,24.8659,24.9585,193566.0
2016-05-24 10:30:00,35.01,35.06,34.81,35.02,362043.0,24.9514,24.9871,24.8089,24.9585,362043.0
2016-05-24 10:40:00,35.03,35.13,34.88,34.95,768198.0,24.9657,25.0369,24.8588,24.9087,768198.0
2016-05-24 10:50:00,34.96,35.06,34.83,35.06,194440.0,24.9158,24.9871,24.8231,24.9871,194440.0
2016-05-24 11:00:00,35.05,35.2,35.01,35.16,106136.0,24.9799,25.0868,24.9514,25.0583,106136.0
2016-05-24 11:10:00,35.16,35.32,35.15,35.28,152340.0,25.0583,25.1724,25.0512,25.1438,152340.0
2016-05-24 11:20:00,35.28,35.35,35.24,35.28,133960.0,25.1438,25.1937,25.1153,25.1438,133960.0
2016-05-24 11:30:00,35.29,35.31,35.06,35.1,137415.0,25.151,25.1652,24.9871,25.0156,137415.0
2016-05-24 11:40:00,35.11,35.12,34.87,34.91,147836.0,25.0227,25.0298,24.8516,24.8801,147836.0
2016-05-24 11:50:00,34.91,34.97,34.86,34.97,96415.0,24.8801,24.9229,24.8445,24.9229,96415.0
2016-05-24 12:00:00,34.96,35.0,34.86,34.87,77865.0,24.9158,24.9443,24.8445,24.8516,77865.0
2016-05-24 12:10:00,34.86,35.0,34.76,34.76,132961.0,24.8445,24.9443,24.7732,24.7732,132961.0
2016-05-24 12:20:00,34.76,34.81,34.55,34.57,118189.0,24.7732,24.8089,24.6236,24.6378,118189.0
2016-05-24 12:30:00,34.57,34.79,34.57,34.79,67969.0,24.6378,24.7946,24.6378,24.7946,67969.0
2016-05-24 12:40:00,34.79,34.81,34.71,34.77,65719.0,24.7946,24.8089,24.7376,24.7804,65719.0
2016-05-24 12:50:00,34.77,34.92,34.75,34.9,82597.0,24.7804,24.8873,24.7661,24.873,82597.0
2016-05-24 13:00:00,34.9,35.02,34.89,34.95,140074.0,24.873,24.9585,24.8659,24.9087,140074.0
2016-05-24 13:10:00,34.95,34.97,34.82,34.85,57295.0,24.9087,24.9229,24.816,24.8374,57295.0
2016-05-24 13:20:00,34.86,34.87,34.79,34.81,129876.0,24.8445,24.8516,24.7946,24.8089,129876.0
2016-05-24 13:30:00,34.8,34.83,34.66,34.73,72593.0,24.8018,24.8231,24.702,24.7519,72593.0
2016-05-24 13:40:00,34.73,34.8,34.67,34.79,44813.0,24.7519,24.8018,24.7091,24.7946,44813.0
2016-05-24 13:50:00,34.79,34.84,34.69,34.7,64101.0,24.7946,24.8303,24.7234,24.7305,64101.0
2016-05-24 14:00:00,34.7,34.75,34.56,34.59,64077.0,24.7305,24.7661,24.6307,24.6521,64077.0
2016-05-24 14:10:00,34.59,34.69,34.5,34.54,57433.0,24.6521,24.7234,24.5879,24.6165,57433.0
2016-05-24 14:20:00,34.54,34.63,34.54,34.56,94782.0,24.6165,24.6806,24.6165,24.6307,94782.0
2016-05-24 14:30:00,34.56,34.64,34.51,34.55,119358.0,24.6307,24.6877,24.5951,24.6236,119358.0
2016-05-24 14:40:00,34.55,34.6,34.49,34.55,93051.0,24.6236,24.6592,24.5808,24.6236,93051.0
2016-05-24 14:50:00,34.54,34.58,34.47,34.49,138057.0,24.6165,24.645,24.5666,24.5808,138057.0
2016-05-24 15:00:00,34.49,34.53,34.41,34.47,172161.0,24.5808,24.6093,24.5238,24.5666,172161.0
2016-05-24 15:10:00,34.46,34.58,34.41,34.55,142965.0,24.5594,24.645,24.5238,24.6236,142965.0
2016-05-24 15:20:00,34.55,34.62,34.52,34.57,311572.0,24.6236,24.6735,24.6022,24.6378,311572.0
2016-05-24 15:30:00,34.57,34.62,34.53,34.54,328733.0,24.6378,24.6735,24.6093,24.6165,328733.0
2016-05-24 15:40:00,34.55,34.59,34.5,34.51,304061.0,24.6236,24.6521,24.5879,24.5951,304061.0
2016-05-24 15:50:00,34.51,34.53,34.48,34.49,378998.0,24.5951,24.6093,24.5737,24.5808,378998.0
2016-05-25 09:30:00,35.0,35.58,34.77,35.45,340018.0,24.9443,25.3577,24.7804,25.265,340018.0
2016-05-25 09:40:00,35.45,35.88,35.43,35.83,347955.0,25.265,25.5715,25.2507,25.5358,347955.0
2016-05-25 09:50:00,35.83,35.97,35.71,35.72,295303.0,25.5358,25.6356,25.4503,25.4574,295303.0
2016-05-25 10:00:00,35.73,35.98,35.7,35.92,277079.0,25.4646,25.6427,25.4432,25.6,277079.0
2016-05-25 10:10:00,35.92,36.22,35.92,36.14,335588.0,25.6,25.8138,25.6,25.7568,335588.0
2016-05-25 10:20:00,36.14,36.18,35.9,36.11,480762.0,25.7568,25.7853,25.5857,25.7354,480762.0
2016-05-25 10:30:00,36.1,36.2,35.95,36.11,373631.0,25.7283,25.7995,25.6213,25.7354,373631.0
2016-05-25 10:40:00,36.12,36.12,35.76,35.87,414703.0,25.7425,25.7425,25.4859,25.5643,414703.0
2016-05-25 10:50:00,35.85,36.15,35.75,36.05,416887.0,25.5501,25.7639,25.4788,25.6926,416887.0
2016-05-25 11:00:00,36.05,36.35,36.04,36.17,349487.0,25.6926,25.9064,25.6855,25.7781,349487.0
2016-05-25 11:10:00,36.19,36.28,36.06,36.19,153848.0,25.7924,25.8565,25.6997,25.7924,153848.0
2016-05-25 11:20:00,36.19,36.22,36.11,36.12,118794.0,25.7924,25.8138,25.7354,25.7425,118794.0
2016-05-25 11:30:00,36.12,36.23,36.11,36.18,133709.0,25.7425,25.8209,25.7354,25.7853,133709.0
2016-05-25 11:40:00,36.17,36.21,36.12,36.14,126413.0,25.7781,25.8067,25.7425,25.7568,126413.0
2016-05-25 11:50:00,36.13,36.13,36.02,36.1,150872.0,25.7496,25.7496,25.6712,25.7283,150872.0
2016-05-25 12:00:00,36.11,36.26,36.1,36.16,282526.0,25.7354,25.8423,25.7283,25.771,282526.0
2016-05-25 12:10:00,36.17,36.29,36.12,36.2,263645.0,25.7781,25.8637,25.7425,25.7995,263645.0
2016-05-25 12:20:00,36.2,36.25,36.14,36.24,148297.0,25.7995,25.8352,25.7568,25.828,148297.0
2016-05-25 12:30:00,36.24,36.28,36.15,36.16,74830.0,25.828,25.8565,25.7639,25.771,74830.0
2016-05-25 12:40:00,36.17,36.34,36.17,36.34,109038.0,25.7781,25.8993,25.7781,25.8993,109038.0
2016-05-25 12:50:00,36.34,36.39,36.28,36.38,137103.0,25.8993,25.9349,25.8565,25.9278,137103.0
2016-05-25 13:00:00,36.38,36.47,36.37,36.46,187239.0,25.9278,25.992,25.9207,25.9848,187239.0
2016-05-25 13:10:00,36.45,36.56,36.42,36.48,319853.0,25.9777,26.0561,25.9563,25.9991,319853.0
2016-05-25 13:20:00,36.48,36.5,36.38,36.42,165367.0,25.9991,26.0133,25.9278,25.9563,165367.0
2016-05-25 13:30:00,36.41,36.45,36.25,36.27,130578.0,25.9492,25.9777,25.8352,25.8494,130578.0
2016-05-25 13:40:00,36.27,36.36,36.25,36.35,107127.0,25.8494,25.9136,25.8352,25.9064,107127.0
2016-05-25 13:50:00,36.36,36.43,36.34,36.43,112540.0,25.9136,25.9634,25.8993,25.9634,112540.0
2016-05-25 14:00:00,36.43,36.45,36.34,36.38,131800.0,25.9634,25.9777,25.8993,25.9278,131800.0
2016-05-25 14:10:00,36.37,36.4,36.34,36.4,110851.0,25.9207,25.9421,25.8993,25.9421,110851.0
2016-05-25 14:20:00,36.39,36.55,36.36,36.54,140226.0,25.9349,26.049,25.9136,26.0418,140226.0
2016-05-25 14:30:00,36.54,36.62,36.49,36.57,195530.0,26.0418,26.0989,26.0062,26.0632,195530.0
2016-05-25 14:40:00,36.57,36.66,36.48,36.49,207151.0,26.0632,26.1274,25.9991,26.0062,207151.0
2016-05-25 14:50:00,36.5,36.54,36.4,36.41,172639.0,26.0133,26.0418,25.9421,25.9492,172639.0
2016-05-25 15:00:00,36.41,36.46,36.37,36.46,168542.0,25.9492,25.9848,25.9207,25.9848,168542.0
2016-05-25 15:10:00,36.47,36.48,36.35,36.4,178771.0,25.992,25.9991,25.9064,25.9421,178771.0
2016-05-25 15:20:00,36.38,36.56,36.37,36.55,178320.0,25.9278,26.0561,25.9207,26.049,178320.0
2016-05-25 15:30:00,36.54,36.55,36.39,36.4,239541.0,26.0418,26.049,25.9349,25.9421,239541.0
2016-05-25 15:40:00,36.41,36.48,36.35,36.41,322004.0,25.9492,25.9991,25.9064,25.9492,322004.0
2016-05-25 15:50:00,36.42,36.48,36.4,36.42,568196.0,25.9563,25.9991,25.9421,25.9563,568196.0
2016-05-26 09:30:00,36.81,37.08,36.65,36.85,336666.0,26.2343,26.4267,26.1202,26.2628,336666.0
2016-05-26 09:40:00,36.86,36.96,36.34,36.63,261511.0,26.2699,26.3412,25.8993,26.106,261511.0
2016-05-26 09:50:00,36.63,36.63,36.18,36.21,270842.0,26.106,26.106,25.7853,25.8067,270842.0
2016-05-26 10:00:00,36.23,36.72,36.23,36.59,342477.0,25.8209,26.1701,25.8209,26.0775,342477.0
2016-05-26 10:10:00,36.56,36.59,36.24,36.4,265129.0,26.0561,26.0775,25.828,25.9421,265129.0
2016-05-26 10:20:00,36.37,36.53,36.34,36.53,168488.0,25.9207,26.0347,25.8993,26.0347,168488.0
2016-05-26 10:30:00,36.54,36.57,36.03,36.15,293129.0,26.0418,26.0632,25.6784,25.7639,293129.0
2016-05-26 10:40:00,36.14,36.23,36.04,36.08,269433.0,25.7568,25.8209,25.6855,25.714,269433.0
2016-05-26 10:50:00,36.08,36.12,35.97,36.0,249396.0,25.714,25.7425,25.6356,25.657,249396.0
2016-05-26 11:00:00,36.0,36.07,35.96,36.0,211269.0,25.657,25.7069,25.6285,25.657,211269.0
2016-05-26 11:10:00,36.0,36.18,35.94,36.16,231059.0,25.657,25.7853,25.6142,25.771,231059.0
2016-05-26 11:20:00,36.17,36.41,36.14,36.4,217960.0,25.7781,25.9492,25.7568,25.9421,217960.0
2016-05-26 11:30:00,36.41,36.41,36.15,36.24,117940.0,25.9492,25.9492,25.7639,25.828,117940.0
2016-05-26 11:40:00,36.23,36.27,36.18,36.21,65742.0,25.8209,25.8494,25.7853,25.8067,65742.0
2016-05-26 11:50:00,36.21,36.39,36.16,36.38,105253.0,25.8067,25.9349,25.771,25.9278,105253.0
2016-05-26 12:00:00,36.38,36.43,36.27,36.28,88577.0,25.9278,25.9634,25.8494,25.8565,88577.0
2016-05-26 12:10:00,36.27,36.41,36.21,36.22,68232.0,25.8494,25.9492,25.8067,25.8138,68232.0
2016-05-26 12:20:00,36.25,36.32,36.23,36.3,73861.0,25.8352,25.885,25.8209,25.8708,73861.0
2016-05-26 12:30:00,36.31,36.33,36.2,36.22,86456.0,25.8779,25.8922,25.7995,25.8138,86456.0
2016-05-26 12:40:00,36.21,36.25,36.16,36.23,121941.0,25.8067,25.8352,25.771,25.8209,121941.0
2016-05-26 12:50:00,36.23,36.3,36.23,36.27,74837.0,25.8209,25.8708,25.8209,25.8494,74837.0
2016-05-26 13:00:00,36.28,36.32,36.24,36.28,75773.0,25.8565,25.885,25.828,25.8565,75773.0
2016-05-26 13:10:00,36.27,36.31,36.24,36.3,77537.0,25.8494,25.8779,25.828,25.8708,77537.0
2016-05-26 13:20:00,36.3,36.3,36.19,36.22,133061.0,25.8708,25.8708,25.7924,25.8138,133061.0
2016-05-26 13:30:00,36.21,36.23,36.09,36.12,175829.0,25.8067,25.8209,25.7211,25.7425,175829.0
2016-05-26 13:40:00,36.11,36.12,36.02,36.11,127372.0,25.7354,25.7425,25.6712,25.7354,127372.0
2016-05-26 13:50:00,36.11,36.21,36.1,36.19,90433.0,25.7354,25.8067,25.7283,25.7924,90433.0
2016-05-26 14:00:00,36.18,36.25,36.18,36.21,192575.0,25.7853,25.8352,25.7853,25.8067,192575.0
2016-05-26 14:10:00,36.21,36.35,36.15,36.34,75147.0,25.8067,25.9064,25.7639,25.8993,75147.0
2016-05-26 14:20:00,36.34,36.36,36.17,36.19,90319.0,25.8993,25.9136,25.7781,25.7924,90319.0
2016-05-26 14:30:00,36.2,36.24,36.14,36.19,197354.0,25.7995,25.828,25.7568,25.7924,197354.0
2016-05-26 14:40:00,36.18,36.23,36.13,36.13,141980.0,25.7853,25.8209,25.7496,25.7496,141980.0
2016-05-26 14:50:00,36.12,36.17,36.08,36.09,99931.0,25.7425,25.7781,25.714,25.7211,99931.0
2016-05-26 15:00:00,36.09,36.11,36.03,36.1,138116.0,25.7211,25.7354,25.6784,25.7283,138116.0
2016-05-26 15:10:00,36.1,36.13,36.06,36.11,260210.0,25.7283,25.7496,25.6997,25.7354,260210.0
2016-05-26 15:20:00,36.1,36.13,36.0,36.02,135355.0,25.7283,25.7496,25.657,25.6712,135355.0
2016-05-26 15:30:00,36.02,36.04,35.9,35.95,304410.0,25.6712,25.6855,25.5857,25.6213,304410.0
2016-05-26 15:40:00,35.96,35.97,35.85,35.97,284645.0,25.6285,25.6356,25.5501,25.6356,284645.0
2016-05-26 15:50:00,35.96,35.97,35.88,35.89,373025.0,25.6285,25.6356,25.5715,25.5786,373025.0
2016-05-27 09:30:00,35.56,35.69,35.1,35.41,211595.0,25.3434,25.436,25.0156,25.2365,211595.0
2016-05-27 09:40:00,35.4,35.66,35.21,35.5,206499.0,25.2294,25.4147,25.094,25.3006,206499.0
2016-05-27 09:50:00,35.49,35.57,35.2,35.36,189864.0,25.2935,25.3505,25.0868,25.2009,189864.0
2016-05-27 10:00:00,35.35,35.62,35.35,35.51,173623.0,25.1937,25.3862,25.1937,25.3078,173623.0
2016-05-27 10:10:00,35.53,35.8,35.53,35.7,250994.0,25.322,25.5144,25.322,25.4432,250994.0
2016-05-27 10:20:00,35.7,35.81,35.54,35.58,234855.0,25.4432,25.5216,25.3291,25.3577,234855.0
2016-05-27 10:30:00,35.6,35.62,35.42,35.42,183267.0,25.3719,25.3862,25.2436,25.2436,183267.0
2016-05-27 10:40:00,35.41,35.62,35.33,35.51,107911.0,25.2365,25.3862,25.1795,25.3078,107911.0
2016-05-27 10:50:00,35.51,35.59,35.43,35.56,80206.0,25.3078,25.3648,25.2507,25.3434,80206.0
2016-05-27 11:00:00,35.53,35.64,35.28,35.3,116225.0,25.322,25.4004,25.1438,25.1581,116225.0
2016-05-27 11:10:00,35.31,35.4,35.22,35.38,88617.0,25.1652,25.2294,25.1011,25.2151,88617.0
2016-05-27 11:20:00,35.4,35.58,35.39,35.57,137254.0,25.2294,25.3577,25.2222,25.3505,137254.0
2016-05-27 11:30:00,35.58,35.75,35.48,35.7,189255.0,25.3577,25.4788,25.2864,25.4432,189255.0
2016-05-27 11:40:00,35.68,35.74,35.63,35.72,93304.0,25.4289,25.4717,25.3933,25.4574,93304.0
2016-05-27 11:50:00,35.72,35.72,35.53,35.64,75789.0,25.4574,25.4574,25.322,25.4004,75789.0
2016-05-27 12:00:00,35.65,35.68,35.56,35.57,104865.0,25.4075,25.4289,25.3434,25.3505,104865.0
2016-05-27 12:10:00,35.59,35.76,35.57,35.76,126550.0,25.3648,25.4859,25.3505,25.4859,126550.0
2016-05-27 12:20:00,35.76,35.77,35.67,35.71,103813.0,25.4859,25.4931,25.4218,25.4503,103813.0
2016-05-27 12:30:00,35.71,35.72,35.57,35.66,85409.0,25.4503,25.4574,25.3505,25.4147,85409.0
2016-05-27 12:40:00,35.65,35.7,35.61,35.69,58601.0,25.4075,25.4432,25.379,25.436,58601.0
2016-05-27 12:50:00,35.68,35.68,35.61,35.62,47716.0,25.4289,25.4289,25.379,25.3862,47716.0
2016-05-27 13:00:00,35.62,35.64,35.55,35.57,65628.0,25.3862,25.4004,25.3363,25.3505,65628.0
2016-05-27 13:10:00,35.58,35.66,35.51,35.64,58006.0,25.3577,25.4147,25.3078,25.4004,58006.0
2016-05-27 13:20:00,35.65,35.74,35.64,35.68,78792.0,25.4075,25.4717,25.4004,25.4289,78792.0
2016-05-27 13:30:00,35.68,35.76,35.53,35.54,68288.0,25.4289,25.4859,25.322,25.3291,68288.0
2016-05-27 13:40:00,35.54,35.66,35.51,35.59,75503.0,25.3291,25.4147,25.3078,25.3648,75503.0
2016-05-27 13:50:00,35.6,35.64,35.5,35.5,77398.0,25.3719,25.4004,25.3006,25.3006,77398.0
2016-05-27 14:00:00,35.49,35.63,35.46,35.53,88172.0,25.2935,25.3933,25.2721,25.322,88172.0
2016-05-27 14:10:00,35.54,35.58,35.5,35.51,93644.0,25.3291,25.3577,25.3006,25.3078,93644.0
2016-05-27 14:20:00,35.51,35.72,35.5,35.63,108363.0,25.3078,25.4574,25.3006,25.3933,108363.0
2016-05-27 14:30:00,35.63,35.69,35.53,35.61,83686.0,25.3933,25.436,25.322,25.379,83686.0
2016-05-27 14:40:00,35.62,35.67,35.59,35.66,68925.0,25.3862,25.4218,25.3648,25.4147,68925.0
2016-05-27 14:50:00,35.65,35.66,35.57,35.6,68784.0,25.4075,25.4147,25.3505,25.3719,68784.0
2016-05-27 15:00:00,35.6,35.61,35.53,35.59,93950.0,25.3719,25.379,25.322,25.3648,93950.0
2016-05-27 15:10:00,35.6,35.7,35.58,35.69,101732.0,25.3719,25.4432,25.3577,25.436,101732.0
2016-05-27 15:20:00,35.69,35.75,35.65,35.73,104282.0,25.436,25.4788,25.4075,25.4646,104282.0
2016-05-27 15:30:00,35.74,35.88,35.74,35.86,179951.0,25.4717,25.5715,25.4717,25.5572,179951.0
2016-05-27 15:40:00,35.85,35.93,35.85,35.89,209091.0,25.5501,25.6071,25.5501,25.5786,209091.0
2016-05-27 15:50:00,35.89,35.92,35.87,35.89,306897.0,25.5786,25.6,25.5643,25.5786,306897.0
2016-05-31 09:30:00,36.19,36.8,36.05,36.65,269727.0,25.7924,26.2271,25.6926,26.1202,269727.0
2016-05-31 09:40:00,36.62,37.1,36.61,37.04,312334.0,26.0989,26.4409,26.0917,26.3982,312334.0
2016-05-31 09:50:00,37.08,37.16,36.79,36.85,315232.0,26.4267,26.4837,26.22,26.2628,315232.0
2016-05-31 10:00:00,36.86,37.07,36.83,36.94,271020.0,26.2699,26.4196,26.2485,26.3269,271020.0
2016-05-31 10:10:00,36.94,37.01,36.75,36.92,188644.0,26.3269,26.3768,26.1915,26.3127,188644.0
2016-05-31 10:20:00,36.93,36.99,36.84,36.96,116438.0,26.3198,26.3626,26.2556,26.3412,116438.0
2016-05-31 10:30:00,36.96,37.02,36.77,36.79,142625.0,26.3412,26.3839,26.2058,26.22,142625.0
2016-05-31 10:40:00,36.78,36.9,36.65,36.75,108867.0,26.2129,26.2984,26.1202,26.1915,108867.0
2016-05-31 10:50:00,36.75,36.77,36.6,36.72,95670.0,26.1915,26.2058,26.0846,26.1701,95670.0
2016-05-31 11:00:00,36.71,36.82,36.61,36.78,70085.0,26.163,26.2414,26.0917,26.2129,70085.0
2016-05-31 11:10:00,36.78,36.82,36.62,36.69,117617.0,26.2129,26.2414,26.0989,26.1487,117617.0
2016-05-31 11:20:00,36.68,36.68,36.58,36.59,142375.0,26.1416,26.1416,26.0703,26.0775,142375.0
2016-05-31 11:30:00,36.6,36.61,36.33,36.42,189834.0,26.0846,26.0917,25.8922,25.9563,189834.0
2016-05-31 11:40:00,36.41,36.61,36.41,36.5,73488.0,25.9492,26.0917,25.9492,26.0133,73488.0
2016-05-31 11:50:00,36.49,36.6,36.44,36.51,68390.0,26.0062,26.0846,25.9706,26.0205,68390.0
2016-05-31 12:00:00,36.52,36.56,36.42,36.48,78682.0,26.0276,26.0561,25.9563,25.9991,78682.0
2016-05-31 12:10:00,36.48,36.48,36.37,36.42,73971.0,25.9991,25.9991,25.9207,25.9563,73971.0
2016-05-31 12:20:00,36.42,36.49,36.35,36.48,102744.0,25.9563,26.0062,25.9064,25.9991,102744.0
2016-05-31 12:30:00,36.49,36.6,36.47,36.58,52358.0,26.0062,26.0846,25.992,26.0703,52358.0
2016-05-31 12:40:00,36.58,36.64,36.5,36.63,67555.0,26.0703,26.1131,26.0133,26.106,67555.0
2016-05-31 12:50:00,36.64,36.72,36.6,36.61,62864.0,26.1131,26.1701,26.0846,26.0917,62864.0
2016-05-31 13:00:00,36.62,36.65,36.55,36.57,54229.0,26.0989,26.1202,26.049,26.0632,54229.0
2016-05-31 13:10:00,36.56,36.63,36.55,36.59,116861.0,26.0561,26.106,26.049,26.0775,116861.0
2016-05-31 13:20:00,36.59,36.7,36.57,36.67,88957.0,26.0775,26.1559,26.0632,26.1345,88957.0
2016-05-31 13:30:00,36.67,36.7,36.58,36.62,52561.0,26.1345,26.1559,26.0703,26.0989,52561.0
2016-05-31 13:40:00,36.61,36.66,36.54,36.56,104141.0,26.0917,26.1274,26.0418,26.0561,104141.0
2016-05-31 13:50:00,36.56,36.57,36.41,36.43,60341.0,26.0561,26.0632,25.9492,25.9634,60341.0
2016-05-31 14:00:00,36.41,36.45,36.29,36.43,147972.0,25.9492,25.9777,25.8637,25.9634,147972.0
2016-05-31 14:10:00,36.43,36.45,36.15,36.15,147823.0,25.9634,25.9777,25.7639,25.7639,147823.0
2016-05-31 14:20:00,36.15,36.24,36.03,36.14,127435.0,25.7639,25.828,25.6784,25.7568,127435.0
2016-05-31 14:30:00,36.14,36.21,36.1,36.11,103424.0,25.7568,25.8067,25.7283,25.7354,103424.0
2016-05-31 14:40:00,36.11,36.12,35.95,36.01,166599.0,25.7354,25.7425,25.6213,25.6641,166599.0
2016-05-31 14:50:00,36.01,36.12,35.97,35.98,107999.0,25.6641,25.7425,25.6356,25.6427,107999.0
2016-05-31 15:00:00,35.98,36.0,35.88,35.91,97888.0,25.6427,25.657,25.5715,25.5928,97888.0
2016-05-31 15:10:00,35.91,36.06,35.88,36.05,137756.0,25.5928,25.6997,25.5715,25.6926,137756.0
2016-05-31 15:20:00,36.05,36.09,35.96,36.0,74100.0,25.6926,25.7211,25.6285,25.657,74100.0
2016-05-31 15:30:00,36.0,36.07,35.99,36.03,122944.0,25.657,25.7069,25.6499,25.6784,122944.0
2016-05-31 15:40:00,36.03,36.09,36.02,36.08,185426.0,25.6784,25.7211,25.6712,25.714,185426.0
2016-05-31 15:50:00,36.08,36.17,36.07,36.09,368582.0,25.714,25.7781,25.7069,25.7211,368582.0
2016-06-01 09:30:00,35.37,35.53,35.18,35.26,384595.0,25.208,25.322,25.0726,25.1296,384595.0
2016-06-01 09:40:00,35.27,35.52,35.18,35.46,250556.0,25.1367,25.3149,25.0726,25.2721,250556.0
2016-06-01 09:50:00,35.45,35.5,35.12,35.29,224019.0,25.265,25.3006,25.0298,25.151,224019.0
2016-06-01 10:00:00,35.3,35.33,35.05,35.25,380008.0,25.1581,25.1795,24.9799,25.1225,380008.0
2016-06-01 10:10:00,35.22,35.24,34.89,34.99,442820.0,25.1011,25.1153,24.8659,24.9372,442820.0
2016-06-01 10:20:00,35.01,35.26,35.01,35.23,251411.0,24.9514,25.1296,24.9514,25.1082,251411.0
2016-06-01 10:30:00,35.22,35.29,35.16,35.22,196535.0,25.1011,25.151,25.0583,25.1011,196535.0
2016-06-01 10:40:00,35.21,35.22,34.96,34.97,201061.0,25.094,25.1011,24.9158,24.9229,201061.0
2016-06-01 10:50:00,34.98,35.24,34.95,34.98,161498.0,24.93,25.1153,24.9087,24.93,161498.0
2016-06-01 11:00:00,34.98,35.32,34.98,35.32,200591.0,24.93,25.1724,24.93,25.1724,200591.0
2016-06-01 11:10:00,35.29,35.83,35.26,35.69,273761.0,25.151,25.5358,25.1296,25.436,273761.0
2016-06-01 11:20:00,35.7,35.85,35.63,35.71,220113.0,25.4432,25.5501,25.3933,25.4503,220113.0
2016-06-01 11:30:00,35.72,35.97,35.71,35.83,180042.0,25.4574,25.6356,25.4503,25.5358,180042.0
2016-06-01 11:40:00,35.83,35.9,35.45,35.52,224763.0,25.5358,25.5857,25.265,25.3149,224763.0
2016-06-01 11:50:00,35.52,35.6,35.42,35.53,147560.0,25.3149,25.3719,25.2436,25.322,147560.0
2016-06-01 12:00:00,35.54,35.84,35.48,35.79,154390.0,25.3291,25.543,25.2864,25.5073,154390.0
2016-06-01 12:10:00,35.78,35.9,35.73,35.82,133768.0,25.5002,25.5857,25.4646,25.5287,133768.0
2016-06-01 12:20:00,35.8,35.85,35.72,35.78,80418.0,25.5144,25.5501,25.4574,25.5002,80418.0
2016-06-01 12:30:00,35.79,35.8,35.63,35.66,151926.0,25.5073,25.5144,25.3933,25.4147,151926.0
2016-06-01 12:40:00,35.67,35.71,35.6,35.65,69547.0,25.4218,25.4503,25.3719,25.4075,69547.0
2016-06-01 12:50:00,35.65,35.68,35.57,35.61,45903.0,25.4075,25.4289,25.3505,25.379,45903.0
2016-06-01 13:00:00,35.61,35.74,35.59,35.7,75477.0,25.379,25.4717,25.3648,25.4432,75477.0
2016-06-01 13:10:00,35.69,35.71,35.62,35.65,56002.0,25.436,25.4503,25.3862,25.4075,56002.0
2016-06-01 13:20:00,35.64,35.71,35.6,35.7,61468.0,25.4004,25.4503,25.3719,25.4432,61468.0
2016-06-01 13:30:00,35.73,35.77,35.7,35.75,74204.0,25.4646,25.4931,25.4432,25.4788,74204.0
2016-06-01 13:40:00,35.74,35.74,35.61,35.64,79812.0,25.4717,25.4717,25.379,25.4004,79812.0
2016-06-01 13:50:00,35.64,35.7,35.6,35.67,90173.0,25.4004,25.4432,25.3719,25.4218,90173.0
2016-06-01 14:00:00,35.68,35.68,35.47,35.49,111865.0,25.4289,25.4289,25.2793,25.2935,111865.0
2016-06-01 14:10:00,35.48,35.74,35.46,35.71,143586.0,25.2864,25.4717,25.2721,25.4503,143586.0
2016-06-01 14:20:00,35.71,35.87,35.7,35.82,153727.0,25.4503,25.5643,25.4432,25.5287,153727.0
2016-06-01 14:30:00,35.82,35.93,35.76,35.8,129133.0,25.5287,25.6071,25.4859,25.5144,129133.0
2016-06-01 14:40:00,35.8,35.84,35.74,35.8,78742.0,25.5144,25.543,25.4717,25.5144,78742.0
2016-06-01 14:50:00,35.8,35.86,35.76,35.83,126766.0,25.5144,25.5572,25.4859,25.5358,126766.0
2016-06-01 15:00:00,35.83,36.01,35.83,35.94,187822.0,25.5358,25.6641,25.5358,25.6142,187822.0
2016-06-01 15:10:00,35.95,36.06,35.93,36.02,137465.0,25.6213,25.6997,25.6071,25.6712,137465.0
2016-06-01 15:20:00,36.01,36.04,35.93,35.96,100368.0,25.6641,25.6855,25.6071,25.6285,100368.0
2016-06-01 15:30:00,35.97,36.12,35.94,36.1,264761.0,25.6356,25.7425,25.6142,25.7283,264761.0
2016-06-01 15:40:00,36.1,36.17,36.06,36.15,381792.0,25.7283,25.7781,25.6997,25.7639,381792.0
2016-06-01 15:50:00,36.15,36.17,36.15,36.15,383096.0,25.7639,25.7781,25.7639,25.7639,383096.0
2016-06-02 09:30:00,35.44,35.93,35.41,35.88,268139.0,25.2579,25.6071,25.2365,25.5715,268139.0
2016-06-02 09:40:00,35.9,35.95,35.68,35.75,153334.0,25.5857,25.6213,25.4289,25.4788,153334.0
2016-06-02 09:50:00,35.75,35.78,35.55,35.57,191375.0,25.4788,25.5002,25.3363,25.3505,191375.0
2016-06-02 10:00:00,35.57,35.8,35.53,35.64,280396.0,25.3505,25.5144,25.322,25.4004,280396.0
2016-06-02 10:10:00,35.65,35.72,35.56,35.57,143633.0,25.4075,25.4574,25.3434,25.3505,143633.0
2016-06-02 10:20:00,35.57,35.65,35.45,35.47,200159.0,25.3505,25.4075,25.265,25.2793,200159.0
2016-06-02 10:30:00,35.47,35.6,35.39,35.48,232898.0,25.2793,25.3719,25.2222,25.2864,232898.0
2016-06-02 10:40:00,35.5,35.55,35.44,35.47,94100.0,25.3006,25.3363,25.2579,25.2793,94100.0
2016-06-02 10:50:00,35.46,35.7,35.46,35.7,95971.0,25.2721,25.4432,25.2721,25.4432,95971.0
2016-06-02 11:00:00,35.71,36.01,35.7,35.95,224828.0,25.4503,25.6641,25.4432,25.6213,224828.0
2016-06-02 11:10:00,35.96,36.09,35.89,35.9,239833.0,25.6285,25.7211,25.5786,25.5857,239833.0
2016-06-02 11:20:00,35.89,35.98,35.8,35.97,139496.0,25.5786,25.6427,25.5144,25.6356,139496.0
2016-06-02 11:30:00,35.97,36.01,35.84,35.91,71059.0,25.6356,25.6641,25.543,25.5928,71059.0
2016-06-02 11:40:00,35.91,36.2,35.91,36.2,106616.0,25.5928,25.7995,25.5928,25.7995,106616.0
2016-06-02 11:50:00,36.2,36.42,36.19,36.37,313239.0,25.7995,25.9563,25.7924,25.9207,313239.0
2016-06-02 12:00:00,36.36,36.39,36.28,36.34,158494.0,25.9136,25.9349,25.8565,25.8993,158494.0
2016-06-02 12:10:00,36.35,36.42,36.3,36.42,172827.0,25.9064,25.9563,25.8708,25.9563,172827.0
2016-06-02 12:20:00,36.42,36.57,36.41,36.53,131130.0,25.9563,26.0632,25.9492,26.0347,131130.0
2016-06-02 12:30:00,36.53,36.55,36.41,36.49,99574.0,26.0347,26.049,25.9492,26.0062,99574.0
2016-06-02 12:40:00,36.48,36.6,36.48,36.57,89150.0,25.9991,26.0846,25.9991,26.0632,89150.0
2016-06-02 12:50:00,36.58,36.6,36.49,36.57,176610.0,26.0703,26.0846,26.0062,26.0632,176610.0
2016-06-02 13:00:00,36.57,36.66,36.54,36.65,99754.0,26.0632,26.1274,26.0418,26.1202,99754.0
2016-06-02 13:10:00,36.66,36.68,36.56,36.59,51957.0,26.1274,26.1416,26.0561,26.0775,51957.0
2016-06-02 13:20:00,36.6,36.63,36.53,36.54,83754.0,26.0846,26.106,26.0347,26.0418,83754.0
2016-06-02 13:30:00,36.53,36.6,36.51,36.56,67708.0,26.0347,26.0846,26.0205,26.0561,67708.0
2016-06-02 13:40:00,36.56,36.59,36.47,36.49,72373.0,26.0561,26.0775,25.992,26.0062,72373.0
2016-06-02 13:50:00,36.49,36.54,36.45,36.53,92096.0,26.0062,26.0418,25.9777,26.0347,92096.0
2016-06-02 14:00:00,36.54,36.66,36.54,36.6,113362.0,26.0418,26.1274,26.0418,26.0846,113362.0
2016-06-02 14:10:00,36.61,36.62,36.55,36.62,89171.0,26.0917,26.0989,26.049,26.0989,89171.0
2016-06-02 14:20:00,36.62,36.62,36.49,36.51,175079.0,26.0989,26.0989,26.0062,26.0205,175079.0
2016-06-02 14:30:00,36.5,36.59,36.46,36.51,117905.0,26.0133,26.0775,25.9848,26.0205,117905.0
2016-06-02 14:40:00,36.5,36.59,36.49,36.54,88994.0,26.0133,26.0775,26.0062,26.0418,88994.0
2016-06-02 14:50:00,36.53,36.63,36.51,36.61,128432.0,26.0347,26.106,26.0205,26.0917,128432.0
2016-06-02 15:00:00,36.61,36.66,36.6,36.64,154285.0,26.0917,26.1274,26.0846,26.1131,154285.0
2016-06-02 15:10:00,36.64,36.72,36.6,36.66,142379.0,26.1131,26.1701,26.0846,26.1274,142379.0
2016-06-02 15:20:00,36.66,36.77,36.64,36.76,121324.0,26.1274,26.2058,26.1131,26.1986,121324.0
2016-06-02 15:30:00,36.77,36.8,36.74,36.78,185638.0,26.2058,26.2271,26.1844,26.2129,185638.0
2016-06-02 15:40:00,36.78,36.79,36.75,36.77,230556.0,26.2129,26.22,26.1915,26.2058,230556.0
2016-06-02 15:50:00,36.77,36.82,36.76,36.8,443586.0,26.2058,26.2414,26.1986,26.2271,443586.0
2016-06-03 09:30:00,36.89,37.43,36.82,37.34,328791.0,26.2913,26.6761,26.2414,26.612,328791.0
2016-06-03 09:40:00,37.34,37.44,37.11,37.32,336541.0,26.612,26.6833,26.4481,26.5977,336541.0
2016-06-03 09:50:00,37.31,37.33,36.81,36.87,305045.0,26.5906,26.6049,26.2343,26.277,305045.0
2016-06-03 10:00:00,36.86,37.0,36.81,36.83,191345.0,26.2699,26.3697,26.2343,26.2485,191345.0
2016-06-03 10:10:00,36.83,36.86,36.56,36.67,133570.0,26.2485,26.2699,26.0561,26.1345,133570.0
2016-06-03 10:20:00,36.67,36.67,36.34,36.38,163746.0,26.1345,26.1345,25.8993,25.9278,163746.0
2016-06-03 10:30:00,36.36,36.47,36.24,36.34,218435.0,25.9136,25.992,25.828,25.8993,218435.0
2016-06-03 10:40:00,36.33,36.37,36.05,36.07,264168.0,25.8922,25.9207,25.6926,25.7069,264168.0
2016-06-03 10:50:00,36.06,36.1,35.92,36.05,220366.0,25.6997,25.7283,25.6,25.6926,220366.0
2016-06-03 11:00:00,36.06,36.21,36.06,36.12,121120.0,25.6997,25.8067,25.6997,25.7425,121120.0
2016-06-03 11:10:00,36.11,36.16,35.91,35.99,107839.0,25.7354,25.771,25.5928,25.6499,107839.0
2016-06-03 11:20:00,35.99,35.99,35.81,35.91,149916.0,25.6499,25.6499,25.5216,25.5928,149916.0
2016-06-03 11:30:00,35.91,36.12,35.9,36.1,138610.0,25.5928,25.7425,25.5857,25.7283,138610.0
2016-06-03 11:40:00,36.09,36.19,35.96,36.03,139219.0,25.7211,25.7924,25.6285,25.6784,139219.0
2016-06-03 11:50:00,36.03,36.13,35.96,36.09,83212.0,25.6784,25.7496,25.6285,25.7211,83212.0
2016-06-03 12:00:00,36.09,36.18,36.02,36.12,102054.0,25.7211,25.7853,25.6712,25.7425,102054.0
2016-06-03 12:10:00,36.12,36.28,36.11,36.26,108856.0,25.7425,25.8565,25.7354,25.8423,108856.0
2016-06-03 12:20:00,36.26,36.34,36.2,36.2,156043.0,25.8423,25.8993,25.7995,25.7995,156043.0
2016-06-03 12:30:00,36.2,36.24,36.08,36.08,60275.0,25.7995,25.828,25.714,25.714,60275.0
2016-06-03 12:40:00,36.09,36.18,36.03,36.03,67506.0,25.7211,25.7853,25.6784,25.6784,67506.0
2016-06-03 12:50:00,36.02,36.04,35.9,35.91,102261.0,25.6712,25.6855,25.5857,25.5928,102261.0
2016-06-03 13:00:00,35.92,35.95,35.76,35.81,136561.0,25.6,25.6213,25.4859,25.5216,136561.0
2016-06-03 13:10:00,35.81,35.87,35.76,35.84,112657.0,25.5216,25.5643,25.4859,25.543,112657.0
2016-06-03 13:20:00,35.83,35.84,35.76,35.77,101046.0,25.5358,25.543,25.4859,25.4931,101046.0
2016-06-03 13:30:00,35.76,35.8,35.73,35.76,123259.0,25.4859,25.5144,25.4646,25.4859,123259.0
2016-06-03 13:40:00,35.76,35.9,35.76,35.86,204351.0,25.4859,25.5857,25.4859,25.5572,204351.0
2016-06-03 13:50:00,35.86,35.87,35.79,35.8,113838.0,25.5572,25.5643,25.5073,25.5144,113838.0
2016-06-03 14:00:00,35.8,35.82,35.62,35.68,223400.0,25.5144,25.5287,25.3862,25.4289,223400.0
2016-06-03 14:10:00,35.67,35.7,35.6,35.68,102983.0,25.4218,25.4432,25.3719,25.4289,102983.0
2016-06-03 14:20:00,35.68,35.76,35.64,35.72,115575.0,25.4289,25.4859,25.4004,25.4574,115575.0
2016-06-03 14:30:00,35.71,35.81,35.69,35.79,110082.0,25.4503,25.5216,25.436,25.5073,110082.0
2016-06-03 14:40:00,35.79,35.83,35.73,35.81,163558.0,25.5073,25.5358,25.4646,25.5216,163558.0
2016-06-03 14:50:00,35.82,35.97,35.81,35.88,152482.0,25.5287,25.6356,25.5216,25.5715,152482.0
2016-06-03 15:00:00,35.88,35.95,35.85,35.85,121763.0,25.5715,25.6213,25.5501,25.5501,121763.0
2016-06-03 15:10:00,35.85,35.95,35.82,35.88,112253.0,25.5501,25.6213,25.5287,25.5715,112253.0
2016-06-03 15:20:00,35.88,35.91,35.83,35.9,179429.0,25.5715,25.5928,25.5358,25.5857,179429.0
2016-06-03 15:30:00,35.91,35.99,35.9,35.98,124553.0,25.5928,25.6499,25.5857,25.6427,124553.0
2016-06-03 15:40:00,35.98,36.02,35.92,35.95,211517.0,25.6427,25.6712,25.6,25.6213,211517.0
2016-06-03 15:50:00,35.95,35.99,35.86,35.91,293421.0,25.6213,25.6499,25.5572,25.5928,293421.0
2016-06-06 09:30:00,37.26,37.33,36.67,36.69,533194.0,26.555,26.6049,26.1345,26.1487,533194.0
2016-06-06 09:40:00,36.67,37.11,36.66,37.07,289772.0,26.1345,26.4481,26.1274,26.4196,289772.0
2016-06-06 09:50:00,37.06,37.34,36.98,37.29,443052.0,26.4124,26.612,26.3554,26.5764,443052.0
2016-06-06 10:00:00,37.3,37.55,37.17,37.5,409908.0,26.5835,26.7617,26.4908,26.726,409908.0
2016-06-06 10:10:00,37.51,37.61,37.38,37.52,273680.0,26.7332,26.8044,26.6405,26.7403,273680.0
2016-06-06 10:20:00,37.52,37.69,37.45,37.51,345745.0,26.7403,26.8614,26.6904,26.7332,345745.0
2016-06-06 10:30:00,37.51,37.66,37.47,37.66,171011.0,26.7332,26.8401,26.7046,26.8401,171011.0
2016-06-06 10:40:00,37.66,37.66,37.35,37.44,225354.0,26.8401,26.8401,26.6191,26.6833,225354.0
2016-06-06 10:50:00,37.43,37.46,37.29,37.45,153162.0,26.6761,26.6975,26.5764,26.6904,153162.0
2016-06-06 11:00:00,37.45,37.57,37.38,37.56,136156.0,26.6904,26.7759,26.6405,26.7688,136156.0
2016-06-06 11:10:00,37.56,37.58,37.44,37.57,254708.0,26.7688,26.783,26.6833,26.7759,254708.0
2016-06-06 11:20:00,37.57,37.6,37.44,37.44,212175.0,26.7759,26.7973,26.6833,26.6833,212175.0
2016-06-06 11:30:00,37.43,37.58,37.42,37.5,232979.0,26.6761,26.783,26.669,26.726,232979.0
2016-06-06 11:40:00,37.5,37.57,37.46,37.54,146210.0,26.726,26.7759,26.6975,26.7545,146210.0
2016-06-06 11:50:00,37.55,37.6,37.47,37.49,123754.0,26.7617,26.7973,26.7046,26.7189,123754.0
2016-06-06 12:00:00,37.5,37.6,37.45,37.58,148808.0,26.726,26.7973,26.6904,26.783,148808.0
2016-06-06 12:10:00,37.57,37.6,37.53,37.56,112791.0,26.7759,26.7973,26.7474,26.7688,112791.0
2016-06-06 12:20:00,37.57,37.57,37.44,37.47,115200.0,26.7759,26.7759,26.6833,26.7046,115200.0
2016-06-06 12:30:00,37.46,37.46,37.27,37.27,126187.0,26.6975,26.6975,26.5621,26.5621,126187.0
2016-06-06 12:40:00,37.27,37.41,37.25,37.3,102726.0,26.5621,26.6619,26.5479,26.5835,102726.0
2016-06-06 12:50:00,37.3,37.35,37.18,37.34,112149.0,26.5835,26.6191,26.498,26.612,112149.0
2016-06-06 13:00:00,37.34,37.37,37.25,37.3,110356.0,26.612,26.6334,26.5479,26.5835,110356.0
2016-06-06 13:10:00,37.32,37.41,37.29,37.41,135767.0,26.5977,26.6619,26.5764,26.6619,135767.0
2016-06-06 13:20:00,37.41,37.52,37.38,37.5,129619.0,26.6619,26.7403,26.6405,26.726,129619.0
2016-06-06 13:30:00,37.5,37.5,37.38,37.46,136089.0,26.726,26.726,26.6405,26.6975,136089.0
2016-06-06 13:40:00,37.46,37.47,37.4,37.47,63213.0,26.6975,26.7046,26.6548,26.7046,63213.0
2016-06-06 13:50:00,37.47,37.59,37.47,37.58,182309.0,26.7046,26.7902,26.7046,26.783,182309.0
2016-06-06 14:00:00,37.57,37.6,37.52,37.55,163014.0,26.7759,26.7973,26.7403,26.7617,163014.0
2016-06-06 14:10:00,37.54,37.6,37.49,37.59,82796.0,26.7545,26.7973,26.7189,26.7902,82796.0
2016-06-06 14:20:00,37.59,37.6,37.5,37.57,117166.0,26.7902,26.7973,26.726,26.7759,117166.0
2016-06-06 14:30:00,37.56,37.6,37.46,37.51,155005.0,26.7688,26.7973,26.6975,26.7332,155005.0
2016-06-06 14:40:00,37.52,37.58,37.51,37.53,88436.0,26.7403,26.783,26.7332,26.7474,88436.0
2016-06-06 14:50:00,37.52,37.6,37.52,37.54,89179.0,26.7403,26.7973,26.7403,26.7545,89179.0
2016-06-06 15:00:00,37.53,37.59,37.52,37.59,104646.0,26.7474,26.7902,26.7403,26.7902,104646.0
2016-06-06 15:10:00,37.59,37.61,37.55,37.6,137662.0,26.7902,26.8044,26.7617,26.7973,137662.0
2016-06-06 15:20:00,37.59,37.66,37.58,37.61,116091.0,26.7902,26.8401,26.783,26.8044,116091.0
2016-06-06 15:30:00,37.6,37.65,37.57,37.64,174388.0,26.7973,26.8329,26.7759,26.8258,174388.0
2016-06-06 15:40:00,37.64,37.67,37.59,37.63,182802.0,26.8258,26.8472,26.7902,26.8187,182802.0
2016-06-06 15:50:00,37.63,37.63,37.54,37.56,372689.0,26.8187,26.8187,26.7545,26.7688,372689.0
2016-06-07 09:30:00,37.96,38.23,37.88,38.15,405340.0,27.0539,27.2463,26.9968,27.1893,405340.0
2016-06-07 09:40:00,38.16,38.22,37.84,38.03,377629.0,27.1964,27.2392,26.9683,27.1038,377629.0
2016-06-07 09:50:00,38.03,38.12,37.82,37.96,274631.0,27.1038,27.1679,26.9541,27.0539,274631.0
2016-06-07 10:00:00,37.96,38.05,37.84,38.02,173164.0,27.0539,27.118,26.9683,27.0966,173164.0
2016-06-07 10:10:00,38.01,38.14,37.95,38.14,206372.0,27.0895,27.1821,27.0467,27.1821,206372.0
2016-06-07 10:20:00,38.15,38.59,38.07,38.51,613691.0,27.1893,27.5029,27.1323,27.4458,613691.0
2016-06-07 10:30:00,38.53,38.63,38.44,38.57,247949.0,27.4601,27.5314,27.396,27.4886,247949.0
2016-06-07 10:40:00,38.58,38.69,38.55,38.63,194709.0,27.4957,27.5741,27.4744,27.5314,194709.0
2016-06-07 10:50:00,38.63,38.63,38.42,38.55,193065.0,27.5314,27.5314,27.3817,27.4744,193065.0
2016-06-07 11:00:00,38.55,38.56,38.41,38.5,144591.0,27.4744,27.4815,27.3746,27.4387,144591.0
2016-06-07 11:10:00,38.5,38.57,38.4,38.52,169310.0,27.4387,27.4886,27.3675,27.453,169310.0
2016-06-07 11:20:00,38.52,38.7,38.51,38.65,234248.0,27.453,27.5813,27.4458,27.5456,234248.0
2016-06-07 11:30:00,38.65,38.77,38.58,38.69,157017.0,27.5456,27.6311,27.4957,27.5741,157017.0
2016-06-07 11:40:00,38.7,38.7,38.6,38.6,152349.0,27.5813,27.5813,27.51,27.51,152349.0
2016-06-07 11:50:00,38.59,38.65,38.5,38.54,129972.0,27.5029,27.5456,27.4387,27.4672,129972.0
2016-06-07 12:00:00,38.55,38.63,38.52,38.56,136569.0,27.4744,27.5314,27.453,27.4815,136569.0
2016-06-07 12:10:00,38.56,38.57,38.4,38.4,154953.0,27.4815,27.4886,27.3675,27.3675,154953.0
2016-06-07 12:20:00,38.4,38.44,38.35,38.44,221453.0,27.3675,27.396,27.3318,27.396,221453.0
2016-06-07 12:30:00,38.44,38.56,38.4,38.42,225135.0,27.396,27.4815,27.3675,27.3817,225135.0
2016-06-07 12:40:00,38.41,38.52,38.35,38.52,150239.0,27.3746,27.453,27.3318,27.453,150239.0
2016-06-07 12:50:00,38.51,38.54,38.44,38.48,109036.0,27.4458,27.4672,27.396,27.4245,109036.0
2016-06-07 13:00:00,38.48,38.49,38.39,38.47,157200.0,27.4245,27.4316,27.3603,27.4173,157200.0
2016-06-07 13:10:00,38.46,38.54,38.46,38.51,82709.0,27.4102,27.4672,27.4102,27.4458,82709.0
2016-06-07 13:20:00,38.5,38.53,38.41,38.46,102636.0,27.4387,27.4601,27.3746,27.4102,102636.0
2016-06-07 13:30:00,38.47,38.55,38.42,38.55,223461.0,27.4173,27.4744,27.3817,27.4744,223461.0
2016-06-07 13:40:00,38.55,38.72,38.54,38.71,191417.0,27.4744,27.5955,27.4672,27.5884,191417.0
2016-06-07 13:50:00,38.72,38.75,38.64,38.71,100847.0,27.5955,27.6169,27.5385,27.5884,100847.0
2016-06-07 14:00:00,38.71,38.83,38.7,38.82,134680.0,27.5884,27.6739,27.5813,27.6668,134680.0
2016-06-07 14:10:00,38.82,38.9,38.81,38.89,151429.0,27.6668,27.7238,27.6597,27.7167,151429.0
2016-06-07 14:20:00,38.89,38.97,38.83,38.95,152961.0,27.7167,27.7737,27.6739,27.7594,152961.0
2016-06-07 14:30:00,38.96,38.97,38.89,38.91,166459.0,27.7666,27.7737,27.7167,27.7309,166459.0
2016-06-07 14:40:00,38.91,39.07,38.91,39.05,246741.0,27.7309,27.845,27.7309,27.8307,246741.0
2016-06-07 14:50:00,39.05,39.1,39.02,39.05,160739.0,27.8307,27.8663,27.8093,27.8307,160739.0
2016-06-07 15:00:00,39.05,39.05,38.86,38.9,252729.0,27.8307,27.8307,27.6953,27.7238,252729.0
2016-06-07 15:10:00,38.89,38.94,38.8,38.81,167785.0,27.7167,27.7523,27.6525,27.6597,167785.0
2016-06-07 15:20:00,38.81,38.87,38.77,38.84,185168.0,27.6597,27.7024,27.6311,27.681,185168.0
2016-06-07 15:30:00,38.84,38.85,38.72,38.73,247410.0,27.681,27.6882,27.5955,27.6026,247410.0
2016-06-07 15:40:00,38.73,38.77,38.64,38.75,467237.0,27.6026,27.6311,27.5385,27.6169,467237.0
2016-06-07 15:50:00,38.75,38.83,38.72,38.77,607089.0,27.6169,27.6739,27.5955,27.6311,607089.0
2016-06-08 09:30:00,39.14,39.47,39.02,39.36,388048.0,27.8948,28.13,27.8093,28.0516,388048.0
2016-06-08 09:40:00,39.37,39.46,39.17,39.22,336906.0,28.0588,28.1229,27.9162,27.9519,336906.0
2016-06-08 09:50:00,39.23,39.41,39.2,39.37,182474.0,27.959,28.0873,27.9376,28.0588,182474.0
2016-06-08 10:00:00,39.36,39.38,39.05,39.1,327621.0,28.0516,28.0659,27.8307,27.8663,327621.0
2016-06-08 10:10:00,39.1,39.1,38.87,38.99,356031.0,27.8663,27.8663,27.7024,27.7879,356031.0
2016-06-08 10:20:00,38.98,39.08,38.78,38.78,219197.0,27.7808,27.8521,27.6383,27.6383,219197.0
2016-06-08 10:30:00,38.76,39.0,38.43,38.83,471341.0,27.624,27.7951,27.3888,27.6739,471341.0
2016-06-08 10:40:00,38.84,39.03,38.78,38.89,197178.0,27.681,27.8164,27.6383,27.7167,197178.0
2016-06-08 10:50:00,38.89,38.92,38.59,38.69,318761.0,27.7167,27.7381,27.5029,27.5741,318761.0
2016-06-08 11:00:00,38.72,38.78,38.3,38.41,208302.0,27.5955,27.6383,27.2962,27.3746,208302.0
2016-06-08 11:10:00,38.41,38.51,38.3,38.41,183819.0,27.3746,27.4458,27.2962,27.3746,183819.0
2016-06-08 11:20:00,38.42,38.45,38.14,38.26,156894.0,27.3817,27.4031,27.1821,27.2677,156894.0
2016-06-08 11:30:00,38.26,38.42,38.24,38.31,157100.0,27.2677,27.3817,27.2534,27.3033,157100.0
2016-06-08 11:40:00,38.33,38.35,38.13,38.22,199014.0,27.3176,27.3318,27.175,27.2392,199014.0
2016-06-08 11:50:00,38.21,38.25,38.13,38.17,128622.0,27.232,27.2605,27.175,27.2035,128622.0
2016-06-08 12:00:00,38.17,38.25,38.14,38.2,158199.0,27.2035,27.2605,27.1821,27.2249,158199.0
2016-06-08 12:10:00,38.19,38.24,38.11,38.12,171633.0,27.2178,27.2534,27.1608,27.1679,171633.0
2016-06-08 12:20:00,38.12,38.15,37.99,38.1,250775.0,27.1679,27.1893,27.0752,27.1536,250775.0
2016-06-08 12:30:00,38.11,38.17,38.01,38.01,120429.0,27.1608,27.2035,27.0895,27.0895,120429.0
2016-06-08 12:40:00,38.01,38.13,38.01,38.05,146856.0,27.0895,27.175,27.0895,27.118,146856.0
2016-06-08 12:50:00,38.05,38.06,37.97,38.01,167915.0,27.118,27.1251,27.061,27.0895,167915.0
2016-06-08 13:00:00,38.01,38.07,37.96,38.0,122848.0,27.0895,27.1323,27.0539,27.0824,122848.0
2016-06-08 13:10:00,38.01,38.01,37.89,37.91,179652.0,27.0895,27.0895,27.004,27.0182,179652.0
2016-06-08 13:20:00,37.9,37.92,37.81,37.86,161935.0,27.0111,27.0254,26.947,26.9826,161935.0
2016-06-08 13:30:00,37.87,37.89,37.77,37.79,162932.0,26.9897,27.004,26.9185,26.9327,162932.0
2016-06-08 13:40:00,37.8,37.81,37.67,37.76,270883.0,26.9398,26.947,26.8472,26.9113,270883.0
2016-06-08 13:50:00,37.76,37.85,37.71,37.84,193186.0,26.9113,26.9755,26.8757,26.9683,193186.0
2016-06-08 14:00:00,37.84,37.85,37.68,37.7,118656.0,26.9683,26.9755,26.8543,26.8686,118656.0
2016-06-08 14:10:00,37.69,37.81,37.67,37.73,91164.0,26.8614,26.947,26.8472,26.8899,91164.0
2016-06-08 14:20:00,37.74,37.78,37.6,37.77,196050.0,26.8971,26.9256,26.7973,26.9185,196050.0
2016-06-08 14:30:00,37.77,37.8,37.68,37.73,177606.0,26.9185,26.9398,26.8543,26.8899,177606.0
2016-06-08 14:40:00,37.73,37.81,37.65,37.7,171567.0,26.8899,26.947,26.8329,26.8686,171567.0
2016-06-08 14:50:00,37.69,37.7,37.65,37.68,128337.0,26.8614,26.8686,26.8329,26.8543,128337.0
2016-06-08 15:00:00,37.68,37.69,37.54,37.62,259896.0,26.8543,26.8614,26.7545,26.8115,259896.0
2016-06-08 15:10:00,37.62,37.62,37.49,37.61,364983.0,26.8115,26.8115,26.7189,26.8044,364983.0
2016-06-08 15:20:00,37.61,37.61,37.52,37.56,180482.0,26.8044,26.8044,26.7403,26.7688,180482.0
2016-06-08 15:30:00,37.57,37.57,37.51,37.55,202700.0,26.7759,26.7759,26.7332,26.7617,202700.0
2016-06-08 15:40:00,37.55,37.57,37.53,37.57,259894.0,26.7617,26.7759,26.7474,26.7759,259894.0
2016-06-08 15:50:00,37.57,37.62,37.56,37.58,603231.0,26.7759,26.8115,26.7688,26.783,603231.0
2016-06-09 09:30:00,36.94,37.02,36.43,36.97,410375.0,26.3269,26.3839,25.9634,26.3483,410375.0
2016-06-09 09:40:00,36.97,37.17,36.85,36.88,241339.0,26.3483,26.4908,26.2628,26.2842,241339.0
2016-06-09 09:50:00,36.9,37.05,36.89,37.0,318718.0,26.2984,26.4053,26.2913,26.3697,318718.0
2016-06-09 10:00:00,37.01,37.1,36.86,36.98,274486.0,26.3768,26.4409,26.2699,26.3554,274486.0
2016-06-09 10:10:00,36.98,37.04,36.89,36.93,129236.0,26.3554,26.3982,26.2913,26.3198,129236.0
2016-06-09 10:20:00,36.93,37.04,36.83,36.83,150684.0,26.3198,26.3982,26.2485,26.2485,150684.0
2016-06-09 10:30:00,36.84,37.04,36.83,36.85,250714.0,26.2556,26.3982,26.2485,26.2628,250714.0
2016-06-09 10:40:00,36.85,36.96,36.8,36.96,134061.0,26.2628,26.3412,26.2271,26.3412,134061.0
2016-06-09 10:50:00,36.96,37.01,36.84,36.86,110377.0,26.3412,26.3768,26.2556,26.2699,110377.0
2016-06-09 11:00:00,36.87,37.19,36.86,37.19,151828.0,26.277,26.5051,26.2699,26.5051,151828.0
2016-06-09 11:10:00,37.19,37.28,37.03,37.05,182839.0,26.5051,26.5692,26.3911,26.4053,182839.0
2016-06-09 11:20:00,37.05,37.12,36.96,36.99,131538.0,26.4053,26.4552,26.3412,26.3626,131538.0
2016-06-09 11:30:00,36.99,37.19,36.95,37.12,121776.0,26.3626,26.5051,26.334,26.4552,121776.0
2016-06-09 11:40:00,37.13,37.16,37.05,37.12,84771.0,26.4623,26.4837,26.4053,26.4552,84771.0
2016-06-09 11:50:00,37.12,37.21,37.09,37.09,96868.0,26.4552,26.5193,26.4338,26.4338,96868.0
2016-06-09 12:00:00,37.1,37.14,37.05,37.12,53444.0,26.4409,26.4695,26.4053,26.4552,53444.0
2016-06-09 12:10:00,37.12,37.21,37.09,37.13,72008.0,26.4552,26.5193,26.4338,26.4623,72008.0
2016-06-09 12:20:00,37.12,37.33,37.12,37.3,69485.0,26.4552,26.6049,26.4552,26.5835,69485.0
2016-06-09 12:30:00,37.3,37.38,37.27,37.36,104634.0,26.5835,26.6405,26.5621,26.6262,104634.0
2016-06-09 12:40:00,37.36,37.42,37.35,37.37,96843.0,26.6262,26.669,26.6191,26.6334,96843.0
2016-06-09 12:50:00,37.37,37.39,37.32,37.33,63056.0,26.6334,26.6476,26.5977,26.6049,63056.0
2016-06-09 13:00:00,37.33,37.41,37.32,37.35,49819.0,26.6049,26.6619,26.5977,26.6191,49819.0
2016-06-09 13:10:00,37.34,37.46,37.32,37.4,97000.0,26.612,26.6975,26.5977,26.6548,97000.0
2016-06-09 13:20:00,37.39,37.43,37.33,37.38,67660.0,26.6476,26.6761,26.6049,26.6405,67660.0
2016-06-09 13:30:00,37.38,37.45,37.35,37.38,78301.0,26.6405,26.6904,26.6191,26.6405,78301.0
2016-06-09 13:40:00,37.37,37.4,37.31,37.38,92052.0,26.6334,26.6548,26.5906,26.6405,92052.0
2016-06-09 13:50:00,37.39,37.41,37.34,37.39,74726.0,26.6476,26.6619,26.612,26.6476,74726.0
2016-06-09 14:00:00,37.39,37.39,37.34,37.36,74432.0,26.6476,26.6476,26.612,26.6262,74432.0
2016-06-09 14:10:00,37.36,37.54,37.36,37.5,122637.0,26.6262,26.7545,26.6262,26.726,122637.0
2016-06-09 14:20:00,37.5,37.55,37.44,37.47,101726.0,26.726,26.7617,26.6833,26.7046,101726.0
2016-06-09 14:30:00,37.48,37.51,37.44,37.5,71033.0,26.7118,26.7332,26.6833,26.726,71033.0
2016-06-09 14:40:00,37.51,37.63,37.49,37.58,109590.0,26.7332,26.8187,26.7189,26.783,109590.0
2016-06-09 14:50:00,37.59,37.63,37.54,37.57,70108.0,26.7902,26.8187,26.7545,26.7759,70108.0
2016-06-09 15:00:00,37.57,37.57,37.5,37.55,58067.0,26.7759,26.7759,26.726,26.7617,58067.0
2016-06-09 15:10:00,37.56,37.57,37.5,37.52,88414.0,26.7688,26.7759,26.726,26.7403,88414.0
2016-06-09 15:20:00,37.51,37.52,37.44,37.48,121278.0,26.7332,26.7403,26.6833,26.7118,121278.0
2016-06-09 15:30:00,37.48,37.49,37.45,37.46,97290.0,26.7118,26.7189,26.6904,26.6975,97290.0
2016-06-09 15:40:00,37.47,37.51,37.44,37.51,146053.0,26.7046,26.7332,26.6833,26.7332,146053.0
2016-06-09 15:50:00,37.51,37.54,37.44,37.44,370674.0,26.7332,26.7545,26.6833,26.6833,370674.0
2016-06-10 09:30:00,36.57,36.82,36.16,36.2,546320.0,26.0632,26.2414,25.771,25.7995,546320.0
2016-06-10 09:40:00,36.17,36.41,36.05,36.3,260135.0,25.7781,25.9492,25.6926,25.8708,260135.0
2016-06-10 09:50:00,36.29,36.44,36.1,36.31,168385.0,25.8637,25.9706,25.7283,25.8779,168385.0
2016-06-10 10:00:00,36.32,36.45,36.19,36.28,170758.0,25.885,25.9777,25.7924,25.8565,170758.0
2016-06-10 10:10:00,36.28,36.3,36.16,36.26,193675.0,25.8565,25.8708,25.771,25.8423,193675.0
2016-06-10 10:20:00,36.26,36.42,36.25,36.41,127186.0,25.8423,25.9563,25.8352,25.9492,127186.0
2016-06-10 10:30:00,36.41,36.42,36.29,36.32,175161.0,25.9492,25.9563,25.8637,25.885,175161.0
2016-06-10 10:40:00,36.32,36.37,36.23,36.24,116095.0,25.885,25.9207,25.8209,25.828,116095.0
2016-06-10 10:50:00,36.24,36.28,36.1,36.13,109050.0,25.828,25.8565,25.7283,25.7496,109050.0
2016-06-10 11:00:00,36.14,36.21,36.09,36.2,157695.0,25.7568,25.8067,25.7211,25.7995,157695.0
2016-06-10 11:10:00,36.21,36.22,36.0,36.04,145486.0,25.8067,25.8138,25.657,25.6855,145486.0
2016-06-10 11:20:00,36.04,36.05,35.81,35.89,196047.0,25.6855,25.6926,25.5216,25.5786,196047.0
2016-06-10 11:30:00,35.89,35.96,35.85,35.93,89125.0,25.5786,25.6285,25.5501,25.6071,89125.0
2016-06-10 11:40:00,35.94,36.0,35.9,35.97,84764.0,25.6142,25.657,25.5857,25.6356,84764.0
2016-06-10 11:50:00,35.97,36.02,35.84,35.89,86531.0,25.6356,25.6712,25.543,25.5786,86531.0
2016-06-10 12:00:00,35.89,35.95,35.85,35.9,69173.0,25.5786,25.6213,25.5501,25.5857,69173.0
2016-06-10 12:10:00,35.9,35.94,35.84,35.85,97437.0,25.5857,25.6142,25.543,25.5501,97437.0
2016-06-10 12:20:00,35.84,35.89,35.75,35.87,87473.0,25.543,25.5786,25.4788,25.5643,87473.0
2016-06-10 12:30:00,35.88,35.93,35.81,35.81,51075.0,25.5715,25.6071,25.5216,25.5216,51075.0
2016-06-10 12:40:00,35.83,35.83,35.72,35.72,92965.0,25.5358,25.5358,25.4574,25.4574,92965.0
2016-06-10 12:50:00,35.71,35.73,35.59,35.61,108925.0,25.4503,25.4646,25.3648,25.379,108925.0
2016-06-10 13:00:00,35.61,35.72,35.6,35.64,94412.0,25.379,25.4574,25.3719,25.4004,94412.0
2016-06-10 13:10:00,35.65,35.67,35.53,35.55,103294.0,25.4075,25.4218,25.322,25.3363,103294.0
2016-06-10 13:20:00,35.54,35.58,35.39,35.4,132583.0,25.3291,25.3577,25.2222,25.2294,132583.0
2016-06-10 13:30:00,35.39,35.5,35.38,35.4,126112.0,25.2222,25.3006,25.2151,25.2294,126112.0
2016-06-10 13:40:00,35.41,35.44,35.34,35.36,115685.0,25.2365,25.2579,25.1866,25.2009,115685.0
2016-06-10 13:50:00,35.36,35.37,35.24,35.25,182476.0,25.2009,25.208,25.1153,25.1225,182476.0
2016-06-10 14:00:00,35.26,35.34,35.17,35.22,227282.0,25.1296,25.1866,25.0654,25.1011,227282.0
2016-06-10 14:10:00,35.21,35.23,35.09,35.14,186423.0,25.094,25.1082,25.0084,25.0441,186423.0
2016-06-10 14:20:00,35.13,35.26,35.13,35.25,149230.0,25.0369,25.1296,25.0369,25.1225,149230.0
2016-06-10 14:30:00,35.25,35.26,35.1,35.23,202277.0,25.1225,25.1296,25.0156,25.1082,202277.0
2016-06-10 14:40:00,35.23,35.27,35.15,35.16,97261.0,25.1082,25.1367,25.0512,25.0583,97261.0
2016-06-10 14:50:00,35.15,35.19,35.11,35.12,99905.0,25.0512,25.0797,25.0227,25.0298,99905.0
2016-06-10 15:00:00,35.12,35.13,34.94,34.94,201268.0,25.0298,25.0369,24.9015,24.9015,201268.0
2016-06-10 15:10:00,34.95,35.01,34.85,34.97,323674.0,24.9087,24.9514,24.8374,24.9229,323674.0
2016-06-10 15:20:00,34.97,35.09,34.95,35.04,255195.0,24.9229,25.0084,24.9087,24.9728,255195.0
2016-06-10 15:30:00,35.04,35.12,35.03,35.11,396282.0,24.9728,25.0298,24.9657,25.0227,396282.0
2016-06-10 15:40:00,35.11,35.11,34.97,35.08,479897.0,25.0227,25.0227,24.9229,25.0013,479897.0
2016-06-10 15:50:00,35.09,35.13,35.07,35.11,614693.0,25.0084,25.0369,24.9942,25.0227,614693.0
2016-06-13 09:30:00,34.84,35.37,34.78,35.14,309130.0,24.8719,25.2503,24.8291,25.0861,309130.0
2016-06-13 09:40:00,35.12,35.95,35.12,35.91,480742.0,25.0718,25.6643,25.0718,25.6358,480742.0
2016-06-13 09:50:00,35.89,36.03,35.78,35.99,316151.0,25.6215,25.7214,25.543,25.6929,316151.0
2016-06-13 10:00:00,35.98,36.29,35.94,36.09,319780.0,25.6857,25.907,25.6572,25.7643,319780.0
2016-06-13 10:10:00,36.09,36.21,35.99,36.18,263432.0,25.7643,25.8499,25.6929,25.8285,263432.0
2016-06-13 10:20:00,36.18,36.38,36.18,36.35,186792.0,25.8285,25.9713,25.8285,25.9499,186792.0
2016-06-13 10:30:00,36.36,36.44,36.32,36.33,163319.0,25.957,26.0141,25.9285,25.9356,163319.0
2016-06-13 10:40:00,36.33,36.42,36.27,36.35,240705.0,25.9356,25.9998,25.8928,25.9499,240705.0
2016-06-13 10:50:00,36.35,36.43,36.27,36.34,228428.0,25.9499,26.007,25.8928,25.9427,228428.0
2016-06-13 11:00:00,36.34,36.37,36.12,36.2,165931.0,25.9427,25.9641,25.7857,25.8428,165931.0
2016-06-13 11:10:00,36.21,36.21,36.09,36.17,145040.0,25.8499,25.8499,25.7643,25.8214,145040.0
2016-06-13 11:20:00,36.16,36.53,36.16,36.47,204704.0,25.8142,26.0784,25.8142,26.0355,204704.0
2016-06-13 11:30:00,36.47,36.49,36.16,36.16,185619.0,26.0355,26.0498,25.8142,25.8142,185619.0
2016-06-13 11:40:00,36.16,36.19,36.02,36.1,201605.0,25.8142,25.8356,25.7143,25.7714,201605.0
2016-06-13 11:50:00,36.09,36.11,35.85,35.9,160144.0,25.7643,25.7785,25.5929,25.6286,160144.0
2016-06-13 12:00:00,35.89,35.89,35.75,35.76,199956.0,25.6215,25.6215,25.5215,25.5287,199956.0
2016-06-13 12:10:00,35.76,35.85,35.76,35.8,119097.0,25.5287,25.5929,25.5287,25.5572,119097.0
2016-06-13 12:20:00,35.8,35.95,35.75,35.93,159423.0,25.5572,25.6643,25.5215,25.65,159423.0
2016-06-13 12:30:00,35.92,36.0,35.88,35.95,108544.0,25.6429,25.7,25.6143,25.6643,108544.0
2016-06-13 12:40:00,35.95,36.04,35.93,35.98,150970.0,25.6643,25.7286,25.65,25.6857,150970.0
2016-06-13 12:50:00,35.97,36.03,35.9,35.98,178527.0,25.6786,25.7214,25.6286,25.6857,178527.0
2016-06-13 13:00:00,35.98,36.04,35.96,36.0,85728.0,25.6857,25.7286,25.6715,25.7,85728.0
2016-06-13 13:10:00,36.0,36.04,35.94,35.94,78071.0,25.7,25.7286,25.6572,25.6572,78071.0
2016-06-13 13:20:00,35.94,36.07,35.88,36.07,119797.0,25.6572,25.75,25.6143,25.75,119797.0
2016-06-13 13:30:00,36.06,36.1,35.91,35.92,134832.0,25.7428,25.7714,25.6358,25.6429,134832.0
2016-06-13 13:40:00,35.92,35.98,35.83,35.91,125022.0,25.6429,25.6857,25.5786,25.6358,125022.0
2016-06-13 13:50:00,35.91,35.92,35.71,35.74,108043.0,25.6358,25.6429,25.493,25.5144,108043.0
2016-06-13 14:00:00,35.75,35.79,35.64,35.69,132616.0,25.5215,25.5501,25.443,25.4787,132616.0
2016-06-13 14:10:00,35.69,35.86,35.67,35.83,113350.0,25.4787,25.6001,25.4644,25.5786,113350.0
2016-06-13 14:20:00,35.83,35.83,35.72,35.82,96570.0,25.5786,25.5786,25.5001,25.5715,96570.0
2016-06-13 14:30:00,35.83,35.95,35.8,35.87,147295.0,25.5786,25.6643,25.5572,25.6072,147295.0
2016-06-13 14:40:00,35.87,35.93,35.79,35.86,283491.0,25.6072,25.65,25.5501,25.6001,283491.0
2016-06-13 14:50:00,35.86,35.91,35.8,35.84,140257.0,25.6001,25.6358,25.5572,25.5858,140257.0
2016-06-13 15:00:00,35.82,35.93,35.8,35.81,118875.0,25.5715,25.65,25.5572,25.5644,118875.0
2016-06-13 15:10:00,35.81,35.87,35.76,35.8,178458.0,25.5644,25.6072,25.5287,25.5572,178458.0
2016-06-13 15:20:00,35.81,35.9,35.8,35.84,112707.0,25.5644,25.6286,25.5572,25.5858,112707.0
2016-06-13 15:30:00,35.85,35.97,35.84,35.89,142778.0,25.5929,25.6786,25.5858,25.6215,142778.0
2016-06-13 15:40:00,35.89,35.91,35.83,35.83,231026.0,25.6215,25.6358,25.5786,25.5786,231026.0
2016-06-13 15:50:00,35.84,35.85,35.77,35.8,421606.0,25.5858,25.5929,25.5358,25.5572,421606.0
2016-06-14 09:30:00,35.6,36.43,35.53,36.02,312627.0,25.4145,26.007,25.3645,25.7143,312627.0
2016-06-14 09:40:00,36.05,36.22,35.89,36.05,147005.0,25.7357,25.8571,25.6215,25.7357,147005.0
2016-06-14 09:50:00,36.06,36.14,35.77,36.12,179296.0,25.7428,25.8,25.5358,25.7857,179296.0
2016-06-14 10:00:00,36.15,36.18,35.94,36.08,182609.0,25.8071,25.8285,25.6572,25.7571,182609.0
2016-06-14 10:10:00,36.07,36.1,35.77,35.78,292806.0,25.75,25.7714,25.5358,25.543,292806.0
2016-06-14 10:20:00,35.78,35.95,35.63,35.69,210905.0,25.543,25.6643,25.4359,25.4787,210905.0
2016-06-14 10:30:00,35.69,35.83,35.6,35.74,122246.0,25.4787,25.5786,25.4145,25.5144,122246.0
2016-06-14 10:40:00,35.72,35.72,35.24,35.36,314230.0,25.5001,25.5001,25.1575,25.2431,314230.0
2016-06-14 10:50:00,35.36,35.39,34.99,35.09,420350.0,25.2431,25.2645,24.979,25.0504,420350.0
2016-06-14 11:00:00,35.09,35.11,34.88,34.9,292450.0,25.0504,25.0646,24.9005,24.9147,292450.0
2016-06-14 11:10:00,34.9,34.9,34.52,34.7,263771.0,24.9147,24.9147,24.6435,24.772,263771.0
2016-06-14 11:20:00,34.69,34.89,34.65,34.71,195097.0,24.7648,24.9076,24.7363,24.7791,195097.0
2016-06-14 11:30:00,34.7,35.11,34.69,35.08,210357.0,24.772,25.0646,24.7648,25.0432,210357.0
2016-06-14 11:40:00,35.06,35.14,34.83,34.87,138970.0,25.029,25.0861,24.8648,24.8933,138970.0
2016-06-14 11:50:00,34.85,34.85,34.71,34.74,97503.0,24.879,24.879,24.7791,24.8005,97503.0
2016-06-14 12:00:00,34.74,34.83,34.71,34.8,90447.0,24.8005,24.8648,24.7791,24.8433,90447.0
2016-06-14 12:10:00,34.8,34.92,34.78,34.92,104648.0,24.8433,24.929,24.8291,24.929,104648.0
2016-06-14 12:20:00,34.92,34.99,34.88,34.97,91173.0,24.929,24.979,24.9005,24.9647,91173.0
2016-06-14 12:30:00,34.96,34.96,34.81,34.84,64916.0,24.9576,24.9576,24.8505,24.8719,64916.0
2016-06-14 12:40:00,34.85,34.9,34.79,34.88,71922.0,24.879,24.9147,24.8362,24.9005,71922.0
2016-06-14 12:50:00,34.89,34.92,34.81,34.82,59286.0,24.9076,24.929,24.8505,24.8576,59286.0
2016-06-14 13:00:00,34.83,34.99,34.82,34.91,68117.0,24.8648,24.979,24.8576,24.9219,68117.0
2016-06-14 13:10:00,34.91,34.98,34.84,34.94,73039.0,24.9219,24.9718,24.8719,24.9433,73039.0
2016-06-14 13:20:00,34.94,35.02,34.91,34.95,72000.0,24.9433,25.0004,24.9219,24.9504,72000.0
2016-06-14 13:30:00,34.95,35.11,34.94,35.09,72388.0,24.9504,25.0646,24.9433,25.0504,72388.0
2016-06-14 13:40:00,35.09,35.13,35.0,35.04,107656.0,25.0504,25.0789,24.9861,25.0147,107656.0
2016-06-14 13:50:00,35.04,35.06,34.95,34.96,119772.0,25.0147,25.029,24.9504,24.9576,119772.0
2016-06-14 14:00:00,34.96,34.97,34.87,34.91,68368.0,24.9576,24.9647,24.8933,24.9219,68368.0
2016-06-14 14:10:00,34.92,35.06,34.87,35.04,95304.0,24.929,25.029,24.8933,25.0147,95304.0
2016-06-14 14:20:00,35.04,35.18,34.98,35.15,131965.0,25.0147,25.1146,24.9718,25.0932,131965.0
2016-06-14 14:30:00,35.15,35.19,35.03,35.15,156001.0,25.0932,25.1218,25.0075,25.0932,156001.0
2016-06-14 14:40:00,35.17,35.25,35.11,35.18,101691.0,25.1075,25.1646,25.0646,25.1146,101691.0
2016-06-14 14:50:00,35.19,35.21,35.09,35.12,75406.0,25.1218,25.136,25.0504,25.0718,75406.0
2016-06-14 15:00:00,35.12,35.28,35.04,35.23,121416.0,25.0718,25.186,25.0147,25.1503,121416.0
2016-06-14 15:10:00,35.22,35.35,35.2,35.35,296345.0,25.1432,25.236,25.1289,25.236,296345.0
2016-06-14 15:20:00,35.35,35.39,35.29,35.39,323767.0,25.236,25.2645,25.1931,25.2645,323767.0
2016-06-14 15:30:00,35.39,35.57,35.37,35.53,206522.0,25.2645,25.393,25.2503,25.3645,206522.0
2016-06-14 15:40:00,35.53,35.65,35.44,35.51,375248.0,25.3645,25.4501,25.3002,25.3502,375248.0
2016-06-14 15:50:00,35.51,35.58,35.49,35.55,435932.0,25.3502,25.4002,25.3359,25.3788,435932.0
2016-06-15 09:30:00,35.42,35.54,35.16,35.34,259539.0,25.286,25.3716,25.1003,25.2288,259539.0
2016-06-15 09:40:00,35.33,35.36,34.74,34.82,254004.0,25.2217,25.2431,24.8005,24.8576,254004.0
2016-06-15 09:50:00,34.82,34.84,34.67,34.74,348111.0,24.8576,24.8719,24.7505,24.8005,348111.0
2016-06-15 10:00:00,34.75,35.17,34.73,35.11,358514.0,24.8076,25.1075,24.7934,25.0646,358514.0
2016-06-15 10:10:00,35.13,35.39,35.07,35.39,115650.0,25.0789,25.2645,25.0361,25.2645,115650.0
2016-06-15 10:20:00,35.38,35.38,35.22,35.23,98114.0,25.2574,25.2574,25.1432,25.1503,98114.0
2016-06-15 10:30:00,35.25,35.82,35.22,35.76,436800.0,25.1646,25.5715,25.1432,25.5287,436800.0
2016-06-15 10:40:00,35.76,35.76,35.34,35.39,244953.0,25.5287,25.5287,25.2288,25.2645,244953.0
2016-06-15 10:50:00,35.4,35.56,35.26,35.49,177885.0,25.2717,25.3859,25.1717,25.3359,177885.0
2016-06-15 11:00:00,35.5,35.76,35.44,35.72,144149.0,25.3431,25.5287,25.3002,25.5001,144149.0
2016-06-15 11:10:00,35.72,36.01,35.72,35.97,192538.0,25.5001,25.7071,25.5001,25.6786,192538.0
2016-06-15 11:20:00,35.96,35.97,35.63,35.68,209454.0,25.6715,25.6786,25.4359,25.4716,209454.0
2016-06-15 11:30:00,35.67,35.67,35.54,35.66,116038.0,25.4644,25.4644,25.3716,25.4573,116038.0
2016-06-15 11:40:00,35.66,35.66,35.56,35.59,163298.0,25.4573,25.4573,25.3859,25.4073,163298.0
2016-06-15 11:50:00,35.59,35.89,35.56,35.83,90985.0,25.4073,25.6215,25.3859,25.5786,90985.0
2016-06-15 12:00:00,35.83,35.84,35.73,35.73,142128.0,25.5786,25.5858,25.5073,25.5073,142128.0
2016-06-15 12:10:00,35.73,35.82,35.72,35.81,97039.0,25.5073,25.5715,25.5001,25.5644,97039.0
2016-06-15 12:20:00,35.81,35.82,35.68,35.78,108479.0,25.5644,25.5715,25.4716,25.543,108479.0
2016-06-15 12:30:00,35.77,35.77,35.65,35.74,84248.0,25.5358,25.5358,25.4501,25.5144,84248.0
2016-06-15 12:40:00,35.75,35.81,35.72,35.78,74849.0,25.5215,25.5644,25.5001,25.543,74849.0
2016-06-15 12:50:00,35.78,35.8,35.69,35.69,75129.0,25.543,25.5572,25.4787,25.4787,75129.0
2016-06-15 13:00:00,35.7,35.76,35.66,35.67,84969.0,25.4858,25.5287,25.4573,25.4644,84969.0
2016-06-15 13:10:00,35.68,35.78,35.66,35.73,56382.0,25.4716,25.543,25.4573,25.5073,56382.0
2016-06-15 13:20:00,35.73,35.73,35.63,35.69,48076.0,25.5073,25.5073,25.4359,25.4787,48076.0
2016-06-15 13:30:00,35.7,35.74,35.67,35.74,66254.0,25.4858,25.5144,25.4644,25.5144,66254.0
2016-06-15 13:40:00,35.73,35.78,35.69,35.78,73384.0,25.5073,25.543,25.4787,25.543,73384.0
2016-06-15 13:50:00,35.77,35.78,35.61,35.62,82609.0,25.5358,25.543,25.4216,25.4287,82609.0
2016-06-15 14:00:00,35.66,35.92,35.64,35.73,188537.0,25.4573,25.6429,25.443,25.5073,188537.0
2016-06-15 14:10:00,35.74,35.83,35.59,35.65,136309.0,25.5144,25.5786,25.4073,25.4501,136309.0
2016-06-15 14:20:00,35.66,35.69,35.52,35.52,176982.0,25.4573,25.4787,25.3573,25.3573,176982.0
2016-06-15 14:30:00,35.52,35.58,35.29,35.33,122537.0,25.3573,25.4002,25.1931,25.2217,122537.0
2016-06-15 14:40:00,35.33,35.46,35.32,35.38,147158.0,25.2217,25.3145,25.2146,25.2574,147158.0
2016-06-15 14:50:00,35.39,35.43,35.32,35.38,119365.0,25.2645,25.2931,25.2146,25.2574,119365.0
2016-06-15 15:00:00,35.38,35.41,35.36,35.4,179957.0,25.2574,25.2788,25.2431,25.2717,179957.0
2016-06-15 15:10:00,35.39,35.54,35.37,35.48,140511.0,25.2645,25.3716,25.2503,25.3288,140511.0
2016-06-15 15:20:00,35.48,35.52,35.43,35.47,97232.0,25.3288,25.3573,25.2931,25.3216,97232.0
2016-06-15 15:30:00,35.47,35.5,35.33,35.34,189409.0,25.3216,25.3431,25.2217,25.2288,189409.0
2016-06-15 15:40:00,35.35,35.36,35.06,35.07,246711.0,25.236,25.2431,25.029,25.0361,246711.0
2016-06-15 15:50:00,35.08,35.15,35.01,35.09,413490.0,25.0432,25.0932,24.9933,25.0504,413490.0
2016-06-16 09:30:00,34.96,34.97,34.42,34.77,674259.0,24.9576,24.9647,24.5721,24.8219,674259.0
2016-06-16 09:40:00,34.77,34.82,34.38,34.43,839802.0,24.8219,24.8576,24.5435,24.5792,839802.0
2016-06-16 09:50:00,34.41,34.44,34.32,34.4,573338.0,24.5649,24.5863,24.5007,24.5578,573338.0
2016-06-16 10:00:00,34.4,34.42,33.72,33.8,1227448.0,24.5578,24.5721,24.0723,24.1295,1227448.0
2016-06-16 10:10:00,33.81,34.03,33.72,33.96,895188.0,24.1366,24.2936,24.0723,24.2437,895188.0
2016-06-16 10:20:00,33.96,33.99,33.66,33.94,296728.0,24.2437,24.2651,24.0295,24.2294,296728.0
2016-06-16 10:30:00,33.93,33.95,33.61,33.75,585573.0,24.2223,24.2365,23.9938,24.0938,585573.0
2016-06-16 10:40:00,33.75,34.09,33.68,34.06,250364.0,24.0938,24.3365,24.0438,24.3151,250364.0
2016-06-16 10:50:00,34.05,34.14,33.78,34.13,407285.0,24.3079,24.3722,24.1152,24.365,407285.0
2016-06-16 11:00:00,34.13,34.42,34.11,34.25,403933.0,24.365,24.5721,24.3508,24.4507,403933.0
2016-06-16 11:10:00,34.26,34.3,34.07,34.1,284749.0,24.4578,24.4864,24.3222,24.3436,284749.0
2016-06-16 11:20:00,34.11,34.42,34.08,34.35,205750.0,24.3508,24.5721,24.3293,24.5221,205750.0
2016-06-16 11:30:00,34.35,34.67,34.31,34.65,339096.0,24.5221,24.7505,24.4935,24.7363,339096.0
2016-06-16 11:40:00,34.65,34.75,34.61,34.73,559284.0,24.7363,24.8076,24.7077,24.7934,559284.0
2016-06-16 11:50:00,34.74,34.93,34.73,34.82,659652.0,24.8005,24.9361,24.7934,24.8576,659652.0
2016-06-16 12:00:00,34.82,34.86,34.58,34.67,689364.0,24.8576,24.8862,24.6863,24.7505,689364.0
2016-06-16 12:10:00,34.67,34.95,34.65,34.9,244763.0,24.7505,24.9504,24.7363,24.9147,244763.0
2016-06-16 12:20:00,34.91,35.19,34.78,35.18,246230.0,24.9219,25.1218,24.8291,25.1146,246230.0
2016-06-16 12:30:00,35.18,35.25,34.93,35.22,252856.0,25.1146,25.1646,24.9361,25.1432,252856.0
2016-06-16 12:40:00,35.22,35.4,35.17,35.23,203877.0,25.1432,25.2717,25.1075,25.1503,203877.0
2016-06-16 12:50:00,35.24,35.3,35.1,35.12,169321.0,25.1575,25.2003,25.0575,25.0718,169321.0
2016-06-16 13:00:00,35.12,35.34,35.12,35.23,239806.0,25.0718,25.2288,25.0718,25.1503,239806.0
2016-06-16 13:10:00,35.23,35.25,34.88,35.03,262661.0,25.1503,25.1646,24.9005,25.0075,262661.0
2016-06-16 13:20:00,35.02,35.13,34.94,35.01,203356.0,25.0004,25.0789,24.9433,24.9933,203356.0
2016-06-16 13:30:00,35.0,35.09,34.85,35.02,115122.0,24.9861,25.0504,24.879,25.0004,115122.0
2016-06-16 13:40:00,35.03,35.05,34.86,34.96,156508.0,25.0075,25.0218,24.8862,24.9576,156508.0
2016-06-16 13:50:00,34.96,35.01,34.88,34.9,294619.0,24.9576,24.9933,24.9005,24.9147,294619.0
2016-06-16 14:00:00,34.91,35.01,34.88,34.95,327229.0,24.9219,24.9933,24.9005,24.9504,327229.0
2016-06-16 14:10:00,34.95,35.25,34.93,35.22,374099.0,24.9504,25.1646,24.9361,25.1432,374099.0
2016-06-16 14:20:00,35.23,35.28,34.83,34.84,378819.0,25.1503,25.186,24.8648,24.8719,378819.0
2016-06-16 14:30:00,34.84,35.02,34.82,34.98,307896.0,24.8719,25.0004,24.8576,24.9718,307896.0
2016-06-16 14:40:00,34.98,35.11,34.95,35.0,280715.0,24.9718,25.0646,24.9504,24.9861,280715.0
2016-06-16 14:50:00,35.0,35.05,34.93,34.99,400828.0,24.9861,25.0218,24.9361,24.979,400828.0
2016-06-16 15:00:00,35.0,35.05,34.78,34.78,253928.0,24.9861,25.0218,24.8291,24.8291,253928.0
2016-06-16 15:10:00,34.78,34.91,34.74,34.8,330645.0,24.8291,24.9219,24.8005,24.8433,330645.0
2016-06-16 15:20:00,34.8,34.87,34.73,34.84,346822.0,24.8433,24.8933,24.7934,24.8719,346822.0
2016-06-16 15:30:00,34.85,34.99,34.82,34.84,514139.0,24.879,24.979,24.8576,24.8719,514139.0
2016-06-16 15:40:00,34.84,34.95,34.82,34.9,438037.0,24.8719,24.9504,24.8576,24.9147,438037.0
2016-06-16 15:50:00,34.9,34.91,34.76,34.8,796528.0,24.9147,24.9219,24.8148,24.8433,796528.0
2016-06-17 09:30:00,35.28,36.3,35.15,35.89,821384.0,25.186,25.9142,25.0932,25.6215,821384.0
2016-06-17 09:40:00,35.86,36.32,35.69,36.26,422748.0,25.6001,25.9285,25.4787,25.8856,422748.0
2016-06-17 09:50:00,36.26,36.4,36.17,36.32,210777.0,25.8856,25.9856,25.8214,25.9285,210777.0
2016-06-17 10:00:00,36.34,36.37,36.15,36.16,276357.0,25.9427,25.9641,25.8071,25.8142,276357.0
2016-06-17 10:10:00,36.17,36.44,36.11,36.44,395282.0,25.8214,26.0141,25.7785,26.0141,395282.0
2016-06-17 10:20:00,36.43,36.43,35.98,35.99,407290.0,26.007,26.007,25.6857,25.6929,407290.0
2016-06-17 10:30:00,35.99,36.25,35.91,36.18,414635.0,25.6929,25.8785,25.6358,25.8285,414635.0
2016-06-17 10:40:00,36.18,36.25,36.09,36.15,367645.0,25.8285,25.8785,25.7643,25.8071,367645.0
2016-06-17 10:50:00,36.16,36.23,36.09,36.14,208564.0,25.8142,25.8642,25.7643,25.8,208564.0
2016-06-17 11:00:00,36.11,36.14,35.94,36.02,170948.0,25.7785,25.8,25.6572,25.7143,170948.0
2016-06-17 11:10:00,36.03,36.03,35.83,35.95,170802.0,25.7214,25.7214,25.5786,25.6643,170802.0
2016-06-17 11:20:00,35.96,36.19,35.85,35.86,182401.0,25.6715,25.8356,25.5929,25.6001,182401.0
2016-06-17 11:30:00,35.85,36.03,35.81,36.02,213219.0,25.5929,25.7214,25.5644,25.7143,213219.0
2016-06-17 11:40:00,36.03,36.18,36.01,36.1,109385.0,25.7214,25.8285,25.7071,25.7714,109385.0
2016-06-17 11:50:00,36.09,36.14,35.96,35.99,98479.0,25.7643,25.8,25.6715,25.6929,98479.0
2016-06-17 12:00:00,35.98,36.1,35.96,36.09,100106.0,25.6857,25.7714,25.6715,25.7643,100106.0
2016-06-17 12:10:00,36.08,36.15,35.98,36.07,110349.0,25.7571,25.8071,25.6857,25.75,110349.0
2016-06-17 12:20:00,36.07,36.09,35.94,36.06,114457.0,25.75,25.7643,25.6572,25.7428,114457.0
2016-06-17 12:30:00,36.05,36.07,35.9,35.93,136742.0,25.7357,25.75,25.6286,25.65,136742.0
2016-06-17 12:40:00,35.93,35.99,35.88,35.91,111164.0,25.65,25.6929,25.6143,25.6358,111164.0
2016-06-17 12:50:00,35.93,35.94,35.8,35.82,95581.0,25.65,25.6572,25.5572,25.5715,95581.0
2016-06-17 13:00:00,35.82,35.88,35.7,35.87,185129.0,25.5715,25.6143,25.4858,25.6072,185129.0
2016-06-17 13:10:00,35.87,35.87,35.62,35.68,165102.0,25.6072,25.6072,25.4287,25.4716,165102.0
2016-06-17 13:20:00,35.68,35.73,35.6,35.71,116795.0,25.4716,25.5073,25.4145,25.493,116795.0
2016-06-17 13:30:00,35.71,35.76,35.71,35.76,102329.0,25.493,25.5287,25.493,25.5287,102329.0
2016-06-17 13:40:00,35.75,35.79,35.7,35.72,114799.0,25.5215,25.5501,25.4858,25.5001,114799.0
2016-06-17 13:50:00,35.71,35.8,35.71,35.79,115065.0,25.493,25.5572,25.493,25.5501,115065.0
2016-06-17 14:00:00,35.79,35.87,35.79,35.82,121266.0,25.5501,25.6072,25.5501,25.5715,121266.0
2016-06-17 14:10:00,35.82,35.94,35.8,35.8,130905.0,25.5715,25.6572,25.5572,25.5572,130905.0
2016-06-17 14:20:00,35.8,35.89,35.75,35.87,177047.0,25.5572,25.6215,25.5215,25.6072,177047.0
2016-06-17 14:30:00,35.86,35.94,35.82,35.83,127889.0,25.6001,25.6572,25.5715,25.5786,127889.0
2016-06-17 14:40:00,35.84,35.87,35.75,35.85,116257.0,25.5858,25.6072,25.5215,25.5929,116257.0
2016-06-17 14:50:00,35.85,35.9,35.77,35.8,108907.0,25.5929,25.6286,25.5358,25.5572,108907.0
2016-06-17 15:00:00,35.82,35.87,35.7,35.73,104498.0,25.5715,25.6072,25.4858,25.5073,104498.0
2016-06-17 15:10:00,35.73,35.78,35.68,35.72,138222.0,25.5073,25.543,25.4716,25.5001,138222.0
2016-06-17 15:20:00,35.73,35.78,35.7,35.7,171729.0,25.5073,25.543,25.4858,25.4858,171729.0
2016-06-17 15:30:00,35.7,35.77,35.67,35.71,311832.0,25.4858,25.5358,25.4644,25.493,311832.0
2016-06-17 15:40:00,35.72,35.99,35.71,35.98,504507.0,25.5001,25.6929,25.493,25.6857,504507.0
2016-06-17 15:50:00,35.98,35.99,35.9,35.98,785618.0,25.6857,25.6929,25.6286,25.6857,785618.0
2016-06-20 09:30:00,36.8,37.62,36.8,37.05,695965.0,26.2711,26.8565,26.2711,26.4496,695965.0
2016-06-20 09:40:00,37.03,37.15,36.87,36.96,452298.0,26.4353,26.521,26.3211,26.3853,452298.0
2016-06-20 09:50:00,36.95,37.3,36.74,37.3,295928.0,26.3782,26.6281,26.2283,26.6281,295928.0
2016-06-20 10:00:00,37.3,37.55,37.28,37.31,533214.0,26.6281,26.8065,26.6138,26.6352,533214.0
2016-06-20 10:10:00,37.31,37.43,37.13,37.33,295932.0,26.6352,26.7209,26.5067,26.6495,295932.0
2016-06-20 10:20:00,37.33,37.44,37.29,37.38,163240.0,26.6495,26.728,26.6209,26.6852,163240.0
2016-06-20 10:30:00,37.37,37.39,37.07,37.14,205508.0,26.678,26.6923,26.4639,26.5138,205508.0
2016-06-20 10:40:00,37.14,37.3,37.14,37.29,179997.0,26.5138,26.6281,26.5138,26.6209,179997.0
2016-06-20 10:50:00,37.28,37.39,37.23,37.38,407292.0,26.6138,26.6923,26.5781,26.6852,407292.0
2016-06-20 11:00:00,37.38,37.49,37.26,37.38,245447.0,26.6852,26.7637,26.5995,26.6852,245447.0
2016-06-20 11:10:00,37.39,37.44,37.26,37.41,197127.0,26.6923,26.728,26.5995,26.7066,197127.0
2016-06-20 11:20:00,37.42,37.46,37.3,37.41,246171.0,26.7137,26.7423,26.6281,26.7066,246171.0
2016-06-20 11:30:00,37.41,37.45,37.32,37.45,223535.0,26.7066,26.7351,26.6423,26.7351,223535.0
2016-06-20 11:40:00,37.45,37.46,37.36,37.4,177872.0,26.7351,26.7423,26.6709,26.6995,177872.0
2016-06-20 11:50:00,37.4,37.49,37.34,37.48,267007.0,26.6995,26.7637,26.6566,26.7566,267007.0
2016-06-20 12:00:00,37.48,37.54,37.42,37.5,117488.0,26.7566,26.7994,26.7137,26.7708,117488.0
2016-06-20 12:10:00,37.5,37.5,37.42,37.48,119033.0,26.7708,26.7708,26.7137,26.7566,119033.0
2016-06-20 12:20:00,37.49,37.57,37.47,37.52,99417.0,26.7637,26.8208,26.7494,26.7851,99417.0
2016-06-20 12:30:00,37.51,37.55,37.49,37.51,79439.0,26.778,26.8065,26.7637,26.778,79439.0
2016-06-20 12:40:00,37.5,37.55,37.49,37.54,125591.0,26.7708,26.8065,26.7637,26.7994,125591.0
2016-06-20 12:50:00,37.54,37.68,37.52,37.65,165152.0,26.7994,26.8993,26.7851,26.8779,165152.0
2016-06-20 13:00:00,37.65,37.71,37.59,37.64,161635.0,26.8779,26.9208,26.8351,26.8708,161635.0
2016-06-20 13:10:00,37.64,37.67,37.52,37.6,137237.0,26.8708,26.8922,26.7851,26.8422,137237.0
2016-06-20 13:20:00,37.61,37.64,37.53,37.56,125436.0,26.8494,26.8708,26.7923,26.8137,125436.0
2016-06-20 13:30:00,37.57,37.65,37.5,37.64,115139.0,26.8208,26.8779,26.7708,26.8708,115139.0
2016-06-20 13:40:00,37.64,37.68,37.58,37.66,272253.0,26.8708,26.8993,26.828,26.8851,272253.0
2016-06-20 13:50:00,37.65,37.76,37.65,37.66,118889.0,26.8779,26.9565,26.8779,26.8851,118889.0
2016-06-20 14:00:00,37.66,37.67,37.57,37.57,300416.0,26.8851,26.8922,26.8208,26.8208,300416.0
2016-06-20 14:10:00,37.58,37.63,37.56,37.61,155752.0,26.828,26.8636,26.8137,26.8494,155752.0
2016-06-20 14:20:00,37.6,37.67,37.57,37.65,168952.0,26.8422,26.8922,26.8208,26.8779,168952.0
2016-06-20 14:30:00,37.65,37.75,37.61,37.68,112474.0,26.8779,26.9493,26.8494,26.8993,112474.0
2016-06-20 14:40:00,37.68,37.74,37.66,37.72,105626.0,26.8993,26.9422,26.8851,26.9279,105626.0
2016-06-20 14:50:00,37.72,37.74,37.67,37.7,94026.0,26.9279,26.9422,26.8922,26.9136,94026.0
2016-06-20 15:00:00,37.69,37.72,37.67,37.7,201047.0,26.9065,26.9279,26.8922,26.9136,201047.0
2016-06-20 15:10:00,37.71,37.74,37.67,37.69,213080.0,26.9208,26.9422,26.8922,26.9065,213080.0
2016-06-20 15:20:00,37.69,37.7,37.59,37.59,267225.0,26.9065,26.9136,26.8351,26.8351,267225.0
2016-06-20 15:30:00,37.59,37.62,37.47,37.48,230117.0,26.8351,26.8565,26.7494,26.7566,230117.0
2016-06-20 15:40:00,37.48,37.51,37.34,37.35,366680.0,26.7566,26.778,26.6566,26.6638,366680.0
2016-06-20 15:50:00,37.36,37.37,37.31,37.33,401568.0,26.6709,26.678,26.6352,26.6495,401568.0
2016-06-21 09:30:00,37.17,37.36,36.77,36.99,271500.0,26.5353,26.6709,26.2497,26.4068,271500.0
2016-06-21 09:40:00,37.01,37.26,36.76,37.2,246698.0,26.421,26.5995,26.2426,26.5567,246698.0
2016-06-21 09:50:00,37.2,37.33,37.07,37.29,235036.0,26.5567,26.6495,26.4639,26.6209,235036.0
2016-06-21 10:00:00,37.28,37.28,36.79,37.0,235542.0,26.6138,26.6138,26.264,26.4139,235542.0
2016-06-21 10:10:00,37.01,37.21,36.97,37.02,166077.0,26.421,26.5638,26.3925,26.4282,166077.0
2016-06-21 10:20:00,37.01,37.09,36.82,37.03,221284.0,26.421,26.4781,26.2854,26.4353,221284.0
2016-06-21 10:30:00,37.04,37.23,37.04,37.13,115753.0,26.4425,26.5781,26.4425,26.5067,115753.0
2016-06-21 10:40:00,37.14,37.31,37.11,37.23,136024.0,26.5138,26.6352,26.4924,26.5781,136024.0
2016-06-21 10:50:00,37.22,37.55,37.21,37.34,209800.0,26.571,26.8065,26.5638,26.6566,209800.0
2016-06-21 11:00:00,37.34,37.62,37.34,37.6,133673.0,26.6566,26.8565,26.6566,26.8422,133673.0
2016-06-21 11:10:00,37.6,37.88,37.55,37.87,234641.0,26.8422,27.0421,26.8065,27.035,234641.0
2016-06-21 11:20:00,37.87,38.01,37.83,37.84,232645.0,27.035,27.1349,27.0064,27.0136,232645.0
2016-06-21 11:30:00,37.84,37.84,37.46,37.55,192138.0,27.0136,27.0136,26.7423,26.8065,192138.0
2016-06-21 11:40:00,37.55,37.69,37.46,37.59,257930.0,26.8065,26.9065,26.7423,26.8351,257930.0
2016-06-21 11:50:00,37.59,37.63,37.44,37.61,101226.0,26.8351,26.8636,26.728,26.8494,101226.0
2016-06-21 12:00:00,37.61,37.65,37.5,37.6,125262.0,26.8494,26.8779,26.7708,26.8422,125262.0
2016-06-21 12:10:00,37.6,37.75,37.59,37.73,97100.0,26.8422,26.9493,26.8351,26.935,97100.0
2016-06-21 12:20:00,37.73,37.8,37.65,37.77,146691.0,26.935,26.985,26.8779,26.9636,146691.0
2016-06-21 12:30:00,37.77,37.81,37.67,37.8,98682.0,26.9636,26.9921,26.8922,26.985,98682.0
2016-06-21 12:40:00,37.81,37.91,37.79,37.86,94913.0,26.9921,27.0635,26.9779,27.0278,94913.0
2016-06-21 12:50:00,37.86,37.86,37.78,37.84,88249.0,27.0278,27.0278,26.9707,27.0136,88249.0
2016-06-21 13:00:00,37.84,37.91,37.81,37.87,138303.0,27.0136,27.0635,26.9921,27.035,138303.0
2016-06-21 13:10:00,37.87,37.88,37.72,37.78,84938.0,27.035,27.0421,26.9279,26.9707,84938.0
2016-06-21 13:20:00,37.78,37.79,37.63,37.66,157374.0,26.9707,26.9779,26.8636,26.8851,157374.0
2016-06-21 13:30:00,37.65,37.71,37.63,37.69,94929.0,26.8779,26.9208,26.8636,26.9065,94929.0
2016-06-21 13:40:00,37.7,37.83,37.67,37.8,93547.0,26.9136,27.0064,26.8922,26.985,93547.0
2016-06-21 13:50:00,37.8,37.85,37.73,37.81,88093.0,26.985,27.0207,26.935,26.9921,88093.0
2016-06-21 14:00:00,37.81,37.89,37.75,37.87,123302.0,26.9921,27.0493,26.9493,27.035,123302.0
2016-06-21 14:10:00,37.87,37.98,37.87,37.98,105880.0,27.035,27.1135,27.035,27.1135,105880.0
2016-06-21 14:20:00,37.98,38.17,37.97,38.13,179719.0,27.1135,27.2491,27.1064,27.2206,179719.0
2016-06-21 14:30:00,38.13,38.24,38.09,38.23,154912.0,27.2206,27.2991,27.192,27.292,154912.0
2016-06-21 14:40:00,38.23,38.4,38.21,38.36,228862.0,27.292,27.4133,27.2777,27.3848,228862.0
2016-06-21 14:50:00,38.36,38.42,38.28,38.31,203797.0,27.3848,27.4276,27.3277,27.3491,203797.0
2016-06-21 15:00:00,38.31,38.32,38.22,38.29,208623.0,27.3491,27.3562,27.2848,27.3348,208623.0
2016-06-21 15:10:00,38.29,38.37,38.26,38.36,139452.0,27.3348,27.3919,27.3134,27.3848,139452.0
2016-06-21 15:20:00,38.36,38.38,38.28,38.29,222770.0,27.3848,27.3991,27.3277,27.3348,222770.0
2016-06-21 15:30:00,38.3,38.31,38.16,38.24,314932.0,27.342,27.3491,27.242,27.2991,314932.0
2016-06-21 15:40:00,38.23,38.24,38.12,38.15,331015.0,27.292,27.2991,27.2135,27.2349,331015.0
2016-06-21 15:50:00,38.15,38.23,38.1,38.19,475736.0,27.2349,27.292,27.1992,27.2634,475736.0
2016-06-22 09:30:00,38.54,38.91,38.39,38.42,420583.0,27.5133,27.7774,27.4062,27.4276,420583.0
2016-06-22 09:40:00,38.43,38.64,38.3,38.41,351578.0,27.4348,27.5847,27.342,27.4205,351578.0
2016-06-22 09:50:00,38.41,38.48,38.22,38.23,248675.0,27.4205,27.4705,27.2848,27.292,248675.0
2016-06-22 10:00:00,38.23,38.34,37.97,38.02,257248.0,27.292,27.3705,27.1064,27.1421,257248.0
2016-06-22 10:10:00,38.01,38.23,37.99,38.07,208956.0,27.1349,27.292,27.1206,27.1778,208956.0
2016-06-22 10:20:00,38.07,38.12,37.9,38.01,153801.0,27.1778,27.2135,27.0564,27.1349,153801.0
2016-06-22 10:30:00,38.01,38.17,37.56,37.91,443306.0,27.1349,27.2491,26.8137,27.0635,443306.0
2016-06-22 10:40:00,37.9,38.14,37.84,38.1,177535.0,27.0564,27.2277,27.0136,27.1992,177535.0
2016-06-22 10:50:00,38.1,38.38,38.1,38.22,211026.0,27.1992,27.3991,27.1992,27.2848,211026.0
2016-06-22 11:00:00,38.23,38.28,38.01,38.04,194266.0,27.292,27.3277,27.1349,27.1563,194266.0
2016-06-22 11:10:00,38.05,38.25,38.02,38.23,121540.0,27.1635,27.3063,27.1421,27.292,121540.0
2016-06-22 11:20:00,38.22,38.24,38.08,38.21,92928.0,27.2848,27.2991,27.1849,27.2777,92928.0
2016-06-22 11:30:00,38.21,38.21,37.86,37.86,120388.0,27.2777,27.2777,27.0278,27.0278,120388.0
2016-06-22 11:40:00,37.87,37.87,37.7,37.7,102323.0,27.035,27.035,26.9136,26.9136,102323.0
2016-06-22 11:50:00,37.7,37.89,37.7,37.87,77432.0,26.9136,27.0493,26.9136,27.035,77432.0
2016-06-22 12:00:00,37.86,37.89,37.72,37.75,95345.0,27.0278,27.0493,26.9279,26.9493,95345.0
2016-06-22 12:10:00,37.74,37.88,37.73,37.75,86390.0,26.9422,27.0421,26.935,26.9493,86390.0
2016-06-22 12:20:00,37.74,37.8,37.67,37.79,85552.0,26.9422,26.985,26.8922,26.9779,85552.0
2016-06-22 12:30:00,37.8,37.94,37.8,37.84,71367.0,26.985,27.085,26.985,27.0136,71367.0
2016-06-22 12:40:00,37.84,37.87,37.74,37.82,72555.0,27.0136,27.035,26.9422,26.9993,72555.0
2016-06-22 12:50:00,37.81,37.96,37.81,37.91,71462.0,26.9921,27.0992,26.9921,27.0635,71462.0
2016-06-22 13:00:00,37.9,37.95,37.77,37.77,81520.0,27.0564,27.0921,26.9636,26.9636,81520.0
2016-06-22 13:10:00,37.78,37.86,37.75,37.82,108900.0,26.9707,27.0278,26.9493,26.9993,108900.0
2016-06-22 13:20:00,37.8,37.95,37.8,37.94,83395.0,26.985,27.0921,26.985,27.085,83395.0
2016-06-22 13:30:00,37.94,37.99,37.84,37.91,113189.0,27.085,27.1206,27.0136,27.0635,113189.0
2016-06-22 13:40:00,37.91,37.96,37.84,37.94,91789.0,27.0635,27.0992,27.0136,27.085,91789.0
2016-06-22 13:50:00,37.94,37.95,37.84,37.94,81489.0,27.085,27.0921,27.0136,27.085,81489.0
2016-06-22 14:00:00,37.94,38.02,37.93,38.0,95285.0,27.085,27.1421,27.0778,27.1278,95285.0
2016-06-22 14:10:00,38.01,38.17,38.01,38.09,87627.0,27.1349,27.2491,27.1349,27.192,87627.0
2016-06-22 14:20:00,38.08,38.21,38.03,38.14,120359.0,27.1849,27.2777,27.1492,27.2277,120359.0
2016-06-22 14:30:00,38.13,38.23,38.11,38.13,83972.0,27.2206,27.292,27.2063,27.2206,83972.0
2016-06-22 14:40:00,38.14,38.17,38.06,38.08,67103.0,27.2277,27.2491,27.1706,27.1849,67103.0
2016-06-22 14:50:00,38.07,38.15,38.03,38.14,67760.0,27.1778,27.2349,27.1492,27.2277,67760.0
2016-06-22 15:00:00,38.14,38.26,38.07,38.07,93336.0,27.2277,27.3134,27.1778,27.1778,93336.0
2016-06-22 15:10:00,38.07,38.11,37.99,38.02,92807.0,27.1778,27.2063,27.1206,27.1421,92807.0
2016-06-22 15:20:00,38.01,38.02,37.96,37.98,82490.0,27.1349,27.1421,27.0992,27.1135,82490.0
2016-06-22 15:30:00,37.98,38.04,37.94,38.02,106218.0,27.1135,27.1563,27.085,27.1421,106218.0
2016-06-22 15:40:00,38.03,38.1,38.01,38.08,219436.0,27.1492,27.1992,27.1349,27.1849,219436.0
2016-06-22 15:50:00,38.07,38.08,37.91,37.94,405497.0,27.1778,27.1849,27.0635,27.085,405497.0
2016-06-23 09:30:00,38.44,38.76,38.14,38.37,310954.0,27.4419,27.6703,27.2277,27.3919,310954.0
2016-06-23 09:40:00,38.36,38.44,38.17,38.17,169233.0,27.3848,27.4419,27.2491,27.2491,169233.0
2016-06-23 09:50:00,38.17,38.29,38.06,38.29,168412.0,27.2491,27.3348,27.1706,27.3348,168412.0
2016-06-23 10:00:00,38.29,38.51,38.18,38.42,203140.0,27.3348,27.4919,27.2563,27.4276,203140.0
2016-06-23 10:10:00,38.41,38.59,38.36,38.46,286391.0,27.4205,27.549,27.3848,27.4562,286391.0
2016-06-23 10:20:00,38.47,38.56,38.43,38.53,127649.0,27.4633,27.5276,27.4348,27.5061,127649.0
2016-06-23 10:30:00,38.53,38.54,38.22,38.29,189841.0,27.5061,27.5133,27.2848,27.3348,189841.0
2016-06-23 10:40:00,38.29,38.42,38.28,38.41,101301.0,27.3348,27.4276,27.3277,27.4205,101301.0
2016-06-23 10:50:00,38.41,38.52,38.34,38.39,66369.0,27.4205,27.499,27.3705,27.4062,66369.0
2016-06-23 11:00:00,38.39,38.48,38.39,38.44,87301.0,27.4062,27.4705,27.4062,27.4419,87301.0
2016-06-23 11:10:00,38.43,38.6,38.42,38.56,92277.0,27.4348,27.5561,27.4276,27.5276,92277.0
2016-06-23 11:20:00,38.56,38.75,38.54,38.73,95818.0,27.5276,27.6632,27.5133,27.6489,95818.0
2016-06-23 11:30:00,38.73,38.86,38.73,38.83,145096.0,27.6489,27.7417,27.6489,27.7203,145096.0
2016-06-23 11:40:00,38.83,38.84,38.67,38.76,118239.0,27.7203,27.7275,27.6061,27.6703,118239.0
2016-06-23 11:50:00,38.76,38.82,38.69,38.72,77108.0,27.6703,27.7132,27.6204,27.6418,77108.0
2016-06-23 12:00:00,38.73,38.81,38.71,38.76,81213.0,27.6489,27.706,27.6346,27.6703,81213.0
2016-06-23 12:10:00,38.76,38.79,38.73,38.76,111528.0,27.6703,27.6918,27.6489,27.6703,111528.0
2016-06-23 12:20:00,38.77,38.79,38.71,38.73,54923.0,27.6775,27.6918,27.6346,27.6489,54923.0
2016-06-23 12:30:00,38.72,38.73,38.67,38.71,58447.0,27.6418,27.6489,27.6061,27.6346,58447.0
2016-06-23 12:40:00,38.71,38.75,38.61,38.64,76274.0,27.6346,27.6632,27.5633,27.5847,76274.0
2016-06-23 12:50:00,38.64,38.7,38.58,38.58,45167.0,27.5847,27.6275,27.5418,27.5418,45167.0
2016-06-23 13:00:00,38.57,38.58,38.44,38.46,60335.0,27.5347,27.5418,27.4419,27.4562,60335.0
2016-06-23 13:10:00,38.46,38.55,38.43,38.54,85293.0,27.4562,27.5204,27.4348,27.5133,85293.0
2016-06-23 13:20:00,38.54,38.6,38.54,38.55,71359.0,27.5133,27.5561,27.5133,27.5204,71359.0
2016-06-23 13:30:00,38.56,38.59,38.47,38.54,67758.0,27.5276,27.549,27.4633,27.5133,67758.0
2016-06-23 13:40:00,38.54,38.55,38.47,38.47,56843.0,27.5133,27.5204,27.4633,27.4633,56843.0
2016-06-23 13:50:00,38.46,38.49,38.43,38.49,66895.0,27.4562,27.4776,27.4348,27.4776,66895.0
2016-06-23 14:00:00,38.49,38.53,38.47,38.52,58386.0,27.4776,27.5061,27.4633,27.499,58386.0
2016-06-23 14:10:00,38.52,38.55,38.48,38.55,67972.0,27.499,27.5204,27.4705,27.5204,67972.0
2016-06-23 14:20:00,38.54,38.62,38.5,38.6,142920.0,27.5133,27.5704,27.4847,27.5561,142920.0
2016-06-23 14:30:00,38.59,38.62,38.53,38.6,116158.0,27.549,27.5704,27.5061,27.5561,116158.0
2016-06-23 14:40:00,38.6,38.64,38.53,38.63,103793.0,27.5561,27.5847,27.5061,27.5775,103793.0
2016-06-23 14:50:00,38.63,38.67,38.57,38.63,91438.0,27.5775,27.6061,27.5347,27.5775,91438.0
2016-06-23 15:00:00,38.64,38.64,38.48,38.5,227209.0,27.5847,27.5847,27.4705,27.4847,227209.0
2016-06-23 15:10:00,38.5,38.59,38.47,38.58,140830.0,27.4847,27.549,27.4633,27.5418,140830.0
2016-06-23 15:20:00,38.57,38.6,38.46,38.47,120164.0,27.5347,27.5561,27.4562,27.4633,120164.0
2016-06-23 15:30:00,38.47,38.59,38.46,38.55,190709.0,27.4633,27.549,27.4562,27.5204,190709.0
2016-06-23 15:40:00,38.54,38.71,38.53,38.71,200871.0,27.5133,27.6346,27.5061,27.6346,200871.0
2016-06-23 15:50:00,38.71,38.81,38.7,38.79,305743.0,27.6346,27.706,27.6275,27.6918,305743.0
2016-06-24 09:30:00,36.43,37.54,36.29,37.48,370209.0,26.007,26.7994,25.907,26.7566,370209.0
2016-06-24 09:40:00,37.48,37.76,37.12,37.26,501332.0,26.7566,26.9565,26.4996,26.5995,501332.0
2016-06-24 09:50:00,37.25,37.48,37.23,37.36,433119.0,26.5924,26.7566,26.5781,26.6709,433119.0
2016-06-24 10:00:00,37.36,37.38,36.92,36.98,467482.0,26.6709,26.6852,26.3568,26.3996,467482.0
2016-06-24 10:10:00,37.0,37.22,36.74,36.78,369577.0,26.4139,26.571,26.2283,26.2568,369577.0
2016-06-24 10:20:00,36.77,36.81,36.59,36.63,357357.0,26.2497,26.2783,26.1212,26.1498,357357.0
2016-06-24 10:30:00,36.63,36.66,36.32,36.46,366392.0,26.1498,26.1712,25.9285,26.0284,366392.0
2016-06-24 10:40:00,36.47,36.59,36.31,36.47,207973.0,26.0355,26.1212,25.9213,26.0355,207973.0
2016-06-24 10:50:00,36.48,36.55,36.29,36.31,247634.0,26.0427,26.0926,25.907,25.9213,247634.0
2016-06-24 11:00:00,36.31,36.4,36.14,36.38,305796.0,25.9213,25.9856,25.8,25.9713,305796.0
2016-06-24 11:10:00,36.39,36.48,36.28,36.43,185284.0,25.9784,26.0427,25.8999,26.007,185284.0
2016-06-24 11:20:00,36.42,36.45,36.25,36.42,183189.0,25.9998,26.0213,25.8785,25.9998,183189.0
2016-06-24 11:30:00,36.41,36.57,36.41,36.56,186451.0,25.9927,26.1069,25.9927,26.0998,186451.0
2016-06-24 11:40:00,36.57,36.75,36.45,36.48,285083.0,26.1069,26.2354,26.0213,26.0427,285083.0
2016-06-24 11:50:00,36.48,36.55,36.35,36.55,168672.0,26.0427,26.0926,25.9499,26.0926,168672.0
2016-06-24 12:00:00,36.55,36.72,36.49,36.5,170714.0,26.0926,26.214,26.0498,26.057,170714.0
2016-06-24 12:10:00,36.5,36.5,36.24,36.27,125624.0,26.057,26.057,25.8713,25.8928,125624.0
2016-06-24 12:20:00,36.28,36.41,36.27,36.31,159546.0,25.8999,25.9927,25.8928,25.9213,159546.0
2016-06-24 12:30:00,36.31,36.41,36.29,36.4,227827.0,25.9213,25.9927,25.907,25.9856,227827.0
2016-06-24 12:40:00,36.4,36.41,36.14,36.14,180699.0,25.9856,25.9927,25.8,25.8,180699.0
2016-06-24 12:50:00,36.14,36.27,36.12,36.24,243458.0,25.8,25.8928,25.7857,25.8713,243458.0
2016-06-24 13:00:00,36.24,36.35,36.14,36.15,183457.0,25.8713,25.9499,25.8,25.8071,183457.0
2016-06-24 13:10:00,36.15,36.22,36.06,36.15,238645.0,25.8071,25.8571,25.7428,25.8071,238645.0
2016-06-24 13:20:00,36.15,36.18,36.05,36.16,173978.0,25.8071,25.8285,25.7357,25.8142,173978.0
2016-06-24 13:30:00,36.16,36.36,36.14,36.32,421132.0,25.8142,25.957,25.8,25.9285,421132.0
2016-06-24 13:40:00,36.31,36.31,36.12,36.14,176921.0,25.9213,25.9213,25.7857,25.8,176921.0
2016-06-24 13:50:00,36.13,36.26,36.11,36.14,378589.0,25.7928,25.8856,25.7785,25.8,378589.0
2016-06-24 14:00:00,36.14,36.19,35.96,35.98,396354.0,25.8,25.8356,25.6715,25.6857,396354.0
2016-06-24 14:10:00,35.99,36.06,35.87,35.89,235532.0,25.6929,25.7428,25.6072,25.6215,235532.0
2016-06-24 14:20:00,35.88,35.91,35.75,35.75,340301.0,25.6143,25.6358,25.5215,25.5215,340301.0
2016-06-24 14:30:00,35.75,35.78,35.66,35.77,219838.0,25.5215,25.543,25.4573,25.5358,219838.0
2016-06-24 14:40:00,35.77,35.84,35.71,35.83,260436.0,25.5358,25.5858,25.493,25.5786,260436.0
2016-06-24 14:50:00,35.82,36.07,35.77,35.98,315798.0,25.5715,25.75,25.5358,25.6857,315798.0
2016-06-24 15:00:00,35.98,36.04,35.91,35.98,263395.0,25.6857,25.7286,25.6358,25.6857,263395.0
2016-06-24 15:10:00,35.98,35.99,35.65,35.71,345739.0,25.6857,25.6929,25.4501,25.493,345739.0
2016-06-24 15:20:00,35.71,35.84,35.7,35.78,298502.0,25.493,25.5858,25.4858,25.543,298502.0
2016-06-24 15:30:00,35.77,35.93,35.7,35.88,475467.0,25.5358,25.65,25.4858,25.6143,475467.0
2016-06-24 15:40:00,35.88,36.04,35.85,35.95,575544.0,25.6143,25.7286,25.5929,25.6643,575544.0
2016-06-24 15:50:00,35.95,36.07,35.83,35.85,921451.0,25.6643,25.75,25.5786,25.5929,921451.0
2016-06-27 09:30:00,35.17,35.34,34.72,34.88,341721.0,25.1075,25.2288,24.7862,24.9005,341721.0
2016-06-27 09:40:00,34.91,35.09,34.69,34.8,499267.0,24.9219,25.0504,24.7648,24.8433,499267.0
2016-06-27 09:50:00,34.8,34.95,34.56,34.7,356235.0,24.8433,24.9504,24.672,24.772,356235.0
2016-06-27 10:00:00,34.71,34.99,34.6,34.66,256707.0,24.7791,24.979,24.7006,24.7434,256707.0
2016-06-27 10:10:00,34.65,34.65,34.35,34.41,190425.0,24.7363,24.7363,24.5221,24.5649,190425.0
2016-06-27 10:20:00,34.41,34.49,34.24,34.3,305178.0,24.5649,24.622,24.4436,24.4864,305178.0
2016-06-27 10:30:00,34.3,34.32,34.13,34.14,266585.0,24.4864,24.5007,24.365,24.3722,266585.0
2016-06-27 10:40:00,34.15,34.3,33.97,34.02,483456.0,24.3793,24.4864,24.2508,24.2865,483456.0
2016-06-27 10:50:00,34.01,34.08,33.95,34.03,536346.0,24.2794,24.3293,24.2365,24.2936,536346.0
2016-06-27 11:00:00,34.03,34.21,33.99,34.13,398032.0,24.2936,24.4221,24.2651,24.365,398032.0
2016-06-27 11:10:00,34.14,34.14,33.88,34.0,711263.0,24.3722,24.3722,24.1866,24.2722,711263.0
2016-06-27 11:20:00,34.0,34.01,33.81,33.99,362819.0,24.2722,24.2794,24.1366,24.2651,362819.0
2016-06-27 11:30:00,33.98,34.12,33.98,34.04,409791.0,24.258,24.3579,24.258,24.3008,409791.0
2016-06-27 11:40:00,34.04,34.21,33.99,34.09,344436.0,24.3008,24.4221,24.2651,24.3365,344436.0
2016-06-27 11:50:00,34.09,34.13,33.88,33.89,461981.0,24.3365,24.365,24.1866,24.1937,461981.0
2016-06-27 12:00:00,33.88,34.03,33.88,33.97,253714.0,24.1866,24.2936,24.1866,24.2508,253714.0
2016-06-27 12:10:00,33.97,33.98,33.79,33.82,245836.0,24.2508,24.258,24.1223,24.1437,245836.0
2016-06-27 12:20:00,33.82,33.98,33.75,33.97,460619.0,24.1437,24.258,24.0938,24.2508,460619.0
2016-06-27 12:30:00,33.98,34.03,33.8,33.81,114003.0,24.258,24.2936,24.1295,24.1366,114003.0
2016-06-27 12:40:00,33.79,33.81,33.56,33.74,290862.0,24.1223,24.1366,23.9581,24.0866,290862.0
2016-06-27 12:50:00,33.74,33.84,33.69,33.72,303188.0,24.0866,24.158,24.0509,24.0723,303188.0
2016-06-27 13:00:00,33.72,33.8,33.7,33.75,171104.0,24.0723,24.1295,24.0581,24.0938,171104.0
2016-06-27 13:10:00,33.75,33.77,33.64,33.72,180607.0,24.0938,24.108,24.0152,24.0723,180607.0
2016-06-27 13:20:00,33.72,33.72,33.41,33.42,327135.0,24.0723,24.0723,23.851,23.8582,327135.0
2016-06-27 13:30:00,33.43,33.47,33.34,33.38,146444.0,23.8653,23.8939,23.8011,23.8296,146444.0
2016-06-27 13:40:00,33.38,33.4,33.16,33.19,342747.0,23.8296,23.8439,23.6726,23.694,342747.0
2016-06-27 13:50:00,33.19,33.34,33.14,33.27,190943.0,23.694,23.8011,23.6583,23.7511,190943.0
2016-06-27 14:00:00,33.28,33.29,33.1,33.12,264974.0,23.7582,23.7654,23.6297,23.644,264974.0
2016-06-27 14:10:00,33.12,33.13,32.83,32.87,298300.0,23.644,23.6511,23.437,23.4655,298300.0
2016-06-27 14:20:00,32.87,33.03,32.81,33.02,448716.0,23.4655,23.5798,23.4227,23.5726,448716.0
2016-06-27 14:30:00,33.02,33.12,32.91,33.05,323719.0,23.5726,23.644,23.4941,23.594,323719.0
2016-06-27 14:40:00,33.07,33.24,33.04,33.23,372359.0,23.6083,23.7297,23.5869,23.7225,372359.0
2016-06-27 14:50:00,33.23,33.28,33.12,33.19,192900.0,23.7225,23.7582,23.644,23.694,192900.0
2016-06-27 15:00:00,33.19,33.4,33.19,33.31,283958.0,23.694,23.8439,23.694,23.7796,283958.0
2016-06-27 15:10:00,33.32,33.5,33.32,33.37,298250.0,23.7868,23.9153,23.7868,23.8225,298250.0
2016-06-27 15:20:00,33.37,33.37,33.19,33.34,331564.0,23.8225,23.8225,23.694,23.8011,331564.0
2016-06-27 15:30:00,33.35,33.66,33.33,33.66,429978.0,23.8082,24.0295,23.7939,24.0295,429978.0
2016-06-27 15:40:00,33.65,33.89,33.62,33.85,849759.0,24.0224,24.1937,24.001,24.1651,849759.0
2016-06-27 15:50:00,33.85,33.87,33.75,33.75,774890.0,24.1651,24.1794,24.0938,24.0938,774890.0
2016-06-28 09:30:00,35.02,35.33,34.88,34.98,492973.0,25.0004,25.2217,24.9005,24.9718,492973.0
2016-06-28 09:40:00,35.0,35.21,34.94,35.16,522274.0,24.9861,25.136,24.9433,25.1003,522274.0
2016-06-28 09:50:00,35.17,35.34,35.07,35.24,453460.0,25.1075,25.2288,25.0361,25.1575,453460.0
2016-06-28 10:00:00,35.26,35.56,35.23,35.41,347515.0,25.1717,25.3859,25.1503,25.2788,347515.0
2016-06-28 10:10:00,35.41,35.64,35.4,35.54,173946.0,25.2788,25.443,25.2717,25.3716,173946.0
2016-06-28 10:20:00,35.55,35.61,35.45,35.57,154237.0,25.3788,25.4216,25.3074,25.393,154237.0
2016-06-28 10:30:00,35.58,35.68,35.49,35.5,166383.0,25.4002,25.4716,25.3359,25.3431,166383.0
2016-06-28 10:40:00,35.5,35.58,35.26,35.49,205883.0,25.3431,25.4002,25.1717,25.3359,205883.0
2016-06-28 10:50:00,35.49,35.49,35.26,35.31,134947.0,25.3359,25.3359,25.1717,25.2074,134947.0
2016-06-28 11:00:00,35.3,35.44,35.29,35.31,122471.0,25.2003,25.3002,25.1931,25.2074,122471.0
2016-06-28 11:10:00,35.3,35.47,35.27,35.45,147756.0,25.2003,25.3216,25.1789,25.3074,147756.0
2016-06-28 11:20:00,35.46,35.54,35.38,35.47,154713.0,25.3145,25.3716,25.2574,25.3216,154713.0
2016-06-28 11:30:00,35.48,35.51,35.34,35.47,149307.0,25.3288,25.3502,25.2288,25.3216,149307.0
2016-06-28 11:40:00,35.48,35.81,35.45,35.8,171071.0,25.3288,25.5644,25.3074,25.5572,171071.0
2016-06-28 11:50:00,35.81,35.86,35.76,35.82,109869.0,25.5644,25.6001,25.5287,25.5715,109869.0
2016-06-28 12:00:00,35.82,35.82,35.64,35.67,93451.0,25.5715,25.5715,25.443,25.4644,93451.0
2016-06-28 12:10:00,35.67,35.79,35.64,35.76,99562.0,25.4644,25.5501,25.443,25.5287,99562.0
2016-06-28 12:20:00,35.77,35.79,35.69,35.73,85824.0,25.5358,25.5501,25.4787,25.5073,85824.0
2016-06-28 12:30:00,35.73,35.78,35.68,35.76,84864.0,25.5073,25.543,25.4716,25.5287,84864.0
2016-06-28 12:40:00,35.76,35.83,35.7,35.71,76646.0,25.5287,25.5786,25.4858,25.493,76646.0
2016-06-28 12:50:00,35.71,35.83,35.67,35.78,110181.0,25.493,25.5786,25.4644,25.543,110181.0
2016-06-28 13:00:00,35.77,35.77,35.56,35.6,99346.0,25.5358,25.5358,25.3859,25.4145,99346.0
2016-06-28 13:10:00,35.61,35.67,35.57,35.59,103896.0,25.4216,25.4644,25.393,25.4073,103896.0
2016-06-28 13:20:00,35.59,35.7,35.57,35.59,102478.0,25.4073,25.4858,25.393,25.4073,102478.0
2016-06-28 13:30:00,35.6,35.61,35.48,35.6,130316.0,25.4145,25.4216,25.3288,25.4145,130316.0
2016-06-28 13:40:00,35.6,35.72,35.6,35.6,113150.0,25.4145,25.5001,25.4145,25.4145,113150.0
2016-06-28 13:50:00,35.6,35.74,35.58,35.7,80768.0,25.4145,25.5144,25.4002,25.4858,80768.0
2016-06-28 14:00:00,35.7,35.71,35.6,35.63,80410.0,25.4858,25.493,25.4145,25.4359,80410.0
2016-06-28 14:10:00,35.64,35.68,35.55,35.64,99235.0,25.443,25.4716,25.3788,25.443,99235.0
2016-06-28 14:20:00,35.65,35.68,35.53,35.65,121886.0,25.4501,25.4716,25.3645,25.4501,121886.0
2016-06-28 14:30:00,35.65,35.82,35.64,35.78,157427.0,25.4501,25.5715,25.443,25.543,157427.0
2016-06-28 14:40:00,35.78,35.84,35.73,35.83,95701.0,25.543,25.5858,25.5073,25.5786,95701.0
2016-06-28 14:50:00,35.83,36.13,35.83,36.0,220589.0,25.5786,25.7928,25.5786,25.7,220589.0
2016-06-28 15:00:00,36.0,36.07,35.97,35.99,102530.0,25.7,25.75,25.6786,25.6929,102530.0
2016-06-28 15:10:00,35.98,36.09,35.93,35.94,187340.0,25.6857,25.7643,25.65,25.6572,187340.0
2016-06-28 15:20:00,35.94,35.94,35.83,35.87,172066.0,25.6572,25.6572,25.5786,25.6072,172066.0
2016-06-28 15:30:00,35.87,35.94,35.79,35.9,222452.0,25.6072,25.6572,25.5501,25.6286,222452.0
2016-06-28 15:40:00,35.91,36.01,35.91,35.96,266306.0,25.6358,25.7071,25.6358,25.6715,266306.0
2016-06-28 15:50:00,35.95,36.0,35.85,35.99,485622.0,25.6643,25.7,25.5929,25.6929,485622.0
2016-06-29 09:30:00,36.61,37.01,36.5,36.57,496636.0,26.1355,26.421,26.057,26.1069,496636.0
2016-06-29 09:40:00,36.58,36.67,36.32,36.54,268390.0,26.1141,26.1783,25.9285,26.0855,268390.0
2016-06-29 09:50:00,36.54,36.74,36.48,36.52,186383.0,26.0855,26.2283,26.0427,26.0712,186383.0
2016-06-29 10:00:00,36.52,36.91,36.5,36.74,329470.0,26.0712,26.3496,26.057,26.2283,329470.0
2016-06-29 10:10:00,36.76,36.89,36.74,36.78,146399.0,26.2426,26.3354,26.2283,26.2568,146399.0
2016-06-29 10:20:00,36.79,36.8,36.61,36.63,104204.0,26.264,26.2711,26.1355,26.1498,104204.0
2016-06-29 10:30:00,36.64,37.0,36.53,36.83,244124.0,26.1569,26.4139,26.0784,26.2925,244124.0
2016-06-29 10:40:00,36.82,37.08,36.79,37.07,257156.0,26.2854,26.471,26.264,26.4639,257156.0
2016-06-29 10:50:00,37.08,37.1,36.95,36.98,185737.0,26.471,26.4853,26.3782,26.3996,185737.0
2016-06-29 11:00:00,36.97,37.05,36.84,36.84,161924.0,26.3925,26.4496,26.2997,26.2997,161924.0
2016-06-29 11:10:00,36.84,37.05,36.83,37.03,101658.0,26.2997,26.4496,26.2925,26.4353,101658.0
2016-06-29 11:20:00,37.04,37.1,36.96,37.06,157346.0,26.4425,26.4853,26.3853,26.4567,157346.0
2016-06-29 11:30:00,37.06,37.11,36.95,37.01,142840.0,26.4567,26.4924,26.3782,26.421,142840.0
2016-06-29 11:40:00,37.01,37.08,36.98,37.03,122571.0,26.421,26.471,26.3996,26.4353,122571.0
2016-06-29 11:50:00,37.03,37.14,37.01,37.07,146456.0,26.4353,26.5138,26.421,26.4639,146456.0
2016-06-29 12:00:00,37.06,37.07,36.99,37.03,107020.0,26.4567,26.4639,26.4068,26.4353,107020.0
2016-06-29 12:10:00,37.04,37.08,36.98,37.02,66802.0,26.4425,26.471,26.3996,26.4282,66802.0
2016-06-29 12:20:00,37.01,37.12,36.99,37.09,122152.0,26.421,26.4996,26.4068,26.4781,122152.0
2016-06-29 12:30:00,37.08,37.09,36.96,37.03,100511.0,26.471,26.4781,26.3853,26.4353,100511.0
2016-06-29 12:40:00,37.02,37.03,36.91,36.94,95021.0,26.4282,26.4353,26.3496,26.3711,95021.0
2016-06-29 12:50:00,36.93,36.99,36.92,36.93,101113.0,26.3639,26.4068,26.3568,26.3639,101113.0
2016-06-29 13:00:00,36.93,37.0,36.92,36.92,89917.0,26.3639,26.4139,26.3568,26.3568,89917.0
2016-06-29 13:10:00,36.91,36.92,36.79,36.85,108328.0,26.3496,26.3568,26.264,26.3068,108328.0
2016-06-29 13:20:00,36.86,36.93,36.81,36.84,62602.0,26.314,26.3639,26.2783,26.2997,62602.0
2016-06-29 13:30:00,36.83,36.87,36.78,36.85,107794.0,26.2925,26.3211,26.2568,26.3068,107794.0
2016-06-29 13:40:00,36.85,36.98,36.85,36.95,94403.0,26.3068,26.3996,26.3068,26.3782,94403.0
2016-06-29 13:50:00,36.95,37.05,36.9,37.03,78658.0,26.3782,26.4496,26.3425,26.4353,78658.0
2016-06-29 14:00:00,37.02,37.1,37.01,37.09,141051.0,26.4282,26.4853,26.421,26.4781,141051.0
2016-06-29 14:10:00,37.09,37.12,37.06,37.06,93614.0,26.4781,26.4996,26.4567,26.4567,93614.0
2016-06-29 14:20:00,37.06,37.11,36.99,37.03,126104.0,26.4567,26.4924,26.4068,26.4353,126104.0
2016-06-29 14:30:00,37.03,37.09,36.99,37.06,73790.0,26.4353,26.4781,26.4068,26.4567,73790.0
2016-06-29 14:40:00,37.06,37.15,37.0,37.0,108136.0,26.4567,26.521,26.4139,26.4139,108136.0
2016-06-29 14:50:00,37.01,37.06,36.95,37.03,93027.0,26.421,26.4567,26.3782,26.4353,93027.0
2016-06-29 15:00:00,37.04,37.08,36.99,37.02,145378.0,26.4425,26.471,26.4068,26.4282,145378.0
2016-06-29 15:10:00,37.02,37.03,36.91,36.93,168033.0,26.4282,26.4353,26.3496,26.3639,168033.0
2016-06-29 15:20:00,36.93,36.93,36.79,36.85,125761.0,26.3639,26.3639,26.264,26.3068,125761.0
2016-06-29 15:30:00,36.86,36.86,36.76,36.77,219572.0,26.314,26.314,26.2426,26.2497,219572.0
2016-06-29 15:40:00,36.77,36.79,36.63,36.69,255289.0,26.2497,26.264,26.1498,26.1926,255289.0
2016-06-29 15:50:00,36.69,36.73,36.66,36.68,356442.0,26.1926,26.2211,26.1712,26.1855,356442.0
2016-06-30 09:30:00,36.54,36.59,36.14,36.36,264417.0,26.0855,26.1212,25.8,25.957,264417.0
2016-06-30 09:40:00,36.38,36.53,36.03,36.12,202375.0,25.9713,26.0784,25.7214,25.7857,202375.0
2016-06-30 09:50:00,36.11,36.13,35.82,35.98,119690.0,25.7785,25.7928,25.5715,25.6857,119690.0
2016-06-30 10:00:00,35.97,36.19,35.87,35.98,185428.0,25.6786,25.8356,25.6072,25.6857,185428.0
2016-06-30 10:10:00,35.99,36.25,35.98,36.17,121843.0,25.6929,25.8785,25.6857,25.8214,121843.0
2016-06-30 10:20:00,36.18,36.21,35.93,36.11,122323.0,25.8285,25.8499,25.65,25.7785,122323.0
2016-06-30 10:30:00,36.12,36.27,36.09,36.2,139852.0,25.7857,25.8928,25.7643,25.8428,139852.0
2016-06-30 10:40:00,36.21,36.26,36.07,36.24,112438.0,25.8499,25.8856,25.75,25.8713,112438.0
2016-06-30 10:50:00,36.27,36.5,36.24,36.5,146495.0,25.8928,26.057,25.8713,26.057,146495.0
2016-06-30 11:00:00,36.51,36.66,36.39,36.64,143446.0,26.0641,26.1712,25.9784,26.1569,143446.0
2016-06-30 11:10:00,36.63,36.79,36.57,36.62,292361.0,26.1498,26.264,26.1069,26.1426,292361.0
2016-06-30 11:20:00,36.61,36.64,36.41,36.51,149696.0,26.1355,26.1569,25.9927,26.0641,149696.0
2016-06-30 11:30:00,36.51,36.63,36.37,36.38,124798.0,26.0641,26.1498,25.9641,25.9713,124798.0
2016-06-30 11:40:00,36.37,36.38,36.19,36.23,81030.0,25.9641,25.9713,25.8356,25.8642,81030.0
2016-06-30 11:50:00,36.23,36.27,36.06,36.11,86829.0,25.8642,25.8928,25.7428,25.7785,86829.0
2016-06-30 12:00:00,36.1,36.29,36.03,36.11,140494.0,25.7714,25.907,25.7214,25.7785,140494.0
2016-06-30 12:10:00,36.1,36.18,36.05,36.12,130132.0,25.7714,25.8285,25.7357,25.7857,130132.0
2016-06-30 12:20:00,36.11,36.17,35.97,36.13,125934.0,25.7785,25.8214,25.6786,25.7928,125934.0
2016-06-30 12:30:00,36.13,36.3,36.13,36.3,92192.0,25.7928,25.9142,25.7928,25.9142,92192.0
2016-06-30 12:40:00,36.3,36.3,36.12,36.22,77353.0,25.9142,25.9142,25.7857,25.8571,77353.0
2016-06-30 12:50:00,36.23,36.3,36.2,36.29,66287.0,25.8642,25.9142,25.8428,25.907,66287.0
2016-06-30 13:00:00,36.27,36.34,36.24,36.27,87989.0,25.8928,25.9427,25.8713,25.8928,87989.0
2016-06-30 13:10:00,36.27,36.27,36.09,36.11,122632.0,25.8928,25.8928,25.7643,25.7785,122632.0
2016-06-30 13:20:00,36.11,36.18,36.07,36.13,83288.0,25.7785,25.8285,25.75,25.7928,83288.0
2016-06-30 13:30:00,36.14,36.19,36.05,36.07,134274.0,25.8,25.8356,25.7357,25.75,134274.0
2016-06-30 13:40:00,36.06,36.13,36.03,36.08,94512.0,25.7428,25.7928,25.7214,25.7571,94512.0
2016-06-30 13:50:00,36.09,36.28,36.08,36.26,100063.0,25.7643,25.8999,25.7571,25.8856,100063.0
2016-06-30 14:00:00,36.26,36.33,36.24,36.27,89693.0,25.8856,25.9356,25.8713,25.8928,89693.0
2016-06-30 14:10:00,36.26,36.47,36.26,36.46,83394.0,25.8856,26.0355,25.8856,26.0284,83394.0
2016-06-30 14:20:00,36.46,36.5,36.19,36.22,111471.0,26.0284,26.057,25.8356,25.8571,111471.0
2016-06-30 14:30:00,36.22,36.34,36.22,36.34,79276.0,25.8571,25.9427,25.8571,25.9427,79276.0
2016-06-30 14:40:00,36.33,36.39,36.3,36.36,80406.0,25.9356,25.9784,25.9142,25.957,80406.0
2016-06-30 14:50:00,36.37,36.41,36.31,36.33,93910.0,25.9641,25.9927,25.9213,25.9356,93910.0
2016-06-30 15:00:00,36.33,36.35,36.25,36.27,101616.0,25.9356,25.9499,25.8785,25.8928,101616.0
2016-06-30 15:10:00,36.27,36.28,36.17,36.22,137700.0,25.8928,25.8999,25.8214,25.8571,137700.0
2016-06-30 15:20:00,36.22,36.28,36.15,36.21,194605.0,25.8571,25.8999,25.8071,25.8499,194605.0
2016-06-30 15:30:00,36.21,36.31,36.19,36.29,218540.0,25.8499,25.9213,25.8356,25.907,218540.0
2016-06-30 15:40:00,36.29,36.31,36.13,36.18,256748.0,25.907,25.9213,25.7928,25.8285,256748.0
2016-06-30 15:50:00,36.18,36.24,36.08,36.23,382439.0,25.8285,25.8713,25.7571,25.8642,382439.0
2016-07-01 09:30:00,35.95,36.62,35.88,36.55,229608.0,25.6643,26.1426,25.6143,26.0926,229608.0
2016-07-01 09:40:00,36.57,36.87,36.57,36.74,209215.0,26.1069,26.3211,26.1069,26.2283,209215.0
2016-07-01 09:50:00,36.74,36.87,36.65,36.77,157425.0,26.2283,26.3211,26.164,26.2497,157425.0
2016-07-01 10:00:00,36.79,36.9,36.71,36.9,298628.0,26.264,26.3425,26.2069,26.3425,298628.0
2016-07-01 10:10:00,36.9,37.32,36.85,37.26,270530.0,26.3425,26.6423,26.3068,26.5995,270530.0
2016-07-01 10:20:00,37.26,37.43,37.26,37.31,122936.0,26.5995,26.7209,26.5995,26.6352,122936.0
2016-07-01 10:30:00,37.32,37.42,37.12,37.41,140130.0,26.6423,26.7137,26.4996,26.7066,140130.0
2016-07-01 10:40:00,37.41,37.49,37.38,37.47,178318.0,26.7066,26.7637,26.6852,26.7494,178318.0
2016-07-01 10:50:00,37.47,37.56,37.28,37.36,120873.0,26.7494,26.8137,26.6138,26.6709,120873.0
2016-07-01 11:00:00,37.36,37.56,37.31,37.43,154831.0,26.6709,26.8137,26.6352,26.7209,154831.0
2016-07-01 11:10:00,37.44,37.47,37.17,37.22,206438.0,26.728,26.7494,26.5353,26.571,206438.0
2016-07-01 11:20:00,37.21,37.29,37.09,37.15,168349.0,26.5638,26.6209,26.4781,26.521,168349.0
2016-07-01 11:30:00,37.16,37.29,37.07,37.12,224756.0,26.5281,26.6209,26.4639,26.4996,224756.0
2016-07-01 11:40:00,37.12,37.15,37.01,37.15,129648.0,26.4996,26.521,26.421,26.521,129648.0
2016-07-01 11:50:00,37.15,37.3,37.14,37.23,91964.0,26.521,26.6281,26.5138,26.5781,91964.0
2016-07-01 12:00:00,37.24,37.35,37.17,37.18,80287.0,26.5852,26.6638,26.5353,26.5424,80287.0
2016-07-01 12:10:00,37.17,37.21,37.04,37.05,148315.0,26.5353,26.5638,26.4425,26.4496,148315.0
2016-07-01 12:20:00,37.05,37.08,36.96,37.03,92209.0,26.4496,26.471,26.3853,26.4353,92209.0
2016-07-01 12:30:00,37.02,37.16,36.98,37.16,176760.0,26.4282,26.5281,26.3996,26.5281,176760.0
2016-07-01 12:40:00,37.16,37.23,37.14,37.2,104931.0,26.5281,26.5781,26.5138,26.5567,104931.0
2016-07-01 12:50:00,37.19,37.29,37.14,37.16,112145.0,26.5495,26.6209,26.5138,26.5281,112145.0
2016-07-01 13:00:00,37.15,37.16,37.03,37.03,201359.0,26.521,26.5281,26.4353,26.4353,201359.0
2016-07-01 13:10:00,37.02,37.09,36.99,37.09,87317.0,26.4282,26.4781,26.4068,26.4781,87317.0
2016-07-01 13:20:00,37.09,37.1,37.01,37.08,125431.0,26.4781,26.4853,26.421,26.471,125431.0
2016-07-01 13:30:00,37.09,37.25,37.09,37.18,105706.0,26.4781,26.5924,26.4781,26.5424,105706.0
2016-07-01 13:40:00,37.18,37.23,37.13,37.16,75699.0,26.5424,26.5781,26.5067,26.5281,75699.0
2016-07-01 13:50:00,37.17,37.28,37.15,37.26,92936.0,26.5353,26.6138,26.521,26.5995,92936.0
2016-07-01 14:00:00,37.26,37.3,37.16,37.16,117748.0,26.5995,26.6281,26.5281,26.5281,117748.0
2016-07-01 14:10:00,37.16,37.29,37.16,37.29,450201.0,26.5281,26.6209,26.5281,26.6209,450201.0
2016-07-01 14:20:00,37.29,37.34,37.13,37.23,161651.0,26.6209,26.6566,26.5067,26.5781,161651.0
2016-07-01 14:30:00,37.23,37.42,37.21,37.37,123266.0,26.5781,26.7137,26.5638,26.678,123266.0
2016-07-01 14:40:00,37.36,37.38,37.27,37.34,97576.0,26.6709,26.6852,26.6066,26.6566,97576.0
2016-07-01 14:50:00,37.36,37.4,37.31,37.39,85099.0,26.6709,26.6995,26.6352,26.6923,85099.0
2016-07-01 15:00:00,37.39,37.51,37.36,37.45,186632.0,26.6923,26.778,26.6709,26.7351,186632.0
2016-07-01 15:10:00,37.45,37.63,37.44,37.62,131245.0,26.7351,26.8636,26.728,26.8565,131245.0
2016-07-01 15:20:00,37.63,37.64,37.48,37.54,135298.0,26.8636,26.8708,26.7566,26.7994,135298.0
2016-07-01 15:30:00,37.55,37.59,37.41,37.44,140148.0,26.8065,26.8351,26.7066,26.728,140148.0
2016-07-01 15:40:00,37.43,37.49,37.32,37.34,284673.0,26.7209,26.7637,26.6423,26.6566,284673.0
2016-07-01 15:50:00,37.35,37.46,37.33,37.45,547924.0,26.6638,26.7423,26.6495,26.7351,547924.0
2016-07-05 09:30:00,36.43,36.73,36.34,36.54,245457.0,26.007,26.2211,25.9427,26.0855,245457.0
2016-07-05 09:40:00,36.53,36.59,36.22,36.31,301309.0,26.0784,26.1212,25.8571,25.9213,301309.0
2016-07-05 09:50:00,36.29,36.38,36.07,36.08,200792.0,25.907,25.9713,25.75,25.7571,200792.0
2016-07-05 10:00:00,36.08,36.11,35.84,36.05,201276.0,25.7571,25.7785,25.5858,25.7357,201276.0
2016-07-05 10:10:00,36.05,36.05,35.77,35.89,222704.0,25.7357,25.7357,25.5358,25.6215,222704.0
2016-07-05 10:20:00,35.88,36.03,35.76,36.01,212548.0,25.6143,25.7214,25.5287,25.7071,212548.0
2016-07-05 10:30:00,36.01,36.2,35.94,35.98,126469.0,25.7071,25.8428,25.6572,25.6857,126469.0
2016-07-05 10:40:00,35.98,36.05,35.89,35.97,84582.0,25.6857,25.7357,25.6215,25.6786,84582.0
2016-07-05 10:50:00,35.95,36.01,35.91,36.0,98507.0,25.6643,25.7071,25.6358,25.7,98507.0
2016-07-05 11:00:00,36.01,36.04,35.87,35.93,216413.0,25.7071,25.7286,25.6072,25.65,216413.0
2016-07-05 11:10:00,35.92,36.09,35.83,35.97,126861.0,25.6429,25.7643,25.5786,25.6786,126861.0
2016-07-05 11:20:00,35.97,36.1,35.86,36.05,127686.0,25.6786,25.7714,25.6001,25.7357,127686.0
2016-07-05 11:30:00,36.05,36.11,35.9,36.0,56843.0,25.7357,25.7785,25.6286,25.7,56843.0
2016-07-05 11:40:00,35.99,35.99,35.82,35.82,57501.0,25.6929,25.6929,25.5715,25.5715,57501.0
2016-07-05 11:50:00,35.81,35.91,35.79,35.89,72730.0,25.5644,25.6358,25.5501,25.6215,72730.0
2016-07-05 12:00:00,35.89,35.9,35.81,35.83,78799.0,25.6215,25.6286,25.5644,25.5786,78799.0
2016-07-05 12:10:00,35.81,35.86,35.76,35.82,94707.0,25.5644,25.6001,25.5287,25.5715,94707.0
2016-07-05 12:20:00,35.81,35.88,35.76,35.87,96265.0,25.5644,25.6143,25.5287,25.6072,96265.0
2016-07-05 12:30:00,35.88,35.89,35.68,35.69,119906.0,25.6143,25.6215,25.4716,25.4787,119906.0
2016-07-05 12:40:00,35.7,35.71,35.64,35.68,77611.0,25.4858,25.493,25.443,25.4716,77611.0
2016-07-05 12:50:00,35.69,35.7,35.53,35.54,104223.0,25.4787,25.4858,25.3645,25.3716,104223.0
2016-07-05 13:00:00,35.54,35.64,35.52,35.54,86087.0,25.3716,25.443,25.3573,25.3716,86087.0
2016-07-05 13:10:00,35.53,35.61,35.47,35.57,154967.0,25.3645,25.4216,25.3216,25.393,154967.0
2016-07-05 13:20:00,35.58,35.76,35.57,35.75,123023.0,25.4002,25.5287,25.393,25.5215,123023.0
2016-07-05 13:30:00,35.74,35.82,35.68,35.69,75143.0,25.5144,25.5715,25.4716,25.4787,75143.0
2016-07-05 13:40:00,35.69,35.8,35.69,35.72,181718.0,25.4787,25.5572,25.4787,25.5001,181718.0
2016-07-05 13:50:00,35.71,35.72,35.53,35.65,70290.0,25.493,25.5001,25.3645,25.4501,70290.0
2016-07-05 14:00:00,35.65,35.92,35.62,35.92,153637.0,25.4501,25.6429,25.4287,25.6429,153637.0
2016-07-05 14:10:00,35.91,36.04,35.91,35.99,149756.0,25.6358,25.7286,25.6358,25.6929,149756.0
2016-07-05 14:20:00,36.0,36.04,35.87,36.04,81100.0,25.7,25.7286,25.6072,25.7286,81100.0
2016-07-05 14:30:00,36.04,36.08,35.96,35.97,100969.0,25.7286,25.7571,25.6715,25.6786,100969.0
2016-07-05 14:40:00,35.97,36.02,35.92,35.96,101422.0,25.6786,25.7143,25.6429,25.6715,101422.0
2016-07-05 14:50:00,35.96,36.1,35.88,36.08,193331.0,25.6715,25.7714,25.6143,25.7571,193331.0
2016-07-05 15:00:00,36.08,36.08,35.98,36.03,108782.0,25.7571,25.7571,25.6857,25.7214,108782.0
2016-07-05 15:10:00,36.04,36.06,35.99,36.04,117493.0,25.7286,25.7428,25.6929,25.7286,117493.0
2016-07-05 15:20:00,36.03,36.05,35.98,36.01,129031.0,25.7214,25.7357,25.6857,25.7071,129031.0
2016-07-05 15:30:00,36.01,36.24,36.0,36.18,244190.0,25.7071,25.8713,25.7,25.8285,244190.0
2016-07-05 15:40:00,36.17,36.28,36.17,36.2,233280.0,25.8214,25.8999,25.8214,25.8428,233280.0
2016-07-05 15:50:00,36.21,36.22,36.14,36.16,377675.0,25.8499,25.8571,25.8,25.8142,377675.0
2016-07-06 09:30:00,35.83,36.37,35.79,36.28,330176.0,25.5786,25.9641,25.5501,25.8999,330176.0
2016-07-06 09:40:00,36.27,36.42,36.06,36.36,134561.0,25.8928,25.9998,25.7428,25.957,134561.0
2016-07-06 09:50:00,36.35,36.57,36.33,36.44,145863.0,25.9499,26.1069,25.9356,26.0141,145863.0
2016-07-06 10:00:00,36.44,36.61,36.07,36.09,130539.0,26.0141,26.1355,25.75,25.7643,130539.0
2016-07-06 10:10:00,36.1,36.13,35.91,35.91,201487.0,25.7714,25.7928,25.6358,25.6358,201487.0
2016-07-06 10:20:00,35.92,35.96,35.71,35.77,123818.0,25.6429,25.6715,25.493,25.5358,123818.0
2016-07-06 10:30:00,35.76,35.96,35.68,35.82,217525.0,25.5287,25.6715,25.4716,25.5715,217525.0
2016-07-06 10:40:00,35.82,36.05,35.82,36.02,289832.0,25.5715,25.7357,25.5715,25.7143,289832.0
2016-07-06 10:50:00,36.04,36.34,36.04,36.33,153105.0,25.7286,25.9427,25.7286,25.9356,153105.0
2016-07-06 11:00:00,36.34,36.58,36.32,36.52,191022.0,25.9427,26.1141,25.9285,26.0712,191022.0
2016-07-06 11:10:00,36.52,36.74,36.52,36.72,139226.0,26.0712,26.2283,26.0712,26.214,139226.0
2016-07-06 11:20:00,36.73,36.77,36.57,36.57,136687.0,26.2211,26.2497,26.1069,26.1069,136687.0
2016-07-06 11:30:00,36.57,36.6,36.42,36.49,100044.0,26.1069,26.1283,25.9998,26.0498,100044.0
2016-07-06 11:40:00,36.49,36.66,36.48,36.6,90674.0,26.0498,26.1712,26.0427,26.1283,90674.0
2016-07-06 11:50:00,36.59,36.74,36.57,36.65,86457.0,26.1212,26.2283,26.1069,26.164,86457.0
2016-07-06 12:00:00,36.65,36.87,36.65,36.84,91961.0,26.164,26.3211,26.164,26.2997,91961.0
2016-07-06 12:10:00,36.83,36.85,36.67,36.75,75995.0,26.2925,26.3068,26.1783,26.2354,75995.0
2016-07-06 12:20:00,36.74,36.82,36.68,36.75,82039.0,26.2283,26.2854,26.1855,26.2354,82039.0
2016-07-06 12:30:00,36.75,36.76,36.64,36.65,61125.0,26.2354,26.2426,26.1569,26.164,61125.0
2016-07-06 12:40:00,36.66,36.67,36.53,36.58,76849.0,26.1712,26.1783,26.0784,26.1141,76849.0
2016-07-06 12:50:00,36.58,36.68,36.54,36.64,102454.0,26.1141,26.1855,26.0855,26.1569,102454.0
2016-07-06 13:00:00,36.64,36.78,36.63,36.75,119721.0,26.1569,26.2568,26.1498,26.2354,119721.0
2016-07-06 13:10:00,36.75,36.79,36.65,36.78,110139.0,26.2354,26.264,26.164,26.2568,110139.0
2016-07-06 13:20:00,36.78,36.79,36.64,36.72,95091.0,26.2568,26.264,26.1569,26.214,95091.0
2016-07-06 13:30:00,36.72,36.79,36.71,36.73,72218.0,26.214,26.264,26.2069,26.2211,72218.0
2016-07-06 13:40:00,36.73,36.76,36.62,36.68,66406.0,26.2211,26.2426,26.1426,26.1855,66406.0
2016-07-06 13:50:00,36.68,36.75,36.64,36.66,57242.0,26.1855,26.2354,26.1569,26.1712,57242.0
2016-07-06 14:00:00,36.65,36.72,36.53,36.7,94404.0,26.164,26.214,26.0784,26.1997,94404.0
2016-07-06 14:10:00,36.71,36.75,36.59,36.75,117031.0,26.2069,26.2354,26.1212,26.2354,117031.0
2016-07-06 14:20:00,36.75,36.77,36.68,36.72,92808.0,26.2354,26.2497,26.1855,26.214,92808.0
2016-07-06 14:30:00,36.72,36.75,36.65,36.73,86362.0,26.214,26.2354,26.164,26.2211,86362.0
2016-07-06 14:40:00,36.73,36.77,36.66,36.66,90007.0,26.2211,26.2497,26.1712,26.1712,90007.0
2016-07-06 14:50:00,36.67,36.77,36.63,36.74,85598.0,26.1783,26.2497,26.1498,26.2283,85598.0
2016-07-06 15:00:00,36.74,36.76,36.66,36.76,121907.0,26.2283,26.2426,26.1712,26.2426,121907.0
2016-07-06 15:10:00,36.76,36.86,36.73,36.83,180505.0,26.2426,26.314,26.2211,26.2925,180505.0
2016-07-06 15:20:00,36.84,36.84,36.72,36.75,129224.0,26.2997,26.2997,26.214,26.2354,129224.0
2016-07-06 15:30:00,36.74,36.82,36.72,36.81,147837.0,26.2283,26.2854,26.214,26.2783,147837.0
2016-07-06 15:40:00,36.82,36.91,36.81,36.87,180952.0,26.2854,26.3496,26.2783,26.3211,180952.0
2016-07-06 15:50:00,36.87,37.02,36.85,36.98,828990.0,26.3211,26.4282,26.3068,26.3996,828990.0
2016-07-07 09:30:00,37.54,37.97,37.43,37.85,243157.0,26.7994,27.1064,26.7209,27.0207,243157.0
2016-07-07 09:40:00,37.85,38.35,37.82,38.27,335075.0,27.0207,27.3776,26.9993,27.3205,335075.0
2016-07-07 09:50:00,38.28,38.39,38.05,38.07,202836.0,27.3277,27.4062,27.1635,27.1778,202836.0
2016-07-07 10:00:00,38.08,38.11,37.87,37.98,127132.0,27.1849,27.2063,27.035,27.1135,127132.0
2016-07-07 10:10:00,37.97,38.18,37.92,38.13,123249.0,27.1064,27.2563,27.0707,27.2206,123249.0
2016-07-07 10:20:00,38.13,38.15,37.94,38.04,71688.0,27.2206,27.2349,27.085,27.1563,71688.0
2016-07-07 10:30:00,38.05,38.21,37.98,38.15,113871.0,27.1635,27.2777,27.1135,27.2349,113871.0
2016-07-07 10:40:00,38.15,38.15,37.84,37.94,90019.0,27.2349,27.2349,27.0136,27.085,90019.0
2016-07-07 10:50:00,37.95,37.95,37.78,37.84,109765.0,27.0921,27.0921,26.9707,27.0136,109765.0
2016-07-07 11:00:00,37.83,37.83,37.21,37.53,527180.0,27.0064,27.0064,26.5638,26.7923,527180.0
2016-07-07 11:10:00,37.53,37.79,37.43,37.45,179716.0,26.7923,26.9779,26.7209,26.7351,179716.0
2016-07-07 11:20:00,37.45,37.46,37.21,37.28,164915.0,26.7351,26.7423,26.5638,26.6138,164915.0
2016-07-07 11:30:00,37.27,37.4,37.22,37.33,149396.0,26.6066,26.6995,26.571,26.6495,149396.0
2016-07-07 11:40:00,37.32,37.33,37.02,37.12,134791.0,26.6423,26.6495,26.4282,26.4996,134791.0
2016-07-07 11:50:00,37.13,37.37,37.05,37.37,124238.0,26.5067,26.678,26.4496,26.678,124238.0
2016-07-07 12:00:00,37.34,37.35,36.99,37.07,108861.0,26.6566,26.6638,26.4068,26.4639,108861.0
2016-07-07 12:10:00,37.06,37.13,37.04,37.12,82159.0,26.4567,26.5067,26.4425,26.4996,82159.0
2016-07-07 12:20:00,37.12,37.15,36.88,37.12,102067.0,26.4996,26.521,26.3282,26.4996,102067.0
2016-07-07 12:30:00,37.12,37.29,37.09,37.16,318041.0,26.4996,26.6209,26.4781,26.5281,318041.0
2016-07-07 12:40:00,37.16,37.18,37.06,37.06,469833.0,26.5281,26.5424,26.4567,26.4567,469833.0
2016-07-07 12:50:00,37.05,37.12,36.97,37.03,151022.0,26.4496,26.4996,26.3925,26.4353,151022.0
2016-07-07 13:00:00,37.04,37.07,36.8,36.81,202623.0,26.4425,26.4639,26.2711,26.2783,202623.0
2016-07-07 13:10:00,36.81,36.85,36.68,36.84,82320.0,26.2783,26.3068,26.1855,26.2997,82320.0
2016-07-07 13:20:00,36.83,37.01,36.81,36.95,166100.0,26.2925,26.421,26.2783,26.3782,166100.0
2016-07-07 13:30:00,36.94,36.99,36.82,36.86,128580.0,26.3711,26.4068,26.2854,26.314,128580.0
2016-07-07 13:40:00,36.86,36.87,36.59,36.61,258106.0,26.314,26.3211,26.1212,26.1355,258106.0
2016-07-07 13:50:00,36.61,36.65,36.5,36.63,136910.0,26.1355,26.164,26.057,26.1498,136910.0
2016-07-07 14:00:00,36.63,36.74,36.54,36.56,112879.0,26.1498,26.2283,26.0855,26.0998,112879.0
2016-07-07 14:10:00,36.55,36.56,36.43,36.45,112102.0,26.0926,26.0998,26.007,26.0213,112102.0
2016-07-07 14:20:00,36.45,36.61,36.37,36.45,138551.0,26.0213,26.1355,25.9641,26.0213,138551.0
2016-07-07 14:30:00,36.45,36.47,36.35,36.41,68979.0,26.0213,26.0355,25.9499,25.9927,68979.0
2016-07-07 14:40:00,36.43,36.6,36.42,36.56,152480.0,26.007,26.1283,25.9998,26.0998,152480.0
2016-07-07 14:50:00,36.56,36.67,36.48,36.52,142700.0,26.0998,26.1783,26.0427,26.0712,142700.0
2016-07-07 15:00:00,36.52,36.77,36.49,36.76,165348.0,26.0712,26.2497,26.0498,26.2426,165348.0
2016-07-07 15:10:00,36.76,36.76,36.64,36.7,112137.0,26.2426,26.2426,26.1569,26.1997,112137.0
2016-07-07 15:20:00,36.69,36.71,36.57,36.62,113079.0,26.1926,26.2069,26.1069,26.1426,113079.0
2016-07-07 15:30:00,36.62,36.8,36.61,36.73,154593.0,26.1426,26.2711,26.1355,26.2211,154593.0
2016-07-07 15:40:00,36.74,36.82,36.7,36.77,276929.0,26.2283,26.2854,26.1997,26.2497,276929.0
2016-07-07 15:50:00,36.77,36.84,36.76,36.82,451742.0,26.2497,26.2997,26.2426,26.2854,451742.0
2016-07-08 09:30:00,37.58,37.82,37.37,37.62,209110.0,26.828,26.9993,26.678,26.8565,209110.0
2016-07-08 09:40:00,37.63,37.91,37.62,37.72,195108.0,26.8636,27.0635,26.8565,26.9279,195108.0
2016-07-08 09:50:00,37.72,37.77,37.43,37.49,119445.0,26.9279,26.9636,26.7209,26.7637,119445.0
2016-07-08 10:00:00,37.5,37.58,37.26,37.35,211058.0,26.7708,26.828,26.5995,26.6638,211058.0
2016-07-08 10:10:00,37.35,37.42,36.86,36.88,197312.0,26.6638,26.7137,26.314,26.3282,197312.0
2016-07-08 10:20:00,36.91,37.09,36.79,37.01,214641.0,26.3496,26.4781,26.264,26.421,214641.0
2016-07-08 10:30:00,37.01,37.14,36.89,37.02,106973.0,26.421,26.5138,26.3354,26.4282,106973.0
2016-07-08 10:40:00,37.02,37.17,36.92,36.98,99554.0,26.4282,26.5353,26.3568,26.3996,99554.0
2016-07-08 10:50:00,36.97,37.01,36.8,36.82,152906.0,26.3925,26.421,26.2711,26.2854,152906.0
2016-07-08 11:00:00,36.82,36.84,36.64,36.68,181396.0,26.2854,26.2997,26.1569,26.1855,181396.0
2016-07-08 11:10:00,36.68,37.02,36.67,37.01,129248.0,26.1855,26.4282,26.1783,26.421,129248.0
2016-07-08 11:20:00,37.03,37.19,36.96,37.11,142215.0,26.4353,26.5495,26.3853,26.4924,142215.0
2016-07-08 11:30:00,37.12,37.27,37.11,37.24,163852.0,26.4996,26.6066,26.4924,26.5852,163852.0
2016-07-08 11:40:00,37.24,37.32,37.1,37.15,78114.0,26.5852,26.6423,26.4853,26.521,78114.0
2016-07-08 11:50:00,37.16,37.28,37.14,37.14,56785.0,26.5281,26.6138,26.5138,26.5138,56785.0
2016-07-08 12:00:00,37.14,37.18,37.08,37.1,42428.0,26.5138,26.5424,26.471,26.4853,42428.0
2016-07-08 12:10:00,37.1,37.18,37.05,37.13,42501.0,26.4853,26.5424,26.4496,26.5067,42501.0
2016-07-08 12:20:00,37.16,37.24,37.11,37.21,54995.0,26.5281,26.5852,26.4924,26.5638,54995.0
2016-07-08 12:30:00,37.22,37.28,37.19,37.25,41392.0,26.571,26.6138,26.5495,26.5924,41392.0
2016-07-08 12:40:00,37.26,37.4,37.25,37.4,69594.0,26.5995,26.6995,26.5924,26.6995,69594.0
2016-07-08 12:50:00,37.39,37.52,37.36,37.49,118551.0,26.6923,26.7851,26.6709,26.7637,118551.0
2016-07-08 13:00:00,37.48,37.56,37.46,37.55,83896.0,26.7566,26.8137,26.7423,26.8065,83896.0
2016-07-08 13:10:00,37.55,37.65,37.52,37.61,120249.0,26.8065,26.8779,26.7851,26.8494,120249.0
2016-07-08 13:20:00,37.61,37.64,37.48,37.54,121490.0,26.8494,26.8708,26.7566,26.7994,121490.0
2016-07-08 13:30:00,37.54,37.61,37.52,37.54,56867.0,26.7994,26.8494,26.7851,26.7994,56867.0
2016-07-08 13:40:00,37.54,37.61,37.53,37.59,72398.0,26.7994,26.8494,26.7923,26.8351,72398.0
2016-07-08 13:50:00,37.58,37.63,37.53,37.55,73389.0,26.828,26.8636,26.7923,26.8065,73389.0
2016-07-08 14:00:00,37.54,37.58,37.44,37.57,66257.0,26.7994,26.828,26.728,26.8208,66257.0
2016-07-08 14:10:00,37.57,37.58,37.51,37.56,74918.0,26.8208,26.828,26.778,26.8137,74918.0
2016-07-08 14:20:00,37.57,37.65,37.53,37.63,127006.0,26.8208,26.8779,26.7923,26.8636,127006.0
2016-07-08 14:30:00,37.62,37.69,37.6,37.65,61029.0,26.8565,26.9065,26.8422,26.8779,61029.0
2016-07-08 14:40:00,37.65,37.7,37.59,37.7,119404.0,26.8779,26.9136,26.8351,26.9136,119404.0
2016-07-08 14:50:00,37.71,37.76,37.59,37.59,68122.0,26.9208,26.9565,26.8351,26.8351,68122.0
2016-07-08 15:00:00,37.59,37.61,37.49,37.51,79147.0,26.8351,26.8494,26.7637,26.778,79147.0
2016-07-08 15:10:00,37.5,37.55,37.47,37.49,71943.0,26.7708,26.8065,26.7494,26.7637,71943.0
2016-07-08 15:20:00,37.48,37.5,37.43,37.44,76871.0,26.7566,26.7708,26.7209,26.728,76871.0
2016-07-08 15:30:00,37.44,37.52,37.39,37.5,105842.0,26.728,26.7851,26.6923,26.7708,105842.0
2016-07-08 15:40:00,37.49,37.5,37.44,37.48,135179.0,26.7637,26.7708,26.728,26.7566,135179.0
2016-07-08 15:50:00,37.49,37.6,37.47,37.56,459007.0,26.7637,26.8422,26.7494,26.8137,459007.0
2016-07-11 09:30:00,38.1,38.46,38.1,38.28,259214.0,27.1992,27.4562,27.1992,27.3277,259214.0
2016-07-11 09:40:00,38.29,38.43,38.05,38.26,285779.0,27.3348,27.4348,27.1635,27.3134,285779.0
2016-07-11 09:50:00,38.25,38.29,38.09,38.26,132806.0,27.3063,27.3348,27.192,27.3134,132806.0
2016-07-11 10:00:00,38.24,38.26,37.91,38.13,148165.0,27.2991,27.3134,27.0635,27.2206,148165.0
2016-07-11 10:10:00,38.13,38.15,37.95,38.0,171768.0,27.2206,27.2349,27.0921,27.1278,171768.0
2016-07-11 10:20:00,38.0,38.0,37.66,37.75,152554.0,27.1278,27.1278,26.8851,26.9493,152554.0
2016-07-11 10:30:00,37.72,37.95,37.72,37.92,149191.0,26.9279,27.0921,26.9279,27.0707,149191.0
2016-07-11 10:40:00,37.92,37.92,37.76,37.9,120006.0,27.0707,27.0707,26.9565,27.0564,120006.0
2016-07-11 10:50:00,37.9,38.17,37.9,38.17,138425.0,27.0564,27.2491,27.0564,27.2491,138425.0
2016-07-11 11:00:00,38.18,38.18,38.0,38.0,112947.0,27.2563,27.2563,27.1278,27.1278,112947.0
2016-07-11 11:10:00,37.98,38.06,37.81,37.86,79010.0,27.1135,27.1706,26.9921,27.0278,79010.0
2016-07-11 11:20:00,37.86,37.95,37.84,37.92,169438.0,27.0278,27.0921,27.0136,27.0707,169438.0
2016-07-11 11:30:00,37.92,38.03,37.87,37.91,127674.0,27.0707,27.1492,27.035,27.0635,127674.0
2016-07-11 11:40:00,37.91,37.96,37.87,37.9,86638.0,27.0635,27.0992,27.035,27.0564,86638.0
2016-07-11 11:50:00,37.91,37.95,37.82,37.86,93969.0,27.0635,27.0921,26.9993,27.0278,93969.0
2016-07-11 12:00:00,37.86,37.92,37.76,37.79,142215.0,27.0278,27.0707,26.9565,26.9779,142215.0
2016-07-11 12:10:00,37.79,37.83,37.75,37.82,74339.0,26.9779,27.0064,26.9493,26.9993,74339.0
2016-07-11 12:20:00,37.82,37.83,37.75,37.77,93955.0,26.9993,27.0064,26.9493,26.9636,93955.0
2016-07-11 12:30:00,37.77,37.85,37.75,37.82,114020.0,26.9636,27.0207,26.9493,26.9993,114020.0
2016-07-11 12:40:00,37.82,37.93,37.81,37.88,163152.0,26.9993,27.0778,26.9921,27.0421,163152.0
2016-07-11 12:50:00,37.88,37.95,37.85,37.9,176864.0,27.0421,27.0921,27.0207,27.0564,176864.0
2016-07-11 13:00:00,37.9,37.95,37.85,37.86,119642.0,27.0564,27.0921,27.0207,27.0278,119642.0
2016-07-11 13:10:00,37.86,37.94,37.85,37.91,103189.0,27.0278,27.085,27.0207,27.0635,103189.0
2016-07-11 13:20:00,37.91,37.94,37.88,37.93,86661.0,27.0635,27.085,27.0421,27.0778,86661.0
2016-07-11 13:30:00,37.93,37.98,37.88,37.98,70577.0,27.0778,27.1135,27.0421,27.1135,70577.0
2016-07-11 13:40:00,37.97,37.98,37.87,37.87,92678.0,27.1064,27.1135,27.035,27.035,92678.0
2016-07-11 13:50:00,37.88,37.9,37.82,37.82,113732.0,27.0421,27.0564,26.9993,26.9993,113732.0
2016-07-11 14:00:00,37.83,37.91,37.81,37.89,97046.0,27.0064,27.0635,26.9921,27.0493,97046.0
2016-07-11 14:10:00,37.89,37.92,37.84,37.91,63175.0,27.0493,27.0707,27.0136,27.0635,63175.0
2016-07-11 14:20:00,37.91,37.95,37.87,37.93,105375.0,27.0635,27.0921,27.035,27.0778,105375.0
2016-07-11 14:30:00,37.92,37.95,37.88,37.91,74027.0,27.0707,27.0921,27.0421,27.0635,74027.0
2016-07-11 14:40:00,37.91,37.91,37.82,37.82,63521.0,27.0635,27.0635,26.9993,26.9993,63521.0
2016-07-11 14:50:00,37.83,37.9,37.8,37.84,117317.0,27.0064,27.0564,26.985,27.0136,117317.0
2016-07-11 15:00:00,37.84,37.85,37.76,37.78,153354.0,27.0136,27.0207,26.9565,26.9707,153354.0
2016-07-11 15:10:00,37.78,37.84,37.78,37.8,107444.0,26.9707,27.0136,26.9707,26.985,107444.0
2016-07-11 15:20:00,37.8,37.81,37.72,37.72,104361.0,26.985,26.9921,26.9279,26.9279,104361.0
2016-07-11 15:30:00,37.71,37.77,37.69,37.74,128808.0,26.9208,26.9636,26.9065,26.9422,128808.0
2016-07-11 15:40:00,37.74,37.75,37.62,37.68,148776.0,26.9422,26.9493,26.8565,26.8993,148776.0
2016-07-11 15:50:00,37.68,37.71,37.63,37.66,266189.0,26.8993,26.9208,26.8636,26.8851,266189.0
2016-07-12 09:30:00,38.82,39.33,38.62,39.21,541527.0,27.7132,28.0773,27.5704,27.9916,541527.0
2016-07-12 09:40:00,39.21,39.58,39.21,39.45,416710.0,27.9916,28.2557,27.9916,28.1629,416710.0
2016-07-12 09:50:00,39.45,39.53,39.21,39.24,271629.0,28.1629,28.22,27.9916,28.013,271629.0
2016-07-12 10:00:00,39.24,39.42,39.2,39.28,324009.0,28.013,28.1415,27.9845,28.0416,324009.0
2016-07-12 10:10:00,39.29,39.44,39.02,39.18,272831.0,28.0487,28.1558,27.856,27.9702,272831.0
2016-07-12 10:20:00,39.17,39.19,38.93,39.05,240189.0,27.963,27.9773,27.7917,27.8774,240189.0
2016-07-12 10:30:00,39.05,39.14,39.0,39.05,149554.0,27.8774,27.9416,27.8417,27.8774,149554.0
2016-07-12 10:40:00,39.06,39.19,39.04,39.16,167456.0,27.8845,27.9773,27.8702,27.9559,167456.0
2016-07-12 10:50:00,39.16,39.29,39.16,39.22,197540.0,27.9559,28.0487,27.9559,27.9987,197540.0
2016-07-12 11:00:00,39.21,39.37,39.14,39.33,143302.0,27.9916,28.1058,27.9416,28.0773,143302.0
2016-07-12 11:10:00,39.35,39.53,39.34,39.52,114455.0,28.0915,28.22,28.0844,28.2129,114455.0
2016-07-12 11:20:00,39.52,39.81,39.51,39.73,190462.0,28.2129,28.4199,28.2058,28.3628,190462.0
2016-07-12 11:30:00,39.72,39.95,39.7,39.95,237935.0,28.3557,28.5199,28.3414,28.5199,237935.0
2016-07-12 11:40:00,39.95,39.97,39.78,39.88,273516.0,28.5199,28.5341,28.3985,28.4699,273516.0
2016-07-12 11:50:00,39.89,40.08,39.86,40.06,268336.0,28.477,28.6127,28.4556,28.5984,268336.0
2016-07-12 12:00:00,40.06,40.17,40.01,40.13,160839.0,28.5984,28.6769,28.5627,28.6484,160839.0
2016-07-12 12:10:00,40.13,40.26,40.12,40.18,160420.0,28.6484,28.7412,28.6412,28.6841,160420.0
2016-07-12 12:20:00,40.19,40.24,40.13,40.13,118212.0,28.6912,28.7269,28.6484,28.6484,118212.0
2016-07-12 12:30:00,40.14,40.19,40.1,40.16,94899.0,28.6555,28.6912,28.627,28.6698,94899.0
2016-07-12 12:40:00,40.16,40.22,39.93,39.94,127090.0,28.6698,28.7126,28.5056,28.5127,127090.0
2016-07-12 12:50:00,39.95,40.06,39.88,39.97,168501.0,28.5199,28.5984,28.4699,28.5341,168501.0
2016-07-12 13:00:00,39.96,40.14,39.96,40.07,126756.0,28.527,28.6555,28.527,28.6055,126756.0
2016-07-12 13:10:00,40.06,40.12,40.03,40.09,102779.0,28.5984,28.6412,28.577,28.6198,102779.0
2016-07-12 13:20:00,40.1,40.21,40.05,40.17,117363.0,28.627,28.7055,28.5913,28.6769,117363.0
2016-07-12 13:30:00,40.18,40.29,40.15,40.26,98844.0,28.6841,28.7626,28.6626,28.7412,98844.0
2016-07-12 13:40:00,40.26,40.3,40.21,40.23,115677.0,28.7412,28.7697,28.7055,28.7198,115677.0
2016-07-12 13:50:00,40.24,40.3,40.13,40.14,97860.0,28.7269,28.7697,28.6484,28.6555,97860.0
2016-07-12 14:00:00,40.15,40.17,40.09,40.13,166019.0,28.6626,28.6769,28.6198,28.6484,166019.0
2016-07-12 14:10:00,40.12,40.23,40.12,40.2,138171.0,28.6412,28.7198,28.6412,28.6983,138171.0
2016-07-12 14:20:00,40.2,40.25,40.09,40.09,118936.0,28.6983,28.734,28.6198,28.6198,118936.0
2016-07-12 14:30:00,40.09,40.12,39.99,40.0,103250.0,28.6198,28.6412,28.5484,28.5556,103250.0
2016-07-12 14:40:00,40.0,40.11,39.99,40.04,91204.0,28.5556,28.6341,28.5484,28.5841,91204.0
2016-07-12 14:50:00,40.04,40.13,39.98,40.0,125056.0,28.5841,28.6484,28.5413,28.5556,125056.0
2016-07-12 15:00:00,40.0,40.03,39.97,40.01,133193.0,28.5556,28.577,28.5341,28.5627,133193.0
2016-07-12 15:10:00,40.0,40.06,39.99,40.02,156550.0,28.5556,28.5984,28.5484,28.5698,156550.0
2016-07-12 15:20:00,40.02,40.1,40.02,40.03,134322.0,28.5698,28.627,28.5698,28.577,134322.0
2016-07-12 15:30:00,40.03,40.07,39.98,40.05,218582.0,28.577,28.6055,28.5413,28.5913,218582.0
2016-07-12 15:40:00,40.05,40.08,39.99,40.05,216286.0,28.5913,28.6127,28.5484,28.5913,216286.0
2016-07-12 15:50:00,40.04,40.07,39.99,40.0,582384.0,28.5841,28.6055,28.5484,28.5556,582384.0
2016-07-13 09:30:00,40.04,40.25,39.44,39.45,274076.0,28.5841,28.734,28.1558,28.1629,274076.0
2016-07-13 09:40:00,39.47,39.47,39.23,39.32,191610.0,28.1772,28.1772,28.0059,28.0701,191610.0
2016-07-13 09:50:00,39.35,39.39,39.16,39.27,232939.0,28.0915,28.1201,27.9559,28.0344,232939.0
2016-07-13 10:00:00,39.27,39.46,39.26,39.46,266450.0,28.0344,28.1701,28.0273,28.1701,266450.0
2016-07-13 10:10:00,39.47,39.5,39.19,39.22,141297.0,28.1772,28.1986,27.9773,27.9987,141297.0
2016-07-13 10:20:00,39.21,39.34,39.18,39.27,167786.0,27.9916,28.0844,27.9702,28.0344,167786.0
2016-07-13 10:30:00,39.26,39.65,38.88,38.9,313771.0,28.0273,28.3057,27.756,27.7703,313771.0
2016-07-13 10:40:00,38.88,39.1,38.88,39.05,300816.0,27.756,27.9131,27.756,27.8774,300816.0
2016-07-13 10:50:00,39.05,39.14,39.0,39.0,288951.0,27.8774,27.9416,27.8417,27.8417,288951.0
2016-07-13 11:00:00,39.0,39.1,38.8,38.9,351577.0,27.8417,27.9131,27.6989,27.7703,351577.0
2016-07-13 11:10:00,38.89,38.91,38.52,38.55,202141.0,27.7631,27.7774,27.499,27.5204,202141.0
2016-07-13 11:20:00,38.56,38.67,38.52,38.64,157772.0,27.5276,27.6061,27.499,27.5847,157772.0
2016-07-13 11:30:00,38.64,38.66,38.38,38.41,154829.0,27.5847,27.599,27.3991,27.4205,154829.0
2016-07-13 11:40:00,38.41,38.41,38.18,38.3,173660.0,27.4205,27.4205,27.2563,27.342,173660.0
2016-07-13 11:50:00,38.29,38.57,38.24,38.54,153910.0,27.3348,27.5347,27.2991,27.5133,153910.0
2016-07-13 12:00:00,38.53,38.63,38.46,38.51,172427.0,27.5061,27.5775,27.4562,27.4919,172427.0
2016-07-13 12:10:00,38.5,38.64,38.46,38.6,68941.0,27.4847,27.5847,27.4562,27.5561,68941.0
2016-07-13 12:20:00,38.59,38.71,38.56,38.6,108040.0,27.549,27.6346,27.5276,27.5561,108040.0
2016-07-13 12:30:00,38.6,38.64,38.47,38.52,106936.0,27.5561,27.5847,27.4633,27.499,106936.0
2016-07-13 12:40:00,38.53,38.67,38.5,38.65,140552.0,27.5061,27.6061,27.4847,27.5918,140552.0
2016-07-13 12:50:00,38.65,38.81,38.64,38.8,126093.0,27.5918,27.706,27.5847,27.6989,126093.0
2016-07-13 13:00:00,38.81,38.91,38.76,38.88,81383.0,27.706,27.7774,27.6703,27.756,81383.0
2016-07-13 13:10:00,38.88,38.97,38.88,38.96,131657.0,27.756,27.8203,27.756,27.8131,131657.0
2016-07-13 13:20:00,38.94,38.98,38.79,38.8,69993.0,27.7988,27.8274,27.6918,27.6989,69993.0
2016-07-13 13:30:00,38.8,38.9,38.79,38.81,55267.0,27.6989,27.7703,27.6918,27.706,55267.0
2016-07-13 13:40:00,38.83,38.92,38.76,38.9,87536.0,27.7203,27.7846,27.6703,27.7703,87536.0
2016-07-13 13:50:00,38.9,38.91,38.72,38.72,54754.0,27.7703,27.7774,27.6418,27.6418,54754.0
2016-07-13 14:00:00,38.72,38.77,38.66,38.74,71821.0,27.6418,27.6775,27.599,27.6561,71821.0
2016-07-13 14:10:00,38.74,38.8,38.7,38.77,88067.0,27.6561,27.6989,27.6275,27.6775,88067.0
2016-07-13 14:20:00,38.77,38.84,38.77,38.83,72631.0,27.6775,27.7275,27.6775,27.7203,72631.0
2016-07-13 14:30:00,38.84,38.95,38.82,38.95,69043.0,27.7275,27.806,27.7132,27.806,69043.0
2016-07-13 14:40:00,38.94,39.04,38.94,39.04,89246.0,27.7988,27.8702,27.7988,27.8702,89246.0
2016-07-13 14:50:00,39.04,39.06,38.98,39.0,111227.0,27.8702,27.8845,27.8274,27.8417,111227.0
2016-07-13 15:00:00,39.0,39.07,39.0,39.03,100107.0,27.8417,27.8916,27.8417,27.8631,100107.0
2016-07-13 15:10:00,39.02,39.05,38.93,38.98,84980.0,27.856,27.8774,27.7917,27.8274,84980.0
2016-07-13 15:20:00,38.97,39.01,38.92,38.94,149358.0,27.8203,27.8488,27.7846,27.7988,149358.0
2016-07-13 15:30:00,38.94,39.01,38.91,38.98,136030.0,27.7988,27.8488,27.7774,27.8274,136030.0
2016-07-13 15:40:00,38.98,39.04,38.97,39.01,143913.0,27.8274,27.8702,27.8203,27.8488,143913.0
2016-07-13 15:50:00,39.01,39.03,38.99,39.0,241040.0,27.8488,27.8631,27.8345,27.8417,241040.0
2016-07-14 09:30:00,39.83,39.9,39.3,39.39,440379.0,28.4342,28.4842,28.0558,28.1201,440379.0
2016-07-14 09:40:00,39.39,39.39,38.89,38.92,287111.0,28.1201,28.1201,27.7631,27.7846,287111.0
2016-07-14 09:50:00,38.91,39.18,38.88,39.13,107012.0,27.7774,27.9702,27.756,27.9345,107012.0
2016-07-14 10:00:00,39.13,39.32,39.07,39.23,185812.0,27.9345,28.0701,27.8916,28.0059,185812.0
2016-07-14 10:10:00,39.24,39.26,38.91,38.97,233384.0,28.013,28.0273,27.7774,27.8203,233384.0
2016-07-14 10:20:00,38.97,39.03,38.81,38.88,302028.0,27.8203,27.8631,27.706,27.756,302028.0
2016-07-14 10:30:00,38.87,38.93,38.66,38.71,218524.0,27.7489,27.7917,27.599,27.6346,218524.0
2016-07-14 10:40:00,38.71,38.82,38.57,38.81,213665.0,27.6346,27.7132,27.5347,27.706,213665.0
2016-07-14 10:50:00,38.82,38.83,38.5,38.52,191929.0,27.7132,27.7203,27.4847,27.499,191929.0
2016-07-14 11:00:00,38.52,38.71,38.49,38.7,260427.0,27.499,27.6346,27.4776,27.6275,260427.0
2016-07-14 11:10:00,38.7,38.75,38.58,38.62,109389.0,27.6275,27.6632,27.5418,27.5704,109389.0
2016-07-14 11:20:00,38.62,38.7,38.58,38.7,90566.0,27.5704,27.6275,27.5418,27.6275,90566.0
2016-07-14 11:30:00,38.69,38.81,38.66,38.8,91930.0,27.6204,27.706,27.599,27.6989,91930.0
2016-07-14 11:40:00,38.8,38.8,38.58,38.6,72727.0,27.6989,27.6989,27.5418,27.5561,72727.0
2016-07-14 11:50:00,38.59,38.63,38.54,38.55,68411.0,27.549,27.5775,27.5133,27.5204,68411.0
2016-07-14 12:00:00,38.55,38.62,38.5,38.59,93750.0,27.5204,27.5704,27.4847,27.549,93750.0
2016-07-14 12:10:00,38.59,38.69,38.57,38.65,67242.0,27.549,27.6204,27.5347,27.5918,67242.0
2016-07-14 12:20:00,38.65,38.66,38.59,38.59,64401.0,27.5918,27.599,27.549,27.549,64401.0
2016-07-14 12:30:00,38.59,38.66,38.55,38.62,59649.0,27.549,27.599,27.5204,27.5704,59649.0
2016-07-14 12:40:00,38.63,38.65,38.56,38.57,46112.0,27.5775,27.5918,27.5276,27.5347,46112.0
2016-07-14 12:50:00,38.56,38.6,38.47,38.52,92948.0,27.5276,27.5561,27.4633,27.499,92948.0
2016-07-14 13:00:00,38.52,38.59,38.46,38.58,63805.0,27.499,27.549,27.4562,27.5418,63805.0
2016-07-14 13:10:00,38.58,38.59,38.5,38.5,63782.0,27.5418,27.549,27.4847,27.4847,63782.0
2016-07-14 13:20:00,38.5,38.5,38.37,38.38,66743.0,27.4847,27.4847,27.3919,27.3991,66743.0
2016-07-14 13:30:00,38.38,38.43,38.31,38.32,143260.0,27.3991,27.4348,27.3491,27.3562,143260.0
2016-07-14 13:40:00,38.32,38.38,38.3,38.37,64338.0,27.3562,27.3991,27.342,27.3919,64338.0
2016-07-14 13:50:00,38.37,38.37,38.28,38.34,64678.0,27.3919,27.3919,27.3277,27.3705,64678.0
2016-07-14 14:00:00,38.35,38.45,38.34,38.44,83046.0,27.3776,27.449,27.3705,27.4419,83046.0
2016-07-14 14:10:00,38.44,38.56,38.43,38.52,168228.0,27.4419,27.5276,27.4348,27.499,168228.0
2016-07-14 14:20:00,38.52,38.54,38.5,38.51,71212.0,27.499,27.5133,27.4847,27.4919,71212.0
2016-07-14 14:30:00,38.51,38.51,38.41,38.41,88847.0,27.4919,27.4919,27.4205,27.4205,88847.0
2016-07-14 14:40:00,38.41,38.47,38.4,38.4,76896.0,27.4205,27.4633,27.4133,27.4133,76896.0
2016-07-14 14:50:00,38.4,38.41,38.37,38.39,71433.0,27.4133,27.4205,27.3919,27.4062,71433.0
2016-07-14 15:00:00,38.4,38.57,38.39,38.57,101498.0,27.4133,27.5347,27.4062,27.5347,101498.0
2016-07-14 15:10:00,38.57,38.57,38.49,38.53,120607.0,27.5347,27.5347,27.4776,27.5061,120607.0
2016-07-14 15:20:00,38.54,38.56,38.47,38.5,101130.0,27.5133,27.5276,27.4633,27.4847,101130.0
2016-07-14 15:30:00,38.5,38.53,38.47,38.48,132542.0,27.4847,27.5061,27.4633,27.4705,132542.0
2016-07-14 15:40:00,38.48,38.49,38.38,38.42,354620.0,27.4705,27.4776,27.3991,27.4276,354620.0
2016-07-14 15:50:00,38.42,38.46,38.39,38.39,497218.0,27.4276,27.4562,27.4062,27.4062,497218.0
2016-07-15 09:30:00,38.59,38.88,38.47,38.76,367048.0,27.549,27.756,27.4633,27.6703,367048.0
2016-07-15 09:40:00,38.75,38.87,38.57,38.84,152005.0,27.6632,27.7489,27.5347,27.7275,152005.0
2016-07-15 09:50:00,38.85,39.01,38.79,38.79,208485.0,27.7346,27.8488,27.6918,27.6918,208485.0
2016-07-15 10:00:00,38.79,39.0,38.7,38.75,121967.0,27.6918,27.8417,27.6275,27.6632,121967.0
2016-07-15 10:10:00,38.75,38.78,38.45,38.51,92773.0,27.6632,27.6846,27.449,27.4919,92773.0
2016-07-15 10:20:00,38.52,38.66,38.5,38.61,90997.0,27.499,27.599,27.4847,27.5633,90997.0
2016-07-15 10:30:00,38.61,38.61,38.48,38.5,104111.0,27.5633,27.5633,27.4705,27.4847,104111.0
2016-07-15 10:40:00,38.5,38.56,38.44,38.48,75048.0,27.4847,27.5276,27.4419,27.4705,75048.0
2016-07-15 10:50:00,38.48,38.52,38.4,38.4,56428.0,27.4705,27.499,27.4133,27.4133,56428.0
2016-07-15 11:00:00,38.41,38.41,38.19,38.2,156256.0,27.4205,27.4205,27.2634,27.2706,156256.0
2016-07-15 11:10:00,38.21,38.21,37.92,38.04,157429.0,27.2777,27.2777,27.0707,27.1563,157429.0
2016-07-15 11:20:00,38.04,38.28,38.04,38.26,75316.0,27.1563,27.3277,27.1563,27.3134,75316.0
2016-07-15 11:30:00,38.27,38.48,38.25,38.45,101384.0,27.3205,27.4705,27.3063,27.449,101384.0
2016-07-15 11:40:00,38.44,38.54,38.43,38.44,70928.0,27.4419,27.5133,27.4348,27.4419,70928.0
2016-07-15 11:50:00,38.44,38.52,38.4,38.5,107919.0,27.4419,27.499,27.4133,27.4847,107919.0
2016-07-15 12:00:00,38.51,38.52,38.47,38.51,69095.0,27.4919,27.499,27.4633,27.4919,69095.0
2016-07-15 12:10:00,38.51,38.52,38.4,38.41,66754.0,27.4919,27.499,27.4133,27.4205,66754.0
2016-07-15 12:20:00,38.41,38.42,38.33,38.37,81628.0,27.4205,27.4276,27.3634,27.3919,81628.0
2016-07-15 12:30:00,38.37,38.37,38.24,38.26,61406.0,27.3919,27.3919,27.2991,27.3134,61406.0
2016-07-15 12:40:00,38.27,38.33,38.24,38.28,100437.0,27.3205,27.3634,27.2991,27.3277,100437.0
2016-07-15 12:50:00,38.29,38.32,38.25,38.28,72356.0,27.3348,27.3562,27.3063,27.3277,72356.0
2016-07-15 13:00:00,38.29,38.3,38.18,38.18,80658.0,27.3348,27.342,27.2563,27.2563,80658.0
2016-07-15 13:10:00,38.19,38.23,38.12,38.19,66867.0,27.2634,27.292,27.2135,27.2634,66867.0
2016-07-15 13:20:00,38.18,38.22,38.15,38.18,62993.0,27.2563,27.2848,27.2349,27.2563,62993.0
2016-07-15 13:30:00,38.19,38.22,38.14,38.17,67852.0,27.2634,27.2848,27.2277,27.2491,67852.0
2016-07-15 13:40:00,38.17,38.27,38.16,38.23,55197.0,27.2491,27.3205,27.242,27.292,55197.0
2016-07-15 13:50:00,38.24,38.28,38.21,38.27,57567.0,27.2991,27.3277,27.2777,27.3205,57567.0
2016-07-15 14:00:00,38.27,38.33,38.26,38.3,63654.0,27.3205,27.3634,27.3134,27.342,63654.0
2016-07-15 14:10:00,38.3,38.33,38.23,38.26,115581.0,27.342,27.3634,27.292,27.3134,115581.0
2016-07-15 14:20:00,38.26,38.26,38.14,38.14,82872.0,27.3134,27.3134,27.2277,27.2277,82872.0
2016-07-15 14:30:00,38.14,38.2,38.1,38.1,63643.0,27.2277,27.2706,27.1992,27.1992,63643.0
2016-07-15 14:40:00,38.09,38.17,38.09,38.15,60489.0,27.192,27.2491,27.192,27.2349,60489.0
2016-07-15 14:50:00,38.16,38.18,38.1,38.11,61347.0,27.242,27.2563,27.1992,27.2063,61347.0
2016-07-15 15:00:00,38.12,38.15,38.11,38.12,67153.0,27.2135,27.2349,27.2063,27.2135,67153.0
2016-07-15 15:10:00,38.13,38.14,38.09,38.1,79825.0,27.2206,27.2277,27.192,27.1992,79825.0
2016-07-15 15:20:00,38.11,38.25,38.1,38.19,120974.0,27.2063,27.3063,27.1992,27.2634,120974.0
2016-07-15 15:30:00,38.18,38.24,38.18,38.21,216908.0,27.2563,27.2991,27.2563,27.2777,216908.0
2016-07-15 15:40:00,38.2,38.27,38.19,38.25,373611.0,27.2706,27.3205,27.2634,27.3063,373611.0
2016-07-15 15:50:00,38.26,38.32,38.25,38.28,396798.0,27.3134,27.3562,27.3063,27.3277,396798.0
2016-07-18 09:30:00,37.88,38.02,37.57,37.6,256325.0,27.0421,27.1421,26.8208,26.8422,256325.0
2016-07-18 09:40:00,37.61,37.66,37.38,37.43,199664.0,26.8494,26.8851,26.6852,26.7209,199664.0
2016-07-18 09:50:00,37.44,37.77,37.4,37.76,220358.0,26.728,26.9636,26.6995,26.9565,220358.0
2016-07-18 10:00:00,37.76,37.86,37.66,37.7,164849.0,26.9565,27.0278,26.8851,26.9136,164849.0
2016-07-18 10:10:00,37.7,37.89,37.7,37.84,121714.0,26.9136,27.0493,26.9136,27.0136,121714.0
2016-07-18 10:20:00,37.83,37.96,37.78,37.95,114844.0,27.0064,27.0992,26.9707,27.0921,114844.0
2016-07-18 10:30:00,37.95,37.96,37.63,37.73,156293.0,27.0921,27.0992,26.8636,26.935,156293.0
2016-07-18 10:40:00,37.73,37.74,37.58,37.6,160739.0,26.935,26.9422,26.828,26.8422,160739.0
2016-07-18 10:50:00,37.61,37.75,37.6,37.75,149061.0,26.8494,26.9493,26.8422,26.9493,149061.0
2016-07-18 11:00:00,37.75,37.87,37.72,37.86,289556.0,26.9493,27.035,26.9279,27.0278,289556.0
2016-07-18 11:10:00,37.87,37.94,37.84,37.91,194168.0,27.035,27.085,27.0136,27.0635,194168.0
2016-07-18 11:20:00,37.91,37.95,37.84,37.9,70012.0,27.0635,27.0921,27.0136,27.0564,70012.0
2016-07-18 11:30:00,37.89,38.0,37.85,37.97,79700.0,27.0493,27.1278,27.0207,27.1064,79700.0
2016-07-18 11:40:00,37.98,38.1,37.96,38.1,102368.0,27.1135,27.1992,27.0992,27.1992,102368.0
2016-07-18 11:50:00,38.1,38.2,38.03,38.18,146127.0,27.1992,27.2706,27.1492,27.2563,146127.0
2016-07-18 12:00:00,38.18,38.37,38.17,38.37,115683.0,27.2563,27.3919,27.2491,27.3919,115683.0
2016-07-18 12:10:00,38.38,38.38,38.19,38.22,111155.0,27.3991,27.3991,27.2634,27.2848,111155.0
2016-07-18 12:20:00,38.22,38.3,38.2,38.22,83414.0,27.2848,27.342,27.2706,27.2848,83414.0
2016-07-18 12:30:00,38.22,38.22,38.12,38.14,106979.0,27.2848,27.2848,27.2135,27.2277,106979.0
2016-07-18 12:40:00,38.15,38.17,38.07,38.13,127248.0,27.2349,27.2491,27.1778,27.2206,127248.0
2016-07-18 12:50:00,38.13,38.18,38.09,38.16,56683.0,27.2206,27.2563,27.192,27.242,56683.0
2016-07-18 13:00:00,38.16,38.2,38.14,38.18,65303.0,27.242,27.2706,27.2277,27.2563,65303.0
2016-07-18 13:10:00,38.17,38.18,38.09,38.09,88935.0,27.2491,27.2563,27.192,27.192,88935.0
2016-07-18 13:20:00,38.09,38.14,38.08,38.11,79756.0,27.192,27.2277,27.1849,27.2063,79756.0
2016-07-18 13:30:00,38.11,38.17,38.11,38.14,60494.0,27.2063,27.2491,27.2063,27.2277,60494.0
2016-07-18 13:40:00,38.14,38.18,38.08,38.09,85322.0,27.2277,27.2563,27.1849,27.192,85322.0
2016-07-18 13:50:00,38.09,38.1,37.99,38.04,107582.0,27.192,27.1992,27.1206,27.1563,107582.0
2016-07-18 14:00:00,38.04,38.07,38.02,38.06,82963.0,27.1563,27.1778,27.1421,27.1706,82963.0
2016-07-18 14:10:00,38.06,38.07,37.98,37.99,74265.0,27.1706,27.1778,27.1135,27.1206,74265.0
2016-07-18 14:20:00,37.99,38.11,37.98,38.1,79336.0,27.1206,27.2063,27.1135,27.1992,79336.0
2016-07-18 14:30:00,38.09,38.14,38.09,38.11,83242.0,27.192,27.2277,27.192,27.2063,83242.0
2016-07-18 14:40:00,38.11,38.14,38.03,38.04,86896.0,27.2063,27.2277,27.1492,27.1563,86896.0
2016-07-18 14:50:00,38.04,38.09,38.03,38.09,99545.0,27.1563,27.192,27.1492,27.192,99545.0
2016-07-18 15:00:00,38.09,38.09,38.05,38.07,53250.0,27.192,27.192,27.1635,27.1778,53250.0
2016-07-18 15:10:00,38.07,38.16,38.07,38.16,84157.0,27.1778,27.242,27.1778,27.242,84157.0
2016-07-18 15:20:00,38.16,38.16,38.05,38.06,98356.0,27.242,27.242,27.1635,27.1706,98356.0
2016-07-18 15:30:00,38.07,38.11,38.05,38.05,134187.0,27.1778,27.2063,27.1635,27.1635,134187.0
2016-07-18 15:40:00,38.06,38.12,38.04,38.12,186567.0,27.1706,27.2135,27.1563,27.2135,186567.0
2016-07-18 15:50:00,38.11,38.16,38.06,38.1,296159.0,27.2063,27.242,27.1706,27.1992,296159.0
2016-07-19 09:30:00,38.35,38.49,37.97,38.02,382418.0,27.3776,27.4776,27.1064,27.1421,382418.0
2016-07-19 09:40:00,38.02,38.18,37.87,38.11,343626.0,27.1421,27.2563,27.035,27.2063,343626.0
2016-07-19 09:50:00,38.1,38.37,38.01,38.06,317370.0,27.1992,27.3919,27.1349,27.1706,317370.0
2016-07-19 10:00:00,38.07,38.11,37.77,37.93,264776.0,27.1778,27.2063,26.9636,27.0778,264776.0
2016-07-19 10:10:00,37.93,38.17,37.89,38.13,241468.0,27.0778,27.2491,27.0493,27.2206,241468.0
2016-07-19 10:20:00,38.14,38.27,38.05,38.25,259864.0,27.2277,27.3205,27.1635,27.3063,259864.0
2016-07-19 10:30:00,38.25,38.37,38.13,38.13,200205.0,27.3063,27.3919,27.2206,27.2206,200205.0
2016-07-19 10:40:00,38.13,38.28,38.09,38.12,124859.0,27.2206,27.3277,27.192,27.2135,124859.0
2016-07-19 10:50:00,38.12,38.19,38.02,38.03,127910.0,27.2135,27.2634,27.1421,27.1492,127910.0
2016-07-19 11:00:00,38.04,38.24,38.01,38.21,116983.0,27.1563,27.2991,27.1349,27.2777,116983.0
2016-07-19 11:10:00,38.21,38.35,38.17,38.28,127782.0,27.2777,27.3776,27.2491,27.3277,127782.0
2016-07-19 11:20:00,38.28,38.34,38.23,38.27,127166.0,27.3277,27.3705,27.292,27.3205,127166.0
2016-07-19 11:30:00,38.27,38.37,38.23,38.34,95315.0,27.3205,27.3919,27.292,27.3705,95315.0
2016-07-19 11:40:00,38.34,38.37,38.16,38.19,82770.0,27.3705,27.3919,27.242,27.2634,82770.0
2016-07-19 11:50:00,38.2,38.26,38.1,38.12,78451.0,27.2706,27.3134,27.1992,27.2135,78451.0
2016-07-19 12:00:00,38.12,38.16,38.08,38.12,56991.0,27.2135,27.242,27.1849,27.2135,56991.0
2016-07-19 12:10:00,38.12,38.14,38.02,38.03,68508.0,27.2135,27.2277,27.1421,27.1492,68508.0
2016-07-19 12:20:00,38.02,38.05,37.93,37.94,78808.0,27.1421,27.1635,27.0778,27.085,78808.0
2016-07-19 12:30:00,37.95,38.03,37.89,37.95,79762.0,27.0921,27.1492,27.0493,27.0921,79762.0
2016-07-19 12:40:00,37.95,37.98,37.9,37.92,152062.0,27.0921,27.1135,27.0564,27.0707,152062.0
2016-07-19 12:50:00,37.92,38.0,37.9,38.0,144421.0,27.0707,27.1278,27.0564,27.1278,144421.0
2016-07-19 13:00:00,38.0,38.02,37.89,37.91,103922.0,27.1278,27.1421,27.0493,27.0635,103922.0
2016-07-19 13:10:00,37.91,37.91,37.83,37.85,49643.0,27.0635,27.0635,27.0064,27.0207,49643.0
2016-07-19 13:20:00,37.84,37.86,37.81,37.82,76175.0,27.0136,27.0278,26.9921,26.9993,76175.0
2016-07-19 13:30:00,37.83,37.85,37.75,37.75,91816.0,27.0064,27.0207,26.9493,26.9493,91816.0
2016-07-19 13:40:00,37.75,37.8,37.74,37.78,94841.0,26.9493,26.985,26.9422,26.9707,94841.0
2016-07-19 13:50:00,37.78,37.83,37.73,37.73,47064.0,26.9707,27.0064,26.935,26.935,47064.0
2016-07-19 14:00:00,37.74,37.79,37.69,37.78,84115.0,26.9422,26.9779,26.9065,26.9707,84115.0
2016-07-19 14:10:00,37.79,37.81,37.73,37.73,64744.0,26.9779,26.9921,26.935,26.935,64744.0
2016-07-19 14:20:00,37.74,37.85,37.7,37.82,117263.0,26.9422,27.0207,26.9136,26.9993,117263.0
2016-07-19 14:30:00,37.82,37.83,37.72,37.73,65458.0,26.9993,27.0064,26.9279,26.935,65458.0
2016-07-19 14:40:00,37.73,37.76,37.71,37.72,39225.0,26.935,26.9565,26.9208,26.9279,39225.0
2016-07-19 14:50:00,37.72,37.76,37.65,37.76,86660.0,26.9279,26.9565,26.8779,26.9565,86660.0
2016-07-19 15:00:00,37.76,37.79,37.73,37.75,43895.0,26.9565,26.9779,26.935,26.9493,43895.0
2016-07-19 15:10:00,37.75,37.76,37.7,37.74,166781.0,26.9493,26.9565,26.9136,26.9422,166781.0
2016-07-19 15:20:00,37.73,37.77,37.73,37.77,60140.0,26.935,26.9636,26.935,26.9636,60140.0
2016-07-19 15:30:00,37.77,37.77,37.73,37.74,139787.0,26.9636,26.9636,26.935,26.9422,139787.0
2016-07-19 15:40:00,37.75,37.77,37.72,37.73,142525.0,26.9493,26.9636,26.9279,26.935,142525.0
2016-07-19 15:50:00,37.73,37.77,37.72,37.75,266745.0,26.935,26.9636,26.9279,26.9493,266745.0
2016-07-20 09:30:00,37.37,37.49,37.02,37.14,219571.0,26.678,26.7637,26.4282,26.5138,219571.0
2016-07-20 09:40:00,37.11,37.12,36.78,36.97,219890.0,26.4924,26.4996,26.2568,26.3925,219890.0
2016-07-20 09:50:00,36.99,37.01,36.88,36.92,216590.0,26.4068,26.421,26.3282,26.3568,216590.0
2016-07-20 10:00:00,36.93,36.97,36.82,36.85,226537.0,26.3639,26.3925,26.2854,26.3068,226537.0
2016-07-20 10:10:00,36.86,37.05,36.82,37.04,199766.0,26.314,26.4496,26.2854,26.4425,199766.0
2016-07-20 10:20:00,37.05,37.25,36.9,36.97,148423.0,26.4496,26.5924,26.3425,26.3925,148423.0
2016-07-20 10:30:00,37.0,37.19,36.87,37.14,445179.0,26.4139,26.5495,26.3211,26.5138,445179.0
2016-07-20 10:40:00,37.14,37.41,37.08,37.34,297243.0,26.5138,26.7066,26.471,26.6566,297243.0
2016-07-20 10:50:00,37.33,37.68,37.32,37.63,243535.0,26.6495,26.8993,26.6423,26.8636,243535.0
2016-07-20 11:00:00,37.64,37.86,37.61,37.85,206561.0,26.8708,27.0278,26.8494,27.0207,206561.0
2016-07-20 11:10:00,37.85,37.85,37.63,37.82,212226.0,27.0207,27.0207,26.8636,26.9993,212226.0
2016-07-20 11:20:00,37.81,37.82,37.71,37.76,136530.0,26.9921,26.9993,26.9208,26.9565,136530.0
2016-07-20 11:30:00,37.76,37.76,37.51,37.55,127595.0,26.9565,26.9565,26.778,26.8065,127595.0
2016-07-20 11:40:00,37.55,37.57,37.38,37.47,129033.0,26.8065,26.8208,26.6852,26.7494,129033.0
2016-07-20 11:50:00,37.48,37.78,37.47,37.67,165751.0,26.7566,26.9707,26.7494,26.8922,165751.0
2016-07-20 12:00:00,37.69,37.83,37.67,37.7,91341.0,26.9065,27.0064,26.8922,26.9136,91341.0
2016-07-20 12:10:00,37.7,37.93,37.7,37.87,98578.0,26.9136,27.0778,26.9136,27.035,98578.0
2016-07-20 12:20:00,37.88,37.9,37.84,37.87,39185.0,27.0421,27.0564,27.0136,27.035,39185.0
2016-07-20 12:30:00,37.86,37.94,37.82,37.91,65120.0,27.0278,27.085,26.9993,27.0635,65120.0
2016-07-20 12:40:00,37.91,38.01,37.91,37.98,97388.0,27.0635,27.1349,27.0635,27.1135,97388.0
2016-07-20 12:50:00,37.98,38.07,37.95,38.06,57115.0,27.1135,27.1778,27.0921,27.1706,57115.0
2016-07-20 13:00:00,38.06,38.19,38.03,38.19,78983.0,27.1706,27.2634,27.1492,27.2634,78983.0
2016-07-20 13:10:00,38.19,38.23,38.1,38.19,105566.0,27.2634,27.292,27.1992,27.2634,105566.0
2016-07-20 13:20:00,38.19,38.28,38.19,38.24,103452.0,27.2634,27.3277,27.2634,27.2991,103452.0
2016-07-20 13:30:00,38.25,38.25,38.19,38.21,72640.0,27.3063,27.3063,27.2634,27.2777,72640.0
2016-07-20 13:40:00,38.21,38.23,38.19,38.19,40938.0,27.2777,27.292,27.2634,27.2634,40938.0
2016-07-20 13:50:00,38.18,38.2,38.1,38.14,73789.0,27.2563,27.2706,27.1992,27.2277,73789.0
2016-07-20 14:00:00,38.13,38.24,38.13,38.22,79819.0,27.2206,27.2991,27.2206,27.2848,79819.0
2016-07-20 14:10:00,38.23,38.32,38.23,38.27,74023.0,27.292,27.3562,27.292,27.3205,74023.0
2016-07-20 14:20:00,38.28,38.32,38.27,38.28,71094.0,27.3277,27.3562,27.3205,27.3277,71094.0
2016-07-20 14:30:00,38.28,38.28,38.2,38.24,69191.0,27.3277,27.3277,27.2706,27.2991,69191.0
2016-07-20 14:40:00,38.24,38.24,38.12,38.14,45366.0,27.2991,27.2991,27.2135,27.2277,45366.0
2016-07-20 14:50:00,38.14,38.17,38.11,38.11,52462.0,27.2277,27.2491,27.2063,27.2063,52462.0
2016-07-20 15:00:00,38.11,38.11,38.0,38.02,58269.0,27.2063,27.2063,27.1278,27.1421,58269.0
2016-07-20 15:10:00,38.01,38.03,37.96,37.96,53806.0,27.1349,27.1492,27.0992,27.0992,53806.0
2016-07-20 15:20:00,37.96,38.03,37.96,38.0,81246.0,27.0992,27.1492,27.0992,27.1278,81246.0
2016-07-20 15:30:00,38.0,38.03,37.99,38.02,89634.0,27.1278,27.1492,27.1206,27.1421,89634.0
2016-07-20 15:40:00,38.02,38.09,37.97,37.97,163640.0,27.1421,27.192,27.1064,27.1064,163640.0
2016-07-20 15:50:00,37.97,38.04,37.93,37.97,468431.0,27.1064,27.1563,27.0778,27.1064,468431.0
2016-07-21 09:30:00,37.96,38.37,37.78,38.31,104390.0,27.0992,27.3919,26.9707,27.3491,104390.0
2016-07-21 09:40:00,38.28,38.6,38.25,38.41,148190.0,27.3277,27.5561,27.3063,27.4205,148190.0
2016-07-21 09:50:00,38.42,38.55,38.38,38.41,148406.0,27.4276,27.5204,27.3991,27.4205,148406.0
2016-07-21 10:00:00,38.39,38.5,38.27,38.45,166754.0,27.4062,27.4847,27.3205,27.449,166754.0
2016-07-21 10:10:00,38.45,38.63,38.45,38.55,172051.0,27.449,27.5775,27.449,27.5204,172051.0
2016-07-21 10:20:00,38.55,38.63,38.22,38.33,115289.0,27.5204,27.5775,27.2848,27.3634,115289.0
2016-07-21 10:30:00,38.33,38.72,38.33,38.66,139178.0,27.3634,27.6418,27.3634,27.599,139178.0
2016-07-21 10:40:00,38.65,38.87,38.61,38.85,190887.0,27.5918,27.7489,27.5633,27.7346,190887.0
2016-07-21 10:50:00,38.85,38.91,38.77,38.88,195083.0,27.7346,27.7774,27.6775,27.756,195083.0
2016-07-21 11:00:00,38.89,38.89,38.59,38.63,105946.0,27.7631,27.7631,27.549,27.5775,105946.0
2016-07-21 11:10:00,38.63,38.63,38.54,38.54,90264.0,27.5775,27.5775,27.5133,27.5133,90264.0
2016-07-21 11:20:00,38.54,38.54,38.35,38.38,74493.0,27.5133,27.5133,27.3776,27.3991,74493.0
2016-07-21 11:30:00,38.38,38.39,38.22,38.3,75985.0,27.3991,27.4062,27.2848,27.342,75985.0
2016-07-21 11:40:00,38.29,38.3,38.22,38.29,71799.0,27.3348,27.342,27.2848,27.3348,71799.0
2016-07-21 11:50:00,38.29,38.29,38.02,38.04,98640.0,27.3348,27.3348,27.1421,27.1563,98640.0
2016-07-21 12:00:00,38.05,38.06,37.97,37.98,145526.0,27.1635,27.1706,27.1064,27.1135,145526.0
2016-07-21 12:10:00,37.98,38.07,37.97,37.98,67703.0,27.1135,27.1778,27.1064,27.1135,67703.0
2016-07-21 12:20:00,37.98,37.98,37.82,37.86,175735.0,27.1135,27.1135,26.9993,27.0278,175735.0
2016-07-21 12:30:00,37.87,38.03,37.86,37.98,65500.0,27.035,27.1492,27.0278,27.1135,65500.0
2016-07-21 12:40:00,37.97,37.97,37.83,37.83,102200.0,27.1064,27.1064,27.0064,27.0064,102200.0
2016-07-21 12:50:00,37.83,37.83,37.76,37.81,150043.0,27.0064,27.0064,26.9565,26.9921,150043.0
2016-07-21 13:00:00,37.8,37.83,37.74,37.82,54704.0,26.985,27.0064,26.9422,26.9993,54704.0
2016-07-21 13:10:00,37.82,38.03,37.79,38.03,123192.0,26.9993,27.1492,26.9779,27.1492,123192.0
2016-07-21 13:20:00,38.03,38.14,38.02,38.14,194341.0,27.1492,27.2277,27.1421,27.2277,194341.0
2016-07-21 13:30:00,38.14,38.15,38.03,38.1,79226.0,27.2277,27.2349,27.1492,27.1992,79226.0
2016-07-21 13:40:00,38.09,38.13,37.91,37.91,56189.0,27.192,27.2206,27.0635,27.0635,56189.0
2016-07-21 13:50:00,37.91,38.01,37.82,38.01,164862.0,27.0635,27.1349,26.9993,27.1349,164862.0
2016-07-21 14:00:00,38.01,38.09,38.0,38.02,71040.0,27.1349,27.192,27.1278,27.1421,71040.0
2016-07-21 14:10:00,38.02,38.03,37.96,37.97,80901.0,27.1421,27.1492,27.0992,27.1064,80901.0
2016-07-21 14:20:00,37.97,37.98,37.86,37.86,57419.0,27.1064,27.1135,27.0278,27.0278,57419.0
2016-07-21 14:30:00,37.88,37.92,37.83,37.84,92844.0,27.0421,27.0707,27.0064,27.0136,92844.0
2016-07-21 14:40:00,37.84,37.88,37.71,37.77,144935.0,27.0136,27.0421,26.9208,26.9636,144935.0
2016-07-21 14:50:00,37.77,37.77,37.59,37.61,157401.0,26.9636,26.9636,26.8351,26.8494,157401.0
2016-07-21 15:00:00,37.62,37.62,37.46,37.47,119580.0,26.8565,26.8565,26.7423,26.7494,119580.0
2016-07-21 15:10:00,37.47,37.47,37.33,37.35,116712.0,26.7494,26.7494,26.6495,26.6638,116712.0
2016-07-21 15:20:00,37.36,37.38,37.28,37.3,141298.0,26.6709,26.6852,26.6138,26.6281,141298.0
2016-07-21 15:30:00,37.3,37.34,37.29,37.3,148249.0,26.6281,26.6566,26.6209,26.6281,148249.0
2016-07-21 15:40:00,37.31,37.38,37.26,37.37,351665.0,26.6352,26.6852,26.5995,26.678,351665.0
2016-07-21 15:50:00,37.37,37.38,37.3,37.34,371362.0,26.678,26.6852,26.6281,26.6566,371362.0
2016-07-22 09:30:00,37.6,37.76,37.43,37.55,226586.0,26.8422,26.9565,26.7209,26.8065,226586.0
2016-07-22 09:40:00,37.55,37.93,37.48,37.88,281575.0,26.8065,27.0778,26.7566,27.0421,281575.0
2016-07-22 09:50:00,37.89,37.9,37.39,37.44,160259.0,27.0493,27.0564,26.6923,26.728,160259.0
2016-07-22 10:00:00,37.44,37.59,37.36,37.51,330100.0,26.728,26.8351,26.6709,26.778,330100.0
2016-07-22 10:10:00,37.51,37.52,37.22,37.26,185007.0,26.778,26.7851,26.571,26.5995,185007.0
2016-07-22 10:20:00,37.25,37.55,37.24,37.44,89970.0,26.5924,26.8065,26.5852,26.728,89970.0
2016-07-22 10:30:00,37.43,37.59,37.4,37.47,112326.0,26.7209,26.8351,26.6995,26.7494,112326.0
2016-07-22 10:40:00,37.48,37.63,37.45,37.56,70031.0,26.7566,26.8636,26.7351,26.8137,70031.0
2016-07-22 10:50:00,37.56,37.74,37.55,37.74,80844.0,26.8137,26.9422,26.8065,26.9422,80844.0
2016-07-22 11:00:00,37.74,37.81,37.63,37.65,79423.0,26.9422,26.9921,26.8636,26.8779,79423.0
2016-07-22 11:10:00,37.65,37.81,37.63,37.7,74731.0,26.8779,26.9921,26.8636,26.9136,74731.0
2016-07-22 11:20:00,37.7,37.7,37.5,37.51,105416.0,26.9136,26.9136,26.7708,26.778,105416.0
2016-07-22 11:30:00,37.52,37.61,37.5,37.52,81819.0,26.7851,26.8494,26.7708,26.7851,81819.0
2016-07-22 11:40:00,37.52,37.56,37.38,37.41,93824.0,26.7851,26.8137,26.6852,26.7066,93824.0
2016-07-22 11:50:00,37.41,37.47,37.36,37.37,96724.0,26.7066,26.7494,26.6709,26.678,96724.0
2016-07-22 12:00:00,37.38,37.52,37.38,37.5,64170.0,26.6852,26.7851,26.6852,26.7708,64170.0
2016-07-22 12:10:00,37.5,37.52,37.46,37.48,53073.0,26.7708,26.7851,26.7423,26.7566,53073.0
2016-07-22 12:20:00,37.48,37.57,37.43,37.51,120459.0,26.7566,26.8208,26.7209,26.778,120459.0
2016-07-22 12:30:00,37.5,37.55,37.43,37.55,175711.0,26.7708,26.8065,26.7209,26.8065,175711.0
2016-07-22 12:40:00,37.54,37.55,37.49,37.5,39431.0,26.7994,26.8065,26.7637,26.7708,39431.0
2016-07-22 12:50:00,37.5,37.54,37.46,37.51,73010.0,26.7708,26.7994,26.7423,26.778,73010.0
2016-07-22 13:00:00,37.52,37.61,37.47,37.58,147642.0,26.7851,26.8494,26.7494,26.828,147642.0
2016-07-22 13:10:00,37.58,37.6,37.45,37.46,38055.0,26.828,26.8422,26.7351,26.7423,38055.0
2016-07-22 13:20:00,37.46,37.48,37.43,37.47,44421.0,26.7423,26.7566,26.7209,26.7494,44421.0
2016-07-22 13:30:00,37.47,37.5,37.33,37.34,51167.0,26.7494,26.7708,26.6495,26.6566,51167.0
2016-07-22 13:40:00,37.34,37.39,37.33,37.39,79036.0,26.6566,26.6923,26.6495,26.6923,79036.0
2016-07-22 13:50:00,37.4,37.41,37.35,37.37,91133.0,26.6995,26.7066,26.6638,26.678,91133.0
2016-07-22 14:00:00,37.37,37.55,37.34,37.55,99454.0,26.678,26.8065,26.6566,26.8065,99454.0
2016-07-22 14:10:00,37.55,37.57,37.5,37.57,55981.0,26.8065,26.8208,26.7708,26.8208,55981.0
2016-07-22 14:20:00,37.57,37.6,37.53,37.57,69168.0,26.8208,26.8422,26.7923,26.8208,69168.0
2016-07-22 14:30:00,37.57,37.58,37.52,37.58,68194.0,26.8208,26.828,26.7851,26.828,68194.0
2016-07-22 14:40:00,37.58,37.6,37.55,37.56,62352.0,26.828,26.8422,26.8065,26.8137,62352.0
2016-07-22 14:50:00,37.55,37.6,37.54,37.54,66135.0,26.8065,26.8422,26.7994,26.7994,66135.0
2016-07-22 15:00:00,37.55,37.6,37.54,37.59,64520.0,26.8065,26.8422,26.7994,26.8351,64520.0
2016-07-22 15:10:00,37.6,37.67,37.56,37.66,88692.0,26.8422,26.8922,26.8137,26.8851,88692.0
2016-07-22 15:20:00,37.65,37.74,37.65,37.72,94791.0,26.8779,26.9422,26.8779,26.9279,94791.0
2016-07-22 15:30:00,37.72,37.75,37.7,37.73,92649.0,26.9279,26.9493,26.9136,26.935,92649.0
2016-07-22 15:40:00,37.73,37.76,37.7,37.73,113709.0,26.935,26.9565,26.9136,26.935,113709.0
2016-07-22 15:50:00,37.72,37.75,37.7,37.74,310561.0,26.9279,26.9493,26.9136,26.9422,310561.0
2016-07-25 09:30:00,37.34,37.44,36.91,37.09,261304.0,26.6566,26.728,26.3496,26.4781,261304.0
2016-07-25 09:40:00,37.07,37.28,36.9,36.99,243178.0,26.4639,26.6138,26.3425,26.4068,243178.0
2016-07-25 09:50:00,36.98,37.13,36.92,37.02,128711.0,26.3996,26.5067,26.3568,26.4282,128711.0
2016-07-25 10:00:00,37.01,37.09,36.96,37.08,218977.0,26.421,26.4781,26.3853,26.471,218977.0
2016-07-25 10:10:00,37.08,37.13,36.98,37.02,127261.0,26.471,26.5067,26.3996,26.4282,127261.0
2016-07-25 10:20:00,37.03,37.03,36.88,36.98,139825.0,26.4353,26.4353,26.3282,26.3996,139825.0
2016-07-25 10:30:00,36.97,36.98,36.72,36.88,129151.0,26.3925,26.3996,26.214,26.3282,129151.0
2016-07-25 10:40:00,36.87,36.95,36.84,36.9,159966.0,26.3211,26.3782,26.2997,26.3425,159966.0
2016-07-25 10:50:00,36.89,37.06,36.88,37.02,96085.0,26.3354,26.4567,26.3282,26.4282,96085.0
2016-07-25 11:00:00,37.02,37.07,36.7,36.7,103728.0,26.4282,26.4639,26.1997,26.1997,103728.0
2016-07-25 11:10:00,36.72,36.75,36.61,36.61,203387.0,26.214,26.2354,26.1355,26.1355,203387.0
2016-07-25 11:20:00,36.6,36.75,36.57,36.66,130147.0,26.1283,26.2354,26.1069,26.1712,130147.0
2016-07-25 11:30:00,36.67,36.81,36.64,36.66,135241.0,26.1783,26.2783,26.1569,26.1712,135241.0
2016-07-25 11:40:00,36.66,36.67,36.46,36.47,133058.0,26.1712,26.1783,26.0284,26.0355,133058.0
2016-07-25 11:50:00,36.46,36.49,36.35,36.36,226168.0,26.0284,26.0498,25.9499,25.957,226168.0
2016-07-25 12:00:00,36.36,36.38,36.19,36.2,142961.0,25.957,25.9713,25.8356,25.8428,142961.0
2016-07-25 12:10:00,36.21,36.3,36.2,36.25,86806.0,25.8499,25.9142,25.8428,25.8785,86806.0
2016-07-25 12:20:00,36.25,36.29,36.11,36.14,248059.0,25.8785,25.907,25.7785,25.8,248059.0
2016-07-25 12:30:00,36.14,36.17,36.0,36.05,172535.0,25.8,25.8214,25.7,25.7357,172535.0
2016-07-25 12:40:00,36.05,36.14,36.01,36.12,104518.0,25.7357,25.8,25.7071,25.7857,104518.0
2016-07-25 12:50:00,36.13,36.15,36.01,36.06,134038.0,25.7928,25.8071,25.7071,25.7428,134038.0
2016-07-25 13:00:00,36.05,36.2,36.05,36.1,85538.0,25.7357,25.8428,25.7357,25.7714,85538.0
2016-07-25 13:10:00,36.1,36.16,36.06,36.16,83335.0,25.7714,25.8142,25.7428,25.8142,83335.0
2016-07-25 13:20:00,36.16,36.28,36.14,36.27,65688.0,25.8142,25.8999,25.8,25.8928,65688.0
2016-07-25 13:30:00,36.27,36.27,36.17,36.24,56955.0,25.8928,25.8928,25.8214,25.8713,56955.0
2016-07-25 13:40:00,36.24,36.26,36.18,36.23,191030.0,25.8713,25.8856,25.8285,25.8642,191030.0
2016-07-25 13:50:00,36.23,36.24,36.17,36.21,79847.0,25.8642,25.8713,25.8214,25.8499,79847.0
2016-07-25 14:00:00,36.2,36.29,36.19,36.28,59886.0,25.8428,25.907,25.8356,25.8999,59886.0
2016-07-25 14:10:00,36.28,36.3,36.18,36.2,67462.0,25.8999,25.9142,25.8285,25.8428,67462.0
2016-07-25 14:20:00,36.19,36.24,36.12,36.19,72476.0,25.8356,25.8713,25.7857,25.8356,72476.0
2016-07-25 14:30:00,36.2,36.28,36.19,36.24,55689.0,25.8428,25.8999,25.8356,25.8713,55689.0
2016-07-25 14:40:00,36.24,36.24,36.07,36.12,124321.0,25.8713,25.8713,25.75,25.7857,124321.0
2016-07-25 14:50:00,36.12,36.14,36.06,36.09,79129.0,25.7857,25.8,25.7428,25.7643,79129.0
2016-07-25 15:00:00,36.1,36.15,36.07,36.07,114098.0,25.7714,25.8071,25.75,25.75,114098.0
2016-07-25 15:10:00,36.08,36.16,36.07,36.08,145370.0,25.7571,25.8142,25.75,25.7571,145370.0
2016-07-25 15:20:00,36.07,36.12,36.02,36.04,144986.0,25.75,25.7857,25.7143,25.7286,144986.0
2016-07-25 15:30:00,36.05,36.08,36.0,36.05,163462.0,25.7357,25.7571,25.7,25.7357,163462.0
2016-07-25 15:40:00,36.05,36.15,36.01,36.14,220104.0,25.7357,25.8071,25.7071,25.8,220104.0
2016-07-25 15:50:00,36.14,36.15,36.04,36.1,529986.0,25.8,25.8071,25.7286,25.7714,529986.0
2016-07-26 09:30:00,36.07,36.63,36.0,36.53,436150.0,25.75,26.1498,25.7,26.0784,436150.0
2016-07-26 09:40:00,36.51,36.98,36.44,36.8,345575.0,26.0641,26.3996,26.0141,26.2711,345575.0
2016-07-26 09:50:00,36.8,36.92,36.54,36.6,300457.0,26.2711,26.3568,26.0855,26.1283,300457.0
2016-07-26 10:00:00,36.6,36.96,36.6,36.75,387511.0,26.1283,26.3853,26.1283,26.2354,387511.0
2016-07-26 10:10:00,36.75,36.91,36.75,36.8,252075.0,26.2354,26.3496,26.2354,26.2711,252075.0
2016-07-26 10:20:00,36.81,37.06,36.79,36.94,218166.0,26.2783,26.4567,26.264,26.3711,218166.0
2016-07-26 10:30:00,36.94,37.05,36.84,36.91,290228.0,26.3711,26.4496,26.2997,26.3496,290228.0
2016-07-26 10:40:00,36.91,37.02,36.83,36.86,357599.0,26.3496,26.4282,26.2925,26.314,357599.0
2016-07-26 10:50:00,36.85,36.9,36.67,36.71,407905.0,26.3068,26.3425,26.1783,26.2069,407905.0
2016-07-26 11:00:00,36.7,36.92,36.67,36.91,378616.0,26.1997,26.3568,26.1783,26.3496,378616.0
2016-07-26 11:10:00,36.9,37.36,36.85,37.33,217124.0,26.3425,26.6709,26.3068,26.6495,217124.0
2016-07-26 11:20:00,37.32,37.37,37.11,37.13,246003.0,26.6423,26.678,26.4924,26.5067,246003.0
2016-07-26 11:30:00,37.13,37.48,37.11,37.41,423758.0,26.5067,26.7566,26.4924,26.7066,423758.0
2016-07-26 11:40:00,37.4,37.56,37.34,37.47,281731.0,26.6995,26.8137,26.6566,26.7494,281731.0
2016-07-26 11:50:00,37.47,37.56,37.23,37.27,197050.0,26.7494,26.8137,26.5781,26.6066,197050.0
2016-07-26 12:00:00,37.27,37.38,37.18,37.38,161529.0,26.6066,26.6852,26.5424,26.6852,161529.0
2016-07-26 12:10:00,37.37,37.49,37.31,37.45,116364.0,26.678,26.7637,26.6352,26.7351,116364.0
2016-07-26 12:20:00,37.44,37.56,37.42,37.48,138640.0,26.728,26.8137,26.7137,26.7566,138640.0
2016-07-26 12:30:00,37.49,37.64,37.45,37.64,190631.0,26.7637,26.8708,26.7351,26.8708,190631.0
2016-07-26 12:40:00,37.64,37.74,37.6,37.67,246718.0,26.8708,26.9422,26.8422,26.8922,246718.0
2016-07-26 12:50:00,37.67,37.7,37.61,37.66,173859.0,26.8922,26.9136,26.8494,26.8851,173859.0
2016-07-26 13:00:00,37.66,37.7,37.59,37.64,171425.0,26.8851,26.9136,26.8351,26.8708,171425.0
2016-07-26 13:10:00,37.64,37.69,37.57,37.62,382482.0,26.8708,26.9065,26.8208,26.8565,382482.0
2016-07-26 13:20:00,37.61,37.62,37.39,37.4,325191.0,26.8494,26.8565,26.6923,26.6995,325191.0
2016-07-26 13:30:00,37.4,37.4,37.29,37.39,128948.0,26.6995,26.6995,26.6209,26.6923,128948.0
2016-07-26 13:40:00,37.39,37.42,37.31,37.39,323067.0,26.6923,26.7137,26.6352,26.6923,323067.0
2016-07-26 13:50:00,37.39,37.41,37.34,37.39,224192.0,26.6923,26.7066,26.6566,26.6923,224192.0
2016-07-26 14:00:00,37.38,37.38,37.22,37.23,157552.0,26.6852,26.6852,26.571,26.5781,157552.0
2016-07-26 14:10:00,37.22,37.33,37.18,37.22,271364.0,26.571,26.6495,26.5424,26.571,271364.0
2016-07-26 14:20:00,37.22,37.29,37.18,37.18,204498.0,26.571,26.6209,26.5424,26.5424,204498.0
2016-07-26 14:30:00,37.18,37.2,37.09,37.16,151390.0,26.5424,26.5567,26.4781,26.5281,151390.0
2016-07-26 14:40:00,37.15,37.28,37.15,37.26,212391.0,26.521,26.6138,26.521,26.5995,212391.0
2016-07-26 14:50:00,37.25,37.37,37.25,37.28,146520.0,26.5924,26.678,26.5924,26.6138,146520.0
2016-07-26 15:00:00,37.29,37.47,37.28,37.44,170832.0,26.6209,26.7494,26.6138,26.728,170832.0
2016-07-26 15:10:00,37.43,37.45,37.36,37.37,131610.0,26.7209,26.7351,26.6709,26.678,131610.0
2016-07-26 15:20:00,37.37,37.43,37.35,37.43,201708.0,26.678,26.7209,26.6638,26.7209,201708.0
2016-07-26 15:30:00,37.43,37.44,37.39,37.44,243404.0,26.7209,26.728,26.6923,26.728,243404.0
2016-07-26 15:40:00,37.44,37.5,37.41,37.41,222314.0,26.728,26.7708,26.7066,26.7066,222314.0
2016-07-26 15:50:00,37.42,37.47,37.39,37.45,392946.0,26.7137,26.7494,26.6923,26.7351,392946.0
2016-07-27 09:30:00,37.82,38.43,37.7,38.22,324645.0,26.9993,27.4348,26.9136,27.2848,324645.0
2016-07-27 09:40:00,38.22,38.47,38.04,38.3,314878.0,27.2848,27.4633,27.1563,27.342,314878.0
2016-07-27 09:50:00,38.29,38.29,37.95,38.01,242596.0,27.3348,27.3348,27.0921,27.1349,242596.0
2016-07-27 10:00:00,38.0,38.17,37.97,38.05,334333.0,27.1278,27.2491,27.1064,27.1635,334333.0
2016-07-27 10:10:00,38.06,38.1,37.92,38.0,291648.0,27.1706,27.1992,27.0707,27.1278,291648.0
2016-07-27 10:20:00,38.0,38.17,37.98,38.05,215649.0,27.1278,27.2491,27.1135,27.1635,215649.0
2016-07-27 10:30:00,38.05,38.05,37.35,37.47,772642.0,27.1635,27.1635,26.6638,26.7494,772642.0
2016-07-27 10:40:00,37.48,37.48,36.96,36.98,815343.0,26.7566,26.7566,26.3853,26.3996,815343.0
2016-07-27 10:50:00,36.98,37.18,36.92,37.13,335379.0,26.3996,26.5424,26.3568,26.5067,335379.0
2016-07-27 11:00:00,37.13,37.17,36.97,37.05,250452.0,26.5067,26.5353,26.3925,26.4496,250452.0
2016-07-27 11:10:00,37.04,37.07,36.76,36.87,519458.0,26.4425,26.4639,26.2426,26.3211,519458.0
2016-07-27 11:20:00,36.87,36.9,36.55,36.73,315958.0,26.3211,26.3425,26.0926,26.2211,315958.0
2016-07-27 11:30:00,36.73,36.75,36.53,36.65,245799.0,26.2211,26.2354,26.0784,26.164,245799.0
2016-07-27 11:40:00,36.64,36.75,36.58,36.64,325379.0,26.1569,26.2354,26.1141,26.1569,325379.0
2016-07-27 11:50:00,36.64,36.8,36.59,36.77,160279.0,26.1569,26.2711,26.1212,26.2497,160279.0
2016-07-27 12:00:00,36.76,36.8,36.72,36.76,228615.0,26.2426,26.2711,26.214,26.2426,228615.0
2016-07-27 12:10:00,36.75,36.75,36.6,36.63,212149.0,26.2354,26.2354,26.1283,26.1498,212149.0
2016-07-27 12:20:00,36.62,36.75,36.55,36.56,343840.0,26.1426,26.2354,26.0926,26.0998,343840.0
2016-07-27 12:30:00,36.56,36.56,36.42,36.53,230038.0,26.0998,26.0998,25.9998,26.0784,230038.0
2016-07-27 12:40:00,36.54,36.55,36.49,36.51,133872.0,26.0855,26.0926,26.0498,26.0641,133872.0
2016-07-27 12:50:00,36.51,36.54,36.36,36.42,238991.0,26.0641,26.0855,25.957,25.9998,238991.0
2016-07-27 13:00:00,36.43,36.46,36.31,36.43,156624.0,26.007,26.0284,25.9213,26.007,156624.0
2016-07-27 13:10:00,36.42,36.42,36.33,36.34,159111.0,25.9998,25.9998,25.9356,25.9427,159111.0
2016-07-27 13:20:00,36.34,36.45,36.3,36.4,166183.0,25.9427,26.0213,25.9142,25.9856,166183.0
2016-07-27 13:30:00,36.41,36.51,36.4,36.49,127777.0,25.9927,26.0641,25.9856,26.0498,127777.0
2016-07-27 13:40:00,36.48,36.58,36.47,36.54,129546.0,26.0427,26.1141,26.0355,26.0855,129546.0
2016-07-27 13:50:00,36.54,36.54,36.27,36.34,146727.0,26.0855,26.0855,25.8928,25.9427,146727.0
2016-07-27 14:00:00,36.34,36.49,36.2,36.27,126576.0,25.9427,26.0498,25.8428,25.8928,126576.0
2016-07-27 14:10:00,36.28,36.37,36.13,36.29,199031.0,25.8999,25.9641,25.7928,25.907,199031.0
2016-07-27 14:20:00,36.29,36.31,36.03,36.08,188152.0,25.907,25.9213,25.7214,25.7571,188152.0
2016-07-27 14:30:00,36.09,36.14,36.02,36.07,254483.0,25.7643,25.8,25.7143,25.75,254483.0
2016-07-27 14:40:00,36.06,36.08,35.96,35.96,232124.0,25.7428,25.7571,25.6715,25.6715,232124.0
2016-07-27 14:50:00,35.96,36.02,35.9,35.98,188275.0,25.6715,25.7143,25.6286,25.6857,188275.0
2016-07-27 15:00:00,35.99,36.09,35.98,35.98,196847.0,25.6929,25.7643,25.6857,25.6857,196847.0
2016-07-27 15:10:00,35.98,36.3,35.98,36.3,233929.0,25.6857,25.9142,25.6857,25.9142,233929.0
2016-07-27 15:20:00,36.31,36.32,36.2,36.24,159588.0,25.9213,25.9285,25.8428,25.8713,159588.0
2016-07-27 15:30:00,36.23,36.28,36.2,36.23,208506.0,25.8642,25.8999,25.8428,25.8642,208506.0
2016-07-27 15:40:00,36.23,36.28,36.14,36.15,328244.0,25.8642,25.8999,25.8,25.8071,328244.0
2016-07-27 15:50:00,36.15,36.17,36.09,36.14,489604.0,25.8071,25.8214,25.7643,25.8,489604.0
2016-07-28 09:30:00,36.21,36.21,35.71,35.95,257491.0,25.8499,25.8499,25.493,25.6643,257491.0
2016-07-28 09:40:00,35.92,36.54,35.8,36.49,284885.0,25.6429,26.0855,25.5572,26.0498,284885.0
2016-07-28 09:50:00,36.49,36.64,36.42,36.51,248779.0,26.0498,26.1569,25.9998,26.0641,248779.0
2016-07-28 10:00:00,36.53,36.56,36.14,36.32,200379.0,26.0784,26.0998,25.8,25.9285,200379.0
2016-07-28 10:10:00,36.33,36.35,35.99,36.06,160273.0,25.9356,25.9499,25.6929,25.7428,160273.0
2016-07-28 10:20:00,36.05,36.06,35.92,36.01,88846.0,25.7357,25.7428,25.6429,25.7071,88846.0
2016-07-28 10:30:00,36.02,36.34,35.94,36.02,156340.0,25.7143,25.9427,25.6572,25.7143,156340.0
2016-07-28 10:40:00,36.05,36.06,35.88,35.94,87809.0,25.7357,25.7428,25.6143,25.6572,87809.0
2016-07-28 10:50:00,35.95,36.0,35.66,35.71,133754.0,25.6643,25.7,25.4573,25.493,133754.0
2016-07-28 11:00:00,35.71,35.94,35.71,35.87,130257.0,25.493,25.6572,25.493,25.6072,130257.0
2016-07-28 11:10:00,35.87,36.03,35.86,35.99,97635.0,25.6072,25.7214,25.6001,25.6929,97635.0
2016-07-28 11:20:00,35.99,36.06,35.9,36.05,219407.0,25.6929,25.7428,25.6286,25.7357,219407.0
2016-07-28 11:30:00,36.04,36.18,36.04,36.15,132413.0,25.7286,25.8285,25.7286,25.8071,132413.0
2016-07-28 11:40:00,36.15,36.17,36.1,36.15,83528.0,25.8071,25.8214,25.7714,25.8071,83528.0
2016-07-28 11:50:00,36.15,36.4,36.11,36.4,83606.0,25.8071,25.9856,25.7785,25.9856,83606.0
2016-07-28 12:00:00,36.41,36.41,36.3,36.33,81363.0,25.9927,25.9927,25.9142,25.9356,81363.0
2016-07-28 12:10:00,36.34,36.34,36.22,36.22,62773.0,25.9427,25.9427,25.8571,25.8571,62773.0
2016-07-28 12:20:00,36.21,36.24,36.11,36.12,46820.0,25.8499,25.8713,25.7785,25.7857,46820.0
2016-07-28 12:30:00,36.13,36.21,36.08,36.09,79585.0,25.7928,25.8499,25.7571,25.7643,79585.0
2016-07-28 12:40:00,36.08,36.14,36.08,36.11,46357.0,25.7571,25.8,25.7571,25.7785,46357.0
2016-07-28 12:50:00,36.1,36.14,36.03,36.06,86535.0,25.7714,25.8,25.7214,25.7428,86535.0
2016-07-28 13:00:00,36.06,36.07,35.91,35.94,96777.0,25.7428,25.75,25.6358,25.6572,96777.0
2016-07-28 13:10:00,35.93,35.98,35.84,35.93,109567.0,25.65,25.6857,25.5858,25.65,109567.0
2016-07-28 13:20:00,35.94,36.02,35.8,36.02,76997.0,25.6572,25.7143,25.5572,25.7143,76997.0
2016-07-28 13:30:00,36.03,36.05,35.96,36.0,70116.0,25.7214,25.7357,25.6715,25.7,70116.0
2016-07-28 13:40:00,36.0,36.03,35.96,36.01,75883.0,25.7,25.7214,25.6715,25.7071,75883.0
2016-07-28 13:50:00,36.01,36.05,35.94,35.99,160179.0,25.7071,25.7357,25.6572,25.6929,160179.0
2016-07-28 14:00:00,35.99,36.08,35.94,36.08,144866.0,25.6929,25.7571,25.6572,25.7571,144866.0
2016-07-28 14:10:00,36.08,36.22,36.0,36.19,127289.0,25.7571,25.8571,25.7,25.8356,127289.0
2016-07-28 14:20:00,36.19,36.21,36.03,36.04,77649.0,25.8356,25.8499,25.7214,25.7286,77649.0
2016-07-28 14:30:00,36.05,36.07,36.01,36.05,62161.0,25.7357,25.75,25.7071,25.7357,62161.0
2016-07-28 14:40:00,36.06,36.13,36.02,36.05,69266.0,25.7428,25.7928,25.7143,25.7357,69266.0
2016-07-28 14:50:00,36.05,36.07,35.96,35.98,56411.0,25.7357,25.75,25.6715,25.6857,56411.0
2016-07-28 15:00:00,35.98,36.05,35.97,36.02,81457.0,25.6857,25.7357,25.6786,25.7143,81457.0
2016-07-28 15:10:00,36.02,36.1,36.01,36.07,75564.0,25.7143,25.7714,25.7071,25.75,75564.0
2016-07-28 15:20:00,36.07,36.11,36.02,36.06,100232.0,25.75,25.7785,25.7143,25.7428,100232.0
2016-07-28 15:30:00,36.06,36.13,36.03,36.13,142777.0,25.7428,25.7928,25.7214,25.7928,142777.0
2016-07-28 15:40:00,36.13,36.2,36.08,36.16,184014.0,25.7928,25.8428,25.7571,25.8142,184014.0
2016-07-28 15:50:00,36.15,36.16,36.09,36.13,302145.0,25.8071,25.8142,25.7643,25.7928,302145.0
2016-07-29 09:30:00,35.94,36.0,35.61,35.98,271703.0,25.6572,25.7,25.4216,25.6857,271703.0
2016-07-29 09:40:00,35.94,36.13,35.83,35.85,212331.0,25.6572,25.7928,25.5786,25.5929,212331.0
2016-07-29 09:50:00,35.87,36.01,35.71,35.99,251201.0,25.6072,25.7071,25.493,25.6929,251201.0
2016-07-29 10:00:00,35.99,36.09,35.86,36.09,304609.0,25.6929,25.7643,25.6001,25.7643,304609.0
2016-07-29 10:10:00,36.08,36.16,35.95,36.05,255473.0,25.7571,25.8142,25.6643,25.7357,255473.0
2016-07-29 10:20:00,36.05,36.2,35.91,35.99,386894.0,25.7357,25.8428,25.6358,25.6929,386894.0
2016-07-29 10:30:00,36.0,36.19,35.84,36.19,182755.0,25.7,25.8356,25.5858,25.8356,182755.0
2016-07-29 10:40:00,36.19,36.55,36.18,36.53,244443.0,25.8356,26.0926,25.8285,26.0784,244443.0
2016-07-29 10:50:00,36.54,36.73,36.45,36.67,258905.0,26.0855,26.2211,26.0213,26.1783,258905.0
2016-07-29 11:00:00,36.68,37.02,36.64,36.89,290155.0,26.1855,26.4282,26.1569,26.3354,290155.0
2016-07-29 11:10:00,36.89,37.3,35.94,37.2,394501.0,26.3354,26.6281,25.6572,26.5567,394501.0
2016-07-29 11:20:00,37.2,37.27,36.96,36.96,286631.0,26.5567,26.6066,26.3853,26.3853,286631.0
2016-07-29 11:30:00,36.97,37.12,36.88,37.02,218457.0,26.3925,26.4996,26.3282,26.4282,218457.0
2016-07-29 11:40:00,37.02,37.17,36.98,37.07,342269.0,26.4282,26.5353,26.3996,26.4639,342269.0
2016-07-29 11:50:00,37.07,37.35,37.04,37.34,268228.0,26.4639,26.6638,26.4425,26.6566,268228.0
2016-07-29 12:00:00,37.33,37.46,37.26,37.46,195606.0,26.6495,26.7423,26.5995,26.7423,195606.0
2016-07-29 12:10:00,37.46,37.53,37.4,37.5,229268.0,26.7423,26.7923,26.6995,26.7708,229268.0
2016-07-29 12:20:00,37.5,37.56,37.37,37.39,184408.0,26.7708,26.8137,26.678,26.6923,184408.0
2016-07-29 12:30:00,37.38,37.43,37.28,37.31,127353.0,26.6852,26.7209,26.6138,26.6352,127353.0
2016-07-29 12:40:00,37.3,37.41,37.24,37.4,107100.0,26.6281,26.7066,26.5852,26.6995,107100.0
2016-07-29 12:50:00,37.4,37.57,37.38,37.57,117747.0,26.6995,26.8208,26.6852,26.8208,117747.0
2016-07-29 13:00:00,37.58,37.75,37.47,37.75,187106.0,26.828,26.9493,26.7494,26.9493,187106.0
2016-07-29 13:10:00,37.75,37.83,37.69,37.7,117118.0,26.9493,27.0064,26.9065,26.9136,117118.0
2016-07-29 13:20:00,37.71,37.78,37.68,37.73,93671.0,26.9208,26.9707,26.8993,26.935,93671.0
2016-07-29 13:30:00,37.73,37.76,37.68,37.74,128682.0,26.935,26.9565,26.8993,26.9422,128682.0
2016-07-29 13:40:00,37.73,37.95,37.73,37.94,134833.0,26.935,27.0921,26.935,27.085,134833.0
2016-07-29 13:50:00,37.95,38.08,37.91,38.04,182906.0,27.0921,27.1849,27.0635,27.1563,182906.0
2016-07-29 14:00:00,38.04,38.1,37.93,38.07,218842.0,27.1563,27.1992,27.0778,27.1778,218842.0
2016-07-29 14:10:00,38.07,38.16,38.02,38.14,124383.0,27.1778,27.242,27.1421,27.2277,124383.0
2016-07-29 14:20:00,38.14,38.28,38.06,38.26,349785.0,27.2277,27.3277,27.1706,27.3134,349785.0
2016-07-29 14:30:00,38.26,38.28,38.1,38.11,316102.0,27.3134,27.3277,27.1992,27.2063,316102.0
2016-07-29 14:40:00,38.11,38.19,38.04,38.18,170375.0,27.2063,27.2634,27.1563,27.2563,170375.0
2016-07-29 14:50:00,38.18,38.26,38.15,38.2,111457.0,27.2563,27.3134,27.2349,27.2706,111457.0
2016-07-29 15:00:00,38.2,38.21,38.11,38.2,144180.0,27.2706,27.2777,27.2063,27.2706,144180.0
2016-07-29 15:10:00,38.2,38.27,38.15,38.26,228919.0,27.2706,27.3205,27.2349,27.3134,228919.0
2016-07-29 15:20:00,38.26,38.28,38.21,38.23,185005.0,27.3134,27.3277,27.2777,27.292,185005.0
2016-07-29 15:30:00,38.23,38.28,38.23,38.27,285815.0,27.292,27.3277,27.292,27.3205,285815.0
2016-07-29 15:40:00,38.27,38.36,38.26,38.34,449688.0,27.3205,27.3848,27.3134,27.3705,449688.0
2016-07-29 15:50:00,38.35,38.35,38.29,38.3,732886.0,27.3776,27.3776,27.3348,27.342,732886.0
2016-08-01 09:30:00,37.74,37.76,36.54,36.83,566772.0,26.9422,26.9565,26.0855,26.2925,566772.0
2016-08-01 09:40:00,36.84,37.18,36.73,36.9,321579.0,26.2997,26.5424,26.2211,26.3425,321579.0
2016-08-01 09:50:00,36.89,36.99,36.66,36.78,269559.0,26.3354,26.4068,26.1712,26.2568,269559.0
2016-08-01 10:00:00,36.77,36.91,36.6,36.73,242579.0,26.2497,26.3496,26.1283,26.2211,242579.0
2016-08-01 10:10:00,36.73,36.88,36.58,36.71,191306.0,26.2211,26.3282,26.1141,26.2069,191306.0
2016-08-01 10:20:00,36.7,36.7,36.49,36.59,164338.0,26.1997,26.1997,26.0498,26.1212,164338.0
2016-08-01 10:30:00,36.6,36.74,36.52,36.55,222653.0,26.1283,26.2283,26.0712,26.0926,222653.0
2016-08-01 10:40:00,36.55,36.6,36.35,36.37,174425.0,26.0926,26.1283,25.9499,25.9641,174425.0
2016-08-01 10:50:00,36.38,36.6,36.37,36.59,152470.0,25.9713,26.1283,25.9641,26.1212,152470.0
2016-08-01 11:00:00,36.59,36.76,36.49,36.68,144337.0,26.1212,26.2426,26.0498,26.1855,144337.0
2016-08-01 11:10:00,36.67,36.79,36.56,36.72,116916.0,26.1783,26.264,26.0998,26.214,116916.0
2016-08-01 11:20:00,36.72,36.82,36.34,36.36,163724.0,26.214,26.2854,25.9427,25.957,163724.0
2016-08-01 11:30:00,36.36,36.5,36.31,36.48,185872.0,25.957,26.057,25.9213,26.0427,185872.0
2016-08-01 11:40:00,36.48,36.66,36.42,36.64,141600.0,26.0427,26.1712,25.9998,26.1569,141600.0
2016-08-01 11:50:00,36.63,36.63,36.46,36.5,146837.0,26.1498,26.1498,26.0284,26.057,146837.0
2016-08-01 12:00:00,36.5,36.54,36.38,36.39,119115.0,26.057,26.0855,25.9713,25.9784,119115.0
2016-08-01 12:10:00,36.38,36.43,36.3,36.43,126156.0,25.9713,26.007,25.9142,26.007,126156.0
2016-08-01 12:20:00,36.43,36.43,36.31,36.35,89385.0,26.007,26.007,25.9213,25.9499,89385.0
2016-08-01 12:30:00,36.34,36.44,36.29,36.41,95853.0,25.9427,26.0141,25.907,25.9927,95853.0
2016-08-01 12:40:00,36.4,36.45,36.26,36.27,88362.0,25.9856,26.0213,25.8856,25.8928,88362.0
2016-08-01 12:50:00,36.27,36.3,36.21,36.24,83279.0,25.8928,25.9142,25.8499,25.8713,83279.0
2016-08-01 13:00:00,36.25,36.28,36.16,36.2,78057.0,25.8785,25.8999,25.8142,25.8428,78057.0
2016-08-01 13:10:00,36.2,36.26,36.1,36.24,131930.0,25.8428,25.8856,25.7714,25.8713,131930.0
2016-08-01 13:20:00,36.23,36.25,36.17,36.23,140943.0,25.8642,25.8785,25.8214,25.8642,140943.0
2016-08-01 13:30:00,36.23,36.26,36.2,36.25,87908.0,25.8642,25.8856,25.8428,25.8785,87908.0
2016-08-01 13:40:00,36.24,36.26,36.06,36.06,312855.0,25.8713,25.8856,25.7428,25.7428,312855.0
2016-08-01 13:50:00,36.06,36.16,36.02,36.14,310654.0,25.7428,25.8142,25.7143,25.8,310654.0
2016-08-01 14:00:00,36.14,36.34,36.13,36.26,180008.0,25.8,25.9427,25.7928,25.8856,180008.0
2016-08-01 14:10:00,36.25,36.25,36.05,36.1,161141.0,25.8785,25.8785,25.7357,25.7714,161141.0
2016-08-01 14:20:00,36.1,36.15,36.08,36.13,93697.0,25.7714,25.8071,25.7571,25.7928,93697.0
2016-08-01 14:30:00,36.13,36.15,36.08,36.11,97760.0,25.7928,25.8071,25.7571,25.7785,97760.0
2016-08-01 14:40:00,36.11,36.14,36.09,36.11,86516.0,25.7785,25.8,25.7643,25.7785,86516.0
2016-08-01 14:50:00,36.1,36.11,36.01,36.04,89845.0,25.7714,25.7785,25.7071,25.7286,89845.0
2016-08-01 15:00:00,36.03,36.03,35.89,35.9,274511.0,25.7214,25.7214,25.6215,25.6286,274511.0
2016-08-01 15:10:00,35.9,35.93,35.75,35.76,197542.0,25.6286,25.65,25.5215,25.5287,197542.0
2016-08-01 15:20:00,35.75,35.88,35.73,35.87,249418.0,25.5215,25.6143,25.5073,25.6072,249418.0
2016-08-01 15:30:00,35.87,35.88,35.76,35.78,283194.0,25.6072,25.6143,25.5287,25.543,283194.0
2016-08-01 15:40:00,35.78,35.83,35.76,35.8,294957.0,25.543,25.5786,25.5287,25.5572,294957.0
2016-08-01 15:50:00,35.8,35.94,35.75,35.92,723559.0,25.5572,25.6572,25.5215,25.6429,723559.0
2016-08-02 09:30:00,36.22,36.85,36.21,36.3,349574.0,25.8571,26.3068,25.8499,25.9142,349574.0
2016-08-02 09:40:00,36.29,36.72,36.18,36.43,264683.0,25.907,26.214,25.8285,26.007,264683.0
2016-08-02 09:50:00,36.4,36.44,36.1,36.13,124610.0,25.9856,26.0141,25.7714,25.7928,124610.0
2016-08-02 10:00:00,36.12,36.23,35.93,35.99,181558.0,25.7857,25.8642,25.65,25.6929,181558.0
2016-08-02 10:10:00,35.98,36.04,35.78,35.86,234240.0,25.6857,25.7286,25.543,25.6001,234240.0
2016-08-02 10:20:00,35.84,36.24,35.8,36.15,176082.0,25.5858,25.8713,25.5572,25.8071,176082.0
2016-08-02 10:30:00,36.13,36.17,35.94,35.95,153630.0,25.7928,25.8214,25.6572,25.6643,153630.0
2016-08-02 10:40:00,35.95,35.97,35.59,35.64,236170.0,25.6643,25.6786,25.4073,25.443,236170.0
2016-08-02 10:50:00,35.62,35.81,35.52,35.53,240824.0,25.4287,25.5644,25.3573,25.3645,240824.0
2016-08-02 11:00:00,35.54,35.73,35.49,35.62,153096.0,25.3716,25.5073,25.3359,25.4287,153096.0
2016-08-02 11:10:00,35.62,35.72,35.52,35.52,141257.0,25.4287,25.5001,25.3573,25.3573,141257.0
2016-08-02 11:20:00,35.53,35.79,35.53,35.66,140307.0,25.3645,25.5501,25.3645,25.4573,140307.0
2016-08-02 11:30:00,35.67,35.69,35.32,35.35,214060.0,25.4644,25.4787,25.2146,25.236,214060.0
2016-08-02 11:40:00,35.35,35.43,35.29,35.34,216877.0,25.236,25.2931,25.1931,25.2288,216877.0
2016-08-02 11:50:00,35.34,35.43,35.28,35.33,183461.0,25.2288,25.2931,25.186,25.2217,183461.0
2016-08-02 12:00:00,35.33,35.51,35.32,35.49,161259.0,25.2217,25.3502,25.2146,25.3359,161259.0
2016-08-02 12:10:00,35.5,35.75,35.46,35.55,141894.0,25.3431,25.5215,25.3145,25.3788,141894.0
2016-08-02 12:20:00,35.54,35.6,35.41,35.45,114955.0,25.3716,25.4145,25.2788,25.3074,114955.0
2016-08-02 12:30:00,35.44,35.55,35.41,35.52,158881.0,25.3002,25.3788,25.2788,25.3573,158881.0
2016-08-02 12:40:00,35.51,35.53,35.31,35.38,126685.0,25.3502,25.3645,25.2074,25.2574,126685.0
2016-08-02 12:50:00,35.37,35.43,35.21,35.24,115270.0,25.2503,25.2931,25.136,25.1575,115270.0
2016-08-02 13:00:00,35.24,35.24,35.03,35.08,171456.0,25.1575,25.1575,25.0075,25.0432,171456.0
2016-08-02 13:10:00,35.08,35.19,35.01,35.1,93874.0,25.0432,25.1218,24.9933,25.0575,93874.0
2016-08-02 13:20:00,35.11,35.21,35.1,35.17,86996.0,25.0646,25.136,25.0575,25.1075,86996.0
2016-08-02 13:30:00,35.18,35.34,35.17,35.27,180471.0,25.1146,25.2288,25.1075,25.1789,180471.0
2016-08-02 13:40:00,35.28,35.32,35.2,35.3,117662.0,25.186,25.2146,25.1289,25.2003,117662.0
2016-08-02 13:50:00,35.29,35.4,35.26,35.36,173025.0,25.1931,25.2717,25.1717,25.2431,173025.0
2016-08-02 14:00:00,35.37,35.69,35.32,35.67,223486.0,25.2503,25.4787,25.2146,25.4644,223486.0
2016-08-02 14:10:00,35.67,35.76,35.56,35.66,176797.0,25.4644,25.5287,25.3859,25.4573,176797.0
2016-08-02 14:20:00,35.66,36.0,35.66,35.98,194745.0,25.4573,25.7,25.4573,25.6857,194745.0
2016-08-02 14:30:00,35.98,35.99,35.83,35.86,190197.0,25.6857,25.6929,25.5786,25.6001,190197.0
2016-08-02 14:40:00,35.86,36.14,35.85,36.08,229603.0,25.6001,25.8,25.5929,25.7571,229603.0
2016-08-02 14:50:00,36.07,36.07,35.92,36.0,205905.0,25.75,25.75,25.6429,25.7,205905.0
2016-08-02 15:00:00,36.0,36.1,35.94,36.09,174343.0,25.7,25.7714,25.6572,25.7643,174343.0
2016-08-02 15:10:00,36.1,36.17,36.03,36.06,267948.0,25.7714,25.8214,25.7214,25.7428,267948.0
2016-08-02 15:20:00,36.05,36.06,35.95,35.99,229522.0,25.7357,25.7428,25.6643,25.6929,229522.0
2016-08-02 15:30:00,35.99,36.15,35.97,36.13,375990.0,25.6929,25.8071,25.6786,25.7928,375990.0
2016-08-02 15:40:00,36.13,36.15,36.07,36.14,490594.0,25.7928,25.8071,25.75,25.8,490594.0
2016-08-02 15:50:00,36.13,36.15,36.05,36.14,824148.0,25.7928,25.8071,25.7357,25.8,824148.0
2016-08-03 09:30:00,36.12,36.49,35.54,36.47,264982.0,25.7857,26.0498,25.3716,26.0355,264982.0
2016-08-03 09:40:00,36.47,36.76,36.27,36.67,442387.0,26.0355,26.2426,25.8928,26.1783,442387.0
2016-08-03 09:50:00,36.68,37.4,36.61,37.28,677113.0,26.1855,26.6995,26.1355,26.6138,677113.0
2016-08-03 10:00:00,37.28,37.36,36.83,37.28,332777.0,26.6138,26.6709,26.2925,26.6138,332777.0
2016-08-03 10:10:00,37.27,37.33,36.82,36.86,176335.0,26.6066,26.6495,26.2854,26.314,176335.0
2016-08-03 10:20:00,36.86,37.25,36.85,37.21,216791.0,26.314,26.5924,26.3068,26.5638,216791.0
2016-08-03 10:30:00,37.21,37.49,36.57,37.25,481160.0,26.5638,26.7637,26.1069,26.5924,481160.0
2016-08-03 10:40:00,37.25,37.54,37.25,37.52,237484.0,26.5924,26.7994,26.5924,26.7851,237484.0
2016-08-03 10:50:00,37.53,37.65,37.38,37.45,245001.0,26.7923,26.8779,26.6852,26.7351,245001.0
2016-08-03 11:00:00,37.45,37.47,37.04,37.11,255968.0,26.7351,26.7494,26.4425,26.4924,255968.0
2016-08-03 11:10:00,37.12,37.29,36.98,37.25,179551.0,26.4996,26.6209,26.3996,26.5924,179551.0
2016-08-03 11:20:00,37.25,37.45,37.15,37.2,167353.0,26.5924,26.7351,26.521,26.5567,167353.0
2016-08-03 11:30:00,37.18,37.23,37.01,37.2,304203.0,26.5424,26.5781,26.421,26.5567,304203.0
2016-08-03 11:40:00,37.2,37.25,36.99,37.1,157682.0,26.5567,26.5924,26.4068,26.4853,157682.0
2016-08-03 11:50:00,37.13,37.45,37.13,37.42,218215.0,26.5067,26.7351,26.5067,26.7137,218215.0
2016-08-03 12:00:00,37.41,37.89,37.4,37.89,194269.0,26.7066,27.0493,26.6995,27.0493,194269.0
2016-08-03 12:10:00,37.88,38.08,37.82,38.04,219917.0,27.0421,27.1849,26.9993,27.1563,219917.0
2016-08-03 12:20:00,38.04,38.05,37.83,37.88,190059.0,27.1563,27.1635,27.0064,27.0421,190059.0
2016-08-03 12:30:00,37.87,37.96,37.75,37.93,210551.0,27.035,27.0992,26.9493,27.0778,210551.0
2016-08-03 12:40:00,37.92,38.09,37.88,37.99,155338.0,27.0707,27.192,27.0421,27.1206,155338.0
2016-08-03 12:50:00,38.0,38.13,38.0,38.09,155794.0,27.1278,27.2206,27.1278,27.192,155794.0
2016-08-03 13:00:00,38.09,38.09,37.95,37.97,173962.0,27.192,27.192,27.0921,27.1064,173962.0
2016-08-03 13:10:00,37.98,38.0,37.82,37.83,151668.0,27.1135,27.1278,26.9993,27.0064,151668.0
2016-08-03 13:20:00,37.83,38.0,37.8,37.82,117924.0,27.0064,27.1278,26.985,26.9993,117924.0
2016-08-03 13:30:00,37.82,37.98,37.79,37.98,152557.0,26.9993,27.1135,26.9779,27.1135,152557.0
2016-08-03 13:40:00,37.98,38.12,37.95,38.01,98318.0,27.1135,27.2135,27.0921,27.1349,98318.0
2016-08-03 13:50:00,38.01,38.02,37.87,37.9,123401.0,27.1349,27.1421,27.035,27.0564,123401.0
2016-08-03 14:00:00,37.89,38.0,37.84,37.87,135008.0,27.0493,27.1278,27.0136,27.035,135008.0
2016-08-03 14:10:00,37.88,38.0,37.85,37.88,221881.0,27.0421,27.1278,27.0207,27.0421,221881.0
2016-08-03 14:20:00,37.89,37.92,37.75,37.77,109271.0,27.0493,27.0707,26.9493,26.9636,109271.0
2016-08-03 14:30:00,37.76,37.93,37.73,37.84,150280.0,26.9565,27.0778,26.935,27.0136,150280.0
2016-08-03 14:40:00,37.84,37.93,37.77,37.87,151501.0,27.0136,27.0778,26.9636,27.035,151501.0
2016-08-03 14:50:00,37.87,37.99,37.85,37.95,213704.0,27.035,27.1206,27.0207,27.0921,213704.0
2016-08-03 15:00:00,37.95,37.95,37.83,37.84,104994.0,27.0921,27.0921,27.0064,27.0136,104994.0
2016-08-03 15:10:00,37.84,37.99,37.83,37.97,132810.0,27.0136,27.1206,27.0064,27.1064,132810.0
2016-08-03 15:20:00,37.97,37.99,37.89,37.97,410682.0,27.1064,27.1206,27.0493,27.1064,410682.0
2016-08-03 15:30:00,37.98,37.99,37.89,37.95,667612.0,27.1135,27.1206,27.0493,27.0921,667612.0
2016-08-03 15:40:00,37.95,38.04,37.92,38.02,717094.0,27.0921,27.1563,27.0707,27.1421,717094.0
2016-08-03 15:50:00,38.03,38.03,37.96,37.99,1273179.0,27.1492,27.1492,27.0992,27.1206,1273179.0
2016-08-04 09:30:00,37.8,38.37,37.66,38.23,537239.0,26.985,27.3919,26.8851,27.292,537239.0
2016-08-04 09:40:00,38.25,38.5,37.83,37.84,309663.0,27.3063,27.4847,27.0064,27.0136,309663.0
2016-08-04 09:50:00,37.85,37.96,37.42,37.42,331674.0,27.0207,27.0992,26.7137,26.7137,331674.0
2016-08-04 10:00:00,37.44,37.63,37.28,37.33,294228.0,26.728,26.8636,26.6138,26.6495,294228.0
2016-08-04 10:10:00,37.33,37.59,37.29,37.56,201875.0,26.6495,26.8351,26.6209,26.8137,201875.0
2016-08-04 10:20:00,37.55,37.85,37.45,37.85,226911.0,26.8065,27.0207,26.7351,27.0207,226911.0
2016-08-04 10:30:00,37.85,38.02,37.78,37.86,253042.0,27.0207,27.1421,26.9707,27.0278,253042.0
2016-08-04 10:40:00,37.86,37.89,37.68,37.85,204747.0,27.0278,27.0493,26.8993,27.0207,204747.0
2016-08-04 10:50:00,37.85,37.96,37.76,37.88,160380.0,27.0207,27.0992,26.9565,27.0421,160380.0
2016-08-04 11:00:00,37.87,38.09,37.85,38.08,84103.0,27.035,27.192,27.0207,27.1849,84103.0
2016-08-04 11:10:00,38.1,38.12,37.93,38.0,132077.0,27.1992,27.2135,27.0778,27.1278,132077.0
2016-08-04 11:20:00,38.0,38.41,38.0,38.33,147875.0,27.1278,27.4205,27.1278,27.3634,147875.0
2016-08-04 11:30:00,38.31,38.45,38.28,38.44,142783.0,27.3491,27.449,27.3277,27.4419,142783.0
2016-08-04 11:40:00,38.45,38.68,38.45,38.64,230070.0,27.449,27.6132,27.449,27.5847,230070.0
2016-08-04 11:50:00,38.66,38.81,38.59,38.79,121047.0,27.599,27.706,27.549,27.6918,121047.0
2016-08-04 12:00:00,38.8,38.8,38.65,38.66,113169.0,27.6989,27.6989,27.5918,27.599,113169.0
2016-08-04 12:10:00,38.66,38.74,38.66,38.68,120403.0,27.599,27.6561,27.599,27.6132,120403.0
2016-08-04 12:20:00,38.69,38.77,38.63,38.67,109934.0,27.6204,27.6775,27.5775,27.6061,109934.0
2016-08-04 12:30:00,38.68,38.82,38.66,38.78,107404.0,27.6132,27.7132,27.599,27.6846,107404.0
2016-08-04 12:40:00,38.77,38.78,38.69,38.73,89978.0,27.6775,27.6846,27.6204,27.6489,89978.0
2016-08-04 12:50:00,38.73,38.89,38.73,38.85,110987.0,27.6489,27.7631,27.6489,27.7346,110987.0
2016-08-04 13:00:00,38.84,38.85,38.73,38.74,209466.0,27.7275,27.7346,27.6489,27.6561,209466.0
2016-08-04 13:10:00,38.74,38.85,38.73,38.73,84182.0,27.6561,27.7346,27.6489,27.6489,84182.0
2016-08-04 13:20:00,38.74,38.78,38.6,38.64,98407.0,27.6561,27.6846,27.5561,27.5847,98407.0
2016-08-04 13:30:00,38.65,38.71,38.58,38.65,270195.0,27.5918,27.6346,27.5418,27.5918,270195.0
2016-08-04 13:40:00,38.65,38.81,38.6,38.76,246229.0,27.5918,27.706,27.5561,27.6703,246229.0
2016-08-04 13:50:00,38.76,38.78,38.63,38.65,123103.0,27.6703,27.6846,27.5775,27.5918,123103.0
2016-08-04 14:00:00,38.65,38.66,38.51,38.52,208068.0,27.5918,27.599,27.4919,27.499,208068.0
2016-08-04 14:10:00,38.51,38.53,38.26,38.27,152903.0,27.4919,27.5061,27.3134,27.3205,152903.0
2016-08-04 14:20:00,38.26,38.42,38.22,38.34,152827.0,27.3134,27.4276,27.2848,27.3705,152827.0
2016-08-04 14:30:00,38.35,38.4,38.31,38.32,139653.0,27.3776,27.4133,27.3491,27.3562,139653.0
2016-08-04 14:40:00,38.32,38.38,38.28,38.29,211908.0,27.3562,27.3991,27.3277,27.3348,211908.0
2016-08-04 14:50:00,38.3,38.3,38.24,38.29,322698.0,27.342,27.342,27.2991,27.3348,322698.0
2016-08-04 15:00:00,38.29,38.44,38.27,38.38,474848.0,27.3348,27.4419,27.3205,27.3991,474848.0
2016-08-04 15:10:00,38.37,38.38,38.3,38.35,296680.0,27.3919,27.3991,27.342,27.3776,296680.0
2016-08-04 15:20:00,38.36,38.4,38.32,38.4,214641.0,27.3848,27.4133,27.3562,27.4133,214641.0
2016-08-04 15:30:00,38.39,38.46,38.38,38.45,247969.0,27.4062,27.4562,27.3991,27.449,247969.0
2016-08-04 15:40:00,38.45,38.53,38.44,38.51,405516.0,27.449,27.5061,27.4419,27.4919,405516.0
2016-08-04 15:50:00,38.51,38.62,38.48,38.62,920259.0,27.4919,27.5704,27.4705,27.5704,920259.0
2016-08-05 09:30:00,38.67,38.83,38.12,38.3,163757.0,27.6061,27.7203,27.2135,27.342,163757.0
2016-08-05 09:40:00,38.3,38.36,38.06,38.08,192817.0,27.342,27.3848,27.1706,27.1849,192817.0
2016-08-05 09:50:00,38.09,38.48,38.06,38.41,214363.0,27.192,27.4705,27.1706,27.4205,214363.0
2016-08-05 10:00:00,38.41,38.63,38.38,38.56,101361.0,27.4205,27.5775,27.3991,27.5276,101361.0
2016-08-05 10:10:00,38.57,38.8,38.57,38.7,172437.0,27.5347,27.6989,27.5347,27.6275,172437.0
2016-08-05 10:20:00,38.71,38.75,38.5,38.57,121992.0,27.6346,27.6632,27.4847,27.5347,121992.0
2016-08-05 10:30:00,38.58,38.61,38.23,38.27,216799.0,27.5418,27.5633,27.292,27.3205,216799.0
2016-08-05 10:40:00,38.26,38.44,38.25,38.39,97970.0,27.3134,27.4419,27.3063,27.4062,97970.0
2016-08-05 10:50:00,38.39,38.68,38.38,38.67,67625.0,27.4062,27.6132,27.3991,27.6061,67625.0
2016-08-05 11:00:00,38.66,38.76,38.58,38.76,92586.0,27.599,27.6703,27.5418,27.6703,92586.0
2016-08-05 11:10:00,38.76,38.85,38.68,38.83,309222.0,27.6703,27.7346,27.6132,27.7203,309222.0
2016-08-05 11:20:00,38.83,38.92,38.76,38.84,139273.0,27.7203,27.7846,27.6703,27.7275,139273.0
2016-08-05 11:30:00,38.84,38.95,38.79,38.87,133557.0,27.7275,27.806,27.6918,27.7489,133557.0
2016-08-05 11:40:00,38.88,39.03,38.86,39.03,113607.0,27.756,27.8631,27.7417,27.8631,113607.0
2016-08-05 11:50:00,39.02,39.24,39.01,39.23,101474.0,27.856,28.013,27.8488,28.0059,101474.0
2016-08-05 12:00:00,39.24,39.25,39.1,39.2,124516.0,28.013,28.0201,27.9131,27.9845,124516.0
2016-08-05 12:10:00,39.2,39.32,39.18,39.27,77662.0,27.9845,28.0701,27.9702,28.0344,77662.0
2016-08-05 12:20:00,39.27,39.36,39.26,39.31,85546.0,28.0344,28.0987,28.0273,28.063,85546.0
2016-08-05 12:30:00,39.32,39.36,39.23,39.26,185921.0,28.0701,28.0987,28.0059,28.0273,185921.0
2016-08-05 12:40:00,39.27,39.33,39.18,39.19,115114.0,28.0344,28.0773,27.9702,27.9773,115114.0
2016-08-05 12:50:00,39.19,39.22,39.13,39.22,76047.0,27.9773,27.9987,27.9345,27.9987,76047.0
2016-08-05 13:00:00,39.21,39.22,39.14,39.14,81952.0,27.9916,27.9987,27.9416,27.9416,81952.0
2016-08-05 13:10:00,39.13,39.14,39.05,39.09,141504.0,27.9345,27.9416,27.8774,27.9059,141504.0
2016-08-05 13:20:00,39.09,39.21,39.04,39.16,151647.0,27.9059,27.9916,27.8702,27.9559,151647.0
2016-08-05 13:30:00,39.16,39.35,39.15,39.34,108131.0,27.9559,28.0915,27.9488,28.0844,108131.0
2016-08-05 13:40:00,39.34,39.51,39.33,39.48,211064.0,28.0844,28.2058,28.0773,28.1843,211064.0
2016-08-05 13:50:00,39.48,39.61,39.47,39.57,131537.0,28.1843,28.2771,28.1772,28.2486,131537.0
2016-08-05 14:00:00,39.57,39.65,39.5,39.62,146182.0,28.2486,28.3057,28.1986,28.2843,146182.0
2016-08-05 14:10:00,39.63,39.68,39.54,39.56,116034.0,28.2914,28.3271,28.2272,28.2415,116034.0
2016-08-05 14:20:00,39.56,39.62,39.55,39.58,104006.0,28.2415,28.2843,28.2343,28.2557,104006.0
2016-08-05 14:30:00,39.58,39.63,39.57,39.6,90490.0,28.2557,28.2914,28.2486,28.27,90490.0
2016-08-05 14:40:00,39.59,39.63,39.58,39.63,95238.0,28.2629,28.2914,28.2557,28.2914,95238.0
2016-08-05 14:50:00,39.63,39.64,39.59,39.59,100190.0,28.2914,28.2986,28.2629,28.2629,100190.0
2016-08-05 15:00:00,39.59,39.64,39.59,39.64,125668.0,28.2629,28.2986,28.2629,28.2986,125668.0
2016-08-05 15:10:00,39.65,39.66,39.61,39.62,120526.0,28.3057,28.3128,28.2771,28.2843,120526.0
2016-08-05 15:20:00,39.62,39.65,39.57,39.59,124003.0,28.2843,28.3057,28.2486,28.2629,124003.0
2016-08-05 15:30:00,39.59,39.61,39.48,39.48,405448.0,28.2629,28.2771,28.1843,28.1843,405448.0
2016-08-05 15:40:00,39.48,39.57,39.44,39.44,271350.0,28.1843,28.2486,28.1558,28.1558,271350.0
2016-08-05 15:50:00,39.44,39.51,39.44,39.5,442589.0,28.1558,28.2058,28.1558,28.1986,442589.0
2016-08-08 09:30:00,40.0,40.61,39.84,40.56,627948.0,28.5556,28.991,28.4413,28.9553,627948.0
2016-08-08 09:40:00,40.55,40.59,40.33,40.4,187743.0,28.9482,28.9768,28.7911,28.8411,187743.0
2016-08-08 09:50:00,40.39,40.55,40.34,40.38,189965.0,28.834,28.9482,28.7983,28.8268,189965.0
2016-08-08 10:00:00,40.39,40.47,40.13,40.31,276554.0,28.834,28.8911,28.6484,28.7769,276554.0
2016-08-08 10:10:00,40.32,40.44,40.2,40.31,238027.0,28.784,28.8697,28.6983,28.7769,238027.0
2016-08-08 10:20:00,40.3,40.53,40.23,40.49,194718.0,28.7697,28.9339,28.7198,28.9054,194718.0
2016-08-08 10:30:00,40.48,40.55,40.42,40.55,223725.0,28.8982,28.9482,28.8554,28.9482,223725.0
2016-08-08 10:40:00,40.55,40.78,40.55,40.74,211765.0,28.9482,29.1124,28.9482,29.0838,211765.0
2016-08-08 10:50:00,40.75,40.82,40.54,40.75,142551.0,29.091,29.141,28.9411,29.091,142551.0
2016-08-08 11:00:00,40.75,40.91,40.69,40.91,215194.0,29.091,29.2052,29.0481,29.2052,215194.0
2016-08-08 11:10:00,40.91,40.92,40.65,40.65,170658.0,29.2052,29.2123,29.0196,29.0196,170658.0
2016-08-08 11:20:00,40.66,40.95,40.66,40.92,237322.0,29.0267,29.2338,29.0267,29.2123,237322.0
2016-08-08 11:30:00,40.91,41.1,40.89,41.04,212800.0,29.2052,29.3408,29.1909,29.298,212800.0
2016-08-08 11:40:00,41.04,41.06,40.96,40.97,178103.0,29.298,29.3123,29.2409,29.248,178103.0
2016-08-08 11:50:00,40.97,41.07,40.93,41.03,123029.0,29.248,29.3194,29.2195,29.2909,123029.0
2016-08-08 12:00:00,41.03,41.03,40.82,40.87,307256.0,29.2909,29.2909,29.141,29.1766,307256.0
2016-08-08 12:10:00,40.86,40.86,40.67,40.71,116682.0,29.1695,29.1695,29.0339,29.0624,116682.0
2016-08-08 12:20:00,40.7,40.81,40.69,40.77,63548.0,29.0553,29.1338,29.0481,29.1053,63548.0
2016-08-08 12:30:00,40.77,40.85,40.73,40.85,75962.0,29.1053,29.1624,29.0767,29.1624,75962.0
2016-08-08 12:40:00,40.85,40.86,40.72,40.77,80202.0,29.1624,29.1695,29.0696,29.1053,80202.0
2016-08-08 12:50:00,40.77,40.9,40.77,40.89,101002.0,29.1053,29.1981,29.1053,29.1909,101002.0
2016-08-08 13:00:00,40.89,40.9,40.81,40.85,90918.0,29.1909,29.1981,29.1338,29.1624,90918.0
2016-08-08 13:10:00,40.86,40.86,40.76,40.85,92331.0,29.1695,29.1695,29.0981,29.1624,92331.0
2016-08-08 13:20:00,40.86,40.92,40.81,40.81,54020.0,29.1695,29.2123,29.1338,29.1338,54020.0
2016-08-08 13:30:00,40.82,40.85,40.7,40.71,119427.0,29.141,29.1624,29.0553,29.0624,119427.0
2016-08-08 13:40:00,40.71,40.73,40.67,40.69,111990.0,29.0624,29.0767,29.0339,29.0481,111990.0
2016-08-08 13:50:00,40.68,40.86,40.68,40.77,199070.0,29.041,29.1695,29.041,29.1053,199070.0
2016-08-08 14:00:00,40.77,40.81,40.69,40.72,95706.0,29.1053,29.1338,29.0481,29.0696,95706.0
2016-08-08 14:10:00,40.72,40.76,40.55,40.56,135350.0,29.0696,29.0981,28.9482,28.9553,135350.0
2016-08-08 14:20:00,40.56,40.57,40.39,40.45,150675.0,28.9553,28.9625,28.834,28.8768,150675.0
2016-08-08 14:30:00,40.44,40.5,40.41,40.45,137278.0,28.8697,28.9125,28.8483,28.8768,137278.0
2016-08-08 14:40:00,40.44,40.45,40.3,40.33,86169.0,28.8697,28.8768,28.7697,28.7911,86169.0
2016-08-08 14:50:00,40.33,40.41,40.32,40.35,137482.0,28.7911,28.8483,28.784,28.8054,137482.0
2016-08-08 15:00:00,40.35,40.37,40.26,40.27,126127.0,28.8054,28.8197,28.7412,28.7483,126127.0
2016-08-08 15:10:00,40.27,40.35,40.25,40.3,116127.0,28.7483,28.8054,28.734,28.7697,116127.0
2016-08-08 15:20:00,40.3,40.34,40.26,40.33,85974.0,28.7697,28.7983,28.7412,28.7911,85974.0
2016-08-08 15:30:00,40.33,40.36,40.26,40.29,164704.0,28.7911,28.8126,28.7412,28.7626,164704.0
2016-08-08 15:40:00,40.3,40.38,40.29,40.32,200493.0,28.7697,28.8268,28.7626,28.784,200493.0
2016-08-08 15:50:00,40.31,40.32,40.19,40.2,477916.0,28.7769,28.784,28.6912,28.6983,477916.0
2016-08-09 09:30:00,40.5,40.59,40.22,40.58,247326.0,28.9125,28.9768,28.7126,28.9696,247326.0
2016-08-09 09:40:00,40.61,40.74,40.43,40.48,267831.0,28.991,29.0838,28.8625,28.8982,267831.0
2016-08-09 09:50:00,40.49,40.76,40.48,40.6,249318.0,28.9054,29.0981,28.8982,28.9839,249318.0
2016-08-09 10:00:00,40.61,40.74,40.39,40.43,259759.0,28.991,29.0838,28.834,28.8625,259759.0
2016-08-09 10:10:00,40.42,40.69,40.41,40.66,97303.0,28.8554,29.0481,28.8483,29.0267,97303.0
2016-08-09 10:20:00,40.65,40.77,40.57,40.62,106713.0,29.0196,29.1053,28.9625,28.9982,106713.0
2016-08-09 10:30:00,40.63,40.64,40.28,40.32,152114.0,29.0053,29.0125,28.7555,28.784,152114.0
2016-08-09 10:40:00,40.32,40.34,40.08,40.11,148115.0,28.784,28.7983,28.6127,28.6341,148115.0
2016-08-09 10:50:00,40.12,40.23,40.01,40.22,150687.0,28.6412,28.7198,28.5627,28.7126,150687.0
2016-08-09 11:00:00,40.23,40.4,40.19,40.34,156884.0,28.7198,28.8411,28.6912,28.7983,156884.0
2016-08-09 11:10:00,40.34,40.4,40.26,40.34,68975.0,28.7983,28.8411,28.7412,28.7983,68975.0
2016-08-09 11:20:00,40.33,40.39,40.23,40.35,80856.0,28.7911,28.834,28.7198,28.8054,80856.0
2016-08-09 11:30:00,40.34,40.48,40.33,40.44,78698.0,28.7983,28.8982,28.7911,28.8697,78698.0
2016-08-09 11:40:00,40.43,40.44,40.19,40.23,68496.0,28.8625,28.8697,28.6912,28.7198,68496.0
2016-08-09 11:50:00,40.24,40.28,40.18,40.21,106080.0,28.7269,28.7555,28.6841,28.7055,106080.0
2016-08-09 12:00:00,40.21,40.33,40.21,40.32,65752.0,28.7055,28.7911,28.7055,28.784,65752.0
2016-08-09 12:10:00,40.3,40.35,40.24,40.27,38138.0,28.7697,28.8054,28.7269,28.7483,38138.0
2016-08-09 12:20:00,40.27,40.29,40.09,40.11,74786.0,28.7483,28.7626,28.6198,28.6341,74786.0
2016-08-09 12:30:00,40.11,40.12,39.84,39.87,76437.0,28.6341,28.6412,28.4413,28.4628,76437.0
2016-08-09 12:40:00,39.87,39.94,39.85,39.92,51352.0,28.4628,28.5127,28.4485,28.4985,51352.0
2016-08-09 12:50:00,39.92,39.98,39.85,39.86,69029.0,28.4985,28.5413,28.4485,28.4556,69029.0
2016-08-09 13:00:00,39.86,39.99,39.83,39.95,63840.0,28.4556,28.5484,28.4342,28.5199,63840.0
2016-08-09 13:10:00,39.94,39.98,39.89,39.91,53867.0,28.5127,28.5413,28.477,28.4913,53867.0
2016-08-09 13:20:00,39.92,40.01,39.91,39.96,59156.0,28.4985,28.5627,28.4913,28.527,59156.0
2016-08-09 13:30:00,39.97,40.0,39.91,39.94,65102.0,28.5341,28.5556,28.4913,28.5127,65102.0
2016-08-09 13:40:00,39.95,40.02,39.86,39.88,58863.0,28.5199,28.5698,28.4556,28.4699,58863.0
2016-08-09 13:50:00,39.89,39.98,39.87,39.92,56519.0,28.477,28.5413,28.4628,28.4985,56519.0
2016-08-09 14:00:00,39.92,39.97,39.88,39.91,68830.0,28.4985,28.5341,28.4699,28.4913,68830.0
2016-08-09 14:10:00,39.91,39.94,39.86,39.86,39875.0,28.4913,28.5127,28.4556,28.4556,39875.0
2016-08-09 14:20:00,39.86,39.94,39.84,39.86,69225.0,28.4556,28.5127,28.4413,28.4556,69225.0
2016-08-09 14:30:00,39.87,39.89,39.71,39.72,87568.0,28.4628,28.477,28.3485,28.3557,87568.0
2016-08-09 14:40:00,39.72,39.76,39.65,39.65,61873.0,28.3557,28.3842,28.3057,28.3057,61873.0
2016-08-09 14:50:00,39.66,39.77,39.64,39.77,81692.0,28.3128,28.3914,28.2986,28.3914,81692.0
2016-08-09 15:00:00,39.77,39.84,39.75,39.8,78536.0,28.3914,28.4413,28.3771,28.4128,78536.0
2016-08-09 15:10:00,39.79,39.81,39.73,39.77,61055.0,28.4056,28.4199,28.3628,28.3914,61055.0
2016-08-09 15:20:00,39.77,39.86,39.77,39.86,57745.0,28.3914,28.4556,28.3914,28.4556,57745.0
2016-08-09 15:30:00,39.86,39.95,39.81,39.92,96423.0,28.4556,28.5199,28.4199,28.4985,96423.0
2016-08-09 15:40:00,39.91,40.0,39.91,39.99,127511.0,28.4913,28.5556,28.4913,28.5484,127511.0
2016-08-09 15:50:00,39.98,40.02,39.89,39.9,523349.0,28.5413,28.5698,28.477,28.4842,523349.0
2016-08-10 09:30:00,40.15,40.2,39.92,40.2,158076.0,28.6626,28.6983,28.4985,28.6983,158076.0
2016-08-10 09:40:00,40.21,40.3,40.02,40.08,160833.0,28.7055,28.7697,28.5698,28.6127,160833.0
2016-08-10 09:50:00,40.07,40.34,40.01,40.03,123761.0,28.6055,28.7983,28.5627,28.577,123761.0
2016-08-10 10:00:00,40.02,40.12,39.96,40.05,77648.0,28.5698,28.6412,28.527,28.5913,77648.0
2016-08-10 10:10:00,40.05,40.07,39.81,39.94,117052.0,28.5913,28.6055,28.4199,28.5127,117052.0
2016-08-10 10:20:00,39.94,40.15,39.94,40.06,168966.0,28.5127,28.6626,28.5127,28.5984,168966.0
2016-08-10 10:30:00,40.04,40.42,39.91,40.03,228547.0,28.5841,28.8554,28.4913,28.577,228547.0
2016-08-10 10:40:00,40.04,40.32,39.78,40.18,151284.0,28.5841,28.784,28.3985,28.6841,151284.0
2016-08-10 10:50:00,40.18,40.28,39.98,40.16,97733.0,28.6841,28.7555,28.5413,28.6698,97733.0
2016-08-10 11:00:00,40.16,40.33,40.0,40.0,128020.0,28.6698,28.7911,28.5556,28.5556,128020.0
2016-08-10 11:10:00,39.99,40.05,39.67,39.72,81167.0,28.5484,28.5913,28.32,28.3557,81167.0
2016-08-10 11:20:00,39.72,39.9,39.64,39.64,131273.0,28.3557,28.4842,28.2986,28.2986,131273.0
2016-08-10 11:30:00,39.65,39.7,39.53,39.64,111367.0,28.3057,28.3414,28.22,28.2986,111367.0
2016-08-10 11:40:00,39.64,39.65,39.49,39.56,83751.0,28.2986,28.3057,28.1915,28.2415,83751.0
2016-08-10 11:50:00,39.57,39.74,39.55,39.68,89230.0,28.2486,28.37,28.2343,28.3271,89230.0
2016-08-10 12:00:00,39.68,39.77,39.63,39.77,101384.0,28.3271,28.3914,28.2914,28.3914,101384.0
2016-08-10 12:10:00,39.77,39.86,39.77,39.85,68523.0,28.3914,28.4556,28.3914,28.4485,68523.0
2016-08-10 12:20:00,39.86,39.88,39.79,39.83,65657.0,28.4556,28.4699,28.4056,28.4342,65657.0
2016-08-10 12:30:00,39.83,39.85,39.74,39.74,69939.0,28.4342,28.4485,28.37,28.37,69939.0
2016-08-10 12:40:00,39.75,39.78,39.64,39.72,59906.0,28.3771,28.3985,28.2986,28.3557,59906.0
2016-08-10 12:50:00,39.73,39.77,39.67,39.69,50443.0,28.3628,28.3914,28.32,28.3343,50443.0
2016-08-10 13:00:00,39.69,39.81,39.67,39.81,63204.0,28.3343,28.4199,28.32,28.4199,63204.0
2016-08-10 13:10:00,39.8,39.83,39.7,39.71,72042.0,28.4128,28.4342,28.3414,28.3485,72042.0
2016-08-10 13:20:00,39.71,39.89,39.71,39.88,63560.0,28.3485,28.477,28.3485,28.4699,63560.0
2016-08-10 13:30:00,39.88,39.88,39.79,39.85,55929.0,28.4699,28.4699,28.4056,28.4485,55929.0
2016-08-10 13:40:00,39.86,39.95,39.86,39.88,71913.0,28.4556,28.5199,28.4556,28.4699,71913.0
2016-08-10 13:50:00,39.88,39.94,39.87,39.91,64046.0,28.4699,28.5127,28.4628,28.4913,64046.0
2016-08-10 14:00:00,39.91,39.92,39.82,39.82,64505.0,28.4913,28.4985,28.4271,28.4271,64505.0
2016-08-10 14:10:00,39.81,39.82,39.61,39.63,90155.0,28.4199,28.4271,28.2771,28.2914,90155.0
2016-08-10 14:20:00,39.62,39.67,39.53,39.57,70789.0,28.2843,28.32,28.22,28.2486,70789.0
2016-08-10 14:30:00,39.58,39.59,39.43,39.44,114755.0,28.2557,28.2629,28.1486,28.1558,114755.0
2016-08-10 14:40:00,39.44,39.46,39.4,39.46,96413.0,28.1558,28.1701,28.1272,28.1701,96413.0
2016-08-10 14:50:00,39.47,39.54,39.46,39.52,99661.0,28.1772,28.2272,28.1701,28.2129,99661.0
2016-08-10 15:00:00,39.52,39.6,39.47,39.6,102871.0,28.2129,28.27,28.1772,28.27,102871.0
2016-08-10 15:10:00,39.6,39.67,39.57,39.58,96408.0,28.27,28.32,28.2486,28.2557,96408.0
2016-08-10 15:20:00,39.57,39.7,39.57,39.6,88383.0,28.2486,28.3414,28.2486,28.27,88383.0
2016-08-10 15:30:00,39.6,39.63,39.51,39.52,113418.0,28.27,28.2914,28.2058,28.2129,113418.0
2016-08-10 15:40:00,39.52,39.57,39.46,39.51,158059.0,28.2129,28.2486,28.1701,28.2058,158059.0
2016-08-10 15:50:00,39.5,39.59,39.46,39.59,336616.0,28.1986,28.2629,28.1701,28.2629,336616.0
2016-08-11 09:30:00,40.09,40.38,39.6,39.93,149000.0,28.6198,28.8268,28.27,28.5056,149000.0
2016-08-11 09:40:00,39.99,40.2,39.93,40.02,110061.0,28.5484,28.6983,28.5056,28.5698,110061.0
2016-08-11 09:50:00,40.01,40.32,39.94,40.17,113418.0,28.5627,28.784,28.5127,28.6769,113418.0
2016-08-11 10:00:00,40.16,40.34,40.1,40.15,118363.0,28.6698,28.7983,28.627,28.6626,118363.0
2016-08-11 10:10:00,40.16,40.46,40.15,40.42,113605.0,28.6698,28.884,28.6626,28.8554,113605.0
2016-08-11 10:20:00,40.43,40.55,40.33,40.48,94127.0,28.8625,28.9482,28.7911,28.8982,94127.0
2016-08-11 10:30:00,40.47,40.73,40.43,40.63,164343.0,28.8911,29.0767,28.8625,29.0053,164343.0
2016-08-11 10:40:00,40.62,40.95,40.62,40.95,192605.0,28.9982,29.2338,28.9982,29.2338,192605.0
2016-08-11 10:50:00,40.95,41.0,40.82,40.92,225697.0,29.2338,29.2695,29.141,29.2123,225697.0
2016-08-11 11:00:00,40.92,40.96,40.84,40.95,363998.0,29.2123,29.2409,29.1552,29.2338,363998.0
2016-08-11 11:10:00,40.96,41.14,40.93,41.05,261843.0,29.2409,29.3694,29.2195,29.3051,261843.0
2016-08-11 11:20:00,41.05,41.22,41.0,41.21,237464.0,29.3051,29.4265,29.2695,29.4194,237464.0
2016-08-11 11:30:00,41.2,41.26,41.13,41.25,141336.0,29.4122,29.4551,29.3623,29.4479,141336.0
2016-08-11 11:40:00,41.26,41.38,41.13,41.33,109219.0,29.4551,29.5407,29.3623,29.505,109219.0
2016-08-11 11:50:00,41.34,41.43,41.25,41.34,107942.0,29.5122,29.5764,29.4479,29.5122,107942.0
2016-08-11 12:00:00,41.33,41.39,41.18,41.39,171213.0,29.505,29.5479,29.398,29.5479,171213.0
2016-08-11 12:10:00,41.39,41.49,41.37,41.42,138207.0,29.5479,29.6193,29.5336,29.5693,138207.0
2016-08-11 12:20:00,41.42,41.55,41.39,41.54,132474.0,29.5693,29.6621,29.5479,29.655,132474.0
2016-08-11 12:30:00,41.54,41.55,41.33,41.34,142576.0,29.655,29.6621,29.505,29.5122,142576.0
2016-08-11 12:40:00,41.34,41.42,41.25,41.42,117666.0,29.5122,29.5693,29.4479,29.5693,117666.0
2016-08-11 12:50:00,41.42,41.48,41.38,41.4,72520.0,29.5693,29.6121,29.5407,29.555,72520.0
2016-08-11 13:00:00,41.4,41.46,41.36,41.37,97650.0,29.555,29.5978,29.5265,29.5336,97650.0
2016-08-11 13:10:00,41.38,41.47,41.37,41.39,57896.0,29.5407,29.605,29.5336,29.5479,57896.0
2016-08-11 13:20:00,41.38,41.4,41.31,41.35,91810.0,29.5407,29.555,29.4908,29.5193,91810.0
2016-08-11 13:30:00,41.35,41.45,41.34,41.43,120891.0,29.5193,29.5907,29.5122,29.5764,120891.0
2016-08-11 13:40:00,41.43,41.48,41.37,41.47,106868.0,29.5764,29.6121,29.5336,29.605,106868.0
2016-08-11 13:50:00,41.47,41.54,41.41,41.43,138905.0,29.605,29.655,29.5621,29.5764,138905.0
2016-08-11 14:00:00,41.42,41.54,41.37,41.51,146624.0,29.5693,29.655,29.5336,29.6335,146624.0
2016-08-11 14:10:00,41.5,41.6,41.49,41.55,287029.0,29.6264,29.6978,29.6193,29.6621,287029.0
2016-08-11 14:20:00,41.55,41.66,41.47,41.66,231019.0,29.6621,29.7406,29.605,29.7406,231019.0
2016-08-11 14:30:00,41.65,41.66,41.57,41.62,120166.0,29.7335,29.7406,29.6764,29.7121,120166.0
2016-08-11 14:40:00,41.62,41.65,41.57,41.61,69950.0,29.7121,29.7335,29.6764,29.7049,69950.0
2016-08-11 14:50:00,41.6,41.65,41.56,41.57,136268.0,29.6978,29.7335,29.6692,29.6764,136268.0
2016-08-11 15:00:00,41.57,41.63,41.54,41.61,114398.0,29.6764,29.7192,29.655,29.7049,114398.0
2016-08-11 15:10:00,41.6,41.64,41.59,41.61,183205.0,29.6978,29.7263,29.6906,29.7049,183205.0
2016-08-11 15:20:00,41.6,41.62,41.45,41.46,235476.0,29.6978,29.7121,29.5907,29.5978,235476.0
2016-08-11 15:30:00,41.45,41.5,41.41,41.48,192971.0,29.5907,29.6264,29.5621,29.6121,192971.0
2016-08-11 15:40:00,41.48,41.48,41.37,41.41,220656.0,29.6121,29.6121,29.5336,29.5621,220656.0
2016-08-11 15:50:00,41.42,41.44,41.29,41.32,614993.0,29.5693,29.5836,29.4765,29.4979,614993.0
2016-08-12 09:30:00,41.57,41.87,41.44,41.53,265433.0,29.6764,29.8905,29.5836,29.6478,265433.0
2016-08-12 09:40:00,41.54,41.9,41.52,41.85,157142.0,29.655,29.912,29.6407,29.8763,157142.0
2016-08-12 09:50:00,41.84,41.93,41.78,41.83,208290.0,29.8691,29.9334,29.8263,29.862,208290.0
2016-08-12 10:00:00,41.83,41.92,41.51,41.58,163657.0,29.862,29.9262,29.6335,29.6835,163657.0
2016-08-12 10:10:00,41.59,41.64,41.41,41.44,96712.0,29.6906,29.7263,29.5621,29.5836,96712.0
2016-08-12 10:20:00,41.44,41.5,41.37,41.44,100095.0,29.5836,29.6264,29.5336,29.5836,100095.0
2016-08-12 10:30:00,41.42,41.56,41.4,41.54,67334.0,29.5693,29.6692,29.555,29.655,67334.0
2016-08-12 10:40:00,41.54,41.8,41.5,41.78,87374.0,29.655,29.8406,29.6264,29.8263,87374.0
2016-08-12 10:50:00,41.78,41.88,41.72,41.8,73368.0,29.8263,29.8977,29.7835,29.8406,73368.0
2016-08-12 11:00:00,41.81,41.96,41.79,41.96,58883.0,29.8477,29.9548,29.8334,29.9548,58883.0
2016-08-12 11:10:00,41.95,42.1,41.93,41.99,109718.0,29.9476,30.0547,29.9334,29.9762,109718.0
2016-08-12 11:20:00,41.98,42.04,41.91,41.93,55603.0,29.9691,30.0119,29.9191,29.9334,55603.0
2016-08-12 11:30:00,41.94,42.03,41.93,41.93,118811.0,29.9405,30.0048,29.9334,29.9334,118811.0
2016-08-12 11:40:00,41.93,41.95,41.82,41.91,74487.0,29.9334,29.9476,29.8548,29.9191,74487.0
2016-08-12 11:50:00,41.9,41.92,41.74,41.82,50667.0,29.912,29.9262,29.7977,29.8548,50667.0
2016-08-12 12:00:00,41.81,41.86,41.72,41.76,62487.0,29.8477,29.8834,29.7835,29.812,62487.0
2016-08-12 12:10:00,41.75,41.75,41.6,41.65,74409.0,29.8049,29.8049,29.6978,29.7335,74409.0
2016-08-12 12:20:00,41.64,41.74,41.58,41.74,59556.0,29.7263,29.7977,29.6835,29.7977,59556.0
2016-08-12 12:30:00,41.74,41.82,41.74,41.79,57895.0,29.7977,29.8548,29.7977,29.8334,57895.0
2016-08-12 12:40:00,41.8,41.89,41.71,41.71,53870.0,29.8406,29.9048,29.7763,29.7763,53870.0
2016-08-12 12:50:00,41.72,41.75,41.66,41.7,37703.0,29.7835,29.8049,29.7406,29.7692,37703.0
2016-08-12 13:00:00,41.69,41.7,41.43,41.44,120849.0,29.762,29.7692,29.5764,29.5836,120849.0
2016-08-12 13:10:00,41.43,41.61,41.42,41.57,72318.0,29.5764,29.7049,29.5693,29.6764,72318.0
2016-08-12 13:20:00,41.58,41.67,41.52,41.65,94839.0,29.6835,29.7478,29.6407,29.7335,94839.0
2016-08-12 13:30:00,41.64,41.77,41.64,41.68,76014.0,29.7263,29.8191,29.7263,29.7549,76014.0
2016-08-12 13:40:00,41.68,41.74,41.67,41.71,45968.0,29.7549,29.7977,29.7478,29.7763,45968.0
2016-08-12 13:50:00,41.71,41.73,41.65,41.68,41826.0,29.7763,29.7906,29.7335,29.7549,41826.0
2016-08-12 14:00:00,41.68,41.71,41.57,41.65,57501.0,29.7549,29.7763,29.6764,29.7335,57501.0
2016-08-12 14:10:00,41.66,41.76,41.66,41.73,44220.0,29.7406,29.812,29.7406,29.7906,44220.0
2016-08-12 14:20:00,41.74,41.74,41.61,41.63,57417.0,29.7977,29.7977,29.7049,29.7192,57417.0
2016-08-12 14:30:00,41.63,41.68,41.57,41.59,71945.0,29.7192,29.7549,29.6764,29.6906,71945.0
2016-08-12 14:40:00,41.59,41.66,41.53,41.66,154968.0,29.6906,29.7406,29.6478,29.7406,154968.0
2016-08-12 14:50:00,41.65,41.68,41.56,41.62,100020.0,29.7335,29.7549,29.6692,29.7121,100020.0
2016-08-12 15:00:00,41.62,41.67,41.59,41.61,133385.0,29.7121,29.7478,29.6906,29.7049,133385.0
2016-08-12 15:10:00,41.6,41.61,41.57,41.6,81588.0,29.6978,29.7049,29.6764,29.6978,81588.0
2016-08-12 15:20:00,41.59,41.61,41.57,41.59,65194.0,29.6906,29.7049,29.6764,29.6906,65194.0
2016-08-12 15:30:00,41.6,41.69,41.59,41.68,162851.0,29.6978,29.762,29.6906,29.7549,162851.0
2016-08-12 15:40:00,41.68,41.71,41.62,41.68,209411.0,29.7549,29.7763,29.7121,29.7549,209411.0
2016-08-12 15:50:00,41.69,41.7,41.64,41.66,338085.0,29.762,29.7692,29.7263,29.7406,338085.0
2016-08-15 09:30:00,42.15,42.68,42.15,42.48,265860.0,30.0904,30.4688,30.0904,30.326,265860.0
2016-08-15 09:40:00,42.48,42.51,42.03,42.17,156377.0,30.326,30.3474,30.0048,30.1047,156377.0
2016-08-15 09:50:00,42.16,42.24,41.92,42.1,150275.0,30.0976,30.1547,29.9262,30.0547,150275.0
2016-08-15 10:00:00,42.1,42.25,42.06,42.25,149093.0,30.0547,30.1618,30.0262,30.1618,149093.0
2016-08-15 10:10:00,42.24,42.33,42.06,42.08,189143.0,30.1547,30.2189,30.0262,30.0405,189143.0
2016-08-15 10:20:00,42.09,42.26,42.05,42.14,75976.0,30.0476,30.169,30.019,30.0833,75976.0
2016-08-15 10:30:00,42.13,42.29,42.13,42.28,67668.0,30.0761,30.1904,30.0761,30.1832,67668.0
2016-08-15 10:40:00,42.28,42.35,42.23,42.27,69401.0,30.1832,30.2332,30.1475,30.1761,69401.0
2016-08-15 10:50:00,42.28,42.37,42.21,42.28,90671.0,30.1832,30.2475,30.1333,30.1832,90671.0
2016-08-15 11:00:00,42.28,42.35,42.16,42.26,71427.0,30.1832,30.2332,30.0976,30.169,71427.0
2016-08-15 11:10:00,42.25,42.26,42.12,42.16,108684.0,30.1618,30.169,30.069,30.0976,108684.0
2016-08-15 11:20:00,42.16,42.24,42.13,42.17,82969.0,30.0976,30.1547,30.0761,30.1047,82969.0
2016-08-15 11:30:00,42.18,42.24,42.12,42.14,69181.0,30.1118,30.1547,30.069,30.0833,69181.0
2016-08-15 11:40:00,42.13,42.14,41.85,41.87,83793.0,30.0761,30.0833,29.8763,29.8905,83793.0
2016-08-15 11:50:00,41.87,42.0,41.87,41.97,56954.0,29.8905,29.9833,29.8905,29.9619,56954.0
2016-08-15 12:00:00,41.97,42.13,41.97,42.09,54181.0,29.9619,30.0761,29.9619,30.0476,54181.0
2016-08-15 12:10:00,42.1,42.14,42.06,42.09,49000.0,30.0547,30.0833,30.0262,30.0476,49000.0
2016-08-15 12:20:00,42.06,42.12,42.03,42.05,53957.0,30.0262,30.069,30.0048,30.019,53957.0
2016-08-15 12:30:00,42.05,42.07,41.97,41.98,81345.0,30.019,30.0333,29.9619,29.9691,81345.0
2016-08-15 12:40:00,41.99,42.03,41.95,42.03,49218.0,29.9762,30.0048,29.9476,30.0048,49218.0
2016-08-15 12:50:00,42.03,42.03,41.95,41.98,43557.0,30.0048,30.0048,29.9476,29.9691,43557.0
2016-08-15 13:00:00,41.98,42.01,41.93,41.94,55152.0,29.9691,29.9905,29.9334,29.9405,55152.0
2016-08-15 13:10:00,41.93,41.95,41.88,41.94,48273.0,29.9334,29.9476,29.8977,29.9405,48273.0
2016-08-15 13:20:00,41.94,42.0,41.91,41.94,34170.0,29.9405,29.9833,29.9191,29.9405,34170.0
2016-08-15 13:30:00,41.95,42.05,41.95,42.03,63796.0,29.9476,30.019,29.9476,30.0048,63796.0
2016-08-15 13:40:00,42.03,42.08,41.99,42.05,43117.0,30.0048,30.0405,29.9762,30.019,43117.0
2016-08-15 13:50:00,42.05,42.07,41.99,42.07,62032.0,30.019,30.0333,29.9762,30.0333,62032.0
2016-08-15 14:00:00,42.07,42.13,42.03,42.12,55788.0,30.0333,30.0761,30.0048,30.069,55788.0
2016-08-15 14:10:00,42.12,42.13,42.04,42.07,72884.0,30.069,30.0761,30.0119,30.0333,72884.0
2016-08-15 14:20:00,42.07,42.14,42.06,42.14,47130.0,30.0333,30.0833,30.0262,30.0833,47130.0
2016-08-15 14:30:00,42.13,42.21,42.12,42.14,41114.0,30.0761,30.1333,30.069,30.0833,41114.0
2016-08-15 14:40:00,42.14,42.17,42.11,42.12,47587.0,30.0833,30.1047,30.0619,30.069,47587.0
2016-08-15 14:50:00,42.12,42.21,42.08,42.09,37176.0,30.069,30.1333,30.0405,30.0476,37176.0
2016-08-15 15:00:00,42.09,42.16,42.08,42.15,72704.0,30.0476,30.0976,30.0405,30.0904,72704.0
2016-08-15 15:10:00,42.14,42.14,42.07,42.08,60974.0,30.0833,30.0833,30.0333,30.0405,60974.0
2016-08-15 15:20:00,42.07,42.08,42.0,42.01,72429.0,30.0333,30.0405,29.9833,29.9905,72429.0
2016-08-15 15:30:00,42.01,42.05,42.0,42.01,74164.0,29.9905,30.019,29.9833,29.9905,74164.0
2016-08-15 15:40:00,42.02,42.05,41.99,42.01,132584.0,29.9976,30.019,29.9762,29.9905,132584.0
2016-08-15 15:50:00,42.01,42.01,41.94,41.97,287756.0,29.9905,29.9905,29.9405,29.9619,287756.0
2016-08-16 09:30:00,42.73,42.73,41.58,41.71,468479.0,30.5045,30.5045,29.6835,29.7763,468479.0
2016-08-16 09:40:00,41.71,42.39,41.68,42.3,247794.0,29.7763,30.2618,29.7549,30.1975,247794.0
2016-08-16 09:50:00,42.3,42.58,42.25,42.51,256449.0,30.1975,30.3974,30.1618,30.3474,256449.0
2016-08-16 10:00:00,42.51,42.65,42.33,42.39,292110.0,30.3474,30.4474,30.2189,30.2618,292110.0
2016-08-16 10:10:00,42.4,42.49,42.2,42.25,190260.0,30.2689,30.3331,30.1261,30.1618,190260.0
2016-08-16 10:20:00,42.24,42.27,42.04,42.07,150819.0,30.1547,30.1761,30.0119,30.0333,150819.0
2016-08-16 10:30:00,42.06,42.25,41.96,42.23,177281.0,30.0262,30.1618,29.9548,30.1475,177281.0
2016-08-16 10:40:00,42.21,42.27,42.07,42.18,149099.0,30.1333,30.1761,30.0333,30.1118,149099.0
2016-08-16 10:50:00,42.18,42.24,42.11,42.23,193483.0,30.1118,30.1547,30.0619,30.1475,193483.0
2016-08-16 11:00:00,42.22,42.47,42.17,42.42,232228.0,30.1404,30.3189,30.1047,30.2832,232228.0
2016-08-16 11:10:00,42.42,42.72,42.42,42.64,294677.0,30.2832,30.4973,30.2832,30.4402,294677.0
2016-08-16 11:20:00,42.64,42.65,42.51,42.6,275185.0,30.4402,30.4474,30.3474,30.4117,275185.0
2016-08-16 11:30:00,42.6,42.6,42.45,42.49,146893.0,30.4117,30.4117,30.3046,30.3331,146893.0
2016-08-16 11:40:00,42.5,42.55,42.46,42.52,78971.0,30.3403,30.376,30.3117,30.3546,78971.0
2016-08-16 11:50:00,42.51,42.59,42.45,42.55,94476.0,30.3474,30.4045,30.3046,30.376,94476.0
2016-08-16 12:00:00,42.55,42.66,42.53,42.58,111217.0,30.376,30.4545,30.3617,30.3974,111217.0
2016-08-16 12:10:00,42.58,42.69,42.56,42.67,49540.0,30.3974,30.4759,30.3831,30.4616,49540.0
2016-08-16 12:20:00,42.68,42.72,42.59,42.67,175082.0,30.4688,30.4973,30.4045,30.4616,175082.0
2016-08-16 12:30:00,42.66,42.67,42.57,42.58,231650.0,30.4545,30.4616,30.3903,30.3974,231650.0
2016-08-16 12:40:00,42.59,42.77,42.58,42.71,135920.0,30.4045,30.533,30.3974,30.4902,135920.0
2016-08-16 12:50:00,42.72,42.73,42.56,42.6,156928.0,30.4973,30.5045,30.3831,30.4117,156928.0
2016-08-16 13:00:00,42.6,42.71,42.6,42.64,141265.0,30.4117,30.4902,30.4117,30.4402,141265.0
2016-08-16 13:10:00,42.65,42.66,42.58,42.59,63522.0,30.4474,30.4545,30.3974,30.4045,63522.0
2016-08-16 13:20:00,42.58,42.62,42.48,42.58,71733.0,30.3974,30.426,30.326,30.3974,71733.0
2016-08-16 13:30:00,42.58,42.62,42.54,42.58,117326.0,30.3974,30.426,30.3688,30.3974,117326.0
2016-08-16 13:40:00,42.58,42.62,42.54,42.59,121672.0,30.3974,30.426,30.3688,30.4045,121672.0
2016-08-16 13:50:00,42.58,42.63,42.52,42.55,136448.0,30.3974,30.4331,30.3546,30.376,136448.0
2016-08-16 14:00:00,42.55,42.62,42.53,42.61,96464.0,30.376,30.426,30.3617,30.4188,96464.0
2016-08-16 14:10:00,42.61,42.63,42.48,42.49,75761.0,30.4188,30.4331,30.326,30.3331,75761.0
2016-08-16 14:20:00,42.48,42.55,42.44,42.5,92168.0,30.326,30.376,30.2975,30.3403,92168.0
2016-08-16 14:30:00,42.5,42.66,42.48,42.64,94648.0,30.3403,30.4545,30.326,30.4402,94648.0
2016-08-16 14:40:00,42.64,42.67,42.61,42.65,61323.0,30.4402,30.4616,30.4188,30.4474,61323.0
2016-08-16 14:50:00,42.66,42.73,42.64,42.73,83994.0,30.4545,30.5045,30.4402,30.5045,83994.0
2016-08-16 15:00:00,42.73,42.74,42.66,42.67,79702.0,30.5045,30.5116,30.4545,30.4616,79702.0
2016-08-16 15:10:00,42.68,42.7,42.61,42.63,62855.0,30.4688,30.4831,30.4188,30.4331,62855.0
2016-08-16 15:20:00,42.63,42.69,42.54,42.54,86525.0,30.4331,30.4759,30.3688,30.3688,86525.0
2016-08-16 15:30:00,42.54,42.66,42.51,42.65,149963.0,30.3688,30.4545,30.3474,30.4474,149963.0
2016-08-16 15:40:00,42.64,42.71,42.6,42.63,292157.0,30.4402,30.4902,30.4117,30.4331,292157.0
2016-08-16 15:50:00,42.62,42.63,42.47,42.48,523711.0,30.426,30.4331,30.3189,30.326,523711.0
2016-08-17 09:30:00,42.47,42.74,42.21,42.27,263302.0,30.3189,30.5116,30.1333,30.1761,263302.0
2016-08-17 09:40:00,42.28,42.3,42.01,42.26,185681.0,30.1832,30.1975,29.9905,30.169,185681.0
2016-08-17 09:50:00,42.26,42.37,42.08,42.11,200080.0,30.169,30.2475,30.0405,30.0619,200080.0
2016-08-17 10:00:00,42.11,42.33,42.09,42.18,163171.0,30.0619,30.2189,30.0476,30.1118,163171.0
2016-08-17 10:10:00,42.17,42.28,42.14,42.17,182032.0,30.1047,30.1832,30.0833,30.1047,182032.0
2016-08-17 10:20:00,42.18,42.25,42.09,42.25,271845.0,30.1118,30.1618,30.0476,30.1618,271845.0
2016-08-17 10:30:00,42.26,42.73,42.25,42.45,385521.0,30.169,30.5045,30.1618,30.3046,385521.0
2016-08-17 10:40:00,42.45,42.56,42.23,42.44,268721.0,30.3046,30.3831,30.1475,30.2975,268721.0
2016-08-17 10:50:00,42.45,42.56,42.28,42.52,100519.0,30.3046,30.3831,30.1832,30.3546,100519.0
2016-08-17 11:00:00,42.52,42.76,42.52,42.75,175842.0,30.3546,30.5259,30.3546,30.5188,175842.0
2016-08-17 11:10:00,42.75,42.99,42.72,42.95,228569.0,30.5188,30.6901,30.4973,30.6615,228569.0
2016-08-17 11:20:00,42.95,42.95,42.57,42.58,230244.0,30.6615,30.6615,30.3903,30.3974,230244.0
2016-08-17 11:30:00,42.58,42.77,42.57,42.6,172223.0,30.3974,30.533,30.3903,30.4117,172223.0
2016-08-17 11:40:00,42.6,42.75,42.56,42.74,107634.0,30.4117,30.5188,30.3831,30.5116,107634.0
2016-08-17 11:50:00,42.75,42.92,42.74,42.83,189575.0,30.5188,30.6401,30.5116,30.5759,189575.0
2016-08-17 12:00:00,42.82,42.94,42.77,42.93,173581.0,30.5687,30.6544,30.533,30.6473,173581.0
2016-08-17 12:10:00,42.93,43.1,42.91,43.03,188118.0,30.6473,30.7686,30.633,30.7186,188118.0
2016-08-17 12:20:00,43.02,43.12,42.98,43.08,140466.0,30.7115,30.7829,30.683,30.7543,140466.0
2016-08-17 12:30:00,43.08,43.12,43.05,43.08,100307.0,30.7543,30.7829,30.7329,30.7543,100307.0
2016-08-17 12:40:00,43.08,43.22,43.04,43.2,111452.0,30.7543,30.8543,30.7258,30.84,111452.0
2016-08-17 12:50:00,43.21,43.21,43.08,43.09,101942.0,30.8471,30.8471,30.7543,30.7615,101942.0
2016-08-17 13:00:00,43.08,43.24,43.06,43.2,105924.0,30.7543,30.8686,30.7401,30.84,105924.0
2016-08-17 13:10:00,43.19,43.19,43.1,43.11,56440.0,30.8329,30.8329,30.7686,30.7758,56440.0
2016-08-17 13:20:00,43.12,43.34,43.12,43.33,145368.0,30.7829,30.94,30.7829,30.9328,145368.0
2016-08-17 13:30:00,43.33,43.37,43.25,43.34,173988.0,30.9328,30.9614,30.8757,30.94,173988.0
2016-08-17 13:40:00,43.35,43.37,43.15,43.16,110940.0,30.9471,30.9614,30.8043,30.8115,110940.0
2016-08-17 13:50:00,43.16,43.16,43.05,43.09,71156.0,30.8115,30.8115,30.7329,30.7615,71156.0
2016-08-17 14:00:00,43.08,43.21,42.98,43.2,169636.0,30.7543,30.8471,30.683,30.84,169636.0
2016-08-17 14:10:00,43.21,43.41,43.2,43.3,175762.0,30.8471,30.9899,30.84,30.9114,175762.0
2016-08-17 14:20:00,43.3,43.35,43.18,43.33,85271.0,30.9114,30.9471,30.8257,30.9328,85271.0
2016-08-17 14:30:00,43.33,43.33,43.17,43.26,88969.0,30.9328,30.9328,30.8186,30.8828,88969.0
2016-08-17 14:40:00,43.26,43.27,43.16,43.26,77292.0,30.8828,30.89,30.8115,30.8828,77292.0
2016-08-17 14:50:00,43.26,43.28,43.22,43.25,73531.0,30.8828,30.8971,30.8543,30.8757,73531.0
2016-08-17 15:00:00,43.25,43.27,43.17,43.17,91090.0,30.8757,30.89,30.8186,30.8186,91090.0
2016-08-17 15:10:00,43.17,43.26,43.15,43.23,76798.0,30.8186,30.8828,30.8043,30.8614,76798.0
2016-08-17 15:20:00,43.24,43.3,43.23,43.27,115245.0,30.8686,30.9114,30.8614,30.89,115245.0
2016-08-17 15:30:00,43.28,43.28,43.23,43.27,147634.0,30.8971,30.8971,30.8614,30.89,147634.0
2016-08-17 15:40:00,43.27,43.33,43.22,43.29,224761.0,30.89,30.9328,30.8543,30.9043,224761.0
2016-08-17 15:50:00,43.3,43.32,43.26,43.3,372081.0,30.9114,30.9257,30.8828,30.9114,372081.0
2016-08-18 09:30:00,43.66,44.43,43.65,44.32,357587.0,31.1684,31.7181,31.1613,31.6396,357587.0
2016-08-18 09:40:00,44.31,44.32,43.97,44.17,309528.0,31.6324,31.6396,31.3897,31.5325,309528.0
2016-08-18 09:50:00,44.18,44.3,44.05,44.2,129984.0,31.5396,31.6253,31.4468,31.5539,129984.0
2016-08-18 10:00:00,44.21,44.4,44.11,44.17,146051.0,31.561,31.6967,31.4897,31.5325,146051.0
2016-08-18 10:10:00,44.18,44.26,44.09,44.22,101286.0,31.5396,31.5967,31.4754,31.5682,101286.0
2016-08-18 10:20:00,44.22,44.35,44.14,44.28,97958.0,31.5682,31.661,31.5111,31.611,97958.0
2016-08-18 10:30:00,44.28,44.39,44.18,44.36,231661.0,31.611,31.6895,31.5396,31.6681,231661.0
2016-08-18 10:40:00,44.36,44.67,44.36,44.62,310659.0,31.6681,31.8894,31.6681,31.8537,310659.0
2016-08-18 10:50:00,44.63,44.71,44.6,44.61,112018.0,31.8609,31.918,31.8395,31.8466,112018.0
2016-08-18 11:00:00,44.62,44.66,44.49,44.64,101983.0,31.8537,31.8823,31.7609,31.868,101983.0
2016-08-18 11:10:00,44.64,44.64,44.45,44.62,158003.0,31.868,31.868,31.7324,31.8537,158003.0
2016-08-18 11:20:00,44.63,44.75,44.6,44.71,153186.0,31.8609,31.9465,31.8395,31.918,153186.0
2016-08-18 11:30:00,44.73,44.93,44.7,44.85,275354.0,31.9323,32.075,31.9108,32.0179,275354.0
2016-08-18 11:40:00,44.86,45.01,44.86,44.89,239559.0,32.0251,32.1322,32.0251,32.0465,239559.0
2016-08-18 11:50:00,44.89,44.92,44.83,44.87,67415.0,32.0465,32.0679,32.0037,32.0322,67415.0
2016-08-18 12:00:00,44.86,44.87,44.73,44.75,180488.0,32.0251,32.0322,31.9323,31.9465,180488.0
2016-08-18 12:10:00,44.75,44.8,44.72,44.76,148073.0,31.9465,31.9822,31.9251,31.9537,148073.0
2016-08-18 12:20:00,44.76,44.77,44.61,44.62,78975.0,31.9537,31.9608,31.8466,31.8537,78975.0
2016-08-18 12:30:00,44.62,44.64,44.53,44.64,105864.0,31.8537,31.868,31.7895,31.868,105864.0
2016-08-18 12:40:00,44.64,44.67,44.57,44.58,89347.0,31.868,31.8894,31.818,31.8252,89347.0
2016-08-18 12:50:00,44.58,44.68,44.56,44.66,48532.0,31.8252,31.8966,31.8109,31.8823,48532.0
2016-08-18 13:00:00,44.66,44.76,44.64,44.72,57610.0,31.8823,31.9537,31.868,31.9251,57610.0
2016-08-18 13:10:00,44.72,44.75,44.66,44.67,116309.0,31.9251,31.9465,31.8823,31.8894,116309.0
2016-08-18 13:20:00,44.66,44.74,44.63,44.64,120279.0,31.8823,31.9394,31.8609,31.868,120279.0
2016-08-18 13:30:00,44.65,44.74,44.61,44.64,90185.0,31.8752,31.9394,31.8466,31.868,90185.0
2016-08-18 13:40:00,44.64,44.66,44.6,44.64,97481.0,31.868,31.8823,31.8395,31.868,97481.0
2016-08-18 13:50:00,44.64,44.64,44.55,44.57,103472.0,31.868,31.868,31.8038,31.818,103472.0
2016-08-18 14:00:00,44.57,44.58,44.47,44.49,215393.0,31.818,31.8252,31.7467,31.7609,215393.0
2016-08-18 14:10:00,44.49,44.61,44.48,44.58,187139.0,31.7609,31.8466,31.7538,31.8252,187139.0
2016-08-18 14:20:00,44.58,44.6,44.44,44.53,134022.0,31.8252,31.8395,31.7252,31.7895,134022.0
2016-08-18 14:30:00,44.53,44.53,44.45,44.51,89705.0,31.7895,31.7895,31.7324,31.7752,89705.0
2016-08-18 14:40:00,44.51,44.52,44.43,44.47,82332.0,31.7752,31.7823,31.7181,31.7467,82332.0
2016-08-18 14:50:00,44.47,44.54,44.45,44.48,155466.0,31.7467,31.7966,31.7324,31.7538,155466.0
2016-08-18 15:00:00,44.49,44.65,44.49,44.65,99593.0,31.7609,31.8752,31.7609,31.8752,99593.0
2016-08-18 15:10:00,44.64,44.72,44.63,44.72,68535.0,31.868,31.9251,31.8609,31.9251,68535.0
2016-08-18 15:20:00,44.71,44.78,44.68,44.77,114629.0,31.918,31.968,31.8966,31.9608,114629.0
2016-08-18 15:30:00,44.78,44.78,44.69,44.73,122367.0,31.968,31.968,31.9037,31.9323,122367.0
2016-08-18 15:40:00,44.73,44.77,44.63,44.68,215315.0,31.9323,31.9608,31.8609,31.8966,215315.0
2016-08-18 15:50:00,44.68,44.76,44.66,44.76,310540.0,31.8966,31.9537,31.8823,31.9537,310540.0
2016-08-19 09:30:00,44.47,44.61,44.33,44.49,279961.0,31.7467,31.8466,31.6467,31.7609,279961.0
2016-08-19 09:40:00,44.48,44.73,44.45,44.51,107230.0,31.7538,31.9323,31.7324,31.7752,107230.0
2016-08-19 09:50:00,44.51,44.54,44.12,44.12,164531.0,31.7752,31.7966,31.4968,31.4968,164531.0
2016-08-19 10:00:00,44.12,44.34,44.05,44.08,120991.0,31.4968,31.6538,31.4468,31.4682,120991.0
2016-08-19 10:10:00,44.08,44.11,43.92,43.94,142179.0,31.4682,31.4897,31.354,31.3683,142179.0
2016-08-19 10:20:00,43.94,44.07,43.86,44.02,142302.0,31.3683,31.4611,31.3112,31.4254,142302.0
2016-08-19 10:30:00,44.02,44.12,43.98,44.05,132428.0,31.4254,31.4968,31.3968,31.4468,132428.0
2016-08-19 10:40:00,44.07,44.26,44.05,44.19,116909.0,31.4611,31.5967,31.4468,31.5468,116909.0
2016-08-19 10:50:00,44.2,44.37,44.2,44.35,80491.0,31.5539,31.6753,31.5539,31.661,80491.0
2016-08-19 11:00:00,44.34,44.38,44.15,44.17,59191.0,31.6538,31.6824,31.5182,31.5325,59191.0
2016-08-19 11:10:00,44.17,44.19,44.0,44.0,46777.0,31.5325,31.5468,31.4111,31.4111,46777.0
2016-08-19 11:20:00,44.01,44.07,43.97,44.02,79472.0,31.4183,31.4611,31.3897,31.4254,79472.0
2016-08-19 11:30:00,44.02,44.09,43.86,43.9,65519.0,31.4254,31.4754,31.3112,31.3397,65519.0
2016-08-19 11:40:00,43.89,44.05,43.89,44.02,60610.0,31.3326,31.4468,31.3326,31.4254,60610.0
2016-08-19 11:50:00,44.01,44.16,44.0,44.16,46469.0,31.4183,31.5253,31.4111,31.5253,46469.0
2016-08-19 12:00:00,44.15,44.18,44.11,44.16,37120.0,31.5182,31.5396,31.4897,31.5253,37120.0
2016-08-19 12:10:00,44.16,44.16,44.04,44.05,47386.0,31.5253,31.5253,31.4397,31.4468,47386.0
2016-08-19 12:20:00,44.05,44.25,44.04,44.22,100190.0,31.4468,31.5896,31.4397,31.5682,100190.0
2016-08-19 12:30:00,44.23,44.23,44.14,44.19,73264.0,31.5753,31.5753,31.5111,31.5468,73264.0
2016-08-19 12:40:00,44.19,44.27,44.15,44.15,89744.0,31.5468,31.6039,31.5182,31.5182,89744.0
2016-08-19 12:50:00,44.15,44.15,44.02,44.04,36456.0,31.5182,31.5182,31.4254,31.4397,36456.0
2016-08-19 13:00:00,44.03,44.13,44.02,44.11,42584.0,31.4325,31.5039,31.4254,31.4897,42584.0
2016-08-19 13:10:00,44.1,44.23,44.08,44.19,54787.0,31.4825,31.5753,31.4682,31.5468,54787.0
2016-08-19 13:20:00,44.19,44.21,44.13,44.19,71834.0,31.5468,31.561,31.5039,31.5468,71834.0
2016-08-19 13:30:00,44.19,44.23,44.17,44.21,40954.0,31.5468,31.5753,31.5325,31.561,40954.0
2016-08-19 13:40:00,44.22,44.31,44.19,44.29,58801.0,31.5682,31.6324,31.5468,31.6182,58801.0
2016-08-19 13:50:00,44.29,44.29,44.18,44.23,51428.0,31.6182,31.6182,31.5396,31.5753,51428.0
2016-08-19 14:00:00,44.23,44.33,44.21,44.31,47935.0,31.5753,31.6467,31.561,31.6324,47935.0
2016-08-19 14:10:00,44.31,44.36,44.28,44.32,42418.0,31.6324,31.6681,31.611,31.6396,42418.0
2016-08-19 14:20:00,44.31,44.39,44.27,44.36,67027.0,31.6324,31.6895,31.6039,31.6681,67027.0
2016-08-19 14:30:00,44.36,44.37,44.32,44.32,43057.0,31.6681,31.6753,31.6396,31.6396,43057.0
2016-08-19 14:40:00,44.32,44.34,44.27,44.3,49242.0,31.6396,31.6538,31.6039,31.6253,49242.0
2016-08-19 14:50:00,44.31,44.35,44.27,44.32,81834.0,31.6324,31.661,31.6039,31.6396,81834.0
2016-08-19 15:00:00,44.33,44.41,44.29,44.4,87313.0,31.6467,31.7038,31.6182,31.6967,87313.0
2016-08-19 15:10:00,44.4,44.41,44.33,44.35,89216.0,31.6967,31.7038,31.6467,31.661,89216.0
2016-08-19 15:20:00,44.35,44.43,44.35,44.42,73907.0,31.661,31.7181,31.661,31.711,73907.0
2016-08-19 15:30:00,44.43,44.52,44.41,44.5,153720.0,31.7181,31.7823,31.7038,31.7681,153720.0
2016-08-19 15:40:00,44.51,44.51,44.37,44.4,212804.0,31.7752,31.7752,31.6753,31.6967,212804.0
2016-08-19 15:50:00,44.39,44.43,44.32,44.33,398901.0,31.6895,31.7181,31.6396,31.6467,398901.0
2016-08-22 09:30:00,43.65,43.83,43.4,43.79,330945.0,31.1613,31.2898,30.9828,31.2612,330945.0
2016-08-22 09:40:00,43.79,44.15,43.78,44.02,210062.0,31.2612,31.5182,31.2541,31.4254,210062.0
2016-08-22 09:50:00,44.01,44.32,43.92,44.24,169931.0,31.4183,31.6396,31.354,31.5825,169931.0
2016-08-22 10:00:00,44.23,44.24,43.97,44.03,250909.0,31.5753,31.5825,31.3897,31.4325,250909.0
2016-08-22 10:10:00,44.03,44.44,44.03,44.4,122896.0,31.4325,31.7252,31.4325,31.6967,122896.0
2016-08-22 10:20:00,44.38,44.38,44.03,44.05,130692.0,31.6824,31.6824,31.4325,31.4468,130692.0
2016-08-22 10:30:00,44.05,44.29,44.03,44.28,94961.0,31.4468,31.6182,31.4325,31.611,94961.0
2016-08-22 10:40:00,44.28,44.38,44.25,44.38,75856.0,31.611,31.6824,31.5896,31.6824,75856.0
2016-08-22 10:50:00,44.39,44.4,44.24,44.3,77769.0,31.6895,31.6967,31.5825,31.6253,77769.0
2016-08-22 11:00:00,44.29,44.41,44.26,44.28,105884.0,31.6182,31.7038,31.5967,31.611,105884.0
2016-08-22 11:10:00,44.28,44.29,43.99,44.0,102483.0,31.611,31.6182,31.404,31.4111,102483.0
2016-08-22 11:20:00,44.0,44.03,43.87,43.9,105736.0,31.4111,31.4325,31.3183,31.3397,105736.0
2016-08-22 11:30:00,43.9,43.98,43.87,43.94,150598.0,31.3397,31.3968,31.3183,31.3683,150598.0
2016-08-22 11:40:00,43.94,43.94,43.75,43.81,87584.0,31.3683,31.3683,31.2327,31.2755,87584.0
2016-08-22 11:50:00,43.82,43.95,43.8,43.89,46266.0,31.2826,31.3754,31.2683,31.3326,46266.0
2016-08-22 12:00:00,43.89,43.93,43.8,43.86,61779.0,31.3326,31.3612,31.2683,31.3112,61779.0
2016-08-22 12:10:00,43.87,43.88,43.79,43.88,50531.0,31.3183,31.3255,31.2612,31.3255,50531.0
2016-08-22 12:20:00,43.87,44.13,43.87,43.97,51297.0,31.3183,31.5039,31.3183,31.3897,51297.0
2016-08-22 12:30:00,43.97,44.18,43.97,44.16,50113.0,31.3897,31.5396,31.3897,31.5253,50113.0
2016-08-22 12:40:00,44.16,44.19,44.02,44.02,81966.0,31.5253,31.5468,31.4254,31.4254,81966.0
2016-08-22 12:50:00,44.02,44.06,44.0,44.05,41491.0,31.4254,31.454,31.4111,31.4468,41491.0
2016-08-22 13:00:00,44.05,44.06,43.9,43.93,36594.0,31.4468,31.454,31.3397,31.3612,36594.0
2016-08-22 13:10:00,43.91,43.95,43.89,43.92,57655.0,31.3469,31.3754,31.3326,31.354,57655.0
2016-08-22 13:20:00,43.93,43.94,43.74,43.87,75989.0,31.3612,31.3683,31.2255,31.3183,75989.0
2016-08-22 13:30:00,43.86,43.86,43.76,43.76,70732.0,31.3112,31.3112,31.2398,31.2398,70732.0
2016-08-22 13:40:00,43.76,43.84,43.76,43.81,93405.0,31.2398,31.2969,31.2398,31.2755,93405.0
2016-08-22 13:50:00,43.81,43.85,43.75,43.79,79850.0,31.2755,31.304,31.2327,31.2612,79850.0
2016-08-22 14:00:00,43.79,43.91,43.79,43.89,100011.0,31.2612,31.3469,31.2612,31.3326,100011.0
2016-08-22 14:10:00,43.88,43.9,43.78,43.78,48140.0,31.3255,31.3397,31.2541,31.2541,48140.0
2016-08-22 14:20:00,43.78,43.79,43.68,43.7,75881.0,31.2541,31.2612,31.1827,31.197,75881.0
2016-08-22 14:30:00,43.69,43.84,43.68,43.82,57729.0,31.1898,31.2969,31.1827,31.2826,57729.0
2016-08-22 14:40:00,43.83,43.83,43.75,43.81,25126.0,31.2898,31.2898,31.2327,31.2755,25126.0
2016-08-22 14:50:00,43.81,43.9,43.81,43.84,41287.0,31.2755,31.3397,31.2755,31.2969,41287.0
2016-08-22 15:00:00,43.85,43.97,43.85,43.96,65011.0,31.304,31.3897,31.304,31.3826,65011.0
2016-08-22 15:10:00,43.97,44.08,43.96,44.04,85754.0,31.3897,31.4682,31.3826,31.4397,85754.0
2016-08-22 15:20:00,44.03,44.11,44.02,44.06,78631.0,31.4325,31.4897,31.4254,31.454,78631.0
2016-08-22 15:30:00,44.07,44.07,44.02,44.04,103922.0,31.4611,31.4611,31.4254,31.4397,103922.0
2016-08-22 15:40:00,44.03,44.11,44.03,44.11,151382.0,31.4325,31.4897,31.4325,31.4897,151382.0
2016-08-22 15:50:00,44.1,44.12,44.07,44.1,288984.0,31.4825,31.4968,31.4611,31.4825,288984.0
2016-08-23 09:30:00,43.71,44.53,43.71,44.51,228600.0,31.2041,31.7895,31.2041,31.7752,228600.0
2016-08-23 09:40:00,44.5,44.59,44.3,44.35,183671.0,31.7681,31.8323,31.6253,31.661,183671.0
2016-08-23 09:50:00,44.35,44.51,44.35,44.37,155091.0,31.661,31.7752,31.661,31.6753,155091.0
2016-08-23 10:00:00,44.36,44.59,44.36,44.56,133472.0,31.6681,31.8323,31.6681,31.8109,133472.0
2016-08-23 10:10:00,44.56,44.72,44.49,44.61,158976.0,31.8109,31.9251,31.7609,31.8466,158976.0
2016-08-23 10:20:00,44.62,44.82,44.59,44.74,166699.0,31.8537,31.9965,31.8323,31.9394,166699.0
2016-08-23 10:30:00,44.74,44.81,44.7,44.8,137770.0,31.9394,31.9894,31.9108,31.9822,137770.0
2016-08-23 10:40:00,44.79,45.1,44.76,45.01,194665.0,31.9751,32.1964,31.9537,32.1322,194665.0
2016-08-23 10:50:00,45.03,45.13,44.9,45.12,212897.0,32.1464,32.2178,32.0536,32.2107,212897.0
2016-08-23 11:00:00,45.12,45.15,44.85,44.85,214003.0,32.2107,32.2321,32.0179,32.0179,214003.0
2016-08-23 11:10:00,44.84,45.14,44.8,45.12,105045.0,32.0108,32.225,31.9822,32.2107,105045.0
2016-08-23 11:20:00,45.11,45.18,45.05,45.14,123813.0,32.2035,32.2535,32.1607,32.225,123813.0
2016-08-23 11:30:00,45.15,45.16,44.97,45.01,121293.0,32.2321,32.2392,32.1036,32.1322,121293.0
2016-08-23 11:40:00,45.0,45.06,44.92,45.0,119096.0,32.125,32.1678,32.0679,32.125,119096.0
2016-08-23 11:50:00,45.0,45.04,44.82,44.84,168907.0,32.125,32.1536,31.9965,32.0108,168907.0
2016-08-23 12:00:00,44.84,44.92,44.75,44.87,149122.0,32.0108,32.0679,31.9465,32.0322,149122.0
2016-08-23 12:10:00,44.87,45.07,44.86,45.04,98573.0,32.0322,32.175,32.0251,32.1536,98573.0
2016-08-23 12:20:00,45.04,45.13,45.04,45.13,90497.0,32.1536,32.2178,32.1536,32.2178,90497.0
2016-08-23 12:30:00,45.12,45.3,45.1,45.21,148465.0,32.2107,32.3392,32.1964,32.2749,148465.0
2016-08-23 12:40:00,45.21,45.41,45.18,45.36,188076.0,32.2749,32.4177,32.2535,32.382,188076.0
2016-08-23 12:50:00,45.35,45.38,45.25,45.26,98453.0,32.3749,32.3963,32.3035,32.3106,98453.0
2016-08-23 13:00:00,45.25,45.35,45.22,45.28,66063.0,32.3035,32.3749,32.2821,32.3249,66063.0
2016-08-23 13:10:00,45.28,45.31,45.23,45.26,50518.0,32.3249,32.3463,32.2892,32.3106,50518.0
2016-08-23 13:20:00,45.27,45.38,45.26,45.33,68923.0,32.3178,32.3963,32.3106,32.3606,68923.0
2016-08-23 13:30:00,45.34,45.38,45.27,45.33,67264.0,32.3677,32.3963,32.3178,32.3606,67264.0
2016-08-23 13:40:00,45.33,45.39,45.3,45.37,64135.0,32.3606,32.4034,32.3392,32.3892,64135.0
2016-08-23 13:50:00,45.37,45.45,45.36,45.39,95444.0,32.3892,32.4463,32.382,32.4034,95444.0
2016-08-23 14:00:00,45.39,45.4,45.31,45.38,78144.0,32.4034,32.4106,32.3463,32.3963,78144.0
2016-08-23 14:10:00,45.37,45.42,45.31,45.41,71569.0,32.3892,32.4248,32.3463,32.4177,71569.0
2016-08-23 14:20:00,45.4,45.4,45.31,45.39,78332.0,32.4106,32.4106,32.3463,32.4034,78332.0
2016-08-23 14:30:00,45.4,45.41,45.3,45.32,51859.0,32.4106,32.4177,32.3392,32.3535,51859.0
2016-08-23 14:40:00,45.33,45.34,45.26,45.27,49815.0,32.3606,32.3677,32.3106,32.3178,49815.0
2016-08-23 14:50:00,45.27,45.28,45.2,45.21,72158.0,32.3178,32.3249,32.2678,32.2749,72158.0
2016-08-23 15:00:00,45.2,45.25,45.2,45.23,98009.0,32.2678,32.3035,32.2678,32.2892,98009.0
2016-08-23 15:10:00,45.23,45.26,45.2,45.23,99754.0,32.2892,32.3106,32.2678,32.2892,99754.0
2016-08-23 15:20:00,45.23,45.23,45.2,45.22,71259.0,32.2892,32.2892,32.2678,32.2821,71259.0
2016-08-23 15:30:00,45.22,45.22,45.16,45.2,123151.0,32.2821,32.2821,32.2392,32.2678,123151.0
2016-08-23 15:40:00,45.2,45.26,45.19,45.26,208495.0,32.2678,32.3106,32.2607,32.3106,208495.0
2016-08-23 15:50:00,45.26,45.26,45.21,45.23,461180.0,32.3106,32.3106,32.2749,32.2892,461180.0
2016-08-24 09:30:00,44.84,45.38,44.81,45.25,164069.0,32.0108,32.3963,31.9894,32.3035,164069.0
2016-08-24 09:40:00,45.25,45.35,44.93,45.03,186995.0,32.3035,32.3749,32.075,32.1464,186995.0
2016-08-24 09:50:00,45.03,45.19,45.0,45.06,99157.0,32.1464,32.2607,32.125,32.1678,99157.0
2016-08-24 10:00:00,45.06,45.23,44.97,45.13,103165.0,32.1678,32.2892,32.1036,32.2178,103165.0
2016-08-24 10:10:00,45.13,45.14,44.83,44.87,86716.0,32.2178,32.225,32.0037,32.0322,86716.0
2016-08-24 10:20:00,44.88,45.02,44.86,44.97,52616.0,32.0393,32.1393,32.0251,32.1036,52616.0
2016-08-24 10:30:00,44.95,44.95,44.6,44.73,179675.0,32.0893,32.0893,31.8395,31.9323,179675.0
2016-08-24 10:40:00,44.73,44.8,44.55,44.71,164578.0,31.9323,31.9822,31.8038,31.918,164578.0
2016-08-24 10:50:00,44.72,44.84,44.67,44.79,75706.0,31.9251,32.0108,31.8894,31.9751,75706.0
2016-08-24 11:00:00,44.78,44.98,44.72,44.91,103244.0,31.968,32.1107,31.9251,32.0608,103244.0
2016-08-24 11:10:00,44.9,45.08,44.86,45.01,110363.0,32.0536,32.1821,32.0251,32.1322,110363.0
2016-08-24 11:20:00,45.01,45.02,44.63,44.74,96410.0,32.1322,32.1393,31.8609,31.9394,96410.0
2016-08-24 11:30:00,44.75,44.76,44.6,44.6,132665.0,31.9465,31.9537,31.8395,31.8395,132665.0
2016-08-24 11:40:00,44.6,44.67,44.52,44.63,76031.0,31.8395,31.8894,31.7823,31.8609,76031.0
2016-08-24 11:50:00,44.63,44.7,44.57,44.65,66672.0,31.8609,31.9108,31.818,31.8752,66672.0
2016-08-24 12:00:00,44.66,44.81,44.64,44.75,48094.0,31.8823,31.9894,31.868,31.9465,48094.0
2016-08-24 12:10:00,44.76,44.82,44.72,44.8,46477.0,31.9537,31.9965,31.9251,31.9822,46477.0
2016-08-24 12:20:00,44.79,44.8,44.65,44.66,35637.0,31.9751,31.9822,31.8752,31.8823,35637.0
2016-08-24 12:30:00,44.66,44.77,44.65,44.73,35610.0,31.8823,31.9608,31.8752,31.9323,35610.0
2016-08-24 12:40:00,44.74,44.77,44.71,44.76,33804.0,31.9394,31.9608,31.918,31.9537,33804.0
2016-08-24 12:50:00,44.76,44.87,44.76,44.82,63060.0,31.9537,32.0322,31.9537,31.9965,63060.0
2016-08-24 13:00:00,44.82,44.85,44.78,44.78,40360.0,31.9965,32.0179,31.968,31.968,40360.0
2016-08-24 13:10:00,44.78,44.78,44.7,44.71,52553.0,31.968,31.968,31.9108,31.918,52553.0
2016-08-24 13:20:00,44.71,44.72,44.62,44.63,67653.0,31.918,31.9251,31.8537,31.8609,67653.0
2016-08-24 13:30:00,44.63,44.64,44.52,44.54,70710.0,31.8609,31.868,31.7823,31.7966,70710.0
2016-08-24 13:40:00,44.54,44.67,44.53,44.65,72092.0,31.7966,31.8894,31.7895,31.8752,72092.0
2016-08-24 13:50:00,44.66,44.69,44.55,44.56,61545.0,31.8823,31.9037,31.8038,31.8109,61545.0
2016-08-24 14:00:00,44.55,44.57,44.37,44.47,113577.0,31.8038,31.818,31.6753,31.7467,113577.0
2016-08-24 14:10:00,44.47,44.49,44.39,44.41,68867.0,31.7467,31.7609,31.6895,31.7038,68867.0
2016-08-24 14:20:00,44.41,44.44,44.32,44.39,95870.0,31.7038,31.7252,31.6396,31.6895,95870.0
2016-08-24 14:30:00,44.39,44.43,44.36,44.43,42491.0,31.6895,31.7181,31.6681,31.7181,42491.0
2016-08-24 14:40:00,44.42,44.46,44.4,44.45,66251.0,31.711,31.7395,31.6967,31.7324,66251.0
2016-08-24 14:50:00,44.44,44.51,44.43,44.48,114806.0,31.7252,31.7752,31.7181,31.7538,114806.0
2016-08-24 15:00:00,44.47,44.48,44.36,44.37,151915.0,31.7467,31.7538,31.6681,31.6753,151915.0
2016-08-24 15:10:00,44.37,44.41,44.31,44.36,125194.0,31.6753,31.7038,31.6324,31.6681,125194.0
2016-08-24 15:20:00,44.36,44.43,44.33,44.42,104393.0,31.6681,31.7181,31.6467,31.711,104393.0
2016-08-24 15:30:00,44.43,44.48,44.41,44.42,186784.0,31.7181,31.7538,31.7038,31.711,186784.0
2016-08-24 15:40:00,44.42,44.46,44.35,44.46,248621.0,31.711,31.7395,31.661,31.7395,248621.0
2016-08-24 15:50:00,44.46,44.55,44.43,44.52,354312.0,31.7395,31.8038,31.7181,31.7823,354312.0
2016-08-25 09:30:00,44.51,44.51,44.06,44.2,112628.0,31.7752,31.7752,31.454,31.5539,112628.0
2016-08-25 09:40:00,44.2,44.48,44.15,44.48,185982.0,31.5539,31.7538,31.5182,31.7538,185982.0
2016-08-25 09:50:00,44.47,44.73,44.34,44.71,136943.0,31.7467,31.9323,31.6538,31.918,136943.0
2016-08-25 10:00:00,44.71,45.0,44.67,44.72,180938.0,31.918,32.125,31.8894,31.9251,180938.0
2016-08-25 10:10:00,44.73,44.9,44.63,44.66,100889.0,31.9323,32.0536,31.8609,31.8823,100889.0
2016-08-25 10:20:00,44.64,44.8,44.59,44.66,96569.0,31.868,31.9822,31.8323,31.8823,96569.0
2016-08-25 10:30:00,44.66,44.7,44.44,44.5,88447.0,31.8823,31.9108,31.7252,31.7681,88447.0
2016-08-25 10:40:00,44.5,44.51,44.4,44.49,121014.0,31.7681,31.7752,31.6967,31.7609,121014.0
2016-08-25 10:50:00,44.48,44.56,44.35,44.53,111873.0,31.7538,31.8109,31.661,31.7895,111873.0
2016-08-25 11:00:00,44.53,44.68,44.52,44.6,76580.0,31.7895,31.8966,31.7823,31.8395,76580.0
2016-08-25 11:10:00,44.6,44.62,44.53,44.62,178749.0,31.8395,31.8537,31.7895,31.8537,178749.0
2016-08-25 11:20:00,44.63,44.75,44.56,44.67,88921.0,31.8609,31.9465,31.8109,31.8894,88921.0
2016-08-25 11:30:00,44.66,44.71,44.57,44.59,55132.0,31.8823,31.918,31.818,31.8323,55132.0
2016-08-25 11:40:00,44.59,44.69,44.57,44.6,60413.0,31.8323,31.9037,31.818,31.8395,60413.0
2016-08-25 11:50:00,44.61,44.62,44.53,44.57,108248.0,31.8466,31.8537,31.7895,31.818,108248.0
2016-08-25 12:00:00,44.57,44.58,44.49,44.49,37820.0,31.818,31.8252,31.7609,31.7609,37820.0
2016-08-25 12:10:00,44.5,44.55,44.47,44.54,64684.0,31.7681,31.8038,31.7467,31.7966,64684.0
2016-08-25 12:20:00,44.53,44.62,44.5,44.54,39590.0,31.7895,31.8537,31.7681,31.7966,39590.0
2016-08-25 12:30:00,44.55,44.61,44.52,44.54,50264.0,31.8038,31.8466,31.7823,31.7966,50264.0
2016-08-25 12:40:00,44.54,44.56,44.5,44.53,52072.0,31.7966,31.8109,31.7681,31.7895,52072.0
2016-08-25 12:50:00,44.52,44.54,44.46,44.5,80539.0,31.7823,31.7966,31.7395,31.7681,80539.0
2016-08-25 13:00:00,44.51,44.54,44.47,44.47,25467.0,31.7752,31.7966,31.7467,31.7467,25467.0
2016-08-25 13:10:00,44.47,44.5,44.43,44.48,37288.0,31.7467,31.7681,31.7181,31.7538,37288.0
2016-08-25 13:20:00,44.49,44.5,44.42,44.43,48280.0,31.7609,31.7681,31.711,31.7181,48280.0
2016-08-25 13:30:00,44.43,44.43,44.07,44.08,71529.0,31.7181,31.7181,31.4611,31.4682,71529.0
2016-08-25 13:40:00,44.09,44.1,44.04,44.06,71683.0,31.4754,31.4825,31.4397,31.454,71683.0
2016-08-25 13:50:00,44.06,44.17,44.01,44.14,87813.0,31.454,31.5325,31.4183,31.5111,87813.0
2016-08-25 14:00:00,44.15,44.17,44.02,44.04,70037.0,31.5182,31.5325,31.4254,31.4397,70037.0
2016-08-25 14:10:00,44.05,44.19,44.03,44.12,99648.0,31.4468,31.5468,31.4325,31.4968,99648.0
2016-08-25 14:20:00,44.12,44.2,44.05,44.17,112145.0,31.4968,31.5539,31.4468,31.5325,112145.0
2016-08-25 14:30:00,44.17,44.24,44.11,44.18,77841.0,31.5325,31.5825,31.4897,31.5396,77841.0
2016-08-25 14:40:00,44.18,44.21,44.04,44.06,86382.0,31.5396,31.561,31.4397,31.454,86382.0
2016-08-25 14:50:00,44.05,44.06,43.94,43.98,109516.0,31.4468,31.454,31.3683,31.3968,109516.0
2016-08-25 15:00:00,43.98,44.2,43.98,44.2,72724.0,31.3968,31.5539,31.3968,31.5539,72724.0
2016-08-25 15:10:00,44.2,44.26,44.12,44.17,79593.0,31.5539,31.5967,31.4968,31.5325,79593.0
2016-08-25 15:20:00,44.18,44.37,44.15,44.35,53018.0,31.5396,31.6753,31.5182,31.661,53018.0
2016-08-25 15:30:00,44.35,44.42,44.29,44.41,117550.0,31.661,31.711,31.6182,31.7038,117550.0
2016-08-25 15:40:00,44.4,44.41,44.33,44.35,116506.0,31.6967,31.7038,31.6467,31.661,116506.0
2016-08-25 15:50:00,44.35,44.38,44.28,44.37,222689.0,31.661,31.6824,31.611,31.6753,222689.0
2016-08-26 09:30:00,44.58,44.73,44.48,44.57,164180.0,31.8252,31.9323,31.7538,31.818,164180.0
2016-08-26 09:40:00,44.56,44.66,44.51,44.59,135554.0,31.8109,31.8823,31.7752,31.8323,135554.0
2016-08-26 09:50:00,44.57,44.7,44.52,44.58,97011.0,31.818,31.9108,31.7823,31.8252,97011.0
2016-08-26 10:00:00,44.58,44.87,44.25,44.84,153531.0,31.8252,32.0322,31.5896,32.0108,153531.0
2016-08-26 10:10:00,44.85,45.16,44.81,45.07,207269.0,32.0179,32.2392,31.9894,32.175,207269.0
2016-08-26 10:20:00,45.06,45.23,45.01,45.06,156881.0,32.1678,32.2892,32.1322,32.1678,156881.0
2016-08-26 10:30:00,45.06,45.11,44.87,44.93,111758.0,32.1678,32.2035,32.0322,32.075,111758.0
2016-08-26 10:40:00,44.93,44.96,44.63,44.76,188011.0,32.075,32.0965,31.8609,31.9537,188011.0
2016-08-26 10:50:00,44.75,44.75,44.52,44.64,166705.0,31.9465,31.9465,31.7823,31.868,166705.0
2016-08-26 11:00:00,44.64,44.78,44.58,44.69,163229.0,31.868,31.968,31.8252,31.9037,163229.0
2016-08-26 11:10:00,44.68,44.81,44.63,44.71,166768.0,31.8966,31.9894,31.8609,31.918,166768.0
2016-08-26 11:20:00,44.71,44.82,44.65,44.82,67419.0,31.918,31.9965,31.8752,31.9965,67419.0
2016-08-26 11:30:00,44.81,44.83,44.51,44.54,116592.0,31.9894,32.0037,31.7752,31.7966,116592.0
2016-08-26 11:40:00,44.55,44.6,44.42,44.59,105444.0,31.8038,31.8395,31.711,31.8323,105444.0
2016-08-26 11:50:00,44.58,44.59,44.29,44.37,115680.0,31.8252,31.8323,31.6182,31.6753,115680.0
2016-08-26 12:00:00,44.37,44.37,44.15,44.26,187671.0,31.6753,31.6753,31.5182,31.5967,187671.0
2016-08-26 12:10:00,44.27,44.32,44.1,44.29,131120.0,31.6039,31.6396,31.4825,31.6182,131120.0
2016-08-26 12:20:00,44.29,44.5,44.27,44.45,56016.0,31.6182,31.7681,31.6039,31.7324,56016.0
2016-08-26 12:30:00,44.44,44.44,44.24,44.35,69955.0,31.7252,31.7252,31.5825,31.661,69955.0
2016-08-26 12:40:00,44.36,44.42,44.31,44.41,70621.0,31.6681,31.711,31.6324,31.7038,70621.0
2016-08-26 12:50:00,44.42,44.51,44.36,44.49,49534.0,31.711,31.7752,31.6681,31.7609,49534.0
2016-08-26 13:00:00,44.49,44.66,44.47,44.5,54813.0,31.7609,31.8823,31.7467,31.7681,54813.0
2016-08-26 13:10:00,44.5,44.55,44.39,44.39,35197.0,31.7681,31.8038,31.6895,31.6895,35197.0
2016-08-26 13:20:00,44.39,44.43,44.34,44.4,65444.0,31.6895,31.7181,31.6538,31.6967,65444.0
2016-08-26 13:30:00,44.41,44.41,44.33,44.34,53845.0,31.7038,31.7038,31.6467,31.6538,53845.0
2016-08-26 13:40:00,44.34,44.38,44.25,44.26,48123.0,31.6538,31.6824,31.5896,31.5967,48123.0
2016-08-26 13:50:00,44.28,44.3,44.22,44.28,60705.0,31.611,31.6253,31.5682,31.611,60705.0
2016-08-26 14:00:00,44.28,44.39,44.26,44.37,60257.0,31.611,31.6895,31.5967,31.6753,60257.0
2016-08-26 14:10:00,44.38,44.45,44.3,44.4,69584.0,31.6824,31.7324,31.6253,31.6967,69584.0
2016-08-26 14:20:00,44.41,44.47,44.33,44.34,61154.0,31.7038,31.7467,31.6467,31.6538,61154.0
2016-08-26 14:30:00,44.34,44.35,44.2,44.27,67626.0,31.6538,31.661,31.5539,31.6039,67626.0
2016-08-26 14:40:00,44.27,44.27,44.12,44.19,48770.0,31.6039,31.6039,31.4968,31.5468,48770.0
2016-08-26 14:50:00,44.2,44.28,44.18,44.25,39459.0,31.5539,31.611,31.5396,31.5896,39459.0
2016-08-26 15:00:00,44.25,44.3,44.2,44.3,55670.0,31.5896,31.6253,31.5539,31.6253,55670.0
2016-08-26 15:10:00,44.31,44.38,44.26,44.35,69052.0,31.6324,31.6824,31.5967,31.661,69052.0
2016-08-26 15:20:00,44.35,44.5,44.31,44.45,81494.0,31.661,31.7681,31.6324,31.7324,81494.0
2016-08-26 15:30:00,44.46,44.6,44.45,44.56,110672.0,31.7395,31.8395,31.7324,31.8109,110672.0
2016-08-26 15:40:00,44.59,44.62,44.43,44.44,155093.0,31.8323,31.8537,31.7181,31.7252,155093.0
2016-08-26 15:50:00,44.45,44.49,44.36,44.44,355322.0,31.7324,31.7609,31.6681,31.7252,355322.0
2016-08-29 09:30:00,44.31,44.62,44.22,44.57,188734.0,31.6324,31.8537,31.5682,31.818,188734.0
2016-08-29 09:40:00,44.56,44.89,44.48,44.86,150245.0,31.8109,32.0465,31.7538,32.0251,150245.0
2016-08-29 09:50:00,44.87,44.91,44.48,44.59,112852.0,32.0322,32.0608,31.7538,31.8323,112852.0
2016-08-29 10:00:00,44.61,45.0,44.59,44.99,235439.0,31.8466,32.125,31.8323,32.1179,235439.0
2016-08-29 10:10:00,45.0,45.06,44.9,44.95,120708.0,32.125,32.1678,32.0536,32.0893,120708.0
2016-08-29 10:20:00,44.95,44.96,44.74,44.76,74971.0,32.0893,32.0965,31.9394,31.9537,74971.0
2016-08-29 10:30:00,44.75,44.8,44.46,44.48,185428.0,31.9465,31.9822,31.7395,31.7538,185428.0
2016-08-29 10:40:00,44.49,44.53,44.41,44.52,154783.0,31.7609,31.7895,31.7038,31.7823,154783.0
2016-08-29 10:50:00,44.53,44.62,44.43,44.53,264630.0,31.7895,31.8537,31.7181,31.7895,264630.0
2016-08-29 11:00:00,44.55,44.68,44.55,44.66,234025.0,31.8038,31.8966,31.8038,31.8823,234025.0
2016-08-29 11:10:00,44.67,44.72,44.56,44.56,86073.0,31.8894,31.9251,31.8109,31.8109,86073.0
2016-08-29 11:20:00,44.56,44.63,44.53,44.62,68538.0,31.8109,31.8609,31.7895,31.8537,68538.0
2016-08-29 11:30:00,44.61,44.66,44.58,44.64,90970.0,31.8466,31.8823,31.8252,31.868,90970.0
2016-08-29 11:40:00,44.64,44.85,44.63,44.84,109149.0,31.868,32.0179,31.8609,32.0108,109149.0
2016-08-29 11:50:00,44.84,44.87,44.76,44.79,99919.0,32.0108,32.0322,31.9537,31.9751,99919.0
2016-08-29 12:00:00,44.8,44.87,44.77,44.83,69058.0,31.9822,32.0322,31.9608,32.0037,69058.0
2016-08-29 12:10:00,44.83,44.92,44.81,44.81,84951.0,32.0037,32.0679,31.9894,31.9894,84951.0
2016-08-29 12:20:00,44.81,44.86,44.75,44.85,32855.0,31.9894,32.0251,31.9465,32.0179,32855.0
2016-08-29 12:30:00,44.85,44.88,44.78,44.81,37334.0,32.0179,32.0393,31.968,31.9894,37334.0
2016-08-29 12:40:00,44.81,44.84,44.76,44.76,38741.0,31.9894,32.0108,31.9537,31.9537,38741.0
2016-08-29 12:50:00,44.77,44.79,44.72,44.75,65585.0,31.9608,31.9751,31.9251,31.9465,65585.0
2016-08-29 13:00:00,44.75,44.77,44.7,44.7,90659.0,31.9465,31.9608,31.9108,31.9108,90659.0
2016-08-29 13:10:00,44.7,44.75,44.68,44.7,85527.0,31.9108,31.9465,31.8966,31.9108,85527.0
2016-08-29 13:20:00,44.71,44.88,44.71,44.85,91839.0,31.918,32.0393,31.918,32.0179,91839.0
2016-08-29 13:30:00,44.85,44.88,44.8,44.85,41529.0,32.0179,32.0393,31.9822,32.0179,41529.0
2016-08-29 13:40:00,44.86,44.99,44.86,44.98,82000.0,32.0251,32.1179,32.0251,32.1107,82000.0
2016-08-29 13:50:00,44.98,44.98,44.9,44.93,44185.0,32.1107,32.1107,32.0536,32.075,44185.0
2016-08-29 14:00:00,44.93,44.98,44.88,44.92,72931.0,32.075,32.1107,32.0393,32.0679,72931.0
2016-08-29 14:10:00,44.93,45.0,44.93,44.97,81537.0,32.075,32.125,32.075,32.1036,81537.0
2016-08-29 14:20:00,44.97,45.03,44.93,44.98,94631.0,32.1036,32.1464,32.075,32.1107,94631.0
2016-08-29 14:30:00,44.98,44.99,44.92,44.96,45131.0,32.1107,32.1179,32.0679,32.0965,45131.0
2016-08-29 14:40:00,44.96,44.99,44.93,44.94,33407.0,32.0965,32.1179,32.075,32.0822,33407.0
2016-08-29 14:50:00,44.95,44.99,44.95,44.97,41382.0,32.0893,32.1179,32.0893,32.1036,41382.0
2016-08-29 15:00:00,44.97,44.99,44.94,44.99,42637.0,32.1036,32.1179,32.0822,32.1179,42637.0
2016-08-29 15:10:00,44.98,45.02,44.98,45.01,96109.0,32.1107,32.1393,32.1107,32.1322,96109.0
2016-08-29 15:20:00,45.01,45.03,44.91,44.94,77669.0,32.1322,32.1464,32.0608,32.0822,77669.0
2016-08-29 15:30:00,44.94,44.98,44.93,44.94,111004.0,32.0822,32.1107,32.075,32.0822,111004.0
2016-08-29 15:40:00,44.93,44.94,44.88,44.9,136342.0,32.075,32.0822,32.0393,32.0536,136342.0
2016-08-29 15:50:00,44.91,45.03,44.9,45.02,403146.0,32.0608,32.1464,32.0536,32.1393,403146.0
2016-08-30 09:30:00,45.28,45.62,45.25,45.5,251222.0,32.3249,32.5676,32.3035,32.482,251222.0
2016-08-30 09:40:00,45.5,45.52,45.26,45.38,139888.0,32.482,32.4962,32.3106,32.3963,139888.0
2016-08-30 09:50:00,45.39,45.47,45.25,45.28,235459.0,32.4034,32.4605,32.3035,32.3249,235459.0
2016-08-30 10:00:00,45.29,45.31,44.99,45.05,157927.0,32.332,32.3463,32.1179,32.1607,157927.0
2016-08-30 10:10:00,45.05,45.13,44.64,44.64,147469.0,32.1607,32.2178,31.868,31.868,147469.0
2016-08-30 10:20:00,44.64,44.82,44.63,44.8,79058.0,31.868,31.9965,31.8609,31.9822,79058.0
2016-08-30 10:30:00,44.8,44.82,44.43,44.49,144631.0,31.9822,31.9965,31.7181,31.7609,144631.0
2016-08-30 10:40:00,44.49,44.56,44.32,44.43,172636.0,31.7609,31.8109,31.6396,31.7181,172636.0
2016-08-30 10:50:00,44.43,44.61,44.32,44.61,115470.0,31.7181,31.8466,31.6396,31.8466,115470.0
2016-08-30 11:00:00,44.6,44.84,44.56,44.72,100413.0,31.8395,32.0108,31.8109,31.9251,100413.0
2016-08-30 11:10:00,44.71,44.74,44.59,44.65,59197.0,31.918,31.9394,31.8323,31.8752,59197.0
2016-08-30 11:20:00,44.65,44.77,44.61,44.69,60114.0,31.8752,31.9608,31.8466,31.9037,60114.0
2016-08-30 11:30:00,44.69,44.75,44.57,44.68,62421.0,31.9037,31.9465,31.818,31.8966,62421.0
2016-08-30 11:40:00,44.69,44.75,44.59,44.61,116408.0,31.9037,31.9465,31.8323,31.8466,116408.0
2016-08-30 11:50:00,44.61,44.71,44.61,44.66,47241.0,31.8466,31.918,31.8466,31.8823,47241.0
2016-08-30 12:00:00,44.66,44.79,44.64,44.79,40310.0,31.8823,31.9751,31.868,31.9751,40310.0
2016-08-30 12:10:00,44.79,44.83,44.74,44.77,46775.0,31.9751,32.0037,31.9394,31.9608,46775.0
2016-08-30 12:20:00,44.77,44.78,44.66,44.66,48774.0,31.9608,31.968,31.8823,31.8823,48774.0
2016-08-30 12:30:00,44.67,44.73,44.57,44.57,55391.0,31.8894,31.9323,31.818,31.818,55391.0
2016-08-30 12:40:00,44.57,44.59,44.42,44.42,113972.0,31.818,31.8323,31.711,31.711,113972.0
2016-08-30 12:50:00,44.41,44.41,44.29,44.33,133174.0,31.7038,31.7038,31.6182,31.6467,133174.0
2016-08-30 13:00:00,44.33,44.34,44.22,44.25,104930.0,31.6467,31.6538,31.5682,31.5896,104930.0
2016-08-30 13:10:00,44.25,44.29,44.22,44.22,107934.0,31.5896,31.6182,31.5682,31.5682,107934.0
2016-08-30 13:20:00,44.22,44.36,44.19,44.34,113605.0,31.5682,31.6681,31.5468,31.6538,113605.0
2016-08-30 13:30:00,44.34,44.38,44.21,44.21,70411.0,31.6538,31.6824,31.561,31.561,70411.0
2016-08-30 13:40:00,44.2,44.23,44.09,44.19,76156.0,31.5539,31.5753,31.4754,31.5468,76156.0
2016-08-30 13:50:00,44.19,44.2,44.12,44.15,68963.0,31.5468,31.5539,31.4968,31.5182,68963.0
2016-08-30 14:00:00,44.16,44.17,44.05,44.07,75430.0,31.5253,31.5325,31.4468,31.4611,75430.0
2016-08-30 14:10:00,44.07,44.09,44.03,44.05,203391.0,31.4611,31.4754,31.4325,31.4468,203391.0
2016-08-30 14:20:00,44.05,44.12,44.03,44.08,132188.0,31.4468,31.4968,31.4325,31.4682,132188.0
2016-08-30 14:30:00,44.08,44.24,44.06,44.22,98811.0,31.4682,31.5825,31.454,31.5682,98811.0
2016-08-30 14:40:00,44.23,44.27,44.21,44.23,59442.0,31.5753,31.6039,31.561,31.5753,59442.0
2016-08-30 14:50:00,44.23,44.33,44.23,44.28,108216.0,31.5753,31.6467,31.5753,31.611,108216.0
2016-08-30 15:00:00,44.28,44.35,44.19,44.35,91242.0,31.611,31.661,31.5468,31.661,91242.0
2016-08-30 15:10:00,44.34,44.38,44.32,44.35,97671.0,31.6538,31.6824,31.6396,31.661,97671.0
2016-08-30 15:20:00,44.35,44.38,44.3,44.35,106517.0,31.661,31.6824,31.6253,31.661,106517.0
2016-08-30 15:30:00,44.36,44.46,44.33,44.44,132951.0,31.6681,31.7395,31.6467,31.7252,132951.0
2016-08-30 15:40:00,44.44,44.44,44.36,44.37,158045.0,31.7252,31.7252,31.6681,31.6753,158045.0
2016-08-30 15:50:00,44.38,44.44,44.35,44.44,465731.0,31.6824,31.7252,31.661,31.7252,465731.0
2016-08-31 09:30:00,43.94,44.17,43.72,43.83,202714.0,31.3683,31.5325,31.2112,31.2898,202714.0
2016-08-31 09:40:00,43.81,44.09,43.76,44.01,174694.0,31.2755,31.4754,31.2398,31.4183,174694.0
2016-08-31 09:50:00,44.01,44.06,43.56,43.73,216848.0,31.4183,31.454,31.097,31.2184,216848.0
2016-08-31 10:00:00,43.73,43.96,43.73,43.9,192124.0,31.2184,31.3826,31.2184,31.3397,192124.0
2016-08-31 10:10:00,43.89,43.97,43.7,43.73,129391.0,31.3326,31.3897,31.197,31.2184,129391.0
2016-08-31 10:20:00,43.72,43.78,43.52,43.75,120211.0,31.2112,31.2541,31.0685,31.2327,120211.0
2016-08-31 10:30:00,43.71,43.74,43.27,43.34,232541.0,31.2041,31.2255,30.89,30.94,232541.0
2016-08-31 10:40:00,43.33,43.49,43.18,43.2,265486.0,30.9328,31.047,30.8257,30.84,265486.0
2016-08-31 10:50:00,43.2,43.29,43.03,43.05,172368.0,30.84,30.9043,30.7186,30.7329,172368.0
2016-08-31 11:00:00,43.04,43.11,42.81,42.82,257310.0,30.7258,30.7758,30.5616,30.5687,257310.0
2016-08-31 11:10:00,42.82,43.09,42.74,43.03,130437.0,30.5687,30.7615,30.5116,30.7186,130437.0
2016-08-31 11:20:00,43.02,43.1,42.95,43.1,93595.0,30.7115,30.7686,30.6615,30.7686,93595.0
2016-08-31 11:30:00,43.11,43.18,43.07,43.18,131382.0,30.7758,30.8257,30.7472,30.8257,131382.0
2016-08-31 11:40:00,43.18,43.22,43.1,43.22,106338.0,30.8257,30.8543,30.7686,30.8543,106338.0
2016-08-31 11:50:00,43.23,43.33,43.21,43.26,149278.0,30.8614,30.9328,30.8471,30.8828,149278.0
2016-08-31 12:00:00,43.25,43.3,43.18,43.22,133761.0,30.8757,30.9114,30.8257,30.8543,133761.0
2016-08-31 12:10:00,43.22,43.3,43.18,43.29,238483.0,30.8543,30.9114,30.8257,30.9043,238483.0
2016-08-31 12:20:00,43.29,43.29,43.08,43.09,157534.0,30.9043,30.9043,30.7543,30.7615,157534.0
2016-08-31 12:30:00,43.09,43.11,42.92,43.01,153931.0,30.7615,30.7758,30.6401,30.7044,153931.0
2016-08-31 12:40:00,43.02,43.1,42.93,43.1,82507.0,30.7115,30.7686,30.6473,30.7686,82507.0
2016-08-31 12:50:00,43.1,43.16,43.04,43.11,58841.0,30.7686,30.8115,30.7258,30.7758,58841.0
2016-08-31 13:00:00,43.11,43.22,43.06,43.12,174997.0,30.7758,30.8543,30.7401,30.7829,174997.0
2016-08-31 13:10:00,43.11,43.12,43.01,43.05,108244.0,30.7758,30.7829,30.7044,30.7329,108244.0
2016-08-31 13:20:00,43.05,43.12,42.97,43.11,97172.0,30.7329,30.7829,30.6758,30.7758,97172.0
2016-08-31 13:30:00,43.11,43.13,43.07,43.09,96010.0,30.7758,30.79,30.7472,30.7615,96010.0
2016-08-31 13:40:00,43.09,43.17,43.07,43.14,71459.0,30.7615,30.8186,30.7472,30.7972,71459.0
2016-08-31 13:50:00,43.13,43.14,43.01,43.06,86689.0,30.79,30.7972,30.7044,30.7401,86689.0
2016-08-31 14:00:00,43.06,43.25,43.04,43.18,147219.0,30.7401,30.8757,30.7258,30.8257,147219.0
2016-08-31 14:10:00,43.19,43.21,43.06,43.08,65276.0,30.8329,30.8471,30.7401,30.7543,65276.0
2016-08-31 14:20:00,43.08,43.15,43.07,43.12,76214.0,30.7543,30.8043,30.7472,30.7829,76214.0
2016-08-31 14:30:00,43.12,43.15,43.05,43.07,89076.0,30.7829,30.8043,30.7329,30.7472,89076.0
2016-08-31 14:40:00,43.06,43.07,42.95,42.99,71304.0,30.7401,30.7472,30.6615,30.6901,71304.0
2016-08-31 14:50:00,42.99,43.09,42.98,43.06,73540.0,30.6901,30.7615,30.683,30.7401,73540.0
2016-08-31 15:00:00,43.06,43.16,43.04,43.16,58726.0,30.7401,30.8115,30.7258,30.8115,58726.0
2016-08-31 15:10:00,43.16,43.17,43.08,43.14,115890.0,30.8115,30.8186,30.7543,30.7972,115890.0
2016-08-31 15:20:00,43.15,43.2,43.13,43.18,141722.0,30.8043,30.84,30.79,30.8257,141722.0
2016-08-31 15:30:00,43.18,43.19,43.09,43.1,265181.0,30.8257,30.8329,30.7615,30.7686,265181.0
2016-08-31 15:40:00,43.1,43.22,43.09,43.21,239022.0,30.7686,30.8543,30.7615,30.8471,239022.0
2016-08-31 15:50:00,43.22,43.38,43.21,43.33,421484.0,30.8543,30.9685,30.8471,30.9328,421484.0
2016-09-01 09:30:00,43.18,43.75,42.83,43.65,287502.0,30.8257,31.2327,30.5759,31.1613,287502.0
2016-09-01 09:40:00,43.67,43.68,43.49,43.53,166157.0,31.1755,31.1827,31.047,31.0756,166157.0
2016-09-01 09:50:00,43.54,43.61,43.39,43.55,165510.0,31.0827,31.1327,30.9756,31.0899,165510.0
2016-09-01 10:00:00,43.54,43.87,43.49,43.83,315655.0,31.0827,31.3183,31.047,31.2898,315655.0
2016-09-01 10:10:00,43.85,43.92,43.37,43.42,176164.0,31.304,31.354,30.9614,30.9971,176164.0
2016-09-01 10:20:00,43.42,43.79,43.31,43.48,193218.0,30.9971,31.2612,30.9185,31.0399,193218.0
2016-09-01 10:30:00,43.48,43.58,43.32,43.44,122199.0,31.0399,31.1113,30.9257,31.0113,122199.0
2016-09-01 10:40:00,43.44,43.53,43.35,43.4,111757.0,31.0113,31.0756,30.9471,30.9828,111757.0
2016-09-01 10:50:00,43.41,43.59,43.33,43.33,116704.0,30.9899,31.1184,30.9328,30.9328,116704.0
2016-09-01 11:00:00,43.33,43.34,43.18,43.18,120126.0,30.9328,30.94,30.8257,30.8257,120126.0
2016-09-01 11:10:00,43.18,43.39,43.13,43.37,153431.0,30.8257,30.9756,30.79,30.9614,153431.0
2016-09-01 11:20:00,43.38,43.45,43.28,43.29,178943.0,30.9685,31.0185,30.8971,30.9043,178943.0
2016-09-01 11:30:00,43.28,43.42,43.25,43.34,227943.0,30.8971,30.9971,30.8757,30.94,227943.0
2016-09-01 11:40:00,43.33,43.38,43.24,43.25,76416.0,30.9328,30.9685,30.8686,30.8757,76416.0
2016-09-01 11:50:00,43.25,43.33,43.2,43.3,77996.0,30.8757,30.9328,30.84,30.9114,77996.0
2016-09-01 12:00:00,43.31,43.44,43.28,43.4,120334.0,30.9185,31.0113,30.8971,30.9828,120334.0
2016-09-01 12:10:00,43.4,43.57,43.35,43.56,103455.0,30.9828,31.1042,30.9471,31.097,103455.0
2016-09-01 12:20:00,43.56,43.73,43.53,43.71,103514.0,31.097,31.2184,31.0756,31.2041,103514.0
2016-09-01 12:30:00,43.72,43.87,43.71,43.79,98363.0,31.2112,31.3183,31.2041,31.2612,98363.0
2016-09-01 12:40:00,43.79,43.82,43.73,43.76,48478.0,31.2612,31.2826,31.2184,31.2398,48478.0
2016-09-01 12:50:00,43.76,43.8,43.6,43.62,92029.0,31.2398,31.2683,31.1256,31.1398,92029.0
2016-09-01 13:00:00,43.62,43.73,43.6,43.71,70371.0,31.1398,31.2184,31.1256,31.2041,70371.0
2016-09-01 13:10:00,43.72,43.8,43.68,43.73,49587.0,31.2112,31.2683,31.1827,31.2184,49587.0
2016-09-01 13:20:00,43.74,43.79,43.69,43.74,52171.0,31.2255,31.2612,31.1898,31.2255,52171.0
2016-09-01 13:30:00,43.74,43.75,43.66,43.68,47925.0,31.2255,31.2327,31.1684,31.1827,47925.0
2016-09-01 13:40:00,43.68,43.73,43.62,43.65,52404.0,31.1827,31.2184,31.1398,31.1613,52404.0
2016-09-01 13:50:00,43.64,43.65,43.51,43.52,70300.0,31.1541,31.1613,31.0613,31.0685,70300.0
2016-09-01 14:00:00,43.53,43.55,43.39,43.41,164754.0,31.0756,31.0899,30.9756,30.9899,164754.0
2016-09-01 14:10:00,43.41,43.47,43.34,43.42,99776.0,30.9899,31.0328,30.94,30.9971,99776.0
2016-09-01 14:20:00,43.42,43.46,43.29,43.4,91797.0,30.9971,31.0256,30.9043,30.9828,91797.0
2016-09-01 14:30:00,43.41,43.41,43.31,43.33,84679.0,30.9899,30.9899,30.9185,30.9328,84679.0
2016-09-01 14:40:00,43.33,43.39,43.3,43.32,58141.0,30.9328,30.9756,30.9114,30.9257,58141.0
2016-09-01 14:50:00,43.32,43.33,43.17,43.18,102533.0,30.9257,30.9328,30.8186,30.8257,102533.0
2016-09-01 15:00:00,43.19,43.2,43.03,43.13,160654.0,30.8329,30.84,30.7186,30.79,160654.0
2016-09-01 15:10:00,43.13,43.24,43.12,43.2,91590.0,30.79,30.8686,30.7829,30.84,91590.0
2016-09-01 15:20:00,43.2,43.24,43.13,43.21,108982.0,30.84,30.8686,30.79,30.8471,108982.0
2016-09-01 15:30:00,43.22,43.34,43.2,43.34,141680.0,30.8543,30.94,30.84,30.94,141680.0
2016-09-01 15:40:00,43.34,43.56,43.32,43.51,403258.0,30.94,31.097,30.9257,31.0613,403258.0
2016-09-01 15:50:00,43.5,43.7,43.5,43.69,290625.0,31.0542,31.197,31.0542,31.1898,290625.0
2016-09-02 09:30:00,44.18,44.67,44.04,44.46,276134.0,31.5396,31.8894,31.4397,31.7395,276134.0
2016-09-02 09:40:00,44.47,44.56,44.24,44.53,394191.0,31.7467,31.8109,31.5825,31.7895,394191.0
2016-09-02 09:50:00,44.53,44.62,44.44,44.56,188889.0,31.7895,31.8537,31.7252,31.8109,188889.0
2016-09-02 10:00:00,44.58,44.73,44.44,44.46,222329.0,31.8252,31.9323,31.7252,31.7395,222329.0
2016-09-02 10:10:00,44.49,44.62,44.34,44.49,147439.0,31.7609,31.8537,31.6538,31.7609,147439.0
2016-09-02 10:20:00,44.48,44.79,44.45,44.64,177067.0,31.7538,31.9751,31.7324,31.868,177067.0
2016-09-02 10:30:00,44.64,44.79,44.59,44.73,76033.0,31.868,31.9751,31.8323,31.9323,76033.0
2016-09-02 10:40:00,44.71,44.77,44.6,44.75,104388.0,31.918,31.9608,31.8395,31.9465,104388.0
2016-09-02 10:50:00,44.75,44.85,44.73,44.8,144877.0,31.9465,32.0179,31.9323,31.9822,144877.0
2016-09-02 11:00:00,44.8,44.96,44.8,44.94,105880.0,31.9822,32.0965,31.9822,32.0822,105880.0
2016-09-02 11:10:00,44.94,45.04,44.86,45.03,141355.0,32.0822,32.1536,32.0251,32.1464,141355.0
2016-09-02 11:20:00,45.04,45.04,44.92,44.93,81208.0,32.1536,32.1536,32.0679,32.075,81208.0
2016-09-02 11:30:00,44.94,44.98,44.86,44.94,88307.0,32.0822,32.1107,32.0251,32.0822,88307.0
2016-09-02 11:40:00,44.94,44.96,44.85,44.9,86868.0,32.0822,32.0965,32.0179,32.0536,86868.0
2016-09-02 11:50:00,44.91,45.05,44.91,45.05,155203.0,32.0608,32.1607,32.0608,32.1607,155203.0
2016-09-02 12:00:00,45.05,45.07,44.85,44.87,112065.0,32.1607,32.175,32.0179,32.0322,112065.0
2016-09-02 12:10:00,44.86,44.88,44.74,44.75,65183.0,32.0251,32.0393,31.9394,31.9465,65183.0
2016-09-02 12:20:00,44.75,44.81,44.71,44.77,59621.0,31.9465,31.9894,31.918,31.9608,59621.0
2016-09-02 12:30:00,44.76,44.77,44.67,44.68,88149.0,31.9537,31.9608,31.8894,31.8966,88149.0
2016-09-02 12:40:00,44.68,44.72,44.67,44.69,58139.0,31.8966,31.9251,31.8894,31.9037,58139.0
2016-09-02 12:50:00,44.69,44.91,44.69,44.84,48265.0,31.9037,32.0608,31.9037,32.0108,48265.0
2016-09-02 13:00:00,44.84,44.84,44.71,44.76,87033.0,32.0108,32.0108,31.918,31.9537,87033.0
2016-09-02 13:10:00,44.76,44.84,44.68,44.69,61198.0,31.9537,32.0108,31.8966,31.9037,61198.0
2016-09-02 13:20:00,44.69,44.81,44.68,44.79,48990.0,31.9037,31.9894,31.8966,31.9751,48990.0
2016-09-02 13:30:00,44.79,44.82,44.55,44.55,75660.0,31.9751,31.9965,31.8038,31.8038,75660.0
2016-09-02 13:40:00,44.55,44.55,44.5,44.5,73382.0,31.8038,31.8038,31.7681,31.7681,73382.0
2016-09-02 13:50:00,44.5,44.51,44.43,44.45,61853.0,31.7681,31.7752,31.7181,31.7324,61853.0
2016-09-02 14:00:00,44.45,44.47,44.39,44.46,62218.0,31.7324,31.7467,31.6895,31.7395,62218.0
2016-09-02 14:10:00,44.45,44.51,44.45,44.48,84773.0,31.7324,31.7752,31.7324,31.7538,84773.0
2016-09-02 14:20:00,44.48,44.51,44.39,44.39,72845.0,31.7538,31.7752,31.6895,31.6895,72845.0
2016-09-02 14:30:00,44.39,44.43,44.36,44.42,68106.0,31.6895,31.7181,31.6681,31.711,68106.0
2016-09-02 14:40:00,44.42,44.46,44.38,44.4,67541.0,31.711,31.7395,31.6824,31.6967,67541.0
2016-09-02 14:50:00,44.4,44.41,44.36,44.38,59210.0,31.6967,31.7038,31.6681,31.6824,59210.0
2016-09-02 15:00:00,44.38,44.44,44.37,44.38,73943.0,31.6824,31.7252,31.6753,31.6824,73943.0
2016-09-02 15:10:00,44.38,44.42,44.33,44.37,99404.0,31.6824,31.711,31.6467,31.6753,99404.0
2016-09-02 15:20:00,44.37,44.4,44.3,44.35,83308.0,31.6753,31.6967,31.6253,31.661,83308.0
2016-09-02 15:30:00,44.34,44.35,44.21,44.23,108158.0,31.6538,31.661,31.561,31.5753,108158.0
2016-09-02 15:40:00,44.24,44.26,44.14,44.17,130695.0,31.5825,31.5967,31.5111,31.5325,130695.0
2016-09-02 15:50:00,44.16,44.28,44.16,44.27,277404.0,31.5253,31.611,31.5253,31.6039,277404.0
2016-09-06 09:30:00,44.06,44.63,43.97,44.36,288725.0,31.454,31.8609,31.3897,31.6681,288725.0
2016-09-06 09:40:00,44.37,44.47,44.18,44.26,160897.0,31.6753,31.7467,31.5396,31.5967,160897.0
2016-09-06 09:50:00,44.28,44.3,43.95,43.96,125069.0,31.611,31.6253,31.3754,31.3826,125069.0
2016-09-06 10:00:00,43.96,44.17,43.77,43.84,213380.0,31.3826,31.5325,31.2469,31.2969,213380.0
2016-09-06 10:10:00,43.87,43.91,43.63,43.71,209301.0,31.3183,31.3469,31.147,31.2041,209301.0
2016-09-06 10:20:00,43.73,43.97,43.59,43.96,164821.0,31.2184,31.3897,31.1184,31.3826,164821.0
2016-09-06 10:30:00,43.95,44.23,43.95,44.09,122592.0,31.3754,31.5753,31.3754,31.4754,122592.0
2016-09-06 10:40:00,44.1,44.13,43.94,43.94,321125.0,31.4825,31.5039,31.3683,31.3683,321125.0
2016-09-06 10:50:00,43.92,43.96,43.71,43.72,104925.0,31.354,31.3826,31.2041,31.2112,104925.0
2016-09-06 11:00:00,43.72,43.82,43.61,43.64,109758.0,31.2112,31.2826,31.1327,31.1541,109758.0
2016-09-06 11:10:00,43.64,43.87,43.63,43.87,49542.0,31.1541,31.3183,31.147,31.3183,49542.0
2016-09-06 11:20:00,43.87,44.11,43.87,44.06,88272.0,31.3183,31.4897,31.3183,31.454,88272.0
2016-09-06 11:30:00,44.06,44.09,43.99,44.01,38483.0,31.454,31.4754,31.404,31.4183,38483.0
2016-09-06 11:40:00,44.01,44.04,43.93,44.04,50580.0,31.4183,31.4397,31.3612,31.4397,50580.0
2016-09-06 11:50:00,44.05,44.09,44.0,44.07,39365.0,31.4468,31.4754,31.4111,31.4611,39365.0
2016-09-06 12:00:00,44.07,44.1,43.94,44.0,40636.0,31.4611,31.4825,31.3683,31.4111,40636.0
2016-09-06 12:10:00,43.99,44.02,43.93,43.97,26922.0,31.404,31.4254,31.3612,31.3897,26922.0
2016-09-06 12:20:00,43.96,44.05,43.95,44.05,28291.0,31.3826,31.4468,31.3754,31.4468,28291.0
2016-09-06 12:30:00,44.05,44.09,44.01,44.02,111505.0,31.4468,31.4754,31.4183,31.4254,111505.0
2016-09-06 12:40:00,44.02,44.05,43.97,43.97,69718.0,31.4254,31.4468,31.3897,31.3897,69718.0
2016-09-06 12:50:00,43.98,44.09,43.97,44.06,70710.0,31.3968,31.4754,31.3897,31.454,70710.0
2016-09-06 13:00:00,44.06,44.09,43.96,44.01,46363.0,31.454,31.4754,31.3826,31.4183,46363.0
2016-09-06 13:10:00,44.02,44.08,44.01,44.03,39593.0,31.4254,31.4682,31.4183,31.4325,39593.0
2016-09-06 13:20:00,44.05,44.12,44.02,44.08,68537.0,31.4468,31.4968,31.4254,31.4682,68537.0
2016-09-06 13:30:00,44.09,44.16,44.08,44.12,63626.0,31.4754,31.5253,31.4682,31.4968,63626.0
2016-09-06 13:40:00,44.12,44.3,44.1,44.3,65420.0,31.4968,31.6253,31.4825,31.6253,65420.0
2016-09-06 13:50:00,44.29,44.32,44.26,44.28,150925.0,31.6182,31.6396,31.5967,31.611,150925.0
2016-09-06 14:00:00,44.29,44.29,44.18,44.18,55085.0,31.6182,31.6182,31.5396,31.5396,55085.0
2016-09-06 14:10:00,44.18,44.19,44.13,44.18,48062.0,31.5396,31.5468,31.5039,31.5396,48062.0
2016-09-06 14:20:00,44.17,44.24,44.16,44.18,91392.0,31.5325,31.5825,31.5253,31.5396,91392.0
2016-09-06 14:30:00,44.18,44.22,44.12,44.15,148214.0,31.5396,31.5682,31.4968,31.5182,148214.0
2016-09-06 14:40:00,44.16,44.16,44.04,44.06,88359.0,31.5253,31.5253,31.4397,31.454,88359.0
2016-09-06 14:50:00,44.06,44.09,43.97,44.06,81201.0,31.454,31.4754,31.3897,31.454,81201.0
2016-09-06 15:00:00,44.06,44.1,44.01,44.01,68038.0,31.454,31.4825,31.4183,31.4183,68038.0
2016-09-06 15:10:00,44.03,44.03,43.91,43.94,57631.0,31.4325,31.4325,31.3469,31.3683,57631.0
2016-09-06 15:20:00,43.94,43.99,43.9,43.95,56908.0,31.3683,31.404,31.3397,31.3754,56908.0
2016-09-06 15:30:00,43.94,44.01,43.94,44.0,63312.0,31.3683,31.4183,31.3683,31.4111,63312.0
2016-09-06 15:40:00,44.0,44.09,43.99,44.09,111589.0,31.4111,31.4754,31.404,31.4754,111589.0
2016-09-06 15:50:00,44.09,44.21,44.08,44.21,262773.0,31.4754,31.561,31.4682,31.561,262773.0
2016-09-07 09:30:00,44.55,44.85,44.54,44.76,221324.0,31.8038,32.0179,31.7966,31.9537,221324.0
2016-09-07 09:40:00,44.79,44.9,44.37,44.4,184477.0,31.9751,32.0536,31.6753,31.6967,184477.0
2016-09-07 09:50:00,44.4,44.51,44.3,44.46,137557.0,31.6967,31.7752,31.6253,31.7395,137557.0
2016-09-07 10:00:00,44.45,44.69,44.23,44.6,186851.0,31.7324,31.9037,31.5753,31.8395,186851.0
2016-09-07 10:10:00,44.62,44.69,44.46,44.48,86880.0,31.8537,31.9037,31.7395,31.7538,86880.0
2016-09-07 10:20:00,44.47,44.57,44.29,44.36,139398.0,31.7467,31.818,31.6182,31.6681,139398.0
2016-09-07 10:30:00,44.37,44.39,44.1,44.11,114144.0,31.6753,31.6895,31.4825,31.4897,114144.0
2016-09-07 10:40:00,44.11,44.12,43.81,43.81,147199.0,31.4897,31.4968,31.2755,31.2755,147199.0
2016-09-07 10:50:00,43.8,43.91,43.79,43.84,80945.0,31.2683,31.3469,31.2612,31.2969,80945.0
2016-09-07 11:00:00,43.84,43.94,43.77,43.92,106966.0,31.2969,31.3683,31.2469,31.354,106966.0
2016-09-07 11:10:00,43.92,44.04,43.89,44.02,68501.0,31.354,31.4397,31.3326,31.4254,68501.0
2016-09-07 11:20:00,44.01,44.13,43.97,44.11,82977.0,31.4183,31.5039,31.3897,31.4897,82977.0
2016-09-07 11:30:00,44.11,44.45,44.09,44.45,79027.0,31.4897,31.7324,31.4754,31.7324,79027.0
2016-09-07 11:40:00,44.46,44.54,44.41,44.46,69642.0,31.7395,31.7966,31.7038,31.7395,69642.0
2016-09-07 11:50:00,44.46,44.51,44.29,44.3,68098.0,31.7395,31.7752,31.6182,31.6253,68098.0
2016-09-07 12:00:00,44.3,44.33,44.22,44.29,128272.0,31.6253,31.6467,31.5682,31.6182,128272.0
2016-09-07 12:10:00,44.3,44.31,44.21,44.23,73568.0,31.6253,31.6324,31.561,31.5753,73568.0
2016-09-07 12:20:00,44.23,44.23,44.04,44.11,46627.0,31.5753,31.5753,31.4397,31.4897,46627.0
2016-09-07 12:30:00,44.11,44.13,44.02,44.11,49842.0,31.4897,31.5039,31.4254,31.4897,49842.0
2016-09-07 12:40:00,44.11,44.14,44.04,44.05,34472.0,31.4897,31.5111,31.4397,31.4468,34472.0
2016-09-07 12:50:00,44.04,44.12,44.04,44.09,38597.0,31.4397,31.4968,31.4397,31.4754,38597.0
2016-09-07 13:00:00,44.09,44.26,44.07,44.25,50014.0,31.4754,31.5967,31.4611,31.5896,50014.0
2016-09-07 13:10:00,44.25,44.26,44.19,44.21,28081.0,31.5896,31.5967,31.5468,31.561,28081.0
2016-09-07 13:20:00,44.23,44.26,44.19,44.25,40602.0,31.5753,31.5967,31.5468,31.5896,40602.0
2016-09-07 13:30:00,44.24,44.26,44.18,44.18,42727.0,31.5825,31.5967,31.5396,31.5396,42727.0
2016-09-07 13:40:00,44.18,44.26,44.15,44.23,35758.0,31.5396,31.5967,31.5182,31.5753,35758.0
2016-09-07 13:50:00,44.23,44.25,44.09,44.12,53997.0,31.5753,31.5896,31.4754,31.4968,53997.0
2016-09-07 14:00:00,44.13,44.22,44.12,44.22,52772.0,31.5039,31.5682,31.4968,31.5682,52772.0
2016-09-07 14:10:00,44.21,44.3,44.21,44.3,56695.0,31.561,31.6253,31.561,31.6253,56695.0
2016-09-07 14:20:00,44.29,44.36,44.28,44.33,76673.0,31.6182,31.6681,31.611,31.6467,76673.0
2016-09-07 14:30:00,44.33,44.36,44.19,44.22,37037.0,31.6467,31.6681,31.5468,31.5682,37037.0
2016-09-07 14:40:00,44.21,44.25,44.19,44.21,38918.0,31.561,31.5896,31.5468,31.561,38918.0
2016-09-07 14:50:00,44.21,44.22,44.11,44.15,32435.0,31.561,31.5682,31.4897,31.5182,32435.0
2016-09-07 15:00:00,44.16,44.24,44.16,44.23,54524.0,31.5253,31.5825,31.5253,31.5753,54524.0
2016-09-07 15:10:00,44.23,44.27,44.18,44.26,57250.0,31.5753,31.6039,31.5396,31.5967,57250.0
2016-09-07 15:20:00,44.26,44.28,44.17,44.18,90416.0,31.5967,31.611,31.5325,31.5396,90416.0
2016-09-07 15:30:00,44.17,44.22,44.15,44.16,89899.0,31.5325,31.5682,31.5182,31.5253,89899.0
2016-09-07 15:40:00,44.16,44.22,44.15,44.21,128764.0,31.5253,31.5682,31.5182,31.561,128764.0
2016-09-07 15:50:00,44.21,44.25,44.2,44.22,248352.0,31.561,31.5896,31.5539,31.5682,248352.0
2016-09-08 09:30:00,44.8,44.98,44.43,44.84,211452.0,31.9822,32.1107,31.7181,32.0108,211452.0
2016-09-08 09:40:00,44.82,44.93,44.69,44.92,117862.0,31.9965,32.075,31.9037,32.0679,117862.0
2016-09-08 09:50:00,44.92,44.92,44.62,44.7,115820.0,32.0679,32.0679,31.8537,31.9108,115820.0
2016-09-08 10:00:00,44.69,44.7,44.37,44.4,101630.0,31.9037,31.9108,31.6753,31.6967,101630.0
2016-09-08 10:10:00,44.4,44.4,44.21,44.27,132970.0,31.6967,31.6967,31.561,31.6039,132970.0
2016-09-08 10:20:00,44.26,44.35,44.22,44.33,114352.0,31.5967,31.661,31.5682,31.6467,114352.0
2016-09-08 10:30:00,44.34,44.68,44.32,44.58,141932.0,31.6538,31.8966,31.6396,31.8252,141932.0
2016-09-08 10:40:00,44.58,44.65,44.5,44.52,92181.0,31.8252,31.8752,31.7681,31.7823,92181.0
2016-09-08 10:50:00,44.52,44.61,44.47,44.53,48215.0,31.7823,31.8466,31.7467,31.7895,48215.0
2016-09-08 11:00:00,44.54,45.23,44.53,45.23,648380.0,31.7966,32.2892,31.7895,32.2892,648380.0
2016-09-08 11:10:00,45.25,45.3,45.11,45.18,175952.0,32.3035,32.3392,32.2035,32.2535,175952.0
2016-09-08 11:20:00,45.2,45.25,45.11,45.12,117580.0,32.2678,32.3035,32.2035,32.2107,117580.0
2016-09-08 11:30:00,45.12,45.24,45.0,45.07,130380.0,32.2107,32.2963,32.125,32.175,130380.0
2016-09-08 11:40:00,45.07,45.18,45.02,45.17,87720.0,32.175,32.2535,32.1393,32.2464,87720.0
2016-09-08 11:50:00,45.17,45.25,45.09,45.12,93786.0,32.2464,32.3035,32.1893,32.2107,93786.0
2016-09-08 12:00:00,45.12,45.25,45.12,45.21,64063.0,32.2107,32.3035,32.2107,32.2749,64063.0
2016-09-08 12:10:00,45.22,45.36,45.14,45.29,155563.0,32.2821,32.382,32.225,32.332,155563.0
2016-09-08 12:20:00,45.28,45.34,45.21,45.25,106509.0,32.3249,32.3677,32.2749,32.3035,106509.0
2016-09-08 12:30:00,45.25,45.31,45.17,45.28,100528.0,32.3035,32.3463,32.2464,32.3249,100528.0
2016-09-08 12:40:00,45.27,45.35,45.26,45.33,106818.0,32.3178,32.3749,32.3106,32.3606,106818.0
2016-09-08 12:50:00,45.33,45.41,45.29,45.37,117986.0,32.3606,32.4177,32.332,32.3892,117986.0
2016-09-08 13:00:00,45.37,45.46,45.37,45.4,69324.0,32.3892,32.4534,32.3892,32.4106,69324.0
2016-09-08 13:10:00,45.41,45.46,45.36,45.37,99247.0,32.4177,32.4534,32.382,32.3892,99247.0
2016-09-08 13:20:00,45.36,45.38,45.34,45.37,52522.0,32.382,32.3963,32.3677,32.3892,52522.0
2016-09-08 13:30:00,45.37,45.42,45.36,45.38,68705.0,32.3892,32.4248,32.382,32.3963,68705.0
2016-09-08 13:40:00,45.38,45.41,45.34,45.37,45963.0,32.3963,32.4177,32.3677,32.3892,45963.0
2016-09-08 13:50:00,45.38,45.43,45.33,45.42,47465.0,32.3963,32.432,32.3606,32.4248,47465.0
2016-09-08 14:00:00,45.41,45.42,45.37,45.4,181908.0,32.4177,32.4248,32.3892,32.4106,181908.0
2016-09-08 14:10:00,45.4,45.42,45.36,45.39,96081.0,32.4106,32.4248,32.382,32.4034,96081.0
2016-09-08 14:20:00,45.39,45.52,45.39,45.43,256722.0,32.4034,32.4962,32.4034,32.432,256722.0
2016-09-08 14:30:00,45.43,45.44,45.38,45.44,65406.0,32.432,32.4391,32.3963,32.4391,65406.0
2016-09-08 14:40:00,45.45,45.48,45.42,45.45,115654.0,32.4463,32.4677,32.4248,32.4463,115654.0
2016-09-08 14:50:00,45.45,45.47,45.44,45.46,55777.0,32.4463,32.4605,32.4391,32.4534,55777.0
2016-09-08 15:00:00,45.46,45.47,45.38,45.38,121175.0,32.4534,32.4605,32.3963,32.3963,121175.0
2016-09-08 15:10:00,45.37,45.38,45.27,45.33,153806.0,32.3892,32.3963,32.3178,32.3606,153806.0
2016-09-08 15:20:00,45.32,45.39,45.3,45.37,97904.0,32.3535,32.4034,32.3392,32.3892,97904.0
2016-09-08 15:30:00,45.37,45.42,45.35,45.41,106205.0,32.3892,32.4248,32.3749,32.4177,106205.0
2016-09-08 15:40:00,45.41,45.43,45.39,45.41,137596.0,32.4177,32.432,32.4034,32.4177,137596.0
2016-09-08 15:50:00,45.41,45.43,45.28,45.28,416664.0,32.4177,32.432,32.3249,32.3249,416664.0
2016-09-09 09:30:00,44.66,44.87,44.38,44.47,177328.0,31.8823,32.0322,31.6824,31.7467,177328.0
2016-09-09 09:40:00,44.48,44.7,44.36,44.54,150126.0,31.7538,31.9108,31.6681,31.7966,150126.0
2016-09-09 09:50:00,44.54,44.57,44.11,44.19,244979.0,31.7966,31.818,31.4897,31.5468,244979.0
2016-09-09 10:00:00,44.2,44.35,44.02,44.05,157755.0,31.5539,31.661,31.4254,31.4468,157755.0
2016-09-09 10:10:00,44.06,44.19,44.0,44.05,159180.0,31.454,31.5468,31.4111,31.4468,159180.0
2016-09-09 10:20:00,44.04,44.09,43.92,44.03,127262.0,31.4397,31.4754,31.354,31.4325,127262.0
2016-09-09 10:30:00,44.03,44.11,43.8,43.91,142162.0,31.4325,31.4897,31.2683,31.3469,142162.0
2016-09-09 10:40:00,43.91,43.99,43.84,43.89,81277.0,31.3469,31.404,31.2969,31.3326,81277.0
2016-09-09 10:50:00,43.9,44.11,43.85,44.09,102295.0,31.3397,31.4897,31.304,31.4754,102295.0
2016-09-09 11:00:00,44.09,44.12,44.03,44.04,132210.0,31.4754,31.4968,31.4325,31.4397,132210.0
2016-09-09 11:10:00,44.04,44.07,43.92,43.99,194310.0,31.4397,31.4611,31.354,31.404,194310.0
2016-09-09 11:20:00,43.98,44.16,43.94,44.14,64366.0,31.3968,31.5253,31.3683,31.5111,64366.0
2016-09-09 11:30:00,44.14,44.19,44.06,44.13,73671.0,31.5111,31.5468,31.454,31.5039,73671.0
2016-09-09 11:40:00,44.14,44.15,43.87,43.99,77938.0,31.5111,31.5182,31.3183,31.404,77938.0
2016-09-09 11:50:00,43.98,44.01,43.78,43.8,78322.0,31.3968,31.4183,31.2541,31.2683,78322.0
2016-09-09 12:00:00,43.8,43.95,43.8,43.89,62435.0,31.2683,31.3754,31.2683,31.3326,62435.0
2016-09-09 12:10:00,43.9,43.95,43.73,43.75,74813.0,31.3397,31.3754,31.2184,31.2327,74813.0
2016-09-09 12:20:00,43.75,43.76,43.58,43.61,164542.0,31.2327,31.2398,31.1113,31.1327,164542.0
2016-09-09 12:30:00,43.6,43.65,43.45,43.58,342835.0,31.1256,31.1613,31.0185,31.1113,342835.0
2016-09-09 12:40:00,43.58,43.77,43.55,43.75,129397.0,31.1113,31.2469,31.0899,31.2327,129397.0
2016-09-09 12:50:00,43.75,43.85,43.7,43.85,92256.0,31.2327,31.304,31.197,31.304,92256.0
2016-09-09 13:00:00,43.84,43.85,43.6,43.6,59444.0,31.2969,31.304,31.1256,31.1256,59444.0
2016-09-09 13:10:00,43.6,43.64,43.51,43.54,52155.0,31.1256,31.1541,31.0613,31.0827,52155.0
2016-09-09 13:20:00,43.54,43.59,43.5,43.54,89108.0,31.0827,31.1184,31.0542,31.0827,89108.0
2016-09-09 13:30:00,43.55,43.59,43.46,43.48,114106.0,31.0899,31.1184,31.0256,31.0399,114106.0
2016-09-09 13:40:00,43.49,43.52,43.43,43.45,79610.0,31.047,31.0685,31.0042,31.0185,79610.0
2016-09-09 13:50:00,43.45,43.53,43.41,43.48,89127.0,31.0185,31.0756,30.9899,31.0399,89127.0
2016-09-09 14:00:00,43.49,43.49,43.25,43.28,108998.0,31.047,31.047,30.8757,30.8971,108998.0
2016-09-09 14:10:00,43.27,43.37,43.21,43.36,225679.0,30.89,30.9614,30.8471,30.9542,225679.0
2016-09-09 14:20:00,43.36,43.43,43.33,43.37,209101.0,30.9542,31.0042,30.9328,30.9614,209101.0
2016-09-09 14:30:00,43.38,43.49,43.37,43.47,129603.0,30.9685,31.047,30.9614,31.0328,129603.0
2016-09-09 14:40:00,43.47,43.54,43.46,43.5,165753.0,31.0328,31.0827,31.0256,31.0542,165753.0
2016-09-09 14:50:00,43.5,43.69,43.5,43.65,127232.0,31.0542,31.1898,31.0542,31.1613,127232.0
2016-09-09 15:00:00,43.65,43.7,43.59,43.66,107993.0,31.1613,31.197,31.1184,31.1684,107993.0
2016-09-09 15:10:00,43.66,43.73,43.57,43.71,103509.0,31.1684,31.2184,31.1042,31.2041,103509.0
2016-09-09 15:20:00,43.7,43.77,43.61,43.76,110267.0,31.197,31.2469,31.1327,31.2398,110267.0
2016-09-09 15:30:00,43.76,43.79,43.63,43.68,151211.0,31.2398,31.2612,31.147,31.1827,151211.0
2016-09-09 15:40:00,43.69,43.7,43.54,43.56,221654.0,31.1898,31.197,31.0827,31.097,221654.0
2016-09-09 15:50:00,43.56,43.6,43.36,43.36,378557.0,31.097,31.1256,30.9542,30.9542,378557.0
2016-09-12 09:30:00,42.69,42.94,42.02,42.88,413619.0,30.4759,30.6544,29.9976,30.6116,413619.0
2016-09-12 09:40:00,42.88,43.06,42.55,42.69,138442.0,30.6116,30.7401,30.376,30.4759,138442.0
2016-09-12 09:50:00,42.65,43.14,42.6,43.11,135540.0,30.4474,30.7972,30.4117,30.7758,135540.0
2016-09-12 10:00:00,43.12,43.55,43.11,43.29,389770.0,30.7829,31.0899,30.7758,30.9043,389770.0
2016-09-12 10:10:00,43.28,43.32,43.11,43.29,115510.0,30.8971,30.9257,30.7758,30.9043,115510.0
2016-09-12 10:20:00,43.29,43.6,43.26,43.56,102781.0,30.9043,31.1256,30.8828,31.097,102781.0
2016-09-12 10:30:00,43.56,43.67,43.38,43.4,102258.0,31.097,31.1755,30.9685,30.9828,102258.0
2016-09-12 10:40:00,43.4,43.49,43.29,43.34,63499.0,30.9828,31.047,30.9043,30.94,63499.0
2016-09-12 10:50:00,43.34,43.54,43.28,43.47,81576.0,30.94,31.0827,30.8971,31.0328,81576.0
2016-09-12 11:00:00,43.47,43.55,43.24,43.27,60569.0,31.0328,31.0899,30.8686,30.89,60569.0
2016-09-12 11:10:00,43.27,43.39,43.2,43.36,83910.0,30.89,30.9756,30.84,30.9542,83910.0
2016-09-12 11:20:00,43.36,43.56,43.35,43.42,88040.0,30.9542,31.097,30.9471,30.9971,88040.0
2016-09-12 11:30:00,43.42,43.46,43.25,43.37,52875.0,30.9971,31.0256,30.8757,30.9614,52875.0
2016-09-12 11:40:00,43.37,43.37,43.21,43.29,89769.0,30.9614,30.9614,30.8471,30.9043,89769.0
2016-09-12 11:50:00,43.3,43.42,43.19,43.21,102870.0,30.9114,30.9971,30.8329,30.8471,102870.0
2016-09-12 12:00:00,43.21,43.23,43.04,43.12,74986.0,30.8471,30.8614,30.7258,30.7829,74986.0
2016-09-12 12:10:00,43.13,43.15,42.87,42.88,54963.0,30.79,30.8043,30.6044,30.6116,54963.0
2016-09-12 12:20:00,42.9,43.06,42.85,43.01,64615.0,30.6258,30.7401,30.5901,30.7044,64615.0
2016-09-12 12:30:00,43.01,43.15,42.98,43.14,61995.0,30.7044,30.8043,30.683,30.7972,61995.0
2016-09-12 12:40:00,43.15,43.16,43.01,43.08,34146.0,30.8043,30.8115,30.7044,30.7543,34146.0
2016-09-12 12:50:00,43.1,43.22,43.07,43.07,66075.0,30.7686,30.8543,30.7472,30.7472,66075.0
2016-09-12 13:00:00,43.07,43.23,43.07,43.17,65722.0,30.7472,30.8614,30.7472,30.8186,65722.0
2016-09-12 13:10:00,43.17,43.48,43.13,43.17,157225.0,30.8186,31.0399,30.79,30.8186,157225.0
2016-09-12 13:20:00,43.21,43.29,42.97,43.0,83166.0,30.8471,30.9043,30.6758,30.6972,83166.0
2016-09-12 13:30:00,42.99,43.05,42.89,43.0,98448.0,30.6901,30.7329,30.6187,30.6972,98448.0
2016-09-12 13:40:00,43.01,43.18,42.88,43.18,120120.0,30.7044,30.8257,30.6116,30.8257,120120.0
2016-09-12 13:50:00,43.17,43.23,43.05,43.19,88600.0,30.8186,30.8614,30.7329,30.8329,88600.0
2016-09-12 14:00:00,43.19,43.34,43.15,43.29,140993.0,30.8329,30.94,30.8043,30.9043,140993.0
2016-09-12 14:10:00,43.3,43.3,43.18,43.24,101330.0,30.9114,30.9114,30.8257,30.8686,101330.0
2016-09-12 14:20:00,43.25,43.33,43.2,43.2,72688.0,30.8757,30.9328,30.84,30.84,72688.0
2016-09-12 14:30:00,43.2,43.35,43.2,43.33,129894.0,30.84,30.9471,30.84,30.9328,129894.0
2016-09-12 14:40:00,43.33,43.33,43.17,43.19,140520.0,30.9328,30.9328,30.8186,30.8329,140520.0
2016-09-12 14:50:00,43.19,43.29,43.12,43.27,87437.0,30.8329,30.9043,30.7829,30.89,87437.0
2016-09-12 15:00:00,43.27,43.39,43.27,43.36,101144.0,30.89,30.9756,30.89,30.9542,101144.0
2016-09-12 15:10:00,43.37,43.41,43.24,43.28,106021.0,30.9614,30.9899,30.8686,30.8971,106021.0
2016-09-12 15:20:00,43.28,43.38,43.26,43.27,83539.0,30.8971,30.9685,30.8828,30.89,83539.0
2016-09-12 15:30:00,43.28,43.31,43.19,43.27,113910.0,30.8971,30.9185,30.8329,30.89,113910.0
2016-09-12 15:40:00,43.28,43.4,43.18,43.25,206905.0,30.8971,30.9828,30.8257,30.8757,206905.0
2016-09-12 15:50:00,43.25,43.27,43.14,43.19,366986.0,30.8757,30.89,30.7972,30.8329,366986.0
2016-09-13 09:30:00,42.39,42.41,41.77,42.1,323136.0,30.3059,30.3202,29.8626,30.0986,323136.0
2016-09-13 09:40:00,42.14,42.3,41.81,41.81,163478.0,30.1272,30.2416,29.8912,29.8912,163478.0
2016-09-13 09:50:00,41.81,41.88,41.37,41.42,236283.0,29.8912,29.9413,29.5767,29.6124,236283.0
2016-09-13 10:00:00,41.44,41.54,41.2,41.41,168756.0,29.6267,29.6982,29.4551,29.6053,168756.0
2016-09-13 10:10:00,41.41,41.54,41.17,41.5,250674.0,29.6053,29.6982,29.4337,29.6696,250674.0
2016-09-13 10:20:00,41.51,41.6,41.31,41.52,238838.0,29.6768,29.7411,29.5338,29.6839,238838.0
2016-09-13 10:30:00,41.52,41.63,41.4,41.48,197597.0,29.6839,29.7625,29.5981,29.6553,197597.0
2016-09-13 10:40:00,41.49,41.86,41.47,41.72,159973.0,29.6625,29.927,29.6482,29.8269,159973.0
2016-09-13 10:50:00,41.73,41.75,41.46,41.47,71001.0,29.834,29.8483,29.641,29.6482,71001.0
2016-09-13 11:00:00,41.45,41.52,41.29,41.38,135309.0,29.6339,29.6839,29.5195,29.5838,135309.0
2016-09-13 11:10:00,41.37,41.41,41.1,41.31,201527.0,29.5767,29.6053,29.3836,29.5338,201527.0
2016-09-13 11:20:00,41.31,41.51,41.27,41.29,113473.0,29.5338,29.6768,29.5052,29.5195,113473.0
2016-09-13 11:30:00,41.29,41.42,41.2,41.24,96454.0,29.5195,29.6124,29.4551,29.4837,96454.0
2016-09-13 11:40:00,41.23,41.31,41.09,41.14,121534.0,29.4766,29.5338,29.3765,29.4122,121534.0
2016-09-13 11:50:00,41.14,41.27,41.11,41.27,94385.0,29.4122,29.5052,29.3908,29.5052,94385.0
2016-09-13 12:00:00,41.27,41.34,41.17,41.25,121969.0,29.5052,29.5552,29.4337,29.4909,121969.0
2016-09-13 12:10:00,41.26,41.5,41.26,41.43,102353.0,29.498,29.6696,29.498,29.6196,102353.0
2016-09-13 12:20:00,41.43,41.44,41.22,41.23,94020.0,29.6196,29.6267,29.4694,29.4766,94020.0
2016-09-13 12:30:00,41.23,41.35,41.22,41.29,85824.0,29.4766,29.5624,29.4694,29.5195,85824.0
2016-09-13 12:40:00,41.29,41.32,41.2,41.21,118401.0,29.5195,29.5409,29.4551,29.4623,118401.0
2016-09-13 12:50:00,41.21,41.21,41.05,41.15,83893.0,29.4623,29.4623,29.3479,29.4194,83893.0
2016-09-13 13:00:00,41.16,41.16,40.95,41.04,173056.0,29.4265,29.4265,29.2764,29.3407,173056.0
2016-09-13 13:10:00,41.04,41.24,40.9,41.23,250039.0,29.3407,29.4837,29.2406,29.4766,250039.0
2016-09-13 13:20:00,41.23,41.42,41.18,41.41,100055.0,29.4766,29.6124,29.4408,29.6053,100055.0
2016-09-13 13:30:00,41.43,41.52,41.27,41.39,90379.0,29.6196,29.6839,29.5052,29.591,90379.0
2016-09-13 13:40:00,41.4,41.42,41.28,41.32,78647.0,29.5981,29.6124,29.5123,29.5409,78647.0
2016-09-13 13:50:00,41.32,41.34,41.02,41.03,111703.0,29.5409,29.5552,29.3264,29.3336,111703.0
2016-09-13 14:00:00,41.01,41.18,40.97,41.14,84656.0,29.3193,29.4408,29.2907,29.4122,84656.0
2016-09-13 14:10:00,41.15,41.16,41.03,41.1,97682.0,29.4194,29.4265,29.3336,29.3836,97682.0
2016-09-13 14:20:00,41.1,41.16,41.05,41.08,89428.0,29.3836,29.4265,29.3479,29.3693,89428.0
2016-09-13 14:30:00,41.07,41.08,40.93,41.06,172570.0,29.3622,29.3693,29.2621,29.355,172570.0
2016-09-13 14:40:00,41.06,41.12,41.0,41.08,195721.0,29.355,29.3979,29.3121,29.3693,195721.0
2016-09-13 14:50:00,41.1,41.18,41.06,41.06,82607.0,29.3836,29.4408,29.355,29.355,82607.0
2016-09-13 15:00:00,41.06,41.13,41.01,41.11,94570.0,29.355,29.4051,29.3193,29.3908,94570.0
2016-09-13 15:10:00,41.11,41.29,41.0,41.21,114184.0,29.3908,29.5195,29.3121,29.4623,114184.0
2016-09-13 15:20:00,41.21,41.3,41.17,41.2,112596.0,29.4623,29.5266,29.4337,29.4551,112596.0
2016-09-13 15:30:00,41.2,41.3,41.19,41.29,170022.0,29.4551,29.5266,29.448,29.5195,170022.0
2016-09-13 15:40:00,41.29,41.29,41.03,41.11,308014.0,29.5195,29.5195,29.3336,29.3908,308014.0
2016-09-13 15:50:00,41.12,41.29,41.12,41.14,537684.0,29.3979,29.5195,29.3979,29.4122,537684.0
2016-09-14 09:30:00,40.97,41.1,40.7,40.98,353915.0,29.2907,29.3836,29.0977,29.2978,353915.0
2016-09-14 09:40:00,40.99,41.09,40.65,40.67,162865.0,29.305,29.3765,29.0619,29.0762,162865.0
2016-09-14 09:50:00,40.67,40.92,40.56,40.8,150227.0,29.0762,29.2549,28.9976,29.1692,150227.0
2016-09-14 10:00:00,40.8,41.2,40.79,41.19,130438.0,29.1692,29.4551,29.162,29.448,130438.0
2016-09-14 10:10:00,41.18,41.25,41.05,41.1,163047.0,29.4408,29.4909,29.3479,29.3836,163047.0
2016-09-14 10:20:00,41.1,41.32,41.03,41.26,91889.0,29.3836,29.5409,29.3336,29.498,91889.0
2016-09-14 10:30:00,41.3,41.8,41.29,41.36,270477.0,29.5266,29.8841,29.5195,29.5695,270477.0
2016-09-14 10:40:00,41.37,41.41,40.83,40.84,165247.0,29.5767,29.6053,29.1906,29.1978,165247.0
2016-09-14 10:50:00,40.89,40.91,40.69,40.81,152548.0,29.2335,29.2478,29.0905,29.1763,152548.0
2016-09-14 11:00:00,40.8,41.02,40.64,40.67,149754.0,29.1692,29.3264,29.0548,29.0762,149754.0
2016-09-14 11:10:00,40.68,40.79,40.57,40.78,167701.0,29.0834,29.162,29.0047,29.1549,167701.0
2016-09-14 11:20:00,40.78,40.97,40.72,40.76,177456.0,29.1549,29.2907,29.112,29.1406,177456.0
2016-09-14 11:30:00,40.75,40.77,40.45,40.58,171655.0,29.1334,29.1477,28.9189,29.0119,171655.0
2016-09-14 11:40:00,40.57,40.58,40.29,40.29,162040.0,29.0047,29.0119,28.8045,28.8045,162040.0
2016-09-14 11:50:00,40.31,40.49,40.3,40.44,200224.0,28.8188,28.9475,28.8117,28.9118,200224.0
2016-09-14 12:00:00,40.44,40.51,40.36,40.43,204001.0,28.9118,28.9618,28.8546,28.9046,204001.0
2016-09-14 12:10:00,40.43,40.55,40.36,40.44,130429.0,28.9046,28.9904,28.8546,28.9118,130429.0
2016-09-14 12:20:00,40.44,40.45,40.26,40.27,101080.0,28.9118,28.9189,28.7831,28.7902,101080.0
2016-09-14 12:30:00,40.27,40.33,40.15,40.15,158102.0,28.7902,28.8331,28.7045,28.7045,158102.0
2016-09-14 12:40:00,40.15,40.18,40.03,40.04,120648.0,28.7045,28.7259,28.6187,28.6258,120648.0
2016-09-14 12:50:00,40.04,40.23,40.04,40.23,74970.0,28.6258,28.7616,28.6258,28.7616,74970.0
2016-09-14 13:00:00,40.22,40.27,40.13,40.23,66036.0,28.7545,28.7902,28.6902,28.7616,66036.0
2016-09-14 13:10:00,40.23,40.24,40.12,40.2,52442.0,28.7616,28.7688,28.683,28.7402,52442.0
2016-09-14 13:20:00,40.2,40.3,40.15,40.26,102201.0,28.7402,28.8117,28.7045,28.7831,102201.0
2016-09-14 13:30:00,40.26,40.33,40.17,40.23,137043.0,28.7831,28.8331,28.7188,28.7616,137043.0
2016-09-14 13:40:00,40.23,40.25,40.09,40.11,81408.0,28.7616,28.7759,28.6616,28.6759,81408.0
2016-09-14 13:50:00,40.11,40.17,40.07,40.11,64984.0,28.6759,28.7188,28.6473,28.6759,64984.0
2016-09-14 14:00:00,40.1,40.16,40.01,40.02,96658.0,28.6687,28.7116,28.6044,28.6115,96658.0
2016-09-14 14:10:00,40.03,40.09,39.91,40.08,161052.0,28.6187,28.6616,28.5329,28.6544,161052.0
2016-09-14 14:20:00,40.08,40.19,40.02,40.15,123750.0,28.6544,28.733,28.6115,28.7045,123750.0
2016-09-14 14:30:00,40.15,40.15,40.04,40.11,95839.0,28.7045,28.7045,28.6258,28.6759,95839.0
2016-09-14 14:40:00,40.1,40.2,40.05,40.17,90239.0,28.6687,28.7402,28.633,28.7188,90239.0
2016-09-14 14:50:00,40.17,40.23,40.1,40.19,100951.0,28.7188,28.7616,28.6687,28.733,100951.0
2016-09-14 15:00:00,40.19,40.21,40.11,40.14,91059.0,28.733,28.7473,28.6759,28.6973,91059.0
2016-09-14 15:10:00,40.15,40.18,40.05,40.09,93597.0,28.7045,28.7259,28.633,28.6616,93597.0
2016-09-14 15:20:00,40.09,40.15,40.01,40.03,109482.0,28.6616,28.7045,28.6044,28.6187,109482.0
2016-09-14 15:30:00,40.04,40.16,40.04,40.11,132523.0,28.6258,28.7116,28.6258,28.6759,132523.0
2016-09-14 15:40:00,40.11,40.18,40.09,40.16,195743.0,28.6759,28.7259,28.6616,28.7116,195743.0
2016-09-14 15:50:00,40.15,40.21,40.1,40.19,412653.0,28.7045,28.7473,28.6687,28.733,412653.0
2016-09-15 09:30:00,40.39,40.62,40.26,40.39,256713.0,28.876,29.0405,28.7831,28.876,256713.0
2016-09-15 09:40:00,40.39,40.64,40.28,40.36,189644.0,28.876,29.0548,28.7974,28.8546,189644.0
2016-09-15 09:50:00,40.34,40.64,40.32,40.62,104582.0,28.8403,29.0548,28.826,29.0405,104582.0
2016-09-15 10:00:00,40.64,40.81,40.5,40.74,95381.0,29.0548,29.1763,28.9547,29.1263,95381.0
2016-09-15 10:10:00,40.73,40.86,40.51,40.59,108676.0,29.1191,29.2121,28.9618,29.019,108676.0
2016-09-15 10:20:00,40.59,40.64,40.39,40.48,67825.0,29.019,29.0548,28.876,28.9404,67825.0
2016-09-15 10:30:00,40.51,40.6,40.38,40.44,101535.0,28.9618,29.0262,28.8689,28.9118,101535.0
2016-09-15 10:40:00,40.46,40.47,40.28,40.42,117500.0,28.9261,28.9332,28.7974,28.8975,117500.0
2016-09-15 10:50:00,40.43,40.6,40.43,40.58,136699.0,28.9046,29.0262,28.9046,29.0119,136699.0
2016-09-15 11:00:00,40.59,40.7,40.49,40.58,147597.0,29.019,29.0977,28.9475,29.0119,147597.0
2016-09-15 11:10:00,40.57,40.77,40.56,40.69,77405.0,29.0047,29.1477,28.9976,29.0905,77405.0
2016-09-15 11:20:00,40.69,41.01,40.61,41.0,182748.0,29.0905,29.3193,29.0333,29.3121,182748.0
2016-09-15 11:30:00,41.01,41.03,40.77,40.8,129280.0,29.3193,29.3336,29.1477,29.1692,129280.0
2016-09-15 11:40:00,40.79,40.89,40.78,40.86,66781.0,29.162,29.2335,29.1549,29.2121,66781.0
2016-09-15 11:50:00,40.85,41.0,40.79,40.86,78870.0,29.2049,29.3121,29.162,29.2121,78870.0
2016-09-15 12:00:00,40.87,41.07,40.86,41.07,93310.0,29.2192,29.3622,29.2121,29.3622,93310.0
2016-09-15 12:10:00,41.08,41.08,40.94,41.07,80579.0,29.3693,29.3693,29.2692,29.3622,80579.0
2016-09-15 12:20:00,41.06,41.12,40.94,40.97,68227.0,29.355,29.3979,29.2692,29.2907,68227.0
2016-09-15 12:30:00,40.98,41.02,40.76,40.83,45421.0,29.2978,29.3264,29.1406,29.1906,45421.0
2016-09-15 12:40:00,40.84,40.84,40.72,40.82,48621.0,29.1978,29.1978,29.112,29.1835,48621.0
2016-09-15 12:50:00,40.82,40.88,40.79,40.79,43822.0,29.1835,29.2264,29.162,29.162,43822.0
2016-09-15 13:00:00,40.8,40.94,40.8,40.85,48028.0,29.1692,29.2692,29.1692,29.2049,48028.0
2016-09-15 13:10:00,40.84,40.98,40.78,40.97,70376.0,29.1978,29.2978,29.1549,29.2907,70376.0
2016-09-15 13:20:00,40.96,40.98,40.81,40.85,70361.0,29.2835,29.2978,29.1763,29.2049,70361.0
2016-09-15 13:30:00,40.86,41.0,40.86,40.98,41990.0,29.2121,29.3121,29.2121,29.2978,41990.0
2016-09-15 13:40:00,40.98,41.16,40.97,41.15,100900.0,29.2978,29.4265,29.2907,29.4194,100900.0
2016-09-15 13:50:00,41.16,41.17,41.01,41.14,99756.0,29.4265,29.4337,29.3193,29.4122,99756.0
2016-09-15 14:00:00,41.15,41.16,41.09,41.1,80821.0,29.4194,29.4265,29.3765,29.3836,80821.0
2016-09-15 14:10:00,41.09,41.18,41.06,41.17,63547.0,29.3765,29.4408,29.355,29.4337,63547.0
2016-09-15 14:20:00,41.17,41.25,41.08,41.09,66943.0,29.4337,29.4909,29.3693,29.3765,66943.0
2016-09-15 14:30:00,41.09,41.1,41.02,41.1,64873.0,29.3765,29.3836,29.3264,29.3836,64873.0
2016-09-15 14:40:00,41.09,41.1,41.03,41.06,53944.0,29.3765,29.3836,29.3336,29.355,53944.0
2016-09-15 14:50:00,41.06,41.07,40.99,41.06,76960.0,29.355,29.3622,29.305,29.355,76960.0
2016-09-15 15:00:00,41.06,41.1,40.96,40.97,70201.0,29.355,29.3836,29.2835,29.2907,70201.0
2016-09-15 15:10:00,40.97,40.98,40.77,40.8,90062.0,29.2907,29.2978,29.1477,29.1692,90062.0
2016-09-15 15:20:00,40.8,40.87,40.79,40.87,70334.0,29.1692,29.2192,29.162,29.2192,70334.0
2016-09-15 15:30:00,40.86,40.88,40.82,40.88,99517.0,29.2121,29.2264,29.1835,29.2264,99517.0
2016-09-15 15:40:00,40.88,40.93,40.84,40.86,156137.0,29.2264,29.2621,29.1978,29.2121,156137.0
2016-09-15 15:50:00,40.86,40.92,40.8,40.89,265053.0,29.2121,29.2549,29.1692,29.2335,265053.0
2016-09-16 09:30:00,40.06,40.28,39.92,40.13,532917.0,28.6401,28.7974,28.54,28.6902,532917.0
2016-09-16 09:40:00,40.14,40.54,40.06,40.51,147902.0,28.6973,28.9833,28.6401,28.9618,147902.0
2016-09-16 09:50:00,40.5,40.53,40.32,40.49,121082.0,28.9547,28.9761,28.826,28.9475,121082.0
2016-09-16 10:00:00,40.46,40.52,40.22,40.35,157674.0,28.9261,28.969,28.7545,28.8474,157674.0
2016-09-16 10:10:00,40.34,40.53,40.21,40.51,102596.0,28.8403,28.9761,28.7473,28.9618,102596.0
2016-09-16 10:20:00,40.51,40.64,40.4,40.63,108625.0,28.9618,29.0548,28.8832,29.0476,108625.0
2016-09-16 10:30:00,40.63,40.8,40.59,40.8,96857.0,29.0476,29.1692,29.019,29.1692,96857.0
2016-09-16 10:40:00,40.8,41.07,40.75,40.96,121428.0,29.1692,29.3622,29.1334,29.2835,121428.0
2016-09-16 10:50:00,40.95,41.02,40.75,40.75,102106.0,29.2764,29.3264,29.1334,29.1334,102106.0
2016-09-16 11:00:00,40.75,40.91,40.69,40.83,65937.0,29.1334,29.2478,29.0905,29.1906,65937.0
2016-09-16 11:10:00,40.82,40.94,40.78,40.88,53498.0,29.1835,29.2692,29.1549,29.2264,53498.0
2016-09-16 11:20:00,40.88,40.89,40.78,40.88,52304.0,29.2264,29.2335,29.1549,29.2264,52304.0
2016-09-16 11:30:00,40.88,40.96,40.81,40.91,68663.0,29.2264,29.2835,29.1763,29.2478,68663.0
2016-09-16 11:40:00,40.91,40.98,40.83,40.9,64279.0,29.2478,29.2978,29.1906,29.2406,64279.0
2016-09-16 11:50:00,40.9,40.95,40.84,40.94,48738.0,29.2406,29.2764,29.1978,29.2692,48738.0
2016-09-16 12:00:00,40.94,40.95,40.78,40.78,68125.0,29.2692,29.2764,29.1549,29.1549,68125.0
2016-09-16 12:10:00,40.78,40.8,40.72,40.75,65003.0,29.1549,29.1692,29.112,29.1334,65003.0
2016-09-16 12:20:00,40.74,40.81,40.73,40.8,46880.0,29.1263,29.1763,29.1191,29.1692,46880.0
2016-09-16 12:30:00,40.8,40.82,40.65,40.66,72890.0,29.1692,29.1835,29.0619,29.0691,72890.0
2016-09-16 12:40:00,40.67,40.69,40.54,40.62,116409.0,29.0762,29.0905,28.9833,29.0405,116409.0
2016-09-16 12:50:00,40.62,40.72,40.56,40.69,76432.0,29.0405,29.112,28.9976,29.0905,76432.0
2016-09-16 13:00:00,40.68,40.75,40.64,40.65,55437.0,29.0834,29.1334,29.0548,29.0619,55437.0
2016-09-16 13:10:00,40.64,40.74,40.63,40.7,74169.0,29.0548,29.1263,29.0476,29.0977,74169.0
2016-09-16 13:20:00,40.7,40.78,40.67,40.69,72663.0,29.0977,29.1549,29.0762,29.0905,72663.0
2016-09-16 13:30:00,40.68,40.75,40.67,40.72,58827.0,29.0834,29.1334,29.0762,29.112,58827.0
2016-09-16 13:40:00,40.72,40.76,40.67,40.71,66552.0,29.112,29.1406,29.0762,29.1048,66552.0
2016-09-16 13:50:00,40.72,40.82,40.67,40.8,78887.0,29.112,29.1835,29.0762,29.1692,78887.0
2016-09-16 14:00:00,40.79,40.8,40.68,40.79,72742.0,29.162,29.1692,29.0834,29.162,72742.0
2016-09-16 14:10:00,40.78,40.8,40.72,40.75,75413.0,29.1549,29.1692,29.112,29.1334,75413.0
2016-09-16 14:20:00,40.75,40.9,40.73,40.89,61471.0,29.1334,29.2406,29.1191,29.2335,61471.0
2016-09-16 14:30:00,40.89,40.98,40.88,40.97,71916.0,29.2335,29.2978,29.2264,29.2907,71916.0
2016-09-16 14:40:00,40.96,41.01,40.9,40.96,63773.0,29.2835,29.3193,29.2406,29.2835,63773.0
2016-09-16 14:50:00,40.96,40.97,40.85,40.86,65424.0,29.2835,29.2907,29.2049,29.2121,65424.0
2016-09-16 15:00:00,40.86,40.98,40.85,40.95,69230.0,29.2121,29.2978,29.2049,29.2764,69230.0
2016-09-16 15:10:00,40.95,41.02,40.9,41.0,69637.0,29.2764,29.3264,29.2406,29.3121,69637.0
2016-09-16 15:20:00,41.0,41.07,40.97,41.01,82176.0,29.3121,29.3622,29.2907,29.3193,82176.0
2016-09-16 15:30:00,41.01,41.13,41.0,41.04,119825.0,29.3193,29.4051,29.3121,29.3407,119825.0
2016-09-16 15:40:00,41.05,41.07,41.01,41.06,192456.0,29.3479,29.3622,29.3193,29.355,192456.0
2016-09-16 15:50:00,41.05,41.08,40.96,41.0,512481.0,29.3479,29.3693,29.2835,29.3121,512481.0
2016-09-19 09:30:00,41.54,41.79,41.22,41.38,195130.0,29.6982,29.8769,29.4694,29.5838,195130.0
2016-09-19 09:40:00,41.37,41.55,41.23,41.55,121546.0,29.5767,29.7054,29.4766,29.7054,121546.0
2016-09-19 09:50:00,41.55,41.64,41.48,41.64,86931.0,29.7054,29.7697,29.6553,29.7697,86931.0
2016-09-19 10:00:00,41.65,41.67,41.53,41.55,59128.0,29.7768,29.7911,29.6911,29.7054,59128.0
2016-09-19 10:10:00,41.56,41.8,41.53,41.78,135186.0,29.7125,29.8841,29.6911,29.8698,135186.0
2016-09-19 10:20:00,41.78,41.85,41.69,41.7,105192.0,29.8698,29.9198,29.8054,29.8126,105192.0
2016-09-19 10:30:00,41.7,41.85,41.65,41.65,71888.0,29.8126,29.9198,29.7768,29.7768,71888.0
2016-09-19 10:40:00,41.65,41.69,41.49,41.5,126840.0,29.7768,29.8054,29.6625,29.6696,126840.0
2016-09-19 10:50:00,41.5,41.54,41.4,41.42,104142.0,29.6696,29.6982,29.5981,29.6124,104142.0
2016-09-19 11:00:00,41.42,41.52,41.4,41.52,69772.0,29.6124,29.6839,29.5981,29.6839,69772.0
2016-09-19 11:10:00,41.52,41.55,41.44,41.52,67452.0,29.6839,29.7054,29.6267,29.6839,67452.0
2016-09-19 11:20:00,41.51,41.52,41.35,41.36,107813.0,29.6768,29.6839,29.5624,29.5695,107813.0
2016-09-19 11:30:00,41.37,41.45,41.31,41.32,100742.0,29.5767,29.6339,29.5338,29.5409,100742.0
2016-09-19 11:40:00,41.33,41.35,41.26,41.29,66417.0,29.5481,29.5624,29.498,29.5195,66417.0
2016-09-19 11:50:00,41.3,41.36,41.25,41.28,101463.0,29.5266,29.5695,29.4909,29.5123,101463.0
2016-09-19 12:00:00,41.28,41.3,41.1,41.11,120061.0,29.5123,29.5266,29.3836,29.3908,120061.0
2016-09-19 12:10:00,41.1,41.11,40.8,40.87,152123.0,29.3836,29.3908,29.1692,29.2192,152123.0
2016-09-19 12:20:00,40.86,41.07,40.84,41.07,97149.0,29.2121,29.3622,29.1978,29.3622,97149.0
2016-09-19 12:30:00,41.06,41.17,41.05,41.15,73099.0,29.355,29.4337,29.3479,29.4194,73099.0
2016-09-19 12:40:00,41.14,41.24,41.14,41.16,56599.0,29.4122,29.4837,29.4122,29.4265,56599.0
2016-09-19 12:50:00,41.18,41.22,41.08,41.09,80504.0,29.4408,29.4694,29.3693,29.3765,80504.0
2016-09-19 13:00:00,41.08,41.17,41.05,41.15,112627.0,29.3693,29.4337,29.3479,29.4194,112627.0
2016-09-19 13:10:00,41.15,41.23,41.11,41.14,56621.0,29.4194,29.4766,29.3908,29.4122,56621.0
2016-09-19 13:20:00,41.15,41.15,41.09,41.11,41622.0,29.4194,29.4194,29.3765,29.3908,41622.0
2016-09-19 13:30:00,41.1,41.11,40.83,40.91,61469.0,29.3836,29.3908,29.1906,29.2478,61469.0
2016-09-19 13:40:00,40.91,41.1,40.91,41.1,39638.0,29.2478,29.3836,29.2478,29.3836,39638.0
2016-09-19 13:50:00,41.09,41.23,41.09,41.23,32676.0,29.3765,29.4766,29.3765,29.4766,32676.0
2016-09-19 14:00:00,41.23,41.23,41.12,41.16,44658.0,29.4766,29.4766,29.3979,29.4265,44658.0
2016-09-19 14:10:00,41.16,41.23,41.15,41.2,39795.0,29.4265,29.4766,29.4194,29.4551,39795.0
2016-09-19 14:20:00,41.2,41.2,41.13,41.16,38042.0,29.4551,29.4551,29.4051,29.4265,38042.0
2016-09-19 14:30:00,41.16,41.2,41.15,41.15,26293.0,29.4265,29.4551,29.4194,29.4194,26293.0
2016-09-19 14:40:00,41.14,41.2,41.06,41.16,36157.0,29.4122,29.4551,29.355,29.4265,36157.0
2016-09-19 14:50:00,41.16,41.19,41.15,41.17,25278.0,29.4265,29.448,29.4194,29.4337,25278.0
2016-09-19 15:00:00,41.18,41.22,41.09,41.09,34568.0,29.4408,29.4694,29.3765,29.3765,34568.0
2016-09-19 15:10:00,41.09,41.09,40.88,40.96,93648.0,29.3765,29.3765,29.2264,29.2835,93648.0
2016-09-19 15:20:00,40.96,41.01,40.91,40.91,74090.0,29.2835,29.3193,29.2478,29.2478,74090.0
2016-09-19 15:30:00,40.91,40.96,40.85,40.94,106579.0,29.2478,29.2835,29.2049,29.2692,106579.0
2016-09-19 15:40:00,40.94,40.98,40.9,40.93,149526.0,29.2692,29.2978,29.2406,29.2621,149526.0
2016-09-19 15:50:00,40.94,40.96,40.84,40.85,252231.0,29.2692,29.2835,29.1978,29.2049,252231.0
2016-09-20 09:30:00,40.84,40.94,40.51,40.63,126660.0,29.1978,29.2692,28.9618,29.0476,126660.0
2016-09-20 09:40:00,40.63,40.65,40.47,40.6,84119.0,29.0476,29.0619,28.9332,29.0262,84119.0
2016-09-20 09:50:00,40.6,40.89,40.59,40.82,100772.0,29.0262,29.2335,29.019,29.1835,100772.0
2016-09-20 10:00:00,40.86,41.15,40.85,41.1,107187.0,29.2121,29.4194,29.2049,29.3836,107187.0
2016-09-20 10:10:00,41.09,41.15,41.01,41.06,114073.0,29.3765,29.4194,29.3193,29.355,114073.0
2016-09-20 10:20:00,41.06,41.13,40.99,41.07,140177.0,29.355,29.4051,29.305,29.3622,140177.0
2016-09-20 10:30:00,41.06,41.14,40.88,40.9,115508.0,29.355,29.4122,29.2264,29.2406,115508.0
2016-09-20 10:40:00,40.9,41.05,40.85,41.02,94894.0,29.2406,29.3479,29.2049,29.3264,94894.0
2016-09-20 10:50:00,41.02,41.24,41.01,41.21,80744.0,29.3264,29.4837,29.3193,29.4623,80744.0
2016-09-20 11:00:00,41.22,41.45,41.18,41.41,103836.0,29.4694,29.6339,29.4408,29.6053,103836.0
2016-09-20 11:10:00,41.42,41.57,41.38,41.53,128265.0,29.6124,29.7197,29.5838,29.6911,128265.0
2016-09-20 11:20:00,41.53,41.66,41.49,41.62,109512.0,29.6911,29.784,29.6625,29.7554,109512.0
2016-09-20 11:30:00,41.63,41.7,41.44,41.45,164271.0,29.7625,29.8126,29.6267,29.6339,164271.0
2016-09-20 11:40:00,41.44,41.58,41.42,41.54,46496.0,29.6267,29.7268,29.6124,29.6982,46496.0
2016-09-20 11:50:00,41.52,41.62,41.46,41.47,47939.0,29.6839,29.7554,29.641,29.6482,47939.0
2016-09-20 12:00:00,41.47,41.52,41.35,41.37,77935.0,29.6482,29.6839,29.5624,29.5767,77935.0
2016-09-20 12:10:00,41.37,41.38,41.15,41.29,89628.0,29.5767,29.5838,29.4194,29.5195,89628.0
2016-09-20 12:20:00,41.29,41.31,41.14,41.19,69371.0,29.5195,29.5338,29.4122,29.448,69371.0
2016-09-20 12:30:00,41.19,41.2,41.07,41.14,58043.0,29.448,29.4551,29.3622,29.4122,58043.0
2016-09-20 12:40:00,41.14,41.19,41.02,41.04,66446.0,29.4122,29.448,29.3264,29.3407,66446.0
2016-09-20 12:50:00,41.05,41.13,40.96,40.99,63865.0,29.3479,29.4051,29.2835,29.305,63865.0
2016-09-20 13:00:00,41.0,41.08,40.92,41.05,50467.0,29.3121,29.3693,29.2549,29.3479,50467.0
2016-09-20 13:10:00,41.06,41.15,41.04,41.15,29354.0,29.355,29.4194,29.3407,29.4194,29354.0
2016-09-20 13:20:00,41.14,41.14,41.04,41.04,36753.0,29.4122,29.4122,29.3407,29.3407,36753.0
2016-09-20 13:30:00,41.05,41.07,40.99,41.01,55317.0,29.3479,29.3622,29.305,29.3193,55317.0
2016-09-20 13:40:00,41.01,41.03,40.95,40.97,45767.0,29.3193,29.3336,29.2764,29.2907,45767.0
2016-09-20 13:50:00,40.98,41.06,40.96,40.99,123092.0,29.2978,29.355,29.2835,29.305,123092.0
2016-09-20 14:00:00,40.98,41.0,40.91,40.95,46393.0,29.2978,29.3121,29.2478,29.2764,46393.0
2016-09-20 14:10:00,40.95,41.0,40.93,40.95,36207.0,29.2764,29.3121,29.2621,29.2764,36207.0
2016-09-20 14:20:00,40.95,40.99,40.89,40.95,100739.0,29.2764,29.305,29.2335,29.2764,100739.0
2016-09-20 14:30:00,40.95,40.97,40.9,40.9,58694.0,29.2764,29.2907,29.2406,29.2406,58694.0
2016-09-20 14:40:00,40.9,40.92,40.84,40.91,66530.0,29.2406,29.2549,29.1978,29.2478,66530.0
2016-09-20 14:50:00,40.91,40.91,40.87,40.87,51477.0,29.2478,29.2478,29.2192,29.2192,51477.0
2016-09-20 15:00:00,40.88,40.9,40.78,40.81,35808.0,29.2264,29.2406,29.1549,29.1763,35808.0
2016-09-20 15:10:00,40.82,40.89,40.81,40.83,59834.0,29.1835,29.2335,29.1763,29.1906,59834.0
2016-09-20 15:20:00,40.83,40.84,40.75,40.75,60793.0,29.1906,29.1978,29.1334,29.1334,60793.0
2016-09-20 15:30:00,40.76,40.81,40.72,40.8,134063.0,29.1406,29.1763,29.112,29.1692,134063.0
2016-09-20 15:40:00,40.8,40.81,40.72,40.73,110567.0,29.1692,29.1763,29.112,29.1191,110567.0
2016-09-20 15:50:00,40.74,40.75,40.65,40.65,257170.0,29.1263,29.1334,29.0619,29.0619,257170.0
2016-09-21 09:30:00,41.24,41.5,41.15,41.23,227317.0,29.4837,29.6696,29.4194,29.4766,227317.0
2016-09-21 09:40:00,41.25,41.34,41.2,41.28,118360.0,29.4909,29.5552,29.4551,29.5123,118360.0
2016-09-21 09:50:00,41.29,41.43,41.2,41.24,122392.0,29.5195,29.6196,29.4551,29.4837,122392.0
2016-09-21 10:00:00,41.24,41.51,41.24,41.44,101192.0,29.4837,29.6768,29.4837,29.6267,101192.0
2016-09-21 10:10:00,41.45,41.6,41.44,41.45,86592.0,29.6339,29.7411,29.6267,29.6339,86592.0
2016-09-21 10:20:00,41.46,41.54,41.32,41.46,88302.0,29.641,29.6982,29.5409,29.641,88302.0
2016-09-21 10:30:00,41.47,41.74,41.43,41.7,209021.0,29.6482,29.8412,29.6196,29.8126,209021.0
2016-09-21 10:40:00,41.7,41.76,41.42,41.61,128369.0,29.8126,29.8555,29.6124,29.7482,128369.0
2016-09-21 10:50:00,41.61,41.61,41.32,41.36,90847.0,29.7482,29.7482,29.5409,29.5695,90847.0
2016-09-21 11:00:00,41.36,41.72,41.36,41.64,162574.0,29.5695,29.8269,29.5695,29.7697,162574.0
2016-09-21 11:10:00,41.66,41.75,41.64,41.72,120419.0,29.784,29.8483,29.7697,29.8269,120419.0
2016-09-21 11:20:00,41.71,41.74,41.58,41.58,79428.0,29.8197,29.8412,29.7268,29.7268,79428.0
2016-09-21 11:30:00,41.59,41.68,41.59,41.64,159023.0,29.734,29.7983,29.734,29.7697,159023.0
2016-09-21 11:40:00,41.65,41.68,41.56,41.62,69611.0,29.7768,29.7983,29.7125,29.7554,69611.0
2016-09-21 11:50:00,41.63,41.65,41.57,41.62,80391.0,29.7625,29.7768,29.7197,29.7554,80391.0
2016-09-21 12:00:00,41.61,41.61,41.53,41.57,45733.0,29.7482,29.7482,29.6911,29.7197,45733.0
2016-09-21 12:10:00,41.56,41.57,41.43,41.43,66251.0,29.7125,29.7197,29.6196,29.6196,66251.0
2016-09-21 12:20:00,41.44,41.46,41.29,41.29,79088.0,29.6267,29.641,29.5195,29.5195,79088.0
2016-09-21 12:30:00,41.3,41.43,41.28,41.36,49955.0,29.5266,29.6196,29.5123,29.5695,49955.0
2016-09-21 12:40:00,41.37,41.4,41.3,41.39,57465.0,29.5767,29.5981,29.5266,29.591,57465.0
2016-09-21 12:50:00,41.39,41.44,41.38,41.41,43374.0,29.591,29.6267,29.5838,29.6053,43374.0
2016-09-21 13:00:00,41.41,41.53,41.41,41.49,44655.0,29.6053,29.6911,29.6053,29.6625,44655.0
2016-09-21 13:10:00,41.49,41.58,41.49,41.58,74775.0,29.6625,29.7268,29.6625,29.7268,74775.0
2016-09-21 13:20:00,41.58,41.59,41.47,41.47,65011.0,29.7268,29.734,29.6482,29.6482,65011.0
2016-09-21 13:30:00,41.46,41.51,41.45,41.47,46107.0,29.641,29.6768,29.6339,29.6482,46107.0
2016-09-21 13:40:00,41.47,41.55,41.41,41.54,46887.0,29.6482,29.7054,29.6053,29.6982,46887.0
2016-09-21 13:50:00,41.56,41.6,41.48,41.51,40639.0,29.7125,29.7411,29.6553,29.6768,40639.0
2016-09-21 14:00:00,41.47,41.75,41.44,41.72,85532.0,29.6482,29.8483,29.6267,29.8269,85532.0
2016-09-21 14:10:00,41.73,41.87,41.62,41.66,111487.0,29.834,29.9341,29.7554,29.784,111487.0
2016-09-21 14:20:00,41.64,41.8,41.56,41.6,78719.0,29.7697,29.8841,29.7125,29.7411,78719.0
2016-09-21 14:30:00,41.62,41.75,41.51,41.71,72148.0,29.7554,29.8483,29.6768,29.8197,72148.0
2016-09-21 14:40:00,41.71,41.78,41.55,41.6,72274.0,29.8197,29.8698,29.7054,29.7411,72274.0
2016-09-21 14:50:00,41.59,41.75,41.58,41.74,67831.0,29.734,29.8483,29.7268,29.8412,67831.0
2016-09-21 15:00:00,41.76,41.92,41.71,41.92,83965.0,29.8555,29.9699,29.8197,29.9699,83965.0
2016-09-21 15:10:00,41.92,42.11,41.91,41.99,127767.0,29.9699,30.1057,29.9627,30.0199,127767.0
2016-09-21 15:20:00,41.97,42.05,41.9,41.95,81939.0,30.0056,30.0628,29.9556,29.9913,81939.0
2016-09-21 15:30:00,41.95,42.09,41.94,42.07,139415.0,29.9913,30.0914,29.9842,30.0771,139415.0
2016-09-21 15:40:00,42.08,42.22,42.06,42.18,224553.0,30.0843,30.1844,30.07,30.1558,224553.0
2016-09-21 15:50:00,42.18,42.2,42.08,42.17,382597.0,30.1558,30.1701,30.0843,30.1486,382597.0
2016-09-22 09:30:00,42.91,43.09,42.77,42.85,268029.0,30.6777,30.8063,30.5776,30.6348,268029.0
2016-09-22 09:40:00,42.84,42.99,42.74,42.92,111415.0,30.6276,30.7349,30.5561,30.6848,111415.0
2016-09-22 09:50:00,42.94,43.11,42.72,42.74,150921.0,30.6991,30.8206,30.5418,30.5561,150921.0
2016-09-22 10:00:00,42.73,42.74,42.4,42.42,169746.0,30.549,30.5561,30.313,30.3273,169746.0
2016-09-22 10:10:00,42.41,42.51,42.34,42.4,133718.0,30.3202,30.3917,30.2701,30.313,133718.0
2016-09-22 10:20:00,42.41,42.62,42.28,42.51,134348.0,30.3202,30.4703,30.2273,30.3917,134348.0
2016-09-22 10:30:00,42.5,42.5,42.17,42.19,132973.0,30.3845,30.3845,30.1486,30.1629,132973.0
2016-09-22 10:40:00,42.2,42.24,42.1,42.16,216803.0,30.1701,30.1987,30.0986,30.1415,216803.0
2016-09-22 10:50:00,42.16,42.18,41.94,41.96,165791.0,30.1415,30.1558,29.9842,29.9985,165791.0
2016-09-22 11:00:00,41.97,42.13,41.92,42.07,57102.0,30.0056,30.12,29.9699,30.0771,57102.0
2016-09-22 11:10:00,42.08,42.15,41.99,42.1,53939.0,30.0843,30.1343,30.0199,30.0986,53939.0
2016-09-22 11:20:00,42.09,42.11,41.91,41.99,78741.0,30.0914,30.1057,29.9627,30.0199,78741.0
2016-09-22 11:30:00,42.0,42.04,41.91,42.04,78861.0,30.0271,30.0557,29.9627,30.0557,78861.0
2016-09-22 11:40:00,42.04,42.05,41.87,41.89,60121.0,30.0557,30.0628,29.9341,29.9484,60121.0
2016-09-22 11:50:00,41.89,41.91,41.76,41.88,101195.0,29.9484,29.9627,29.8555,29.9413,101195.0
2016-09-22 12:00:00,41.89,42.09,41.87,42.04,134574.0,29.9484,30.0914,29.9341,30.0557,134574.0
2016-09-22 12:10:00,42.04,42.04,41.94,42.0,89265.0,30.0557,30.0557,29.9842,30.0271,89265.0
2016-09-22 12:20:00,41.99,42.1,41.99,42.05,152588.0,30.0199,30.0986,30.0199,30.0628,152588.0
2016-09-22 12:30:00,42.04,42.11,42.0,42.04,81732.0,30.0557,30.1057,30.0271,30.0557,81732.0
2016-09-22 12:40:00,42.06,42.11,42.02,42.11,117952.0,30.07,30.1057,30.0414,30.1057,117952.0
2016-09-22 12:50:00,42.11,42.16,42.03,42.05,53648.0,30.1057,30.1415,30.0485,30.0628,53648.0
2016-09-22 13:00:00,42.05,42.14,42.03,42.1,70271.0,30.0628,30.1272,30.0485,30.0986,70271.0
2016-09-22 13:10:00,42.11,42.3,42.11,42.24,75655.0,30.1057,30.2416,30.1057,30.1987,75655.0
2016-09-22 13:20:00,42.24,42.24,42.13,42.14,41476.0,30.1987,30.1987,30.12,30.1272,41476.0
2016-09-22 13:30:00,42.15,42.17,42.05,42.14,57527.0,30.1343,30.1486,30.0628,30.1272,57527.0
2016-09-22 13:40:00,42.14,42.15,42.03,42.03,60404.0,30.1272,30.1343,30.0485,30.0485,60404.0
2016-09-22 13:50:00,42.02,42.05,42.0,42.03,32262.0,30.0414,30.0628,30.0271,30.0485,32262.0
2016-09-22 14:00:00,42.04,42.07,42.01,42.05,29394.0,30.0557,30.0771,30.0342,30.0628,29394.0
2016-09-22 14:10:00,42.05,42.05,41.88,41.9,64367.0,30.0628,30.0628,29.9413,29.9556,64367.0
2016-09-22 14:20:00,41.9,41.93,41.81,41.92,62096.0,29.9556,29.977,29.8912,29.9699,62096.0
2016-09-22 14:30:00,41.92,41.96,41.86,41.95,46945.0,29.9699,29.9985,29.927,29.9913,46945.0
2016-09-22 14:40:00,41.94,41.96,41.91,41.95,30012.0,29.9842,29.9985,29.9627,29.9913,30012.0
2016-09-22 14:50:00,41.94,41.99,41.89,41.97,40479.0,29.9842,30.0199,29.9484,30.0056,40479.0
2016-09-22 15:00:00,41.97,42.05,41.97,41.99,91494.0,30.0056,30.0628,30.0056,30.0199,91494.0
2016-09-22 15:10:00,41.98,42.04,41.97,42.04,45562.0,30.0128,30.0557,30.0056,30.0557,45562.0
2016-09-22 15:20:00,42.03,42.05,41.98,41.98,75871.0,30.0485,30.0628,30.0128,30.0128,75871.0
2016-09-22 15:30:00,41.99,42.04,41.98,41.99,93785.0,30.0199,30.0557,30.0128,30.0199,93785.0
2016-09-22 15:40:00,42.0,42.08,41.94,41.97,140182.0,30.0271,30.0843,29.9842,30.0056,140182.0
2016-09-22 15:50:00,41.97,41.97,41.86,41.88,205597.0,30.0056,30.0056,29.927,29.9413,205597.0
2016-09-23 09:30:00,41.57,41.8,41.3,41.8,167050.0,29.7197,29.8841,29.5266,29.8841,167050.0
2016-09-23 09:40:00,41.83,41.98,41.63,41.82,111231.0,29.9055,30.0128,29.7625,29.8984,111231.0
2016-09-23 09:50:00,41.83,41.9,41.72,41.73,75856.0,29.9055,29.9556,29.8269,29.834,75856.0
2016-09-23 10:00:00,41.72,41.8,41.63,41.64,91770.0,29.8269,29.8841,29.7625,29.7697,91770.0
2016-09-23 10:10:00,41.64,41.66,41.45,41.46,95796.0,29.7697,29.784,29.6339,29.641,95796.0
2016-09-23 10:20:00,41.46,41.63,41.44,41.59,131404.0,29.641,29.7625,29.6267,29.734,131404.0
2016-09-23 10:30:00,41.6,41.61,41.37,41.38,84415.0,29.7411,29.7482,29.5767,29.5838,84415.0
2016-09-23 10:40:00,41.38,41.43,41.33,41.4,135060.0,29.5838,29.6196,29.5481,29.5981,135060.0
2016-09-23 10:50:00,41.4,41.46,41.29,41.41,140472.0,29.5981,29.641,29.5195,29.6053,140472.0
2016-09-23 11:00:00,41.41,41.44,41.37,41.37,86808.0,29.6053,29.6267,29.5767,29.5767,86808.0
2016-09-23 11:10:00,41.38,41.38,41.22,41.26,268808.0,29.5838,29.5838,29.4694,29.498,268808.0
2016-09-23 11:20:00,41.25,41.26,41.02,41.03,201551.0,29.4909,29.498,29.3264,29.3336,201551.0
2016-09-23 11:30:00,41.03,41.17,41.03,41.15,134859.0,29.3336,29.4337,29.3336,29.4194,134859.0
2016-09-23 11:40:00,41.16,41.19,40.85,40.86,179163.0,29.4265,29.448,29.2049,29.2121,179163.0
2016-09-23 11:50:00,40.86,40.87,40.25,40.41,214711.0,29.2121,29.2192,28.7759,28.8903,214711.0
2016-09-23 12:00:00,40.4,40.42,40.03,40.05,246133.0,28.8832,28.8975,28.6187,28.633,246133.0
2016-09-23 12:10:00,40.05,40.2,39.86,39.87,334972.0,28.633,28.7402,28.4971,28.5043,334972.0
2016-09-23 12:20:00,39.87,39.93,39.74,39.88,231981.0,28.5043,28.5472,28.4113,28.5114,231981.0
2016-09-23 12:30:00,39.87,39.93,39.61,39.63,193549.0,28.5043,28.5472,28.3184,28.3327,193549.0
2016-09-23 12:40:00,39.63,39.75,39.51,39.51,177925.0,28.3327,28.4185,28.2469,28.2469,177925.0
2016-09-23 12:50:00,39.51,39.7,39.5,39.67,161738.0,28.2469,28.3827,28.2397,28.3613,161738.0
2016-09-23 13:00:00,39.68,39.68,39.58,39.59,183885.0,28.3684,28.3684,28.2969,28.3041,183885.0
2016-09-23 13:10:00,39.6,39.61,39.21,39.24,214370.0,28.3112,28.3184,28.0324,28.0539,214370.0
2016-09-23 13:20:00,39.23,39.52,39.19,39.52,227924.0,28.0467,28.254,28.0181,28.254,227924.0
2016-09-23 13:30:00,39.53,39.61,39.45,39.45,177012.0,28.2612,28.3184,28.204,28.204,177012.0
2016-09-23 13:40:00,39.45,39.45,39.23,39.34,184952.0,28.204,28.204,28.0467,28.1254,184952.0
2016-09-23 13:50:00,39.33,39.36,39.26,39.32,219415.0,28.1182,28.1397,28.0682,28.1111,219415.0
2016-09-23 14:00:00,39.31,39.58,39.31,39.53,156107.0,28.1039,28.2969,28.1039,28.2612,156107.0
2016-09-23 14:10:00,39.53,39.58,39.38,39.58,172544.0,28.2612,28.2969,28.154,28.2969,172544.0
2016-09-23 14:20:00,39.58,39.58,39.41,39.55,140073.0,28.2969,28.2969,28.1754,28.2755,140073.0
2016-09-23 14:30:00,39.55,39.55,39.43,39.49,216068.0,28.2755,28.2755,28.1897,28.2326,216068.0
2016-09-23 14:40:00,39.48,39.53,39.48,39.5,116451.0,28.2254,28.2612,28.2254,28.2397,116451.0
2016-09-23 14:50:00,39.5,39.59,39.43,39.55,147825.0,28.2397,28.3041,28.1897,28.2755,147825.0
2016-09-23 15:00:00,39.54,39.73,39.54,39.64,133976.0,28.2683,28.4042,28.2683,28.3398,133976.0
2016-09-23 15:10:00,39.65,39.65,39.51,39.55,138825.0,28.347,28.347,28.2469,28.2755,138825.0
2016-09-23 15:20:00,39.55,39.62,39.49,39.62,122635.0,28.2755,28.3255,28.2326,28.3255,122635.0
2016-09-23 15:30:00,39.61,39.71,39.57,39.59,238886.0,28.3184,28.3899,28.2898,28.3041,238886.0
2016-09-23 15:40:00,39.58,39.6,39.51,39.53,269743.0,28.2969,28.3112,28.2469,28.2612,269743.0
2016-09-23 15:50:00,39.53,39.64,39.52,39.54,528027.0,28.2612,28.3398,28.254,28.2683,528027.0
2016-09-26 09:30:00,39.81,40.09,39.51,39.78,313316.0,28.4614,28.6616,28.2469,28.4399,313316.0
2016-09-26 09:40:00,39.76,39.86,39.5,39.72,167479.0,28.4256,28.4971,28.2397,28.397,167479.0
2016-09-26 09:50:00,39.71,39.81,39.59,39.64,162139.0,28.3899,28.4614,28.3041,28.3398,162139.0
2016-09-26 10:00:00,39.62,39.74,39.53,39.73,122740.0,28.3255,28.4113,28.2612,28.4042,122740.0
2016-09-26 10:10:00,39.74,39.97,39.7,39.9,203244.0,28.4113,28.5758,28.3827,28.5257,203244.0
2016-09-26 10:20:00,39.9,40.01,39.79,39.94,185937.0,28.5257,28.6044,28.4471,28.5543,185937.0
2016-09-26 10:30:00,39.94,40.04,39.9,39.96,151088.0,28.5543,28.6258,28.5257,28.5686,151088.0
2016-09-26 10:40:00,39.95,40.05,39.9,40.02,110229.0,28.5615,28.633,28.5257,28.6115,110229.0
2016-09-26 10:50:00,40.03,40.21,40.01,40.01,135047.0,28.6187,28.7473,28.6044,28.6044,135047.0
2016-09-26 11:00:00,40.01,40.15,40.0,40.11,104456.0,28.6044,28.7045,28.5972,28.6759,104456.0
2016-09-26 11:10:00,40.12,40.27,40.11,40.23,94488.0,28.683,28.7902,28.6759,28.7616,94488.0
2016-09-26 11:20:00,40.24,40.3,39.91,39.92,89760.0,28.7688,28.8117,28.5329,28.54,89760.0
2016-09-26 11:30:00,39.93,39.94,39.8,39.89,66526.0,28.5472,28.5543,28.4542,28.5186,66526.0
2016-09-26 11:40:00,39.89,39.91,39.76,39.79,65323.0,28.5186,28.5329,28.4256,28.4471,65323.0
2016-09-26 11:50:00,39.8,39.81,39.61,39.71,67211.0,28.4542,28.4614,28.3184,28.3899,67211.0
2016-09-26 12:00:00,39.71,39.81,39.61,39.62,84418.0,28.3899,28.4614,28.3184,28.3255,84418.0
2016-09-26 12:10:00,39.62,39.77,39.6,39.68,73366.0,28.3255,28.4328,28.3112,28.3684,73366.0
2016-09-26 12:20:00,39.69,39.71,39.64,39.66,54951.0,28.3756,28.3899,28.3398,28.3541,54951.0
2016-09-26 12:30:00,39.66,39.71,39.61,39.62,63494.0,28.3541,28.3899,28.3184,28.3255,63494.0
2016-09-26 12:40:00,39.62,39.7,39.51,39.62,80031.0,28.3255,28.3827,28.2469,28.3255,80031.0
2016-09-26 12:50:00,39.63,39.66,39.56,39.6,45635.0,28.3327,28.3541,28.2826,28.3112,45635.0
2016-09-26 13:00:00,39.59,39.67,39.55,39.56,64003.0,28.3041,28.3613,28.2755,28.2826,64003.0
2016-09-26 13:10:00,39.56,39.65,39.56,39.63,52096.0,28.2826,28.347,28.2826,28.3327,52096.0
2016-09-26 13:20:00,39.64,39.69,39.62,39.66,45333.0,28.3398,28.3756,28.3255,28.3541,45333.0
2016-09-26 13:30:00,39.66,39.7,39.63,39.64,53608.0,28.3541,28.3827,28.3327,28.3398,53608.0
2016-09-26 13:40:00,39.65,39.72,39.64,39.71,47669.0,28.347,28.397,28.3398,28.3899,47669.0
2016-09-26 13:50:00,39.72,39.76,39.67,39.7,51587.0,28.397,28.4256,28.3613,28.3827,51587.0
2016-09-26 14:00:00,39.69,39.72,39.65,39.68,57030.0,28.3756,28.397,28.347,28.3684,57030.0
2016-09-26 14:10:00,39.69,39.7,39.59,39.59,89172.0,28.3756,28.3827,28.3041,28.3041,89172.0
2016-09-26 14:20:00,39.59,39.6,39.41,39.43,100004.0,28.3041,28.3112,28.1754,28.1897,100004.0
2016-09-26 14:30:00,39.43,39.44,39.3,39.3,103513.0,28.1897,28.1969,28.0968,28.0968,103513.0
2016-09-26 14:40:00,39.3,39.39,39.26,39.38,121518.0,28.0968,28.1611,28.0682,28.154,121518.0
2016-09-26 14:50:00,39.38,39.46,39.35,39.46,63613.0,28.154,28.2111,28.1325,28.2111,63613.0
2016-09-26 15:00:00,39.46,39.48,39.37,39.4,94709.0,28.2111,28.2254,28.1468,28.1683,94709.0
2016-09-26 15:10:00,39.4,39.5,39.36,39.47,445906.0,28.1683,28.2397,28.1397,28.2183,445906.0
2016-09-26 15:20:00,39.47,39.62,39.45,39.57,193694.0,28.2183,28.3255,28.204,28.2898,193694.0
2016-09-26 15:30:00,39.57,39.66,39.56,39.65,298753.0,28.2898,28.3541,28.2826,28.347,298753.0
2016-09-26 15:40:00,39.66,39.71,39.63,39.68,493081.0,28.3541,28.3899,28.3327,28.3684,493081.0
2016-09-26 15:50:00,39.68,39.71,39.6,39.64,731754.0,28.3684,28.3899,28.3112,28.3398,731754.0
2016-09-27 09:30:00,39.0,39.0,38.28,38.67,769900.0,27.8823,27.8823,27.3675,27.6464,769900.0
2016-09-27 09:40:00,38.67,38.89,38.38,38.66,551199.0,27.6464,27.8036,27.439,27.6392,551199.0
2016-09-27 09:50:00,38.63,38.73,38.41,38.61,231409.0,27.6178,27.6893,27.4605,27.6035,231409.0
2016-09-27 10:00:00,38.62,38.8,38.56,38.66,360842.0,27.6106,27.7393,27.5677,27.6392,360842.0
2016-09-27 10:10:00,38.65,38.73,38.39,38.39,232638.0,27.6321,27.6893,27.4462,27.4462,232638.0
2016-09-27 10:20:00,38.4,38.4,38.2,38.21,222950.0,27.4533,27.4533,27.3103,27.3175,222950.0
2016-09-27 10:30:00,38.21,38.28,37.97,38.06,201820.0,27.3175,27.3675,27.1459,27.2102,201820.0
2016-09-27 10:40:00,38.05,38.17,38.03,38.13,134021.0,27.2031,27.2889,27.1888,27.2603,134021.0
2016-09-27 10:50:00,38.12,38.13,37.88,37.9,271867.0,27.2531,27.2603,27.0816,27.0959,271867.0
2016-09-27 11:00:00,37.9,38.06,37.85,38.03,220103.0,27.0959,27.2102,27.0601,27.1888,220103.0
2016-09-27 11:10:00,38.04,38.12,37.99,38.04,103358.0,27.1959,27.2531,27.1602,27.1959,103358.0
2016-09-27 11:20:00,38.03,38.09,37.98,38.04,177354.0,27.1888,27.2317,27.1531,27.1959,177354.0
2016-09-27 11:30:00,38.04,38.19,37.99,38.19,212537.0,27.1959,27.3032,27.1602,27.3032,212537.0
2016-09-27 11:40:00,38.18,38.18,37.99,38.07,259777.0,27.296,27.296,27.1602,27.2174,259777.0
2016-09-27 11:50:00,38.08,38.22,38.0,38.06,173845.0,27.2245,27.3246,27.1674,27.2102,173845.0
2016-09-27 12:00:00,38.05,38.13,38.03,38.05,121369.0,27.2031,27.2603,27.1888,27.2031,121369.0
2016-09-27 12:10:00,38.05,38.06,37.87,37.96,104991.0,27.2031,27.2102,27.0744,27.1388,104991.0
2016-09-27 12:20:00,37.96,38.1,37.96,38.03,84767.0,27.1388,27.2388,27.1388,27.1888,84767.0
2016-09-27 12:30:00,38.03,38.13,38.01,38.11,86548.0,27.1888,27.2603,27.1745,27.246,86548.0
2016-09-27 12:40:00,38.11,38.19,38.03,38.03,90915.0,27.246,27.3032,27.1888,27.1888,90915.0
2016-09-27 12:50:00,38.03,38.32,38.0,38.28,133513.0,27.1888,27.3961,27.1674,27.3675,133513.0
2016-09-27 13:00:00,38.28,38.3,38.1,38.25,184530.0,27.3675,27.3818,27.2388,27.3461,184530.0
2016-09-27 13:10:00,38.25,38.37,38.16,38.23,239373.0,27.3461,27.4319,27.2817,27.3318,239373.0
2016-09-27 13:20:00,38.23,38.35,38.17,38.34,115035.0,27.3318,27.4176,27.2889,27.4104,115035.0
2016-09-27 13:30:00,38.35,38.44,38.33,38.34,185015.0,27.4176,27.4819,27.4033,27.4104,185015.0
2016-09-27 13:40:00,38.34,38.35,38.32,38.35,285724.0,27.4104,27.4176,27.3961,27.4176,285724.0
2016-09-27 13:50:00,38.35,38.35,38.15,38.24,172507.0,27.4176,27.4176,27.2746,27.3389,172507.0
2016-09-27 14:00:00,38.23,38.3,38.18,38.29,135682.0,27.3318,27.3818,27.296,27.3747,135682.0
2016-09-27 14:10:00,38.3,38.35,38.19,38.33,124558.0,27.3818,27.4176,27.3032,27.4033,124558.0
2016-09-27 14:20:00,38.33,38.42,38.29,38.32,161352.0,27.4033,27.4676,27.3747,27.3961,161352.0
2016-09-27 14:30:00,38.32,38.38,38.28,38.38,166530.0,27.3961,27.439,27.3675,27.439,166530.0
2016-09-27 14:40:00,38.38,38.44,38.3,38.32,157191.0,27.439,27.4819,27.3818,27.3961,157191.0
2016-09-27 14:50:00,38.32,38.42,38.29,38.32,154352.0,27.3961,27.4676,27.3747,27.3961,154352.0
2016-09-27 15:00:00,38.32,38.44,38.29,38.4,172956.0,27.3961,27.4819,27.3747,27.4533,172956.0
2016-09-27 15:10:00,38.4,38.48,38.39,38.48,91913.0,27.4533,27.5105,27.4462,27.5105,91913.0
2016-09-27 15:20:00,38.48,38.52,38.41,38.42,182022.0,27.5105,27.5391,27.4605,27.4676,182022.0
2016-09-27 15:30:00,38.43,38.46,38.35,38.45,146357.0,27.4748,27.4962,27.4176,27.4891,146357.0
2016-09-27 15:40:00,38.45,38.46,38.27,38.28,250443.0,27.4891,27.4962,27.3604,27.3675,250443.0
2016-09-27 15:50:00,38.28,38.4,38.27,38.39,388917.0,27.3675,27.4533,27.3604,27.4462,388917.0
2016-09-28 09:30:00,38.75,38.85,38.36,38.61,247675.0,27.7035,27.775,27.4247,27.6035,247675.0
2016-09-28 09:40:00,38.6,38.76,38.44,38.73,141309.0,27.5963,27.7107,27.4819,27.6893,141309.0
2016-09-28 09:50:00,38.74,38.85,38.68,38.76,153736.0,27.6964,27.775,27.6535,27.7107,153736.0
2016-09-28 10:00:00,38.78,38.9,38.76,38.85,181212.0,27.725,27.8108,27.7107,27.775,181212.0
2016-09-28 10:10:00,38.84,38.86,38.65,38.69,100313.0,27.7679,27.7822,27.6321,27.6607,100313.0
2016-09-28 10:20:00,38.68,38.8,38.58,38.79,90187.0,27.6535,27.7393,27.582,27.7321,90187.0
2016-09-28 10:30:00,38.83,39.0,38.53,38.64,143948.0,27.7607,27.8823,27.5463,27.6249,143948.0
2016-09-28 10:40:00,38.62,38.71,38.23,38.25,183449.0,27.6106,27.675,27.3318,27.3461,183449.0
2016-09-28 10:50:00,38.26,38.36,38.12,38.2,125502.0,27.3532,27.4247,27.2531,27.3103,125502.0
2016-09-28 11:00:00,38.2,38.22,37.98,38.06,100501.0,27.3103,27.3246,27.1531,27.2102,100501.0
2016-09-28 11:10:00,38.06,38.27,38.01,38.26,87289.0,27.2102,27.3604,27.1745,27.3532,87289.0
2016-09-28 11:20:00,38.27,38.5,38.25,38.5,64184.0,27.3604,27.5248,27.3461,27.5248,64184.0
2016-09-28 11:30:00,38.5,38.5,38.38,38.48,62210.0,27.5248,27.5248,27.439,27.5105,62210.0
2016-09-28 11:40:00,38.48,38.66,38.45,38.64,90858.0,27.5105,27.6392,27.4891,27.6249,90858.0
2016-09-28 11:50:00,38.64,38.88,38.63,38.86,129267.0,27.6249,27.7965,27.6178,27.7822,129267.0
2016-09-28 12:00:00,38.86,38.88,38.78,38.83,62853.0,27.7822,27.7965,27.725,27.7607,62853.0
2016-09-28 12:10:00,38.83,39.26,38.82,39.11,246227.0,27.7607,28.0682,27.7536,27.9609,246227.0
2016-09-28 12:20:00,39.11,39.17,39.03,39.05,142519.0,27.9609,28.0038,27.9037,27.918,142519.0
2016-09-28 12:30:00,39.06,39.08,38.9,38.99,56181.0,27.9252,27.9395,27.8108,27.8751,56181.0
2016-09-28 12:40:00,38.99,39.18,38.98,39.07,63781.0,27.8751,28.011,27.868,27.9323,63781.0
2016-09-28 12:50:00,39.06,39.1,39.0,39.03,55291.0,27.9252,27.9538,27.8823,27.9037,55291.0
2016-09-28 13:00:00,39.02,39.02,38.86,38.89,49485.0,27.8966,27.8966,27.7822,27.8036,49485.0
2016-09-28 13:10:00,38.88,39.05,38.86,39.04,48358.0,27.7965,27.918,27.7822,27.9109,48358.0
2016-09-28 13:20:00,39.04,39.21,39.04,39.19,56116.0,27.9109,28.0324,27.9109,28.0181,56116.0
2016-09-28 13:30:00,39.2,39.27,39.12,39.27,111225.0,28.0253,28.0753,27.9681,28.0753,111225.0
2016-09-28 13:40:00,39.27,39.42,39.25,39.36,120114.0,28.0753,28.1826,28.061,28.1397,120114.0
2016-09-28 13:50:00,39.36,39.43,39.35,39.36,94455.0,28.1397,28.1897,28.1325,28.1397,94455.0
2016-09-28 14:00:00,39.36,39.55,39.28,39.54,157073.0,28.1397,28.2755,28.0825,28.2683,157073.0
2016-09-28 14:10:00,39.53,40.43,39.53,40.33,520447.0,28.2612,28.9046,28.2612,28.8331,520447.0
2016-09-28 14:20:00,40.35,41.47,40.27,41.2,892904.0,28.8474,29.6482,28.7902,29.4551,892904.0
2016-09-28 14:30:00,41.2,41.74,41.05,41.08,990325.0,29.4551,29.8412,29.3479,29.3693,990325.0
2016-09-28 14:40:00,41.11,41.5,40.9,41.5,403448.0,29.3908,29.6696,29.2406,29.6696,403448.0
2016-09-28 14:50:00,41.5,41.85,41.41,41.55,465819.0,29.6696,29.9198,29.6053,29.7054,465819.0
2016-09-28 15:00:00,41.56,41.58,41.31,41.4,318865.0,29.7125,29.7268,29.5338,29.5981,318865.0
2016-09-28 15:10:00,41.4,41.51,41.2,41.34,355886.0,29.5981,29.6768,29.4551,29.5552,355886.0
2016-09-28 15:20:00,41.35,41.48,41.29,41.48,432471.0,29.5624,29.6553,29.5195,29.6553,432471.0
2016-09-28 15:30:00,41.48,41.49,41.27,41.45,396055.0,29.6553,29.6625,29.5052,29.6339,396055.0
2016-09-28 15:40:00,41.45,41.55,41.34,41.47,471236.0,29.6339,29.7054,29.5552,29.6482,471236.0
2016-09-28 15:50:00,41.47,41.66,41.44,41.59,859063.0,29.6482,29.784,29.6267,29.734,859063.0
2016-09-29 09:30:00,41.75,42.48,41.55,42.34,471416.0,29.8483,30.3702,29.7054,30.2701,471416.0
2016-09-29 09:40:00,42.32,42.55,42.0,42.35,356439.0,30.2559,30.4203,30.0271,30.2773,356439.0
2016-09-29 09:50:00,42.35,42.74,42.13,42.72,340473.0,30.2773,30.5561,30.12,30.5418,340473.0
2016-09-29 10:00:00,42.75,43.1,42.72,43.0,453919.0,30.5633,30.8135,30.5418,30.742,453919.0
2016-09-29 10:10:00,43.03,43.12,42.75,42.92,304651.0,30.7635,30.8278,30.5633,30.6848,304651.0
2016-09-29 10:20:00,42.91,43.22,42.9,43.21,209512.0,30.6777,30.8993,30.6705,30.8921,209512.0
2016-09-29 10:30:00,43.22,43.25,42.82,42.84,253646.0,30.8993,30.9207,30.6133,30.6276,253646.0
2016-09-29 10:40:00,42.84,43.12,42.84,43.11,185568.0,30.6276,30.8278,30.6276,30.8206,185568.0
2016-09-29 10:50:00,43.1,43.12,42.69,43.05,219623.0,30.8135,30.8278,30.5204,30.7777,219623.0
2016-09-29 11:00:00,43.07,43.34,43.0,43.34,298577.0,30.792,30.9851,30.742,30.9851,298577.0
2016-09-29 11:10:00,43.34,43.45,43.18,43.28,295982.0,30.9851,31.0637,30.8707,30.9422,295982.0
2016-09-29 11:20:00,43.27,43.63,43.21,43.62,257256.0,30.935,31.1924,30.8921,31.1853,257256.0
2016-09-29 11:30:00,43.61,43.68,43.47,43.58,234474.0,31.1781,31.2282,31.078,31.1567,234474.0
2016-09-29 11:40:00,43.59,43.73,43.34,43.36,186676.0,31.1638,31.2639,30.9851,30.9994,186676.0
2016-09-29 11:50:00,43.37,43.75,43.36,43.71,168485.0,31.0065,31.2782,30.9994,31.2496,168485.0
2016-09-29 12:00:00,43.69,43.88,43.56,43.84,185903.0,31.2353,31.3711,31.1424,31.3425,185903.0
2016-09-29 12:10:00,43.84,43.89,43.66,43.68,207746.0,31.3425,31.3783,31.2139,31.2282,207746.0
2016-09-29 12:20:00,43.67,43.99,43.66,43.91,141448.0,31.221,31.4498,31.2139,31.3926,141448.0
2016-09-29 12:30:00,43.92,43.92,43.62,43.63,87325.0,31.3997,31.3997,31.1853,31.1924,87325.0
2016-09-29 12:40:00,43.63,43.63,43.27,43.29,98524.0,31.1924,31.1924,30.935,30.9493,98524.0
2016-09-29 12:50:00,43.29,43.47,43.11,43.45,152670.0,30.9493,31.078,30.8206,31.0637,152670.0
2016-09-29 13:00:00,43.44,43.51,43.14,43.37,177296.0,31.0566,31.1066,30.8421,31.0065,177296.0
2016-09-29 13:10:00,43.37,43.51,43.31,43.42,172709.0,31.0065,31.1066,30.9636,31.0423,172709.0
2016-09-29 13:20:00,43.41,43.53,43.33,43.35,100071.0,31.0351,31.1209,30.9779,30.9922,100071.0
2016-09-29 13:30:00,43.35,43.36,43.18,43.19,122955.0,30.9922,30.9994,30.8707,30.8778,122955.0
2016-09-29 13:40:00,43.2,43.22,42.91,42.97,129737.0,30.885,30.8993,30.6777,30.7206,129737.0
2016-09-29 13:50:00,42.98,42.99,42.51,42.59,197614.0,30.7277,30.7349,30.3917,30.4489,197614.0
2016-09-29 14:00:00,42.57,42.96,42.56,42.95,132271.0,30.4346,30.7134,30.4274,30.7063,132271.0
2016-09-29 14:10:00,42.95,43.23,42.92,43.19,128128.0,30.7063,30.9064,30.6848,30.8778,128128.0
2016-09-29 14:20:00,43.19,43.38,43.11,43.36,136950.0,30.8778,31.0137,30.8206,30.9994,136950.0
2016-09-29 14:30:00,43.35,43.41,43.19,43.33,113350.0,30.9922,31.0351,30.8778,30.9779,113350.0
2016-09-29 14:40:00,43.34,43.46,43.22,43.41,108818.0,30.9851,31.0709,30.8993,31.0351,108818.0
2016-09-29 14:50:00,43.42,43.45,43.21,43.27,94315.0,31.0423,31.0637,30.8921,30.935,94315.0
2016-09-29 15:00:00,43.27,43.28,43.08,43.24,117053.0,30.935,30.9422,30.7992,30.9136,117053.0
2016-09-29 15:10:00,43.24,43.36,43.16,43.24,143321.0,30.9136,30.9994,30.8564,30.9136,143321.0
2016-09-29 15:20:00,43.24,43.34,43.09,43.31,135612.0,30.9136,30.9851,30.8063,30.9636,135612.0
2016-09-29 15:30:00,43.31,43.35,43.24,43.31,202977.0,30.9636,30.9922,30.9136,30.9636,202977.0
2016-09-29 15:40:00,43.31,43.37,43.09,43.09,402368.0,30.9636,31.0065,30.8063,30.8063,402368.0
2016-09-29 15:50:00,43.1,43.15,43.02,43.03,583921.0,30.8135,30.8492,30.7563,30.7635,583921.0
2016-09-30 09:30:00,43.55,43.75,43.06,43.06,224804.0,31.1352,31.2782,30.7849,30.7849,224804.0
2016-09-30 09:40:00,43.05,43.26,42.94,43.08,224888.0,30.7777,30.9279,30.6991,30.7992,224888.0
2016-09-30 09:50:00,43.07,43.34,42.89,43.34,208720.0,30.792,30.9851,30.6634,30.9851,208720.0
2016-09-30 10:00:00,43.35,43.49,43.21,43.46,139593.0,30.9922,31.0923,30.8921,31.0709,139593.0
2016-09-30 10:10:00,43.46,43.52,43.28,43.42,91250.0,31.0709,31.1138,30.9422,31.0423,91250.0
2016-09-30 10:20:00,43.42,43.68,43.41,43.67,90326.0,31.0423,31.2282,31.0351,31.221,90326.0
2016-09-30 10:30:00,43.67,43.77,43.59,43.65,85278.0,31.221,31.2925,31.1638,31.2067,85278.0
2016-09-30 10:40:00,43.64,43.8,43.59,43.8,64279.0,31.1996,31.3139,31.1638,31.3139,64279.0
2016-09-30 10:50:00,43.8,43.85,43.7,43.72,101972.0,31.3139,31.3497,31.2425,31.2568,101972.0
2016-09-30 11:00:00,43.71,43.95,43.7,43.92,117594.0,31.2496,31.4212,31.2425,31.3997,117594.0
2016-09-30 11:10:00,43.93,44.14,43.93,43.97,235678.0,31.4069,31.557,31.4069,31.4355,235678.0
2016-09-30 11:20:00,43.98,44.03,43.84,43.97,167397.0,31.4426,31.4784,31.3425,31.4355,167397.0
2016-09-30 11:30:00,43.97,44.0,43.85,43.9,117391.0,31.4355,31.4569,31.3497,31.3854,117391.0
2016-09-30 11:40:00,43.89,44.1,43.88,44.02,88376.0,31.3783,31.5284,31.3711,31.4712,88376.0
2016-09-30 11:50:00,44.02,44.02,43.88,43.91,65485.0,31.4712,31.4712,31.3711,31.3926,65485.0
2016-09-30 12:00:00,43.91,43.91,43.77,43.78,59110.0,31.3926,31.3926,31.2925,31.2996,59110.0
2016-09-30 12:10:00,43.78,43.85,43.72,43.84,107327.0,31.2996,31.3497,31.2568,31.3425,107327.0
2016-09-30 12:20:00,43.84,43.93,43.83,43.92,50348.0,31.3425,31.4069,31.3354,31.3997,50348.0
2016-09-30 12:30:00,43.92,43.98,43.87,43.96,68956.0,31.3997,31.4426,31.364,31.4283,68956.0
2016-09-30 12:40:00,43.97,44.08,43.97,44.01,54047.0,31.4355,31.5141,31.4355,31.4641,54047.0
2016-09-30 12:50:00,44.01,44.01,43.87,43.89,98629.0,31.4641,31.4641,31.364,31.3783,98629.0
2016-09-30 13:00:00,43.88,43.93,43.85,43.9,58547.0,31.3711,31.4069,31.3497,31.3854,58547.0
2016-09-30 13:10:00,43.9,43.92,43.81,43.88,43868.0,31.3854,31.3997,31.3211,31.3711,43868.0
2016-09-30 13:20:00,43.88,43.95,43.87,43.92,50290.0,31.3711,31.4212,31.364,31.3997,50290.0
2016-09-30 13:30:00,43.93,43.96,43.88,43.94,43682.0,31.4069,31.4283,31.3711,31.414,43682.0
2016-09-30 13:40:00,43.94,44.04,43.92,43.98,118044.0,31.414,31.4855,31.3997,31.4426,118044.0
2016-09-30 13:50:00,43.99,44.15,43.98,44.12,87833.0,31.4498,31.5642,31.4426,31.5427,87833.0
2016-09-30 14:00:00,44.12,44.12,43.98,43.98,58503.0,31.5427,31.5427,31.4426,31.4426,58503.0
2016-09-30 14:10:00,43.98,44.14,43.97,44.12,105068.0,31.4426,31.557,31.4355,31.5427,105068.0
2016-09-30 14:20:00,44.12,44.15,44.04,44.05,71111.0,31.5427,31.5642,31.4855,31.4927,71111.0
2016-09-30 14:30:00,44.04,44.09,44.02,44.09,58266.0,31.4855,31.5213,31.4712,31.5213,58266.0
2016-09-30 14:40:00,44.1,44.19,44.07,44.16,75400.0,31.5284,31.5928,31.507,31.5713,75400.0
2016-09-30 14:50:00,44.15,44.22,44.14,44.16,61629.0,31.5642,31.6142,31.557,31.5713,61629.0
2016-09-30 15:00:00,44.16,44.25,44.15,44.22,82062.0,31.5713,31.6357,31.5642,31.6142,82062.0
2016-09-30 15:10:00,44.22,44.25,44.16,44.16,82178.0,31.6142,31.6357,31.5713,31.5713,82178.0
2016-09-30 15:20:00,44.16,44.22,44.15,44.2,97700.0,31.5713,31.6142,31.5642,31.5999,97700.0
2016-09-30 15:30:00,44.21,44.23,44.09,44.12,234190.0,31.6071,31.6214,31.5213,31.5427,234190.0
2016-09-30 15:40:00,44.13,44.23,44.06,44.09,330093.0,31.5499,31.6214,31.4998,31.5213,330093.0
2016-09-30 15:50:00,44.1,44.16,44.08,44.1,611182.0,31.5284,31.5713,31.5141,31.5284,611182.0
2016-10-03 09:30:00,43.96,44.31,43.88,43.92,291398.0,31.4283,31.6786,31.3711,31.3997,291398.0
2016-10-03 09:40:00,43.97,44.04,43.61,43.67,172972.0,31.4355,31.4855,31.1781,31.221,172972.0
2016-10-03 09:50:00,43.66,43.97,43.65,43.9,188697.0,31.2139,31.4355,31.2067,31.3854,188697.0
2016-10-03 10:00:00,43.91,43.94,43.39,43.46,164603.0,31.3926,31.414,31.0208,31.0709,164603.0
2016-10-03 10:10:00,43.44,43.66,43.44,43.54,101176.0,31.0566,31.2139,31.0566,31.1281,101176.0
2016-10-03 10:20:00,43.54,43.57,43.4,43.51,65924.0,31.1281,31.1495,31.028,31.1066,65924.0
2016-10-03 10:30:00,43.52,43.79,43.5,43.76,79480.0,31.1138,31.3068,31.0995,31.2854,79480.0
2016-10-03 10:40:00,43.76,44.04,43.74,44.04,88203.0,31.2854,31.4855,31.2711,31.4855,88203.0
2016-10-03 10:50:00,44.04,44.11,43.95,43.98,62158.0,31.4855,31.5356,31.4212,31.4426,62158.0
2016-10-03 11:00:00,43.99,43.99,43.84,43.92,117023.0,31.4498,31.4498,31.3425,31.3997,117023.0
2016-10-03 11:10:00,43.89,43.96,43.75,43.82,66823.0,31.3783,31.4283,31.2782,31.3282,66823.0
2016-10-03 11:20:00,43.82,43.92,43.74,43.77,57578.0,31.3282,31.3997,31.2711,31.2925,57578.0
2016-10-03 11:30:00,43.77,43.84,43.71,43.82,83097.0,31.2925,31.3425,31.2496,31.3282,83097.0
2016-10-03 11:40:00,43.82,43.99,43.78,43.85,56823.0,31.3282,31.4498,31.2996,31.3497,56823.0
2016-10-03 11:50:00,43.84,43.86,43.7,43.76,87447.0,31.3425,31.3568,31.2425,31.2854,87447.0
2016-10-03 12:00:00,43.75,43.95,43.74,43.92,80962.0,31.2782,31.4212,31.2711,31.3997,80962.0
2016-10-03 12:10:00,43.92,43.92,43.69,43.83,59797.0,31.3997,31.3997,31.2353,31.3354,59797.0
2016-10-03 12:20:00,43.82,43.96,43.8,43.92,42792.0,31.3282,31.4283,31.3139,31.3997,42792.0
2016-10-03 12:30:00,43.92,44.0,43.82,43.96,86669.0,31.3997,31.4569,31.3282,31.4283,86669.0
2016-10-03 12:40:00,43.95,44.03,43.92,43.97,42231.0,31.4212,31.4784,31.3997,31.4355,42231.0
2016-10-03 12:50:00,43.96,44.07,43.96,44.07,50662.0,31.4283,31.507,31.4283,31.507,50662.0
2016-10-03 13:00:00,44.07,44.09,44.01,44.03,42320.0,31.507,31.5213,31.4641,31.4784,42320.0
2016-10-03 13:10:00,44.04,44.13,43.97,44.11,60807.0,31.4855,31.5499,31.4355,31.5356,60807.0
2016-10-03 13:20:00,44.11,44.13,44.03,44.06,42291.0,31.5356,31.5499,31.4784,31.4998,42291.0
2016-10-03 13:30:00,44.06,44.12,44.03,44.07,49908.0,31.4998,31.5427,31.4784,31.507,49908.0
2016-10-03 13:40:00,44.06,44.09,43.92,43.97,156783.0,31.4998,31.5213,31.3997,31.4355,156783.0
2016-10-03 13:50:00,43.97,44.04,43.9,44.04,65110.0,31.4355,31.4855,31.3854,31.4855,65110.0
2016-10-03 14:00:00,44.04,44.14,44.01,44.13,67100.0,31.4855,31.557,31.4641,31.5499,67100.0
2016-10-03 14:10:00,44.12,44.31,44.1,44.29,61092.0,31.5427,31.6786,31.5284,31.6643,61092.0
2016-10-03 14:20:00,44.3,44.34,44.19,44.21,75907.0,31.6714,31.7,31.5928,31.6071,75907.0
2016-10-03 14:30:00,44.21,44.25,44.1,44.19,113923.0,31.6071,31.6357,31.5284,31.5928,113923.0
2016-10-03 14:40:00,44.2,44.21,44.11,44.18,39461.0,31.5999,31.6071,31.5356,31.5856,39461.0
2016-10-03 14:50:00,44.18,44.27,44.13,44.27,50732.0,31.5856,31.65,31.5499,31.65,50732.0
2016-10-03 15:00:00,44.28,44.29,44.19,44.19,66490.0,31.6571,31.6643,31.5928,31.5928,66490.0
2016-10-03 15:10:00,44.2,44.23,44.16,44.22,49678.0,31.5999,31.6214,31.5713,31.6142,49678.0
2016-10-03 15:20:00,44.22,44.25,44.12,44.16,137883.0,31.6142,31.6357,31.5427,31.5713,137883.0
2016-10-03 15:30:00,44.16,44.32,44.15,44.28,79961.0,31.5713,31.6857,31.5642,31.6571,79961.0
2016-10-03 15:40:00,44.27,44.34,44.25,44.26,137270.0,31.65,31.7,31.6357,31.6428,137270.0
2016-10-03 15:50:00,44.26,44.28,44.18,44.19,282975.0,31.6428,31.6571,31.5856,31.5928,282975.0
2016-10-04 09:30:00,44.27,44.47,43.93,44.25,139822.0,31.65,31.793,31.4069,31.6357,139822.0
2016-10-04 09:40:00,44.29,44.51,44.22,44.22,95400.0,31.6643,31.8215,31.6142,31.6142,95400.0
2016-10-04 09:50:00,44.26,44.38,43.93,44.04,128503.0,31.6428,31.7286,31.4069,31.4855,128503.0
2016-10-04 10:00:00,44.06,44.21,43.9,44.06,87471.0,31.4998,31.6071,31.3854,31.4998,87471.0
2016-10-04 10:10:00,44.03,44.05,43.81,43.86,68982.0,31.4784,31.4927,31.3211,31.3568,68982.0
2016-10-04 10:20:00,43.85,44.04,43.83,44.01,62371.0,31.3497,31.4855,31.3354,31.4641,62371.0
2016-10-04 10:30:00,44.0,44.27,44.0,44.18,80853.0,31.4569,31.65,31.4569,31.5856,80853.0
2016-10-04 10:40:00,44.17,44.25,44.0,44.01,67268.0,31.5785,31.6357,31.4569,31.4641,67268.0
2016-10-04 10:50:00,44.05,44.1,43.95,43.97,65706.0,31.4927,31.5284,31.4212,31.4355,65706.0
2016-10-04 11:00:00,44.0,44.05,43.84,43.92,102061.0,31.4569,31.4927,31.3425,31.3997,102061.0
2016-10-04 11:10:00,43.92,43.93,43.69,43.71,68571.0,31.3997,31.4069,31.2353,31.2496,68571.0
2016-10-04 11:20:00,43.7,43.94,43.7,43.83,70456.0,31.2425,31.414,31.2425,31.3354,70456.0
2016-10-04 11:30:00,43.84,43.91,43.67,43.67,97251.0,31.3425,31.3926,31.221,31.221,97251.0
2016-10-04 11:40:00,43.67,43.94,43.65,43.89,120832.0,31.221,31.414,31.2067,31.3783,120832.0
2016-10-04 11:50:00,43.87,43.94,43.69,43.82,72248.0,31.364,31.414,31.2353,31.3282,72248.0
2016-10-04 12:00:00,43.83,43.94,43.8,43.83,49065.0,31.3354,31.414,31.3139,31.3354,49065.0
2016-10-04 12:10:00,43.83,43.88,43.73,43.79,55582.0,31.3354,31.3711,31.2639,31.3068,55582.0
2016-10-04 12:20:00,43.79,43.81,43.63,43.65,51694.0,31.3068,31.3211,31.1924,31.2067,51694.0
2016-10-04 12:30:00,43.65,43.75,43.57,43.69,51076.0,31.2067,31.2782,31.1495,31.2353,51076.0
2016-10-04 12:40:00,43.7,43.76,43.6,43.62,35069.0,31.2425,31.2854,31.171,31.1853,35069.0
2016-10-04 12:50:00,43.62,43.64,43.55,43.56,37720.0,31.1853,31.1996,31.1352,31.1424,37720.0
2016-10-04 13:00:00,43.55,43.56,43.33,43.34,68678.0,31.1352,31.1424,30.9779,30.9851,68678.0
2016-10-04 13:10:00,43.34,43.44,43.33,43.41,43074.0,30.9851,31.0566,30.9779,31.0351,43074.0
2016-10-04 13:20:00,43.41,43.41,43.11,43.19,103201.0,31.0351,31.0351,30.8206,30.8778,103201.0
2016-10-04 13:30:00,43.19,43.44,43.16,43.41,96342.0,30.8778,31.0566,30.8564,31.0351,96342.0
2016-10-04 13:40:00,43.4,43.4,43.27,43.31,38056.0,31.028,31.028,30.935,30.9636,38056.0
2016-10-04 13:50:00,43.31,43.31,43.13,43.15,123898.0,30.9636,30.9636,30.8349,30.8492,123898.0
2016-10-04 14:00:00,43.15,43.29,43.1,43.19,134011.0,30.8492,30.9493,30.8135,30.8778,134011.0
2016-10-04 14:10:00,43.18,43.26,43.13,43.13,78063.0,30.8707,30.9279,30.8349,30.8349,78063.0
2016-10-04 14:20:00,43.13,43.21,43.07,43.12,96190.0,30.8349,30.8921,30.792,30.8278,96190.0
2016-10-04 14:30:00,43.11,43.19,43.07,43.12,43985.0,30.8206,30.8778,30.792,30.8278,43985.0
2016-10-04 14:40:00,43.11,43.11,43.03,43.05,54247.0,30.8206,30.8206,30.7635,30.7777,54247.0
2016-10-04 14:50:00,43.04,43.07,42.95,42.96,57627.0,30.7706,30.792,30.7063,30.7134,57627.0
2016-10-04 15:00:00,42.96,43.11,42.94,43.04,66405.0,30.7134,30.8206,30.6991,30.7706,66405.0
2016-10-04 15:10:00,43.05,43.1,43.02,43.09,51470.0,30.7777,30.8135,30.7563,30.8063,51470.0
2016-10-04 15:20:00,43.1,43.26,43.1,43.23,69929.0,30.8135,30.9279,30.8135,30.9064,69929.0
2016-10-04 15:30:00,43.24,43.35,43.23,43.35,122792.0,30.9136,30.9922,30.9064,30.9922,122792.0
2016-10-04 15:40:00,43.35,43.4,43.29,43.3,156210.0,30.9922,31.028,30.9493,30.9565,156210.0
2016-10-04 15:50:00,43.3,43.32,43.24,43.29,278867.0,30.9565,30.9708,30.9136,30.9493,278867.0
2016-10-05 09:30:00,44.05,44.94,44.0,44.27,535260.0,31.4927,32.129,31.4569,31.65,535260.0
2016-10-05 09:40:00,44.25,44.43,43.97,43.97,314836.0,31.6357,31.7644,31.4355,31.4355,314836.0
2016-10-05 09:50:00,43.99,44.29,43.88,44.1,221122.0,31.4498,31.6643,31.3711,31.5284,221122.0
2016-10-05 10:00:00,44.11,44.18,43.7,43.99,203010.0,31.5356,31.5856,31.2425,31.4498,203010.0
2016-10-05 10:10:00,44.0,44.35,43.97,44.12,226186.0,31.4569,31.7072,31.4355,31.5427,226186.0
2016-10-05 10:20:00,44.1,44.32,44.08,44.32,114280.0,31.5284,31.6857,31.5141,31.6857,114280.0
2016-10-05 10:30:00,44.29,44.5,43.87,44.46,239478.0,31.6643,31.8144,31.364,31.7858,239478.0
2016-10-05 10:40:00,44.45,44.51,44.37,44.43,180517.0,31.7787,31.8215,31.7215,31.7644,180517.0
2016-10-05 10:50:00,44.43,44.51,44.35,44.38,290330.0,31.7644,31.8215,31.7072,31.7286,290330.0
2016-10-05 11:00:00,44.37,44.5,44.31,44.44,329787.0,31.7215,31.8144,31.6786,31.7715,329787.0
2016-10-05 11:10:00,44.45,44.48,44.29,44.35,186134.0,31.7787,31.8001,31.6643,31.7072,186134.0
2016-10-05 11:20:00,44.36,44.37,44.08,44.22,120240.0,31.7143,31.7215,31.5141,31.6142,120240.0
2016-10-05 11:30:00,44.23,44.4,44.21,44.39,150035.0,31.6214,31.7429,31.6071,31.7358,150035.0
2016-10-05 11:40:00,44.39,44.41,44.15,44.26,121461.0,31.7358,31.7501,31.5642,31.6428,121461.0
2016-10-05 11:50:00,44.26,44.29,44.15,44.17,50412.0,31.6428,31.6643,31.5642,31.5785,50412.0
2016-10-05 12:00:00,44.17,44.25,44.11,44.17,90659.0,31.5785,31.6357,31.5356,31.5785,90659.0
2016-10-05 12:10:00,44.17,44.26,44.17,44.21,61172.0,31.5785,31.6428,31.5785,31.6071,61172.0
2016-10-05 12:20:00,44.22,44.27,44.15,44.26,60858.0,31.6142,31.65,31.5642,31.6428,60858.0
2016-10-05 12:30:00,44.26,44.28,44.19,44.23,51829.0,31.6428,31.6571,31.5928,31.6214,51829.0
2016-10-05 12:40:00,44.23,44.31,44.18,44.29,55772.0,31.6214,31.6786,31.5856,31.6643,55772.0
2016-10-05 12:50:00,44.29,44.33,44.22,44.23,69531.0,31.6643,31.6929,31.6142,31.6214,69531.0
2016-10-05 13:00:00,44.24,44.28,44.21,44.22,69876.0,31.6285,31.6571,31.6071,31.6142,69876.0
2016-10-05 13:10:00,44.22,44.25,44.15,44.18,42575.0,31.6142,31.6357,31.5642,31.5856,42575.0
2016-10-05 13:20:00,44.19,44.2,44.09,44.13,55992.0,31.5928,31.5999,31.5213,31.5499,55992.0
2016-10-05 13:30:00,44.12,44.15,44.1,44.11,55725.0,31.5427,31.5642,31.5284,31.5356,55725.0
2016-10-05 13:40:00,44.11,44.26,44.1,44.25,51252.0,31.5356,31.6428,31.5284,31.6357,51252.0
2016-10-05 13:50:00,44.25,44.35,44.18,44.2,64095.0,31.6357,31.7072,31.5856,31.5999,64095.0
2016-10-05 14:00:00,44.2,44.22,44.18,44.19,37669.0,31.5999,31.6142,31.5856,31.5928,37669.0
2016-10-05 14:10:00,44.19,44.23,44.14,44.19,62174.0,31.5928,31.6214,31.557,31.5928,62174.0
2016-10-05 14:20:00,44.19,44.21,44.11,44.12,49170.0,31.5928,31.6071,31.5356,31.5427,49170.0
2016-10-05 14:30:00,44.12,44.16,44.06,44.1,73006.0,31.5427,31.5713,31.4998,31.5284,73006.0
2016-10-05 14:40:00,44.11,44.17,44.1,44.15,45639.0,31.5356,31.5785,31.5284,31.5642,45639.0
2016-10-05 14:50:00,44.15,44.26,44.15,44.24,55104.0,31.5642,31.6428,31.5642,31.6285,55104.0
2016-10-05 15:00:00,44.24,44.32,44.23,44.25,113000.0,31.6285,31.6857,31.6214,31.6357,113000.0
2016-10-05 15:10:00,44.26,44.29,44.18,44.2,68386.0,31.6428,31.6643,31.5856,31.5999,68386.0
2016-10-05 15:20:00,44.21,44.21,44.06,44.08,85633.0,31.6071,31.6071,31.4998,31.5141,85633.0
2016-10-05 15:30:00,44.07,44.16,44.06,44.14,127104.0,31.507,31.5713,31.4998,31.557,127104.0
2016-10-05 15:40:00,44.14,44.16,44.08,44.11,151190.0,31.557,31.5713,31.5141,31.5356,151190.0
2016-10-05 15:50:00,44.12,44.21,44.11,44.18,339492.0,31.5427,31.6071,31.5356,31.5856,339492.0
2016-10-06 09:30:00,44.56,44.83,44.5,44.64,390303.0,31.8573,32.0503,31.8144,31.9145,390303.0
2016-10-06 09:40:00,44.64,44.64,44.32,44.35,198292.0,31.9145,31.9145,31.6857,31.7072,198292.0
2016-10-06 09:50:00,44.33,44.36,44.07,44.16,96105.0,31.6929,31.7143,31.507,31.5713,96105.0
2016-10-06 10:00:00,44.15,44.15,43.64,43.71,131795.0,31.5642,31.5642,31.1996,31.2496,131795.0
2016-10-06 10:10:00,43.71,43.85,43.54,43.78,134445.0,31.2496,31.3497,31.1281,31.2996,134445.0
2016-10-06 10:20:00,43.77,43.77,43.23,43.38,155951.0,31.2925,31.2925,30.9064,31.0137,155951.0
2016-10-06 10:30:00,43.36,43.38,43.16,43.2,252380.0,30.9994,31.0137,30.8564,30.885,252380.0
2016-10-06 10:40:00,43.21,43.46,43.18,43.45,225443.0,30.8921,31.0709,30.8707,31.0637,225443.0
2016-10-06 10:50:00,43.45,43.52,43.38,43.45,99170.0,31.0637,31.1138,31.0137,31.0637,99170.0
2016-10-06 11:00:00,43.45,43.62,43.42,43.44,108755.0,31.0637,31.1853,31.0423,31.0566,108755.0
2016-10-06 11:10:00,43.44,43.67,43.4,43.65,74066.0,31.0566,31.221,31.028,31.2067,74066.0
2016-10-06 11:20:00,43.64,43.86,43.63,43.77,100645.0,31.1996,31.3568,31.1924,31.2925,100645.0
2016-10-06 11:30:00,43.78,43.79,43.64,43.71,70500.0,31.2996,31.3068,31.1996,31.2496,70500.0
2016-10-06 11:40:00,43.71,43.86,43.66,43.82,91389.0,31.2496,31.3568,31.2139,31.3282,91389.0
2016-10-06 11:50:00,43.83,43.88,43.7,43.72,84916.0,31.3354,31.3711,31.2425,31.2568,84916.0
2016-10-06 12:00:00,43.73,43.77,43.55,43.61,58978.0,31.2639,31.2925,31.1352,31.1781,58978.0
2016-10-06 12:10:00,43.61,43.64,43.49,43.57,38789.0,31.1781,31.1996,31.0923,31.1495,38789.0
2016-10-06 12:20:00,43.57,43.62,43.53,43.59,40682.0,31.1495,31.1853,31.1209,31.1638,40682.0
2016-10-06 12:30:00,43.59,43.72,43.58,43.62,29791.0,31.1638,31.2568,31.1567,31.1853,29791.0
2016-10-06 12:40:00,43.62,43.66,43.58,43.65,52733.0,31.1853,31.2139,31.1567,31.2067,52733.0
2016-10-06 12:50:00,43.64,43.72,43.62,43.68,52847.0,31.1996,31.2568,31.1853,31.2282,52847.0
2016-10-06 13:00:00,43.69,43.75,43.65,43.67,58022.0,31.2353,31.2782,31.2067,31.221,58022.0
2016-10-06 13:10:00,43.68,43.69,43.63,43.66,73432.0,31.2282,31.2353,31.1924,31.2139,73432.0
2016-10-06 13:20:00,43.66,43.74,43.66,43.73,92934.0,31.2139,31.2711,31.2139,31.2639,92934.0
2016-10-06 13:30:00,43.73,43.83,43.71,43.79,77352.0,31.2639,31.3354,31.2496,31.3068,77352.0
2016-10-06 13:40:00,43.8,43.81,43.68,43.72,159386.0,31.3139,31.3211,31.2282,31.2568,159386.0
2016-10-06 13:50:00,43.73,43.8,43.7,43.76,120090.0,31.2639,31.3139,31.2425,31.2854,120090.0
2016-10-06 14:00:00,43.76,43.8,43.73,43.73,135490.0,31.2854,31.3139,31.2639,31.2639,135490.0
2016-10-06 14:10:00,43.73,43.77,43.53,43.55,89989.0,31.2639,31.2925,31.1209,31.1352,89989.0
2016-10-06 14:20:00,43.54,43.61,43.5,43.54,79322.0,31.1281,31.1781,31.0995,31.1281,79322.0
2016-10-06 14:30:00,43.54,43.65,43.54,43.64,58939.0,31.1281,31.2067,31.1281,31.1996,58939.0
2016-10-06 14:40:00,43.63,43.66,43.52,43.53,70353.0,31.1924,31.2139,31.1138,31.1209,70353.0
2016-10-06 14:50:00,43.54,43.67,43.53,43.62,90214.0,31.1281,31.221,31.1209,31.1853,90214.0
2016-10-06 15:00:00,43.62,43.66,43.53,43.55,88047.0,31.1853,31.2139,31.1209,31.1352,88047.0
2016-10-06 15:10:00,43.55,43.61,43.52,43.53,102472.0,31.1352,31.1781,31.1138,31.1209,102472.0
2016-10-06 15:20:00,43.53,43.56,43.49,43.52,92552.0,31.1209,31.1424,31.0923,31.1138,92552.0
2016-10-06 15:30:00,43.52,43.6,43.49,43.55,157219.0,31.1138,31.171,31.0923,31.1352,157219.0
2016-10-06 15:40:00,43.55,43.59,43.52,43.52,134011.0,31.1352,31.1638,31.1138,31.1138,134011.0
2016-10-06 15:50:00,43.52,43.53,43.43,43.48,531883.0,31.1138,31.1209,31.0494,31.0852,531883.0
2016-10-07 09:30:00,43.75,43.97,43.35,43.68,172328.0,31.2782,31.4355,30.9922,31.2282,172328.0
2016-10-07 09:40:00,43.62,43.81,43.38,43.44,344510.0,31.1853,31.3211,31.0137,31.0566,344510.0
2016-10-07 09:50:00,43.43,43.54,43.28,43.45,128642.0,31.0494,31.1281,30.9422,31.0637,128642.0
2016-10-07 10:00:00,43.47,43.52,43.09,43.4,104176.0,31.078,31.1138,30.8063,31.028,104176.0
2016-10-07 10:10:00,43.39,43.43,43.12,43.13,74034.0,31.0208,31.0494,30.8278,30.8349,74034.0
2016-10-07 10:20:00,43.13,43.16,43.06,43.16,98267.0,30.8349,30.8564,30.7849,30.8564,98267.0
2016-10-07 10:30:00,43.16,43.24,43.05,43.13,97623.0,30.8564,30.9136,30.7777,30.8349,97623.0
2016-10-07 10:40:00,43.12,43.21,43.09,43.2,77706.0,30.8278,30.8921,30.8063,30.885,77706.0
2016-10-07 10:50:00,43.2,43.27,43.13,43.16,161121.0,30.885,30.935,30.8349,30.8564,161121.0
2016-10-07 11:00:00,43.16,43.19,43.11,43.18,122542.0,30.8564,30.8778,30.8206,30.8707,122542.0
2016-10-07 11:10:00,43.18,43.24,43.13,43.22,82349.0,30.8707,30.9136,30.8349,30.8993,82349.0
2016-10-07 11:20:00,43.22,43.22,43.09,43.09,128528.0,30.8993,30.8993,30.8063,30.8063,128528.0
2016-10-07 11:30:00,43.09,43.1,42.69,42.87,122464.0,30.8063,30.8135,30.5204,30.6491,122464.0
2016-10-07 11:40:00,42.87,42.9,42.66,42.7,146092.0,30.6491,30.6705,30.4989,30.5275,146092.0
2016-10-07 11:50:00,42.7,42.77,42.54,42.65,62704.0,30.5275,30.5776,30.4131,30.4918,62704.0
2016-10-07 12:00:00,42.65,42.82,42.39,42.44,126288.0,30.4918,30.6133,30.3059,30.3416,126288.0
2016-10-07 12:10:00,42.44,42.61,42.43,42.6,53078.0,30.3416,30.4632,30.3345,30.456,53078.0
2016-10-07 12:20:00,42.59,42.6,42.48,42.55,80996.0,30.4489,30.456,30.3702,30.4203,80996.0
2016-10-07 12:30:00,42.54,42.71,42.51,42.68,66781.0,30.4131,30.5347,30.3917,30.5132,66781.0
2016-10-07 12:40:00,42.67,42.89,42.66,42.87,29987.0,30.5061,30.6634,30.4989,30.6491,29987.0
2016-10-07 12:50:00,42.88,42.89,42.75,42.77,54706.0,30.6562,30.6634,30.5633,30.5776,54706.0
2016-10-07 13:00:00,42.77,42.82,42.68,42.79,42629.0,30.5776,30.6133,30.5132,30.5919,42629.0
2016-10-07 13:10:00,42.79,42.85,42.75,42.82,61977.0,30.5919,30.6348,30.5633,30.6133,61977.0
2016-10-07 13:20:00,42.83,42.97,42.81,42.95,67392.0,30.6205,30.7206,30.6062,30.7063,67392.0
2016-10-07 13:30:00,42.96,43.06,42.95,42.99,56340.0,30.7134,30.7849,30.7063,30.7349,56340.0
2016-10-07 13:40:00,43.0,43.05,42.97,42.98,65398.0,30.742,30.7777,30.7206,30.7277,65398.0
2016-10-07 13:50:00,42.99,43.0,42.95,42.98,59139.0,30.7349,30.742,30.7063,30.7277,59139.0
2016-10-07 14:00:00,42.98,43.0,42.89,42.9,45425.0,30.7277,30.742,30.6634,30.6705,45425.0
2016-10-07 14:10:00,42.91,43.06,42.9,42.92,80291.0,30.6777,30.7849,30.6705,30.6848,80291.0
2016-10-07 14:20:00,42.92,43.01,42.91,42.95,60096.0,30.6848,30.7492,30.6777,30.7063,60096.0
2016-10-07 14:30:00,42.95,42.97,42.94,42.96,39645.0,30.7063,30.7206,30.6991,30.7134,39645.0
2016-10-07 14:40:00,42.97,42.99,42.94,42.94,44940.0,30.7206,30.7349,30.6991,30.6991,44940.0
2016-10-07 14:50:00,42.95,43.01,42.95,42.97,61200.0,30.7063,30.7492,30.7063,30.7206,61200.0
2016-10-07 15:00:00,42.98,43.04,42.97,43.0,72918.0,30.7277,30.7706,30.7206,30.742,72918.0
2016-10-07 15:10:00,42.98,43.04,42.97,43.01,124816.0,30.7277,30.7706,30.7206,30.7492,124816.0
2016-10-07 15:20:00,43.01,43.04,42.99,42.99,72510.0,30.7492,30.7706,30.7349,30.7349,72510.0
2016-10-07 15:30:00,43.0,43.02,42.93,42.95,131680.0,30.742,30.7563,30.692,30.7063,131680.0
2016-10-07 15:40:00,42.94,42.95,42.85,42.87,204538.0,30.6991,30.7063,30.6348,30.6491,204538.0
2016-10-07 15:50:00,42.88,42.91,42.78,42.8,427728.0,30.6562,30.6777,30.5847,30.599,427728.0
2016-10-10 09:30:00,43.49,43.79,43.25,43.68,271912.0,31.0923,31.3068,30.9207,31.2282,271912.0
2016-10-10 09:40:00,43.71,43.85,43.55,43.84,150852.0,31.2496,31.3497,31.1352,31.3425,150852.0
2016-10-10 09:50:00,43.85,44.07,43.84,43.96,373545.0,31.3497,31.507,31.3425,31.4283,373545.0
2016-10-10 10:00:00,43.97,44.29,43.97,44.23,203784.0,31.4355,31.6643,31.4355,31.6214,203784.0
2016-10-10 10:10:00,44.22,44.27,44.09,44.18,169560.0,31.6142,31.65,31.5213,31.5856,169560.0
2016-10-10 10:20:00,44.18,44.31,44.11,44.27,122679.0,31.5856,31.6786,31.5356,31.65,122679.0
2016-10-10 10:30:00,44.26,44.48,44.25,44.42,102630.0,31.6428,31.8001,31.6357,31.7572,102630.0
2016-10-10 10:40:00,44.42,44.5,44.29,44.41,72934.0,31.7572,31.8144,31.6643,31.7501,72934.0
2016-10-10 10:50:00,44.42,44.42,44.14,44.19,78336.0,31.7572,31.7572,31.557,31.5928,78336.0
2016-10-10 11:00:00,44.19,44.31,44.18,44.31,88074.0,31.5928,31.6786,31.5856,31.6786,88074.0
2016-10-10 11:10:00,44.32,44.42,44.23,44.4,83983.0,31.6857,31.7572,31.6214,31.7429,83983.0
2016-10-10 11:20:00,44.41,44.44,44.3,44.33,64362.0,31.7501,31.7715,31.6714,31.6929,64362.0
2016-10-10 11:30:00,44.33,44.37,44.14,44.2,64766.0,31.6929,31.7215,31.557,31.5999,64766.0
2016-10-10 11:40:00,44.21,44.22,44.05,44.22,51964.0,31.6071,31.6142,31.4927,31.6142,51964.0
2016-10-10 11:50:00,44.22,44.32,44.21,44.28,97248.0,31.6142,31.6857,31.6071,31.6571,97248.0
2016-10-10 12:00:00,44.29,44.34,44.25,44.3,94244.0,31.6643,31.7,31.6357,31.6714,94244.0
2016-10-10 12:10:00,44.3,44.35,44.24,44.34,64332.0,31.6714,31.7072,31.6285,31.7,64332.0
2016-10-10 12:20:00,44.34,44.38,44.15,44.16,101884.0,31.7,31.7286,31.5642,31.5713,101884.0
2016-10-10 12:30:00,44.18,44.25,44.09,44.09,59241.0,31.5856,31.6357,31.5213,31.5213,59241.0
2016-10-10 12:40:00,44.08,44.31,44.07,44.3,103530.0,31.5141,31.6786,31.507,31.6714,103530.0
2016-10-10 12:50:00,44.3,44.33,44.26,44.33,37136.0,31.6714,31.6929,31.6428,31.6929,37136.0
2016-10-10 13:00:00,44.32,44.34,44.23,44.23,38229.0,31.6857,31.7,31.6214,31.6214,38229.0
2016-10-10 13:10:00,44.23,44.32,44.22,44.3,39250.0,31.6214,31.6857,31.6142,31.6714,39250.0
2016-10-10 13:20:00,44.29,44.35,44.29,44.31,26140.0,31.6643,31.7072,31.6643,31.6786,26140.0
2016-10-10 13:30:00,44.31,44.39,44.27,44.37,39231.0,31.6786,31.7358,31.65,31.7215,39231.0
2016-10-10 13:40:00,44.37,44.37,44.29,44.31,33274.0,31.7215,31.7215,31.6643,31.6786,33274.0
2016-10-10 13:50:00,44.31,44.32,44.25,44.31,109336.0,31.6786,31.6857,31.6357,31.6786,109336.0
2016-10-10 14:00:00,44.31,44.31,44.21,44.26,98185.0,31.6786,31.6786,31.6071,31.6428,98185.0
2016-10-10 14:10:00,44.26,44.28,44.16,44.17,80646.0,31.6428,31.6571,31.5713,31.5785,80646.0
2016-10-10 14:20:00,44.16,44.23,44.15,44.19,63245.0,31.5713,31.6214,31.5642,31.5928,63245.0
2016-10-10 14:30:00,44.18,44.19,44.09,44.14,81498.0,31.5856,31.5928,31.5213,31.557,81498.0
2016-10-10 14:40:00,44.14,44.22,44.14,44.19,62978.0,31.557,31.6142,31.557,31.5928,62978.0
2016-10-10 14:50:00,44.19,44.23,44.15,44.2,57181.0,31.5928,31.6214,31.5642,31.5999,57181.0
2016-10-10 15:00:00,44.2,44.28,44.19,44.26,124025.0,31.5999,31.6571,31.5928,31.6428,124025.0
2016-10-10 15:10:00,44.26,44.27,44.19,44.26,60828.0,31.6428,31.65,31.5928,31.6428,60828.0
2016-10-10 15:20:00,44.26,44.32,44.23,44.3,108201.0,31.6428,31.6857,31.6214,31.6714,108201.0
2016-10-10 15:30:00,44.3,44.31,44.25,44.27,117195.0,31.6714,31.6786,31.6357,31.65,117195.0
2016-10-10 15:40:00,44.27,44.37,44.25,44.34,168728.0,31.65,31.7215,31.6357,31.7,168728.0
2016-10-10 15:50:00,44.33,44.44,44.33,44.39,405536.0,31.6929,31.7715,31.6929,31.7358,405536.0
2016-10-11 09:30:00,44.24,44.29,44.0,44.16,254860.0,31.6285,31.6643,31.4569,31.5713,254860.0
2016-10-11 09:40:00,44.17,44.34,43.81,43.97,242614.0,31.5785,31.7,31.3211,31.4355,242614.0
2016-10-11 09:50:00,43.98,44.05,43.86,44.0,337347.0,31.4426,31.4927,31.3568,31.4569,337347.0
2016-10-11 10:00:00,43.98,44.19,43.98,44.06,143570.0,31.4426,31.5928,31.4426,31.4998,143570.0
2016-10-11 10:10:00,44.04,44.24,44.03,44.12,61431.0,31.4855,31.6285,31.4784,31.5427,61431.0
2016-10-11 10:20:00,44.12,44.15,43.97,44.0,112789.0,31.5427,31.5642,31.4355,31.4569,112789.0
2016-10-11 10:30:00,44.0,44.18,43.97,44.09,85527.0,31.4569,31.5856,31.4355,31.5213,85527.0
2016-10-11 10:40:00,44.09,44.13,44.04,44.07,40696.0,31.5213,31.5499,31.4855,31.507,40696.0
2016-10-11 10:50:00,44.08,44.15,43.96,43.99,54780.0,31.5141,31.5642,31.4283,31.4498,54780.0
2016-10-11 11:00:00,43.98,44.06,43.91,44.04,60908.0,31.4426,31.4998,31.3926,31.4855,60908.0
2016-10-11 11:10:00,44.04,44.1,44.01,44.06,39706.0,31.4855,31.5284,31.4641,31.4998,39706.0
2016-10-11 11:20:00,44.06,44.06,43.87,43.92,104724.0,31.4998,31.4998,31.364,31.3997,104724.0
2016-10-11 11:30:00,43.91,44.01,43.83,43.83,58482.0,31.3926,31.4641,31.3354,31.3354,58482.0
2016-10-11 11:40:00,43.82,43.95,43.76,43.86,112805.0,31.3282,31.4212,31.2854,31.3568,112805.0
2016-10-11 11:50:00,43.85,43.87,43.69,43.86,47926.0,31.3497,31.364,31.2353,31.3568,47926.0
2016-10-11 12:00:00,43.87,43.92,43.86,43.87,49829.0,31.364,31.3997,31.3568,31.364,49829.0
2016-10-11 12:10:00,43.87,43.9,43.78,43.88,43683.0,31.364,31.3854,31.2996,31.3711,43683.0
2016-10-11 12:20:00,43.89,43.99,43.88,43.99,22326.0,31.3783,31.4498,31.3711,31.4498,22326.0
2016-10-11 12:30:00,43.98,44.07,43.98,44.03,46083.0,31.4426,31.507,31.4426,31.4784,46083.0
2016-10-11 12:40:00,44.03,44.13,44.02,44.12,35841.0,31.4784,31.5499,31.4712,31.5427,35841.0
2016-10-11 12:50:00,44.11,44.12,44.05,44.09,32052.0,31.5356,31.5427,31.4927,31.5213,32052.0
2016-10-11 13:00:00,44.08,44.12,44.01,44.04,35393.0,31.5141,31.5427,31.4641,31.4855,35393.0
2016-10-11 13:10:00,44.04,44.04,43.87,43.97,52453.0,31.4855,31.4855,31.364,31.4355,52453.0
2016-10-11 13:20:00,43.97,44.03,43.93,44.02,27234.0,31.4355,31.4784,31.4069,31.4712,27234.0
2016-10-11 13:30:00,44.02,44.08,43.96,44.0,26111.0,31.4712,31.5141,31.4283,31.4569,26111.0
2016-10-11 13:40:00,44.0,44.08,43.95,43.96,50031.0,31.4569,31.5141,31.4212,31.4283,50031.0
2016-10-11 13:50:00,43.96,44.0,43.87,43.88,40725.0,31.4283,31.4569,31.364,31.3711,40725.0
2016-10-11 14:00:00,43.87,43.91,43.84,43.91,65462.0,31.364,31.3926,31.3425,31.3926,65462.0
2016-10-11 14:10:00,43.91,43.94,43.67,43.69,83714.0,31.3926,31.414,31.221,31.2353,83714.0
2016-10-11 14:20:00,43.69,43.87,43.65,43.85,84159.0,31.2353,31.364,31.2067,31.3497,84159.0
2016-10-11 14:30:00,43.86,43.88,43.78,43.87,60815.0,31.3568,31.3711,31.2996,31.364,60815.0
2016-10-11 14:40:00,43.87,44.0,43.85,43.98,54108.0,31.364,31.4569,31.3497,31.4426,54108.0
2016-10-11 14:50:00,43.98,44.01,43.95,43.99,63780.0,31.4426,31.4641,31.4212,31.4498,63780.0
2016-10-11 15:00:00,43.98,44.07,43.96,43.99,95553.0,31.4426,31.507,31.4283,31.4498,95553.0
2016-10-11 15:10:00,43.98,44.03,43.94,44.03,51642.0,31.4426,31.4784,31.414,31.4784,51642.0
2016-10-11 15:20:00,44.04,44.09,44.0,44.02,82054.0,31.4855,31.5213,31.4569,31.4712,82054.0
2016-10-11 15:30:00,44.02,44.19,44.0,44.18,186985.0,31.4712,31.5928,31.4569,31.5856,186985.0
2016-10-11 15:40:00,44.18,44.22,44.14,44.2,210576.0,31.5856,31.6142,31.557,31.5999,210576.0
2016-10-11 15:50:00,44.19,44.19,44.07,44.13,350060.0,31.5928,31.5928,31.507,31.5499,350060.0
2016-10-12 09:30:00,43.93,43.93,43.26,43.3,166029.0,31.4069,31.4069,30.9279,30.9565,166029.0
2016-10-12 09:40:00,43.31,43.54,43.16,43.25,245567.0,30.9636,31.1281,30.8564,30.9207,245567.0
2016-10-12 09:50:00,43.25,43.93,43.22,43.92,147365.0,30.9207,31.4069,30.8993,31.3997,147365.0
2016-10-12 10:00:00,43.92,44.04,43.77,43.78,170249.0,31.3997,31.4855,31.2925,31.2996,170249.0
2016-10-12 10:10:00,43.77,43.95,43.66,43.9,140398.0,31.2925,31.4212,31.2139,31.3854,140398.0
2016-10-12 10:20:00,43.89,44.32,43.88,44.29,111630.0,31.3783,31.6857,31.3711,31.6643,111630.0
2016-10-12 10:30:00,44.3,44.37,44.23,44.33,120246.0,31.6714,31.7215,31.6214,31.6929,120246.0
2016-10-12 10:40:00,44.33,44.34,44.07,44.08,107910.0,31.6929,31.7,31.507,31.5141,107910.0
2016-10-12 10:50:00,44.09,44.12,43.86,43.89,186054.0,31.5213,31.5427,31.3568,31.3783,186054.0
2016-10-12 11:00:00,43.88,44.0,43.75,44.0,118741.0,31.3711,31.4569,31.2782,31.4569,118741.0
2016-10-12 11:10:00,43.99,44.28,43.99,44.28,130123.0,31.4498,31.6571,31.4498,31.6571,130123.0
2016-10-12 11:20:00,44.27,44.43,44.26,44.32,115075.0,31.65,31.7644,31.6428,31.6857,115075.0
2016-10-12 11:30:00,44.31,44.4,44.19,44.25,156597.0,31.6786,31.7429,31.5928,31.6357,156597.0
2016-10-12 11:40:00,44.25,44.42,44.25,44.34,63097.0,31.6357,31.7572,31.6357,31.7,63097.0
2016-10-12 11:50:00,44.34,44.44,44.33,44.38,67164.0,31.7,31.7715,31.6929,31.7286,67164.0
2016-10-12 12:00:00,44.39,44.58,44.39,44.57,90070.0,31.7358,31.8716,31.7358,31.8644,90070.0
2016-10-12 12:10:00,44.58,44.64,44.55,44.62,63018.0,31.8716,31.9145,31.8501,31.9002,63018.0
2016-10-12 12:20:00,44.62,44.7,44.58,44.6,127781.0,31.9002,31.9574,31.8716,31.8859,127781.0
2016-10-12 12:30:00,44.6,44.7,44.59,44.62,84110.0,31.8859,31.9574,31.8787,31.9002,84110.0
2016-10-12 12:40:00,44.62,44.66,44.56,44.57,74740.0,31.9002,31.9288,31.8573,31.8644,74740.0
2016-10-12 12:50:00,44.56,44.56,44.44,44.44,61236.0,31.8573,31.8573,31.7715,31.7715,61236.0
2016-10-12 13:00:00,44.45,44.47,44.32,44.37,66129.0,31.7787,31.793,31.6857,31.7215,66129.0
2016-10-12 13:10:00,44.37,44.37,44.26,44.29,58421.0,31.7215,31.7215,31.6428,31.6643,58421.0
2016-10-12 13:20:00,44.28,44.48,44.27,44.48,49288.0,31.6571,31.8001,31.65,31.8001,49288.0
2016-10-12 13:30:00,44.47,44.48,44.39,44.42,63700.0,31.793,31.8001,31.7358,31.7572,63700.0
2016-10-12 13:40:00,44.42,44.47,44.39,44.46,49099.0,31.7572,31.793,31.7358,31.7858,49099.0
2016-10-12 13:50:00,44.45,44.57,44.45,44.56,62323.0,31.7787,31.8644,31.7787,31.8573,62323.0
2016-10-12 14:00:00,44.56,44.61,44.32,44.51,121605.0,31.8573,31.893,31.6857,31.8215,121605.0
2016-10-12 14:10:00,44.52,44.68,44.5,44.54,180977.0,31.8287,31.9431,31.8144,31.843,180977.0
2016-10-12 14:20:00,44.54,44.6,44.42,44.45,93782.0,31.843,31.8859,31.7572,31.7787,93782.0
2016-10-12 14:30:00,44.44,44.63,44.41,44.58,111126.0,31.7715,31.9073,31.7501,31.8716,111126.0
2016-10-12 14:40:00,44.57,44.59,44.49,44.53,126920.0,31.8644,31.8787,31.8072,31.8358,126920.0
2016-10-12 14:50:00,44.53,44.55,44.49,44.5,98294.0,31.8358,31.8501,31.8072,31.8144,98294.0
2016-10-12 15:00:00,44.5,44.58,44.43,44.56,116688.0,31.8144,31.8716,31.7644,31.8573,116688.0
2016-10-12 15:10:00,44.56,44.65,44.56,44.64,128537.0,31.8573,31.9216,31.8573,31.9145,128537.0
2016-10-12 15:20:00,44.64,44.68,44.46,44.48,264657.0,31.9145,31.9431,31.7858,31.8001,264657.0
2016-10-12 15:30:00,44.48,44.48,44.35,44.47,696331.0,31.8001,31.8001,31.7072,31.793,696331.0
2016-10-12 15:40:00,44.47,44.54,44.46,44.54,696822.0,31.793,31.843,31.7858,31.843,696822.0
2016-10-12 15:50:00,44.53,44.61,44.51,44.55,393077.0,31.8358,31.893,31.8215,31.8501,393077.0
2016-10-13 09:30:00,44.04,44.21,43.63,44.08,241911.0,31.4855,31.6071,31.1924,31.5141,241911.0
2016-10-13 09:40:00,44.07,44.1,43.7,43.73,133698.0,31.507,31.5284,31.2425,31.2639,133698.0
2016-10-13 09:50:00,43.72,43.76,43.52,43.62,127940.0,31.2568,31.2854,31.1138,31.1853,127940.0
2016-10-13 10:00:00,43.63,43.65,43.45,43.61,141167.0,31.1924,31.2067,31.0637,31.1781,141167.0
2016-10-13 10:10:00,43.61,44.0,43.61,43.88,124184.0,31.1781,31.4569,31.1781,31.3711,124184.0
2016-10-13 10:20:00,43.88,44.0,43.72,43.72,64744.0,31.3711,31.4569,31.2568,31.2568,64744.0
2016-10-13 10:30:00,43.72,44.02,43.72,43.94,137077.0,31.2568,31.4712,31.2568,31.414,137077.0
2016-10-13 10:40:00,43.95,44.04,43.74,43.75,128780.0,31.4212,31.4855,31.2711,31.2782,128780.0
2016-10-13 10:50:00,43.76,43.85,43.74,43.81,59901.0,31.2854,31.3497,31.2711,31.3211,59901.0
2016-10-13 11:00:00,43.81,43.84,43.27,43.35,181812.0,31.3211,31.3425,30.935,30.9922,181812.0
2016-10-13 11:10:00,43.35,43.79,43.35,43.75,101964.0,30.9922,31.3068,30.9922,31.2782,101964.0
2016-10-13 11:20:00,43.76,43.91,43.7,43.88,49978.0,31.2854,31.3926,31.2425,31.3711,49978.0
2016-10-13 11:30:00,43.87,44.26,43.85,44.0,147298.0,31.364,31.6428,31.3497,31.4569,147298.0
2016-10-13 11:40:00,44.0,44.14,43.94,43.94,76740.0,31.4569,31.557,31.414,31.414,76740.0
2016-10-13 11:50:00,43.94,43.99,43.82,43.83,72337.0,31.414,31.4498,31.3282,31.3354,72337.0
2016-10-13 12:00:00,43.84,43.97,43.73,43.9,89455.0,31.3425,31.4355,31.2639,31.3854,89455.0
2016-10-13 12:10:00,43.9,43.93,43.77,43.86,46546.0,31.3854,31.4069,31.2925,31.3568,46546.0
2016-10-13 12:20:00,43.86,43.87,43.78,43.84,37574.0,31.3568,31.364,31.2996,31.3425,37574.0
2016-10-13 12:30:00,43.84,44.14,43.83,44.12,42428.0,31.3425,31.557,31.3354,31.5427,42428.0
2016-10-13 12:40:00,44.11,44.17,44.06,44.17,36822.0,31.5356,31.5785,31.4998,31.5785,36822.0
2016-10-13 12:50:00,44.17,44.18,44.0,44.05,51889.0,31.5785,31.5856,31.4569,31.4927,51889.0
2016-10-13 13:00:00,44.04,44.11,43.95,44.0,53481.0,31.4855,31.5356,31.4212,31.4569,53481.0
2016-10-13 13:10:00,43.99,43.99,43.83,43.89,45301.0,31.4498,31.4498,31.3354,31.3783,45301.0
2016-10-13 13:20:00,43.89,43.95,43.85,43.92,60477.0,31.3783,31.4212,31.3497,31.3997,60477.0
2016-10-13 13:30:00,43.91,44.01,43.91,44.0,52707.0,31.3926,31.4641,31.3926,31.4569,52707.0
2016-10-13 13:40:00,44.0,44.0,43.87,43.89,48349.0,31.4569,31.4569,31.364,31.3783,48349.0
2016-10-13 13:50:00,43.89,44.2,43.88,44.15,61680.0,31.3783,31.5999,31.3711,31.5642,61680.0
2016-10-13 14:00:00,44.15,44.18,44.07,44.07,59599.0,31.5642,31.5856,31.507,31.507,59599.0
2016-10-13 14:10:00,44.07,44.08,43.93,44.01,76889.0,31.507,31.5141,31.4069,31.4641,76889.0
2016-10-13 14:20:00,44.02,44.13,44.02,44.04,70382.0,31.4712,31.5499,31.4712,31.4855,70382.0
2016-10-13 14:30:00,44.03,44.12,44.01,44.06,79921.0,31.4784,31.5427,31.4641,31.4998,79921.0
2016-10-13 14:40:00,44.07,44.14,44.05,44.14,66185.0,31.507,31.557,31.4927,31.557,66185.0
2016-10-13 14:50:00,44.14,44.27,44.11,44.24,103096.0,31.557,31.65,31.5356,31.6285,103096.0
2016-10-13 15:00:00,44.24,44.25,44.18,44.23,83037.0,31.6285,31.6357,31.5856,31.6214,83037.0
2016-10-13 15:10:00,44.23,44.28,44.15,44.16,78954.0,31.6214,31.6571,31.5642,31.5713,78954.0
2016-10-13 15:20:00,44.15,44.15,43.98,43.99,91780.0,31.5642,31.5642,31.4426,31.4498,91780.0
2016-10-13 15:30:00,43.98,44.0,43.85,43.87,179293.0,31.4426,31.4569,31.3497,31.364,179293.0
2016-10-13 15:40:00,43.86,43.95,43.84,43.89,186132.0,31.3568,31.4212,31.3425,31.3783,186132.0
2016-10-13 15:50:00,43.89,43.91,43.8,43.9,364929.0,31.3783,31.3926,31.3139,31.3854,364929.0
2016-10-14 09:30:00,44.14,44.45,44.1,44.17,110873.0,31.557,31.7787,31.5284,31.5785,110873.0
2016-10-14 09:40:00,44.19,44.49,44.17,44.25,64826.0,31.5928,31.8072,31.5785,31.6357,64826.0
2016-10-14 09:50:00,44.25,44.28,44.1,44.22,45316.0,31.6357,31.6571,31.5284,31.6142,45316.0
2016-10-14 10:00:00,44.2,44.25,43.98,44.09,66701.0,31.5999,31.6357,31.4426,31.5213,66701.0
2016-10-14 10:10:00,44.08,44.22,44.07,44.22,64885.0,31.5141,31.6142,31.507,31.6142,64885.0
2016-10-14 10:20:00,44.21,44.28,44.07,44.11,65958.0,31.6071,31.6571,31.507,31.5356,65958.0
2016-10-14 10:30:00,44.12,44.25,44.01,44.03,271087.0,31.5427,31.6357,31.4641,31.4784,271087.0
2016-10-14 10:40:00,44.03,44.06,43.92,43.93,65611.0,31.4784,31.4998,31.3997,31.4069,65611.0
2016-10-14 10:50:00,43.93,43.93,43.72,43.74,66261.0,31.4069,31.4069,31.2568,31.2711,66261.0
2016-10-14 11:00:00,43.73,43.74,43.48,43.59,123601.0,31.2639,31.2711,31.0852,31.1638,123601.0
2016-10-14 11:10:00,43.56,43.56,43.43,43.51,60446.0,31.1424,31.1424,31.0494,31.1066,60446.0
2016-10-14 11:20:00,43.52,43.55,43.36,43.39,57561.0,31.1138,31.1352,30.9994,31.0208,57561.0
2016-10-14 11:30:00,43.38,43.52,43.28,43.51,44460.0,31.0137,31.1138,30.9422,31.1066,44460.0
2016-10-14 11:40:00,43.51,43.61,43.45,43.52,90474.0,31.1066,31.1781,31.0637,31.1138,90474.0
2016-10-14 11:50:00,43.54,43.6,43.41,43.52,30180.0,31.1281,31.171,31.0351,31.1138,30180.0
2016-10-14 12:00:00,43.52,43.56,43.36,43.38,68314.0,31.1138,31.1424,30.9994,31.0137,68314.0
2016-10-14 12:10:00,43.38,43.4,43.15,43.23,96841.0,31.0137,31.028,30.8492,30.9064,96841.0
2016-10-14 12:20:00,43.24,43.41,43.24,43.39,32947.0,30.9136,31.0351,30.9136,31.0208,32947.0
2016-10-14 12:30:00,43.38,43.43,43.33,43.33,30128.0,31.0137,31.0494,30.9779,30.9779,30128.0
2016-10-14 12:40:00,43.35,43.39,43.23,43.29,33050.0,30.9922,31.0208,30.9064,30.9493,33050.0
2016-10-14 12:50:00,43.29,43.4,43.26,43.36,112108.0,30.9493,31.028,30.9279,30.9994,112108.0
2016-10-14 13:00:00,43.36,43.45,43.31,43.44,32020.0,30.9994,31.0637,30.9636,31.0566,32020.0
2016-10-14 13:10:00,43.42,43.49,43.4,43.49,24791.0,31.0423,31.0923,31.028,31.0923,24791.0
2016-10-14 13:20:00,43.49,43.55,43.43,43.44,49819.0,31.0923,31.1352,31.0494,31.0566,49819.0
2016-10-14 13:30:00,43.43,43.55,43.39,43.46,51224.0,31.0494,31.1352,31.0208,31.0709,51224.0
2016-10-14 13:40:00,43.46,43.47,43.32,43.32,70590.0,31.0709,31.078,30.9708,30.9708,70590.0
2016-10-14 13:50:00,43.34,43.34,43.21,43.3,36018.0,30.9851,30.9851,30.8921,30.9565,36018.0
2016-10-14 14:00:00,43.28,43.3,43.2,43.25,52042.0,30.9422,30.9565,30.885,30.9207,52042.0
2016-10-14 14:10:00,43.24,43.27,43.2,43.24,33729.0,30.9136,30.935,30.885,30.9136,33729.0
2016-10-14 14:20:00,43.25,43.33,43.22,43.33,56265.0,30.9207,30.9779,30.8993,30.9779,56265.0
2016-10-14 14:30:00,43.33,43.38,43.29,43.35,42366.0,30.9779,31.0137,30.9493,30.9922,42366.0
2016-10-14 14:40:00,43.33,43.33,43.17,43.19,43594.0,30.9779,30.9779,30.8635,30.8778,43594.0
2016-10-14 14:50:00,43.19,43.22,43.08,43.12,58356.0,30.8778,30.8993,30.7992,30.8278,58356.0
2016-10-14 15:00:00,43.12,43.19,43.1,43.15,41234.0,30.8278,30.8778,30.8135,30.8492,41234.0
2016-10-14 15:10:00,43.14,43.21,43.13,43.18,55494.0,30.8421,30.8921,30.8349,30.8707,55494.0
2016-10-14 15:20:00,43.19,43.23,43.17,43.21,49759.0,30.8778,30.9064,30.8635,30.8921,49759.0
2016-10-14 15:30:00,43.21,43.34,43.19,43.34,63704.0,30.8921,30.9851,30.8778,30.9851,63704.0
2016-10-14 15:40:00,43.34,43.36,43.24,43.26,92875.0,30.9851,30.9994,30.9136,30.9279,92875.0
2016-10-14 15:50:00,43.27,43.27,43.07,43.1,224669.0,30.935,30.935,30.792,30.8135,224669.0
2016-10-17 09:30:00,42.94,43.16,42.22,42.42,220149.0,30.6991,30.8564,30.1844,30.3273,220149.0
2016-10-17 09:40:00,42.4,42.4,41.86,41.94,250026.0,30.313,30.313,29.927,29.9842,250026.0
2016-10-17 09:50:00,41.94,42.09,41.82,41.88,160813.0,29.9842,30.0914,29.8984,29.9413,160813.0
2016-10-17 10:00:00,41.9,41.97,41.7,41.77,481557.0,29.9556,30.0056,29.8126,29.8626,481557.0
2016-10-17 10:10:00,41.78,42.0,41.78,41.96,282500.0,29.8698,30.0271,29.8698,29.9985,282500.0
2016-10-17 10:20:00,41.96,42.23,41.88,42.16,416647.0,29.9985,30.1915,29.9413,30.1415,416647.0
2016-10-17 10:30:00,42.16,42.3,42.15,42.19,203418.0,30.1415,30.2416,30.1343,30.1629,203418.0
2016-10-17 10:40:00,42.19,42.26,42.0,42.03,93056.0,30.1629,30.213,30.0271,30.0485,93056.0
2016-10-17 10:50:00,42.04,42.04,41.69,41.71,103102.0,30.0557,30.0557,29.8054,29.8197,103102.0
2016-10-17 11:00:00,41.7,41.74,41.57,41.58,186498.0,29.8126,29.8412,29.7197,29.7268,186498.0
2016-10-17 11:10:00,41.58,41.7,41.54,41.64,74807.0,29.7268,29.8126,29.6982,29.7697,74807.0
2016-10-17 11:20:00,41.63,41.63,41.4,41.47,115947.0,29.7625,29.7625,29.5981,29.6482,115947.0
2016-10-17 11:30:00,41.47,41.71,41.45,41.7,93531.0,29.6482,29.8197,29.6339,29.8126,93531.0
2016-10-17 11:40:00,41.69,41.69,41.54,41.6,104834.0,29.8054,29.8054,29.6982,29.7411,104834.0
2016-10-17 11:50:00,41.6,41.7,41.6,41.62,88310.0,29.7411,29.8126,29.7411,29.7554,88310.0
2016-10-17 12:00:00,41.64,41.68,41.61,41.64,108119.0,29.7697,29.7983,29.7482,29.7697,108119.0
2016-10-17 12:10:00,41.64,41.7,41.58,41.69,117765.0,29.7697,29.8126,29.7268,29.8054,117765.0
2016-10-17 12:20:00,41.7,41.74,41.67,41.68,89958.0,29.8126,29.8412,29.7911,29.7983,89958.0
2016-10-17 12:30:00,41.68,41.74,41.61,41.61,46150.0,29.7983,29.8412,29.7482,29.7482,46150.0
2016-10-17 12:40:00,41.61,41.69,41.57,41.69,87267.0,29.7482,29.8054,29.7197,29.8054,87267.0
2016-10-17 12:50:00,41.7,41.74,41.64,41.67,42619.0,29.8126,29.8412,29.7697,29.7911,42619.0
2016-10-17 13:00:00,41.68,41.76,41.61,41.7,96005.0,29.7983,29.8555,29.7482,29.8126,96005.0
2016-10-17 13:10:00,41.71,41.82,41.7,41.72,127858.0,29.8197,29.8984,29.8126,29.8269,127858.0
2016-10-17 13:20:00,41.72,41.77,41.65,41.76,66692.0,29.8269,29.8626,29.7768,29.8555,66692.0
2016-10-17 13:30:00,41.75,41.75,41.63,41.68,38217.0,29.8483,29.8483,29.7625,29.7983,38217.0
2016-10-17 13:40:00,41.68,41.74,41.64,41.68,46217.0,29.7983,29.8412,29.7697,29.7983,46217.0
2016-10-17 13:50:00,41.69,41.79,41.69,41.73,52207.0,29.8054,29.8769,29.8054,29.834,52207.0
2016-10-17 14:00:00,41.74,41.8,41.72,41.79,90652.0,29.8412,29.8841,29.8269,29.8769,90652.0
2016-10-17 14:10:00,41.8,41.86,41.76,41.8,121590.0,29.8841,29.927,29.8555,29.8841,121590.0
2016-10-17 14:20:00,41.8,41.82,41.73,41.8,91635.0,29.8841,29.8984,29.834,29.8841,91635.0
2016-10-17 14:30:00,41.81,41.81,41.7,41.71,114315.0,29.8912,29.8912,29.8126,29.8197,114315.0
2016-10-17 14:40:00,41.71,41.76,41.69,41.71,118941.0,29.8197,29.8555,29.8054,29.8197,118941.0
2016-10-17 14:50:00,41.71,41.8,41.69,41.79,168948.0,29.8197,29.8841,29.8054,29.8769,168948.0
2016-10-17 15:00:00,41.78,41.81,41.75,41.79,142073.0,29.8698,29.8912,29.8483,29.8769,142073.0
2016-10-17 15:10:00,41.79,41.79,41.7,41.72,94654.0,29.8769,29.8769,29.8126,29.8269,94654.0
2016-10-17 15:20:00,41.71,41.78,41.68,41.71,142551.0,29.8197,29.8698,29.7983,29.8197,142551.0
2016-10-17 15:30:00,41.71,41.77,41.67,41.74,192608.0,29.8197,29.8626,29.7911,29.8412,192608.0
2016-10-17 15:40:00,41.73,41.8,41.7,41.73,237810.0,29.834,29.8841,29.8126,29.834,237810.0
2016-10-17 15:50:00,41.73,41.8,41.71,41.77,551820.0,29.834,29.8841,29.8197,29.8626,551820.0
2016-10-18 09:30:00,42.6,42.74,42.19,42.48,219720.0,30.456,30.5561,30.1629,30.3702,219720.0
2016-10-18 09:40:00,42.48,42.55,42.35,42.38,191322.0,30.3702,30.4203,30.2773,30.2987,191322.0
2016-10-18 09:50:00,42.38,42.43,42.16,42.29,175958.0,30.2987,30.3345,30.1415,30.2344,175958.0
2016-10-18 10:00:00,42.3,42.35,42.11,42.34,290804.0,30.2416,30.2773,30.1057,30.2701,290804.0
2016-10-18 10:10:00,42.37,42.5,42.18,42.18,138342.0,30.2916,30.3845,30.1558,30.1558,138342.0
2016-10-18 10:20:00,42.15,42.18,41.86,41.96,133523.0,30.1343,30.1558,29.927,29.9985,133523.0
2016-10-18 10:30:00,41.97,42.09,41.96,42.01,171726.0,30.0056,30.0914,29.9985,30.0342,171726.0
2016-10-18 10:40:00,42.01,42.07,41.97,42.06,92611.0,30.0342,30.0771,30.0056,30.07,92611.0
2016-10-18 10:50:00,42.07,42.07,41.89,41.91,103924.0,30.0771,30.0771,29.9484,29.9627,103924.0
2016-10-18 11:00:00,41.93,42.05,41.9,42.01,226856.0,29.977,30.0628,29.9556,30.0342,226856.0
2016-10-18 11:10:00,42.01,42.11,41.94,42.01,120730.0,30.0342,30.1057,29.9842,30.0342,120730.0
2016-10-18 11:20:00,42.01,42.02,41.84,41.96,101463.0,30.0342,30.0414,29.9127,29.9985,101463.0
2016-10-18 11:30:00,41.96,42.02,41.9,42.02,196897.0,29.9985,30.0414,29.9556,30.0414,196897.0
2016-10-18 11:40:00,42.03,42.1,41.96,42.08,59162.0,30.0485,30.0986,29.9985,30.0843,59162.0
2016-10-18 11:50:00,42.09,42.19,42.09,42.15,61839.0,30.0914,30.1629,30.0914,30.1343,61839.0
2016-10-18 12:00:00,42.15,42.17,42.03,42.05,214996.0,30.1343,30.1486,30.0485,30.0628,214996.0
2016-10-18 12:10:00,42.05,42.1,42.03,42.08,33366.0,30.0628,30.0986,30.0485,30.0843,33366.0
2016-10-18 12:20:00,42.09,42.18,42.08,42.09,67129.0,30.0914,30.1558,30.0843,30.0914,67129.0
2016-10-18 12:30:00,42.1,42.12,41.99,42.06,53190.0,30.0986,30.1129,30.0199,30.07,53190.0
2016-10-18 12:40:00,42.05,42.08,41.93,41.93,54012.0,30.0628,30.0843,29.977,29.977,54012.0
2016-10-18 12:50:00,41.93,41.95,41.81,41.87,96492.0,29.977,29.9913,29.8912,29.9341,96492.0
2016-10-18 13:00:00,41.87,41.91,41.87,41.88,46948.0,29.9341,29.9627,29.9341,29.9413,46948.0
2016-10-18 13:10:00,41.89,41.93,41.86,41.88,51241.0,29.9484,29.977,29.927,29.9413,51241.0
2016-10-18 13:20:00,41.89,41.92,41.82,41.85,44197.0,29.9484,29.9699,29.8984,29.9198,44197.0
2016-10-18 13:30:00,41.84,41.86,41.78,41.81,58220.0,29.9127,29.927,29.8698,29.8912,58220.0
2016-10-18 13:40:00,41.81,41.82,41.71,41.73,103617.0,29.8912,29.8984,29.8197,29.834,103617.0
2016-10-18 13:50:00,41.74,41.77,41.67,41.67,104234.0,29.8412,29.8626,29.7911,29.7911,104234.0
2016-10-18 14:00:00,41.67,41.74,41.58,41.61,142827.0,29.7911,29.8412,29.7268,29.7482,142827.0
2016-10-18 14:10:00,41.62,41.66,41.59,41.61,75382.0,29.7554,29.784,29.734,29.7482,75382.0
2016-10-18 14:20:00,41.62,41.67,41.6,41.67,67001.0,29.7554,29.7911,29.7411,29.7911,67001.0
2016-10-18 14:30:00,41.67,41.73,41.57,41.57,96420.0,29.7911,29.834,29.7197,29.7197,96420.0
2016-10-18 14:40:00,41.57,41.62,41.57,41.62,76634.0,29.7197,29.7554,29.7197,29.7554,76634.0
2016-10-18 14:50:00,41.62,41.67,41.58,41.65,57124.0,29.7554,29.7911,29.7268,29.7768,57124.0
2016-10-18 15:00:00,41.65,41.71,41.65,41.71,53032.0,29.7768,29.8197,29.7768,29.8197,53032.0
2016-10-18 15:10:00,41.7,41.76,41.7,41.76,102899.0,29.8126,29.8555,29.8126,29.8555,102899.0
2016-10-18 15:20:00,41.75,41.77,41.74,41.75,84975.0,29.8483,29.8626,29.8412,29.8483,84975.0
2016-10-18 15:30:00,41.75,41.86,41.74,41.85,220719.0,29.8483,29.927,29.8412,29.9198,220719.0
2016-10-18 15:40:00,41.85,41.89,41.83,41.88,131294.0,29.9198,29.9484,29.9055,29.9413,131294.0
2016-10-18 15:50:00,41.88,41.94,41.88,41.9,284758.0,29.9413,29.9842,29.9413,29.9556,284758.0
2016-10-19 09:30:00,42.19,42.4,42.01,42.4,144527.0,30.1629,30.313,30.0342,30.313,144527.0
2016-10-19 09:40:00,42.45,42.45,42.17,42.24,99289.0,30.3488,30.3488,30.1486,30.1987,99289.0
2016-10-19 09:50:00,42.23,42.36,42.0,42.02,158659.0,30.1915,30.2844,30.0271,30.0414,158659.0
2016-10-19 10:00:00,42.03,42.2,41.94,42.2,189455.0,30.0485,30.1701,29.9842,30.1701,189455.0
2016-10-19 10:10:00,42.19,42.28,42.1,42.27,118587.0,30.1629,30.2273,30.0986,30.2201,118587.0
2016-10-19 10:20:00,42.27,42.43,42.22,42.43,111573.0,30.2201,30.3345,30.1844,30.3345,111573.0
2016-10-19 10:30:00,42.43,42.88,42.38,42.56,437856.0,30.3345,30.6562,30.2987,30.4274,437856.0
2016-10-19 10:40:00,42.58,42.79,42.58,42.75,310341.0,30.4417,30.5919,30.4417,30.5633,310341.0
2016-10-19 10:50:00,42.75,43.22,42.71,43.2,330417.0,30.5633,30.8993,30.5347,30.885,330417.0
2016-10-19 11:00:00,43.21,43.45,43.16,43.36,500423.0,30.8921,31.0637,30.8564,30.9994,500423.0
2016-10-19 11:10:00,43.35,43.37,43.12,43.18,225194.0,30.9922,31.0065,30.8278,30.8707,225194.0
2016-10-19 11:20:00,43.18,43.44,43.18,43.38,122866.0,30.8707,31.0566,30.8707,31.0137,122866.0
2016-10-19 11:30:00,43.38,43.45,43.19,43.19,128403.0,31.0137,31.0637,30.8778,30.8778,128403.0
2016-10-19 11:40:00,43.2,43.43,43.2,43.38,89845.0,30.885,31.0494,30.885,31.0137,89845.0
2016-10-19 11:50:00,43.39,43.49,43.37,43.47,64227.0,31.0208,31.0923,31.0065,31.078,64227.0
2016-10-19 12:00:00,43.47,43.5,43.36,43.37,81002.0,31.078,31.0995,30.9994,31.0065,81002.0
2016-10-19 12:10:00,43.36,43.38,43.2,43.25,110081.0,30.9994,31.0137,30.885,30.9207,110081.0
2016-10-19 12:20:00,43.25,43.26,43.16,43.19,79057.0,30.9207,30.9279,30.8564,30.8778,79057.0
2016-10-19 12:30:00,43.18,43.21,43.16,43.19,102097.0,30.8707,30.8921,30.8564,30.8778,102097.0
2016-10-19 12:40:00,43.19,43.29,43.19,43.26,55567.0,30.8778,30.9493,30.8778,30.9279,55567.0
2016-10-19 12:50:00,43.26,43.28,43.22,43.25,44360.0,30.9279,30.9422,30.8993,30.9207,44360.0
2016-10-19 13:00:00,43.25,43.29,43.19,43.2,64236.0,30.9207,30.9493,30.8778,30.885,64236.0
2016-10-19 13:10:00,43.2,43.24,43.13,43.17,76417.0,30.885,30.9136,30.8349,30.8635,76417.0
2016-10-19 13:20:00,43.18,43.24,43.15,43.15,54449.0,30.8707,30.9136,30.8492,30.8492,54449.0
2016-10-19 13:30:00,43.15,43.23,43.14,43.21,43185.0,30.8492,30.9064,30.8421,30.8921,43185.0
2016-10-19 13:40:00,43.21,43.33,43.2,43.26,63363.0,30.8921,30.9779,30.885,30.9279,63363.0
2016-10-19 13:50:00,43.26,43.26,43.2,43.22,73150.0,30.9279,30.9279,30.885,30.8993,73150.0
2016-10-19 14:00:00,43.23,43.33,43.23,43.29,45711.0,30.9064,30.9779,30.9064,30.9493,45711.0
2016-10-19 14:10:00,43.3,43.36,43.24,43.25,61570.0,30.9565,30.9994,30.9136,30.9207,61570.0
2016-10-19 14:20:00,43.24,43.25,43.15,43.19,48373.0,30.9136,30.9207,30.8492,30.8778,48373.0
2016-10-19 14:30:00,43.19,43.2,43.06,43.06,40958.0,30.8778,30.885,30.7849,30.7849,40958.0
2016-10-19 14:40:00,43.06,43.08,43.02,43.06,49807.0,30.7849,30.7992,30.7563,30.7849,49807.0
2016-10-19 14:50:00,43.07,43.19,43.05,43.19,46947.0,30.792,30.8778,30.7777,30.8778,46947.0
2016-10-19 15:00:00,43.19,43.22,43.17,43.21,75362.0,30.8778,30.8993,30.8635,30.8921,75362.0
2016-10-19 15:10:00,43.22,43.22,43.18,43.22,58192.0,30.8993,30.8993,30.8707,30.8993,58192.0
2016-10-19 15:20:00,43.22,43.23,43.12,43.12,65881.0,30.8993,30.9064,30.8278,30.8278,65881.0
2016-10-19 15:30:00,43.13,43.13,42.99,42.99,94862.0,30.8349,30.8349,30.7349,30.7349,94862.0
2016-10-19 15:40:00,43.0,43.04,42.91,42.92,133853.0,30.742,30.7706,30.6777,30.6848,133853.0
2016-10-19 15:50:00,42.91,42.97,42.89,42.95,210694.0,30.6777,30.7206,30.6634,30.7063,210694.0
2016-10-20 09:30:00,42.26,42.49,42.0,42.26,145680.0,30.213,30.3774,30.0271,30.213,145680.0
2016-10-20 09:40:00,42.28,42.39,42.13,42.24,127977.0,30.2273,30.3059,30.12,30.1987,127977.0
2016-10-20 09:50:00,42.23,42.29,41.98,42.07,81916.0,30.1915,30.2344,30.0128,30.0771,81916.0
2016-10-20 10:00:00,42.06,42.32,42.06,42.13,98595.0,30.07,30.2559,30.07,30.12,98595.0
2016-10-20 10:10:00,42.11,42.2,42.02,42.14,285230.0,30.1057,30.1701,30.0414,30.1272,285230.0
2016-10-20 10:20:00,42.15,42.23,42.09,42.18,78839.0,30.1343,30.1915,30.0914,30.1558,78839.0
2016-10-20 10:30:00,42.17,42.19,42.0,42.18,99997.0,30.1486,30.1629,30.0271,30.1558,99997.0
2016-10-20 10:40:00,42.19,42.25,42.12,42.23,82825.0,30.1629,30.2058,30.1129,30.1915,82825.0
2016-10-20 10:50:00,42.24,42.32,42.11,42.28,109090.0,30.1987,30.2559,30.1057,30.2273,109090.0
2016-10-20 11:00:00,42.29,42.41,42.28,42.31,117165.0,30.2344,30.3202,30.2273,30.2487,117165.0
2016-10-20 11:10:00,42.31,42.36,42.2,42.32,36058.0,30.2487,30.2844,30.1701,30.2559,36058.0
2016-10-20 11:20:00,42.34,42.48,42.32,42.42,43476.0,30.2701,30.3702,30.2559,30.3273,43476.0
2016-10-20 11:30:00,42.41,42.57,42.36,42.47,103449.0,30.3202,30.4346,30.2844,30.3631,103449.0
2016-10-20 11:40:00,42.47,42.61,42.45,42.55,35148.0,30.3631,30.4632,30.3488,30.4203,35148.0
2016-10-20 11:50:00,42.56,42.61,42.51,42.61,38301.0,30.4274,30.4632,30.3917,30.4632,38301.0
2016-10-20 12:00:00,42.62,42.73,42.58,42.7,50726.0,30.4703,30.549,30.4417,30.5275,50726.0
2016-10-20 12:10:00,42.71,42.75,42.66,42.73,247101.0,30.5347,30.5633,30.4989,30.549,247101.0
2016-10-20 12:20:00,42.73,42.83,42.72,42.82,92119.0,30.549,30.6205,30.5418,30.6133,92119.0
2016-10-20 12:30:00,42.81,43.07,42.8,43.07,94088.0,30.6062,30.792,30.599,30.792,94088.0
2016-10-20 12:40:00,43.07,43.18,43.01,43.14,82591.0,30.792,30.8707,30.7492,30.8421,82591.0
2016-10-20 12:50:00,43.14,43.15,43.0,43.03,99883.0,30.8421,30.8492,30.742,30.7635,99883.0
2016-10-20 13:00:00,43.02,43.22,43.0,43.18,82057.0,30.7563,30.8993,30.742,30.8707,82057.0
2016-10-20 13:10:00,43.17,43.17,43.01,43.02,87101.0,30.8635,30.8635,30.7492,30.7563,87101.0
2016-10-20 13:20:00,43.02,43.07,42.98,43.07,73690.0,30.7563,30.792,30.7277,30.792,73690.0
2016-10-20 13:30:00,43.08,43.16,43.06,43.06,58369.0,30.7992,30.8564,30.7849,30.7849,58369.0
2016-10-20 13:40:00,43.05,43.11,42.91,42.91,67849.0,30.7777,30.8206,30.6777,30.6777,67849.0
2016-10-20 13:50:00,42.91,42.92,42.8,42.82,47036.0,30.6777,30.6848,30.599,30.6133,47036.0
2016-10-20 14:00:00,42.82,42.93,42.8,42.9,36875.0,30.6133,30.692,30.599,30.6705,36875.0
2016-10-20 14:10:00,42.9,42.93,42.84,42.88,37732.0,30.6705,30.692,30.6276,30.6562,37732.0
2016-10-20 14:20:00,42.89,42.9,42.77,42.88,38618.0,30.6634,30.6705,30.5776,30.6562,38618.0
2016-10-20 14:30:00,42.89,42.91,42.85,42.9,31945.0,30.6634,30.6777,30.6348,30.6705,31945.0
2016-10-20 14:40:00,42.9,42.97,42.81,42.97,39655.0,30.6705,30.7206,30.6062,30.7206,39655.0
2016-10-20 14:50:00,42.97,42.98,42.88,42.91,35335.0,30.7206,30.7277,30.6562,30.6777,35335.0
2016-10-20 15:00:00,42.91,42.98,42.89,42.97,51089.0,30.6777,30.7277,30.6634,30.7206,51089.0
2016-10-20 15:10:00,42.97,43.02,42.94,42.94,43191.0,30.7206,30.7563,30.6991,30.6991,43191.0
2016-10-20 15:20:00,42.93,42.96,42.84,42.86,84604.0,30.692,30.7134,30.6276,30.6419,84604.0
2016-10-20 15:30:00,42.86,42.89,42.8,42.85,125341.0,30.6419,30.6634,30.599,30.6348,125341.0
2016-10-20 15:40:00,42.86,42.96,42.83,42.96,223625.0,30.6419,30.7134,30.6205,30.7134,223625.0
2016-10-20 15:50:00,42.96,43.0,42.92,42.93,237288.0,30.7134,30.742,30.6848,30.692,237288.0
2016-10-21 09:30:00,42.42,42.52,42.27,42.47,208789.0,30.3273,30.3988,30.2201,30.3631,208789.0
2016-10-21 09:40:00,42.48,42.58,42.34,42.5,60404.0,30.3702,30.4417,30.2701,30.3845,60404.0
2016-10-21 09:50:00,42.49,42.52,42.4,42.47,36004.0,30.3774,30.3988,30.313,30.3631,36004.0
2016-10-21 10:00:00,42.48,42.62,42.43,42.56,57124.0,30.3702,30.4703,30.3345,30.4274,57124.0
2016-10-21 10:10:00,42.58,42.75,42.43,42.67,44447.0,30.4417,30.5633,30.3345,30.5061,44447.0
2016-10-21 10:20:00,42.66,42.83,42.63,42.83,93967.0,30.4989,30.6205,30.4775,30.6205,93967.0
2016-10-21 10:30:00,42.82,43.04,42.82,42.99,94070.0,30.6133,30.7706,30.6133,30.7349,94070.0
2016-10-21 10:40:00,42.99,43.03,42.93,42.99,81887.0,30.7349,30.7635,30.692,30.7349,81887.0
2016-10-21 10:50:00,43.0,43.0,42.8,42.81,71894.0,30.742,30.742,30.599,30.6062,71894.0
2016-10-21 11:00:00,42.8,42.98,42.76,42.9,39270.0,30.599,30.7277,30.5704,30.6705,39270.0
2016-10-21 11:10:00,42.9,42.9,42.8,42.83,102660.0,30.6705,30.6705,30.599,30.6205,102660.0
2016-10-21 11:20:00,42.84,42.84,42.66,42.74,183153.0,30.6276,30.6276,30.4989,30.5561,183153.0
2016-10-21 11:30:00,42.75,42.76,42.61,42.63,21592.0,30.5633,30.5704,30.4632,30.4775,21592.0
2016-10-21 11:40:00,42.64,42.87,42.62,42.86,26915.0,30.4846,30.6491,30.4703,30.6419,26915.0
2016-10-21 11:50:00,42.86,42.86,42.76,42.76,134616.0,30.6419,30.6419,30.5704,30.5704,134616.0
2016-10-21 12:00:00,42.75,42.75,42.65,42.67,24123.0,30.5633,30.5633,30.4918,30.5061,24123.0
2016-10-21 12:10:00,42.68,42.71,42.57,42.67,32681.0,30.5132,30.5347,30.4346,30.5061,32681.0
2016-10-21 12:20:00,42.66,42.74,42.66,42.72,19029.0,30.4989,30.5561,30.4989,30.5418,19029.0
2016-10-21 12:30:00,42.73,42.74,42.7,42.72,20313.0,30.549,30.5561,30.5275,30.5418,20313.0
2016-10-21 12:40:00,42.72,42.8,42.72,42.78,22272.0,30.5418,30.599,30.5418,30.5847,22272.0
2016-10-21 12:50:00,42.78,42.78,42.69,42.73,23568.0,30.5847,30.5847,30.5204,30.549,23568.0
2016-10-21 13:00:00,42.73,42.76,42.67,42.75,27412.0,30.549,30.5704,30.5061,30.5633,27412.0
2016-10-21 13:10:00,42.75,42.84,42.74,42.84,22197.0,30.5633,30.6276,30.5561,30.6276,22197.0
2016-10-21 13:20:00,42.83,42.84,42.74,42.74,26739.0,30.6205,30.6276,30.5561,30.5561,26739.0
2016-10-21 13:30:00,42.73,42.79,42.61,42.63,145363.0,30.549,30.5919,30.4632,30.4775,145363.0
2016-10-21 13:40:00,42.62,42.71,42.58,42.71,33270.0,30.4703,30.5347,30.4417,30.5347,33270.0
2016-10-21 13:50:00,42.71,42.92,42.7,42.86,33712.0,30.5347,30.6848,30.5275,30.6419,33712.0
2016-10-21 14:00:00,42.87,42.87,42.73,42.76,23605.0,30.6491,30.6491,30.549,30.5704,23605.0
2016-10-21 14:10:00,42.75,42.82,42.75,42.8,22983.0,30.5633,30.6133,30.5633,30.599,22983.0
2016-10-21 14:20:00,42.79,42.83,42.77,42.78,29245.0,30.5919,30.6205,30.5776,30.5847,29245.0
2016-10-21 14:30:00,42.79,42.8,42.74,42.75,47543.0,30.5919,30.599,30.5561,30.5633,47543.0
2016-10-21 14:40:00,42.75,42.75,42.66,42.68,71758.0,30.5633,30.5633,30.4989,30.5132,71758.0
2016-10-21 14:50:00,42.69,42.7,42.64,42.69,23997.0,30.5204,30.5275,30.4846,30.5204,23997.0
2016-10-21 15:00:00,42.69,42.75,42.67,42.73,41272.0,30.5204,30.5633,30.5061,30.549,41272.0
2016-10-21 15:10:00,42.74,42.74,42.66,42.66,46852.0,30.5561,30.5561,30.4989,30.4989,46852.0
2016-10-21 15:20:00,42.66,42.66,42.55,42.61,167821.0,30.4989,30.4989,30.4203,30.4632,167821.0
2016-10-21 15:30:00,42.61,42.67,42.59,42.63,68432.0,30.4632,30.5061,30.4489,30.4775,68432.0
2016-10-21 15:40:00,42.64,42.71,42.61,42.67,90439.0,30.4846,30.5347,30.4632,30.5061,90439.0
2016-10-21 15:50:00,42.67,42.72,42.62,42.69,263371.0,30.5061,30.5418,30.4703,30.5204,263371.0
2016-10-24 09:30:00,42.55,42.6,42.04,42.3,202559.0,30.4203,30.456,30.0557,30.2416,202559.0
2016-10-24 09:40:00,42.3,42.63,42.28,42.54,121173.0,30.2416,30.4775,30.2273,30.4131,121173.0
2016-10-24 09:50:00,42.55,42.67,42.5,42.54,68808.0,30.4203,30.5061,30.3845,30.4131,68808.0
2016-10-24 10:00:00,42.55,42.55,42.3,42.33,63819.0,30.4203,30.4203,30.2416,30.263,63819.0
2016-10-24 10:10:00,42.35,42.43,42.22,42.35,50986.0,30.2773,30.3345,30.1844,30.2773,50986.0
2016-10-24 10:20:00,42.36,42.36,42.1,42.12,107217.0,30.2844,30.2844,30.0986,30.1129,107217.0
2016-10-24 10:30:00,42.12,42.18,42.05,42.07,95481.0,30.1129,30.1558,30.0628,30.0771,95481.0
2016-10-24 10:40:00,42.07,42.09,41.74,41.81,318593.0,30.0771,30.0914,29.8412,29.8912,318593.0
2016-10-24 10:50:00,41.82,41.86,41.68,41.69,129716.0,29.8984,29.927,29.7983,29.8054,129716.0
2016-10-24 11:00:00,41.69,41.84,41.65,41.7,64764.0,29.8054,29.9127,29.7768,29.8126,64764.0
2016-10-24 11:10:00,41.7,41.83,41.7,41.82,121723.0,29.8126,29.9055,29.8126,29.8984,121723.0
2016-10-24 11:20:00,41.82,41.94,41.74,41.75,126228.0,29.8984,29.9842,29.8412,29.8483,126228.0
2016-10-24 11:30:00,41.74,41.89,41.71,41.76,42275.0,29.8412,29.9484,29.8197,29.8555,42275.0
2016-10-24 11:40:00,41.77,41.83,41.73,41.75,36275.0,29.8626,29.9055,29.834,29.8483,36275.0
2016-10-24 11:50:00,41.75,41.77,41.65,41.65,46554.0,29.8483,29.8626,29.7768,29.7768,46554.0
2016-10-24 12:00:00,41.65,41.71,41.62,41.65,33032.0,29.7768,29.8197,29.7554,29.7768,33032.0
2016-10-24 12:10:00,41.65,41.69,41.33,41.34,108813.0,29.7768,29.8054,29.5481,29.5552,108813.0
2016-10-24 12:20:00,41.34,41.35,41.03,41.04,148984.0,29.5552,29.5624,29.3336,29.3407,148984.0
2016-10-24 12:30:00,41.04,41.13,40.99,41.11,150730.0,29.3407,29.4051,29.305,29.3908,150730.0
2016-10-24 12:40:00,41.13,41.13,40.96,41.0,132002.0,29.4051,29.4051,29.2835,29.3121,132002.0
2016-10-24 12:50:00,41.01,41.31,40.95,41.31,119452.0,29.3193,29.5338,29.2764,29.5338,119452.0
2016-10-24 13:00:00,41.3,41.42,41.27,41.42,109767.0,29.5266,29.6124,29.5052,29.6124,109767.0
2016-10-24 13:10:00,41.42,41.45,41.32,41.38,31638.0,29.6124,29.6339,29.5409,29.5838,31638.0
2016-10-24 13:20:00,41.38,41.5,41.34,41.47,54795.0,29.5838,29.6696,29.5552,29.6482,54795.0
2016-10-24 13:30:00,41.47,41.52,41.44,41.52,61425.0,29.6482,29.6839,29.6267,29.6839,61425.0
2016-10-24 13:40:00,41.52,41.57,41.48,41.52,50057.0,29.6839,29.7197,29.6553,29.6839,50057.0
2016-10-24 13:50:00,41.53,41.58,41.47,41.49,52047.0,29.6911,29.7268,29.6482,29.6625,52047.0
2016-10-24 14:00:00,41.5,41.74,41.49,41.68,87480.0,29.6696,29.8412,29.6625,29.7983,87480.0
2016-10-24 14:10:00,41.7,41.72,41.57,41.58,56080.0,29.8126,29.8269,29.7197,29.7268,56080.0
2016-10-24 14:20:00,41.59,41.72,41.58,41.71,48770.0,29.734,29.8269,29.7268,29.8197,48770.0
2016-10-24 14:30:00,41.71,41.72,41.64,41.64,46655.0,29.8197,29.8269,29.7697,29.7697,46655.0
2016-10-24 14:40:00,41.64,41.74,41.64,41.66,32479.0,29.7697,29.8412,29.7697,29.784,32479.0
2016-10-24 14:50:00,41.66,41.71,41.64,41.65,31939.0,29.784,29.8197,29.7697,29.7768,31939.0
2016-10-24 15:00:00,41.65,41.73,41.64,41.68,44939.0,29.7768,29.834,29.7697,29.7983,44939.0
2016-10-24 15:10:00,41.67,41.69,41.6,41.66,110481.0,29.7911,29.8054,29.7411,29.784,110481.0
2016-10-24 15:20:00,41.66,41.7,41.62,41.64,57840.0,29.784,29.8126,29.7554,29.7697,57840.0
2016-10-24 15:30:00,41.63,41.68,41.61,41.66,110460.0,29.7625,29.7983,29.7482,29.784,110460.0
2016-10-24 15:40:00,41.67,41.72,41.65,41.68,131132.0,29.7911,29.8269,29.7768,29.7983,131132.0
2016-10-24 15:50:00,41.68,41.75,41.66,41.7,285483.0,29.7983,29.8483,29.784,29.8126,285483.0
2016-10-25 09:30:00,41.42,41.6,41.29,41.56,135137.0,29.6124,29.7411,29.5195,29.7125,135137.0
2016-10-25 09:40:00,41.57,41.77,41.53,41.75,119623.0,29.7197,29.8626,29.6911,29.8483,119623.0
2016-10-25 09:50:00,41.76,41.78,41.5,41.66,64240.0,29.8555,29.8698,29.6696,29.784,64240.0
2016-10-25 10:00:00,41.69,41.93,41.63,41.8,70583.0,29.8054,29.977,29.7625,29.8841,70583.0
2016-10-25 10:10:00,41.81,41.81,41.57,41.69,46624.0,29.8912,29.8912,29.7197,29.8054,46624.0
2016-10-25 10:20:00,41.68,41.72,41.5,41.57,117603.0,29.7983,29.8269,29.6696,29.7197,117603.0
2016-10-25 10:30:00,41.57,41.59,41.35,41.38,124883.0,29.7197,29.734,29.5624,29.5838,124883.0
2016-10-25 10:40:00,41.35,41.35,40.94,41.17,125801.0,29.5624,29.5624,29.2692,29.4337,125801.0
2016-10-25 10:50:00,41.17,41.17,40.98,41.13,103580.0,29.4337,29.4337,29.2978,29.4051,103580.0
2016-10-25 11:00:00,41.13,41.13,40.98,40.98,86273.0,29.4051,29.4051,29.2978,29.2978,86273.0
2016-10-25 11:10:00,40.97,41.26,40.97,41.26,134126.0,29.2907,29.498,29.2907,29.498,134126.0
2016-10-25 11:20:00,41.28,41.32,41.18,41.31,103632.0,29.5123,29.5409,29.4408,29.5338,103632.0
2016-10-25 11:30:00,41.3,41.4,41.28,41.3,45033.0,29.5266,29.5981,29.5123,29.5266,45033.0
2016-10-25 11:40:00,41.3,41.38,41.24,41.29,31403.0,29.5266,29.5838,29.4837,29.5195,31403.0
2016-10-25 11:50:00,41.29,41.3,41.06,41.08,51777.0,29.5195,29.5266,29.355,29.3693,51777.0
2016-10-25 12:00:00,41.08,41.08,40.82,40.85,155885.0,29.3693,29.3693,29.1835,29.2049,155885.0
2016-10-25 12:10:00,40.83,40.95,40.79,40.95,81020.0,29.1906,29.2764,29.162,29.2764,81020.0
2016-10-25 12:20:00,40.95,41.13,40.94,41.01,24644.0,29.2764,29.4051,29.2692,29.3193,24644.0
2016-10-25 12:30:00,41.01,41.07,40.94,41.07,18192.0,29.3193,29.3622,29.2692,29.3622,18192.0
2016-10-25 12:40:00,41.06,41.06,40.97,41.01,23277.0,29.355,29.355,29.2907,29.3193,23277.0
2016-10-25 12:50:00,41.01,41.02,40.9,40.99,49251.0,29.3193,29.3264,29.2406,29.305,49251.0
2016-10-25 13:00:00,40.99,41.01,40.91,40.93,19313.0,29.305,29.3193,29.2478,29.2621,19313.0
2016-10-25 13:10:00,40.92,41.02,40.88,40.96,30246.0,29.2549,29.3264,29.2264,29.2835,30246.0
2016-10-25 13:20:00,40.96,41.02,40.93,40.99,45854.0,29.2835,29.3264,29.2621,29.305,45854.0
2016-10-25 13:30:00,40.97,41.07,40.96,41.06,31281.0,29.2907,29.3622,29.2835,29.355,31281.0
2016-10-25 13:40:00,41.07,41.21,41.05,41.17,34838.0,29.3622,29.4623,29.3479,29.4337,34838.0
2016-10-25 13:50:00,41.17,41.17,41.04,41.08,35949.0,29.4337,29.4337,29.3407,29.3693,35949.0
2016-10-25 14:00:00,41.09,41.14,41.08,41.11,43815.0,29.3765,29.4122,29.3693,29.3908,43815.0
2016-10-25 14:10:00,41.12,41.12,41.0,41.07,36168.0,29.3979,29.3979,29.3121,29.3622,36168.0
2016-10-25 14:20:00,41.08,41.17,40.97,40.98,30736.0,29.3693,29.4337,29.2907,29.2978,30736.0
2016-10-25 14:30:00,40.98,41.01,40.92,40.96,28538.0,29.2978,29.3193,29.2549,29.2835,28538.0
2016-10-25 14:40:00,40.95,40.99,40.93,40.95,23155.0,29.2764,29.305,29.2621,29.2764,23155.0
2016-10-25 14:50:00,40.94,40.97,40.9,40.9,36322.0,29.2692,29.2907,29.2406,29.2406,36322.0
2016-10-25 15:00:00,40.9,40.99,40.87,40.91,62377.0,29.2406,29.305,29.2192,29.2478,62377.0
2016-10-25 15:10:00,40.9,40.94,40.81,40.81,80068.0,29.2406,29.2692,29.1763,29.1763,80068.0
2016-10-25 15:20:00,40.81,40.82,40.73,40.79,117553.0,29.1763,29.1835,29.1191,29.162,117553.0
2016-10-25 15:30:00,40.79,40.8,40.74,40.76,209656.0,29.162,29.1692,29.1263,29.1406,209656.0
2016-10-25 15:40:00,40.76,40.84,40.76,40.8,148187.0,29.1406,29.1978,29.1406,29.1692,148187.0
2016-10-25 15:50:00,40.79,40.8,40.65,40.68,336638.0,29.162,29.1692,29.0619,29.0834,336638.0
2016-10-26 09:30:00,40.09,40.18,39.8,40.09,268010.0,28.6616,28.7259,28.4542,28.6616,268010.0
2016-10-26 09:40:00,40.09,40.19,39.85,39.87,163000.0,28.6616,28.733,28.49,28.5043,163000.0
2016-10-26 09:50:00,39.86,39.89,39.59,39.6,188632.0,28.4971,28.5186,28.3041,28.3112,188632.0
2016-10-26 10:00:00,39.59,40.08,39.57,39.97,336592.0,28.3041,28.6544,28.2898,28.5758,336592.0
2016-10-26 10:10:00,39.99,40.01,39.75,39.81,83902.0,28.5901,28.6044,28.4185,28.4614,83902.0
2016-10-26 10:20:00,39.8,39.8,39.41,39.54,516594.0,28.4542,28.4542,28.1754,28.2683,516594.0
2016-10-26 10:30:00,39.55,40.72,39.49,40.51,654135.0,28.2755,29.112,28.2326,28.9618,654135.0
2016-10-26 10:40:00,40.51,40.6,40.24,40.32,132385.0,28.9618,29.0262,28.7688,28.826,132385.0
2016-10-26 10:50:00,40.34,40.42,40.16,40.38,181390.0,28.8403,28.8975,28.7116,28.8689,181390.0
2016-10-26 11:00:00,40.39,40.62,40.35,40.59,165167.0,28.876,29.0405,28.8474,29.019,165167.0
2016-10-26 11:10:00,40.59,40.61,40.03,40.04,131953.0,29.019,29.0333,28.6187,28.6258,131953.0
2016-10-26 11:20:00,40.07,40.19,40.05,40.18,74869.0,28.6473,28.733,28.633,28.7259,74869.0
2016-10-26 11:30:00,40.18,40.19,39.8,39.81,111654.0,28.7259,28.733,28.4542,28.4614,111654.0
2016-10-26 11:40:00,39.81,39.85,39.69,39.7,57005.0,28.4614,28.49,28.3756,28.3827,57005.0
2016-10-26 11:50:00,39.71,39.79,39.63,39.63,87068.0,28.3899,28.4471,28.3327,28.3327,87068.0
2016-10-26 12:00:00,39.63,39.7,39.58,39.65,60173.0,28.3327,28.3827,28.2969,28.347,60173.0
2016-10-26 12:10:00,39.65,39.74,39.61,39.7,50128.0,28.347,28.4113,28.3184,28.3827,50128.0
2016-10-26 12:20:00,39.7,39.78,39.63,39.68,66896.0,28.3827,28.4399,28.3327,28.3684,66896.0
2016-10-26 12:30:00,39.68,39.71,39.62,39.71,59663.0,28.3684,28.3899,28.3255,28.3899,59663.0
2016-10-26 12:40:00,39.7,39.74,39.67,39.67,98983.0,28.3827,28.4113,28.3613,28.3613,98983.0
2016-10-26 12:50:00,39.67,39.74,39.56,39.58,133004.0,28.3613,28.4113,28.2826,28.2969,133004.0
2016-10-26 13:00:00,39.59,39.66,39.56,39.58,48160.0,28.3041,28.3541,28.2826,28.2969,48160.0
2016-10-26 13:10:00,39.57,39.58,39.49,39.58,103550.0,28.2898,28.2969,28.2326,28.2969,103550.0
2016-10-26 13:20:00,39.58,39.73,39.56,39.7,98056.0,28.2969,28.4042,28.2826,28.3827,98056.0
2016-10-26 13:30:00,39.68,39.8,39.66,39.7,52483.0,28.3684,28.4542,28.3541,28.3827,52483.0
2016-10-26 13:40:00,39.7,39.72,39.61,39.71,55714.0,28.3827,28.397,28.3184,28.3899,55714.0
2016-10-26 13:50:00,39.72,39.72,39.51,39.55,138418.0,28.397,28.397,28.2469,28.2755,138418.0
2016-10-26 14:00:00,39.56,39.64,39.53,39.62,180154.0,28.2826,28.3398,28.2612,28.3255,180154.0
2016-10-26 14:10:00,39.62,39.62,39.51,39.55,161199.0,28.3255,28.3255,28.2469,28.2755,161199.0
2016-10-26 14:20:00,39.55,39.65,39.52,39.59,127560.0,28.2755,28.347,28.254,28.3041,127560.0
2016-10-26 14:30:00,39.59,39.7,39.45,39.69,124342.0,28.3041,28.3827,28.204,28.3756,124342.0
2016-10-26 14:40:00,39.69,39.69,39.5,39.6,168394.0,28.3756,28.3756,28.2397,28.3112,168394.0
2016-10-26 14:50:00,39.61,39.84,39.56,39.82,155823.0,28.3184,28.4828,28.2826,28.4685,155823.0
2016-10-26 15:00:00,39.82,39.95,39.81,39.83,136148.0,28.4685,28.5615,28.4614,28.4757,136148.0
2016-10-26 15:10:00,39.83,39.91,39.79,39.89,208020.0,28.4757,28.5329,28.4471,28.5186,208020.0
2016-10-26 15:20:00,39.9,40.09,39.9,39.98,112645.0,28.5257,28.6616,28.5257,28.5829,112645.0
2016-10-26 15:30:00,39.98,40.11,39.93,40.11,128872.0,28.5829,28.6759,28.5472,28.6759,128872.0
2016-10-26 15:40:00,40.11,40.24,40.1,40.14,202347.0,28.6759,28.7688,28.6687,28.6973,202347.0
2016-10-26 15:50:00,40.14,40.21,40.13,40.19,360672.0,28.6973,28.7473,28.6902,28.733,360672.0
2016-10-27 09:30:00,40.46,40.7,40.32,40.5,142555.0,28.9261,29.0977,28.826,28.9547,142555.0
2016-10-27 09:40:00,40.49,40.62,40.31,40.34,97183.0,28.9475,29.0405,28.8188,28.8403,97183.0
2016-10-27 09:50:00,40.35,40.72,40.34,40.71,98437.0,28.8474,29.112,28.8403,29.1048,98437.0
2016-10-27 10:00:00,40.72,40.72,40.48,40.54,87496.0,29.112,29.112,28.9404,28.9833,87496.0
2016-10-27 10:10:00,40.55,40.55,40.28,40.31,99547.0,28.9904,28.9904,28.7974,28.8188,99547.0
2016-10-27 10:20:00,40.32,40.59,40.2,40.59,80932.0,28.826,29.019,28.7402,29.019,80932.0
2016-10-27 10:30:00,40.59,40.82,40.52,40.79,81605.0,29.019,29.1835,28.969,29.162,81605.0
2016-10-27 10:40:00,40.79,41.07,40.77,41.07,132937.0,29.162,29.3622,29.1477,29.3622,132937.0
2016-10-27 10:50:00,41.07,41.12,40.97,40.98,125375.0,29.3622,29.3979,29.2907,29.2978,125375.0
2016-10-27 11:00:00,40.98,41.06,40.85,40.86,113618.0,29.2978,29.355,29.2049,29.2121,113618.0
2016-10-27 11:10:00,40.86,40.96,40.77,40.83,162099.0,29.2121,29.2835,29.1477,29.1906,162099.0
2016-10-27 11:20:00,40.83,40.9,40.76,40.89,71568.0,29.1906,29.2406,29.1406,29.2335,71568.0
2016-10-27 11:30:00,40.9,40.97,40.82,40.93,177408.0,29.2406,29.2907,29.1835,29.2621,177408.0
2016-10-27 11:40:00,40.92,40.99,40.87,40.99,53094.0,29.2549,29.305,29.2192,29.305,53094.0
2016-10-27 11:50:00,40.99,41.17,40.99,41.11,99373.0,29.305,29.4337,29.305,29.3908,99373.0
2016-10-27 12:00:00,41.1,41.15,41.03,41.1,62226.0,29.3836,29.4194,29.3336,29.3836,62226.0
2016-10-27 12:10:00,41.1,41.1,40.91,40.99,50989.0,29.3836,29.3836,29.2478,29.305,50989.0
2016-10-27 12:20:00,40.99,41.16,40.98,41.13,48613.0,29.305,29.4265,29.2978,29.4051,48613.0
2016-10-27 12:30:00,41.13,41.22,41.09,41.14,100827.0,29.4051,29.4694,29.3765,29.4122,100827.0
2016-10-27 12:40:00,41.15,41.15,41.07,41.11,107221.0,29.4194,29.4194,29.3622,29.3908,107221.0
2016-10-27 12:50:00,41.12,41.18,41.01,41.14,80606.0,29.3979,29.4408,29.3193,29.4122,80606.0
2016-10-27 13:00:00,41.14,41.15,40.98,40.99,120024.0,29.4122,29.4194,29.2978,29.305,120024.0
2016-10-27 13:10:00,41.0,41.06,40.96,41.01,52357.0,29.3121,29.355,29.2835,29.3193,52357.0
2016-10-27 13:20:00,41.01,41.06,40.89,40.9,37559.0,29.3193,29.355,29.2335,29.2406,37559.0
2016-10-27 13:30:00,40.89,40.94,40.83,40.92,31263.0,29.2335,29.2692,29.1906,29.2549,31263.0
2016-10-27 13:40:00,40.92,40.97,40.77,40.77,102051.0,29.2549,29.2907,29.1477,29.1477,102051.0
2016-10-27 13:50:00,40.78,40.87,40.77,40.83,43494.0,29.1549,29.2192,29.1477,29.1906,43494.0
2016-10-27 14:00:00,40.83,40.88,40.71,40.71,54033.0,29.1906,29.2264,29.1048,29.1048,54033.0
2016-10-27 14:10:00,40.72,40.83,40.71,40.74,37743.0,29.112,29.1906,29.1048,29.1263,37743.0
2016-10-27 14:20:00,40.73,40.78,40.63,40.76,69688.0,29.1191,29.1549,29.0476,29.1406,69688.0
2016-10-27 14:30:00,40.76,40.76,40.64,40.7,39591.0,29.1406,29.1406,29.0548,29.0977,39591.0
2016-10-27 14:40:00,40.7,40.75,40.66,40.69,41685.0,29.0977,29.1334,29.0691,29.0905,41685.0
2016-10-27 14:50:00,40.68,40.72,40.64,40.69,49446.0,29.0834,29.112,29.0548,29.0905,49446.0
2016-10-27 15:00:00,40.7,40.8,40.67,40.71,72164.0,29.0977,29.1692,29.0762,29.1048,72164.0
2016-10-27 15:10:00,40.7,40.8,40.67,40.68,80252.0,29.0977,29.1692,29.0762,29.0834,80252.0
2016-10-27 15:20:00,40.68,40.77,40.67,40.77,43856.0,29.0834,29.1477,29.0762,29.1477,43856.0
2016-10-27 15:30:00,40.75,40.76,40.65,40.66,99038.0,29.1334,29.1406,29.0619,29.0691,99038.0
2016-10-27 15:40:00,40.67,40.7,40.52,40.54,223547.0,29.0762,29.0977,28.969,28.9833,223547.0
2016-10-27 15:50:00,40.53,40.6,40.42,40.45,354428.0,28.9761,29.0262,28.8975,28.9189,354428.0
2016-10-28 09:30:00,40.44,40.74,40.33,40.71,86763.0,28.9118,29.1263,28.8331,29.1048,86763.0
2016-10-28 09:40:00,40.68,40.71,40.42,40.44,52450.0,29.0834,29.1048,28.8975,28.9118,52450.0
2016-10-28 09:50:00,40.43,40.45,40.3,40.41,45184.0,28.9046,28.9189,28.8117,28.8903,45184.0
2016-10-28 10:00:00,40.39,40.42,40.24,40.29,75037.0,28.876,28.8975,28.7688,28.8045,75037.0
2016-10-28 10:10:00,40.27,40.44,40.24,40.35,52123.0,28.7902,28.9118,28.7688,28.8474,52123.0
2016-10-28 10:20:00,40.34,40.44,40.34,40.34,171681.0,28.8403,28.9118,28.8403,28.8403,171681.0
2016-10-28 10:30:00,40.34,40.52,40.23,40.46,219876.0,28.8403,28.969,28.7616,28.9261,219876.0
2016-10-28 10:40:00,40.47,40.55,40.45,40.54,75520.0,28.9332,28.9904,28.9189,28.9833,75520.0
2016-10-28 10:50:00,40.53,40.54,40.41,40.49,68465.0,28.9761,28.9833,28.8903,28.9475,68465.0
2016-10-28 11:00:00,40.52,40.65,40.48,40.61,141240.0,28.969,29.0619,28.9404,29.0333,141240.0
2016-10-28 11:10:00,40.61,40.69,40.44,40.45,67422.0,29.0333,29.0905,28.9118,28.9189,67422.0
2016-10-28 11:20:00,40.46,40.55,40.43,40.47,77716.0,28.9261,28.9904,28.9046,28.9332,77716.0
2016-10-28 11:30:00,40.47,40.56,40.31,40.34,71098.0,28.9332,28.9976,28.8188,28.8403,71098.0
2016-10-28 11:40:00,40.34,40.37,40.26,40.29,65304.0,28.8403,28.8617,28.7831,28.8045,65304.0
2016-10-28 11:50:00,40.29,40.39,40.26,40.28,47869.0,28.8045,28.876,28.7831,28.7974,47869.0
2016-10-28 12:00:00,40.29,40.33,40.14,40.14,77806.0,28.8045,28.8331,28.6973,28.6973,77806.0
2016-10-28 12:10:00,40.15,40.17,39.95,39.95,76203.0,28.7045,28.7188,28.5615,28.5615,76203.0
2016-10-28 12:20:00,39.95,40.04,39.95,40.02,35331.0,28.5615,28.6258,28.5615,28.6115,35331.0
2016-10-28 12:30:00,40.03,40.06,39.91,39.92,49768.0,28.6187,28.6401,28.5329,28.54,49768.0
2016-10-28 12:40:00,39.92,39.97,39.86,39.95,38274.0,28.54,28.5758,28.4971,28.5615,38274.0
2016-10-28 12:50:00,39.94,39.99,39.94,39.98,29966.0,28.5543,28.5901,28.5543,28.5829,29966.0
2016-10-28 13:00:00,39.98,40.0,39.77,39.77,77320.0,28.5829,28.5972,28.4328,28.4328,77320.0
2016-10-28 13:10:00,39.79,39.82,39.67,39.71,95991.0,28.4471,28.4685,28.3613,28.3899,95991.0
2016-10-28 13:20:00,39.71,39.85,39.7,39.82,65914.0,28.3899,28.49,28.3827,28.4685,65914.0
2016-10-28 13:30:00,39.82,39.85,39.55,39.56,104503.0,28.4685,28.49,28.2755,28.2826,104503.0
2016-10-28 13:40:00,39.56,39.61,39.45,39.54,126670.0,28.2826,28.3184,28.204,28.2683,126670.0
2016-10-28 13:50:00,39.55,39.55,39.0,39.01,290811.0,28.2755,28.2755,27.8823,27.8894,290811.0
2016-10-28 14:00:00,39.03,39.22,38.98,39.03,266988.0,27.9037,28.0396,27.868,27.9037,266988.0
2016-10-28 14:10:00,39.03,39.15,38.91,39.11,404210.0,27.9037,27.9895,27.8179,27.9609,404210.0
2016-10-28 14:20:00,39.13,39.35,39.13,39.33,131827.0,27.9752,28.1325,27.9752,28.1182,131827.0
2016-10-28 14:30:00,39.34,39.49,39.28,39.45,126528.0,28.1254,28.2326,28.0825,28.204,126528.0
2016-10-28 14:40:00,39.45,39.49,39.37,39.48,67260.0,28.204,28.2326,28.1468,28.2254,67260.0
2016-10-28 14:50:00,39.47,39.49,39.36,39.48,188368.0,28.2183,28.2326,28.1397,28.2254,188368.0
2016-10-28 15:00:00,39.47,39.49,39.31,39.33,104291.0,28.2183,28.2326,28.1039,28.1182,104291.0
2016-10-28 15:10:00,39.34,39.35,39.26,39.31,79845.0,28.1254,28.1325,28.0682,28.1039,79845.0
2016-10-28 15:20:00,39.32,39.47,39.26,39.45,177116.0,28.1111,28.2183,28.0682,28.204,177116.0
2016-10-28 15:30:00,39.44,39.44,39.22,39.29,161015.0,28.1969,28.1969,28.0396,28.0896,161015.0
2016-10-28 15:40:00,39.27,39.29,39.16,39.19,174131.0,28.0753,28.0896,27.9967,28.0181,174131.0
2016-10-28 15:50:00,39.2,39.23,39.11,39.18,482882.0,28.0253,28.0467,27.9609,28.011,482882.0
2016-10-31 09:30:00,39.05,39.06,38.67,38.95,106433.0,27.918,27.9252,27.6464,27.8465,106433.0
2016-10-31 09:40:00,38.96,38.98,38.52,38.61,139049.0,27.8537,27.868,27.5391,27.6035,139049.0
2016-10-31 09:50:00,38.6,38.71,38.3,38.44,256818.0,27.5963,27.675,27.3818,27.4819,256818.0
2016-10-31 10:00:00,38.44,38.67,38.42,38.48,133768.0,27.4819,27.6464,27.4676,27.5105,133768.0
2016-10-31 10:10:00,38.48,38.5,38.26,38.28,185819.0,27.5105,27.5248,27.3532,27.3675,185819.0
2016-10-31 10:20:00,38.28,38.46,38.2,38.28,187010.0,27.3675,27.4962,27.3103,27.3675,187010.0
2016-10-31 10:30:00,38.28,38.29,37.86,37.91,334337.0,27.3675,27.3747,27.0673,27.103,334337.0
2016-10-31 10:40:00,37.91,38.06,37.81,37.95,149820.0,27.103,27.2102,27.0315,27.1316,149820.0
2016-10-31 10:50:00,37.95,38.13,37.91,38.0,168926.0,27.1316,27.2603,27.103,27.1674,168926.0
2016-10-31 11:00:00,38.0,38.41,37.99,38.33,203088.0,27.1674,27.4605,27.1602,27.4033,203088.0
2016-10-31 11:10:00,38.33,38.42,38.26,38.41,192576.0,27.4033,27.4676,27.3532,27.4605,192576.0
2016-10-31 11:20:00,38.41,38.41,38.28,38.34,125101.0,27.4605,27.4605,27.3675,27.4104,125101.0
2016-10-31 11:30:00,38.36,38.58,38.36,38.44,150239.0,27.4247,27.582,27.4247,27.4819,150239.0
2016-10-31 11:40:00,38.44,38.45,38.22,38.32,111090.0,27.4819,27.4891,27.3246,27.3961,111090.0
2016-10-31 11:50:00,38.31,38.34,38.22,38.32,184033.0,27.389,27.4104,27.3246,27.3961,184033.0
2016-10-31 12:00:00,38.32,38.32,38.16,38.23,177889.0,27.3961,27.3961,27.2817,27.3318,177889.0
2016-10-31 12:10:00,38.23,38.31,38.21,38.29,117949.0,27.3318,27.389,27.3175,27.3747,117949.0
2016-10-31 12:20:00,38.3,38.35,38.11,38.14,160208.0,27.3818,27.4176,27.246,27.2674,160208.0
2016-10-31 12:30:00,38.14,38.23,38.11,38.2,125175.0,27.2674,27.3318,27.246,27.3103,125175.0
2016-10-31 12:40:00,38.21,38.25,38.09,38.16,62105.0,27.3175,27.3461,27.2317,27.2817,62105.0
2016-10-31 12:50:00,38.16,38.18,38.07,38.09,76052.0,27.2817,27.296,27.2174,27.2317,76052.0
2016-10-31 13:00:00,38.09,38.14,37.96,37.99,61799.0,27.2317,27.2674,27.1388,27.1602,61799.0
2016-10-31 13:10:00,38.0,38.11,37.95,37.96,94006.0,27.1674,27.246,27.1316,27.1388,94006.0
2016-10-31 13:20:00,37.96,38.01,37.9,37.98,205088.0,27.1388,27.1745,27.0959,27.1531,205088.0
2016-10-31 13:30:00,37.98,38.08,37.97,38.04,97139.0,27.1531,27.2245,27.1459,27.1959,97139.0
2016-10-31 13:40:00,38.05,38.1,37.92,38.02,139225.0,27.2031,27.2388,27.1102,27.1817,139225.0
2016-10-31 13:50:00,38.02,38.08,37.99,38.08,126587.0,27.1817,27.2245,27.1602,27.2245,126587.0
2016-10-31 14:00:00,38.08,38.13,37.99,38.09,126475.0,27.2245,27.2603,27.1602,27.2317,126475.0
2016-10-31 14:10:00,38.09,38.11,37.98,38.03,74181.0,27.2317,27.246,27.1531,27.1888,74181.0
2016-10-31 14:20:00,38.02,38.03,37.92,37.92,109013.0,27.1817,27.1888,27.1102,27.1102,109013.0
2016-10-31 14:30:00,37.91,38.05,37.9,38.04,89202.0,27.103,27.2031,27.0959,27.1959,89202.0
2016-10-31 14:40:00,38.04,38.04,37.91,37.95,69834.0,27.1959,27.1959,27.103,27.1316,69834.0
2016-10-31 14:50:00,37.95,37.99,37.92,37.95,59568.0,27.1316,27.1602,27.1102,27.1316,59568.0
2016-10-31 15:00:00,37.95,37.98,37.9,37.91,75140.0,27.1316,27.1531,27.0959,27.103,75140.0
2016-10-31 15:10:00,37.91,38.01,37.91,38.0,76555.0,27.103,27.1745,27.103,27.1674,76555.0
2016-10-31 15:20:00,37.99,38.04,37.95,38.03,94477.0,27.1602,27.1959,27.1316,27.1888,94477.0
2016-10-31 15:30:00,38.03,38.03,37.94,37.95,166846.0,27.1888,27.1888,27.1245,27.1316,166846.0
2016-10-31 15:40:00,37.95,38.0,37.88,38.0,252505.0,27.1316,27.1674,27.0816,27.1674,252505.0
2016-10-31 15:50:00,38.0,38.0,37.85,37.89,492245.0,27.1674,27.1674,27.0601,27.0887,492245.0
2016-11-01 09:30:00,38.43,38.76,38.33,38.47,177782.0,27.4748,27.7107,27.4033,27.5034,177782.0
2016-11-01 09:40:00,38.48,38.51,38.07,38.15,102832.0,27.5105,27.532,27.2174,27.2746,102832.0
2016-11-01 09:50:00,38.14,38.14,37.86,37.88,123937.0,27.2674,27.2674,27.0673,27.0816,123937.0
2016-11-01 10:00:00,37.89,37.91,37.66,37.67,233796.0,27.0887,27.103,26.9243,26.9314,233796.0
2016-11-01 10:10:00,37.68,37.73,37.44,37.45,177479.0,26.9386,26.9743,26.767,26.7741,177479.0
2016-11-01 10:20:00,37.44,37.49,37.22,37.22,256357.0,26.767,26.8027,26.6097,26.6097,256357.0
2016-11-01 10:30:00,37.22,37.56,37.2,37.3,245204.0,26.6097,26.8528,26.5954,26.6669,245204.0
2016-11-01 10:40:00,37.32,37.48,37.24,37.46,154903.0,26.6812,26.7956,26.624,26.7813,154903.0
2016-11-01 10:50:00,37.46,37.46,37.21,37.46,134524.0,26.7813,26.7813,26.6026,26.7813,134524.0
2016-11-01 11:00:00,37.45,37.64,37.41,37.55,128577.0,26.7741,26.91,26.7455,26.8456,128577.0
2016-11-01 11:10:00,37.55,37.83,37.55,37.83,119647.0,26.8456,27.0458,26.8456,27.0458,119647.0
2016-11-01 11:20:00,37.81,37.82,37.66,37.67,170809.0,27.0315,27.0387,26.9243,26.9314,170809.0
2016-11-01 11:30:00,37.66,37.75,37.58,37.68,103672.0,26.9243,26.9886,26.8671,26.9386,103672.0
2016-11-01 11:40:00,37.68,37.69,37.53,37.55,104956.0,26.9386,26.9457,26.8313,26.8456,104956.0
2016-11-01 11:50:00,37.54,37.58,37.45,37.51,91836.0,26.8385,26.8671,26.7741,26.817,91836.0
2016-11-01 12:00:00,37.52,37.69,37.51,37.6,86780.0,26.8242,26.9457,26.817,26.8814,86780.0
2016-11-01 12:10:00,37.59,37.65,37.5,37.53,78261.0,26.8742,26.9171,26.8099,26.8313,78261.0
2016-11-01 12:20:00,37.54,37.55,37.28,37.29,83513.0,26.8385,26.8456,26.6526,26.6598,83513.0
2016-11-01 12:30:00,37.29,37.47,37.26,37.33,109879.0,26.6598,26.7884,26.6383,26.6883,109879.0
2016-11-01 12:40:00,37.31,37.35,37.12,37.15,226911.0,26.674,26.7026,26.5382,26.5597,226911.0
2016-11-01 12:50:00,37.15,37.2,37.12,37.13,157506.0,26.5597,26.5954,26.5382,26.5454,157506.0
2016-11-01 13:00:00,37.13,37.16,37.06,37.12,154778.0,26.5454,26.5668,26.4953,26.5382,154778.0
2016-11-01 13:10:00,37.11,37.28,37.08,37.26,119736.0,26.5311,26.6526,26.5096,26.6383,119736.0
2016-11-01 13:20:00,37.25,37.3,37.17,37.28,60192.0,26.6312,26.6669,26.574,26.6526,60192.0
2016-11-01 13:30:00,37.28,37.28,37.05,37.05,72200.0,26.6526,26.6526,26.4882,26.4882,72200.0
2016-11-01 13:40:00,37.05,37.08,37.0,37.08,80869.0,26.4882,26.5096,26.4524,26.5096,80869.0
2016-11-01 13:50:00,37.08,37.15,36.98,36.98,74775.0,26.5096,26.5597,26.4381,26.4381,74775.0
2016-11-01 14:00:00,36.98,36.98,36.86,36.89,124375.0,26.4381,26.4381,26.3523,26.3738,124375.0
2016-11-01 14:10:00,36.89,36.89,36.68,36.71,143291.0,26.3738,26.3738,26.2236,26.2451,143291.0
2016-11-01 14:20:00,36.72,37.1,36.64,37.09,152446.0,26.2522,26.5239,26.195,26.5168,152446.0
2016-11-01 14:30:00,37.09,37.16,36.97,37.16,119764.0,26.5168,26.5668,26.431,26.5668,119764.0
2016-11-01 14:40:00,37.16,37.25,37.12,37.21,88385.0,26.5668,26.6312,26.5382,26.6026,88385.0
2016-11-01 14:50:00,37.21,37.43,37.19,37.34,76118.0,26.6026,26.7598,26.5883,26.6955,76118.0
2016-11-01 15:00:00,37.33,37.4,37.26,37.39,79105.0,26.6883,26.7384,26.6383,26.7312,79105.0
2016-11-01 15:10:00,37.38,37.54,37.33,37.5,168790.0,26.7241,26.8385,26.6883,26.8099,168790.0
2016-11-01 15:20:00,37.5,37.5,37.32,37.45,135690.0,26.8099,26.8099,26.6812,26.7741,135690.0
2016-11-01 15:30:00,37.44,37.56,37.42,37.56,201080.0,26.767,26.8528,26.7527,26.8528,201080.0
2016-11-01 15:40:00,37.55,37.76,37.52,37.76,227929.0,26.8456,26.9958,26.8242,26.9958,227929.0
2016-11-01 15:50:00,37.76,37.81,37.6,37.68,401790.0,26.9958,27.0315,26.8814,26.9386,401790.0
2016-11-02 09:30:00,37.33,38.56,37.17,38.52,679765.0,26.6883,27.5677,26.574,27.5391,679765.0
2016-11-02 09:40:00,38.52,39.24,38.51,39.06,535046.0,27.5391,28.0539,27.532,27.9252,535046.0
2016-11-02 09:50:00,39.04,39.26,38.58,38.74,426327.0,27.9109,28.0682,27.582,27.6964,426327.0
2016-11-02 10:00:00,38.75,38.95,38.46,38.7,408566.0,27.7035,27.8465,27.4962,27.6678,408566.0
2016-11-02 10:10:00,38.7,38.71,38.08,38.24,398576.0,27.6678,27.675,27.2245,27.3389,398576.0
2016-11-02 10:20:00,38.25,38.57,38.05,38.39,243973.0,27.3461,27.5749,27.2031,27.4462,243973.0
2016-11-02 10:30:00,38.42,38.43,37.6,37.74,526847.0,27.4676,27.4748,26.8814,26.9815,526847.0
2016-11-02 10:40:00,37.71,38.11,37.71,37.8,493309.0,26.96,27.246,26.96,27.0244,493309.0
2016-11-02 10:50:00,37.8,37.81,37.46,37.64,250308.0,27.0244,27.0315,26.7813,26.91,250308.0
2016-11-02 11:00:00,37.64,37.93,37.63,37.93,265983.0,26.91,27.1173,26.9028,27.1173,265983.0
2016-11-02 11:10:00,37.92,38.44,37.85,38.44,410230.0,27.1102,27.4819,27.0601,27.4819,410230.0
2016-11-02 11:20:00,38.44,38.84,38.43,38.53,309303.0,27.4819,27.7679,27.4748,27.5463,309303.0
2016-11-02 11:30:00,38.55,38.63,38.42,38.53,238848.0,27.5606,27.6178,27.4676,27.5463,238848.0
2016-11-02 11:40:00,38.53,38.67,38.37,38.65,307505.0,27.5463,27.6464,27.4319,27.6321,307505.0
2016-11-02 11:50:00,38.64,38.65,38.48,38.57,234155.0,27.6249,27.6321,27.5105,27.5749,234155.0
2016-11-02 12:00:00,38.57,38.71,38.53,38.63,191210.0,27.5749,27.675,27.5463,27.6178,191210.0
2016-11-02 12:10:00,38.63,38.74,38.55,38.73,122097.0,27.6178,27.6964,27.5606,27.6893,122097.0
2016-11-02 12:20:00,38.72,38.74,38.54,38.59,91632.0,27.6821,27.6964,27.5534,27.5892,91632.0
2016-11-02 12:30:00,38.59,38.6,38.46,38.56,76576.0,27.5892,27.5963,27.4962,27.5677,76576.0
2016-11-02 12:40:00,38.56,38.72,38.51,38.72,76259.0,27.5677,27.6821,27.532,27.6821,76259.0
2016-11-02 12:50:00,38.72,38.89,38.69,38.86,153837.0,27.6821,27.8036,27.6607,27.7822,153837.0
2016-11-02 13:00:00,38.86,38.93,38.72,38.75,159111.0,27.7822,27.8322,27.6821,27.7035,159111.0
2016-11-02 13:10:00,38.74,38.75,38.6,38.67,78235.0,27.6964,27.7035,27.5963,27.6464,78235.0
2016-11-02 13:20:00,38.67,38.67,38.54,38.58,95094.0,27.6464,27.6464,27.5534,27.582,95094.0
2016-11-02 13:30:00,38.57,38.71,38.46,38.51,157265.0,27.5749,27.675,27.4962,27.532,157265.0
2016-11-02 13:40:00,38.51,38.7,38.49,38.66,79079.0,27.532,27.6678,27.5177,27.6392,79079.0
2016-11-02 13:50:00,38.67,38.74,38.63,38.73,139478.0,27.6464,27.6964,27.6178,27.6893,139478.0
2016-11-02 14:00:00,38.74,38.9,38.39,38.39,219210.0,27.6964,27.8108,27.4462,27.4462,219210.0
2016-11-02 14:10:00,38.42,38.73,38.42,38.66,224406.0,27.4676,27.6893,27.4676,27.6392,224406.0
2016-11-02 14:20:00,38.68,38.84,38.6,38.73,246409.0,27.6535,27.7679,27.5963,27.6893,246409.0
2016-11-02 14:30:00,38.72,38.99,38.72,38.99,260860.0,27.6821,27.8751,27.6821,27.8751,260860.0
2016-11-02 14:40:00,38.99,39.39,38.97,39.39,507969.0,27.8751,28.1611,27.8608,28.1611,507969.0
2016-11-02 14:50:00,39.39,39.8,39.36,39.56,226251.0,28.1611,28.4542,28.1397,28.2826,226251.0
2016-11-02 15:00:00,39.56,39.86,39.45,39.7,445009.0,28.2826,28.4971,28.204,28.3827,445009.0
2016-11-02 15:10:00,39.7,39.74,39.45,39.65,242609.0,28.3827,28.4113,28.204,28.347,242609.0
2016-11-02 15:20:00,39.65,39.84,39.64,39.8,162347.0,28.347,28.4828,28.3398,28.4542,162347.0
2016-11-02 15:30:00,39.79,39.82,39.67,39.72,318802.0,28.4471,28.4685,28.3613,28.397,318802.0
2016-11-02 15:40:00,39.73,39.73,39.58,39.73,376759.0,28.4042,28.4042,28.2969,28.4042,376759.0
2016-11-02 15:50:00,39.72,39.73,39.55,39.57,603952.0,28.397,28.4042,28.2755,28.2898,603952.0
2016-11-03 09:30:00,39.88,41.0,39.82,40.56,451747.0,28.5114,29.3121,28.4685,28.9976,451747.0
2016-11-03 09:40:00,40.51,40.91,40.4,40.52,271772.0,28.9618,29.2478,28.8832,28.969,271772.0
2016-11-03 09:50:00,40.5,40.66,40.36,40.6,408930.0,28.9547,29.0691,28.8546,29.0262,408930.0
2016-11-03 10:00:00,40.6,40.71,40.18,40.27,242242.0,29.0262,29.1048,28.7259,28.7902,242242.0
2016-11-03 10:10:00,40.27,40.27,40.0,40.06,155859.0,28.7902,28.7902,28.5972,28.6401,155859.0
2016-11-03 10:20:00,40.06,40.35,40.06,40.22,289051.0,28.6401,28.8474,28.6401,28.7545,289051.0
2016-11-03 10:30:00,40.22,40.23,39.88,39.92,125990.0,28.7545,28.7616,28.5114,28.54,125990.0
2016-11-03 10:40:00,39.92,40.32,39.89,40.27,109419.0,28.54,28.826,28.5186,28.7902,109419.0
2016-11-03 10:50:00,40.27,40.34,40.12,40.18,228827.0,28.7902,28.8403,28.683,28.7259,228827.0
2016-11-03 11:00:00,40.18,40.28,39.97,40.24,436999.0,28.7259,28.7974,28.5758,28.7688,436999.0
2016-11-03 11:10:00,40.23,40.31,40.06,40.13,119870.0,28.7616,28.8188,28.6401,28.6902,119870.0
2016-11-03 11:20:00,40.13,40.31,40.05,40.26,116519.0,28.6902,28.8188,28.633,28.7831,116519.0
2016-11-03 11:30:00,40.26,40.61,40.25,40.52,155850.0,28.7831,29.0333,28.7759,28.969,155850.0
2016-11-03 11:40:00,40.53,40.54,40.27,40.42,167228.0,28.9761,28.9833,28.7902,28.8975,167228.0
2016-11-03 11:50:00,40.43,40.59,40.38,40.53,104293.0,28.9046,29.019,28.8689,28.9761,104293.0
2016-11-03 12:00:00,40.52,40.56,40.35,40.43,127203.0,28.969,28.9976,28.8474,28.9046,127203.0
2016-11-03 12:10:00,40.44,40.6,40.22,40.23,115778.0,28.9118,29.0262,28.7545,28.7616,115778.0
2016-11-03 12:20:00,40.24,40.38,40.23,40.27,82118.0,28.7688,28.8689,28.7616,28.7902,82118.0
2016-11-03 12:30:00,40.26,40.32,40.1,40.16,83640.0,28.7831,28.826,28.6687,28.7116,83640.0
2016-11-03 12:40:00,40.16,40.21,39.97,40.01,219605.0,28.7116,28.7473,28.5758,28.6044,219605.0
2016-11-03 12:50:00,40.02,40.29,40.01,40.28,161113.0,28.6115,28.8045,28.6044,28.7974,161113.0
2016-11-03 13:00:00,40.27,40.31,40.14,40.2,205396.0,28.7902,28.8188,28.6973,28.7402,205396.0
2016-11-03 13:10:00,40.18,40.25,40.08,40.13,71946.0,28.7259,28.7759,28.6544,28.6902,71946.0
2016-11-03 13:20:00,40.14,40.3,40.11,40.26,73469.0,28.6973,28.8117,28.6759,28.7831,73469.0
2016-11-03 13:30:00,40.27,40.27,40.1,40.17,73973.0,28.7902,28.7902,28.6687,28.7188,73973.0
2016-11-03 13:40:00,40.16,40.29,40.16,40.25,74704.0,28.7116,28.8045,28.7116,28.7759,74704.0
2016-11-03 13:50:00,40.25,40.29,40.13,40.25,82315.0,28.7759,28.8045,28.6902,28.7759,82315.0
2016-11-03 14:00:00,40.25,40.4,40.21,40.39,109913.0,28.7759,28.8832,28.7473,28.876,109913.0
2016-11-03 14:10:00,40.39,40.4,40.19,40.2,93829.0,28.876,28.8832,28.733,28.7402,93829.0
2016-11-03 14:20:00,40.19,40.44,40.19,40.43,81040.0,28.733,28.9118,28.733,28.9046,81040.0
2016-11-03 14:30:00,40.43,40.5,40.41,40.47,103906.0,28.9046,28.9547,28.8903,28.9332,103906.0
2016-11-03 14:40:00,40.46,40.5,40.36,40.43,116803.0,28.9261,28.9547,28.8546,28.9046,116803.0
2016-11-03 14:50:00,40.43,40.49,40.43,40.47,108853.0,28.9046,28.9475,28.9046,28.9332,108853.0
2016-11-03 15:00:00,40.47,40.47,40.37,40.44,158248.0,28.9332,28.9332,28.8617,28.9118,158248.0
2016-11-03 15:10:00,40.45,40.57,40.42,40.54,148972.0,28.9189,29.0047,28.8975,28.9833,148972.0
2016-11-03 15:20:00,40.53,40.55,40.43,40.55,130922.0,28.9761,28.9904,28.9046,28.9904,130922.0
2016-11-03 15:30:00,40.54,40.55,40.37,40.42,318146.0,28.9833,28.9904,28.8617,28.8975,318146.0
2016-11-03 15:40:00,40.41,40.48,40.34,40.47,339765.0,28.8903,28.9404,28.8403,28.9332,339765.0
2016-11-03 15:50:00,40.47,40.58,40.44,40.54,673737.0,28.9332,29.0119,28.9118,28.9833,673737.0
2016-11-04 09:30:00,40.42,40.51,40.1,40.33,194491.0,28.8975,28.9618,28.6687,28.8331,194491.0
2016-11-04 09:40:00,40.33,40.49,40.11,40.33,106682.0,28.8331,28.9475,28.6759,28.8331,106682.0
2016-11-04 09:50:00,40.34,40.38,39.84,39.99,111932.0,28.8403,28.8689,28.4828,28.5901,111932.0
2016-11-04 10:00:00,40.0,40.29,39.97,40.03,151644.0,28.5972,28.8045,28.5758,28.6187,151644.0
2016-11-04 10:10:00,40.02,40.06,39.71,39.79,159587.0,28.6115,28.6401,28.3899,28.4471,159587.0
2016-11-04 10:20:00,39.79,39.84,39.63,39.72,235693.0,28.4471,28.4828,28.3327,28.397,235693.0
2016-11-04 10:30:00,39.71,40.55,39.63,40.54,331975.0,28.3899,28.9904,28.3327,28.9833,331975.0
2016-11-04 10:40:00,40.53,40.72,40.39,40.49,154570.0,28.9761,29.112,28.876,28.9475,154570.0
2016-11-04 10:50:00,40.5,40.61,40.32,40.44,72861.0,28.9547,29.0333,28.826,28.9118,72861.0
2016-11-04 11:00:00,40.45,40.76,40.39,40.71,178022.0,28.9189,29.1406,28.876,29.1048,178022.0
2016-11-04 11:10:00,40.73,40.94,40.59,40.63,130769.0,29.1191,29.2692,29.019,29.0476,130769.0
2016-11-04 11:20:00,40.62,40.63,40.33,40.4,120384.0,29.0405,29.0476,28.8331,28.8832,120384.0
2016-11-04 11:30:00,40.4,40.41,40.04,40.16,119465.0,28.8832,28.8903,28.6258,28.7116,119465.0
2016-11-04 11:40:00,40.15,40.35,40.13,40.22,59178.0,28.7045,28.8474,28.6902,28.7545,59178.0
2016-11-04 11:50:00,40.22,40.26,39.98,40.01,80849.0,28.7545,28.7831,28.5829,28.6044,80849.0
2016-11-04 12:00:00,40.02,40.2,40.02,40.1,82091.0,28.6115,28.7402,28.6115,28.6687,82091.0
2016-11-04 12:10:00,40.09,40.47,40.06,40.31,121491.0,28.6616,28.9332,28.6401,28.8188,121491.0
2016-11-04 12:20:00,40.31,40.42,40.26,40.36,64375.0,28.8188,28.8975,28.7831,28.8546,64375.0
2016-11-04 12:30:00,40.38,40.42,40.27,40.28,35583.0,28.8689,28.8975,28.7902,28.7974,35583.0
2016-11-04 12:40:00,40.29,40.37,40.2,40.35,42479.0,28.8045,28.8617,28.7402,28.8474,42479.0
2016-11-04 12:50:00,40.37,40.47,40.35,40.43,58366.0,28.8617,28.9332,28.8474,28.9046,58366.0
2016-11-04 13:00:00,40.43,40.51,40.38,40.45,58799.0,28.9046,28.9618,28.8689,28.9189,58799.0
2016-11-04 13:10:00,40.46,40.52,40.34,40.37,58288.0,28.9261,28.969,28.8403,28.8617,58288.0
2016-11-04 13:20:00,40.37,40.4,40.31,40.36,49557.0,28.8617,28.8832,28.8188,28.8546,49557.0
2016-11-04 13:30:00,40.35,40.35,40.23,40.26,47840.0,28.8474,28.8474,28.7616,28.7831,47840.0
2016-11-04 13:40:00,40.27,40.29,40.23,40.23,66253.0,28.7902,28.8045,28.7616,28.7616,66253.0
2016-11-04 13:50:00,40.24,40.42,40.23,40.42,107382.0,28.7688,28.8975,28.7616,28.8975,107382.0
2016-11-04 14:00:00,40.43,40.45,40.32,40.42,208015.0,28.9046,28.9189,28.826,28.8975,208015.0
2016-11-04 14:10:00,40.41,40.64,40.41,40.64,145403.0,28.8903,29.0548,28.8903,29.0548,145403.0
2016-11-04 14:20:00,40.63,40.64,40.41,40.55,145697.0,29.0476,29.0548,28.8903,28.9904,145697.0
2016-11-04 14:30:00,40.55,40.58,40.48,40.52,107357.0,28.9904,29.0119,28.9404,28.969,107357.0
2016-11-04 14:40:00,40.52,40.55,40.42,40.44,95819.0,28.969,28.9904,28.8975,28.9118,95819.0
2016-11-04 14:50:00,40.44,40.55,40.43,40.47,114642.0,28.9118,28.9904,28.9046,28.9332,114642.0
2016-11-04 15:00:00,40.46,40.46,40.23,40.27,107951.0,28.9261,28.9261,28.7616,28.7902,107951.0
2016-11-04 15:10:00,40.26,40.48,40.24,40.42,145919.0,28.7831,28.9404,28.7688,28.8975,145919.0
2016-11-04 15:20:00,40.43,40.48,40.39,40.43,130018.0,28.9046,28.9404,28.876,28.9046,130018.0
2016-11-04 15:30:00,40.43,40.43,40.2,40.27,182217.0,28.9046,28.9046,28.7402,28.7902,182217.0
2016-11-04 15:40:00,40.27,40.34,40.22,40.28,215722.0,28.7902,28.8403,28.7545,28.7974,215722.0
2016-11-04 15:50:00,40.27,40.3,40.21,40.22,492331.0,28.7902,28.8117,28.7473,28.7545,492331.0
2016-11-07 09:30:00,41.03,41.3,40.97,41.19,191453.0,29.3336,29.5266,29.2907,29.448,191453.0
2016-11-07 09:40:00,41.18,41.45,41.05,41.39,169438.0,29.4408,29.6339,29.3479,29.591,169438.0
2016-11-07 09:50:00,41.39,41.5,41.34,41.35,159052.0,29.591,29.6696,29.5552,29.5624,159052.0
2016-11-07 10:00:00,41.35,41.45,41.3,41.41,125160.0,29.5624,29.6339,29.5266,29.6053,125160.0
2016-11-07 10:10:00,41.4,41.7,41.36,41.68,133047.0,29.5981,29.8126,29.5695,29.7983,133047.0
2016-11-07 10:20:00,41.7,41.83,41.64,41.73,129786.0,29.8126,29.9055,29.7697,29.834,129786.0
2016-11-07 10:30:00,41.74,41.8,41.53,41.54,204541.0,29.8412,29.8841,29.6911,29.6982,204541.0
2016-11-07 10:40:00,41.53,41.58,41.24,41.24,183011.0,29.6911,29.7268,29.4837,29.4837,183011.0
2016-11-07 10:50:00,41.23,41.68,41.2,41.62,206216.0,29.4766,29.7983,29.4551,29.7554,206216.0
2016-11-07 11:00:00,41.62,41.68,41.46,41.54,165582.0,29.7554,29.7983,29.641,29.6982,165582.0
2016-11-07 11:10:00,41.53,41.73,41.46,41.58,183651.0,29.6911,29.834,29.641,29.7268,183651.0
2016-11-07 11:20:00,41.58,41.59,41.46,41.51,106277.0,29.7268,29.734,29.641,29.6768,106277.0
2016-11-07 11:30:00,41.51,41.55,41.42,41.49,66947.0,29.6768,29.7054,29.6124,29.6625,66947.0
2016-11-07 11:40:00,41.49,41.56,41.47,41.52,94108.0,29.6625,29.7125,29.6482,29.6839,94108.0
2016-11-07 11:50:00,41.52,41.67,41.51,41.58,104577.0,29.6839,29.7911,29.6768,29.7268,104577.0
2016-11-07 12:00:00,41.58,41.62,41.49,41.51,65562.0,29.7268,29.7554,29.6625,29.6768,65562.0
2016-11-07 12:10:00,41.51,41.6,41.44,41.58,61428.0,29.6768,29.7411,29.6267,29.7268,61428.0
2016-11-07 12:20:00,41.58,41.7,41.57,41.69,108795.0,29.7268,29.8126,29.7197,29.8054,108795.0
2016-11-07 12:30:00,41.69,41.7,41.55,41.59,125141.0,29.8054,29.8126,29.7054,29.734,125141.0
2016-11-07 12:40:00,41.59,41.63,41.47,41.48,76768.0,29.734,29.7625,29.6482,29.6553,76768.0
2016-11-07 12:50:00,41.49,41.57,41.44,41.53,46565.0,29.6625,29.7197,29.6267,29.6911,46565.0
2016-11-07 13:00:00,41.54,41.58,41.48,41.58,53599.0,29.6982,29.7268,29.6553,29.7268,53599.0
2016-11-07 13:10:00,41.58,41.59,41.49,41.54,49598.0,29.7268,29.734,29.6625,29.6982,49598.0
2016-11-07 13:20:00,41.54,41.59,41.49,41.49,45710.0,29.6982,29.734,29.6625,29.6625,45710.0
2016-11-07 13:30:00,41.5,41.53,41.43,41.5,35664.0,29.6696,29.6911,29.6196,29.6696,35664.0
2016-11-07 13:40:00,41.51,41.58,41.48,41.57,45242.0,29.6768,29.7268,29.6553,29.7197,45242.0
2016-11-07 13:50:00,41.58,41.69,41.57,41.69,60389.0,29.7268,29.8054,29.7197,29.8054,60389.0
2016-11-07 14:00:00,41.69,41.7,41.54,41.57,52109.0,29.8054,29.8126,29.6982,29.7197,52109.0
2016-11-07 14:10:00,41.57,41.65,41.56,41.63,60234.0,29.7197,29.7768,29.7125,29.7625,60234.0
2016-11-07 14:20:00,41.63,41.7,41.54,41.69,146811.0,29.7625,29.8126,29.6982,29.8054,146811.0
2016-11-07 14:30:00,41.68,41.75,41.63,41.69,62022.0,29.7983,29.8483,29.7625,29.8054,62022.0
2016-11-07 14:40:00,41.7,41.7,41.56,41.59,63363.0,29.8126,29.8126,29.7125,29.734,63363.0
2016-11-07 14:50:00,41.59,41.6,41.52,41.56,72708.0,29.734,29.7411,29.6839,29.7125,72708.0
2016-11-07 15:00:00,41.57,41.57,41.47,41.55,41232.0,29.7197,29.7197,29.6482,29.7054,41232.0
2016-11-07 15:10:00,41.55,41.66,41.49,41.63,107622.0,29.7054,29.784,29.6625,29.7625,107622.0
2016-11-07 15:20:00,41.63,41.68,41.54,41.62,121546.0,29.7625,29.7983,29.6982,29.7554,121546.0
2016-11-07 15:30:00,41.62,41.62,41.53,41.58,202909.0,29.7554,29.7554,29.6911,29.7268,202909.0
2016-11-07 15:40:00,41.59,41.76,41.58,41.75,226943.0,29.734,29.8555,29.7268,29.8483,226943.0
2016-11-07 15:50:00,41.75,41.84,41.71,41.83,394604.0,29.8483,29.9127,29.8197,29.9055,394604.0
2016-11-08 09:30:00,41.33,41.78,41.22,41.76,113211.0,29.5481,29.8698,29.4694,29.8555,113211.0
2016-11-08 09:40:00,41.75,41.8,41.38,41.42,80950.0,29.8483,29.8841,29.5838,29.6124,80950.0
2016-11-08 09:50:00,41.4,41.41,41.23,41.31,156048.0,29.5981,29.6053,29.4766,29.5338,156048.0
2016-11-08 10:00:00,41.3,41.41,41.28,41.36,95137.0,29.5266,29.6053,29.5123,29.5695,95137.0
2016-11-08 10:10:00,41.36,41.59,41.35,41.57,105668.0,29.5695,29.734,29.5624,29.7197,105668.0
2016-11-08 10:20:00,41.57,41.72,41.57,41.68,63758.0,29.7197,29.8269,29.7197,29.7983,63758.0
2016-11-08 10:30:00,41.68,41.86,41.63,41.83,97121.0,29.7983,29.927,29.7625,29.9055,97121.0
2016-11-08 10:40:00,41.83,42.3,41.75,42.25,153542.0,29.9055,30.2416,29.8483,30.2058,153542.0
2016-11-08 10:50:00,42.26,42.32,41.96,42.08,88628.0,30.213,30.2559,29.9985,30.0843,88628.0
2016-11-08 11:00:00,42.07,42.1,41.86,41.9,117423.0,30.0771,30.0986,29.927,29.9556,117423.0
2016-11-08 11:10:00,41.9,42.06,41.8,41.97,141350.0,29.9556,30.07,29.8841,30.0056,141350.0
2016-11-08 11:20:00,41.97,42.11,41.71,41.76,110773.0,30.0056,30.1057,29.8197,29.8555,110773.0
2016-11-08 11:30:00,41.75,41.9,41.67,41.69,91146.0,29.8483,29.9556,29.7911,29.8054,91146.0
2016-11-08 11:40:00,41.68,41.85,41.65,41.8,62678.0,29.7983,29.9198,29.7768,29.8841,62678.0
2016-11-08 11:50:00,41.81,41.96,41.79,41.95,58187.0,29.8912,29.9985,29.8769,29.9913,58187.0
2016-11-08 12:00:00,41.95,41.96,41.81,41.85,34660.0,29.9913,29.9985,29.8912,29.9198,34660.0
2016-11-08 12:10:00,41.85,42.03,41.85,41.96,53772.0,29.9198,30.0485,29.9198,29.9985,53772.0
2016-11-08 12:20:00,41.94,42.06,41.94,42.03,72492.0,29.9842,30.07,29.9842,30.0485,72492.0
2016-11-08 12:30:00,42.03,42.05,41.93,41.95,70443.0,30.0485,30.0628,29.977,29.9913,70443.0
2016-11-08 12:40:00,41.96,42.1,41.95,42.05,89955.0,29.9985,30.0986,29.9913,30.0628,89955.0
2016-11-08 12:50:00,42.05,42.17,42.01,42.15,98364.0,30.0628,30.1486,30.0342,30.1343,98364.0
2016-11-08 13:00:00,42.15,42.2,42.06,42.1,104619.0,30.1343,30.1701,30.07,30.0986,104619.0
2016-11-08 13:10:00,42.12,42.16,42.01,42.07,52530.0,30.1129,30.1415,30.0342,30.0771,52530.0
2016-11-08 13:20:00,42.06,42.28,42.03,42.26,110162.0,30.07,30.2273,30.0485,30.213,110162.0
2016-11-08 13:30:00,42.27,42.3,42.23,42.29,49143.0,30.2201,30.2416,30.1915,30.2344,49143.0
2016-11-08 13:40:00,42.29,42.29,42.18,42.23,59785.0,30.2344,30.2344,30.1558,30.1915,59785.0
2016-11-08 13:50:00,42.22,42.26,42.19,42.19,63986.0,30.1844,30.213,30.1629,30.1629,63986.0
2016-11-08 14:00:00,42.19,42.2,41.97,41.97,43363.0,30.1629,30.1701,30.0056,30.0056,43363.0
2016-11-08 14:10:00,41.98,42.0,41.84,41.91,76816.0,30.0128,30.0271,29.9127,29.9627,76816.0
2016-11-08 14:20:00,41.91,41.99,41.87,41.91,67434.0,29.9627,30.0199,29.9341,29.9627,67434.0
2016-11-08 14:30:00,41.91,41.91,41.82,41.83,56624.0,29.9627,29.9627,29.8984,29.9055,56624.0
2016-11-08 14:40:00,41.84,41.87,41.68,41.73,78474.0,29.9127,29.9341,29.7983,29.834,78474.0
2016-11-08 14:50:00,41.74,41.76,41.65,41.73,55172.0,29.8412,29.8555,29.7768,29.834,55172.0
2016-11-08 15:00:00,41.72,41.94,41.71,41.94,65468.0,29.8269,29.9842,29.8197,29.9842,65468.0
2016-11-08 15:10:00,41.95,42.05,41.93,42.04,83943.0,29.9913,30.0628,29.977,30.0557,83943.0
2016-11-08 15:20:00,42.04,42.2,42.03,42.15,87363.0,30.0557,30.1701,30.0485,30.1343,87363.0
2016-11-08 15:30:00,42.15,42.28,42.13,42.27,210298.0,30.1343,30.2273,30.12,30.2201,210298.0
2016-11-08 15:40:00,42.26,42.31,42.19,42.2,141343.0,30.213,30.2487,30.1629,30.1701,141343.0
2016-11-08 15:50:00,42.2,42.25,41.95,41.99,344600.0,30.1701,30.2058,29.9913,30.0199,344600.0
2016-11-09 09:30:00,41.93,42.25,41.81,42.17,164379.0,29.977,30.2058,29.8912,30.1486,164379.0
2016-11-09 09:40:00,42.19,42.71,42.08,42.66,185396.0,30.1629,30.5347,30.0843,30.4989,185396.0
2016-11-09 09:50:00,42.71,43.02,42.67,42.93,219776.0,30.5347,30.7563,30.5061,30.692,219776.0
2016-11-09 10:00:00,42.93,43.0,42.63,42.65,220320.0,30.692,30.742,30.4775,30.4918,220320.0
2016-11-09 10:10:00,42.67,42.78,42.32,42.33,111813.0,30.5061,30.5847,30.2559,30.263,111813.0
2016-11-09 10:20:00,42.32,43.0,42.32,42.91,164097.0,30.2559,30.742,30.2559,30.6777,164097.0
2016-11-09 10:30:00,42.91,43.12,42.59,42.83,196759.0,30.6777,30.8278,30.4489,30.6205,196759.0
2016-11-09 10:40:00,42.83,42.96,42.7,42.78,105620.0,30.6205,30.7134,30.5275,30.5847,105620.0
2016-11-09 10:50:00,42.81,42.84,42.62,42.73,86683.0,30.6062,30.6276,30.4703,30.549,86683.0
2016-11-09 11:00:00,42.73,42.78,42.6,42.67,94482.0,30.549,30.5847,30.456,30.5061,94482.0
2016-11-09 11:10:00,42.67,43.13,42.67,43.1,115616.0,30.5061,30.8349,30.5061,30.8135,115616.0
2016-11-09 11:20:00,43.1,43.41,43.08,43.35,92136.0,30.8135,31.0351,30.7992,30.9922,92136.0
2016-11-09 11:30:00,43.36,43.85,43.36,43.85,189395.0,30.9994,31.3497,30.9994,31.3497,189395.0
2016-11-09 11:40:00,43.85,44.04,43.7,44.03,187664.0,31.3497,31.4855,31.2425,31.4784,187664.0
2016-11-09 11:50:00,44.04,44.05,43.7,43.74,198232.0,31.4855,31.4927,31.2425,31.2711,198232.0
2016-11-09 12:00:00,43.75,43.81,43.52,43.55,187392.0,31.2782,31.3211,31.1138,31.1352,187392.0
2016-11-09 12:10:00,43.55,43.94,43.52,43.82,152195.0,31.1352,31.414,31.1138,31.3282,152195.0
2016-11-09 12:20:00,43.82,43.86,43.67,43.8,79862.0,31.3282,31.3568,31.221,31.3139,79862.0
2016-11-09 12:30:00,43.81,43.9,43.62,43.68,111396.0,31.3211,31.3854,31.1853,31.2282,111396.0
2016-11-09 12:40:00,43.69,43.81,43.59,43.59,77763.0,31.2353,31.3211,31.1638,31.1638,77763.0
2016-11-09 12:50:00,43.6,43.7,43.52,43.64,89888.0,31.171,31.2425,31.1138,31.1996,89888.0
2016-11-09 13:00:00,43.62,43.88,43.62,43.76,75532.0,31.1853,31.3711,31.1853,31.2854,75532.0
2016-11-09 13:10:00,43.77,43.8,43.64,43.8,113704.0,31.2925,31.3139,31.1996,31.3139,113704.0
2016-11-09 13:20:00,43.78,43.79,43.68,43.77,56588.0,31.2996,31.3068,31.2282,31.2925,56588.0
2016-11-09 13:30:00,43.79,43.86,43.75,43.77,56250.0,31.3068,31.3568,31.2782,31.2925,56250.0
2016-11-09 13:40:00,43.79,43.9,43.75,43.84,42336.0,31.3068,31.3854,31.2782,31.3425,42336.0
2016-11-09 13:50:00,43.85,43.92,43.74,43.75,50910.0,31.3497,31.3997,31.2711,31.2782,50910.0
2016-11-09 14:00:00,43.76,43.91,43.76,43.82,51393.0,31.2854,31.3926,31.2854,31.3282,51393.0
2016-11-09 14:10:00,43.83,43.89,43.77,43.88,108511.0,31.3354,31.3783,31.2925,31.3711,108511.0
2016-11-09 14:20:00,43.89,44.08,43.88,43.97,126620.0,31.3783,31.5141,31.3711,31.4355,126620.0
2016-11-09 14:30:00,43.97,44.1,43.9,44.09,62701.0,31.4355,31.5284,31.3854,31.5213,62701.0
2016-11-09 14:40:00,44.09,44.12,43.96,44.04,77220.0,31.5213,31.5427,31.4283,31.4855,77220.0
2016-11-09 14:50:00,44.03,44.04,43.93,43.97,103673.0,31.4784,31.4855,31.4069,31.4355,103673.0
2016-11-09 15:00:00,43.97,44.0,43.85,43.86,110950.0,31.4355,31.4569,31.3497,31.3568,110950.0
2016-11-09 15:10:00,43.87,44.0,43.81,44.0,132153.0,31.364,31.4569,31.3211,31.4569,132153.0
2016-11-09 15:20:00,44.0,44.01,43.81,43.81,114084.0,31.4569,31.4641,31.3211,31.3211,114084.0
2016-11-09 15:30:00,43.8,43.83,43.55,43.57,179522.0,31.3139,31.3354,31.1352,31.1495,179522.0
2016-11-09 15:40:00,43.57,43.65,43.37,43.48,240269.0,31.1495,31.2067,31.0065,31.0852,240269.0
2016-11-09 15:50:00,43.49,43.68,43.49,43.62,376737.0,31.0923,31.2282,31.0923,31.1853,376737.0
2016-11-10 09:30:00,43.56,43.65,43.01,43.06,212957.0,31.1424,31.2067,30.7492,30.7849,212957.0
2016-11-10 09:40:00,43.08,43.77,43.07,43.55,211447.0,30.7992,31.2925,30.792,31.1352,211447.0
2016-11-10 09:50:00,43.54,43.71,43.31,43.36,164747.0,31.1281,31.2496,30.9636,30.9994,164747.0
2016-11-10 10:00:00,43.34,43.51,43.1,43.15,238486.0,30.9851,31.1066,30.8135,30.8492,238486.0
2016-11-10 10:10:00,43.14,43.24,43.07,43.11,218810.0,30.8421,30.9136,30.792,30.8206,218810.0
2016-11-10 10:20:00,43.1,43.17,43.04,43.08,227936.0,30.8135,30.8635,30.7706,30.7992,227936.0
2016-11-10 10:30:00,43.1,43.13,42.77,42.78,168868.0,30.8135,30.8349,30.5776,30.5847,168868.0
2016-11-10 10:40:00,42.77,43.0,42.69,42.86,136801.0,30.5776,30.742,30.5204,30.6419,136801.0
2016-11-10 10:50:00,42.87,42.96,42.69,42.71,144540.0,30.6491,30.7134,30.5204,30.5347,144540.0
2016-11-10 11:00:00,42.7,42.86,42.54,42.55,133390.0,30.5275,30.6419,30.4131,30.4203,133390.0
2016-11-10 11:10:00,42.54,42.54,42.25,42.49,223042.0,30.4131,30.4131,30.2058,30.3774,223042.0
2016-11-10 11:20:00,42.5,42.74,42.49,42.64,72395.0,30.3845,30.5561,30.3774,30.4846,72395.0
2016-11-10 11:30:00,42.66,42.91,42.57,42.91,105878.0,30.4989,30.6777,30.4346,30.6777,105878.0
2016-11-10 11:40:00,42.93,43.33,42.86,43.14,138511.0,30.692,30.9779,30.6419,30.8421,138511.0
2016-11-10 11:50:00,43.14,43.14,42.93,43.08,161307.0,30.8421,30.8421,30.692,30.7992,161307.0
2016-11-10 12:00:00,43.07,43.3,43.06,43.13,134464.0,30.792,30.9565,30.7849,30.8349,134464.0
2016-11-10 12:10:00,43.13,43.24,43.06,43.13,119611.0,30.8349,30.9136,30.7849,30.8349,119611.0
2016-11-10 12:20:00,43.12,43.16,42.93,42.98,220139.0,30.8278,30.8564,30.692,30.7277,220139.0
2016-11-10 12:30:00,42.99,43.06,42.94,42.95,117821.0,30.7349,30.7849,30.6991,30.7063,117821.0
2016-11-10 12:40:00,42.94,43.07,42.86,43.05,100069.0,30.6991,30.792,30.6419,30.7777,100069.0
2016-11-10 12:50:00,43.05,43.18,42.96,43.04,130313.0,30.7777,30.8707,30.7134,30.7706,130313.0
2016-11-10 13:00:00,43.05,43.31,43.05,43.29,86237.0,30.7777,30.9636,30.7777,30.9493,86237.0
2016-11-10 13:10:00,43.29,43.36,43.23,43.25,119960.0,30.9493,30.9994,30.9064,30.9207,119960.0
2016-11-10 13:20:00,43.24,43.48,43.23,43.46,94575.0,30.9136,31.0852,30.9064,31.0709,94575.0
2016-11-10 13:30:00,43.45,43.49,43.33,43.45,56507.0,31.0637,31.0923,30.9779,31.0637,56507.0
2016-11-10 13:40:00,43.45,43.61,43.37,43.6,82764.0,31.0637,31.1781,31.0065,31.171,82764.0
2016-11-10 13:50:00,43.59,43.66,43.49,43.54,76034.0,31.1638,31.2139,31.0923,31.1281,76034.0
2016-11-10 14:00:00,43.53,43.59,43.45,43.53,52858.0,31.1209,31.1638,31.0637,31.1209,52858.0
2016-11-10 14:10:00,43.54,43.57,43.41,43.47,71852.0,31.1281,31.1495,31.0351,31.078,71852.0
2016-11-10 14:20:00,43.47,43.5,43.37,43.37,75099.0,31.078,31.0995,31.0065,31.0065,75099.0
2016-11-10 14:30:00,43.37,43.4,43.18,43.23,67005.0,31.0065,31.028,30.8707,30.9064,67005.0
2016-11-10 14:40:00,43.24,43.26,43.13,43.13,52330.0,30.9136,30.9279,30.8349,30.8349,52330.0
2016-11-10 14:50:00,43.14,43.17,42.95,43.09,53818.0,30.8421,30.8635,30.7063,30.8063,53818.0
2016-11-10 15:00:00,43.09,43.25,43.08,43.25,64757.0,30.8063,30.9207,30.7992,30.9207,64757.0
2016-11-10 15:10:00,43.25,43.26,43.15,43.19,43726.0,30.9207,30.9279,30.8492,30.8778,43726.0
2016-11-10 15:20:00,43.18,43.23,43.15,43.2,51563.0,30.8707,30.9064,30.8492,30.885,51563.0
2016-11-10 15:30:00,43.19,43.22,43.12,43.21,93969.0,30.8778,30.8993,30.8278,30.8921,93969.0
2016-11-10 15:40:00,43.21,43.29,43.12,43.25,105473.0,30.8921,30.9493,30.8278,30.9207,105473.0
2016-11-10 15:50:00,43.25,43.26,43.1,43.14,195727.0,30.9207,30.9279,30.8135,30.8421,195727.0
2016-11-11 09:30:00,42.52,42.8,42.3,42.46,95769.0,30.3988,30.599,30.2416,30.3559,95769.0
2016-11-11 09:40:00,42.44,42.5,41.88,41.91,117993.0,30.3416,30.3845,29.9413,29.9627,117993.0
2016-11-11 09:50:00,41.93,42.11,41.7,41.88,73911.0,29.977,30.1057,29.8126,29.9413,73911.0
2016-11-11 10:00:00,41.86,42.09,41.74,42.02,112596.0,29.927,30.0914,29.8412,30.0414,112596.0
2016-11-11 10:10:00,41.99,42.0,41.6,41.62,69762.0,30.0199,30.0271,29.7411,29.7554,69762.0
2016-11-11 10:20:00,41.63,41.85,41.52,41.69,86685.0,29.7625,29.9198,29.6839,29.8054,86685.0
2016-11-11 10:30:00,41.68,41.77,41.51,41.52,93042.0,29.7983,29.8626,29.6768,29.6839,93042.0
2016-11-11 10:40:00,41.52,41.53,41.17,41.23,151221.0,29.6839,29.6911,29.4337,29.4766,151221.0
2016-11-11 10:50:00,41.23,41.25,41.1,41.21,127224.0,29.4766,29.4909,29.3836,29.4623,127224.0
2016-11-11 11:00:00,41.19,41.59,41.15,41.41,151456.0,29.448,29.734,29.4194,29.6053,151456.0
2016-11-11 11:10:00,41.41,41.48,41.24,41.33,136890.0,29.6053,29.6553,29.4837,29.5481,136890.0
2016-11-11 11:20:00,41.32,41.35,41.09,41.26,70402.0,29.5409,29.5624,29.3765,29.498,70402.0
2016-11-11 11:30:00,41.24,41.59,41.24,41.38,85514.0,29.4837,29.734,29.4837,29.5838,85514.0
2016-11-11 11:40:00,41.39,41.64,41.38,41.39,65664.0,29.591,29.7697,29.5838,29.591,65664.0
2016-11-11 11:50:00,41.39,41.55,41.35,41.5,54210.0,29.591,29.7054,29.5624,29.6696,54210.0
2016-11-11 12:00:00,41.5,41.73,41.5,41.72,83600.0,29.6696,29.834,29.6696,29.8269,83600.0
2016-11-11 12:10:00,41.73,41.86,41.59,41.78,51197.0,29.834,29.927,29.734,29.8698,51197.0
2016-11-11 12:20:00,41.79,41.91,41.67,41.89,48534.0,29.8769,29.9627,29.7911,29.9484,48534.0
2016-11-11 12:30:00,41.9,41.98,41.82,41.97,73645.0,29.9556,30.0128,29.8984,30.0056,73645.0
2016-11-11 12:40:00,41.98,42.03,41.91,42.01,96587.0,30.0128,30.0485,29.9627,30.0342,96587.0
2016-11-11 12:50:00,42.0,42.0,41.79,41.79,42424.0,30.0271,30.0271,29.8769,29.8769,42424.0
2016-11-11 13:00:00,41.78,41.89,41.75,41.77,75644.0,29.8698,29.9484,29.8483,29.8626,75644.0
2016-11-11 13:10:00,41.76,41.78,41.62,41.66,90095.0,29.8555,29.8698,29.7554,29.784,90095.0
2016-11-11 13:20:00,41.64,41.92,41.63,41.88,62745.0,29.7697,29.9699,29.7625,29.9413,62745.0
2016-11-11 13:30:00,41.87,41.96,41.58,41.63,51147.0,29.9341,29.9985,29.7268,29.7625,51147.0
2016-11-11 13:40:00,41.63,41.81,41.61,41.81,40153.0,29.7625,29.8912,29.7482,29.8912,40153.0
2016-11-11 13:50:00,41.8,41.88,41.75,41.77,49938.0,29.8841,29.9413,29.8483,29.8626,49938.0
2016-11-11 14:00:00,41.76,41.76,41.61,41.74,42804.0,29.8555,29.8555,29.7482,29.8412,42804.0
2016-11-11 14:10:00,41.73,41.84,41.67,41.84,39944.0,29.834,29.9127,29.7911,29.9127,39944.0
2016-11-11 14:20:00,41.84,41.84,41.57,41.59,48026.0,29.9127,29.9127,29.7197,29.734,48026.0
2016-11-11 14:30:00,41.6,41.66,41.5,41.57,53843.0,29.7411,29.784,29.6696,29.7197,53843.0
2016-11-11 14:40:00,41.55,41.62,41.54,41.55,48092.0,29.7054,29.7554,29.6982,29.7054,48092.0
2016-11-11 14:50:00,41.54,41.61,41.53,41.58,49294.0,29.6982,29.7482,29.6911,29.7268,49294.0
2016-11-11 15:00:00,41.58,41.79,41.58,41.77,73715.0,29.7268,29.8769,29.7268,29.8626,73715.0
2016-11-11 15:10:00,41.76,41.86,41.75,41.78,65536.0,29.8555,29.927,29.8483,29.8698,65536.0
2016-11-11 15:20:00,41.78,41.82,41.72,41.74,71753.0,29.8698,29.8984,29.8269,29.8412,71753.0
2016-11-11 15:30:00,41.74,41.84,41.73,41.76,119218.0,29.8412,29.9127,29.834,29.8555,119218.0
2016-11-11 15:40:00,41.75,41.88,41.71,41.84,164495.0,29.8483,29.9413,29.8197,29.9127,164495.0
2016-11-11 15:50:00,41.84,41.92,41.8,41.84,272583.0,29.9127,29.9699,29.8841,29.9127,272583.0
2016-11-14 09:30:00,41.66,41.91,41.58,41.67,121596.0,29.784,29.9627,29.7268,29.7911,121596.0
2016-11-14 09:40:00,41.67,42.24,41.63,42.05,116385.0,29.7911,30.1987,29.7625,30.0628,116385.0
2016-11-14 09:50:00,42.04,42.15,41.87,41.9,181674.0,30.0557,30.1343,29.9341,29.9556,181674.0
2016-11-14 10:00:00,41.9,41.97,41.83,41.87,113633.0,29.9556,30.0056,29.9055,29.9341,113633.0
2016-11-14 10:10:00,41.89,42.31,41.87,42.24,69596.0,29.9484,30.2487,29.9341,30.1987,69596.0
2016-11-14 10:20:00,42.24,42.24,41.87,41.91,68908.0,30.1987,30.1987,29.9341,29.9627,68908.0
2016-11-14 10:30:00,41.91,42.04,41.89,42.01,68632.0,29.9627,30.0557,29.9484,30.0342,68632.0
2016-11-14 10:40:00,42.02,42.09,41.79,41.79,156560.0,30.0414,30.0914,29.8769,29.8769,156560.0
2016-11-14 10:50:00,41.79,41.86,41.71,41.73,89188.0,29.8769,29.927,29.8197,29.834,89188.0
2016-11-14 11:00:00,41.73,41.73,41.58,41.66,65107.0,29.834,29.834,29.7268,29.784,65107.0
2016-11-14 11:10:00,41.66,41.76,41.66,41.73,64781.0,29.784,29.8555,29.784,29.834,64781.0
2016-11-14 11:20:00,41.72,41.72,41.52,41.55,55723.0,29.8269,29.8269,29.6839,29.7054,55723.0
2016-11-14 11:30:00,41.54,41.58,41.35,41.4,93062.0,29.6982,29.7268,29.5624,29.5981,93062.0
2016-11-14 11:40:00,41.4,41.42,41.25,41.31,56870.0,29.5981,29.6124,29.4909,29.5338,56870.0
2016-11-14 11:50:00,41.3,41.33,41.19,41.19,70222.0,29.5266,29.5481,29.448,29.448,70222.0
2016-11-14 12:00:00,41.2,41.31,41.18,41.25,40422.0,29.4551,29.5338,29.4408,29.4909,40422.0
2016-11-14 12:10:00,41.26,41.35,41.23,41.29,61465.0,29.498,29.5624,29.4766,29.5195,61465.0
2016-11-14 12:20:00,41.29,41.54,41.26,41.52,114656.0,29.5195,29.6982,29.498,29.6839,114656.0
2016-11-14 12:30:00,41.53,41.68,41.47,41.68,68129.0,29.6911,29.7983,29.6482,29.7983,68129.0
2016-11-14 12:40:00,41.68,41.73,41.61,41.67,46088.0,29.7983,29.834,29.7482,29.7911,46088.0
2016-11-14 12:50:00,41.66,41.84,41.64,41.82,68736.0,29.784,29.9127,29.7697,29.8984,68736.0
2016-11-14 13:00:00,41.82,42.02,41.8,42.01,134818.0,29.8984,30.0414,29.8841,30.0342,134818.0
2016-11-14 13:10:00,42.01,42.03,41.92,41.94,93116.0,30.0342,30.0485,29.9699,29.9842,93116.0
2016-11-14 13:20:00,41.95,42.16,41.94,42.14,123283.0,29.9913,30.1415,29.9842,30.1272,123283.0
2016-11-14 13:30:00,42.14,42.21,42.05,42.11,55007.0,30.1272,30.1772,30.0628,30.1057,55007.0
2016-11-14 13:40:00,42.11,42.43,42.08,42.41,100978.0,30.1057,30.3345,30.0843,30.3202,100978.0
2016-11-14 13:50:00,42.42,42.5,42.34,42.46,94963.0,30.3273,30.3845,30.2701,30.3559,94963.0
2016-11-14 14:00:00,42.46,42.47,42.23,42.27,81841.0,30.3559,30.3631,30.1915,30.2201,81841.0
2016-11-14 14:10:00,42.26,42.45,42.25,42.43,84718.0,30.213,30.3488,30.2058,30.3345,84718.0
2016-11-14 14:20:00,42.42,42.42,42.22,42.26,74316.0,30.3273,30.3273,30.1844,30.213,74316.0
2016-11-14 14:30:00,42.27,42.32,42.25,42.3,52212.0,30.2201,30.2559,30.2058,30.2416,52212.0
2016-11-14 14:40:00,42.3,42.32,42.23,42.26,91836.0,30.2416,30.2559,30.1915,30.213,91836.0
2016-11-14 14:50:00,42.25,42.37,42.22,42.34,60850.0,30.2058,30.2916,30.1844,30.2701,60850.0
2016-11-14 15:00:00,42.34,42.36,42.27,42.29,77112.0,30.2701,30.2844,30.2201,30.2344,77112.0
2016-11-14 15:10:00,42.29,42.39,42.27,42.35,88369.0,30.2344,30.3059,30.2201,30.2773,88369.0
2016-11-14 15:20:00,42.35,42.54,42.34,42.54,127285.0,30.2773,30.4131,30.2701,30.4131,127285.0
2016-11-14 15:30:00,42.54,42.76,42.54,42.66,212231.0,30.4131,30.5704,30.4131,30.4989,212231.0
2016-11-14 15:40:00,42.66,42.68,42.55,42.68,179353.0,30.4989,30.5132,30.4203,30.5132,179353.0
2016-11-14 15:50:00,42.67,42.87,42.65,42.83,368536.0,30.5061,30.6491,30.4918,30.6205,368536.0
2016-11-15 09:30:00,43.49,44.43,43.47,44.2,266379.0,31.0923,31.7644,31.078,31.5999,266379.0
2016-11-15 09:40:00,44.18,44.43,43.82,44.43,150121.0,31.5856,31.7644,31.3282,31.7644,150121.0
2016-11-15 09:50:00,44.43,44.6,44.27,44.6,143583.0,31.7644,31.8859,31.65,31.8859,143583.0
2016-11-15 10:00:00,44.62,44.67,44.45,44.48,275831.0,31.9002,31.9359,31.7787,31.8001,275831.0
2016-11-15 10:10:00,44.49,44.87,44.49,44.86,351361.0,31.8072,32.0789,31.8072,32.0718,351361.0
2016-11-15 10:20:00,44.87,44.9,44.42,44.43,131968.0,32.0789,32.1004,31.7572,31.7644,131968.0
2016-11-15 10:30:00,44.41,44.42,44.01,44.02,193468.0,31.7501,31.7572,31.4641,31.4712,193468.0
2016-11-15 10:40:00,44.02,44.17,43.99,44.16,70386.0,31.4712,31.5785,31.4498,31.5713,70386.0
2016-11-15 10:50:00,44.16,44.46,44.16,44.44,133699.0,31.5713,31.7858,31.5713,31.7715,133699.0
2016-11-15 11:00:00,44.48,44.5,44.24,44.4,73277.0,31.8001,31.8144,31.6285,31.7429,73277.0
2016-11-15 11:10:00,44.4,44.49,44.3,44.33,56986.0,31.7429,31.8072,31.6714,31.6929,56986.0
2016-11-15 11:20:00,44.35,44.6,44.34,44.59,185670.0,31.7072,31.8859,31.7,31.8787,185670.0
2016-11-15 11:30:00,44.6,44.77,44.49,44.72,63961.0,31.8859,32.0074,31.8072,31.9717,63961.0
2016-11-15 11:40:00,44.72,44.75,44.59,44.64,59964.0,31.9717,31.9931,31.8787,31.9145,59964.0
2016-11-15 11:50:00,44.65,44.71,44.59,44.71,83319.0,31.9216,31.9645,31.8787,31.9645,83319.0
2016-11-15 12:00:00,44.7,44.72,44.41,44.51,64076.0,31.9574,31.9717,31.7501,31.8215,64076.0
2016-11-15 12:10:00,44.52,44.61,44.48,44.57,43978.0,31.8287,31.893,31.8001,31.8644,43978.0
2016-11-15 12:20:00,44.55,44.59,44.43,44.46,54625.0,31.8501,31.8787,31.7644,31.7858,54625.0
2016-11-15 12:30:00,44.46,44.48,44.29,44.37,53083.0,31.7858,31.8001,31.6643,31.7215,53083.0
2016-11-15 12:40:00,44.36,44.47,44.29,44.46,62673.0,31.7143,31.793,31.6643,31.7858,62673.0
2016-11-15 12:50:00,44.46,44.56,44.42,44.49,68414.0,31.7858,31.8573,31.7572,31.8072,68414.0
2016-11-15 13:00:00,44.49,44.6,44.48,44.53,71883.0,31.8072,31.8859,31.8001,31.8358,71883.0
2016-11-15 13:10:00,44.54,44.54,44.3,44.34,80190.0,31.843,31.843,31.6714,31.7,80190.0
2016-11-15 13:20:00,44.34,44.54,44.33,44.46,74467.0,31.7,31.843,31.6929,31.7858,74467.0
2016-11-15 13:30:00,44.47,44.47,44.32,44.4,83016.0,31.793,31.793,31.6857,31.7429,83016.0
2016-11-15 13:40:00,44.4,44.57,44.38,44.55,68797.0,31.7429,31.8644,31.7286,31.8501,68797.0
2016-11-15 13:50:00,44.54,44.63,44.5,44.57,75653.0,31.843,31.9073,31.8144,31.8644,75653.0
2016-11-15 14:00:00,44.58,44.65,44.55,44.59,153696.0,31.8716,31.9216,31.8501,31.8787,153696.0
2016-11-15 14:10:00,44.58,44.66,44.57,44.59,118183.0,31.8716,31.9288,31.8644,31.8787,118183.0
2016-11-15 14:20:00,44.6,44.78,44.56,44.76,125814.0,31.8859,32.0146,31.8573,32.0003,125814.0
2016-11-15 14:30:00,44.76,44.87,44.73,44.79,75069.0,32.0003,32.0789,31.9788,32.0217,75069.0
2016-11-15 14:40:00,44.8,44.82,44.68,44.81,116324.0,32.0289,32.0432,31.9431,32.036,116324.0
2016-11-15 14:50:00,44.81,44.84,44.68,44.69,73641.0,32.036,32.0575,31.9431,31.9502,73641.0
2016-11-15 15:00:00,44.69,44.81,44.68,44.71,86703.0,31.9502,32.036,31.9431,31.9645,86703.0
2016-11-15 15:10:00,44.7,44.76,44.64,44.7,118530.0,31.9574,32.0003,31.9145,31.9574,118530.0
2016-11-15 15:20:00,44.7,44.82,44.66,44.79,94920.0,31.9574,32.0432,31.9288,32.0217,94920.0
2016-11-15 15:30:00,44.78,44.92,44.72,44.9,204020.0,32.0146,32.1147,31.9717,32.1004,204020.0
2016-11-15 15:40:00,44.9,45.0,44.89,44.96,270406.0,32.1004,32.1719,32.0932,32.1433,270406.0
2016-11-15 15:50:00,44.96,45.0,44.9,44.99,616737.0,32.1433,32.1719,32.1004,32.1647,616737.0
2016-11-16 09:30:00,44.78,44.99,44.58,44.67,84840.0,32.0146,32.1647,31.8716,31.9359,84840.0
2016-11-16 09:40:00,44.69,44.75,44.29,44.42,210227.0,31.9502,31.9931,31.6643,31.7572,210227.0
2016-11-16 09:50:00,44.43,44.44,44.0,44.08,108818.0,31.7644,31.7715,31.4569,31.5141,108818.0
2016-11-16 10:00:00,44.08,44.25,43.97,44.25,127440.0,31.5141,31.6357,31.4355,31.6357,127440.0
2016-11-16 10:10:00,44.25,44.29,44.09,44.29,169710.0,31.6357,31.6643,31.5213,31.6643,169710.0
2016-11-16 10:20:00,44.29,44.56,44.28,44.35,133666.0,31.6643,31.8573,31.6571,31.7072,133666.0
2016-11-16 10:30:00,44.33,44.68,44.01,44.58,353845.0,31.6929,31.9431,31.4641,31.8716,353845.0
2016-11-16 10:40:00,44.55,44.91,44.52,44.55,195651.0,31.8501,32.1075,31.8287,31.8501,195651.0
2016-11-16 10:50:00,44.54,44.78,44.47,44.57,156472.0,31.843,32.0146,31.793,31.8644,156472.0
2016-11-16 11:00:00,44.59,44.86,44.46,44.82,136476.0,31.8787,32.0718,31.7858,32.0432,136476.0
2016-11-16 11:10:00,44.84,45.05,44.64,44.65,252132.0,32.0575,32.2076,31.9145,31.9216,252132.0
2016-11-16 11:20:00,44.65,44.75,44.23,44.34,148829.0,31.9216,31.9931,31.6214,31.7,148829.0
2016-11-16 11:30:00,44.33,44.4,43.93,43.94,122540.0,31.6929,31.7429,31.4069,31.414,122540.0
2016-11-16 11:40:00,43.95,44.1,43.86,44.07,111219.0,31.4212,31.5284,31.3568,31.507,111219.0
2016-11-16 11:50:00,44.07,44.25,44.0,44.21,81500.0,31.507,31.6357,31.4569,31.6071,81500.0
2016-11-16 12:00:00,44.21,44.27,44.11,44.11,69619.0,31.6071,31.65,31.5356,31.5356,69619.0
2016-11-16 12:10:00,44.11,44.13,44.0,44.03,61734.0,31.5356,31.5499,31.4569,31.4784,61734.0
2016-11-16 12:20:00,44.03,44.26,44.03,44.21,88697.0,31.4784,31.6428,31.4784,31.6071,88697.0
2016-11-16 12:30:00,44.24,44.26,44.1,44.16,49667.0,31.6285,31.6428,31.5284,31.5713,49667.0
2016-11-16 12:40:00,44.18,44.26,44.1,44.1,54962.0,31.5856,31.6428,31.5284,31.5284,54962.0
2016-11-16 12:50:00,44.1,44.21,44.06,44.16,49596.0,31.5284,31.6071,31.4998,31.5713,49596.0
2016-11-16 13:00:00,44.17,44.19,44.01,44.07,39709.0,31.5785,31.5928,31.4641,31.507,39709.0
2016-11-16 13:10:00,44.09,44.1,44.05,44.08,42040.0,31.5213,31.5284,31.4927,31.5141,42040.0
2016-11-16 13:20:00,44.07,44.18,44.01,44.17,48525.0,31.507,31.5856,31.4641,31.5785,48525.0
2016-11-16 13:30:00,44.17,44.17,43.93,44.09,53484.0,31.5785,31.5785,31.4069,31.5213,53484.0
2016-11-16 13:40:00,44.08,44.14,43.97,43.98,38914.0,31.5141,31.557,31.4355,31.4426,38914.0
2016-11-16 13:50:00,43.97,44.11,43.97,44.09,53749.0,31.4355,31.5356,31.4355,31.5213,53749.0
2016-11-16 14:00:00,44.09,44.18,44.06,44.09,84877.0,31.5213,31.5856,31.4998,31.5213,84877.0
2016-11-16 14:10:00,44.09,44.09,43.96,44.0,83863.0,31.5213,31.5213,31.4283,31.4569,83863.0
2016-11-16 14:20:00,44.01,44.04,43.96,44.03,65394.0,31.4641,31.4855,31.4283,31.4784,65394.0
2016-11-16 14:30:00,44.02,44.04,43.95,43.98,65471.0,31.4712,31.4855,31.4212,31.4426,65471.0
2016-11-16 14:40:00,43.99,44.03,43.95,43.98,84615.0,31.4498,31.4784,31.4212,31.4426,84615.0
2016-11-16 14:50:00,43.98,44.16,43.96,44.13,97154.0,31.4426,31.5713,31.4283,31.5499,97154.0
2016-11-16 15:00:00,44.14,44.29,44.1,44.29,72663.0,31.557,31.6643,31.5284,31.6643,72663.0
2016-11-16 15:10:00,44.27,44.29,44.18,44.23,85005.0,31.65,31.6643,31.5856,31.6214,85005.0
2016-11-16 15:20:00,44.23,44.25,44.02,44.02,93653.0,31.6214,31.6357,31.4712,31.4712,93653.0
2016-11-16 15:30:00,44.02,44.08,43.99,44.03,140205.0,31.4712,31.5141,31.4498,31.4784,140205.0
2016-11-16 15:40:00,44.03,44.1,43.95,43.95,209695.0,31.4784,31.5284,31.4212,31.4212,209695.0
2016-11-16 15:50:00,43.96,44.02,43.93,44.0,306147.0,31.4283,31.4712,31.4069,31.4569,306147.0
2016-11-17 09:30:00,44.37,44.69,44.04,44.35,270063.0,31.7215,31.9502,31.4855,31.7072,270063.0
2016-11-17 09:40:00,44.36,44.45,44.01,44.03,101854.0,31.7143,31.7787,31.4641,31.4784,101854.0
2016-11-17 09:50:00,44.02,44.11,43.97,44.04,117464.0,31.4712,31.5356,31.4355,31.4855,117464.0
2016-11-17 10:00:00,44.04,44.04,43.64,43.71,151947.0,31.4855,31.4855,31.1996,31.2496,151947.0
2016-11-17 10:10:00,43.73,43.91,43.64,43.77,196825.0,31.2639,31.3926,31.1996,31.2925,196825.0
2016-11-17 10:20:00,43.76,43.78,43.52,43.55,141913.0,31.2854,31.2996,31.1138,31.1352,141913.0
2016-11-17 10:30:00,43.53,43.53,43.01,43.07,429913.0,31.1209,31.1209,30.7492,30.792,429913.0
2016-11-17 10:40:00,43.08,43.28,43.03,43.25,221555.0,30.7992,30.9422,30.7635,30.9207,221555.0
2016-11-17 10:50:00,43.23,43.4,43.14,43.27,116619.0,30.9064,31.028,30.8421,30.935,116619.0
2016-11-17 11:00:00,43.27,43.28,43.13,43.22,118427.0,30.935,30.9422,30.8349,30.8993,118427.0
2016-11-17 11:10:00,43.21,43.33,43.21,43.29,135821.0,30.8921,30.9779,30.8921,30.9493,135821.0
2016-11-17 11:20:00,43.3,43.33,43.07,43.14,97205.0,30.9565,30.9779,30.792,30.8421,97205.0
2016-11-17 11:30:00,43.15,43.25,43.08,43.25,47322.0,30.8492,30.9207,30.7992,30.9207,47322.0
2016-11-17 11:40:00,43.24,43.33,43.13,43.32,92217.0,30.9136,30.9779,30.8349,30.9708,92217.0
2016-11-17 11:50:00,43.33,43.33,43.13,43.22,117445.0,30.9779,30.9779,30.8349,30.8993,117445.0
2016-11-17 12:00:00,43.23,43.38,43.21,43.31,164083.0,30.9064,31.0137,30.8921,30.9636,164083.0
2016-11-17 12:10:00,43.32,43.33,43.12,43.17,84063.0,30.9708,30.9779,30.8278,30.8635,84063.0
2016-11-17 12:20:00,43.17,43.3,43.12,43.13,67743.0,30.8635,30.9565,30.8278,30.8349,67743.0
2016-11-17 12:30:00,43.12,43.12,43.01,43.09,118216.0,30.8278,30.8278,30.7492,30.8063,118216.0
2016-11-17 12:40:00,43.09,43.12,42.98,43.06,106374.0,30.8063,30.8278,30.7277,30.7849,106374.0
2016-11-17 12:50:00,43.05,43.09,42.98,43.07,99512.0,30.7777,30.8063,30.7277,30.792,99512.0
2016-11-17 13:00:00,43.07,43.13,42.99,43.0,76979.0,30.792,30.8349,30.7349,30.742,76979.0
2016-11-17 13:10:00,43.0,43.15,42.98,43.14,60354.0,30.742,30.8492,30.7277,30.8421,60354.0
2016-11-17 13:20:00,43.15,43.19,43.07,43.17,51552.0,30.8492,30.8778,30.792,30.8635,51552.0
2016-11-17 13:30:00,43.18,43.3,43.13,43.14,95310.0,30.8707,30.9565,30.8349,30.8421,95310.0
2016-11-17 13:40:00,43.13,43.15,43.01,43.1,67737.0,30.8349,30.8492,30.7492,30.8135,67737.0
2016-11-17 13:50:00,43.1,43.17,43.02,43.03,66310.0,30.8135,30.8635,30.7563,30.7635,66310.0
2016-11-17 14:00:00,43.02,43.03,42.93,43.01,104092.0,30.7563,30.7635,30.692,30.7492,104092.0
2016-11-17 14:10:00,43.0,43.19,43.0,43.07,101554.0,30.742,30.8778,30.742,30.792,101554.0
2016-11-17 14:20:00,43.08,43.17,42.99,43.12,61172.0,30.7992,30.8635,30.7349,30.8278,61172.0
2016-11-17 14:30:00,43.11,43.12,42.98,43.02,67091.0,30.8206,30.8278,30.7277,30.7563,67091.0
2016-11-17 14:40:00,43.02,43.05,42.92,42.95,61504.0,30.7563,30.7777,30.6848,30.7063,61504.0
2016-11-17 14:50:00,42.94,43.0,42.9,42.91,65374.0,30.6991,30.742,30.6705,30.6777,65374.0
2016-11-17 15:00:00,42.92,43.02,42.9,42.91,161409.0,30.6848,30.7563,30.6705,30.6777,161409.0
2016-11-17 15:10:00,42.91,42.95,42.8,42.8,111305.0,30.6777,30.7063,30.599,30.599,111305.0
2016-11-17 15:20:00,42.81,42.87,42.75,42.87,120577.0,30.6062,30.6491,30.5633,30.6491,120577.0
2016-11-17 15:30:00,42.87,42.95,42.81,42.84,207301.0,30.6491,30.7063,30.6062,30.6276,207301.0
2016-11-17 15:40:00,42.84,42.91,42.8,42.88,255837.0,30.6276,30.6777,30.599,30.6562,255837.0
2016-11-17 15:50:00,42.88,42.96,42.84,42.87,544527.0,30.6562,30.7134,30.6276,30.6491,544527.0
2016-11-18 09:30:00,43.35,44.05,43.19,44.02,342938.0,30.9922,31.4927,30.8778,31.4712,342938.0
2016-11-18 09:40:00,44.01,44.02,43.49,43.91,127031.0,31.4641,31.4712,31.0923,31.3926,127031.0
2016-11-18 09:50:00,43.94,44.04,43.83,43.97,96460.0,31.414,31.4855,31.3354,31.4355,96460.0
2016-11-18 10:00:00,43.98,44.04,43.71,43.75,87430.0,31.4426,31.4855,31.2496,31.2782,87430.0
2016-11-18 10:10:00,43.74,43.9,43.67,43.71,128920.0,31.2711,31.3854,31.221,31.2496,128920.0
2016-11-18 10:20:00,43.73,43.74,43.45,43.58,119644.0,31.2639,31.2711,31.0637,31.1567,119644.0
2016-11-18 10:30:00,43.59,43.67,43.41,43.42,108383.0,31.1638,31.221,31.0351,31.0423,108383.0
2016-11-18 10:40:00,43.44,43.83,43.41,43.8,123846.0,31.0566,31.3354,31.0351,31.3139,123846.0
2016-11-18 10:50:00,43.8,43.85,43.53,43.54,100172.0,31.3139,31.3497,31.1209,31.1281,100172.0
2016-11-18 11:00:00,43.53,43.67,43.47,43.6,81888.0,31.1209,31.221,31.078,31.171,81888.0
2016-11-18 11:10:00,43.6,43.76,43.59,43.75,62500.0,31.171,31.2854,31.1638,31.2782,62500.0
2016-11-18 11:20:00,43.75,43.81,43.66,43.8,68635.0,31.2782,31.3211,31.2139,31.3139,68635.0
2016-11-18 11:30:00,43.82,43.93,43.75,43.92,59215.0,31.3282,31.4069,31.2782,31.3997,59215.0
2016-11-18 11:40:00,43.91,43.96,43.82,43.91,76124.0,31.3926,31.4283,31.3282,31.3926,76124.0
2016-11-18 11:50:00,43.91,44.0,43.87,43.99,53766.0,31.3926,31.4569,31.364,31.4498,53766.0
2016-11-18 12:00:00,43.99,44.09,43.94,44.0,159050.0,31.4498,31.5213,31.414,31.4569,159050.0
2016-11-18 12:10:00,44.0,44.24,43.96,44.23,116575.0,31.4569,31.6285,31.4283,31.6214,116575.0
2016-11-18 12:20:00,44.22,44.3,44.17,44.25,105365.0,31.6142,31.6714,31.5785,31.6357,105365.0
2016-11-18 12:30:00,44.26,44.34,44.2,44.33,108560.0,31.6428,31.7,31.5999,31.6929,108560.0
2016-11-18 12:40:00,44.33,44.37,44.15,44.15,90174.0,31.6929,31.7215,31.5642,31.5642,90174.0
2016-11-18 12:50:00,44.15,44.18,44.09,44.11,57539.0,31.5642,31.5856,31.5213,31.5356,57539.0
2016-11-18 13:00:00,44.11,44.11,43.74,43.78,90132.0,31.5356,31.5356,31.2711,31.2996,90132.0
2016-11-18 13:10:00,43.78,43.99,43.76,43.88,83535.0,31.2996,31.4498,31.2854,31.3711,83535.0
2016-11-18 13:20:00,43.9,44.07,43.86,44.07,39178.0,31.3854,31.507,31.3568,31.507,39178.0
2016-11-18 13:30:00,44.07,44.1,44.0,44.02,88714.0,31.507,31.5284,31.4569,31.4712,88714.0
2016-11-18 13:40:00,44.01,44.14,43.93,44.14,63235.0,31.4641,31.557,31.4069,31.557,63235.0
2016-11-18 13:50:00,44.13,44.17,43.94,43.94,63822.0,31.5499,31.5785,31.414,31.414,63822.0
2016-11-18 14:00:00,43.95,44.17,43.95,44.16,61694.0,31.4212,31.5785,31.4212,31.5713,61694.0
2016-11-18 14:10:00,44.15,44.16,43.96,44.12,65412.0,31.5642,31.5713,31.4283,31.5427,65412.0
2016-11-18 14:20:00,44.1,44.26,44.09,44.18,111154.0,31.5284,31.6428,31.5213,31.5856,111154.0
2016-11-18 14:30:00,44.17,44.17,44.0,44.02,80142.0,31.5785,31.5785,31.4569,31.4712,80142.0
2016-11-18 14:40:00,44.02,44.06,43.96,44.04,77878.0,31.4712,31.4998,31.4283,31.4855,77878.0
2016-11-18 14:50:00,44.05,44.07,44.01,44.03,48190.0,31.4927,31.507,31.4641,31.4784,48190.0
2016-11-18 15:00:00,44.04,44.07,43.89,43.91,48397.0,31.4855,31.507,31.3783,31.3926,48397.0
2016-11-18 15:10:00,43.91,43.92,43.73,43.86,102218.0,31.3926,31.3997,31.2639,31.3568,102218.0
2016-11-18 15:20:00,43.86,43.89,43.77,43.8,76638.0,31.3568,31.3783,31.2925,31.3139,76638.0
2016-11-18 15:30:00,43.79,43.83,43.74,43.8,103330.0,31.3068,31.3354,31.2711,31.3139,103330.0
2016-11-18 15:40:00,43.81,43.85,43.79,43.79,156438.0,31.3211,31.3497,31.3068,31.3068,156438.0
2016-11-18 15:50:00,43.8,43.83,43.75,43.83,345385.0,31.3139,31.3354,31.2782,31.3354,345385.0
2016-11-21 09:30:00,44.98,45.22,44.98,45.11,305218.0,32.1576,32.3291,32.1576,32.2505,305218.0
2016-11-21 09:40:00,45.15,45.3,45.06,45.06,342705.0,32.2791,32.3863,32.2148,32.2148,342705.0
2016-11-21 09:50:00,45.09,45.09,44.64,45.03,184617.0,32.2362,32.2362,31.9145,32.1933,184617.0
2016-11-21 10:00:00,45.01,45.02,44.72,44.82,146877.0,32.179,32.1862,31.9717,32.0432,146877.0
2016-11-21 10:10:00,44.81,44.98,44.77,44.96,83081.0,32.036,32.1576,32.0074,32.1433,83081.0
2016-11-21 10:20:00,44.97,45.03,44.81,44.97,98725.0,32.1504,32.1933,32.036,32.1504,98725.0
2016-11-21 10:30:00,44.97,45.09,44.88,44.97,92312.0,32.1504,32.2362,32.0861,32.1504,92312.0
2016-11-21 10:40:00,44.97,45.25,44.97,45.24,116105.0,32.1504,32.3506,32.1504,32.3434,116105.0
2016-11-21 10:50:00,45.24,45.29,45.09,45.1,71341.0,32.3434,32.3792,32.2362,32.2434,71341.0
2016-11-21 11:00:00,45.1,45.13,44.97,45.04,45852.0,32.2434,32.2648,32.1504,32.2005,45852.0
2016-11-21 11:10:00,45.04,45.19,45.0,45.16,52802.0,32.2005,32.3077,32.1719,32.2863,52802.0
2016-11-21 11:20:00,45.15,45.25,45.09,45.09,73978.0,32.2791,32.3506,32.2362,32.2362,73978.0
2016-11-21 11:30:00,45.09,45.11,44.93,44.97,79863.0,32.2362,32.2505,32.1218,32.1504,79863.0
2016-11-21 11:40:00,44.97,45.0,44.68,44.68,116706.0,32.1504,32.1719,31.9431,31.9431,116706.0
2016-11-21 11:50:00,44.69,44.71,44.5,44.57,88950.0,31.9502,31.9645,31.8144,31.8644,88950.0
2016-11-21 12:00:00,44.56,44.6,44.5,44.51,72309.0,31.8573,31.8859,31.8144,31.8215,72309.0
2016-11-21 12:10:00,44.5,44.58,44.41,44.58,87234.0,31.8144,31.8716,31.7501,31.8716,87234.0
2016-11-21 12:20:00,44.58,44.7,44.54,44.67,55149.0,31.8716,31.9574,31.843,31.9359,55149.0
2016-11-21 12:30:00,44.67,44.76,44.61,44.75,48113.0,31.9359,32.0003,31.893,31.9931,48113.0
2016-11-21 12:40:00,44.75,44.84,44.72,44.73,60039.0,31.9931,32.0575,31.9717,31.9788,60039.0
2016-11-21 12:50:00,44.73,44.84,44.72,44.75,96061.0,31.9788,32.0575,31.9717,31.9931,96061.0
2016-11-21 13:00:00,44.75,44.86,44.72,44.84,102970.0,31.9931,32.0718,31.9717,32.0575,102970.0
2016-11-21 13:10:00,44.83,44.85,44.68,44.72,68513.0,32.0503,32.0646,31.9431,31.9717,68513.0
2016-11-21 13:20:00,44.72,44.75,44.65,44.65,33897.0,31.9717,31.9931,31.9216,31.9216,33897.0
2016-11-21 13:30:00,44.66,44.75,44.64,44.72,26273.0,31.9288,31.9931,31.9145,31.9717,26273.0
2016-11-21 13:40:00,44.72,44.72,44.65,44.69,56195.0,31.9717,31.9717,31.9216,31.9502,56195.0
2016-11-21 13:50:00,44.69,44.74,44.57,44.6,103418.0,31.9502,31.986,31.8644,31.8859,103418.0
2016-11-21 14:00:00,44.6,44.7,44.55,44.69,71087.0,31.8859,31.9574,31.8501,31.9502,71087.0
2016-11-21 14:10:00,44.68,44.7,44.61,44.67,49610.0,31.9431,31.9574,31.893,31.9359,49610.0
2016-11-21 14:20:00,44.66,44.73,44.6,44.7,58045.0,31.9288,31.9788,31.8859,31.9574,58045.0
2016-11-21 14:30:00,44.7,44.71,44.61,44.67,54601.0,31.9574,31.9645,31.893,31.9359,54601.0
2016-11-21 14:40:00,44.67,44.69,44.56,44.69,58432.0,31.9359,31.9502,31.8573,31.9502,58432.0
2016-11-21 14:50:00,44.7,44.7,44.58,44.59,47951.0,31.9574,31.9574,31.8716,31.8787,47951.0
2016-11-21 15:00:00,44.59,44.71,44.57,44.7,50484.0,31.8787,31.9645,31.8644,31.9574,50484.0
2016-11-21 15:10:00,44.7,44.72,44.59,44.69,55233.0,31.9574,31.9717,31.8787,31.9502,55233.0
2016-11-21 15:20:00,44.7,44.73,44.66,44.7,170634.0,31.9574,31.9788,31.9288,31.9574,170634.0
2016-11-21 15:30:00,44.7,44.76,44.66,44.72,195582.0,31.9574,32.0003,31.9288,31.9717,195582.0
2016-11-21 15:40:00,44.71,44.88,44.69,44.88,253435.0,31.9645,32.0861,31.9502,32.0861,253435.0
2016-11-21 15:50:00,44.87,44.96,44.87,44.89,333174.0,32.0789,32.1433,32.0789,32.0932,333174.0
2016-11-22 09:30:00,45.08,45.29,44.78,44.95,266475.0,32.2291,32.3792,32.0146,32.1361,266475.0
2016-11-22 09:40:00,44.94,44.94,44.67,44.81,69130.0,32.129,32.129,31.9359,32.036,69130.0
2016-11-22 09:50:00,44.79,44.84,44.68,44.83,57302.0,32.0217,32.0575,31.9431,32.0503,57302.0
2016-11-22 10:00:00,44.84,45.0,44.79,44.93,54460.0,32.0575,32.1719,32.0217,32.1218,54460.0
2016-11-22 10:10:00,44.95,45.07,44.93,45.0,166554.0,32.1361,32.2219,32.1218,32.1719,166554.0
2016-11-22 10:20:00,45.0,45.01,44.68,44.8,377949.0,32.1719,32.179,31.9431,32.0289,377949.0
2016-11-22 10:30:00,44.81,44.91,44.64,44.69,113049.0,32.036,32.1075,31.9145,31.9502,113049.0
2016-11-22 10:40:00,44.68,44.76,44.55,44.73,75174.0,31.9431,32.0003,31.8501,31.9788,75174.0
2016-11-22 10:50:00,44.73,44.76,44.47,44.49,59132.0,31.9788,32.0003,31.793,31.8072,59132.0
2016-11-22 11:00:00,44.49,44.59,44.34,44.34,77492.0,31.8072,31.8787,31.7,31.7,77492.0
2016-11-22 11:10:00,44.34,44.41,44.22,44.23,84072.0,31.7,31.7501,31.6142,31.6214,84072.0
2016-11-22 11:20:00,44.25,44.27,43.99,44.01,78529.0,31.6357,31.65,31.4498,31.4641,78529.0
2016-11-22 11:30:00,44.0,44.15,43.99,44.11,68696.0,31.4569,31.5642,31.4498,31.5356,68696.0
2016-11-22 11:40:00,44.12,44.2,44.03,44.03,77094.0,31.5427,31.5999,31.4784,31.4784,77094.0
2016-11-22 11:50:00,44.04,44.08,43.64,43.64,131441.0,31.4855,31.5141,31.1996,31.1996,131441.0
2016-11-22 12:00:00,43.64,43.82,43.59,43.82,95528.0,31.1996,31.3282,31.1638,31.3282,95528.0
2016-11-22 12:10:00,43.82,43.89,43.76,43.89,55094.0,31.3282,31.3783,31.2854,31.3783,55094.0
2016-11-22 12:20:00,43.89,43.89,43.8,43.84,72518.0,31.3783,31.3783,31.3139,31.3425,72518.0
2016-11-22 12:30:00,43.84,43.94,43.84,43.89,42140.0,31.3425,31.414,31.3425,31.3783,42140.0
2016-11-22 12:40:00,43.88,43.9,43.83,43.86,37192.0,31.3711,31.3854,31.3354,31.3568,37192.0
2016-11-22 12:50:00,43.87,43.97,43.84,43.91,33890.0,31.364,31.4355,31.3425,31.3926,33890.0
2016-11-22 13:00:00,43.92,44.02,43.91,43.94,48467.0,31.3997,31.4712,31.3926,31.414,48467.0
2016-11-22 13:10:00,43.94,44.03,43.9,44.02,36276.0,31.414,31.4784,31.3854,31.4712,36276.0
2016-11-22 13:20:00,44.02,44.1,43.97,43.98,33423.0,31.4712,31.5284,31.4355,31.4426,33423.0
2016-11-22 13:30:00,43.97,44.12,43.97,44.08,50527.0,31.4355,31.5427,31.4355,31.5141,50527.0
2016-11-22 13:40:00,44.09,44.09,43.93,43.99,46112.0,31.5213,31.5213,31.4069,31.4498,46112.0
2016-11-22 13:50:00,43.99,44.0,43.85,43.97,62552.0,31.4498,31.4569,31.3497,31.4355,62552.0
2016-11-22 14:00:00,43.97,44.07,43.97,44.05,95187.0,31.4355,31.507,31.4355,31.4927,95187.0
2016-11-22 14:10:00,44.05,44.19,44.05,44.19,50928.0,31.4927,31.5928,31.4927,31.5928,50928.0
2016-11-22 14:20:00,44.19,44.37,44.12,44.36,50080.0,31.5928,31.7215,31.5427,31.7143,50080.0
2016-11-22 14:30:00,44.38,44.71,44.34,44.69,99279.0,31.7286,31.9645,31.7,31.9502,99279.0
2016-11-22 14:40:00,44.71,44.86,44.57,44.59,71083.0,31.9645,32.0718,31.8644,31.8787,71083.0
2016-11-22 14:50:00,44.59,44.59,44.44,44.51,60328.0,31.8787,31.8787,31.7715,31.8215,60328.0
2016-11-22 15:00:00,44.52,44.6,44.48,44.55,66168.0,31.8287,31.8859,31.8001,31.8501,66168.0
2016-11-22 15:10:00,44.55,44.56,44.47,44.52,66867.0,31.8501,31.8573,31.793,31.8287,66867.0
2016-11-22 15:20:00,44.52,44.57,44.49,44.56,58305.0,31.8287,31.8644,31.8072,31.8573,58305.0
2016-11-22 15:30:00,44.57,44.63,44.53,44.55,62097.0,31.8644,31.9073,31.8358,31.8501,62097.0
2016-11-22 15:40:00,44.54,44.64,44.53,44.61,93598.0,31.843,31.9145,31.8358,31.893,93598.0
2016-11-22 15:50:00,44.61,44.62,44.46,44.47,376951.0,31.893,31.9002,31.7858,31.793,376951.0
2016-11-23 09:30:00,44.1,44.57,43.75,44.48,133449.0,31.5284,31.8644,31.2782,31.8001,133449.0
2016-11-23 09:40:00,44.52,44.66,44.42,44.58,78884.0,31.8287,31.9288,31.7572,31.8716,78884.0
2016-11-23 09:50:00,44.59,44.83,44.5,44.61,177230.0,31.8787,32.0503,31.8144,31.893,177230.0
2016-11-23 10:00:00,44.65,44.68,44.46,44.66,62450.0,31.9216,31.9431,31.7858,31.9288,62450.0
2016-11-23 10:10:00,44.66,44.67,44.41,44.66,58595.0,31.9288,31.9359,31.7501,31.9288,58595.0
2016-11-23 10:20:00,44.68,44.8,44.52,44.69,44769.0,31.9431,32.0289,31.8287,31.9502,44769.0
2016-11-23 10:30:00,44.72,44.95,44.66,44.76,129487.0,31.9717,32.1361,31.9288,32.0003,129487.0
2016-11-23 10:40:00,44.7,44.91,44.69,44.87,60959.0,31.9574,32.1075,31.9502,32.0789,60959.0
2016-11-23 10:50:00,44.88,44.89,44.7,44.8,73065.0,32.0861,32.0932,31.9574,32.0289,73065.0
2016-11-23 11:00:00,44.79,44.84,44.68,44.7,65154.0,32.0217,32.0575,31.9431,31.9574,65154.0
2016-11-23 11:10:00,44.68,44.72,44.57,44.58,45243.0,31.9431,31.9717,31.8644,31.8716,45243.0
2016-11-23 11:20:00,44.57,44.68,44.51,44.63,39166.0,31.8644,31.9431,31.8215,31.9073,39166.0
2016-11-23 11:30:00,44.64,44.84,44.64,44.82,49226.0,31.9145,32.0575,31.9145,32.0432,49226.0
2016-11-23 11:40:00,44.84,44.86,44.73,44.81,36411.0,32.0575,32.0718,31.9788,32.036,36411.0
2016-11-23 11:50:00,44.81,44.88,44.79,44.87,52809.0,32.036,32.0861,32.0217,32.0789,52809.0
2016-11-23 12:00:00,44.88,44.94,44.82,44.91,47788.0,32.0861,32.129,32.0432,32.1075,47788.0
2016-11-23 12:10:00,44.9,44.92,44.83,44.85,39179.0,32.1004,32.1147,32.0503,32.0646,39179.0
2016-11-23 12:20:00,44.86,44.93,44.83,44.9,61218.0,32.0718,32.1218,32.0503,32.1004,61218.0
2016-11-23 12:30:00,44.9,44.91,44.84,44.86,42629.0,32.1004,32.1075,32.0575,32.0718,42629.0
2016-11-23 12:40:00,44.87,45.0,44.82,44.98,67224.0,32.0789,32.1719,32.0432,32.1576,67224.0
2016-11-23 12:50:00,44.97,44.97,44.89,44.93,29663.0,32.1504,32.1504,32.0932,32.1218,29663.0
2016-11-23 13:00:00,44.92,44.99,44.89,44.96,57667.0,32.1147,32.1647,32.0932,32.1433,57667.0
2016-11-23 13:10:00,44.95,44.96,44.84,44.87,55805.0,32.1361,32.1433,32.0575,32.0789,55805.0
2016-11-23 13:20:00,44.88,44.91,44.82,44.88,26885.0,32.0861,32.1075,32.0432,32.0861,26885.0
2016-11-23 13:30:00,44.89,44.98,44.88,44.95,25907.0,32.0932,32.1576,32.0861,32.1361,25907.0
2016-11-23 13:40:00,44.94,44.99,44.83,44.87,42980.0,32.129,32.1647,32.0503,32.0789,42980.0
2016-11-23 13:50:00,44.86,44.92,44.83,44.89,45505.0,32.0718,32.1147,32.0503,32.0932,45505.0
2016-11-23 14:00:00,44.88,44.94,44.81,44.84,31551.0,32.0861,32.129,32.036,32.0575,31551.0
2016-11-23 14:10:00,44.84,44.95,44.83,44.94,34604.0,32.0575,32.1361,32.0503,32.129,34604.0
2016-11-23 14:20:00,44.95,45.01,44.92,44.95,144236.0,32.1361,32.179,32.1147,32.1361,144236.0
2016-11-23 14:30:00,44.96,45.0,44.9,44.92,34764.0,32.1433,32.1719,32.1004,32.1147,34764.0
2016-11-23 14:40:00,44.93,44.94,44.89,44.91,22487.0,32.1218,32.129,32.0932,32.1075,22487.0
2016-11-23 14:50:00,44.91,44.95,44.86,44.91,30933.0,32.1075,32.1361,32.0718,32.1075,30933.0
2016-11-23 15:00:00,44.9,44.91,44.84,44.88,30455.0,32.1004,32.1075,32.0575,32.0861,30455.0
2016-11-23 15:10:00,44.88,44.94,44.87,44.94,22937.0,32.0861,32.129,32.0789,32.129,22937.0
2016-11-23 15:20:00,44.94,44.98,44.91,44.98,24428.0,32.129,32.1576,32.1075,32.1576,24428.0
2016-11-23 15:30:00,44.98,45.01,44.97,44.98,96685.0,32.1576,32.179,32.1504,32.1576,96685.0
2016-11-23 15:40:00,44.98,45.03,44.98,44.98,99525.0,32.1576,32.1933,32.1576,32.1576,99525.0
2016-11-23 15:50:00,44.99,45.05,44.97,45.02,177117.0,32.1647,32.2076,32.1504,32.1862,177117.0
2016-11-25 09:30:00,44.54,44.81,44.23,44.28,139219.0,31.843,32.036,31.6214,31.6571,139219.0
2016-11-25 09:40:00,44.27,44.33,44.15,44.25,76253.0,31.65,31.6929,31.5642,31.6357,76253.0
2016-11-25 09:50:00,44.26,44.44,44.19,44.33,74079.0,31.6428,31.7715,31.5928,31.6929,74079.0
2016-11-25 10:00:00,44.33,44.34,44.19,44.27,49876.0,31.6929,31.7,31.5928,31.65,49876.0
2016-11-25 10:10:00,44.28,44.37,44.14,44.17,48132.0,31.6571,31.7215,31.557,31.5785,48132.0
2016-11-25 10:20:00,44.17,44.19,44.05,44.05,51117.0,31.5785,31.5928,31.4927,31.4927,51117.0
2016-11-25 10:30:00,44.05,44.15,43.91,43.96,69604.0,31.4927,31.5642,31.3926,31.4283,69604.0
2016-11-25 10:40:00,43.96,43.96,43.77,43.9,82103.0,31.4283,31.4283,31.2925,31.3854,82103.0
2016-11-25 10:50:00,43.88,43.91,43.69,43.69,91330.0,31.3711,31.3926,31.2353,31.2353,91330.0
2016-11-25 11:00:00,43.7,43.8,43.68,43.76,89743.0,31.2425,31.3139,31.2282,31.2854,89743.0
2016-11-25 11:10:00,43.75,43.94,43.75,43.82,79385.0,31.2782,31.414,31.2782,31.3282,79385.0
2016-11-25 11:20:00,43.81,43.88,43.73,43.76,62096.0,31.3211,31.3711,31.2639,31.2854,62096.0
2016-11-25 11:30:00,43.77,43.88,43.73,43.73,46538.0,31.2925,31.3711,31.2639,31.2639,46538.0
2016-11-25 11:40:00,43.74,43.77,43.62,43.67,59704.0,31.2711,31.2925,31.1853,31.221,59704.0
2016-11-25 11:50:00,43.66,43.7,43.57,43.65,71176.0,31.2139,31.2425,31.1495,31.2067,71176.0
2016-11-25 12:00:00,43.66,43.87,43.66,43.85,62937.0,31.2139,31.364,31.2139,31.3497,62937.0
2016-11-25 12:10:00,43.86,43.97,43.85,43.97,41476.0,31.3568,31.4355,31.3497,31.4355,41476.0
2016-11-25 12:20:00,43.97,44.16,43.96,44.16,64919.0,31.4355,31.5713,31.4283,31.5713,64919.0
2016-11-25 12:30:00,44.16,44.17,44.03,44.06,70448.0,31.5713,31.5785,31.4784,31.4998,70448.0
2016-11-25 12:40:00,44.06,44.1,44.01,44.09,101601.0,31.4998,31.5284,31.4641,31.5213,101601.0
2016-11-25 12:50:00,44.1,44.23,44.06,44.23,134264.0,31.5284,31.6214,31.4998,31.6214,134264.0
2016-11-28 09:30:00,44.85,44.98,44.37,44.51,193644.0,32.0646,32.1576,31.7215,31.8215,193644.0
2016-11-28 09:40:00,44.5,44.6,44.25,44.32,140077.0,31.8144,31.8859,31.6357,31.6857,140077.0
2016-11-28 09:50:00,44.33,44.33,43.97,43.99,75596.0,31.6929,31.6929,31.4355,31.4498,75596.0
2016-11-28 10:00:00,44.01,44.15,43.87,44.15,139820.0,31.4641,31.5642,31.364,31.5642,139820.0
2016-11-28 10:10:00,44.15,44.16,43.93,44.06,141837.0,31.5642,31.5713,31.4069,31.4998,141837.0
2016-11-28 10:20:00,44.06,44.11,43.95,43.98,114961.0,31.4998,31.5356,31.4212,31.4426,114961.0
2016-11-28 10:30:00,43.99,43.99,43.61,43.92,288829.0,31.4498,31.4498,31.1781,31.3997,288829.0
2016-11-28 10:40:00,43.93,44.01,43.71,43.87,101472.0,31.4069,31.4641,31.2496,31.364,101472.0
2016-11-28 10:50:00,43.86,44.01,43.55,43.57,138953.0,31.3568,31.4641,31.1352,31.1495,138953.0
2016-11-28 11:00:00,43.58,43.79,43.57,43.68,153807.0,31.1567,31.3068,31.1495,31.2282,153807.0
2016-11-28 11:10:00,43.68,43.82,43.59,43.72,110774.0,31.2282,31.3282,31.1638,31.2568,110774.0
2016-11-28 11:20:00,43.72,43.96,43.68,43.89,130733.0,31.2568,31.4283,31.2282,31.3783,130733.0
2016-11-28 11:30:00,43.89,44.02,43.84,43.87,87963.0,31.3783,31.4712,31.3425,31.364,87963.0
2016-11-28 11:40:00,43.87,43.89,43.73,43.76,66487.0,31.364,31.3783,31.2639,31.2854,66487.0
2016-11-28 11:50:00,43.76,43.83,43.68,43.79,74173.0,31.2854,31.3354,31.2282,31.3068,74173.0
2016-11-28 12:00:00,43.82,43.94,43.79,43.82,66500.0,31.3282,31.414,31.3068,31.3282,66500.0
2016-11-28 12:10:00,43.82,43.86,43.74,43.76,43804.0,31.3282,31.3568,31.2711,31.2854,43804.0
2016-11-28 12:20:00,43.76,43.84,43.64,43.68,56034.0,31.2854,31.3425,31.1996,31.2282,56034.0
2016-11-28 12:30:00,43.67,43.73,43.62,43.69,52381.0,31.221,31.2639,31.1853,31.2353,52381.0
2016-11-28 12:40:00,43.69,43.75,43.64,43.71,49077.0,31.2353,31.2782,31.1996,31.2496,49077.0
2016-11-28 12:50:00,43.71,43.74,43.66,43.71,36644.0,31.2496,31.2711,31.2139,31.2496,36644.0
2016-11-28 13:00:00,43.7,43.89,43.69,43.76,91391.0,31.2425,31.3783,31.2353,31.2854,91391.0
2016-11-28 13:10:00,43.76,43.81,43.72,43.74,39062.0,31.2854,31.3211,31.2568,31.2711,39062.0
2016-11-28 13:20:00,43.75,43.84,43.72,43.78,63896.0,31.2782,31.3425,31.2568,31.2996,63896.0
2016-11-28 13:30:00,43.79,43.86,43.74,43.84,53862.0,31.3068,31.3568,31.2711,31.3425,53862.0
2016-11-28 13:40:00,43.85,43.88,43.8,43.81,32912.0,31.3497,31.3711,31.3139,31.3211,32912.0
2016-11-28 13:50:00,43.82,43.82,43.7,43.7,37902.0,31.3282,31.3282,31.2425,31.2425,37902.0
2016-11-28 14:00:00,43.7,43.75,43.68,43.68,57198.0,31.2425,31.2782,31.2282,31.2282,57198.0
2016-11-28 14:10:00,43.68,43.75,43.65,43.69,71297.0,31.2282,31.2782,31.2067,31.2353,71297.0
2016-11-28 14:20:00,43.68,43.72,43.63,43.69,74215.0,31.2282,31.2568,31.1924,31.2353,74215.0
2016-11-28 14:30:00,43.69,43.69,43.63,43.63,56804.0,31.2353,31.2353,31.1924,31.1924,56804.0
2016-11-28 14:40:00,43.62,43.67,43.52,43.53,99533.0,31.1853,31.221,31.1138,31.1209,99533.0
2016-11-28 14:50:00,43.54,43.54,43.39,43.42,180350.0,31.1281,31.1281,31.0208,31.0423,180350.0
2016-11-28 15:00:00,43.42,43.43,43.33,43.33,54915.0,31.0423,31.0494,30.9779,30.9779,54915.0
2016-11-28 15:10:00,43.33,43.49,43.32,43.46,68443.0,30.9779,31.0923,30.9708,31.0709,68443.0
2016-11-28 15:20:00,43.46,43.47,43.16,43.16,135258.0,31.0709,31.078,30.8564,30.8564,135258.0
2016-11-28 15:30:00,43.16,43.17,42.99,43.0,237052.0,30.8564,30.8635,30.7349,30.742,237052.0
2016-11-28 15:40:00,43.0,43.01,42.76,42.79,349151.0,30.742,30.7492,30.5704,30.5919,349151.0
2016-11-28 15:50:00,42.8,42.81,42.55,42.66,752065.0,30.599,30.6062,30.4203,30.4989,752065.0
2016-11-29 09:30:00,41.43,41.43,40.43,40.73,490919.0,29.6196,29.6196,28.9046,29.1191,490919.0
2016-11-29 09:40:00,40.76,41.44,40.73,41.19,455963.0,29.1406,29.6267,29.1191,29.448,455963.0
2016-11-29 09:50:00,41.19,41.21,40.87,40.95,455225.0,29.448,29.4623,29.2192,29.2764,455225.0
2016-11-29 10:00:00,40.95,41.58,40.92,41.55,196163.0,29.2764,29.7268,29.2549,29.7054,196163.0
2016-11-29 10:10:00,41.53,41.85,41.29,41.83,204440.0,29.6911,29.9198,29.5195,29.9055,204440.0
2016-11-29 10:20:00,41.83,41.94,41.74,41.85,160430.0,29.9055,29.9842,29.8412,29.9198,160430.0
2016-11-29 10:30:00,41.85,41.9,41.55,41.63,99808.0,29.9198,29.9556,29.7054,29.7625,99808.0
2016-11-29 10:40:00,41.63,41.8,41.63,41.72,139533.0,29.7625,29.8841,29.7625,29.8269,139533.0
2016-11-29 10:50:00,41.72,41.89,41.48,41.53,145829.0,29.8269,29.9484,29.6553,29.6911,145829.0
2016-11-29 11:00:00,41.53,41.61,41.46,41.55,164323.0,29.6911,29.7482,29.641,29.7054,164323.0
2016-11-29 11:10:00,41.57,41.58,41.29,41.31,96361.0,29.7197,29.7268,29.5195,29.5338,96361.0
2016-11-29 11:20:00,41.34,41.53,41.25,41.48,169161.0,29.5552,29.6911,29.4909,29.6553,169161.0
2016-11-29 11:30:00,41.48,41.66,41.4,41.5,110557.0,29.6553,29.784,29.5981,29.6696,110557.0
2016-11-29 11:40:00,41.51,41.56,41.35,41.38,66622.0,29.6768,29.7125,29.5624,29.5838,66622.0
2016-11-29 11:50:00,41.38,41.47,41.29,41.42,98082.0,29.5838,29.6482,29.5195,29.6124,98082.0
2016-11-29 12:00:00,41.43,41.47,41.32,41.39,39708.0,29.6196,29.6482,29.5409,29.591,39708.0
2016-11-29 12:10:00,41.4,41.43,41.13,41.19,84446.0,29.5981,29.6196,29.4051,29.448,84446.0
2016-11-29 12:20:00,41.19,41.25,41.16,41.2,71413.0,29.448,29.4909,29.4265,29.4551,71413.0
2016-11-29 12:30:00,41.19,41.28,41.11,41.27,69265.0,29.448,29.5123,29.3908,29.5052,69265.0
2016-11-29 12:40:00,41.27,41.33,41.24,41.3,40277.0,29.5052,29.5481,29.4837,29.5266,40277.0
2016-11-29 12:50:00,41.3,41.55,41.3,41.53,157872.0,29.5266,29.7054,29.5266,29.6911,157872.0
2016-11-29 13:00:00,41.54,41.65,41.51,41.64,58775.0,29.6982,29.7768,29.6768,29.7697,58775.0
2016-11-29 13:10:00,41.65,41.7,41.52,41.7,148380.0,29.7768,29.8126,29.6839,29.8126,148380.0
2016-11-29 13:20:00,41.71,41.83,41.61,41.74,57462.0,29.8197,29.9055,29.7482,29.8412,57462.0
2016-11-29 13:30:00,41.74,42.01,41.73,41.88,88380.0,29.8412,30.0342,29.834,29.9413,88380.0
2016-11-29 13:40:00,41.89,41.97,41.88,41.96,53874.0,29.9484,30.0056,29.9413,29.9985,53874.0
2016-11-29 13:50:00,41.97,42.03,41.91,42.03,60059.0,30.0056,30.0485,29.9627,30.0485,60059.0
2016-11-29 14:00:00,42.03,42.22,42.02,42.22,73937.0,30.0485,30.1844,30.0414,30.1844,73937.0
2016-11-29 14:10:00,42.22,42.3,42.17,42.17,72719.0,30.1844,30.2416,30.1486,30.1486,72719.0
2016-11-29 14:20:00,42.18,42.27,42.1,42.25,246788.0,30.1558,30.2201,30.0986,30.2058,246788.0
2016-11-29 14:30:00,42.26,42.39,42.22,42.35,160381.0,30.213,30.3059,30.1844,30.2773,160381.0
2016-11-29 14:40:00,42.35,42.41,42.21,42.22,53189.0,30.2773,30.3202,30.1772,30.1844,53189.0
2016-11-29 14:50:00,42.2,42.29,42.15,42.19,55769.0,30.1701,30.2344,30.1343,30.1629,55769.0
2016-11-29 15:00:00,42.2,42.22,41.95,41.96,73886.0,30.1701,30.1844,29.9913,29.9985,73886.0
2016-11-29 15:10:00,41.96,42.02,41.92,42.01,95640.0,29.9985,30.0414,29.9699,30.0342,95640.0
2016-11-29 15:20:00,42.0,42.1,41.99,42.07,108983.0,30.0271,30.0986,30.0199,30.0771,108983.0
2016-11-29 15:30:00,42.08,42.19,42.07,42.14,367905.0,30.0843,30.1629,30.0771,30.1272,367905.0
2016-11-29 15:40:00,42.13,42.17,42.09,42.12,310832.0,30.12,30.1486,30.0914,30.1129,310832.0
2016-11-29 15:50:00,42.12,42.2,42.09,42.16,456827.0,30.1129,30.1701,30.0914,30.1415,456827.0
2016-11-30 09:30:00,46.72,48.63,46.51,47.45,1803089.0,33.4015,34.7671,33.2514,33.9234,1803089.0
2016-11-30 09:40:00,47.45,47.81,47.28,47.49,1278050.0,33.9234,34.1808,33.8019,33.952,1278050.0
2016-11-30 09:50:00,47.48,47.57,46.93,47.04,794796.0,33.9449,34.0092,33.5517,33.6303,794796.0
2016-11-30 10:00:00,47.04,47.19,46.84,47.05,711181.0,33.6303,33.7376,33.4873,33.6375,711181.0
2016-11-30 10:10:00,47.04,47.24,46.76,47.14,615092.0,33.6303,33.7733,33.4301,33.7018,615092.0
2016-11-30 10:20:00,47.14,47.36,47.05,47.28,519242.0,33.7018,33.8591,33.6375,33.8019,519242.0
2016-11-30 10:30:00,47.24,47.36,46.86,46.93,290689.0,33.7733,33.8591,33.5016,33.5517,290689.0
2016-11-30 10:40:00,46.92,47.06,46.81,46.95,304011.0,33.5445,33.6446,33.4659,33.566,304011.0
2016-11-30 10:50:00,46.94,46.96,46.61,46.77,301583.0,33.5588,33.5731,33.3229,33.4373,301583.0
2016-11-30 11:00:00,46.74,47.23,46.74,47.2,302267.0,33.4158,33.7662,33.4158,33.7447,302267.0
2016-11-30 11:10:00,47.2,48.01,47.15,48.0,585066.0,33.7447,34.3238,33.709,34.3167,585066.0
2016-11-30 11:20:00,47.98,48.37,47.8,47.81,657463.0,34.3024,34.5812,34.1737,34.1808,657463.0
2016-11-30 11:30:00,47.79,48.15,47.76,48.14,307691.0,34.1665,34.4239,34.1451,34.4167,307691.0
2016-11-30 11:40:00,48.13,48.36,48.03,48.07,229645.0,34.4096,34.574,34.3381,34.3667,229645.0
2016-11-30 11:50:00,48.07,48.23,47.89,48.22,292179.0,34.3667,34.4811,34.238,34.4739,292179.0
2016-11-30 12:00:00,48.22,48.28,48.05,48.16,166214.0,34.4739,34.5168,34.3524,34.431,166214.0
2016-11-30 12:10:00,48.18,48.2,47.8,47.81,184154.0,34.4453,34.4596,34.1737,34.1808,184154.0
2016-11-30 12:20:00,47.8,47.9,47.63,47.63,152815.0,34.1737,34.2452,34.0521,34.0521,152815.0
2016-11-30 12:30:00,47.64,48.0,47.57,47.96,233713.0,34.0593,34.3167,34.0092,34.2881,233713.0
2016-11-30 12:40:00,47.95,48.19,47.94,48.16,194046.0,34.2809,34.4525,34.2738,34.431,194046.0
2016-11-30 12:50:00,48.15,48.23,47.8,47.84,196028.0,34.4239,34.4811,34.1737,34.2023,196028.0
2016-11-30 13:00:00,47.85,47.94,47.63,47.93,187615.0,34.2094,34.2738,34.0521,34.2666,187615.0
2016-11-30 13:10:00,47.92,48.02,47.84,48.0,118194.0,34.2595,34.331,34.2023,34.3167,118194.0
2016-11-30 13:20:00,48.01,48.27,47.99,48.15,157745.0,34.3238,34.5097,34.3095,34.4239,157745.0
2016-11-30 13:30:00,48.22,48.4,48.1,48.4,183749.0,34.4739,34.6026,34.3881,34.6026,183749.0
2016-11-30 13:40:00,48.41,48.53,48.4,48.5,219050.0,34.6098,34.6956,34.6026,34.6741,219050.0
2016-11-30 13:50:00,48.5,48.72,48.45,48.63,219538.0,34.6741,34.8314,34.6384,34.7671,219538.0
2016-11-30 14:00:00,48.65,48.65,47.92,48.2,207285.0,34.7814,34.7814,34.2595,34.4596,207285.0
2016-11-30 14:10:00,48.2,48.49,48.13,48.47,176436.0,34.4596,34.667,34.4096,34.6527,176436.0
2016-11-30 14:20:00,48.47,48.66,48.36,48.48,214014.0,34.6527,34.7885,34.574,34.6598,214014.0
2016-11-30 14:30:00,48.48,48.65,48.43,48.48,193473.0,34.6598,34.7814,34.6241,34.6598,193473.0
2016-11-30 14:40:00,48.49,48.53,48.26,48.44,343940.0,34.667,34.6956,34.5025,34.6312,343940.0
2016-11-30 14:50:00,48.44,48.6,48.34,48.35,222643.0,34.6312,34.7456,34.5597,34.5669,222643.0
2016-11-30 15:00:00,48.35,48.41,48.19,48.23,334005.0,34.5669,34.6098,34.4525,34.4811,334005.0
2016-11-30 15:10:00,48.22,48.38,48.1,48.38,234139.0,34.4739,34.5883,34.3881,34.5883,234139.0
2016-11-30 15:20:00,48.39,48.54,48.28,48.34,273890.0,34.5955,34.7027,34.5168,34.5597,273890.0
2016-11-30 15:30:00,48.34,48.36,48.06,48.21,408162.0,34.5597,34.574,34.3596,34.4668,408162.0
2016-11-30 15:40:00,48.22,48.29,48.1,48.29,388971.0,34.4739,34.524,34.3881,34.524,388971.0
2016-11-30 15:50:00,48.28,48.47,48.21,48.33,712434.0,34.5168,34.6527,34.4668,34.5526,712434.0
2016-12-01 09:30:00,49.51,49.59,48.8,49.11,634066.0,35.3962,35.4534,34.8886,35.1102,634066.0
2016-12-01 09:40:00,49.13,49.29,48.61,48.93,300483.0,35.1245,35.2389,34.7528,34.9815,300483.0
2016-12-01 09:50:00,48.93,49.04,48.48,49.01,224685.0,34.9815,35.0602,34.6598,35.0387,224685.0
2016-12-01 10:00:00,48.97,49.29,48.87,49.22,195920.0,35.0101,35.2389,34.9386,35.1889,195920.0
2016-12-01 10:10:00,49.21,49.52,49.13,49.51,328027.0,35.1817,35.4033,35.1245,35.3962,328027.0
2016-12-01 10:20:00,49.5,49.51,49.17,49.17,156917.0,35.3891,35.3962,35.1531,35.1531,156917.0
2016-12-01 10:30:00,49.19,49.4,48.99,49.04,137448.0,35.1674,35.3176,35.0244,35.0602,137448.0
2016-12-01 10:40:00,49.01,49.13,48.89,49.02,192331.0,35.0387,35.1245,34.9529,35.0459,192331.0
2016-12-01 10:50:00,49.01,49.11,48.82,48.97,152766.0,35.0387,35.1102,34.9029,35.0101,152766.0
2016-12-01 11:00:00,48.98,49.13,48.84,49.07,262620.0,35.0173,35.1245,34.9172,35.0816,262620.0
2016-12-01 11:10:00,49.07,49.2,48.84,48.89,226665.0,35.0816,35.1746,34.9172,34.9529,226665.0
2016-12-01 11:20:00,48.91,48.91,48.57,48.69,182428.0,34.9672,34.9672,34.7242,34.81,182428.0
2016-12-01 11:30:00,48.67,49.03,48.65,48.96,148439.0,34.7957,35.053,34.7814,35.003,148439.0
2016-12-01 11:40:00,48.94,49.08,48.85,49.04,63416.0,34.9887,35.0888,34.9243,35.0602,63416.0
2016-12-01 11:50:00,49.04,49.21,49.04,49.14,108483.0,35.0602,35.1817,35.0602,35.1317,108483.0
2016-12-01 12:00:00,49.14,49.26,49.09,49.16,75933.0,35.1317,35.2175,35.0959,35.146,75933.0
2016-12-01 12:10:00,49.15,49.23,49.02,49.03,95335.0,35.1388,35.196,35.0459,35.053,95335.0
2016-12-01 12:20:00,49.03,49.11,48.83,48.91,64304.0,35.053,35.1102,34.91,34.9672,64304.0
2016-12-01 12:30:00,48.9,48.92,48.72,48.76,83980.0,34.9601,34.9744,34.8314,34.86,83980.0
2016-12-01 12:40:00,48.76,48.91,48.75,48.8,64001.0,34.86,34.9672,34.8529,34.8886,64001.0
2016-12-01 12:50:00,48.79,48.89,48.7,48.76,42682.0,34.8814,34.9529,34.8171,34.86,42682.0
2016-12-01 13:00:00,48.76,48.8,48.72,48.75,83049.0,34.86,34.8886,34.8314,34.8529,83049.0
2016-12-01 13:10:00,48.76,48.78,48.63,48.69,53952.0,34.86,34.8743,34.7671,34.81,53952.0
2016-12-01 13:20:00,48.7,48.77,48.58,48.6,57258.0,34.8171,34.8672,34.7313,34.7456,57258.0
2016-12-01 13:30:00,48.59,48.71,48.57,48.67,80052.0,34.7385,34.8243,34.7242,34.7957,80052.0
2016-12-01 13:40:00,48.67,48.76,48.62,48.65,84475.0,34.7957,34.86,34.7599,34.7814,84475.0
2016-12-01 13:50:00,48.65,48.66,48.47,48.51,120748.0,34.7814,34.7885,34.6527,34.6813,120748.0
2016-12-01 14:00:00,48.5,48.56,48.31,48.32,94981.0,34.6741,34.717,34.5383,34.5454,94981.0
2016-12-01 14:10:00,48.33,48.49,48.27,48.48,106623.0,34.5526,34.667,34.5097,34.6598,106623.0
2016-12-01 14:20:00,48.48,48.51,48.36,48.41,94339.0,34.6598,34.6813,34.574,34.6098,94339.0
2016-12-01 14:30:00,48.39,48.53,48.39,48.48,123111.0,34.5955,34.6956,34.5955,34.6598,123111.0
2016-12-01 14:40:00,48.49,48.62,48.34,48.36,108212.0,34.667,34.7599,34.5597,34.574,108212.0
2016-12-01 14:50:00,48.35,48.35,48.1,48.24,189490.0,34.5669,34.5669,34.3881,34.4882,189490.0
2016-12-01 15:00:00,48.24,48.29,47.88,47.88,185186.0,34.4882,34.524,34.2309,34.2309,185186.0
2016-12-01 15:10:00,47.87,47.91,47.55,47.56,140893.0,34.2237,34.2523,33.9949,34.0021,140893.0
2016-12-01 15:20:00,47.57,47.76,47.55,47.75,131779.0,34.0092,34.1451,33.9949,34.1379,131779.0
2016-12-01 15:30:00,47.74,47.88,47.67,47.85,154950.0,34.1308,34.2309,34.0807,34.2094,154950.0
2016-12-01 15:40:00,47.84,48.0,47.82,47.82,191783.0,34.2023,34.3167,34.188,34.188,191783.0
2016-12-01 15:50:00,47.82,48.05,47.8,47.85,316486.0,34.188,34.3524,34.1737,34.2094,316486.0
2016-12-02 09:30:00,47.24,48.15,47.24,47.93,172846.0,33.7733,34.4239,33.7733,34.2666,172846.0
2016-12-02 09:40:00,47.92,47.99,47.56,47.72,107679.0,34.2595,34.3095,34.0021,34.1165,107679.0
2016-12-02 09:50:00,47.75,47.97,47.71,47.97,73468.0,34.1379,34.2952,34.1093,34.2952,73468.0
2016-12-02 10:00:00,47.98,48.16,47.88,48.11,109845.0,34.3024,34.431,34.2309,34.3953,109845.0
2016-12-02 10:10:00,48.13,48.27,48.03,48.06,134371.0,34.4096,34.5097,34.3381,34.3596,134371.0
2016-12-02 10:20:00,48.07,48.52,48.06,48.38,153632.0,34.3667,34.6884,34.3596,34.5883,153632.0
2016-12-02 10:30:00,48.36,48.65,48.35,48.61,96029.0,34.574,34.7814,34.5669,34.7528,96029.0
2016-12-02 10:40:00,48.61,48.74,48.56,48.64,186590.0,34.7528,34.8457,34.717,34.7742,186590.0
2016-12-02 10:50:00,48.64,48.79,48.43,48.44,119785.0,34.7742,34.8814,34.6241,34.6312,119785.0
2016-12-02 11:00:00,48.45,48.62,48.4,48.45,111342.0,34.6384,34.7599,34.6026,34.6384,111342.0
2016-12-02 11:10:00,48.45,48.49,48.23,48.23,72060.0,34.6384,34.667,34.4811,34.4811,72060.0
2016-12-02 11:20:00,48.24,48.26,48.04,48.07,84792.0,34.4882,34.5025,34.3453,34.3667,84792.0
2016-12-02 11:30:00,48.09,48.19,48.03,48.04,54984.0,34.381,34.4525,34.3381,34.3453,54984.0
2016-12-02 11:40:00,48.03,48.33,48.02,48.33,45270.0,34.3381,34.5526,34.331,34.5526,45270.0
2016-12-02 11:50:00,48.33,48.33,48.1,48.12,71963.0,34.5526,34.5526,34.3881,34.4024,71963.0
2016-12-02 12:00:00,48.13,48.14,47.87,47.88,69282.0,34.4096,34.4167,34.2237,34.2309,69282.0
2016-12-02 12:10:00,47.87,47.97,47.85,47.91,60153.0,34.2237,34.2952,34.2094,34.2523,60153.0
2016-12-02 12:20:00,47.91,47.92,47.84,47.85,44116.0,34.2523,34.2595,34.2023,34.2094,44116.0
2016-12-02 12:30:00,47.84,48.08,47.82,47.86,112215.0,34.2023,34.3738,34.188,34.2166,112215.0
2016-12-02 12:40:00,47.85,47.92,47.84,47.91,50414.0,34.2094,34.2595,34.2023,34.2523,50414.0
2016-12-02 12:50:00,47.91,47.99,47.87,47.89,52149.0,34.2523,34.3095,34.2237,34.238,52149.0
2016-12-02 13:00:00,47.88,47.99,47.82,47.85,58757.0,34.2309,34.3095,34.188,34.2094,58757.0
2016-12-02 13:10:00,47.84,47.9,47.74,47.76,65795.0,34.2023,34.2452,34.1308,34.1451,65795.0
2016-12-02 13:20:00,47.75,47.81,47.71,47.72,38574.0,34.1379,34.1808,34.1093,34.1165,38574.0
2016-12-02 13:30:00,47.72,47.92,47.7,47.87,101481.0,34.1165,34.2595,34.1022,34.2237,101481.0
2016-12-02 13:40:00,47.84,47.85,47.74,47.84,102959.0,34.2023,34.2094,34.1308,34.2023,102959.0
2016-12-02 13:50:00,47.83,47.86,47.65,47.7,68820.0,34.1951,34.2166,34.0664,34.1022,68820.0
2016-12-02 14:00:00,47.7,47.78,47.65,47.77,67281.0,34.1022,34.1594,34.0664,34.1522,67281.0
2016-12-02 14:10:00,47.77,47.88,47.7,47.87,71123.0,34.1522,34.2309,34.1022,34.2237,71123.0
2016-12-02 14:20:00,47.87,47.94,47.79,47.81,76891.0,34.2237,34.2738,34.1665,34.1808,76891.0
2016-12-02 14:30:00,47.8,47.86,47.78,47.84,52208.0,34.1737,34.2166,34.1594,34.2023,52208.0
2016-12-02 14:40:00,47.84,47.94,47.79,47.91,82470.0,34.2023,34.2738,34.1665,34.2523,82470.0
2016-12-02 14:50:00,47.92,48.03,47.89,48.02,84639.0,34.2595,34.3381,34.238,34.331,84639.0
2016-12-02 15:00:00,48.03,48.1,47.97,47.98,82385.0,34.3381,34.3881,34.2952,34.3024,82385.0
2016-12-02 15:10:00,47.98,48.04,47.95,47.97,66868.0,34.3024,34.3453,34.2809,34.2952,66868.0
2016-12-02 15:20:00,47.96,47.98,47.92,47.95,77911.0,34.2881,34.3024,34.2595,34.2809,77911.0
2016-12-02 15:30:00,47.94,48.05,47.92,47.97,110896.0,34.2738,34.3524,34.2595,34.2952,110896.0
2016-12-02 15:40:00,47.97,47.98,47.84,47.92,144943.0,34.2952,34.3024,34.2023,34.2595,144943.0
2016-12-02 15:50:00,47.92,47.94,47.81,47.85,303626.0,34.2595,34.2738,34.1808,34.2094,303626.0
2016-12-05 09:30:00,48.43,48.56,48.03,48.37,147487.0,34.6241,34.717,34.3381,34.5812,147487.0
2016-12-05 09:40:00,48.37,48.46,48.19,48.39,73458.0,34.5812,34.6455,34.4525,34.5955,73458.0
2016-12-05 09:50:00,48.38,48.68,48.38,48.68,157510.0,34.5883,34.8028,34.5883,34.8028,157510.0
2016-12-05 10:00:00,48.69,48.91,48.66,48.85,184760.0,34.81,34.9672,34.7885,34.9243,184760.0
2016-12-05 10:10:00,48.83,48.87,48.68,48.78,89651.0,34.91,34.9386,34.8028,34.8743,89651.0
2016-12-05 10:20:00,48.78,48.79,48.47,48.56,150965.0,34.8743,34.8814,34.6527,34.717,150965.0
2016-12-05 10:30:00,48.57,48.64,48.36,48.4,188662.0,34.7242,34.7742,34.574,34.6026,188662.0
2016-12-05 10:40:00,48.39,48.7,48.39,48.7,70557.0,34.5955,34.8171,34.5955,34.8171,70557.0
2016-12-05 10:50:00,48.69,48.74,48.63,48.65,49720.0,34.81,34.8457,34.7671,34.7814,49720.0
2016-12-05 11:00:00,48.65,48.71,48.41,48.41,97954.0,34.7814,34.8243,34.6098,34.6098,97954.0
2016-12-05 11:10:00,48.43,48.57,48.39,48.49,81532.0,34.6241,34.7242,34.5955,34.667,81532.0
2016-12-05 11:20:00,48.51,48.61,48.48,48.5,53486.0,34.6813,34.7528,34.6598,34.6741,53486.0
2016-12-05 11:30:00,48.5,48.61,48.44,48.57,56405.0,34.6741,34.7528,34.6312,34.7242,56405.0
2016-12-05 11:40:00,48.57,48.63,48.53,48.55,44387.0,34.7242,34.7671,34.6956,34.7099,44387.0
2016-12-05 11:50:00,48.56,48.56,48.37,48.46,62045.0,34.717,34.717,34.5812,34.6455,62045.0
2016-12-05 12:00:00,48.47,48.62,48.46,48.48,46283.0,34.6527,34.7599,34.6455,34.6598,46283.0
2016-12-05 12:10:00,48.48,48.49,48.4,48.43,26827.0,34.6598,34.667,34.6026,34.6241,26827.0
2016-12-05 12:20:00,48.43,48.57,48.35,48.53,60882.0,34.6241,34.7242,34.5669,34.6956,60882.0
2016-12-05 12:30:00,48.52,48.52,48.39,48.48,30438.0,34.6884,34.6884,34.5955,34.6598,30438.0
2016-12-05 12:40:00,48.49,48.53,48.38,48.39,50150.0,34.667,34.6956,34.5883,34.5955,50150.0
2016-12-05 12:50:00,48.39,48.43,48.36,48.37,31948.0,34.5955,34.6241,34.574,34.5812,31948.0
2016-12-05 13:00:00,48.37,48.42,48.36,48.42,35828.0,34.5812,34.6169,34.574,34.6169,35828.0
2016-12-05 13:10:00,48.42,48.45,48.33,48.43,55200.0,34.6169,34.6384,34.5526,34.6241,55200.0
2016-12-05 13:20:00,48.44,48.51,48.43,48.49,135094.0,34.6312,34.6813,34.6241,34.667,135094.0
2016-12-05 13:30:00,48.49,48.59,48.48,48.51,104624.0,34.667,34.7385,34.6598,34.6813,104624.0
2016-12-05 13:40:00,48.51,48.57,48.47,48.48,91985.0,34.6813,34.7242,34.6527,34.6598,91985.0
2016-12-05 13:50:00,48.5,48.51,48.32,48.33,34609.0,34.6741,34.6813,34.5454,34.5526,34609.0
2016-12-05 14:00:00,48.33,48.33,48.17,48.18,45872.0,34.5526,34.5526,34.4382,34.4453,45872.0
2016-12-05 14:10:00,48.18,48.2,48.11,48.14,71682.0,34.4453,34.4596,34.3953,34.4167,71682.0
2016-12-05 14:20:00,48.15,48.22,48.13,48.16,33669.0,34.4239,34.4739,34.4096,34.431,33669.0
2016-12-05 14:30:00,48.15,48.15,48.02,48.06,71875.0,34.4239,34.4239,34.331,34.3596,71875.0
2016-12-05 14:40:00,48.06,48.07,47.83,47.87,55824.0,34.3596,34.3667,34.1951,34.2237,55824.0
2016-12-05 14:50:00,47.87,47.91,47.69,47.7,62030.0,34.2237,34.2523,34.095,34.1022,62030.0
2016-12-05 15:00:00,47.7,47.8,47.64,47.76,125069.0,34.1022,34.1737,34.0593,34.1451,125069.0
2016-12-05 15:10:00,47.76,47.79,47.65,47.72,65060.0,34.1451,34.1665,34.0664,34.1165,65060.0
2016-12-05 15:20:00,47.73,47.87,47.72,47.87,57848.0,34.1236,34.2237,34.1165,34.2237,57848.0
2016-12-05 15:30:00,47.86,47.96,47.81,47.93,110084.0,34.2166,34.2881,34.1808,34.2666,110084.0
2016-12-05 15:40:00,47.93,47.98,47.85,47.88,139330.0,34.2666,34.3024,34.2094,34.2309,139330.0
2016-12-05 15:50:00,47.87,47.88,47.66,47.72,276477.0,34.2237,34.2309,34.0736,34.1165,276477.0
2016-12-06 09:30:00,46.91,46.91,45.78,46.33,363880.0,33.5374,33.5374,32.7295,33.1227,363880.0
2016-12-06 09:40:00,46.35,47.16,46.34,47.1,214492.0,33.137,33.7161,33.1299,33.6732,214492.0
2016-12-06 09:50:00,47.08,47.15,46.75,46.82,121119.0,33.6589,33.709,33.423,33.473,121119.0
2016-12-06 10:00:00,46.83,47.19,46.82,47.01,244400.0,33.4802,33.7376,33.473,33.6089,244400.0
2016-12-06 10:10:00,47.03,47.08,46.7,46.89,98403.0,33.6232,33.6589,33.3872,33.5231,98403.0
2016-12-06 10:20:00,46.92,46.97,46.64,46.68,113654.0,33.5445,33.5803,33.3443,33.3729,113654.0
2016-12-06 10:30:00,46.69,47.08,46.68,46.94,103717.0,33.3801,33.6589,33.3729,33.5588,103717.0
2016-12-06 10:40:00,46.95,47.0,46.82,46.92,112397.0,33.566,33.6017,33.473,33.5445,112397.0
2016-12-06 10:50:00,46.91,47.11,46.81,47.09,130812.0,33.5374,33.6804,33.4659,33.6661,130812.0
2016-12-06 11:00:00,47.1,47.1,46.93,47.0,64287.0,33.6732,33.6732,33.5517,33.6017,64287.0
2016-12-06 11:10:00,47.01,47.46,47.01,47.44,117851.0,33.6089,33.9306,33.6089,33.9163,117851.0
2016-12-06 11:20:00,47.45,47.54,47.37,47.41,94001.0,33.9234,33.9878,33.8662,33.8948,94001.0
2016-12-06 11:30:00,47.4,47.5,47.34,47.49,98432.0,33.8877,33.9592,33.8448,33.952,98432.0
2016-12-06 11:40:00,47.47,47.62,47.43,47.62,87219.0,33.9377,34.045,33.9091,34.045,87219.0
2016-12-06 11:50:00,47.63,47.79,47.61,47.74,83820.0,34.0521,34.1665,34.0378,34.1308,83820.0
2016-12-06 12:00:00,47.75,47.86,47.71,47.83,61976.0,34.1379,34.2166,34.1093,34.1951,61976.0
2016-12-06 12:10:00,47.84,47.85,47.73,47.79,51973.0,34.2023,34.2094,34.1236,34.1665,51973.0
2016-12-06 12:20:00,47.8,47.92,47.78,47.86,49028.0,34.1737,34.2595,34.1594,34.2166,49028.0
2016-12-06 12:30:00,47.87,47.9,47.82,47.87,45104.0,34.2237,34.2452,34.188,34.2237,45104.0
2016-12-06 12:40:00,47.87,47.96,47.78,47.78,74178.0,34.2237,34.2881,34.1594,34.1594,74178.0
2016-12-06 12:50:00,47.78,47.81,47.67,47.79,75625.0,34.1594,34.1808,34.0807,34.1665,75625.0
2016-12-06 13:00:00,47.79,47.79,47.52,47.54,82803.0,34.1665,34.1665,33.9735,33.9878,82803.0
2016-12-06 13:10:00,47.52,47.56,47.33,47.39,92227.0,33.9735,34.0021,33.8377,33.8805,92227.0
2016-12-06 13:20:00,47.41,47.47,47.3,47.47,67189.0,33.8948,33.9377,33.8162,33.9377,67189.0
2016-12-06 13:30:00,47.46,47.47,47.37,47.39,72629.0,33.9306,33.9377,33.8662,33.8805,72629.0
2016-12-06 13:40:00,47.39,47.48,47.31,47.33,75227.0,33.8805,33.9449,33.8234,33.8377,75227.0
2016-12-06 13:50:00,47.32,47.46,47.31,47.44,90524.0,33.8305,33.9306,33.8234,33.9163,90524.0
2016-12-06 14:00:00,47.43,47.56,47.37,47.52,122406.0,33.9091,34.0021,33.8662,33.9735,122406.0
2016-12-06 14:10:00,47.52,47.62,47.5,47.58,119590.0,33.9735,34.045,33.9592,34.0164,119590.0
2016-12-06 14:20:00,47.57,47.62,47.46,47.59,89073.0,34.0092,34.045,33.9306,34.0235,89073.0
2016-12-06 14:30:00,47.59,47.65,47.54,47.56,59019.0,34.0235,34.0664,33.9878,34.0021,59019.0
2016-12-06 14:40:00,47.56,47.57,47.43,47.44,76979.0,34.0021,34.0092,33.9091,33.9163,76979.0
2016-12-06 14:50:00,47.43,47.52,47.41,47.48,102484.0,33.9091,33.9735,33.8948,33.9449,102484.0
2016-12-06 15:00:00,47.48,47.54,47.44,47.51,95525.0,33.9449,33.9878,33.9163,33.9663,95525.0
2016-12-06 15:10:00,47.5,47.54,47.41,47.42,88435.0,33.9592,33.9878,33.8948,33.902,88435.0
2016-12-06 15:20:00,47.42,47.49,47.32,47.34,79241.0,33.902,33.952,33.8305,33.8448,79241.0
2016-12-06 15:30:00,47.34,47.44,47.33,47.43,114583.0,33.8448,33.9163,33.8377,33.9091,114583.0
2016-12-06 15:40:00,47.43,47.51,47.37,47.44,213271.0,33.9091,33.9663,33.8662,33.9163,213271.0
2016-12-06 15:50:00,47.44,47.5,47.27,47.3,497107.0,33.9163,33.9592,33.7948,33.8162,497107.0
2016-12-07 09:30:00,47.15,47.53,47.15,47.28,92199.0,33.709,33.9806,33.709,33.8019,92199.0
2016-12-07 09:40:00,47.27,47.42,47.01,47.32,70890.0,33.7948,33.902,33.6089,33.8305,70890.0
2016-12-07 09:50:00,47.34,47.57,47.31,47.46,60198.0,33.8448,34.0092,33.8234,33.9306,60198.0
2016-12-07 10:00:00,47.47,47.56,47.42,47.44,57773.0,33.9377,34.0021,33.902,33.9163,57773.0
2016-12-07 10:10:00,47.46,47.69,47.4,47.63,147937.0,33.9306,34.095,33.8877,34.0521,147937.0
2016-12-07 10:20:00,47.64,47.76,47.53,47.6,112732.0,34.0593,34.1451,33.9806,34.0307,112732.0
2016-12-07 10:30:00,47.66,47.71,47.03,47.12,127853.0,34.0736,34.1093,33.6232,33.6875,127853.0
2016-12-07 10:40:00,47.09,47.22,47.04,47.14,93268.0,33.6661,33.759,33.6303,33.7018,93268.0
2016-12-07 10:50:00,47.14,47.19,47.02,47.17,73318.0,33.7018,33.7376,33.616,33.7233,73318.0
2016-12-07 11:00:00,47.19,47.47,47.14,47.35,87929.0,33.7376,33.9377,33.7018,33.8519,87929.0
2016-12-07 11:10:00,47.36,47.44,47.28,47.34,70647.0,33.8591,33.9163,33.8019,33.8448,70647.0
2016-12-07 11:20:00,47.33,47.43,47.29,47.3,78928.0,33.8377,33.9091,33.8091,33.8162,78928.0
2016-12-07 11:30:00,47.3,47.32,47.09,47.11,61775.0,33.8162,33.8305,33.6661,33.6804,61775.0
2016-12-07 11:40:00,47.11,47.12,46.93,46.97,88807.0,33.6804,33.6875,33.5517,33.5803,88807.0
2016-12-07 11:50:00,46.96,47.05,46.94,46.98,66234.0,33.5731,33.6375,33.5588,33.5874,66234.0
2016-12-07 12:00:00,46.98,47.11,46.96,47.11,102785.0,33.5874,33.6804,33.5731,33.6804,102785.0
2016-12-07 12:10:00,47.12,47.31,47.09,47.31,42418.0,33.6875,33.8234,33.6661,33.8234,42418.0
2016-12-07 12:20:00,47.3,47.34,47.19,47.22,44131.0,33.8162,33.8448,33.7376,33.759,44131.0
2016-12-07 12:30:00,47.22,47.33,47.18,47.29,112093.0,33.759,33.8377,33.7304,33.8091,112093.0
2016-12-07 12:40:00,47.29,47.38,47.26,47.31,75279.0,33.8091,33.8734,33.7876,33.8234,75279.0
2016-12-07 12:50:00,47.3,47.54,47.28,47.54,88019.0,33.8162,33.9878,33.8019,33.9878,88019.0
2016-12-07 13:00:00,47.54,47.65,47.41,47.58,48360.0,33.9878,34.0664,33.8948,34.0164,48360.0
2016-12-07 13:10:00,47.59,47.61,47.46,47.55,63500.0,34.0235,34.0378,33.9306,33.9949,63500.0
2016-12-07 13:20:00,47.56,48.0,47.54,47.79,242623.0,34.0021,34.3167,33.9878,34.1665,242623.0
2016-12-07 13:30:00,47.78,47.92,47.77,47.91,56756.0,34.1594,34.2595,34.1522,34.2523,56756.0
2016-12-07 13:40:00,47.92,48.05,47.9,47.96,120495.0,34.2595,34.3524,34.2452,34.2881,120495.0
2016-12-07 13:50:00,47.95,48.14,47.93,48.01,132685.0,34.2809,34.4167,34.2666,34.3238,132685.0
2016-12-07 14:00:00,48.0,48.13,47.99,48.09,102821.0,34.3167,34.4096,34.3095,34.381,102821.0
2016-12-07 14:10:00,48.09,48.09,47.98,48.0,94594.0,34.381,34.381,34.3024,34.3167,94594.0
2016-12-07 14:20:00,48.01,48.06,47.67,47.7,116804.0,34.3238,34.3596,34.0807,34.1022,116804.0
2016-12-07 14:30:00,47.7,47.71,47.4,47.4,172235.0,34.1022,34.1093,33.8877,33.8877,172235.0
2016-12-07 14:40:00,47.39,47.43,47.24,47.27,98041.0,33.8805,33.9091,33.7733,33.7948,98041.0
2016-12-07 14:50:00,47.27,47.38,47.22,47.35,68984.0,33.7948,33.8734,33.759,33.8519,68984.0
2016-12-07 15:00:00,47.35,47.35,47.16,47.24,90500.0,33.8519,33.8519,33.7161,33.7733,90500.0
2016-12-07 15:10:00,47.25,47.3,47.2,47.27,90915.0,33.7805,33.8162,33.7447,33.7948,90915.0
2016-12-07 15:20:00,47.27,47.41,47.21,47.27,144619.0,33.7948,33.8948,33.7519,33.7948,144619.0
2016-12-07 15:30:00,47.27,47.44,47.24,47.4,176885.0,33.7948,33.9163,33.7733,33.8877,176885.0
2016-12-07 15:40:00,47.41,47.42,47.29,47.37,172533.0,33.8948,33.902,33.8091,33.8662,172533.0
2016-12-07 15:50:00,47.36,47.57,47.35,47.54,330924.0,33.8591,34.0092,33.8519,33.9878,330924.0
2016-12-08 09:30:00,48.1,48.41,47.76,47.76,129400.0,34.3881,34.6098,34.1451,34.1451,129400.0
2016-12-08 09:40:00,47.8,48.05,47.74,47.95,191544.0,34.1737,34.3524,34.1308,34.2809,191544.0
2016-12-08 09:50:00,47.96,48.0,47.57,47.58,149958.0,34.2881,34.3167,34.0092,34.0164,149958.0
2016-12-08 10:00:00,47.56,47.58,47.34,47.5,155662.0,34.0021,34.0164,33.8448,33.9592,155662.0
2016-12-08 10:10:00,47.49,47.75,47.4,47.71,90773.0,33.952,34.1379,33.8877,34.1093,90773.0
2016-12-08 10:20:00,47.72,47.72,47.5,47.55,67205.0,34.1165,34.1165,33.9592,33.9949,67205.0
2016-12-08 10:30:00,47.56,47.62,47.42,47.54,77526.0,34.0021,34.045,33.902,33.9878,77526.0
2016-12-08 10:40:00,47.53,47.58,47.4,47.48,64899.0,33.9806,34.0164,33.8877,33.9449,64899.0
2016-12-08 10:50:00,47.47,47.63,47.47,47.58,69160.0,33.9377,34.0521,33.9377,34.0164,69160.0
2016-12-08 11:00:00,47.56,47.64,47.39,47.39,134153.0,34.0021,34.0593,33.8805,33.8805,134153.0
2016-12-08 11:10:00,47.38,47.43,46.96,47.0,252553.0,33.8734,33.9091,33.5731,33.6017,252553.0
2016-12-08 11:20:00,46.98,47.05,46.85,46.93,206734.0,33.5874,33.6375,33.4945,33.5517,206734.0
2016-12-08 11:30:00,46.94,47.05,46.81,46.95,91390.0,33.5588,33.6375,33.4659,33.566,91390.0
2016-12-08 11:40:00,46.94,47.2,46.93,47.15,83863.0,33.5588,33.7447,33.5517,33.709,83863.0
2016-12-08 11:50:00,47.16,47.2,47.08,47.19,47407.0,33.7161,33.7447,33.6589,33.7376,47407.0
2016-12-08 12:00:00,47.15,47.22,47.12,47.15,44133.0,33.709,33.759,33.6875,33.709,44133.0
2016-12-08 12:10:00,47.15,47.48,47.13,47.47,47220.0,33.709,33.9449,33.6947,33.9377,47220.0
2016-12-08 12:20:00,47.47,47.57,47.43,47.45,51927.0,33.9377,34.0092,33.9091,33.9234,51927.0
2016-12-08 12:30:00,47.45,47.56,47.44,47.47,56679.0,33.9234,34.0021,33.9163,33.9377,56679.0
2016-12-08 12:40:00,47.47,47.75,47.46,47.73,194957.0,33.9377,34.1379,33.9306,34.1236,194957.0
2016-12-08 12:50:00,47.72,47.73,47.64,47.72,72797.0,34.1165,34.1236,34.0593,34.1165,72797.0
2016-12-08 13:00:00,47.73,47.82,47.7,47.8,77795.0,34.1236,34.188,34.1022,34.1737,77795.0
2016-12-08 13:10:00,47.8,47.85,47.76,47.79,65557.0,34.1737,34.2094,34.1451,34.1665,65557.0
2016-12-08 13:20:00,47.8,47.83,47.77,47.79,48304.0,34.1737,34.1951,34.1522,34.1665,48304.0
2016-12-08 13:30:00,47.78,47.79,47.59,47.72,76411.0,34.1594,34.1665,34.0235,34.1165,76411.0
2016-12-08 13:40:00,47.72,47.97,47.7,47.96,106401.0,34.1165,34.2952,34.1022,34.2881,106401.0
2016-12-08 13:50:00,47.96,48.01,47.88,47.95,111593.0,34.2881,34.3238,34.2309,34.2809,111593.0
2016-12-08 14:00:00,47.95,47.96,47.82,47.84,86241.0,34.2809,34.2881,34.188,34.2023,86241.0
2016-12-08 14:10:00,47.84,47.87,47.77,47.78,74580.0,34.2023,34.2237,34.1522,34.1594,74580.0
2016-12-08 14:20:00,47.77,47.82,47.7,47.77,113149.0,34.1522,34.188,34.1022,34.1522,113149.0
2016-12-08 14:30:00,47.77,47.82,47.7,47.8,54526.0,34.1522,34.188,34.1022,34.1737,54526.0
2016-12-08 14:40:00,47.79,47.81,47.72,47.75,38481.0,34.1665,34.1808,34.1165,34.1379,38481.0
2016-12-08 14:50:00,47.75,47.76,47.72,47.75,32978.0,34.1379,34.1451,34.1165,34.1379,32978.0
2016-12-08 15:00:00,47.74,47.74,47.62,47.63,67571.0,34.1308,34.1308,34.045,34.0521,67571.0
2016-12-08 15:10:00,47.64,47.7,47.6,47.67,51661.0,34.0593,34.1022,34.0307,34.0807,51661.0
2016-12-08 15:20:00,47.67,47.87,47.63,47.83,84685.0,34.0807,34.2237,34.0521,34.1951,84685.0
2016-12-08 15:30:00,47.83,47.89,47.77,47.82,252894.0,34.1951,34.238,34.1522,34.188,252894.0
2016-12-08 15:40:00,47.82,47.88,47.78,47.8,174297.0,34.188,34.2309,34.1594,34.1737,174297.0
2016-12-08 15:50:00,47.79,47.81,47.68,47.74,406155.0,34.1665,34.1808,34.0879,34.1308,406155.0
2016-12-09 09:30:00,48.28,48.49,48.19,48.24,136916.0,34.5168,34.667,34.4525,34.4882,136916.0
2016-12-09 09:40:00,48.26,48.27,47.74,47.9,205522.0,34.5025,34.5097,34.1308,34.2452,205522.0
2016-12-09 09:50:00,47.91,48.19,47.89,48.02,179963.0,34.2523,34.4525,34.238,34.331,179963.0
2016-12-09 10:00:00,48.03,48.1,47.75,47.89,98399.0,34.3381,34.3881,34.1379,34.238,98399.0
2016-12-09 10:10:00,47.91,48.06,47.91,48.03,71376.0,34.2523,34.3596,34.2523,34.3381,71376.0
2016-12-09 10:20:00,48.03,48.18,48.03,48.14,84701.0,34.3381,34.4453,34.3381,34.4167,84701.0
2016-12-09 10:30:00,48.14,48.31,48.0,48.26,67801.0,34.4167,34.5383,34.3167,34.5025,67801.0
2016-12-09 10:40:00,48.24,48.35,48.15,48.18,135318.0,34.4882,34.5669,34.4239,34.4453,135318.0
2016-12-09 10:50:00,48.17,48.29,48.15,48.25,65593.0,34.4382,34.524,34.4239,34.4954,65593.0
2016-12-09 11:00:00,48.25,48.26,48.16,48.23,75203.0,34.4954,34.5025,34.431,34.4811,75203.0
2016-12-09 11:10:00,48.23,48.26,48.05,48.12,96614.0,34.4811,34.5025,34.3524,34.4024,96614.0
2016-12-09 11:20:00,48.13,48.15,47.89,47.9,92091.0,34.4096,34.4239,34.238,34.2452,92091.0
2016-12-09 11:30:00,47.89,48.18,47.87,48.17,76549.0,34.238,34.4453,34.2237,34.4382,76549.0
2016-12-09 11:40:00,48.18,48.23,48.12,48.2,86580.0,34.4453,34.4811,34.4024,34.4596,86580.0
2016-12-09 11:50:00,48.2,48.2,48.03,48.04,76796.0,34.4596,34.4596,34.3381,34.3453,76796.0
2016-12-09 12:00:00,48.06,48.06,47.86,47.98,57156.0,34.3596,34.3596,34.2166,34.3024,57156.0
2016-12-09 12:10:00,48.0,48.01,47.8,47.83,49862.0,34.3167,34.3238,34.1737,34.1951,49862.0
2016-12-09 12:20:00,47.83,47.92,47.82,47.86,50021.0,34.1951,34.2595,34.188,34.2166,50021.0
2016-12-09 12:30:00,47.87,47.94,47.82,47.89,105551.0,34.2237,34.2738,34.188,34.238,105551.0
2016-12-09 12:40:00,47.88,47.96,47.85,47.91,49725.0,34.2309,34.2881,34.2094,34.2523,49725.0
2016-12-09 12:50:00,47.92,47.94,47.84,47.9,59330.0,34.2595,34.2738,34.2023,34.2452,59330.0
2016-12-09 13:00:00,47.9,48.11,47.85,48.09,76434.0,34.2452,34.3953,34.2094,34.381,76434.0
2016-12-09 13:10:00,48.09,48.17,48.06,48.09,55566.0,34.381,34.4382,34.3596,34.381,55566.0
2016-12-09 13:20:00,48.08,48.17,48.05,48.08,59790.0,34.3738,34.4382,34.3524,34.3738,59790.0
2016-12-09 13:30:00,48.1,48.16,48.04,48.13,45331.0,34.3881,34.431,34.3453,34.4096,45331.0
2016-12-09 13:40:00,48.13,48.25,48.1,48.14,52241.0,34.4096,34.4954,34.3881,34.4167,52241.0
2016-12-09 13:50:00,48.15,48.16,48.07,48.1,28133.0,34.4239,34.431,34.3667,34.3881,28133.0
2016-12-09 14:00:00,48.11,48.15,48.07,48.09,50899.0,34.3953,34.4239,34.3667,34.381,50899.0
2016-12-09 14:10:00,48.08,48.12,48.05,48.05,37184.0,34.3738,34.4024,34.3524,34.3524,37184.0
2016-12-09 14:20:00,48.05,48.12,48.0,48.08,57176.0,34.3524,34.4024,34.3167,34.3738,57176.0
2016-12-09 14:30:00,48.07,48.08,47.92,47.92,40621.0,34.3667,34.3738,34.2595,34.2595,40621.0
2016-12-09 14:40:00,47.93,47.98,47.82,47.84,48159.0,34.2666,34.3024,34.188,34.2023,48159.0
2016-12-09 14:50:00,47.85,47.96,47.82,47.95,66419.0,34.2094,34.2881,34.188,34.2809,66419.0
2016-12-09 15:00:00,47.94,48.02,47.93,47.99,43590.0,34.2738,34.331,34.2666,34.3095,43590.0
2016-12-09 15:10:00,47.98,48.1,47.98,48.09,56143.0,34.3024,34.3881,34.3024,34.381,56143.0
2016-12-09 15:20:00,48.09,48.11,47.96,47.99,50456.0,34.381,34.3953,34.2881,34.3095,50456.0
2016-12-09 15:30:00,47.99,48.04,47.94,47.95,113578.0,34.3095,34.3453,34.2738,34.2809,113578.0
2016-12-09 15:40:00,47.95,48.02,47.94,47.97,104006.0,34.2809,34.331,34.2738,34.2952,104006.0
2016-12-09 15:50:00,47.98,48.07,47.97,48.07,203214.0,34.3024,34.3667,34.2952,34.3667,203214.0
2016-12-12 09:30:00,50.36,50.69,49.62,49.9,511664.0,36.0039,36.2398,35.4748,35.675,511664.0
2016-12-12 09:40:00,49.95,50.11,49.6,50.01,273401.0,35.7108,35.8252,35.4605,35.7537,273401.0
2016-12-12 09:50:00,49.99,49.99,49.22,49.29,216400.0,35.7394,35.7394,35.1889,35.2389,216400.0
2016-12-12 10:00:00,49.27,49.3,48.98,48.99,213768.0,35.2246,35.2461,35.0173,35.0244,213768.0
2016-12-12 10:10:00,48.98,49.03,48.54,48.69,356031.0,35.0173,35.053,34.7027,34.81,356031.0
2016-12-12 10:20:00,48.68,48.88,48.59,48.88,168679.0,34.8028,34.9458,34.7385,34.9458,168679.0
2016-12-12 10:30:00,48.88,49.16,48.86,49.09,192858.0,34.9458,35.146,34.9315,35.0959,192858.0
2016-12-12 10:40:00,49.08,49.32,48.94,49.15,157889.0,35.0888,35.2604,34.9887,35.1388,157889.0
2016-12-12 10:50:00,49.15,49.27,49.0,49.25,112728.0,35.1388,35.2246,35.0316,35.2103,112728.0
2016-12-12 11:00:00,49.25,49.29,49.0,49.02,91122.0,35.2103,35.2389,35.0316,35.0459,91122.0
2016-12-12 11:10:00,49.03,49.1,48.83,48.83,125577.0,35.053,35.1031,34.91,34.91,125577.0
2016-12-12 11:20:00,48.84,48.84,48.49,48.5,168771.0,34.9172,34.9172,34.667,34.6741,168771.0
2016-12-12 11:30:00,48.5,48.58,48.0,48.0,304267.0,34.6741,34.7313,34.3167,34.3167,304267.0
2016-12-12 11:40:00,48.0,48.4,48.0,48.32,174068.0,34.3167,34.6026,34.3167,34.5454,174068.0
2016-12-12 11:50:00,48.32,48.42,48.16,48.4,116029.0,34.5454,34.6169,34.431,34.6026,116029.0
2016-12-12 12:00:00,48.39,48.44,48.2,48.26,80087.0,34.5955,34.6312,34.4596,34.5025,80087.0
2016-12-12 12:10:00,48.26,48.42,48.26,48.33,85902.0,34.5025,34.6169,34.5025,34.5526,85902.0
2016-12-12 12:20:00,48.33,48.44,48.25,48.35,83471.0,34.5526,34.6312,34.4954,34.5669,83471.0
2016-12-12 12:30:00,48.35,48.56,48.34,48.51,123719.0,34.5669,34.717,34.5597,34.6813,123719.0
2016-12-12 12:40:00,48.51,48.56,48.26,48.28,107703.0,34.6813,34.717,34.5025,34.5168,107703.0
2016-12-12 12:50:00,48.27,48.32,48.18,48.31,63533.0,34.5097,34.5454,34.4453,34.5383,63533.0
2016-12-12 13:00:00,48.31,48.45,48.21,48.32,94841.0,34.5383,34.6384,34.4668,34.5454,94841.0
2016-12-12 13:10:00,48.32,48.51,48.32,48.34,113642.0,34.5454,34.6813,34.5454,34.5597,113642.0
2016-12-12 13:20:00,48.34,48.36,48.25,48.35,53219.0,34.5597,34.574,34.4954,34.5669,53219.0
2016-12-12 13:30:00,48.35,48.45,48.28,48.44,93408.0,34.5669,34.6384,34.5168,34.6312,93408.0
2016-12-12 13:40:00,48.44,48.58,48.41,48.51,105190.0,34.6312,34.7313,34.6098,34.6813,105190.0
2016-12-12 13:50:00,48.51,48.68,48.44,48.68,88474.0,34.6813,34.8028,34.6312,34.8028,88474.0
2016-12-12 14:00:00,48.68,48.78,48.53,48.57,107840.0,34.8028,34.8743,34.6956,34.7242,107840.0
2016-12-12 14:10:00,48.57,48.7,48.5,48.63,85318.0,34.7242,34.8171,34.6741,34.7671,85318.0
2016-12-12 14:20:00,48.62,48.68,48.41,48.43,141278.0,34.7599,34.8028,34.6098,34.6241,141278.0
2016-12-12 14:30:00,48.43,48.44,48.24,48.26,89572.0,34.6241,34.6312,34.4882,34.5025,89572.0
2016-12-12 14:40:00,48.25,48.27,48.09,48.1,170603.0,34.4954,34.5097,34.381,34.3881,170603.0
2016-12-12 14:50:00,48.1,48.2,48.02,48.12,103053.0,34.3881,34.4596,34.331,34.4024,103053.0
2016-12-12 15:00:00,48.12,48.26,48.11,48.16,90911.0,34.4024,34.5025,34.3953,34.431,90911.0
2016-12-12 15:10:00,48.16,48.26,48.1,48.26,145680.0,34.431,34.5025,34.3881,34.5025,145680.0
2016-12-12 15:20:00,48.26,48.27,48.17,48.22,116206.0,34.5025,34.5097,34.4382,34.4739,116206.0
2016-12-12 15:30:00,48.22,48.23,48.0,48.03,173498.0,34.4739,34.4811,34.3167,34.3381,173498.0
2016-12-12 15:40:00,48.03,48.09,47.97,48.04,217014.0,34.3381,34.381,34.2952,34.3453,217014.0
2016-12-12 15:50:00,48.04,48.12,47.95,48.11,564058.0,34.3453,34.4024,34.2809,34.3953,564058.0
2016-12-13 09:30:00,48.75,48.76,48.05,48.33,198129.0,34.8962,34.9034,34.3952,34.5956,198129.0
2016-12-13 09:40:00,48.34,48.52,48.19,48.3,123538.0,34.6028,34.7316,34.4954,34.5741,123538.0
2016-12-13 09:50:00,48.32,48.37,47.89,47.92,128724.0,34.5884,34.6242,34.2806,34.3021,128724.0
2016-12-13 10:00:00,47.91,47.91,47.66,47.68,104243.0,34.295,34.295,34.116,34.1303,104243.0
2016-12-13 10:10:00,47.67,48.01,47.64,47.97,84934.0,34.1232,34.3665,34.1017,34.3379,84934.0
2016-12-13 10:20:00,47.95,48.06,47.91,47.91,65966.0,34.3236,34.4023,34.295,34.295,65966.0
2016-12-13 10:30:00,47.9,47.9,47.47,47.63,173037.0,34.2878,34.2878,33.98,34.0945,173037.0
2016-12-13 10:40:00,47.63,47.77,47.59,47.66,83609.0,34.0945,34.1947,34.0659,34.116,83609.0
2016-12-13 10:50:00,47.66,47.92,47.64,47.92,100247.0,34.116,34.3021,34.1017,34.3021,100247.0
2016-12-13 11:00:00,47.9,48.07,47.79,47.92,150493.0,34.2878,34.4095,34.2091,34.3021,150493.0
2016-12-13 11:10:00,47.92,48.13,47.85,48.13,58732.0,34.3021,34.4524,34.252,34.4524,58732.0
2016-12-13 11:20:00,48.13,48.28,48.09,48.12,65393.0,34.4524,34.5598,34.4238,34.4453,65393.0
2016-12-13 11:30:00,48.12,48.15,47.93,47.98,116231.0,34.4453,34.4668,34.3093,34.3451,116231.0
2016-12-13 11:40:00,47.98,48.09,47.78,47.82,192440.0,34.3451,34.4238,34.2019,34.2305,192440.0
2016-12-13 11:50:00,47.8,47.88,47.77,47.83,60781.0,34.2162,34.2735,34.1947,34.2377,60781.0
2016-12-13 12:00:00,47.83,48.07,47.82,48.05,69028.0,34.2377,34.4095,34.2305,34.3952,69028.0
2016-12-13 12:10:00,48.05,48.35,47.98,48.27,104965.0,34.3952,34.6099,34.3451,34.5527,104965.0
2016-12-13 12:20:00,48.26,48.4,48.25,48.26,55072.0,34.5455,34.6457,34.5383,34.5455,55072.0
2016-12-13 12:30:00,48.26,48.37,48.26,48.33,57525.0,34.5455,34.6242,34.5455,34.5956,57525.0
2016-12-13 12:40:00,48.32,48.5,48.31,48.38,76325.0,34.5884,34.7173,34.5813,34.6314,76325.0
2016-12-13 12:50:00,48.37,48.45,48.34,48.36,61754.0,34.6242,34.6815,34.6028,34.6171,61754.0
2016-12-13 13:00:00,48.36,48.51,48.36,48.45,67477.0,34.6171,34.7244,34.6171,34.6815,67477.0
2016-12-13 13:10:00,48.43,48.46,48.35,48.45,57188.0,34.6672,34.6887,34.6099,34.6815,57188.0
2016-12-13 13:20:00,48.45,48.56,48.42,48.5,125496.0,34.6815,34.7602,34.66,34.7173,125496.0
2016-12-13 13:30:00,48.5,48.5,48.29,48.32,60632.0,34.7173,34.7173,34.567,34.5884,60632.0
2016-12-13 13:40:00,48.31,48.42,48.29,48.41,67133.0,34.5813,34.66,34.567,34.6529,67133.0
2016-12-13 13:50:00,48.42,48.48,48.37,48.42,56774.0,34.66,34.703,34.6242,34.66,56774.0
2016-12-13 14:00:00,48.42,48.45,48.13,48.13,67987.0,34.66,34.6815,34.4524,34.4524,67987.0
2016-12-13 14:10:00,48.14,48.16,47.96,47.98,63375.0,34.4596,34.4739,34.3307,34.3451,63375.0
2016-12-13 14:20:00,47.98,48.05,47.93,48.03,60464.0,34.3451,34.3952,34.3093,34.3809,60464.0
2016-12-13 14:30:00,48.02,48.11,47.99,48.1,35573.0,34.3737,34.4381,34.3522,34.431,35573.0
2016-12-13 14:40:00,48.09,48.16,48.03,48.1,52473.0,34.4238,34.4739,34.3809,34.431,52473.0
2016-12-13 14:50:00,48.1,48.18,48.09,48.1,47033.0,34.431,34.4882,34.4238,34.431,47033.0
2016-12-13 15:00:00,48.1,48.13,48.02,48.12,56368.0,34.431,34.4524,34.3737,34.4453,56368.0
2016-12-13 15:10:00,48.13,48.16,48.04,48.13,47973.0,34.4524,34.4739,34.388,34.4524,47973.0
2016-12-13 15:20:00,48.14,48.15,48.09,48.1,46866.0,34.4596,34.4668,34.4238,34.431,46866.0
2016-12-13 15:30:00,48.11,48.22,48.11,48.18,102965.0,34.4381,34.5169,34.4381,34.4882,102965.0
2016-12-13 15:40:00,48.18,48.29,48.14,48.15,150722.0,34.4882,34.567,34.4596,34.4668,150722.0
2016-12-13 15:50:00,48.16,48.21,48.09,48.18,259625.0,34.4739,34.5097,34.4238,34.4882,259625.0
2016-12-14 09:30:00,47.5,48.06,47.37,48.05,202993.0,34.0015,34.4023,33.9084,34.3952,202993.0
2016-12-14 09:40:00,48.1,48.39,48.07,48.28,119785.0,34.431,34.6386,34.4095,34.5598,119785.0
2016-12-14 09:50:00,48.28,48.29,47.96,48.08,196342.0,34.5598,34.567,34.3307,34.4166,196342.0
2016-12-14 10:00:00,48.07,48.09,47.81,47.95,114189.0,34.4095,34.4238,34.2234,34.3236,114189.0
2016-12-14 10:10:00,47.95,48.14,47.92,48.02,64304.0,34.3236,34.4596,34.3021,34.3737,64304.0
2016-12-14 10:20:00,48.03,48.09,47.97,48.02,43245.0,34.3809,34.4238,34.3379,34.3737,43245.0
2016-12-14 10:30:00,48.02,48.89,48.02,48.46,321014.0,34.3737,34.9965,34.3737,34.6887,321014.0
2016-12-14 10:40:00,48.49,48.53,48.14,48.24,135109.0,34.7101,34.7388,34.4596,34.5312,135109.0
2016-12-14 10:50:00,48.26,48.44,48.18,48.22,109430.0,34.5455,34.6743,34.4882,34.5169,109430.0
2016-12-14 11:00:00,48.23,48.27,48.05,48.06,65556.0,34.524,34.5527,34.3952,34.4023,65556.0
2016-12-14 11:10:00,48.05,48.23,48.0,48.13,55513.0,34.3952,34.524,34.3594,34.4524,55513.0
2016-12-14 11:20:00,48.14,48.16,47.89,47.91,69017.0,34.4596,34.4739,34.2806,34.295,69017.0
2016-12-14 11:30:00,47.91,47.91,47.61,47.74,139584.0,34.295,34.295,34.0802,34.1733,139584.0
2016-12-14 11:40:00,47.75,47.86,47.63,47.81,48950.0,34.1804,34.2592,34.0945,34.2234,48950.0
2016-12-14 11:50:00,47.81,47.91,47.75,47.87,52883.0,34.2234,34.295,34.1804,34.2663,52883.0
2016-12-14 12:00:00,47.88,47.95,47.87,47.91,68047.0,34.2735,34.3236,34.2663,34.295,68047.0
2016-12-14 12:10:00,47.9,48.0,47.88,47.94,43292.0,34.2878,34.3594,34.2735,34.3164,43292.0
2016-12-14 12:20:00,47.94,48.03,47.91,48.0,35305.0,34.3164,34.3809,34.295,34.3594,35305.0
2016-12-14 12:30:00,48.0,48.12,47.98,48.1,74077.0,34.3594,34.4453,34.3451,34.431,74077.0
2016-12-14 12:40:00,48.11,48.11,47.91,47.96,62128.0,34.4381,34.4381,34.295,34.3307,62128.0
2016-12-14 12:50:00,47.96,47.97,47.71,47.8,65397.0,34.3307,34.3379,34.1518,34.2162,65397.0
2016-12-14 13:00:00,47.8,47.87,47.73,47.76,44999.0,34.2162,34.2663,34.1661,34.1876,44999.0
2016-12-14 13:10:00,47.74,47.8,47.68,47.72,63026.0,34.1733,34.2162,34.1303,34.159,63026.0
2016-12-14 13:20:00,47.72,47.78,47.71,47.76,148885.0,34.159,34.2019,34.1518,34.1876,148885.0
2016-12-14 13:30:00,47.76,47.9,47.75,47.88,75218.0,34.1876,34.2878,34.1804,34.2735,75218.0
2016-12-14 13:40:00,47.89,47.98,47.84,47.94,50111.0,34.2806,34.3451,34.2449,34.3164,50111.0
2016-12-14 13:50:00,47.95,48.01,47.89,47.99,56069.0,34.3236,34.3665,34.2806,34.3522,56069.0
2016-12-14 14:00:00,47.96,48.35,47.85,48.33,207364.0,34.3307,34.6099,34.252,34.5956,207364.0
2016-12-14 14:10:00,48.33,48.33,47.82,47.91,118564.0,34.5956,34.5956,34.2305,34.295,118564.0
2016-12-14 14:20:00,47.9,47.91,47.43,47.46,122990.0,34.2878,34.295,33.9514,33.9728,122990.0
2016-12-14 14:30:00,47.46,47.66,47.37,47.66,145668.0,33.9728,34.116,33.9084,34.116,145668.0
2016-12-14 14:40:00,47.66,47.81,47.54,47.6,89788.0,34.116,34.2234,34.0301,34.0731,89788.0
2016-12-14 14:50:00,47.6,47.61,47.23,47.25,73126.0,34.0731,34.0802,33.8082,33.8225,73126.0
2016-12-14 15:00:00,47.24,47.34,47.05,47.07,129042.0,33.8154,33.8869,33.6794,33.6937,129042.0
2016-12-14 15:10:00,47.07,47.14,46.82,46.98,181684.0,33.6937,33.7438,33.5147,33.6292,181684.0
2016-12-14 15:20:00,46.99,47.12,46.99,47.08,105189.0,33.6364,33.7295,33.6364,33.7008,105189.0
2016-12-14 15:30:00,47.08,47.4,47.07,47.34,191393.0,33.7008,33.9299,33.6937,33.8869,191393.0
2016-12-14 15:40:00,47.34,47.35,47.11,47.16,223988.0,33.8869,33.8941,33.7223,33.7581,223988.0
2016-12-14 15:50:00,47.16,47.17,46.93,47.03,465081.0,33.7581,33.7653,33.5935,33.665,465081.0
2016-12-15 09:30:00,46.7,46.98,46.42,46.61,374894.0,33.4288,33.6292,33.2284,33.3644,374894.0
2016-12-15 09:40:00,46.63,47.24,46.54,47.1,115678.0,33.3787,33.8154,33.3143,33.7151,115678.0
2016-12-15 09:50:00,47.1,47.24,46.9,47.01,91829.0,33.7151,33.8154,33.572,33.6507,91829.0
2016-12-15 10:00:00,47.02,47.23,46.96,47.17,164087.0,33.6579,33.8082,33.6149,33.7653,164087.0
2016-12-15 10:10:00,47.17,47.33,46.97,47.0,84074.0,33.7653,33.8798,33.6221,33.6436,84074.0
2016-12-15 10:20:00,47.01,47.25,46.95,47.21,137040.0,33.6507,33.8225,33.6078,33.7939,137040.0
2016-12-15 10:30:00,47.21,47.46,47.21,47.4,104062.0,33.7939,33.9728,33.7939,33.9299,104062.0
2016-12-15 10:40:00,47.39,47.42,46.95,47.11,81996.0,33.9227,33.9442,33.6078,33.7223,81996.0
2016-12-15 10:50:00,47.11,47.6,47.08,47.51,220863.0,33.7223,34.0731,33.7008,34.0086,220863.0
2016-12-15 11:00:00,47.53,47.69,47.51,47.6,114377.0,34.0229,34.1375,34.0086,34.0731,114377.0
2016-12-15 11:10:00,47.61,47.73,47.55,47.6,63448.0,34.0802,34.1661,34.0373,34.0731,63448.0
2016-12-15 11:20:00,47.61,47.63,47.16,47.21,68942.0,34.0802,34.0945,33.7581,33.7939,68942.0
2016-12-15 11:30:00,47.19,47.36,47.12,47.2,64710.0,33.7796,33.9013,33.7295,33.7867,64710.0
2016-12-15 11:40:00,47.21,47.27,47.08,47.24,55667.0,33.7939,33.8368,33.7008,33.8154,55667.0
2016-12-15 11:50:00,47.26,47.27,47.17,47.21,45951.0,33.8297,33.8368,33.7653,33.7939,45951.0
2016-12-15 12:00:00,47.22,47.25,47.13,47.19,52220.0,33.801,33.8225,33.7366,33.7796,52220.0
2016-12-15 12:10:00,47.19,47.26,47.1,47.23,91401.0,33.7796,33.8297,33.7151,33.8082,91401.0
2016-12-15 12:20:00,47.24,47.36,47.18,47.29,75333.0,33.8154,33.9013,33.7724,33.8511,75333.0
2016-12-15 12:30:00,47.3,47.49,47.23,47.42,114406.0,33.8583,33.9943,33.8082,33.9442,114406.0
2016-12-15 12:40:00,47.44,47.51,47.38,47.45,73274.0,33.9585,34.0086,33.9156,33.9657,73274.0
2016-12-15 12:50:00,47.45,47.46,47.33,47.46,78066.0,33.9657,33.9728,33.8798,33.9728,78066.0
2016-12-15 13:00:00,47.45,47.63,47.41,47.6,128442.0,33.9657,34.0945,33.937,34.0731,128442.0
2016-12-15 13:10:00,47.61,47.61,47.5,47.53,40739.0,34.0802,34.0802,34.0015,34.0229,40739.0
2016-12-15 13:20:00,47.53,47.62,47.47,47.49,60019.0,34.0229,34.0874,33.98,33.9943,60019.0
2016-12-15 13:30:00,47.49,47.54,47.41,47.44,51941.0,33.9943,34.0301,33.937,33.9585,51941.0
2016-12-15 13:40:00,47.43,47.46,47.29,47.34,50568.0,33.9514,33.9728,33.8511,33.8869,50568.0
2016-12-15 13:50:00,47.35,47.47,47.3,47.41,41250.0,33.8941,33.98,33.8583,33.937,41250.0
2016-12-15 14:00:00,47.41,47.57,47.37,47.46,54064.0,33.937,34.0516,33.9084,33.9728,54064.0
2016-12-15 14:10:00,47.48,47.51,47.44,47.44,82953.0,33.9872,34.0086,33.9585,33.9585,82953.0
2016-12-15 14:20:00,47.46,47.55,47.4,47.55,88793.0,33.9728,34.0373,33.9299,34.0373,88793.0
2016-12-15 14:30:00,47.56,47.67,47.52,47.66,59649.0,34.0444,34.1232,34.0158,34.116,59649.0
2016-12-15 14:40:00,47.67,47.67,47.48,47.49,60564.0,34.1232,34.1232,33.9872,33.9943,60564.0
2016-12-15 14:50:00,47.49,47.6,47.48,47.52,37039.0,33.9943,34.0731,33.9872,34.0158,37039.0
2016-12-15 15:00:00,47.52,47.57,47.42,47.44,90450.0,34.0158,34.0516,33.9442,33.9585,90450.0
2016-12-15 15:10:00,47.45,47.46,47.3,47.32,149035.0,33.9657,33.9728,33.8583,33.8726,149035.0
2016-12-15 15:20:00,47.33,47.46,47.33,47.39,76210.0,33.8798,33.9728,33.8798,33.9227,76210.0
2016-12-15 15:30:00,47.39,47.5,47.38,47.49,116815.0,33.9227,34.0015,33.9156,33.9943,116815.0
2016-12-15 15:40:00,47.49,47.65,47.46,47.47,179531.0,33.9943,34.1088,33.9728,33.98,179531.0
2016-12-15 15:50:00,47.47,47.58,47.46,47.53,347449.0,33.98,34.0587,33.9728,34.0229,347449.0
2016-12-16 09:30:00,47.88,47.89,47.08,47.08,512770.0,34.2735,34.2806,33.7008,33.7008,512770.0
2016-12-16 09:40:00,47.09,47.32,47.03,47.13,112715.0,33.708,33.8726,33.665,33.7366,112715.0
2016-12-16 09:50:00,47.14,47.56,47.14,47.53,105573.0,33.7438,34.0444,33.7438,34.0229,105573.0
2016-12-16 10:00:00,47.55,47.57,47.36,47.52,91042.0,34.0373,34.0516,33.9013,34.0158,91042.0
2016-12-16 10:10:00,47.53,47.73,47.53,47.65,68552.0,34.0229,34.1661,34.0229,34.1088,68552.0
2016-12-16 10:20:00,47.64,47.83,47.59,47.69,100265.0,34.1017,34.2377,34.0659,34.1375,100265.0
2016-12-16 10:30:00,47.7,47.72,47.49,47.54,95847.0,34.1446,34.159,33.9943,34.0301,95847.0
2016-12-16 10:40:00,47.54,47.68,47.5,47.53,64727.0,34.0301,34.1303,34.0015,34.0229,64727.0
2016-12-16 10:50:00,47.54,47.58,47.35,47.35,57586.0,34.0301,34.0587,33.8941,33.8941,57586.0
2016-12-16 11:00:00,47.35,47.42,47.27,47.28,113807.0,33.8941,33.9442,33.8368,33.844,113807.0
2016-12-16 11:10:00,47.27,47.44,47.25,47.29,92476.0,33.8368,33.9585,33.8225,33.8511,92476.0
2016-12-16 11:20:00,47.29,47.43,47.28,47.36,52645.0,33.8511,33.9514,33.844,33.9013,52645.0
2016-12-16 11:30:00,47.35,47.56,47.28,47.55,79153.0,33.8941,34.0444,33.844,34.0373,79153.0
2016-12-16 11:40:00,47.55,47.68,47.46,47.46,67909.0,34.0373,34.1303,33.9728,33.9728,67909.0
2016-12-16 11:50:00,47.48,47.49,47.27,47.48,75934.0,33.9872,33.9943,33.8368,33.9872,75934.0
2016-12-16 12:00:00,47.5,47.51,47.38,47.45,54005.0,34.0015,34.0086,33.9156,33.9657,54005.0
2016-12-16 12:10:00,47.47,47.51,47.31,47.34,57107.0,33.98,34.0086,33.8655,33.8869,57107.0
2016-12-16 12:20:00,47.35,47.42,47.32,47.35,23666.0,33.8941,33.9442,33.8726,33.8941,23666.0
2016-12-16 12:30:00,47.32,47.43,47.3,47.41,30008.0,33.8726,33.9514,33.8583,33.937,30008.0
2016-12-16 12:40:00,47.42,47.47,47.39,47.42,26959.0,33.9442,33.98,33.9227,33.9442,26959.0
2016-12-16 12:50:00,47.42,47.42,47.21,47.36,77521.0,33.9442,33.9442,33.7939,33.9013,77521.0
2016-12-16 13:00:00,47.36,47.42,47.15,47.18,92214.0,33.9013,33.9442,33.7509,33.7724,92214.0
2016-12-16 13:10:00,47.18,47.22,47.12,47.15,61971.0,33.7724,33.801,33.7295,33.7509,61971.0
2016-12-16 13:20:00,47.15,47.28,47.15,47.23,40850.0,33.7509,33.844,33.7509,33.8082,40850.0
2016-12-16 13:30:00,47.24,47.36,47.22,47.36,52428.0,33.8154,33.9013,33.801,33.9013,52428.0
2016-12-16 13:40:00,47.36,47.39,47.16,47.21,59495.0,33.9013,33.9227,33.7581,33.7939,59495.0
2016-12-16 13:50:00,47.22,47.33,47.2,47.33,35489.0,33.801,33.8798,33.7867,33.8798,35489.0
2016-12-16 14:00:00,47.33,47.36,47.23,47.34,47323.0,33.8798,33.9013,33.8082,33.8869,47323.0
2016-12-16 14:10:00,47.35,47.37,47.23,47.26,56921.0,33.8941,33.9084,33.8082,33.8297,56921.0
2016-12-16 14:20:00,47.27,47.34,47.2,47.33,33329.0,33.8368,33.8869,33.7867,33.8798,33329.0
2016-12-16 14:30:00,47.32,47.33,47.25,47.25,38104.0,33.8726,33.8798,33.8225,33.8225,38104.0
2016-12-16 14:40:00,47.26,47.35,47.23,47.34,29474.0,33.8297,33.8941,33.8082,33.8869,29474.0
2016-12-16 14:50:00,47.34,47.37,47.3,47.37,33428.0,33.8869,33.9084,33.8583,33.9084,33428.0
2016-12-16 15:00:00,47.38,47.41,47.29,47.32,46236.0,33.9156,33.937,33.8511,33.8726,46236.0
2016-12-16 15:10:00,47.32,47.4,47.31,47.37,37584.0,33.8726,33.9299,33.8655,33.9084,37584.0
2016-12-16 15:20:00,47.37,47.38,47.26,47.31,62811.0,33.9084,33.9156,33.8297,33.8655,62811.0
2016-12-16 15:30:00,47.3,47.39,47.3,47.37,127090.0,33.8583,33.9227,33.8583,33.9084,127090.0
2016-12-16 15:40:00,47.37,47.38,47.26,47.33,174310.0,33.9084,33.9156,33.8297,33.8798,174310.0
2016-12-16 15:50:00,47.33,47.43,47.33,47.37,416922.0,33.8798,33.9514,33.8798,33.9084,416922.0
2016-12-19 09:30:00,47.2,47.33,46.88,47.08,159017.0,33.7867,33.8798,33.5577,33.7008,159017.0
2016-12-19 09:40:00,47.08,47.18,46.74,47.17,144056.0,33.7008,33.7724,33.4574,33.7653,144056.0
2016-12-19 09:50:00,47.2,47.33,47.17,47.2,57977.0,33.7867,33.8798,33.7653,33.7867,57977.0
2016-12-19 10:00:00,47.19,47.31,47.12,47.16,105213.0,33.7796,33.8655,33.7295,33.7581,105213.0
2016-12-19 10:10:00,47.16,47.41,47.13,47.28,125042.0,33.7581,33.937,33.7366,33.844,125042.0
2016-12-19 10:20:00,47.28,47.32,47.15,47.27,134102.0,33.844,33.8726,33.7509,33.8368,134102.0
2016-12-19 10:30:00,47.27,47.54,47.26,47.37,91132.0,33.8368,34.0301,33.8297,33.9084,91132.0
2016-12-19 10:40:00,47.38,47.41,47.31,47.31,65282.0,33.9156,33.937,33.8655,33.8655,65282.0
2016-12-19 10:50:00,47.31,47.31,47.17,47.2,63336.0,33.8655,33.8655,33.7653,33.7867,63336.0
2016-12-19 11:00:00,47.19,47.3,47.13,47.28,46456.0,33.7796,33.8583,33.7366,33.844,46456.0
2016-12-19 11:10:00,47.27,47.28,47.11,47.11,46593.0,33.8368,33.844,33.7223,33.7223,46593.0
2016-12-19 11:20:00,47.1,47.1,46.94,47.0,90250.0,33.7151,33.7151,33.6006,33.6436,90250.0
2016-12-19 11:30:00,46.99,47.07,46.95,47.05,35607.0,33.6364,33.6937,33.6078,33.6794,35607.0
2016-12-19 11:40:00,47.06,47.06,46.98,47.05,33588.0,33.6865,33.6865,33.6292,33.6794,33588.0
2016-12-19 11:50:00,47.04,47.11,46.92,46.94,89489.0,33.6722,33.7223,33.5863,33.6006,89489.0
2016-12-19 12:00:00,46.95,47.05,46.92,47.04,22556.0,33.6078,33.6794,33.5863,33.6722,22556.0
2016-12-19 12:10:00,47.04,47.2,47.02,47.15,34231.0,33.6722,33.7867,33.6579,33.7509,34231.0
2016-12-19 12:20:00,47.16,47.26,47.15,47.18,35087.0,33.7581,33.8297,33.7509,33.7724,35087.0
2016-12-19 12:30:00,47.18,47.21,47.14,47.19,26694.0,33.7724,33.7939,33.7438,33.7796,26694.0
2016-12-19 12:40:00,47.19,47.26,47.12,47.2,52007.0,33.7796,33.8297,33.7295,33.7867,52007.0
2016-12-19 12:50:00,47.2,47.29,47.17,47.21,32589.0,33.7867,33.8511,33.7653,33.7939,32589.0
2016-12-19 13:00:00,47.2,47.24,47.18,47.19,24934.0,33.7867,33.8154,33.7724,33.7796,24934.0
2016-12-19 13:10:00,47.19,47.2,47.1,47.11,26826.0,33.7796,33.7867,33.7151,33.7223,26826.0
2016-12-19 13:20:00,47.1,47.11,47.04,47.08,57657.0,33.7151,33.7223,33.6722,33.7008,57657.0
2016-12-19 13:30:00,47.08,47.09,46.83,46.84,127750.0,33.7008,33.708,33.5219,33.529,127750.0
2016-12-19 13:40:00,46.83,46.87,46.79,46.87,51972.0,33.5219,33.5505,33.4932,33.5505,51972.0
2016-12-19 13:50:00,46.87,47.02,46.87,47.01,39424.0,33.5505,33.6579,33.5505,33.6507,39424.0
2016-12-19 14:00:00,47.01,47.05,46.97,46.99,28511.0,33.6507,33.6794,33.6221,33.6364,28511.0
2016-12-19 14:10:00,46.97,47.1,46.97,47.09,72399.0,33.6221,33.7151,33.6221,33.708,72399.0
2016-12-19 14:20:00,47.08,47.16,47.02,47.11,43688.0,33.7008,33.7581,33.6579,33.7223,43688.0
2016-12-19 14:30:00,47.11,47.18,47.05,47.05,73595.0,33.7223,33.7724,33.6794,33.6794,73595.0
2016-12-19 14:40:00,47.06,47.14,47.04,47.08,44427.0,33.6865,33.7438,33.6722,33.7008,44427.0
2016-12-19 14:50:00,47.07,47.1,46.92,46.95,71376.0,33.6937,33.7151,33.5863,33.6078,71376.0
2016-12-19 15:00:00,46.95,47.04,46.94,47.04,84692.0,33.6078,33.6722,33.6006,33.6722,84692.0
2016-12-19 15:10:00,47.05,47.06,46.95,46.97,47030.0,33.6794,33.6865,33.6078,33.6221,47030.0
2016-12-19 15:20:00,46.97,47.06,46.95,46.99,45574.0,33.6221,33.6865,33.6078,33.6364,45574.0
2016-12-19 15:30:00,47.0,47.17,46.96,47.16,133779.0,33.6436,33.7653,33.6149,33.7581,133779.0
2016-12-19 15:40:00,47.16,47.24,47.13,47.14,201457.0,33.7581,33.8154,33.7366,33.7438,201457.0
2016-12-19 15:50:00,47.14,47.15,47.03,47.03,386524.0,33.7438,33.7509,33.665,33.665,386524.0
2016-12-20 09:30:00,47.06,47.34,46.75,47.34,297066.0,33.6865,33.8869,33.4646,33.8869,297066.0
2016-12-20 09:40:00,47.37,47.52,47.32,47.47,121835.0,33.9084,34.0158,33.8726,33.98,121835.0
2016-12-20 09:50:00,47.49,47.58,47.42,47.45,83216.0,33.9943,34.0587,33.9442,33.9657,83216.0
2016-12-20 10:00:00,47.43,47.45,47.28,47.3,92416.0,33.9514,33.9657,33.844,33.8583,92416.0
2016-12-20 10:10:00,47.28,47.29,47.06,47.09,113967.0,33.844,33.8511,33.6865,33.708,113967.0
2016-12-20 10:20:00,47.08,47.26,47.05,47.25,49323.0,33.7008,33.8297,33.6794,33.8225,49323.0
2016-12-20 10:30:00,47.25,47.35,47.21,47.25,61956.0,33.8225,33.8941,33.7939,33.8225,61956.0
2016-12-20 10:40:00,47.24,47.37,47.21,47.35,88118.0,33.8154,33.9084,33.7939,33.8941,88118.0
2016-12-20 10:50:00,47.35,47.39,47.28,47.36,46058.0,33.8941,33.9227,33.844,33.9013,46058.0
2016-12-20 11:00:00,47.36,47.42,47.33,47.39,59163.0,33.9013,33.9442,33.8798,33.9227,59163.0
2016-12-20 11:10:00,47.38,47.42,47.34,47.38,38697.0,33.9156,33.9442,33.8869,33.9156,38697.0
2016-12-20 11:20:00,47.37,47.38,47.13,47.24,83312.0,33.9084,33.9156,33.7366,33.8154,83312.0
2016-12-20 11:30:00,47.24,47.24,47.13,47.23,72201.0,33.8154,33.8154,33.7366,33.8082,72201.0
2016-12-20 11:40:00,47.23,47.23,46.93,46.99,130862.0,33.8082,33.8082,33.5935,33.6364,130862.0
2016-12-20 11:50:00,46.98,47.0,46.83,46.92,56455.0,33.6292,33.6436,33.5219,33.5863,56455.0
2016-12-20 12:00:00,46.91,46.95,46.84,46.94,43075.0,33.5791,33.6078,33.529,33.6006,43075.0
2016-12-20 12:10:00,46.93,46.95,46.84,46.93,65101.0,33.5935,33.6078,33.529,33.5935,65101.0
2016-12-20 12:20:00,46.93,47.0,46.91,46.97,28029.0,33.5935,33.6436,33.5791,33.6221,28029.0
2016-12-20 12:30:00,46.97,47.02,46.91,46.95,22549.0,33.6221,33.6579,33.5791,33.6078,22549.0
2016-12-20 12:40:00,46.94,46.95,46.84,46.86,24101.0,33.6006,33.6078,33.529,33.5433,24101.0
2016-12-20 12:50:00,46.86,46.95,46.82,46.88,20469.0,33.5433,33.6078,33.5147,33.5577,20469.0
2016-12-20 13:00:00,46.89,46.97,46.89,46.93,27969.0,33.5648,33.6221,33.5648,33.5935,27969.0
2016-12-20 13:10:00,46.92,46.94,46.79,46.87,41599.0,33.5863,33.6006,33.4932,33.5505,41599.0
2016-12-20 13:20:00,46.87,46.9,46.81,46.9,25149.0,33.5505,33.572,33.5076,33.572,25149.0
2016-12-20 13:30:00,46.92,46.93,46.83,46.84,19350.0,33.5863,33.5935,33.5219,33.529,19350.0
2016-12-20 13:40:00,46.84,46.87,46.79,46.81,35236.0,33.529,33.5505,33.4932,33.5076,35236.0
2016-12-20 13:50:00,46.8,46.86,46.78,46.82,26228.0,33.5004,33.5433,33.4861,33.5147,26228.0
2016-12-20 14:00:00,46.83,46.85,46.78,46.82,25846.0,33.5219,33.5362,33.4861,33.5147,25846.0
2016-12-20 14:10:00,46.81,46.83,46.75,46.75,36551.0,33.5076,33.5219,33.4646,33.4646,36551.0
2016-12-20 14:20:00,46.75,46.78,46.7,46.71,38608.0,33.4646,33.4861,33.4288,33.436,38608.0
2016-12-20 14:30:00,46.7,46.72,46.57,46.59,45727.0,33.4288,33.4431,33.3358,33.3501,45727.0
2016-12-20 14:40:00,46.59,46.67,46.59,46.63,35579.0,33.3501,33.4073,33.3501,33.3787,35579.0
2016-12-20 14:50:00,46.61,46.68,46.59,46.62,122977.0,33.3644,33.4145,33.3501,33.3715,122977.0
2016-12-20 15:00:00,46.62,46.7,46.59,46.69,55708.0,33.3715,33.4288,33.3501,33.4217,55708.0
2016-12-20 15:10:00,46.68,46.68,46.57,46.58,41495.0,33.4145,33.4145,33.3358,33.3429,41495.0
2016-12-20 15:20:00,46.58,46.64,46.57,46.62,67231.0,33.3429,33.3859,33.3358,33.3715,67231.0
2016-12-20 15:30:00,46.62,46.64,46.58,46.6,70970.0,33.3715,33.3859,33.3429,33.3572,70970.0
2016-12-20 15:40:00,46.61,46.62,46.52,46.53,138036.0,33.3644,33.3715,33.3,33.3071,138036.0
2016-12-20 15:50:00,46.53,46.66,46.5,46.65,281722.0,33.3071,33.4002,33.2857,33.393,281722.0
2016-12-21 09:30:00,47.09,47.2,46.79,47.06,122702.0,33.708,33.7867,33.4932,33.6865,122702.0
2016-12-21 09:40:00,47.01,47.17,47.01,47.02,51013.0,33.6507,33.7653,33.6507,33.6579,51013.0
2016-12-21 09:50:00,47.0,47.03,46.92,46.96,57222.0,33.6436,33.665,33.5863,33.6149,57222.0
2016-12-21 10:00:00,46.97,47.02,46.86,46.91,50015.0,33.6221,33.6579,33.5433,33.5791,50015.0
2016-12-21 10:10:00,46.9,46.9,46.55,46.58,77220.0,33.572,33.572,33.3214,33.3429,77220.0
2016-12-21 10:20:00,46.59,46.74,46.59,46.59,49940.0,33.3501,33.4574,33.3501,33.3501,49940.0
2016-12-21 10:30:00,46.58,46.69,46.21,46.67,126965.0,33.3429,33.4217,33.0781,33.4073,126965.0
2016-12-21 10:40:00,46.68,46.69,46.52,46.62,80045.0,33.4145,33.4217,33.3,33.3715,80045.0
2016-12-21 10:50:00,46.61,46.76,46.6,46.65,38124.0,33.3644,33.4718,33.3572,33.393,38124.0
2016-12-21 11:00:00,46.63,46.76,46.63,46.74,36228.0,33.3787,33.4718,33.3787,33.4574,36228.0
2016-12-21 11:10:00,46.75,46.79,46.64,46.67,42003.0,33.4646,33.4932,33.3859,33.4073,42003.0
2016-12-21 11:20:00,46.67,46.81,46.66,46.78,28812.0,33.4073,33.5076,33.4002,33.4861,28812.0
2016-12-21 11:30:00,46.78,46.85,46.76,46.8,33275.0,33.4861,33.5362,33.4718,33.5004,33275.0
2016-12-21 11:40:00,46.8,46.8,46.65,46.68,59905.0,33.5004,33.5004,33.393,33.4145,59905.0
2016-12-21 11:50:00,46.68,46.71,46.63,46.69,42308.0,33.4145,33.436,33.3787,33.4217,42308.0
2016-12-21 12:00:00,46.7,46.82,46.69,46.78,47020.0,33.4288,33.5147,33.4217,33.4861,47020.0
2016-12-21 12:10:00,46.78,46.8,46.63,46.63,43491.0,33.4861,33.5004,33.3787,33.3787,43491.0
2016-12-21 12:20:00,46.63,46.64,46.51,46.57,31981.0,33.3787,33.3859,33.2928,33.3358,31981.0
2016-12-21 12:30:00,46.58,46.6,46.54,46.56,31237.0,33.3429,33.3572,33.3143,33.3286,31237.0
2016-12-21 12:40:00,46.57,46.64,46.47,46.48,66350.0,33.3358,33.3859,33.2642,33.2713,66350.0
2016-12-21 12:50:00,46.48,46.49,46.37,46.37,46287.0,33.2713,33.2785,33.1926,33.1926,46287.0
2016-12-21 13:00:00,46.37,46.52,46.36,46.51,51554.0,33.1926,33.3,33.1854,33.2928,51554.0
2016-12-21 13:10:00,46.51,46.57,46.45,46.48,25440.0,33.2928,33.3358,33.2499,33.2713,25440.0
2016-12-21 13:20:00,46.48,46.6,46.45,46.57,29279.0,33.2713,33.3572,33.2499,33.3358,29279.0
2016-12-21 13:30:00,46.57,46.6,46.53,46.59,27570.0,33.3358,33.3572,33.3071,33.3501,27570.0
2016-12-21 13:40:00,46.59,46.6,46.45,46.48,29053.0,33.3501,33.3572,33.2499,33.2713,29053.0
2016-12-21 13:50:00,46.48,46.49,46.42,46.42,32763.0,33.2713,33.2785,33.2284,33.2284,32763.0
2016-12-21 14:00:00,46.43,46.61,46.43,46.58,31209.0,33.2355,33.3644,33.2355,33.3429,31209.0
2016-12-21 14:10:00,46.58,46.59,46.52,46.56,37880.0,33.3429,33.3501,33.3,33.3286,37880.0
2016-12-21 14:20:00,46.56,46.61,46.54,46.59,45848.0,33.3286,33.3644,33.3143,33.3501,45848.0
2016-12-21 14:30:00,46.6,46.69,46.58,46.68,40475.0,33.3572,33.4217,33.3429,33.4145,40475.0
2016-12-21 14:40:00,46.68,46.7,46.64,46.65,36437.0,33.4145,33.4288,33.3859,33.393,36437.0
2016-12-21 14:50:00,46.65,46.7,46.64,46.66,31476.0,33.393,33.4288,33.3859,33.4002,31476.0
2016-12-21 15:00:00,46.66,46.7,46.55,46.56,45302.0,33.4002,33.4288,33.3214,33.3286,45302.0
2016-12-21 15:10:00,46.56,46.67,46.54,46.66,56555.0,33.3286,33.4073,33.3143,33.4002,56555.0
2016-12-21 15:20:00,46.65,46.67,46.6,46.65,70365.0,33.393,33.4073,33.3572,33.393,70365.0
2016-12-21 15:30:00,46.64,46.65,46.5,46.58,85831.0,33.3859,33.393,33.2857,33.3429,85831.0
2016-12-21 15:40:00,46.59,46.68,46.55,46.66,135561.0,33.3501,33.4145,33.3214,33.4002,135561.0
2016-12-21 15:50:00,46.65,46.68,46.56,46.58,193088.0,33.393,33.4145,33.3286,33.3429,193088.0
2016-12-22 09:30:00,46.51,46.89,46.38,46.73,147108.0,33.2928,33.5648,33.1998,33.4503,147108.0
2016-12-22 09:40:00,46.73,46.96,46.68,46.76,116773.0,33.4503,33.6149,33.4145,33.4718,116773.0
2016-12-22 09:50:00,46.78,46.82,46.65,46.65,145775.0,33.4861,33.5147,33.393,33.393,145775.0
2016-12-22 10:00:00,46.62,46.7,46.52,46.65,89802.0,33.3715,33.4288,33.3,33.393,89802.0
2016-12-22 10:10:00,46.65,46.8,46.6,46.73,76976.0,33.393,33.5004,33.3572,33.4503,76976.0
2016-12-22 10:20:00,46.72,46.84,46.69,46.84,72472.0,33.4431,33.529,33.4217,33.529,72472.0
2016-12-22 10:30:00,46.84,46.85,46.69,46.69,55273.0,33.529,33.5362,33.4217,33.4217,55273.0
2016-12-22 10:40:00,46.69,46.79,46.64,46.69,94688.0,33.4217,33.4932,33.3859,33.4217,94688.0
2016-12-22 10:50:00,46.68,46.78,46.59,46.77,92822.0,33.4145,33.4861,33.3501,33.4789,92822.0
2016-12-22 11:00:00,46.75,47.25,46.74,47.05,959623.0,33.4646,33.8225,33.4574,33.6794,959623.0
2016-12-22 11:10:00,47.05,47.43,47.04,47.34,366420.0,33.6794,33.9514,33.6722,33.8869,366420.0
2016-12-22 11:20:00,47.34,47.43,47.06,47.25,188689.0,33.8869,33.9514,33.6865,33.8225,188689.0
2016-12-22 11:30:00,47.25,47.63,47.23,47.39,189194.0,33.8225,34.0945,33.8082,33.9227,189194.0
2016-12-22 11:40:00,47.4,47.41,47.09,47.17,100181.0,33.9299,33.937,33.708,33.7653,100181.0
2016-12-22 11:50:00,47.18,47.3,47.03,47.2,89444.0,33.7724,33.8583,33.665,33.7867,89444.0
2016-12-22 12:00:00,47.2,47.23,46.98,46.98,61727.0,33.7867,33.8082,33.6292,33.6292,61727.0
2016-12-22 12:10:00,46.99,47.03,46.9,46.92,43307.0,33.6364,33.665,33.572,33.5863,43307.0
2016-12-22 12:20:00,46.91,47.0,46.86,46.93,47080.0,33.5791,33.6436,33.5433,33.5935,47080.0
2016-12-22 12:30:00,46.93,46.98,46.89,46.96,38015.0,33.5935,33.6292,33.5648,33.6149,38015.0
2016-12-22 12:40:00,46.97,47.01,46.77,46.78,69842.0,33.6221,33.6507,33.4789,33.4861,69842.0
2016-12-22 12:50:00,46.79,46.88,46.78,46.82,68394.0,33.4932,33.5577,33.4861,33.5147,68394.0
2016-12-22 13:00:00,46.81,46.88,46.8,46.83,32542.0,33.5076,33.5577,33.5004,33.5219,32542.0
2016-12-22 13:10:00,46.82,46.84,46.76,46.79,50569.0,33.5147,33.529,33.4718,33.4932,50569.0
2016-12-22 13:20:00,46.8,46.8,46.7,46.72,33331.0,33.5004,33.5004,33.4288,33.4431,33331.0
2016-12-22 13:30:00,46.73,46.85,46.68,46.84,33462.0,33.4503,33.5362,33.4145,33.529,33462.0
2016-12-22 13:40:00,46.84,46.98,46.84,46.95,44300.0,33.529,33.6292,33.529,33.6078,44300.0
2016-12-22 13:50:00,46.96,46.98,46.86,46.86,42608.0,33.6149,33.6292,33.5433,33.5433,42608.0
2016-12-22 14:00:00,46.86,46.93,46.81,46.89,53254.0,33.5433,33.5935,33.5076,33.5648,53254.0
2016-12-22 14:10:00,46.89,46.95,46.87,46.92,35755.0,33.5648,33.6078,33.5505,33.5863,35755.0
2016-12-22 14:20:00,46.93,46.93,46.78,46.82,58224.0,33.5935,33.5935,33.4861,33.5147,58224.0
2016-12-22 14:30:00,46.82,46.83,46.76,46.78,25023.0,33.5147,33.5219,33.4718,33.4861,25023.0
2016-12-22 14:40:00,46.78,46.81,46.74,46.81,27827.0,33.4861,33.5076,33.4574,33.5076,27827.0
2016-12-22 14:50:00,46.82,46.91,46.82,46.85,48411.0,33.5147,33.5791,33.5147,33.5362,48411.0
2016-12-22 15:00:00,46.86,46.88,46.75,46.8,30666.0,33.5433,33.5577,33.4646,33.5004,30666.0
2016-12-22 15:10:00,46.8,46.81,46.67,46.68,38662.0,33.5004,33.5076,33.4073,33.4145,38662.0
2016-12-22 15:20:00,46.68,46.75,46.62,46.72,58109.0,33.4145,33.4646,33.3715,33.4431,58109.0
2016-12-22 15:30:00,46.71,46.79,46.69,46.77,93536.0,33.436,33.4932,33.4217,33.4789,93536.0
2016-12-22 15:40:00,46.78,46.95,46.77,46.91,136098.0,33.4861,33.6078,33.4789,33.5791,136098.0
2016-12-22 15:50:00,46.91,46.93,46.86,46.89,277456.0,33.5791,33.5935,33.5433,33.5648,277456.0
2016-12-23 09:30:00,46.73,47.2,46.69,46.85,108658.0,33.4503,33.7867,33.4217,33.5362,108658.0
2016-12-23 09:40:00,46.86,47.0,46.8,46.85,43937.0,33.5433,33.6436,33.5004,33.5362,43937.0
2016-12-23 09:50:00,46.83,46.97,46.74,46.79,25084.0,33.5219,33.6221,33.4574,33.4932,25084.0
2016-12-23 10:00:00,46.78,47.11,46.78,47.04,51275.0,33.4861,33.7223,33.4861,33.6722,51275.0
2016-12-23 10:10:00,47.05,47.1,46.93,46.97,105203.0,33.6794,33.7151,33.5935,33.6221,105203.0
2016-12-23 10:20:00,46.96,46.98,46.87,46.96,41523.0,33.6149,33.6292,33.5505,33.6149,41523.0
2016-12-23 10:30:00,46.97,47.05,46.96,46.98,98629.0,33.6221,33.6794,33.6149,33.6292,98629.0
2016-12-23 10:40:00,46.98,47.0,46.85,46.96,57254.0,33.6292,33.6436,33.5362,33.6149,57254.0
2016-12-23 10:50:00,46.96,47.0,46.86,46.96,97032.0,33.6149,33.6436,33.5433,33.6149,97032.0
2016-12-23 11:00:00,46.97,46.98,46.87,46.88,18015.0,33.6221,33.6292,33.5505,33.5577,18015.0
2016-12-23 11:10:00,46.88,46.88,46.69,46.75,50207.0,33.5577,33.5577,33.4217,33.4646,50207.0
2016-12-23 11:20:00,46.73,46.86,46.73,46.8,33582.0,33.4503,33.5433,33.4503,33.5004,33582.0
2016-12-23 11:30:00,46.81,46.9,46.79,46.89,18835.0,33.5076,33.572,33.4932,33.5648,18835.0
2016-12-23 11:40:00,46.89,46.99,46.89,46.93,57132.0,33.5648,33.6364,33.5648,33.5935,57132.0
2016-12-23 11:50:00,46.91,46.96,46.9,46.92,32815.0,33.5791,33.6149,33.572,33.5863,32815.0
2016-12-23 12:00:00,46.92,46.95,46.89,46.93,14502.0,33.5863,33.6078,33.5648,33.5935,14502.0
2016-12-23 12:10:00,46.94,47.08,46.93,47.05,64968.0,33.6006,33.7008,33.5935,33.6794,64968.0
2016-12-23 12:20:00,47.05,47.07,46.74,46.74,90599.0,33.6794,33.6937,33.4574,33.4574,90599.0
2016-12-23 12:30:00,46.75,46.82,46.63,46.79,77909.0,33.4646,33.5147,33.3787,33.4932,77909.0
2016-12-23 12:40:00,46.77,46.78,46.62,46.69,61757.0,33.4789,33.4861,33.3715,33.4217,61757.0
2016-12-23 12:50:00,46.69,46.72,46.67,46.68,27219.0,33.4217,33.4431,33.4073,33.4145,27219.0
2016-12-23 13:00:00,46.68,46.68,46.45,46.51,106850.0,33.4145,33.4145,33.2499,33.2928,106850.0
2016-12-23 13:10:00,46.5,46.54,46.46,46.47,22016.0,33.2857,33.3143,33.257,33.2642,22016.0
2016-12-23 13:20:00,46.48,46.62,46.46,46.61,304363.0,33.2713,33.3715,33.257,33.3644,304363.0
2016-12-23 13:30:00,46.63,46.65,46.58,46.63,51841.0,33.3787,33.393,33.3429,33.3787,51841.0
2016-12-23 13:40:00,46.63,46.63,46.54,46.56,20838.0,33.3787,33.3787,33.3143,33.3286,20838.0
2016-12-23 13:50:00,46.56,46.57,46.49,46.5,78978.0,33.3286,33.3358,33.2785,33.2857,78978.0
2016-12-23 14:00:00,46.5,46.56,46.46,46.5,68638.0,33.2857,33.3286,33.257,33.2857,68638.0
2016-12-23 14:10:00,46.5,46.51,46.41,46.45,35176.0,33.2857,33.2928,33.2212,33.2499,35176.0
2016-12-23 14:20:00,46.45,46.48,46.4,46.42,29266.0,33.2499,33.2713,33.2141,33.2284,29266.0
2016-12-23 14:30:00,46.41,46.47,46.38,46.46,51684.0,33.2212,33.2642,33.1998,33.257,51684.0
2016-12-23 14:40:00,46.47,46.47,46.35,46.37,26407.0,33.2642,33.2642,33.1783,33.1926,26407.0
2016-12-23 14:50:00,46.36,46.39,46.32,46.39,24805.0,33.1854,33.2069,33.1568,33.2069,24805.0
2016-12-23 15:00:00,46.39,46.56,46.39,46.56,35494.0,33.2069,33.3286,33.2069,33.3286,35494.0
2016-12-23 15:10:00,46.55,46.56,46.43,46.45,45603.0,33.3214,33.3286,33.2355,33.2499,45603.0
2016-12-23 15:20:00,46.45,46.5,46.43,46.5,44992.0,33.2499,33.2857,33.2355,33.2857,44992.0
2016-12-23 15:30:00,46.51,46.56,46.5,46.53,29845.0,33.2928,33.3286,33.2857,33.3071,29845.0
2016-12-23 15:40:00,46.53,46.55,46.5,46.53,47277.0,33.3071,33.3214,33.2857,33.3071,47277.0
2016-12-23 15:50:00,46.53,46.56,46.5,46.54,149510.0,33.3071,33.3286,33.2857,33.3143,149510.0
2016-12-27 09:30:00,46.71,47.03,46.67,46.9,69416.0,33.436,33.665,33.4073,33.572,69416.0
2016-12-27 09:40:00,46.93,46.94,46.71,46.73,42615.0,33.5935,33.6006,33.436,33.4503,42615.0
2016-12-27 09:50:00,46.73,46.84,46.61,46.8,28503.0,33.4503,33.529,33.3644,33.5004,28503.0
2016-12-27 10:00:00,46.8,46.82,46.66,46.72,29968.0,33.5004,33.5147,33.4002,33.4431,29968.0
2016-12-27 10:10:00,46.7,46.72,46.63,46.67,26308.0,33.4288,33.4431,33.3787,33.4073,26308.0
2016-12-27 10:20:00,46.67,46.87,46.63,46.84,67986.0,33.4073,33.5505,33.3787,33.529,67986.0
2016-12-27 10:30:00,46.82,46.84,46.68,46.78,37193.0,33.5147,33.529,33.4145,33.4861,37193.0
2016-12-27 10:40:00,46.79,46.88,46.76,46.8,36923.0,33.4932,33.5577,33.4718,33.5004,36923.0
2016-12-27 10:50:00,46.8,46.85,46.74,46.79,34004.0,33.5004,33.5362,33.4574,33.4932,34004.0
2016-12-27 11:00:00,46.8,46.81,46.72,46.79,25486.0,33.5004,33.5076,33.4431,33.4932,25486.0
2016-12-27 11:10:00,46.8,46.8,46.71,46.73,15269.0,33.5004,33.5004,33.436,33.4503,15269.0
2016-12-27 11:20:00,46.73,46.8,46.72,46.79,16912.0,33.4503,33.5004,33.4431,33.4932,16912.0
2016-12-27 11:30:00,46.79,46.88,46.75,46.88,44820.0,33.4932,33.5577,33.4646,33.5577,44820.0
2016-12-27 11:40:00,46.89,46.94,46.86,46.91,28036.0,33.5648,33.6006,33.5433,33.5791,28036.0
2016-12-27 11:50:00,46.89,46.91,46.77,46.78,37546.0,33.5648,33.5791,33.4789,33.4861,37546.0
2016-12-27 12:00:00,46.8,46.83,46.76,46.78,25523.0,33.5004,33.5219,33.4718,33.4861,25523.0
2016-12-27 12:10:00,46.78,46.86,46.78,46.85,30099.0,33.4861,33.5433,33.4861,33.5362,30099.0
2016-12-27 12:20:00,46.84,46.88,46.79,46.83,33237.0,33.529,33.5577,33.4932,33.5219,33237.0
2016-12-27 12:30:00,46.84,46.89,46.8,46.86,27332.0,33.529,33.5648,33.5004,33.5433,27332.0
2016-12-27 12:40:00,46.86,46.91,46.82,46.87,41350.0,33.5433,33.5791,33.5147,33.5505,41350.0
2016-12-27 12:50:00,46.85,46.86,46.8,46.85,18405.0,33.5362,33.5433,33.5004,33.5362,18405.0
2016-12-27 13:00:00,46.85,46.94,46.81,46.92,27720.0,33.5362,33.6006,33.5076,33.5863,27720.0
2016-12-27 13:10:00,46.91,46.94,46.87,46.9,38877.0,33.5791,33.6006,33.5505,33.572,38877.0
2016-12-27 13:20:00,46.9,46.92,46.86,46.87,38266.0,33.572,33.5863,33.5433,33.5505,38266.0
2016-12-27 13:30:00,46.87,46.93,46.87,46.89,17175.0,33.5505,33.5935,33.5505,33.5648,17175.0
2016-12-27 13:40:00,46.91,46.95,46.88,46.93,14198.0,33.5791,33.6078,33.5577,33.5935,14198.0
2016-12-27 13:50:00,46.93,46.94,46.86,46.87,15713.0,33.5935,33.6006,33.5433,33.5505,15713.0
2016-12-27 14:00:00,46.87,46.9,46.82,46.88,16504.0,33.5505,33.572,33.5147,33.5577,16504.0
2016-12-27 14:10:00,46.89,46.92,46.82,46.91,20618.0,33.5648,33.5863,33.5147,33.5791,20618.0
2016-12-27 14:20:00,46.9,46.94,46.84,46.84,26718.0,33.572,33.6006,33.529,33.529,26718.0
2016-12-27 14:30:00,46.85,46.85,46.79,46.79,32385.0,33.5362,33.5362,33.4932,33.4932,32385.0
2016-12-27 14:40:00,46.79,46.86,46.79,46.81,46366.0,33.4932,33.5433,33.4932,33.5076,46366.0
2016-12-27 14:50:00,46.8,46.81,46.71,46.72,27796.0,33.5004,33.5076,33.436,33.4431,27796.0
2016-12-27 15:00:00,46.72,46.74,46.7,46.7,20359.0,33.4431,33.4574,33.4288,33.4288,20359.0
2016-12-27 15:10:00,46.7,46.73,46.66,46.67,41370.0,33.4288,33.4503,33.4002,33.4073,41370.0
2016-12-27 15:20:00,46.67,46.73,46.63,46.73,31713.0,33.4073,33.4503,33.3787,33.4503,31713.0
2016-12-27 15:30:00,46.72,46.73,46.69,46.7,33761.0,33.4431,33.4503,33.4217,33.4288,33761.0
2016-12-27 15:40:00,46.69,46.81,46.69,46.78,59146.0,33.4217,33.5076,33.4217,33.4861,59146.0
2016-12-27 15:50:00,46.79,46.88,46.78,46.84,173762.0,33.4932,33.5577,33.4861,33.529,173762.0
2016-12-28 09:30:00,47.01,47.2,46.83,46.98,79206.0,33.6507,33.7867,33.5219,33.6292,79206.0
2016-12-28 09:40:00,47.0,47.04,46.72,46.72,73651.0,33.6436,33.6722,33.4431,33.4431,73651.0
2016-12-28 09:50:00,46.73,46.93,46.72,46.9,46791.0,33.4503,33.5935,33.4431,33.572,46791.0
2016-12-28 10:00:00,46.91,46.92,46.67,46.69,64347.0,33.5791,33.5863,33.4073,33.4217,64347.0
2016-12-28 10:10:00,46.68,46.68,46.48,46.59,51202.0,33.4145,33.4145,33.2713,33.3501,51202.0
2016-12-28 10:20:00,46.58,46.75,46.5,46.53,95127.0,33.3429,33.4646,33.2857,33.3071,95127.0
2016-12-28 10:30:00,46.53,46.59,46.38,46.42,60148.0,33.3071,33.3501,33.1998,33.2284,60148.0
2016-12-28 10:40:00,46.42,46.54,46.41,46.44,38126.0,33.2284,33.3143,33.2212,33.2427,38126.0
2016-12-28 10:50:00,46.45,46.49,46.37,46.37,25865.0,33.2499,33.2785,33.1926,33.1926,25865.0
2016-12-28 11:00:00,46.38,46.45,46.33,46.38,39715.0,33.1998,33.2499,33.164,33.1998,39715.0
2016-12-28 11:10:00,46.38,46.46,46.32,46.32,24437.0,33.1998,33.257,33.1568,33.1568,24437.0
2016-12-28 11:20:00,46.33,46.52,46.33,46.5,28385.0,33.164,33.3,33.164,33.2857,28385.0
2016-12-28 11:30:00,46.5,46.59,46.47,46.58,59061.0,33.2857,33.3501,33.2642,33.3429,59061.0
2016-12-28 11:40:00,46.58,46.59,46.47,46.51,59324.0,33.3429,33.3501,33.2642,33.2928,59324.0
2016-12-28 11:50:00,46.51,46.51,46.35,46.38,51472.0,33.2928,33.2928,33.1783,33.1998,51472.0
2016-12-28 12:00:00,46.39,46.39,46.19,46.22,60132.0,33.2069,33.2069,33.0637,33.0852,60132.0
2016-12-28 12:10:00,46.22,46.24,46.13,46.16,30357.0,33.0852,33.0995,33.0208,33.0423,30357.0
2016-12-28 12:20:00,46.16,46.18,46.09,46.15,24499.0,33.0423,33.0566,32.9922,33.0351,24499.0
2016-12-28 12:30:00,46.16,46.23,46.13,46.18,53692.0,33.0423,33.0924,33.0208,33.0566,53692.0
2016-12-28 12:40:00,46.18,46.24,46.15,46.19,38987.0,33.0566,33.0995,33.0351,33.0637,38987.0
2016-12-28 12:50:00,46.19,46.42,46.19,46.38,42030.0,33.0637,33.2284,33.0637,33.1998,42030.0
2016-12-28 13:00:00,46.39,46.39,46.29,46.3,25974.0,33.2069,33.2069,33.1353,33.1425,25974.0
2016-12-28 13:10:00,46.3,46.31,46.18,46.22,45061.0,33.1425,33.1496,33.0566,33.0852,45061.0
2016-12-28 13:20:00,46.2,46.31,46.2,46.27,12671.0,33.0709,33.1496,33.0709,33.121,12671.0
2016-12-28 13:30:00,46.27,46.31,46.23,46.26,18439.0,33.121,33.1496,33.0924,33.1139,18439.0
2016-12-28 13:40:00,46.27,46.27,46.24,46.24,22342.0,33.121,33.121,33.0995,33.0995,22342.0
2016-12-28 13:50:00,46.25,46.25,46.2,46.23,54200.0,33.1067,33.1067,33.0709,33.0924,54200.0
2016-12-28 14:00:00,46.23,46.29,46.2,46.23,27722.0,33.0924,33.1353,33.0709,33.0924,27722.0
2016-12-28 14:10:00,46.23,46.28,46.19,46.24,59586.0,33.0924,33.1282,33.0637,33.0995,59586.0
2016-12-28 14:20:00,46.25,46.29,46.09,46.1,61359.0,33.1067,33.1353,32.9922,32.9993,61359.0
2016-12-28 14:30:00,46.08,46.16,46.08,46.1,29509.0,32.985,33.0423,32.985,32.9993,29509.0
2016-12-28 14:40:00,46.11,46.17,46.1,46.1,23750.0,33.0065,33.0494,32.9993,32.9993,23750.0
2016-12-28 14:50:00,46.09,46.14,46.05,46.12,26159.0,32.9922,33.028,32.9635,33.0136,26159.0
2016-12-28 15:00:00,46.12,46.23,46.1,46.21,36357.0,33.0136,33.0924,32.9993,33.0781,36357.0
2016-12-28 15:10:00,46.21,46.39,46.17,46.39,68483.0,33.0781,33.2069,33.0494,33.2069,68483.0
2016-12-28 15:20:00,46.4,46.51,46.39,46.43,81442.0,33.2141,33.2928,33.2069,33.2355,81442.0
2016-12-28 15:30:00,46.44,46.45,46.29,46.29,75849.0,33.2427,33.2499,33.1353,33.1353,75849.0
2016-12-28 15:40:00,46.29,46.34,46.21,46.33,71358.0,33.1353,33.1711,33.0781,33.164,71358.0
2016-12-28 15:50:00,46.32,46.35,46.19,46.23,207225.0,33.1568,33.1783,33.0637,33.0924,207225.0
2016-12-29 09:30:00,46.0,46.14,45.85,45.92,81461.0,32.9277,33.028,32.8204,32.8705,81461.0
2016-12-29 09:40:00,45.92,46.21,45.92,46.07,47661.0,32.8705,33.0781,32.8705,32.9778,47661.0
2016-12-29 09:50:00,46.05,46.16,46.01,46.07,34849.0,32.9635,33.0423,32.9349,32.9778,34849.0
2016-12-29 10:00:00,46.07,46.14,46.06,46.07,43587.0,32.9778,33.028,32.9707,32.9778,43587.0
2016-12-29 10:10:00,46.07,46.11,45.99,46.02,39271.0,32.9778,33.0065,32.9206,32.9421,39271.0
2016-12-29 10:20:00,46.01,46.01,45.91,45.95,28863.0,32.9349,32.9349,32.8633,32.8919,28863.0
2016-12-29 10:30:00,45.96,46.12,45.96,46.09,38456.0,32.8991,33.0136,32.8991,32.9922,38456.0
2016-12-29 10:40:00,46.08,46.08,45.99,46.03,39224.0,32.985,32.985,32.9206,32.9492,39224.0
2016-12-29 10:50:00,46.03,46.17,46.03,46.11,34509.0,32.9492,33.0494,32.9492,33.0065,34509.0
2016-12-29 11:00:00,46.13,46.17,46.04,46.04,58577.0,33.0208,33.0494,32.9564,32.9564,58577.0
2016-12-29 11:10:00,46.04,46.12,45.99,46.11,70375.0,32.9564,33.0136,32.9206,33.0065,70375.0
2016-12-29 11:20:00,46.14,46.19,46.11,46.15,56013.0,33.028,33.0637,33.0065,33.0351,56013.0
2016-12-29 11:30:00,46.15,46.2,46.1,46.12,56869.0,33.0351,33.0709,32.9993,33.0136,56869.0
2016-12-29 11:40:00,46.12,46.19,46.09,46.1,47548.0,33.0136,33.0637,32.9922,32.9993,47548.0
2016-12-29 11:50:00,46.09,46.09,45.92,45.93,40355.0,32.9922,32.9922,32.8705,32.8776,40355.0
2016-12-29 12:00:00,45.93,45.93,45.83,45.83,30421.0,32.8776,32.8776,32.8061,32.8061,30421.0
2016-12-29 12:10:00,45.84,45.84,45.68,45.69,38962.0,32.8132,32.8132,32.6987,32.7058,38962.0
2016-12-29 12:20:00,45.68,45.74,45.64,45.66,24784.0,32.6987,32.7416,32.67,32.6844,24784.0
2016-12-29 12:30:00,45.67,45.75,45.63,45.71,53626.0,32.6915,32.7488,32.6629,32.7202,53626.0
2016-12-29 12:40:00,45.71,45.74,45.67,45.73,28218.0,32.7202,32.7416,32.6915,32.7345,28218.0
2016-12-29 12:50:00,45.73,45.8,45.71,45.76,33350.0,32.7345,32.7846,32.7202,32.7559,33350.0
2016-12-29 13:00:00,45.76,45.81,45.76,45.79,14909.0,32.7559,32.7917,32.7559,32.7774,14909.0
2016-12-29 13:10:00,45.78,45.83,45.76,45.79,27344.0,32.7703,32.8061,32.7559,32.7774,27344.0
2016-12-29 13:20:00,45.8,45.88,45.79,45.88,23875.0,32.7846,32.8418,32.7774,32.8418,23875.0
2016-12-29 13:30:00,45.88,45.88,45.76,45.78,29537.0,32.8418,32.8418,32.7559,32.7703,29537.0
2016-12-29 13:40:00,45.78,45.8,45.74,45.76,26060.0,32.7703,32.7846,32.7416,32.7559,26060.0
2016-12-29 13:50:00,45.76,45.83,45.72,45.82,32254.0,32.7559,32.8061,32.7273,32.7989,32254.0
2016-12-29 14:00:00,45.82,45.96,45.82,45.95,41233.0,32.7989,32.8991,32.7989,32.8919,41233.0
2016-12-29 14:10:00,45.96,45.98,45.9,45.93,39527.0,32.8991,32.9134,32.8562,32.8776,39527.0
2016-12-29 14:20:00,45.94,46.05,45.92,45.99,48841.0,32.8848,32.9635,32.8705,32.9206,48841.0
2016-12-29 14:30:00,45.99,45.99,45.87,45.87,37618.0,32.9206,32.9206,32.8347,32.8347,37618.0
2016-12-29 14:40:00,45.87,45.9,45.82,45.82,34964.0,32.8347,32.8562,32.7989,32.7989,34964.0
2016-12-29 14:50:00,45.82,45.84,45.77,45.84,27542.0,32.7989,32.8132,32.7631,32.8132,27542.0
2016-12-29 15:00:00,45.83,45.87,45.78,45.83,24623.0,32.8061,32.8347,32.7703,32.8061,24623.0
2016-12-29 15:10:00,45.83,45.9,45.83,45.9,29720.0,32.8061,32.8562,32.8061,32.8562,29720.0
2016-12-29 15:20:00,45.89,45.92,45.87,45.88,41125.0,32.849,32.8705,32.8347,32.8418,41125.0
2016-12-29 15:30:00,45.88,45.9,45.8,45.86,55078.0,32.8418,32.8562,32.7846,32.8275,55078.0
2016-12-29 15:40:00,45.87,45.99,45.87,45.93,133827.0,32.8347,32.9206,32.8347,32.8776,133827.0
2016-12-29 15:50:00,45.92,45.97,45.92,45.96,127054.0,32.8705,32.9063,32.8705,32.8991,127054.0
2016-12-30 09:30:00,45.95,46.24,45.95,46.03,46317.0,32.8919,33.0995,32.8919,32.9492,46317.0
2016-12-30 09:40:00,46.03,46.1,45.94,46.05,30363.0,32.9492,32.9993,32.8848,32.9635,30363.0
2016-12-30 09:50:00,46.06,46.15,46.01,46.08,32437.0,32.9707,33.0351,32.9349,32.985,32437.0
2016-12-30 10:00:00,46.08,46.16,46.0,46.04,32855.0,32.985,33.0423,32.9277,32.9564,32855.0
2016-12-30 10:10:00,46.06,46.13,46.01,46.1,98826.0,32.9707,33.0208,32.9349,32.9993,98826.0
2016-12-30 10:20:00,46.09,46.09,45.88,45.88,45850.0,32.9922,32.9922,32.8418,32.8418,45850.0
2016-12-30 10:30:00,45.89,45.99,45.87,45.96,28915.0,32.849,32.9206,32.8347,32.8991,28915.0
2016-12-30 10:40:00,45.95,46.03,45.91,45.98,58392.0,32.8919,32.9492,32.8633,32.9134,58392.0
2016-12-30 10:50:00,45.98,46.15,45.94,46.11,48209.0,32.9134,33.0351,32.8848,33.0065,48209.0
2016-12-30 11:00:00,46.11,46.34,46.11,46.25,62873.0,33.0065,33.1711,33.0065,33.1067,62873.0
2016-12-30 11:10:00,46.25,46.37,46.25,46.33,69512.0,33.1067,33.1926,33.1067,33.164,69512.0
2016-12-30 11:20:00,46.33,46.45,46.27,46.36,62637.0,33.164,33.2499,33.121,33.1854,62637.0
2016-12-30 11:30:00,46.36,46.56,46.32,46.49,64821.0,33.1854,33.3286,33.1568,33.2785,64821.0
2016-12-30 11:40:00,46.48,46.62,46.39,46.58,56291.0,33.2713,33.3715,33.2069,33.3429,56291.0
2016-12-30 11:50:00,46.59,46.66,46.53,46.53,29753.0,33.3501,33.4002,33.3071,33.3071,29753.0
2016-12-30 12:00:00,46.53,46.55,46.42,46.5,31356.0,33.3071,33.3214,33.2284,33.2857,31356.0
2016-12-30 12:10:00,46.5,46.5,46.3,46.37,62993.0,33.2857,33.2857,33.1425,33.1926,62993.0
2016-12-30 12:20:00,46.37,46.42,46.32,46.34,53417.0,33.1926,33.2284,33.1568,33.1711,53417.0
2016-12-30 12:30:00,46.34,46.4,46.32,46.39,42682.0,33.1711,33.2141,33.1568,33.2069,42682.0
2016-12-30 12:40:00,46.39,46.43,46.34,46.34,24744.0,33.2069,33.2355,33.1711,33.1711,24744.0
2016-12-30 12:50:00,46.34,46.35,46.18,46.23,58791.0,33.1711,33.1783,33.0566,33.0924,58791.0
2016-12-30 13:00:00,46.24,46.25,46.18,46.2,23017.0,33.0995,33.1067,33.0566,33.0709,23017.0
2016-12-30 13:10:00,46.2,46.28,46.18,46.27,21438.0,33.0709,33.1282,33.0566,33.121,21438.0
2016-12-30 13:20:00,46.26,46.26,46.19,46.2,23208.0,33.1139,33.1139,33.0637,33.0709,23208.0
2016-12-30 13:30:00,46.19,46.2,46.08,46.09,34342.0,33.0637,33.0709,32.985,32.9922,34342.0
2016-12-30 13:40:00,46.09,46.12,45.98,46.09,39439.0,32.9922,33.0136,32.9134,32.9922,39439.0
2016-12-30 13:50:00,46.09,46.13,46.03,46.03,27834.0,32.9922,33.0208,32.9492,32.9492,27834.0
2016-12-30 14:00:00,46.03,46.07,46.0,46.05,47450.0,32.9492,32.9778,32.9277,32.9635,47450.0
2016-12-30 14:10:00,46.04,46.04,45.91,45.96,26007.0,32.9564,32.9564,32.8633,32.8991,26007.0
2016-12-30 14:20:00,45.96,45.97,45.89,45.95,54473.0,32.8991,32.9063,32.849,32.8919,54473.0
2016-12-30 14:30:00,45.94,45.95,45.86,45.88,37989.0,32.8848,32.8919,32.8275,32.8418,37989.0
2016-12-30 14:40:00,45.88,45.89,45.65,45.67,66620.0,32.8418,32.849,32.6772,32.6915,66620.0
2016-12-30 14:50:00,45.67,45.68,45.54,45.59,72102.0,32.6915,32.6987,32.5985,32.6343,72102.0
2016-12-30 15:00:00,45.59,45.6,45.52,45.53,37657.0,32.6343,32.6414,32.5841,32.5913,37657.0
2016-12-30 15:10:00,45.53,45.71,45.52,45.66,61391.0,32.5913,32.7202,32.5841,32.6844,61391.0
2016-12-30 15:20:00,45.66,45.73,45.63,45.71,49963.0,32.6844,32.7345,32.6629,32.7202,49963.0
2016-12-30 15:30:00,45.72,45.75,45.62,45.63,68761.0,32.7273,32.7488,32.6557,32.6629,68761.0
2016-12-30 15:40:00,45.62,45.62,45.51,45.52,108339.0,32.6557,32.6557,32.577,32.5841,108339.0
2016-12-30 15:50:00,45.52,45.69,45.51,45.68,270713.0,32.5841,32.7058,32.577,32.6987,270713.0
2017-01-03 09:30:00,46.82,47.36,46.24,47.0,479101.0,33.5147,33.9013,33.0995,33.6436,479101.0
2017-01-03 09:40:00,46.99,47.27,46.99,47.26,377870.0,33.6364,33.8368,33.6364,33.8297,377870.0
2017-01-03 09:50:00,47.24,47.32,47.0,47.02,178468.0,33.8154,33.8726,33.6436,33.6579,178468.0
2017-01-03 10:00:00,47.0,47.52,46.98,47.45,172969.0,33.6436,34.0158,33.6292,33.9657,172969.0
2017-01-03 10:10:00,47.45,47.56,47.17,47.17,127594.0,33.9657,34.0444,33.7653,33.7653,127594.0
2017-01-03 10:20:00,47.18,47.25,46.98,47.11,73567.0,33.7724,33.8225,33.6292,33.7223,73567.0
2017-01-03 10:30:00,47.1,47.13,46.89,46.91,101589.0,33.7151,33.7366,33.5648,33.5791,101589.0
2017-01-03 10:40:00,46.92,46.94,46.8,46.83,82205.0,33.5863,33.6006,33.5004,33.5219,82205.0
2017-01-03 10:50:00,46.84,46.87,46.69,46.69,141352.0,33.529,33.5505,33.4217,33.4217,141352.0
2017-01-03 11:00:00,46.7,46.7,46.36,46.57,99613.0,33.4288,33.4288,33.1854,33.3358,99613.0
2017-01-03 11:10:00,46.56,46.61,46.32,46.32,68877.0,33.3286,33.3644,33.1568,33.1568,68877.0
2017-01-03 11:20:00,46.34,46.44,45.97,45.97,149962.0,33.1711,33.2427,32.9063,32.9063,149962.0
2017-01-03 11:30:00,45.99,46.12,45.74,45.79,82614.0,32.9206,33.0136,32.7416,32.7774,82614.0
2017-01-03 11:40:00,45.79,46.01,45.63,46.0,107676.0,32.7774,32.9349,32.6629,32.9277,107676.0
2017-01-03 11:50:00,45.99,46.09,45.8,45.89,70098.0,32.9206,32.9922,32.7846,32.849,70098.0
2017-01-03 12:00:00,45.89,45.91,45.71,45.74,56962.0,32.849,32.8633,32.7202,32.7416,56962.0
2017-01-03 12:10:00,45.72,45.86,45.62,45.66,110862.0,32.7273,32.8275,32.6557,32.6844,110862.0
2017-01-03 12:20:00,45.66,45.93,45.65,45.88,64353.0,32.6844,32.8776,32.6772,32.8418,64353.0
2017-01-03 12:30:00,45.88,45.88,45.75,45.77,48287.0,32.8418,32.8418,32.7488,32.7631,48287.0
2017-01-03 12:40:00,45.76,46.1,45.76,46.07,174817.0,32.7559,32.9993,32.7559,32.9778,174817.0
2017-01-03 12:50:00,46.05,46.37,45.99,46.37,111589.0,32.9635,33.1926,32.9206,33.1926,111589.0
2017-01-03 13:00:00,46.37,46.41,46.25,46.27,58944.0,33.1926,33.2212,33.1067,33.121,58944.0
2017-01-03 13:10:00,46.26,46.42,46.23,46.32,41396.0,33.1139,33.2284,33.0924,33.1568,41396.0
2017-01-03 13:20:00,46.33,46.47,46.26,46.47,61227.0,33.164,33.2642,33.1139,33.2642,61227.0
2017-01-03 13:30:00,46.46,46.63,46.43,46.52,63335.0,33.257,33.3787,33.2355,33.3,63335.0
2017-01-03 13:40:00,46.51,46.51,46.27,46.31,77638.0,33.2928,33.2928,33.121,33.1496,77638.0
2017-01-03 13:50:00,46.32,46.5,46.3,46.47,52899.0,33.1568,33.2857,33.1425,33.2642,52899.0
2017-01-03 14:00:00,46.46,46.58,46.44,46.57,54815.0,33.257,33.3429,33.2427,33.3358,54815.0
2017-01-03 14:10:00,46.57,46.72,46.53,46.57,79967.0,33.3358,33.4431,33.3071,33.3358,79967.0
2017-01-03 14:20:00,46.58,46.64,46.43,46.52,58163.0,33.3429,33.3859,33.2355,33.3,58163.0
2017-01-03 14:30:00,46.52,46.57,46.42,46.45,55055.0,33.3,33.3358,33.2284,33.2499,55055.0
2017-01-03 14:40:00,46.46,46.58,46.41,46.57,83721.0,33.257,33.3429,33.2212,33.3358,83721.0
2017-01-03 14:50:00,46.57,46.71,46.56,46.64,68844.0,33.3358,33.436,33.3286,33.3859,68844.0
2017-01-03 15:00:00,46.65,46.89,46.65,46.87,101851.0,33.393,33.5648,33.393,33.5505,101851.0
2017-01-03 15:10:00,46.87,46.95,46.86,46.91,86000.0,33.5505,33.6078,33.5433,33.5791,86000.0
2017-01-03 15:20:00,46.92,47.04,46.89,47.02,111681.0,33.5863,33.6722,33.5648,33.6579,111681.0
2017-01-03 15:30:00,47.01,47.02,46.78,46.91,168677.0,33.6507,33.6579,33.4861,33.5791,168677.0
2017-01-03 15:40:00,46.92,47.07,46.78,47.06,197521.0,33.5863,33.6937,33.4861,33.6865,197521.0
2017-01-03 15:50:00,47.05,47.11,46.99,47.07,306840.0,33.6794,33.7223,33.6364,33.6937,306840.0
2017-01-04 09:30:00,46.94,47.08,46.52,46.52,121069.0,33.6006,33.7008,33.3,33.3,121069.0
2017-01-04 09:40:00,46.52,46.87,46.49,46.81,183459.0,33.3,33.5505,33.2785,33.5076,183459.0
2017-01-04 09:50:00,46.81,47.03,46.79,47.01,91155.0,33.5076,33.665,33.4932,33.6507,91155.0
2017-01-04 10:00:00,47.01,47.27,47.01,47.23,185232.0,33.6507,33.8368,33.6507,33.8082,185232.0
2017-01-04 10:10:00,47.25,47.25,47.0,47.24,79850.0,33.8225,33.8225,33.6436,33.8154,79850.0
2017-01-04 10:20:00,47.24,47.28,46.96,46.96,88964.0,33.8154,33.844,33.6149,33.6149,88964.0
2017-01-04 10:30:00,46.95,47.0,46.84,47.0,80284.0,33.6078,33.6436,33.529,33.6436,80284.0
2017-01-04 10:40:00,47.02,47.37,46.94,47.28,95292.0,33.6579,33.9084,33.6006,33.844,95292.0
2017-01-04 10:50:00,47.27,47.28,47.06,47.09,59485.0,33.8368,33.844,33.6865,33.708,59485.0
2017-01-04 11:00:00,47.08,47.12,47.0,47.04,84595.0,33.7008,33.7295,33.6436,33.6722,84595.0
2017-01-04 11:10:00,47.05,47.16,47.04,47.05,45179.0,33.6794,33.7581,33.6722,33.6794,45179.0
2017-01-04 11:20:00,47.06,47.1,46.95,46.97,57400.0,33.6865,33.7151,33.6078,33.6221,57400.0
2017-01-04 11:30:00,46.98,47.28,46.98,47.25,63735.0,33.6292,33.844,33.6292,33.8225,63735.0
2017-01-04 11:40:00,47.23,47.37,47.19,47.3,63875.0,33.8082,33.9084,33.7796,33.8583,63875.0
2017-01-04 11:50:00,47.3,47.33,47.24,47.33,50241.0,33.8583,33.8798,33.8154,33.8798,50241.0
2017-01-04 12:00:00,47.34,47.34,47.24,47.29,39208.0,33.8869,33.8869,33.8154,33.8511,39208.0
2017-01-04 12:10:00,47.29,47.41,47.26,47.27,82051.0,33.8511,33.937,33.8297,33.8368,82051.0
2017-01-04 12:20:00,47.27,47.37,47.21,47.29,33667.0,33.8368,33.9084,33.7939,33.8511,33667.0
2017-01-04 12:30:00,47.29,47.3,47.17,47.19,19594.0,33.8511,33.8583,33.7653,33.7796,19594.0
2017-01-04 12:40:00,47.18,47.26,47.18,47.22,33899.0,33.7724,33.8297,33.7724,33.801,33899.0
2017-01-04 12:50:00,47.22,47.34,47.21,47.33,44532.0,33.801,33.8869,33.7939,33.8798,44532.0
2017-01-04 13:00:00,47.32,47.38,47.24,47.26,63112.0,33.8726,33.9156,33.8154,33.8297,63112.0
2017-01-04 13:10:00,47.26,47.32,47.21,47.25,29094.0,33.8297,33.8726,33.7939,33.8225,29094.0
2017-01-04 13:20:00,47.26,47.28,47.19,47.19,21513.0,33.8297,33.844,33.7796,33.7796,21513.0
2017-01-04 13:30:00,47.19,47.24,47.17,47.21,44173.0,33.7796,33.8154,33.7653,33.7939,44173.0
2017-01-04 13:40:00,47.22,47.24,47.17,47.18,55884.0,33.801,33.8154,33.7653,33.7724,55884.0
2017-01-04 13:50:00,47.18,47.24,47.15,47.2,39294.0,33.7724,33.8154,33.7509,33.7867,39294.0
2017-01-04 14:00:00,47.2,47.25,47.1,47.25,91175.0,33.7867,33.8225,33.7151,33.8225,91175.0
2017-01-04 14:10:00,47.25,47.38,47.21,47.38,45650.0,33.8225,33.9156,33.7939,33.9156,45650.0
2017-01-04 14:20:00,47.38,47.45,47.28,47.39,74680.0,33.9156,33.9657,33.844,33.9227,74680.0
2017-01-04 14:30:00,47.4,47.48,47.38,47.41,48203.0,33.9299,33.9872,33.9156,33.937,48203.0
2017-01-04 14:40:00,47.41,47.46,47.31,47.36,49862.0,33.937,33.9728,33.8655,33.9013,49862.0
2017-01-04 14:50:00,47.37,47.46,47.32,47.34,48813.0,33.9084,33.9728,33.8726,33.8869,48813.0
2017-01-04 15:00:00,47.33,47.45,47.31,47.38,53995.0,33.8798,33.9657,33.8655,33.9156,53995.0
2017-01-04 15:10:00,47.38,47.48,47.37,47.45,60483.0,33.9156,33.9872,33.9084,33.9657,60483.0
2017-01-04 15:20:00,47.45,47.45,47.36,47.38,73437.0,33.9657,33.9657,33.9013,33.9156,73437.0
2017-01-04 15:30:00,47.38,47.5,47.36,47.47,136041.0,33.9156,34.0015,33.9013,33.98,136041.0
2017-01-04 15:40:00,47.46,47.53,47.39,47.41,186578.0,33.9728,34.0229,33.9227,33.937,186578.0
2017-01-04 15:50:00,47.42,47.52,47.41,47.51,246804.0,33.9442,34.0158,33.937,34.0086,246804.0
2017-01-05 09:30:00,47.73,48.37,47.72,48.22,187169.0,34.1661,34.6242,34.159,34.5169,187169.0
2017-01-05 09:40:00,48.21,48.36,48.13,48.34,140371.0,34.5097,34.6171,34.4524,34.6028,140371.0
2017-01-05 09:50:00,48.34,48.42,48.19,48.23,89304.0,34.6028,34.66,34.4954,34.524,89304.0
2017-01-05 10:00:00,48.21,48.5,48.14,48.48,242862.0,34.5097,34.7173,34.4596,34.703,242862.0
2017-01-05 10:10:00,48.47,48.59,48.47,48.58,96454.0,34.6958,34.7817,34.6958,34.7746,96454.0
2017-01-05 10:20:00,48.57,48.7,48.48,48.56,154034.0,34.7674,34.8605,34.703,34.7602,154034.0
2017-01-05 10:30:00,48.56,48.72,48.24,48.54,205565.0,34.7602,34.8748,34.5312,34.7459,205565.0
2017-01-05 10:40:00,48.53,48.75,48.52,48.72,203855.0,34.7388,34.8962,34.7316,34.8748,203855.0
2017-01-05 10:50:00,48.72,48.88,48.67,48.69,230736.0,34.8748,34.9893,34.839,34.8533,230736.0
2017-01-05 11:00:00,48.69,48.87,48.23,48.4,431522.0,34.8533,34.9821,34.524,34.6457,431522.0
2017-01-05 11:10:00,48.42,48.76,48.41,48.64,131764.0,34.66,34.9034,34.6529,34.8175,131764.0
2017-01-05 11:20:00,48.64,48.7,48.48,48.51,172995.0,34.8175,34.8605,34.703,34.7244,172995.0
2017-01-05 11:30:00,48.5,48.61,48.46,48.53,87265.0,34.7173,34.796,34.6887,34.7388,87265.0
2017-01-05 11:40:00,48.52,48.57,48.44,48.48,195079.0,34.7316,34.7674,34.6743,34.703,195079.0
2017-01-05 11:50:00,48.48,48.63,48.39,48.59,98659.0,34.703,34.8103,34.6386,34.7817,98659.0
2017-01-05 12:00:00,48.59,48.59,48.35,48.38,112770.0,34.7817,34.7817,34.6099,34.6314,112770.0
2017-01-05 12:10:00,48.37,48.53,48.35,48.5,102322.0,34.6242,34.7388,34.6099,34.7173,102322.0
2017-01-05 12:20:00,48.5,48.6,48.48,48.56,69444.0,34.7173,34.7889,34.703,34.7602,69444.0
2017-01-05 12:30:00,48.57,48.81,48.57,48.8,104431.0,34.7674,34.9392,34.7674,34.932,104431.0
2017-01-05 12:40:00,48.8,48.86,48.73,48.82,69937.0,34.932,34.975,34.8819,34.9464,69937.0
2017-01-05 12:50:00,48.83,48.96,48.82,48.95,69970.0,34.9535,35.0466,34.9464,35.0394,69970.0
2017-01-05 13:00:00,48.96,49.03,48.83,49.03,91074.0,35.0466,35.0967,34.9535,35.0967,91074.0
2017-01-05 13:10:00,49.02,49.45,49.02,49.41,235775.0,35.0895,35.3973,35.0895,35.3687,235775.0
2017-01-05 13:20:00,49.41,49.45,49.2,49.29,92175.0,35.3687,35.3973,35.2184,35.2828,92175.0
2017-01-05 13:30:00,49.29,49.29,49.08,49.16,48279.0,35.2828,35.2828,35.1325,35.1897,48279.0
2017-01-05 13:40:00,49.15,49.27,49.11,49.22,104648.0,35.1826,35.2685,35.1539,35.2327,104648.0
2017-01-05 13:50:00,49.22,49.23,49.14,49.18,91235.0,35.2327,35.2398,35.1754,35.204,91235.0
2017-01-05 14:00:00,49.19,49.22,49.05,49.1,113440.0,35.2112,35.2327,35.111,35.1468,113440.0
2017-01-05 14:10:00,49.11,49.16,48.99,49.04,96836.0,35.1539,35.1897,35.068,35.1038,96836.0
2017-01-05 14:20:00,49.05,49.13,48.99,49.13,111127.0,35.111,35.1683,35.068,35.1683,111127.0
2017-01-05 14:30:00,49.13,49.16,49.06,49.14,102815.0,35.1683,35.1897,35.1182,35.1754,102815.0
2017-01-05 14:40:00,49.15,49.15,48.99,49.02,121590.0,35.1826,35.1826,35.068,35.0895,121590.0
2017-01-05 14:50:00,49.03,49.09,48.99,49.01,54302.0,35.0967,35.1396,35.068,35.0824,54302.0
2017-01-05 15:00:00,49.02,49.05,48.85,48.89,98393.0,35.0895,35.111,34.9678,34.9965,98393.0
2017-01-05 15:10:00,48.89,48.94,48.86,48.92,65343.0,34.9965,35.0323,34.975,35.0179,65343.0
2017-01-05 15:20:00,48.92,49.05,48.89,49.04,89250.0,35.0179,35.111,34.9965,35.1038,89250.0
2017-01-05 15:30:00,49.05,49.09,48.99,49.02,111756.0,35.111,35.1396,35.068,35.0895,111756.0
2017-01-05 15:40:00,49.03,49.06,48.95,49.0,171825.0,35.0967,35.1182,35.0394,35.0752,171825.0
2017-01-05 15:50:00,49.0,49.04,48.93,49.01,378555.0,35.0752,35.1038,35.0251,35.0824,378555.0
2017-01-06 09:30:00,49.01,49.23,48.68,48.82,79454.0,35.0824,35.2398,34.8461,34.9464,79454.0
2017-01-06 09:40:00,48.8,48.95,48.76,48.85,41346.0,34.932,35.0394,34.9034,34.9678,41346.0
2017-01-06 09:50:00,48.88,48.98,48.73,48.84,63902.0,34.9893,35.0609,34.8819,34.9607,63902.0
2017-01-06 10:00:00,48.83,48.91,48.64,48.77,98658.0,34.9535,35.0108,34.8175,34.9106,98658.0
2017-01-06 10:10:00,48.76,48.85,48.7,48.79,62494.0,34.9034,34.9678,34.8605,34.9249,62494.0
2017-01-06 10:20:00,48.77,48.85,48.52,48.53,63918.0,34.9106,34.9678,34.7316,34.7388,63918.0
2017-01-06 10:30:00,48.52,48.6,48.43,48.5,69746.0,34.7316,34.7889,34.6672,34.7173,69746.0
2017-01-06 10:40:00,48.49,48.59,48.46,48.57,86289.0,34.7101,34.7817,34.6887,34.7674,86289.0
2017-01-06 10:50:00,48.57,48.75,48.49,48.63,84812.0,34.7674,34.8962,34.7101,34.8103,84812.0
2017-01-06 11:00:00,48.64,48.7,48.5,48.53,57269.0,34.8175,34.8605,34.7173,34.7388,57269.0
2017-01-06 11:10:00,48.53,48.63,48.45,48.62,63879.0,34.7388,34.8103,34.6815,34.8032,63879.0
2017-01-06 11:20:00,48.61,48.91,48.58,48.91,57694.0,34.796,35.0108,34.7746,35.0108,57694.0
2017-01-06 11:30:00,48.92,49.22,48.91,49.14,91176.0,35.0179,35.2327,35.0108,35.1754,91176.0
2017-01-06 11:40:00,49.13,49.22,49.09,49.18,76587.0,35.1683,35.2327,35.1396,35.204,76587.0
2017-01-06 11:50:00,49.19,49.25,49.18,49.23,52560.0,35.2112,35.2542,35.204,35.2398,52560.0
2017-01-06 12:00:00,49.24,49.24,49.07,49.08,48910.0,35.247,35.247,35.1253,35.1325,48910.0
2017-01-06 12:10:00,49.06,49.1,49.02,49.05,48626.0,35.1182,35.1468,35.0895,35.111,48626.0
2017-01-06 12:20:00,49.05,49.16,49.02,49.11,54964.0,35.111,35.1897,35.0895,35.1539,54964.0
2017-01-06 12:30:00,49.1,49.21,49.08,49.13,33877.0,35.1468,35.2255,35.1325,35.1683,33877.0
2017-01-06 12:40:00,49.13,49.17,49.0,49.03,66480.0,35.1683,35.1969,35.0752,35.0967,66480.0
2017-01-06 12:50:00,49.04,49.05,48.98,49.0,30556.0,35.1038,35.111,35.0609,35.0752,30556.0
2017-01-06 13:00:00,49.0,49.06,48.98,49.01,60103.0,35.0752,35.1182,35.0609,35.0824,60103.0
2017-01-06 13:10:00,49.01,49.03,48.91,48.91,58633.0,35.0824,35.0967,35.0108,35.0108,58633.0
2017-01-06 13:20:00,48.91,48.97,48.86,48.86,42420.0,35.0108,35.0537,34.975,34.975,42420.0
2017-01-06 13:30:00,48.85,48.89,48.78,48.84,45614.0,34.9678,34.9965,34.9177,34.9607,45614.0
2017-01-06 13:40:00,48.85,48.92,48.85,48.92,33381.0,34.9678,35.0179,34.9678,35.0179,33381.0
2017-01-06 13:50:00,48.93,48.96,48.87,48.96,53767.0,35.0251,35.0466,34.9821,35.0466,53767.0
2017-01-06 14:00:00,48.95,49.01,48.89,48.97,50540.0,35.0394,35.0824,34.9965,35.0537,50540.0
2017-01-06 14:10:00,48.96,49.06,48.95,49.01,56531.0,35.0466,35.1182,35.0394,35.0824,56531.0
2017-01-06 14:20:00,49.0,49.05,48.92,48.96,40461.0,35.0752,35.111,35.0179,35.0466,40461.0
2017-01-06 14:30:00,48.95,48.95,48.86,48.91,57481.0,35.0394,35.0394,34.975,35.0108,57481.0
2017-01-06 14:40:00,48.91,48.96,48.88,48.94,26084.0,35.0108,35.0466,34.9893,35.0323,26084.0
2017-01-06 14:50:00,48.94,48.97,48.88,48.9,60967.0,35.0323,35.0537,34.9893,35.0036,60967.0
2017-01-06 15:00:00,48.9,48.98,48.9,48.94,36626.0,35.0036,35.0609,35.0036,35.0323,36626.0
2017-01-06 15:10:00,48.95,49.0,48.91,48.96,40939.0,35.0394,35.0752,35.0108,35.0466,40939.0
2017-01-06 15:20:00,48.96,48.97,48.89,48.92,39908.0,35.0466,35.0537,34.9965,35.0179,39908.0
2017-01-06 15:30:00,48.91,48.97,48.88,48.89,137794.0,35.0108,35.0537,34.9893,34.9965,137794.0
2017-01-06 15:40:00,48.89,48.93,48.78,48.8,176184.0,34.9965,35.0251,34.9177,34.932,176184.0
2017-01-06 15:50:00,48.81,48.85,48.63,48.67,317352.0,34.9392,34.9678,34.8103,34.839,317352.0
2017-01-09 09:30:00,48.07,48.18,47.56,47.65,270163.0,34.4095,34.4882,34.0444,34.1088,270163.0
2017-01-09 09:40:00,47.67,47.69,47.13,47.34,173995.0,34.1232,34.1375,33.7366,33.8869,173995.0
2017-01-09 09:50:00,47.35,47.64,47.25,47.61,207588.0,33.8941,34.1017,33.8225,34.0802,207588.0
2017-01-09 10:00:00,47.6,47.74,47.47,47.51,105584.0,34.0731,34.1733,33.98,34.0086,105584.0
2017-01-09 10:10:00,47.5,47.55,47.33,47.35,108584.0,34.0015,34.0373,33.8798,33.8941,108584.0
2017-01-09 10:20:00,47.34,47.48,47.34,47.39,111229.0,33.8869,33.9872,33.8869,33.9227,111229.0
2017-01-09 10:30:00,47.39,47.62,47.39,47.44,129199.0,33.9227,34.0874,33.9227,33.9585,129199.0
2017-01-09 10:40:00,47.44,47.62,47.41,47.52,173653.0,33.9585,34.0874,33.937,34.0158,173653.0
2017-01-09 10:50:00,47.52,47.75,47.52,47.63,85010.0,34.0158,34.1804,34.0158,34.0945,85010.0
2017-01-09 11:00:00,47.63,47.74,47.52,47.57,94434.0,34.0945,34.1733,34.0158,34.0516,94434.0
2017-01-09 11:10:00,47.57,47.57,47.38,47.41,115448.0,34.0516,34.0516,33.9156,33.937,115448.0
2017-01-09 11:20:00,47.41,47.41,47.16,47.31,189577.0,33.937,33.937,33.7581,33.8655,189577.0
2017-01-09 11:30:00,47.29,47.36,47.24,47.25,64975.0,33.8511,33.9013,33.8154,33.8225,64975.0
2017-01-09 11:40:00,47.25,47.3,47.1,47.22,108387.0,33.8225,33.8583,33.7151,33.801,108387.0
2017-01-09 11:50:00,47.23,47.26,47.11,47.23,82683.0,33.8082,33.8297,33.7223,33.8082,82683.0
2017-01-09 12:00:00,47.23,47.33,47.17,47.3,31181.0,33.8082,33.8798,33.7653,33.8583,31181.0
2017-01-09 12:10:00,47.29,47.35,47.15,47.33,50244.0,33.8511,33.8941,33.7509,33.8798,50244.0
2017-01-09 12:20:00,47.33,47.39,47.24,47.36,41000.0,33.8798,33.9227,33.8154,33.9013,41000.0
2017-01-09 12:30:00,47.36,47.48,47.34,47.35,37820.0,33.9013,33.9872,33.8869,33.8941,37820.0
2017-01-09 12:40:00,47.36,47.39,47.32,47.37,40721.0,33.9013,33.9227,33.8726,33.9084,40721.0
2017-01-09 12:50:00,47.37,47.45,47.35,47.35,28889.0,33.9084,33.9657,33.8941,33.8941,28889.0
2017-01-09 13:00:00,47.35,47.36,47.28,47.28,46601.0,33.8941,33.9013,33.844,33.844,46601.0
2017-01-09 13:10:00,47.29,47.35,47.24,47.29,30848.0,33.8511,33.8941,33.8154,33.8511,30848.0
2017-01-09 13:20:00,47.28,47.28,47.13,47.18,56881.0,33.844,33.844,33.7366,33.7724,56881.0
2017-01-09 13:30:00,47.18,47.2,47.08,47.12,45055.0,33.7724,33.7867,33.7008,33.7295,45055.0
2017-01-09 13:40:00,47.12,47.14,47.1,47.1,33850.0,33.7295,33.7438,33.7151,33.7151,33850.0
2017-01-09 13:50:00,47.1,47.16,47.06,47.15,52431.0,33.7151,33.7581,33.6865,33.7509,52431.0
2017-01-09 14:00:00,47.16,47.16,47.01,47.06,61136.0,33.7581,33.7581,33.6507,33.6865,61136.0
2017-01-09 14:10:00,47.07,47.09,47.0,47.07,52322.0,33.6937,33.708,33.6436,33.6937,52322.0
2017-01-09 14:20:00,47.07,47.08,46.92,46.98,64116.0,33.6937,33.7008,33.5863,33.6292,64116.0
2017-01-09 14:30:00,46.98,47.06,46.96,47.0,69099.0,33.6292,33.6865,33.6149,33.6436,69099.0
2017-01-09 14:40:00,47.0,47.03,46.82,46.87,106840.0,33.6436,33.665,33.5147,33.5505,106840.0
2017-01-09 14:50:00,46.88,46.97,46.84,46.96,97306.0,33.5577,33.6221,33.529,33.6149,97306.0
2017-01-09 15:00:00,46.96,47.01,46.73,46.73,229202.0,33.6149,33.6507,33.4503,33.4503,229202.0
2017-01-09 15:10:00,46.74,46.83,46.71,46.83,178106.0,33.4574,33.5219,33.436,33.5219,178106.0
2017-01-09 15:20:00,46.83,46.84,46.69,46.7,218897.0,33.5219,33.529,33.4217,33.4288,218897.0
2017-01-09 15:30:00,46.71,46.79,46.59,46.61,242978.0,33.436,33.4932,33.3501,33.3644,242978.0
2017-01-09 15:40:00,46.61,46.68,46.52,46.53,359947.0,33.3644,33.4145,33.3,33.3071,359947.0
2017-01-09 15:50:00,46.53,46.6,46.51,46.58,554026.0,33.3071,33.3572,33.2928,33.3429,554026.0
2017-01-10 09:30:00,46.97,47.23,46.87,47.01,144699.0,33.6221,33.8082,33.5505,33.6507,144699.0
2017-01-10 09:40:00,46.99,47.06,46.81,46.87,73869.0,33.6364,33.6865,33.5076,33.5505,73869.0
2017-01-10 09:50:00,46.87,46.87,46.54,46.7,90806.0,33.5505,33.5505,33.3143,33.4288,90806.0
2017-01-10 10:00:00,46.7,46.83,46.63,46.63,82519.0,33.4288,33.5219,33.3787,33.3787,82519.0
2017-01-10 10:10:00,46.64,46.64,46.5,46.55,61516.0,33.3859,33.3859,33.2857,33.3214,61516.0
2017-01-10 10:20:00,46.55,46.76,46.51,46.76,69846.0,33.3214,33.4718,33.2928,33.4718,69846.0
2017-01-10 10:30:00,46.76,46.97,46.76,46.87,108225.0,33.4718,33.6221,33.4718,33.5505,108225.0
2017-01-10 10:40:00,46.88,46.89,46.74,46.81,85672.0,33.5577,33.5648,33.4574,33.5076,85672.0
2017-01-10 10:50:00,46.81,46.93,46.78,46.79,62713.0,33.5076,33.5935,33.4861,33.4932,62713.0
2017-01-10 11:00:00,46.81,46.93,46.81,46.88,74718.0,33.5076,33.5935,33.5076,33.5577,74718.0
2017-01-10 11:10:00,46.89,46.93,46.76,46.79,94860.0,33.5648,33.5935,33.4718,33.4932,94860.0
2017-01-10 11:20:00,46.8,46.93,46.8,46.91,110912.0,33.5004,33.5935,33.5004,33.5791,110912.0
2017-01-10 11:30:00,46.91,46.96,46.91,46.92,111534.0,33.5791,33.6149,33.5791,33.5863,111534.0
2017-01-10 11:40:00,46.92,47.06,46.92,46.97,154681.0,33.5863,33.6865,33.5863,33.6221,154681.0
2017-01-10 11:50:00,46.97,46.99,46.88,46.91,51688.0,33.6221,33.6364,33.5577,33.5791,51688.0
2017-01-10 12:00:00,46.9,46.97,46.87,46.95,43034.0,33.572,33.6221,33.5505,33.6078,43034.0
2017-01-10 12:10:00,46.94,46.98,46.88,46.88,36687.0,33.6006,33.6292,33.5577,33.5577,36687.0
2017-01-10 12:20:00,46.88,46.91,46.83,46.89,31745.0,33.5577,33.5791,33.5219,33.5648,31745.0
2017-01-10 12:30:00,46.89,46.98,46.85,46.97,44666.0,33.5648,33.6292,33.5362,33.6221,44666.0
2017-01-10 12:40:00,46.98,46.98,46.84,46.87,44015.0,33.6292,33.6292,33.529,33.5505,44015.0
2017-01-10 12:50:00,46.86,46.87,46.74,46.79,42861.0,33.5433,33.5505,33.4574,33.4932,42861.0
2017-01-10 13:00:00,46.79,46.9,46.79,46.9,53596.0,33.4932,33.572,33.4932,33.572,53596.0
2017-01-10 13:10:00,46.91,46.92,46.85,46.86,40758.0,33.5791,33.5863,33.5362,33.5433,40758.0
2017-01-10 13:20:00,46.87,46.93,46.85,46.89,40239.0,33.5505,33.5935,33.5362,33.5648,40239.0
2017-01-10 13:30:00,46.89,46.9,46.75,46.75,30506.0,33.5648,33.572,33.4646,33.4646,30506.0
2017-01-10 13:40:00,46.75,46.78,46.59,46.6,65680.0,33.4646,33.4861,33.3501,33.3572,65680.0
2017-01-10 13:50:00,46.6,46.65,46.57,46.58,43195.0,33.3572,33.393,33.3358,33.3429,43195.0
2017-01-10 14:00:00,46.59,46.61,46.55,46.61,34891.0,33.3501,33.3644,33.3214,33.3644,34891.0
2017-01-10 14:10:00,46.61,46.66,46.54,46.66,82496.0,33.3644,33.4002,33.3143,33.4002,82496.0
2017-01-10 14:20:00,46.66,46.73,46.48,46.51,123459.0,33.4002,33.4503,33.2713,33.2928,123459.0
2017-01-10 14:30:00,46.51,46.6,46.45,46.59,78181.0,33.2928,33.3572,33.2499,33.3501,78181.0
2017-01-10 14:40:00,46.6,46.67,46.59,46.59,99449.0,33.3572,33.4073,33.3501,33.3501,99449.0
2017-01-10 14:50:00,46.59,46.69,46.58,46.63,72919.0,33.3501,33.4217,33.3429,33.3787,72919.0
2017-01-10 15:00:00,46.63,46.82,46.62,46.78,85116.0,33.3787,33.5147,33.3715,33.4861,85116.0
2017-01-10 15:10:00,46.79,46.89,46.78,46.87,86691.0,33.4932,33.5648,33.4861,33.5505,86691.0
2017-01-10 15:20:00,46.87,46.94,46.87,46.9,107367.0,33.5505,33.6006,33.5505,33.572,107367.0
2017-01-10 15:30:00,46.89,46.96,46.83,46.83,160126.0,33.5648,33.6149,33.5219,33.5219,160126.0
2017-01-10 15:40:00,46.83,46.87,46.78,46.85,205586.0,33.5219,33.5505,33.4861,33.5362,205586.0
2017-01-10 15:50:00,46.84,46.89,46.68,46.7,516204.0,33.529,33.5648,33.4145,33.4288,516204.0
2017-01-11 09:30:00,46.46,46.67,46.25,46.48,223513.0,33.257,33.4073,33.1067,33.2713,223513.0
2017-01-11 09:40:00,46.54,46.71,46.35,46.61,184751.0,33.3143,33.436,33.1783,33.3644,184751.0
2017-01-11 09:50:00,46.58,46.67,46.51,46.57,70714.0,33.3429,33.4073,33.2928,33.3358,70714.0
2017-01-11 10:00:00,46.57,46.72,46.48,46.66,114550.0,33.3358,33.4431,33.2713,33.4002,114550.0
2017-01-11 10:10:00,46.67,46.8,46.58,46.58,121961.0,33.4073,33.5004,33.3429,33.3429,121961.0
2017-01-11 10:20:00,46.58,46.66,46.48,46.61,51181.0,33.3429,33.4002,33.2713,33.3644,51181.0
2017-01-11 10:30:00,46.59,46.64,46.27,46.62,207244.0,33.3501,33.3859,33.121,33.3715,207244.0
2017-01-11 10:40:00,46.64,46.8,46.64,46.77,158827.0,33.3859,33.5004,33.3859,33.4789,158827.0
2017-01-11 10:50:00,46.77,46.86,46.68,46.83,123708.0,33.4789,33.5433,33.4145,33.5219,123708.0
2017-01-11 11:00:00,46.83,47.09,46.82,47.05,112559.0,33.5219,33.708,33.5147,33.6794,112559.0
2017-01-11 11:10:00,47.05,47.26,46.99,47.21,110445.0,33.6794,33.8297,33.6364,33.7939,110445.0
2017-01-11 11:20:00,47.19,47.27,46.98,47.04,55563.0,33.7796,33.8368,33.6292,33.6722,55563.0
2017-01-11 11:30:00,47.06,47.06,46.8,46.88,45153.0,33.6865,33.6865,33.5004,33.5577,45153.0
2017-01-11 11:40:00,46.88,47.06,46.81,47.0,79062.0,33.5577,33.6865,33.5076,33.6436,79062.0
2017-01-11 11:50:00,47.01,47.17,46.92,47.16,50463.0,33.6507,33.7653,33.5863,33.7581,50463.0
2017-01-11 12:00:00,47.16,47.24,47.15,47.18,56002.0,33.7581,33.8154,33.7509,33.7724,56002.0
2017-01-11 12:10:00,47.19,47.36,47.19,47.26,73772.0,33.7796,33.9013,33.7796,33.8297,73772.0
2017-01-11 12:20:00,47.26,47.36,47.2,47.34,38120.0,33.8297,33.9013,33.7867,33.8869,38120.0
2017-01-11 12:30:00,47.34,47.36,47.2,47.26,50052.0,33.8869,33.9013,33.7867,33.8297,50052.0
2017-01-11 12:40:00,47.26,47.27,47.15,47.25,45619.0,33.8297,33.8368,33.7509,33.8225,45619.0
2017-01-11 12:50:00,47.25,47.39,47.25,47.36,34177.0,33.8225,33.9227,33.8225,33.9013,34177.0
2017-01-11 13:00:00,47.38,47.46,47.38,47.44,65561.0,33.9156,33.9728,33.9156,33.9585,65561.0
2017-01-11 13:10:00,47.45,47.45,47.28,47.3,25602.0,33.9657,33.9657,33.844,33.8583,25602.0
2017-01-11 13:20:00,47.3,47.3,47.15,47.19,73960.0,33.8583,33.8583,33.7509,33.7796,73960.0
2017-01-11 13:30:00,47.18,47.3,47.16,47.28,73038.0,33.7724,33.8583,33.7581,33.844,73038.0
2017-01-11 13:40:00,47.29,47.3,47.21,47.27,38482.0,33.8511,33.8583,33.7939,33.8368,38482.0
2017-01-11 13:50:00,47.27,47.38,47.25,47.35,58876.0,33.8368,33.9156,33.8225,33.8941,58876.0
2017-01-11 14:00:00,47.35,47.41,47.24,47.25,42133.0,33.8941,33.937,33.8154,33.8225,42133.0
2017-01-11 14:10:00,47.24,47.3,47.21,47.23,48043.0,33.8154,33.8583,33.7939,33.8082,48043.0
2017-01-11 14:20:00,47.23,47.29,47.15,47.17,43923.0,33.8082,33.8511,33.7509,33.7653,43923.0
2017-01-11 14:30:00,47.16,47.24,47.16,47.21,35827.0,33.7581,33.8154,33.7581,33.7939,35827.0
2017-01-11 14:40:00,47.21,47.24,47.18,47.21,56078.0,33.7939,33.8154,33.7724,33.7939,56078.0
2017-01-11 14:50:00,47.2,47.27,47.19,47.27,51241.0,33.7867,33.8368,33.7796,33.8368,51241.0
2017-01-11 15:00:00,47.27,47.27,47.13,47.18,40841.0,33.8368,33.8368,33.7366,33.7724,40841.0
2017-01-11 15:10:00,47.17,47.19,47.15,47.19,47542.0,33.7653,33.7796,33.7509,33.7796,47542.0
2017-01-11 15:20:00,47.19,47.21,47.15,47.18,49199.0,33.7796,33.7939,33.7509,33.7724,49199.0
2017-01-11 15:30:00,47.18,47.22,47.14,47.2,64620.0,33.7724,33.801,33.7438,33.7867,64620.0
2017-01-11 15:40:00,47.2,47.34,47.18,47.34,145582.0,33.7867,33.8869,33.7724,33.8869,145582.0
2017-01-11 15:50:00,47.33,47.41,47.28,47.39,270606.0,33.8798,33.937,33.844,33.9227,270606.0
2017-01-12 09:30:00,47.68,47.78,47.44,47.71,247101.0,34.1303,34.2019,33.9585,34.1518,247101.0
2017-01-12 09:40:00,47.71,47.8,47.28,47.31,124523.0,34.1518,34.2162,33.844,33.8655,124523.0
2017-01-12 09:50:00,47.31,47.46,47.04,47.13,65530.0,33.8655,33.9728,33.6722,33.7366,65530.0
2017-01-12 10:00:00,47.13,47.21,46.87,46.96,124050.0,33.7366,33.7939,33.5505,33.6149,124050.0
2017-01-12 10:10:00,46.96,47.0,46.76,46.93,108246.0,33.6149,33.6436,33.4718,33.5935,108246.0
2017-01-12 10:20:00,46.92,47.05,46.76,46.83,120815.0,33.5863,33.6794,33.4718,33.5219,120815.0
2017-01-12 10:30:00,46.86,47.05,46.73,46.81,104592.0,33.5433,33.6794,33.4503,33.5076,104592.0
2017-01-12 10:40:00,46.81,46.88,46.53,46.55,307453.0,33.5076,33.5577,33.3071,33.3214,307453.0
2017-01-12 10:50:00,46.55,46.65,46.43,46.45,124931.0,33.3214,33.393,33.2355,33.2499,124931.0
2017-01-12 11:00:00,46.44,46.46,46.26,46.37,157983.0,33.2427,33.257,33.1139,33.1926,157983.0
2017-01-12 11:10:00,46.38,46.55,46.35,46.4,99790.0,33.1998,33.3214,33.1783,33.2141,99790.0
2017-01-12 11:20:00,46.4,46.44,46.3,46.37,85723.0,33.2141,33.2427,33.1425,33.1926,85723.0
2017-01-12 11:30:00,46.37,46.56,46.31,46.49,50419.0,33.1926,33.3286,33.1496,33.2785,50419.0
2017-01-12 11:40:00,46.48,46.49,46.25,46.29,72955.0,33.2713,33.2785,33.1067,33.1353,72955.0
2017-01-12 11:50:00,46.3,46.33,46.17,46.2,89886.0,33.1425,33.164,33.0494,33.0709,89886.0
2017-01-12 12:00:00,46.21,46.25,46.11,46.12,72954.0,33.0781,33.1067,33.0065,33.0136,72954.0
2017-01-12 12:10:00,46.12,46.21,46.08,46.2,55461.0,33.0136,33.0781,32.985,33.0709,55461.0
2017-01-12 12:20:00,46.2,46.29,46.17,46.25,61435.0,33.0709,33.1353,33.0494,33.1067,61435.0
2017-01-12 12:30:00,46.25,46.29,46.19,46.19,53426.0,33.1067,33.1353,33.0637,33.0637,53426.0
2017-01-12 12:40:00,46.18,46.25,46.13,46.21,60321.0,33.0566,33.1067,33.0208,33.0781,60321.0
2017-01-12 12:50:00,46.21,46.25,46.15,46.24,190074.0,33.0781,33.1067,33.0351,33.0995,190074.0
2017-01-12 13:00:00,46.25,46.25,46.09,46.17,60369.0,33.1067,33.1067,32.9922,33.0494,60369.0
2017-01-12 13:10:00,46.18,46.22,46.09,46.09,49188.0,33.0566,33.0852,32.9922,32.9922,49188.0
2017-01-12 13:20:00,46.1,46.17,46.04,46.17,53971.0,32.9993,33.0494,32.9564,33.0494,53971.0
2017-01-12 13:30:00,46.16,46.26,46.15,46.23,33686.0,33.0423,33.1139,33.0351,33.0924,33686.0
2017-01-12 13:40:00,46.22,46.36,46.22,46.36,57722.0,33.0852,33.1854,33.0852,33.1854,57722.0
2017-01-12 13:50:00,46.36,46.41,46.29,46.29,45677.0,33.1854,33.2212,33.1353,33.1353,45677.0
2017-01-12 14:00:00,46.29,46.32,46.21,46.29,54885.0,33.1353,33.1568,33.0781,33.1353,54885.0
2017-01-12 14:10:00,46.3,46.36,46.27,46.31,58965.0,33.1425,33.1854,33.121,33.1496,58965.0
2017-01-12 14:20:00,46.32,46.39,46.26,46.39,44873.0,33.1568,33.2069,33.1139,33.2069,44873.0
2017-01-12 14:30:00,46.38,46.52,46.38,46.43,62376.0,33.1998,33.3,33.1998,33.2355,62376.0
2017-01-12 14:40:00,46.43,46.5,46.42,46.43,41868.0,33.2355,33.2857,33.2284,33.2355,41868.0
2017-01-12 14:50:00,46.44,46.47,46.41,46.43,36641.0,33.2427,33.2642,33.2212,33.2355,36641.0
2017-01-12 15:00:00,46.44,46.46,46.35,46.45,59552.0,33.2427,33.257,33.1783,33.2499,59552.0
2017-01-12 15:10:00,46.45,46.46,46.38,46.45,56976.0,33.2499,33.257,33.1998,33.2499,56976.0
2017-01-12 15:20:00,46.45,46.51,46.41,46.43,121054.0,33.2499,33.2928,33.2212,33.2355,121054.0
2017-01-12 15:30:00,46.42,46.48,46.39,46.4,115736.0,33.2284,33.2713,33.2069,33.2141,115736.0
2017-01-12 15:40:00,46.4,46.48,46.38,46.42,159350.0,33.2141,33.2713,33.1998,33.2284,159350.0
2017-01-12 15:50:00,46.42,46.5,46.42,46.46,331690.0,33.2284,33.2857,33.2284,33.257,331690.0
2017-01-13 09:30:00,46.1,46.36,45.93,46.2,85144.0,32.9993,33.1854,32.8776,33.0709,85144.0
2017-01-13 09:40:00,46.25,46.45,46.22,46.34,205178.0,33.1067,33.2499,33.0852,33.1711,205178.0
2017-01-13 09:50:00,46.32,46.53,46.25,46.46,78265.0,33.1568,33.3071,33.1067,33.257,78265.0
2017-01-13 10:00:00,46.45,46.75,46.45,46.57,79661.0,33.2499,33.4646,33.2499,33.3358,79661.0
2017-01-13 10:10:00,46.58,46.6,46.43,46.48,55153.0,33.3429,33.3572,33.2355,33.2713,55153.0
2017-01-13 10:20:00,46.49,46.53,46.41,46.49,131214.0,33.2785,33.3071,33.2212,33.2785,131214.0
2017-01-13 10:30:00,46.49,46.52,46.44,46.5,75959.0,33.2785,33.3,33.2427,33.2857,75959.0
2017-01-13 10:40:00,46.5,46.52,46.37,46.43,67395.0,33.2857,33.3,33.1926,33.2355,67395.0
2017-01-13 10:50:00,46.41,46.45,46.34,46.4,42997.0,33.2212,33.2499,33.1711,33.2141,42997.0
2017-01-13 11:00:00,46.41,46.5,46.38,46.38,42030.0,33.2212,33.2857,33.1998,33.1998,42030.0
2017-01-13 11:10:00,46.38,46.38,46.3,46.34,32039.0,33.1998,33.1998,33.1425,33.1711,32039.0
2017-01-13 11:20:00,46.35,46.48,46.35,46.42,36691.0,33.1783,33.2713,33.1783,33.2284,36691.0
2017-01-13 11:30:00,46.42,46.51,46.41,46.45,36606.0,33.2284,33.2928,33.2212,33.2499,36606.0
2017-01-13 11:40:00,46.46,46.47,46.34,46.36,43565.0,33.257,33.2642,33.1711,33.1854,43565.0
2017-01-13 11:50:00,46.35,46.41,46.32,46.37,67633.0,33.1783,33.2212,33.1568,33.1926,67633.0
2017-01-13 12:00:00,46.37,46.38,46.27,46.27,30769.0,33.1926,33.1998,33.121,33.121,30769.0
2017-01-13 12:10:00,46.27,46.29,46.18,46.18,40953.0,33.121,33.1353,33.0566,33.0566,40953.0
2017-01-13 12:20:00,46.18,46.22,46.17,46.2,47579.0,33.0566,33.0852,33.0494,33.0709,47579.0
2017-01-13 12:30:00,46.2,46.24,46.17,46.2,45675.0,33.0709,33.0995,33.0494,33.0709,45675.0
2017-01-13 12:40:00,46.2,46.25,46.17,46.19,31695.0,33.0709,33.1067,33.0494,33.0637,31695.0
2017-01-13 12:50:00,46.2,46.24,46.18,46.22,35254.0,33.0709,33.0995,33.0566,33.0852,35254.0
2017-01-13 13:00:00,46.22,46.37,46.21,46.37,38652.0,33.0852,33.1926,33.0781,33.1926,38652.0
2017-01-13 13:10:00,46.36,46.42,46.34,46.4,36806.0,33.1854,33.2284,33.1711,33.2141,36806.0
2017-01-13 13:20:00,46.41,46.48,46.39,46.48,30053.0,33.2212,33.2713,33.2069,33.2713,30053.0
2017-01-13 13:30:00,46.48,46.49,46.4,46.41,25456.0,33.2713,33.2785,33.2141,33.2212,25456.0
2017-01-13 13:40:00,46.41,46.42,46.35,46.37,41577.0,33.2212,33.2284,33.1783,33.1926,41577.0
2017-01-13 13:50:00,46.37,46.42,46.36,46.41,68939.0,33.1926,33.2284,33.1854,33.2212,68939.0
2017-01-13 14:00:00,46.41,46.42,46.35,46.36,74116.0,33.2212,33.2284,33.1783,33.1854,74116.0
2017-01-13 14:10:00,46.35,46.44,46.35,46.44,73555.0,33.1783,33.2427,33.1783,33.2427,73555.0
2017-01-13 14:20:00,46.44,46.49,46.42,46.46,41240.0,33.2427,33.2785,33.2284,33.257,41240.0
2017-01-13 14:30:00,46.46,46.52,46.43,46.46,36402.0,33.257,33.3,33.2355,33.257,36402.0
2017-01-13 14:40:00,46.46,46.52,46.44,46.52,53803.0,33.257,33.3,33.2427,33.3,53803.0
2017-01-13 14:50:00,46.52,46.59,46.52,46.57,32461.0,33.3,33.3501,33.3,33.3358,32461.0
2017-01-13 15:00:00,46.58,46.58,46.48,46.49,57665.0,33.3429,33.3429,33.2713,33.2785,57665.0
2017-01-13 15:10:00,46.49,46.55,46.44,46.52,52770.0,33.2785,33.3214,33.2427,33.3,52770.0
2017-01-13 15:20:00,46.53,46.58,46.5,46.54,83878.0,33.3071,33.3429,33.2857,33.3143,83878.0
2017-01-13 15:30:00,46.54,46.56,46.5,46.53,114643.0,33.3143,33.3286,33.2857,33.3071,114643.0
2017-01-13 15:40:00,46.53,46.54,46.49,46.5,159785.0,33.3071,33.3143,33.2785,33.2857,159785.0
2017-01-13 15:50:00,46.49,46.51,46.4,46.42,226868.0,33.2785,33.2928,33.2141,33.2284,226868.0
2017-01-17 09:30:00,46.57,46.83,46.46,46.65,128691.0,33.3358,33.5219,33.257,33.393,128691.0
2017-01-17 09:40:00,46.65,46.87,46.63,46.66,118057.0,33.393,33.5505,33.3787,33.4002,118057.0
2017-01-17 09:50:00,46.66,46.71,46.5,46.65,156028.0,33.4002,33.436,33.2857,33.393,156028.0
2017-01-17 10:00:00,46.64,46.64,46.51,46.63,100920.0,33.3859,33.3859,33.2928,33.3787,100920.0
2017-01-17 10:10:00,46.64,46.81,46.55,46.72,89295.0,33.3859,33.5076,33.3214,33.4431,89295.0
2017-01-17 10:20:00,46.74,46.91,46.74,46.78,89091.0,33.4574,33.5791,33.4574,33.4861,89091.0
2017-01-17 10:30:00,46.78,46.83,46.66,46.76,58730.0,33.4861,33.5219,33.4002,33.4718,58730.0
2017-01-17 10:40:00,46.77,46.85,46.64,46.8,72204.0,33.4789,33.5362,33.3859,33.5004,72204.0
2017-01-17 10:50:00,46.79,46.83,46.64,46.74,47114.0,33.4932,33.5219,33.3859,33.4574,47114.0
2017-01-17 11:00:00,46.74,46.78,46.7,46.71,60712.0,33.4574,33.4861,33.4288,33.436,60712.0
2017-01-17 11:10:00,46.72,46.79,46.65,46.74,65655.0,33.4431,33.4932,33.393,33.4574,65655.0
2017-01-17 11:20:00,46.74,46.87,46.71,46.81,79045.0,33.4574,33.5505,33.436,33.5076,79045.0
2017-01-17 11:30:00,46.82,46.86,46.72,46.73,53553.0,33.5147,33.5433,33.4431,33.4503,53553.0
2017-01-17 11:40:00,46.72,46.78,46.71,46.75,37788.0,33.4431,33.4861,33.436,33.4646,37788.0
2017-01-17 11:50:00,46.74,46.83,46.69,46.82,39736.0,33.4574,33.5219,33.4217,33.5147,39736.0
2017-01-17 12:00:00,46.82,46.86,46.78,46.85,39911.0,33.5147,33.5433,33.4861,33.5362,39911.0
2017-01-17 12:10:00,46.84,46.86,46.78,46.82,37039.0,33.529,33.5433,33.4861,33.5147,37039.0
2017-01-17 12:20:00,46.82,47.0,46.8,46.95,47239.0,33.5147,33.6436,33.5004,33.6078,47239.0
2017-01-17 12:30:00,46.96,47.05,46.95,46.99,30014.0,33.6149,33.6794,33.6078,33.6364,30014.0
2017-01-17 12:40:00,47.0,47.07,46.98,47.06,32185.0,33.6436,33.6937,33.6292,33.6865,32185.0
2017-01-17 12:50:00,47.06,47.1,47.01,47.08,44067.0,33.6865,33.7151,33.6507,33.7008,44067.0
2017-01-17 13:00:00,47.08,47.16,47.05,47.11,44452.0,33.7008,33.7581,33.6794,33.7223,44452.0
2017-01-17 13:10:00,47.11,47.16,47.07,47.16,53963.0,33.7223,33.7581,33.6937,33.7581,53963.0
2017-01-17 13:20:00,47.15,47.18,47.08,47.13,61413.0,33.7509,33.7724,33.7008,33.7366,61413.0
2017-01-17 13:30:00,47.14,47.16,47.07,47.09,40282.0,33.7438,33.7581,33.6937,33.708,40282.0
2017-01-17 13:40:00,47.1,47.11,47.06,47.07,19855.0,33.7151,33.7223,33.6865,33.6937,19855.0
2017-01-17 13:50:00,47.08,47.09,47.02,47.04,50002.0,33.7008,33.708,33.6579,33.6722,50002.0
2017-01-17 14:00:00,47.04,47.07,47.0,47.06,34826.0,33.6722,33.6937,33.6436,33.6865,34826.0
2017-01-17 14:10:00,47.05,47.05,46.9,46.92,26000.0,33.6794,33.6794,33.572,33.5863,26000.0
2017-01-17 14:20:00,46.91,46.91,46.82,46.87,24703.0,33.5791,33.5791,33.5147,33.5505,24703.0
2017-01-17 14:30:00,46.87,46.88,46.75,46.8,79943.0,33.5505,33.5577,33.4646,33.5004,79943.0
2017-01-17 14:40:00,46.79,46.81,46.74,46.79,35792.0,33.4932,33.5076,33.4574,33.4932,35792.0
2017-01-17 14:50:00,46.8,46.8,46.72,46.73,36655.0,33.5004,33.5004,33.4431,33.4503,36655.0
2017-01-17 15:00:00,46.72,46.73,46.62,46.63,58879.0,33.4431,33.4503,33.3715,33.3787,58879.0
2017-01-17 15:10:00,46.63,46.65,46.53,46.53,73415.0,33.3787,33.393,33.3071,33.3071,73415.0
2017-01-17 15:20:00,46.53,46.57,46.41,46.44,88824.0,33.3071,33.3358,33.2212,33.2427,88824.0
2017-01-17 15:30:00,46.44,46.51,46.41,46.49,96877.0,33.2427,33.2928,33.2212,33.2785,96877.0
2017-01-17 15:40:00,46.49,46.51,46.36,46.38,111073.0,33.2785,33.2928,33.1854,33.1998,111073.0
2017-01-17 15:50:00,46.38,46.48,46.35,46.47,316598.0,33.1998,33.2713,33.1783,33.2642,316598.0
2017-01-18 09:30:00,45.99,46.24,45.71,45.77,141262.0,32.9206,33.0995,32.7202,32.7631,141262.0
2017-01-18 09:40:00,45.78,45.86,45.67,45.86,79978.0,32.7703,32.8275,32.6915,32.8275,79978.0
2017-01-18 09:50:00,45.86,45.88,45.53,45.6,131456.0,32.8275,32.8418,32.5913,32.6414,131456.0
2017-01-18 10:00:00,45.61,45.72,45.58,45.6,207906.0,32.6486,32.7273,32.6271,32.6414,207906.0
2017-01-18 10:10:00,45.61,45.88,45.6,45.87,114892.0,32.6486,32.8418,32.6414,32.8347,114892.0
2017-01-18 10:20:00,45.88,45.89,45.76,45.8,93565.0,32.8418,32.849,32.7559,32.7846,93565.0
2017-01-18 10:30:00,45.8,45.88,45.76,45.77,55149.0,32.7846,32.8418,32.7559,32.7631,55149.0
2017-01-18 10:40:00,45.78,45.79,45.6,45.68,83329.0,32.7703,32.7774,32.6414,32.6987,83329.0
2017-01-18 10:50:00,45.68,45.76,45.66,45.73,164597.0,32.6987,32.7559,32.6844,32.7345,164597.0
2017-01-18 11:00:00,45.74,45.75,45.62,45.63,68728.0,32.7416,32.7488,32.6557,32.6629,68728.0
2017-01-18 11:10:00,45.63,45.84,45.63,45.82,194063.0,32.6629,32.8132,32.6629,32.7989,194063.0
2017-01-18 11:20:00,45.82,46.19,45.81,46.17,203540.0,32.7989,33.0637,32.7917,33.0494,203540.0
2017-01-18 11:30:00,46.19,46.28,46.12,46.23,70711.0,33.0637,33.1282,33.0136,33.0924,70711.0
2017-01-18 11:40:00,46.23,46.39,46.18,46.36,65508.0,33.0924,33.2069,33.0566,33.1854,65508.0
2017-01-18 11:50:00,46.35,46.42,46.27,46.37,97497.0,33.1783,33.2284,33.121,33.1926,97497.0
2017-01-18 12:00:00,46.38,46.39,46.26,46.27,42418.0,33.1998,33.2069,33.1139,33.121,42418.0
2017-01-18 12:10:00,46.27,46.29,46.17,46.17,45879.0,33.121,33.1353,33.0494,33.0494,45879.0
2017-01-18 12:20:00,46.19,46.19,46.04,46.05,39216.0,33.0637,33.0637,32.9564,32.9635,39216.0
2017-01-18 12:30:00,46.05,46.1,46.01,46.05,47567.0,32.9635,32.9993,32.9349,32.9635,47567.0
2017-01-18 12:40:00,46.01,46.09,46.01,46.07,16493.0,32.9349,32.9922,32.9349,32.9778,16493.0
2017-01-18 12:50:00,46.06,46.09,46.02,46.02,53816.0,32.9707,32.9922,32.9421,32.9421,53816.0
2017-01-18 13:00:00,46.01,46.04,45.96,45.98,55657.0,32.9349,32.9564,32.8991,32.9134,55657.0
2017-01-18 13:10:00,45.97,45.97,45.81,45.82,46099.0,32.9063,32.9063,32.7917,32.7989,46099.0
2017-01-18 13:20:00,45.82,45.93,45.79,45.92,23951.0,32.7989,32.8776,32.7774,32.8705,23951.0
2017-01-18 13:30:00,45.92,46.06,45.91,46.06,31777.0,32.8705,32.9707,32.8633,32.9707,31777.0
2017-01-18 13:40:00,46.04,46.05,45.98,46.02,28033.0,32.9564,32.9635,32.9134,32.9421,28033.0
2017-01-18 13:50:00,46.02,46.05,45.99,46.02,26216.0,32.9421,32.9635,32.9206,32.9421,26216.0
2017-01-18 14:00:00,46.03,46.11,46.01,46.08,36157.0,32.9492,33.0065,32.9349,32.985,36157.0
2017-01-18 14:10:00,46.08,46.11,45.99,46.0,40116.0,32.985,33.0065,32.9206,32.9277,40116.0
2017-01-18 14:20:00,46.0,46.08,45.99,46.02,28411.0,32.9277,32.985,32.9206,32.9421,28411.0
2017-01-18 14:30:00,46.02,46.02,45.93,46.01,45700.0,32.9421,32.9421,32.8776,32.9349,45700.0
2017-01-18 14:40:00,46.01,46.04,45.98,45.99,31463.0,32.9349,32.9564,32.9134,32.9206,31463.0
2017-01-18 14:50:00,46.0,46.16,46.0,46.16,52080.0,32.9277,33.0423,32.9277,33.0423,52080.0
2017-01-18 15:00:00,46.16,46.18,46.1,46.18,46500.0,33.0423,33.0566,32.9993,33.0566,46500.0
2017-01-18 15:10:00,46.17,46.26,46.16,46.26,56381.0,33.0494,33.1139,33.0423,33.1139,56381.0
2017-01-18 15:20:00,46.26,46.27,46.17,46.2,64731.0,33.1139,33.121,33.0494,33.0709,64731.0
2017-01-18 15:30:00,46.2,46.28,46.14,46.27,73677.0,33.0709,33.1282,33.028,33.121,73677.0
2017-01-18 15:40:00,46.26,46.36,46.25,46.32,110578.0,33.1139,33.1854,33.1067,33.1568,110578.0
2017-01-18 15:50:00,46.33,46.39,46.3,46.36,200012.0,33.164,33.2069,33.1425,33.1854,200012.0
2017-01-19 09:30:00,46.49,46.66,46.43,46.47,106706.0,33.2785,33.4002,33.2355,33.2642,106706.0
2017-01-19 09:40:00,46.49,46.66,46.45,46.46,33911.0,33.2785,33.4002,33.2499,33.257,33911.0
2017-01-19 09:50:00,46.47,46.48,46.33,46.39,46652.0,33.2642,33.2713,33.164,33.2069,46652.0
2017-01-19 10:00:00,46.38,46.39,46.25,46.37,70399.0,33.1998,33.2069,33.1067,33.1926,70399.0
2017-01-19 10:10:00,46.37,46.37,46.23,46.37,38779.0,33.1926,33.1926,33.0924,33.1926,38779.0
2017-01-19 10:20:00,46.36,46.59,46.34,46.56,44333.0,33.1854,33.3501,33.1711,33.3286,44333.0
2017-01-19 10:30:00,46.55,46.57,46.46,46.53,31489.0,33.3214,33.3358,33.257,33.3071,31489.0
2017-01-19 10:40:00,46.54,46.58,46.43,46.45,29939.0,33.3143,33.3429,33.2355,33.2499,29939.0
2017-01-19 10:50:00,46.45,46.46,46.28,46.32,30076.0,33.2499,33.257,33.1282,33.1568,30076.0
2017-01-19 11:00:00,46.32,46.32,46.12,46.24,76485.0,33.1568,33.1568,33.0136,33.0995,76485.0
2017-01-19 11:10:00,46.23,46.34,46.17,46.33,47237.0,33.0924,33.1711,33.0494,33.164,47237.0
2017-01-19 11:20:00,46.31,46.35,46.21,46.27,40049.0,33.1496,33.1783,33.0781,33.121,40049.0
2017-01-19 11:30:00,46.27,46.27,46.16,46.2,28197.0,33.121,33.121,33.0423,33.0709,28197.0
2017-01-19 11:40:00,46.2,46.22,46.13,46.16,93128.0,33.0709,33.0852,33.0208,33.0423,93128.0
2017-01-19 11:50:00,46.15,46.19,46.1,46.11,41930.0,33.0351,33.0637,32.9993,33.0065,41930.0
2017-01-19 12:00:00,46.1,46.19,46.1,46.16,54809.0,32.9993,33.0637,32.9993,33.0423,54809.0
2017-01-19 12:10:00,46.16,46.19,46.08,46.08,36780.0,33.0423,33.0637,32.985,32.985,36780.0
2017-01-19 12:20:00,46.08,46.18,46.06,46.17,32852.0,32.985,33.0566,32.9707,33.0494,32852.0
2017-01-19 12:30:00,46.17,46.21,46.15,46.2,24834.0,33.0494,33.0781,33.0351,33.0709,24834.0
2017-01-19 12:40:00,46.2,46.22,46.14,46.16,17827.0,33.0709,33.0852,33.028,33.0423,17827.0
2017-01-19 12:50:00,46.16,46.25,46.15,46.23,28604.0,33.0423,33.1067,33.0351,33.0924,28604.0
2017-01-19 13:00:00,46.23,46.33,46.23,46.33,31215.0,33.0924,33.164,33.0924,33.164,31215.0
2017-01-19 13:10:00,46.34,46.38,46.24,46.27,22597.0,33.1711,33.1998,33.0995,33.121,22597.0
2017-01-19 13:20:00,46.28,46.35,46.27,46.29,22613.0,33.1282,33.1783,33.121,33.1353,22613.0
2017-01-19 13:30:00,46.29,46.42,46.29,46.39,110838.0,33.1353,33.2284,33.1353,33.2069,110838.0
2017-01-19 13:40:00,46.38,46.42,46.34,46.38,40717.0,33.1998,33.2284,33.1711,33.1998,40717.0
2017-01-19 13:50:00,46.37,46.39,46.32,46.36,22692.0,33.1926,33.2069,33.1568,33.1854,22692.0
2017-01-19 14:00:00,46.37,46.4,46.23,46.23,60661.0,33.1926,33.2141,33.0924,33.0924,60661.0
2017-01-19 14:10:00,46.25,46.29,46.05,46.06,54710.0,33.1067,33.1353,32.9635,32.9707,54710.0
2017-01-19 14:20:00,46.05,46.18,46.04,46.1,57327.0,32.9635,33.0566,32.9564,32.9993,57327.0
2017-01-19 14:30:00,46.1,46.1,46.02,46.05,41838.0,32.9993,32.9993,32.9421,32.9635,41838.0
2017-01-19 14:40:00,46.04,46.07,45.97,45.98,74388.0,32.9564,32.9778,32.9063,32.9134,74388.0
2017-01-19 14:50:00,45.99,46.02,45.93,45.94,50599.0,32.9206,32.9421,32.8776,32.8848,50599.0
2017-01-19 15:00:00,45.95,45.96,45.86,45.91,53919.0,32.8919,32.8991,32.8275,32.8633,53919.0
2017-01-19 15:10:00,45.91,45.98,45.86,45.98,37619.0,32.8633,32.9134,32.8275,32.9134,37619.0
2017-01-19 15:20:00,45.97,46.08,45.95,46.08,57713.0,32.9063,32.985,32.8919,32.985,57713.0
2017-01-19 15:30:00,46.07,46.08,46.01,46.03,90426.0,32.9778,32.985,32.9349,32.9492,90426.0
2017-01-19 15:40:00,46.04,46.09,46.01,46.08,72795.0,32.9564,32.9922,32.9349,32.985,72795.0
2017-01-19 15:50:00,46.08,46.15,46.07,46.07,190897.0,32.985,33.0351,32.9778,32.9778,190897.0
2017-01-20 09:30:00,46.79,46.88,46.57,46.73,388017.0,33.4932,33.5577,33.3358,33.4503,388017.0
2017-01-20 09:40:00,46.73,46.95,46.73,46.78,101405.0,33.4503,33.6078,33.4503,33.4861,101405.0
2017-01-20 09:50:00,46.79,46.9,46.67,46.69,80746.0,33.4932,33.572,33.4073,33.4217,80746.0
2017-01-20 10:00:00,46.7,46.76,46.52,46.59,83333.0,33.4288,33.4718,33.3,33.3501,83333.0
2017-01-20 10:10:00,46.6,46.74,46.58,46.71,111553.0,33.3572,33.4574,33.3429,33.436,111553.0
2017-01-20 10:20:00,46.71,46.75,46.57,46.73,61100.0,33.436,33.4646,33.3358,33.4503,61100.0
2017-01-20 10:30:00,46.73,46.74,46.51,46.51,79946.0,33.4503,33.4574,33.2928,33.2928,79946.0
2017-01-20 10:40:00,46.52,46.67,46.51,46.66,111428.0,33.3,33.4073,33.2928,33.4002,111428.0
2017-01-20 10:50:00,46.67,46.77,46.66,46.74,79426.0,33.4073,33.4789,33.4002,33.4574,79426.0
2017-01-20 11:00:00,46.74,46.75,46.65,46.65,78029.0,33.4574,33.4646,33.393,33.393,78029.0
2017-01-20 11:10:00,46.65,46.79,46.64,46.77,86080.0,33.393,33.4932,33.3859,33.4789,86080.0
2017-01-20 11:20:00,46.78,46.89,46.77,46.87,68198.0,33.4861,33.5648,33.4789,33.5505,68198.0
2017-01-20 11:30:00,46.87,46.9,46.77,46.78,66601.0,33.5505,33.572,33.4789,33.4861,66601.0
2017-01-20 11:40:00,46.78,46.8,46.73,46.76,34445.0,33.4861,33.5004,33.4503,33.4718,34445.0
2017-01-20 11:50:00,46.76,46.84,46.7,46.72,45581.0,33.4718,33.529,33.4288,33.4431,45581.0
2017-01-20 12:00:00,46.72,46.77,46.55,46.7,72005.0,33.4431,33.4789,33.3214,33.4288,72005.0
2017-01-20 12:10:00,46.68,46.68,46.44,46.57,39565.0,33.4145,33.4145,33.2427,33.3358,39565.0
2017-01-20 12:20:00,46.58,46.58,46.39,46.39,44384.0,33.3429,33.3429,33.2069,33.2069,44384.0
2017-01-20 12:30:00,46.4,46.53,46.37,46.46,66257.0,33.2141,33.3071,33.1926,33.257,66257.0
2017-01-20 12:40:00,46.47,46.52,46.39,46.4,38565.0,33.2642,33.3,33.2069,33.2141,38565.0
2017-01-20 12:50:00,46.41,46.48,46.33,46.37,28085.0,33.2212,33.2713,33.164,33.1926,28085.0
2017-01-20 13:00:00,46.37,46.37,46.25,46.33,47817.0,33.1926,33.1926,33.1067,33.164,47817.0
2017-01-20 13:10:00,46.33,46.47,46.32,46.46,39065.0,33.164,33.2642,33.1568,33.257,39065.0
2017-01-20 13:20:00,46.46,46.56,46.46,46.53,39835.0,33.257,33.3286,33.257,33.3071,39835.0
2017-01-20 13:30:00,46.52,46.53,46.39,46.42,40968.0,33.3,33.3071,33.2069,33.2284,40968.0
2017-01-20 13:40:00,46.42,46.48,46.36,46.36,33762.0,33.2284,33.2713,33.1854,33.1854,33762.0
2017-01-20 13:50:00,46.37,46.39,46.31,46.34,33364.0,33.1926,33.2069,33.1496,33.1711,33364.0
2017-01-20 14:00:00,46.33,46.34,46.26,46.29,35477.0,33.164,33.1711,33.1139,33.1353,35477.0
2017-01-20 14:10:00,46.29,46.29,46.2,46.23,54645.0,33.1353,33.1353,33.0709,33.0924,54645.0
2017-01-20 14:20:00,46.22,46.23,46.09,46.15,71441.0,33.0852,33.0924,32.9922,33.0351,71441.0
2017-01-20 14:30:00,46.14,46.18,46.13,46.13,27415.0,33.028,33.0566,33.0208,33.0208,27415.0
2017-01-20 14:40:00,46.13,46.18,46.11,46.13,46428.0,33.0208,33.0566,33.0065,33.0208,46428.0
2017-01-20 14:50:00,46.13,46.18,46.11,46.12,37082.0,33.0208,33.0566,33.0065,33.0136,37082.0
2017-01-20 15:00:00,46.12,46.22,46.11,46.22,66304.0,33.0136,33.0852,33.0065,33.0852,66304.0
2017-01-20 15:10:00,46.22,46.23,46.13,46.14,51384.0,33.0852,33.0924,33.0208,33.028,51384.0
2017-01-20 15:20:00,46.15,46.15,46.03,46.03,66665.0,33.0351,33.0351,32.9492,32.9492,66665.0
2017-01-20 15:30:00,46.04,46.18,46.01,46.16,86126.0,32.9564,33.0566,32.9349,33.0423,86126.0
2017-01-20 15:40:00,46.16,46.22,46.15,46.19,94621.0,33.0423,33.0852,33.0351,33.0637,94621.0
2017-01-20 15:50:00,46.19,46.26,46.18,46.25,368913.0,33.0637,33.1139,33.0566,33.1067,368913.0
2017-01-23 09:30:00,45.79,46.1,45.7,46.07,93028.0,32.7774,32.9993,32.713,32.9778,93028.0
2017-01-23 09:40:00,46.08,46.09,45.81,45.89,52578.0,32.985,32.9922,32.7917,32.849,52578.0
2017-01-23 09:50:00,45.89,45.91,45.64,45.64,133822.0,32.849,32.8633,32.67,32.67,133822.0
2017-01-23 10:00:00,45.65,45.93,45.64,45.93,147942.0,32.6772,32.8776,32.67,32.8776,147942.0
2017-01-23 10:10:00,45.94,45.95,45.78,45.82,127396.0,32.8848,32.8919,32.7703,32.7989,127396.0
2017-01-23 10:20:00,45.82,45.86,45.74,45.74,88299.0,32.7989,32.8275,32.7416,32.7416,88299.0
2017-01-23 10:30:00,45.73,45.74,45.56,45.6,105611.0,32.7345,32.7416,32.6128,32.6414,105611.0
2017-01-23 10:40:00,45.59,45.68,45.52,45.68,68421.0,32.6343,32.6987,32.5841,32.6987,68421.0
2017-01-23 10:50:00,45.68,45.74,45.64,45.73,70008.0,32.6987,32.7416,32.67,32.7345,70008.0
2017-01-23 11:00:00,45.72,45.82,45.66,45.79,54466.0,32.7273,32.7989,32.6844,32.7774,54466.0
2017-01-23 11:10:00,45.79,45.81,45.72,45.76,60260.0,32.7774,32.7917,32.7273,32.7559,60260.0
2017-01-23 11:20:00,45.75,45.76,45.59,45.61,91095.0,32.7488,32.7559,32.6343,32.6486,91095.0
2017-01-23 11:30:00,45.61,45.67,45.58,45.61,49499.0,32.6486,32.6915,32.6271,32.6486,49499.0
2017-01-23 11:40:00,45.61,45.64,45.45,45.45,57033.0,32.6486,32.67,32.534,32.534,57033.0
2017-01-23 11:50:00,45.44,45.46,45.33,45.39,44390.0,32.5269,32.5412,32.4481,32.4911,44390.0
2017-01-23 12:00:00,45.4,45.41,45.23,45.23,66632.0,32.4982,32.5054,32.3766,32.3766,66632.0
2017-01-23 12:10:00,45.23,45.26,45.12,45.2,122983.0,32.3766,32.398,32.2978,32.3551,122983.0
2017-01-23 12:20:00,45.19,45.32,45.14,45.31,102730.0,32.3479,32.441,32.3121,32.4338,102730.0
2017-01-23 12:30:00,45.31,45.33,45.23,45.26,47030.0,32.4338,32.4481,32.3766,32.398,47030.0
2017-01-23 12:40:00,45.26,45.31,45.22,45.23,133740.0,32.398,32.4338,32.3694,32.3766,133740.0
2017-01-23 12:50:00,45.22,45.31,45.22,45.23,54686.0,32.3694,32.4338,32.3694,32.3766,54686.0
2017-01-23 13:00:00,45.24,45.35,45.23,45.33,79728.0,32.3837,32.4625,32.3766,32.4481,79728.0
2017-01-23 13:10:00,45.33,45.42,45.3,45.36,57974.0,32.4481,32.5126,32.4267,32.4696,57974.0
2017-01-23 13:20:00,45.36,45.47,45.36,45.44,84167.0,32.4696,32.5484,32.4696,32.5269,84167.0
2017-01-23 13:30:00,45.44,45.58,45.42,45.57,85269.0,32.5269,32.6271,32.5126,32.6199,85269.0
2017-01-23 13:40:00,45.58,45.6,45.46,45.49,61036.0,32.6271,32.6414,32.5412,32.5627,61036.0
2017-01-23 13:50:00,45.49,45.5,45.4,45.45,65392.0,32.5627,32.5698,32.4982,32.534,65392.0
2017-01-23 14:00:00,45.45,45.47,45.4,45.4,73115.0,32.534,32.5484,32.4982,32.4982,73115.0
2017-01-23 14:10:00,45.41,45.57,45.4,45.48,66162.0,32.5054,32.6199,32.4982,32.5555,66162.0
2017-01-23 14:20:00,45.47,45.49,45.4,45.45,42681.0,32.5484,32.5627,32.4982,32.534,42681.0
2017-01-23 14:30:00,45.45,45.61,45.44,45.6,47652.0,32.534,32.6486,32.5269,32.6414,47652.0
2017-01-23 14:40:00,45.6,45.61,45.52,45.54,58917.0,32.6414,32.6486,32.5841,32.5985,58917.0
2017-01-23 14:50:00,45.54,45.64,45.51,45.64,50870.0,32.5985,32.67,32.577,32.67,50870.0
2017-01-23 15:00:00,45.63,45.65,45.57,45.58,83387.0,32.6629,32.6772,32.6199,32.6271,83387.0
2017-01-23 15:10:00,45.58,45.61,45.54,45.56,61446.0,32.6271,32.6486,32.5985,32.6128,61446.0
2017-01-23 15:20:00,45.55,45.63,45.52,45.59,94184.0,32.6056,32.6629,32.5841,32.6343,94184.0
2017-01-23 15:30:00,45.6,45.65,45.57,45.63,95585.0,32.6414,32.6772,32.6199,32.6629,95585.0
2017-01-23 15:40:00,45.62,45.69,45.61,45.68,141187.0,32.6557,32.7058,32.6486,32.6987,141187.0
2017-01-23 15:50:00,45.67,45.7,45.61,45.63,262624.0,32.6915,32.713,32.6486,32.6629,262624.0
2017-01-24 09:30:00,46.02,46.3,45.92,46.09,79806.0,32.9421,33.1425,32.8705,32.9922,79806.0
2017-01-24 09:40:00,46.09,46.27,46.01,46.01,55303.0,32.9922,33.121,32.9349,32.9349,55303.0
2017-01-24 09:50:00,46.0,46.17,45.91,46.11,37870.0,32.9277,33.0494,32.8633,33.0065,37870.0
2017-01-24 10:00:00,46.13,46.17,45.98,45.98,71958.0,33.0208,33.0494,32.9134,32.9134,71958.0
2017-01-24 10:10:00,45.98,46.03,45.93,45.96,72921.0,32.9134,32.9492,32.8776,32.8991,72921.0
2017-01-24 10:20:00,45.95,46.11,45.94,46.06,57391.0,32.8919,33.0065,32.8848,32.9707,57391.0
2017-01-24 10:30:00,46.06,46.08,45.98,45.98,40306.0,32.9707,32.985,32.9134,32.9134,40306.0
2017-01-24 10:40:00,45.98,46.02,45.92,45.97,47281.0,32.9134,32.9421,32.8705,32.9063,47281.0
2017-01-24 10:50:00,45.97,46.13,45.96,46.09,58597.0,32.9063,33.0208,32.8991,32.9922,58597.0
2017-01-24 11:00:00,46.08,46.26,46.02,46.22,81978.0,32.985,33.1139,32.9421,33.0852,81978.0
2017-01-24 11:10:00,46.23,46.24,46.16,46.19,52094.0,33.0924,33.0995,33.0423,33.0637,52094.0
2017-01-24 11:20:00,46.2,46.31,46.2,46.25,50436.0,33.0709,33.1496,33.0709,33.1067,50436.0
2017-01-24 11:30:00,46.25,46.32,46.2,46.3,37755.0,33.1067,33.1568,33.0709,33.1425,37755.0
2017-01-24 11:40:00,46.3,46.32,46.19,46.22,44990.0,33.1425,33.1568,33.0637,33.0852,44990.0
2017-01-24 11:50:00,46.23,46.32,46.23,46.32,73999.0,33.0924,33.1568,33.0924,33.1568,73999.0
2017-01-24 12:00:00,46.33,46.54,46.33,46.52,51549.0,33.164,33.3143,33.164,33.3,51549.0
2017-01-24 12:10:00,46.53,46.73,46.52,46.65,62750.0,33.3071,33.4503,33.3,33.393,62750.0
2017-01-24 12:20:00,46.66,46.77,46.59,46.64,65071.0,33.4002,33.4789,33.3501,33.3859,65071.0
2017-01-24 12:30:00,46.65,46.8,46.63,46.76,58674.0,33.393,33.5004,33.3787,33.4718,58674.0
2017-01-24 12:40:00,46.76,46.89,46.75,46.82,93881.0,33.4718,33.5648,33.4646,33.5147,93881.0
2017-01-24 12:50:00,46.82,46.82,46.66,46.66,50892.0,33.5147,33.5147,33.4002,33.4002,50892.0
2017-01-24 13:00:00,46.66,46.88,46.66,46.85,120494.0,33.4002,33.5577,33.4002,33.5362,120494.0
2017-01-24 13:10:00,46.85,46.85,46.7,46.72,32685.0,33.5362,33.5362,33.4288,33.4431,32685.0
2017-01-24 13:20:00,46.72,46.73,46.68,46.73,36861.0,33.4431,33.4503,33.4145,33.4503,36861.0
2017-01-24 13:30:00,46.72,46.77,46.69,46.72,69149.0,33.4431,33.4789,33.4217,33.4431,69149.0
2017-01-24 13:40:00,46.72,46.79,46.71,46.78,45637.0,33.4431,33.4932,33.436,33.4861,45637.0
2017-01-24 13:50:00,46.79,46.81,46.72,46.76,47236.0,33.4932,33.5076,33.4431,33.4718,47236.0
2017-01-24 14:00:00,46.76,46.82,46.74,46.82,69240.0,33.4718,33.5147,33.4574,33.5147,69240.0
2017-01-24 14:10:00,46.83,46.84,46.73,46.81,35279.0,33.5219,33.529,33.4503,33.5076,35279.0
2017-01-24 14:20:00,46.81,46.83,46.75,46.75,48994.0,33.5076,33.5219,33.4646,33.4646,48994.0
2017-01-24 14:30:00,46.76,46.81,46.75,46.78,53924.0,33.4718,33.5076,33.4646,33.4861,53924.0
2017-01-24 14:40:00,46.78,46.89,46.78,46.86,107715.0,33.4861,33.5648,33.4861,33.5433,107715.0
2017-01-24 14:50:00,46.86,46.88,46.83,46.86,59333.0,33.5433,33.5577,33.5219,33.5433,59333.0
2017-01-24 15:00:00,46.86,46.88,46.82,46.83,60904.0,33.5433,33.5577,33.5147,33.5219,60904.0
2017-01-24 15:10:00,46.83,46.84,46.69,46.69,80277.0,33.5219,33.529,33.4217,33.4217,80277.0
2017-01-24 15:20:00,46.69,46.7,46.58,46.59,62707.0,33.4217,33.4288,33.3429,33.3501,62707.0
2017-01-24 15:30:00,46.59,46.66,46.59,46.64,113883.0,33.3501,33.4002,33.3501,33.3859,113883.0
2017-01-24 15:40:00,46.64,46.67,46.61,46.65,157482.0,33.3859,33.4073,33.3644,33.393,157482.0
2017-01-24 15:50:00,46.65,46.65,46.55,46.57,234315.0,33.393,33.393,33.3214,33.3358,234315.0
2017-01-25 09:30:00,46.63,46.78,46.5,46.72,103771.0,33.3787,33.4861,33.2857,33.4431,103771.0
2017-01-25 09:40:00,46.71,46.81,46.67,46.74,80930.0,33.436,33.5076,33.4073,33.4574,80930.0
2017-01-25 09:50:00,46.73,46.99,46.71,46.95,99737.0,33.4503,33.6364,33.436,33.6078,99737.0
2017-01-25 10:00:00,46.96,46.97,46.83,46.84,83606.0,33.6149,33.6221,33.5219,33.529,83606.0
2017-01-25 10:10:00,46.83,46.88,46.66,46.67,115038.0,33.5219,33.5577,33.4002,33.4073,115038.0
2017-01-25 10:20:00,46.67,46.75,46.6,46.63,74824.0,33.4073,33.4646,33.3572,33.3787,74824.0
2017-01-25 10:30:00,46.62,46.64,46.44,46.61,72004.0,33.3715,33.3859,33.2427,33.3644,72004.0
2017-01-25 10:40:00,46.61,47.02,46.61,47.0,147338.0,33.3644,33.6579,33.3644,33.6436,147338.0
2017-01-25 10:50:00,47.0,47.03,46.92,46.93,81916.0,33.6436,33.665,33.5863,33.5935,81916.0
2017-01-25 11:00:00,46.93,46.93,46.71,46.71,58669.0,33.5935,33.5935,33.436,33.436,58669.0
2017-01-25 11:10:00,46.7,46.74,46.58,46.59,68553.0,33.4288,33.4574,33.3429,33.3501,68553.0
2017-01-25 11:20:00,46.59,46.65,46.5,46.65,70029.0,33.3501,33.393,33.2857,33.393,70029.0
2017-01-25 11:30:00,46.64,46.69,46.57,46.65,60504.0,33.3859,33.4217,33.3358,33.393,60504.0
2017-01-25 11:40:00,46.66,46.7,46.6,46.6,77171.0,33.4002,33.4288,33.3572,33.3572,77171.0
2017-01-25 11:50:00,46.6,46.63,46.51,46.59,48460.0,33.3572,33.3787,33.2928,33.3501,48460.0
2017-01-25 12:00:00,46.59,46.65,46.54,46.62,47707.0,33.3501,33.393,33.3143,33.3715,47707.0
2017-01-25 12:10:00,46.62,46.67,46.58,46.59,70733.0,33.3715,33.4073,33.3429,33.3501,70733.0
2017-01-25 12:20:00,46.59,46.64,46.55,46.55,39171.0,33.3501,33.3859,33.3214,33.3214,39171.0
2017-01-25 12:30:00,46.55,46.58,46.5,46.5,38437.0,33.3214,33.3429,33.2857,33.2857,38437.0
2017-01-25 12:40:00,46.51,46.53,46.47,46.52,60761.0,33.2928,33.3071,33.2642,33.3,60761.0
2017-01-25 12:50:00,46.52,46.54,46.5,46.53,32136.0,33.3,33.3143,33.2857,33.3071,32136.0
2017-01-25 13:00:00,46.53,46.53,46.4,46.43,41186.0,33.3071,33.3071,33.2141,33.2355,41186.0
2017-01-25 13:10:00,46.43,46.47,46.39,46.43,50183.0,33.2355,33.2642,33.2069,33.2355,50183.0
2017-01-25 13:20:00,46.43,46.44,46.38,46.38,51939.0,33.2355,33.2427,33.1998,33.1998,51939.0
2017-01-25 13:30:00,46.39,46.41,46.32,46.33,75106.0,33.2069,33.2212,33.1568,33.164,75106.0
2017-01-25 13:40:00,46.33,46.36,46.25,46.25,45589.0,33.164,33.1854,33.1067,33.1067,45589.0
2017-01-25 13:50:00,46.25,46.35,46.22,46.34,71699.0,33.1067,33.1783,33.0852,33.1711,71699.0
2017-01-25 14:00:00,46.34,46.34,46.23,46.24,52491.0,33.1711,33.1711,33.0924,33.0995,52491.0
2017-01-25 14:10:00,46.24,46.25,46.14,46.25,76558.0,33.0995,33.1067,33.028,33.1067,76558.0
2017-01-25 14:20:00,46.25,46.27,46.22,46.24,42865.0,33.1067,33.121,33.0852,33.0995,42865.0
2017-01-25 14:30:00,46.25,46.31,46.23,46.28,39292.0,33.1067,33.1496,33.0924,33.1282,39292.0
2017-01-25 14:40:00,46.29,46.29,46.22,46.26,33264.0,33.1353,33.1353,33.0852,33.1139,33264.0
2017-01-25 14:50:00,46.26,46.28,46.19,46.28,37278.0,33.1139,33.1282,33.0637,33.1282,37278.0
2017-01-25 15:00:00,46.28,46.33,46.25,46.28,69321.0,33.1282,33.164,33.1067,33.1282,69321.0
2017-01-25 15:10:00,46.29,46.36,46.27,46.29,48961.0,33.1353,33.1854,33.121,33.1353,48961.0
2017-01-25 15:20:00,46.29,46.42,46.28,46.41,64026.0,33.1353,33.2284,33.1282,33.2212,64026.0
2017-01-25 15:30:00,46.41,46.42,46.28,46.32,84579.0,33.2212,33.2284,33.1282,33.1568,84579.0
2017-01-25 15:40:00,46.32,46.47,46.3,46.45,123622.0,33.1568,33.2642,33.1425,33.2499,123622.0
2017-01-25 15:50:00,46.45,46.48,46.44,46.46,211333.0,33.2499,33.2713,33.2427,33.257,211333.0
2017-01-26 09:30:00,46.81,47.2,46.67,47.1,167291.0,33.5076,33.7867,33.4073,33.7151,167291.0
2017-01-26 09:40:00,47.13,47.4,47.0,47.27,118660.0,33.7366,33.9299,33.6436,33.8368,118660.0
2017-01-26 09:50:00,47.27,47.33,47.13,47.2,88205.0,33.8368,33.8798,33.7366,33.7867,88205.0
2017-01-26 10:00:00,47.19,47.42,47.15,47.41,132334.0,33.7796,33.9442,33.7509,33.937,132334.0
2017-01-26 10:10:00,47.41,47.46,47.33,47.42,71466.0,33.937,33.9728,33.8798,33.9442,71466.0
2017-01-26 10:20:00,47.42,47.47,47.34,47.41,113535.0,33.9442,33.98,33.8869,33.937,113535.0
2017-01-26 10:30:00,47.41,47.57,47.4,47.55,117159.0,33.937,34.0516,33.9299,34.0373,117159.0
2017-01-26 10:40:00,47.54,47.82,47.51,47.82,107106.0,34.0301,34.2305,34.0086,34.2305,107106.0
2017-01-26 10:50:00,47.82,47.82,47.46,47.66,106599.0,34.2305,34.2305,33.9728,34.116,106599.0
2017-01-26 11:00:00,47.66,47.76,47.59,47.59,89701.0,34.116,34.1876,34.0659,34.0659,89701.0
2017-01-26 11:10:00,47.6,47.66,47.51,47.51,78889.0,34.0731,34.116,34.0086,34.0086,78889.0
2017-01-26 11:20:00,47.52,47.61,47.48,47.55,60120.0,34.0158,34.0802,33.9872,34.0373,60120.0
2017-01-26 11:30:00,47.55,47.6,47.51,47.55,123761.0,34.0373,34.0731,34.0086,34.0373,123761.0
2017-01-26 11:40:00,47.55,47.55,47.47,47.5,85011.0,34.0373,34.0373,33.98,34.0015,85011.0
2017-01-26 11:50:00,47.5,47.52,47.41,47.5,85487.0,34.0015,34.0158,33.937,34.0015,85487.0
2017-01-26 12:00:00,47.5,47.51,47.39,47.46,51559.0,34.0015,34.0086,33.9227,33.9728,51559.0
2017-01-26 12:10:00,47.46,47.47,47.38,47.44,34725.0,33.9728,33.98,33.9156,33.9585,34725.0
2017-01-26 12:20:00,47.43,47.48,47.39,47.43,38509.0,33.9514,33.9872,33.9227,33.9514,38509.0
2017-01-26 12:30:00,47.44,47.47,47.37,47.42,47631.0,33.9585,33.98,33.9084,33.9442,47631.0
2017-01-26 12:40:00,47.41,47.41,47.27,47.27,36498.0,33.937,33.937,33.8368,33.8368,36498.0
2017-01-26 12:50:00,47.27,47.39,47.27,47.32,31102.0,33.8368,33.9227,33.8368,33.8726,31102.0
2017-01-26 13:00:00,47.32,47.34,47.24,47.26,33217.0,33.8726,33.8869,33.8154,33.8297,33217.0
2017-01-26 13:10:00,47.26,47.28,47.19,47.21,27518.0,33.8297,33.844,33.7796,33.7939,27518.0
2017-01-26 13:20:00,47.2,47.29,47.2,47.28,25075.0,33.7867,33.8511,33.7867,33.844,25075.0
2017-01-26 13:30:00,47.29,47.29,47.19,47.28,29000.0,33.8511,33.8511,33.7796,33.844,29000.0
2017-01-26 13:40:00,47.29,47.35,47.27,47.27,32809.0,33.8511,33.8941,33.8368,33.8368,32809.0
2017-01-26 13:50:00,47.27,47.3,47.25,47.25,33021.0,33.8368,33.8583,33.8225,33.8225,33021.0
2017-01-26 14:00:00,47.25,47.26,47.17,47.2,31196.0,33.8225,33.8297,33.7653,33.7867,31196.0
2017-01-26 14:10:00,47.2,47.29,47.15,47.16,42272.0,33.7867,33.8511,33.7509,33.7581,42272.0
2017-01-26 14:20:00,47.15,47.22,47.14,47.2,41028.0,33.7509,33.801,33.7438,33.7867,41028.0
2017-01-26 14:30:00,47.19,47.24,47.17,47.21,47171.0,33.7796,33.8154,33.7653,33.7939,47171.0
2017-01-26 14:40:00,47.21,47.28,47.2,47.24,38908.0,33.7939,33.844,33.7867,33.8154,38908.0
2017-01-26 14:50:00,47.23,47.24,47.17,47.18,32252.0,33.8082,33.8154,33.7653,33.7724,32252.0
2017-01-26 15:00:00,47.18,47.18,47.0,47.02,65340.0,33.7724,33.7724,33.6436,33.6579,65340.0
2017-01-26 15:10:00,47.01,47.05,46.95,47.03,41950.0,33.6507,33.6794,33.6078,33.665,41950.0
2017-01-26 15:20:00,47.03,47.06,46.99,47.04,38275.0,33.665,33.6865,33.6364,33.6722,38275.0
2017-01-26 15:30:00,47.03,47.13,47.02,47.03,47889.0,33.665,33.7366,33.6579,33.665,47889.0
2017-01-26 15:40:00,47.04,47.11,46.98,47.08,69323.0,33.6722,33.7223,33.6292,33.7008,69323.0
2017-01-26 15:50:00,47.08,47.15,47.07,47.15,139365.0,33.7008,33.7509,33.6937,33.7509,139365.0
2017-01-27 09:30:00,46.78,46.86,46.57,46.67,68792.0,33.4861,33.5433,33.3358,33.4073,68792.0
2017-01-27 09:40:00,46.62,46.85,46.61,46.68,49547.0,33.3715,33.5362,33.3644,33.4145,49547.0
2017-01-27 09:50:00,46.68,46.79,46.54,46.61,44667.0,33.4145,33.4932,33.3143,33.3644,44667.0
2017-01-27 10:00:00,46.63,46.83,46.61,46.77,36112.0,33.3787,33.5219,33.3644,33.4789,36112.0
2017-01-27 10:10:00,46.78,46.89,46.72,46.73,40039.0,33.4861,33.5648,33.4431,33.4503,40039.0
2017-01-27 10:20:00,46.73,46.78,46.65,46.66,37240.0,33.4503,33.4861,33.393,33.4002,37240.0
2017-01-27 10:30:00,46.67,46.72,46.55,46.55,42859.0,33.4073,33.4431,33.3214,33.3214,42859.0
2017-01-27 10:40:00,46.55,46.57,46.47,46.51,47100.0,33.3214,33.3358,33.2642,33.2928,47100.0
2017-01-27 10:50:00,46.52,46.54,46.33,46.36,40358.0,33.3,33.3143,33.164,33.1854,40358.0
2017-01-27 11:00:00,46.36,46.62,46.36,46.59,78478.0,33.1854,33.3715,33.1854,33.3501,78478.0
2017-01-27 11:10:00,46.59,46.73,46.58,46.73,62323.0,33.3501,33.4503,33.3429,33.4503,62323.0
2017-01-27 11:20:00,46.73,46.8,46.69,46.69,45477.0,33.4503,33.5004,33.4217,33.4217,45477.0
2017-01-27 11:30:00,46.69,46.75,46.53,46.53,63577.0,33.4217,33.4646,33.3071,33.3071,63577.0
2017-01-27 11:40:00,46.52,46.57,46.45,46.45,38243.0,33.3,33.3358,33.2499,33.2499,38243.0
2017-01-27 11:50:00,46.45,46.51,46.44,46.5,26657.0,33.2499,33.2928,33.2427,33.2857,26657.0
2017-01-27 12:00:00,46.51,46.57,46.46,46.53,44877.0,33.2928,33.3358,33.257,33.3071,44877.0
2017-01-27 12:10:00,46.53,46.6,46.51,46.57,28107.0,33.3071,33.3572,33.2928,33.3358,28107.0
2017-01-27 12:20:00,46.56,46.58,46.52,46.54,28808.0,33.3286,33.3429,33.3,33.3143,28808.0
2017-01-27 12:30:00,46.55,46.55,46.43,46.44,26955.0,33.3214,33.3214,33.2355,33.2427,26955.0
2017-01-27 12:40:00,46.45,46.45,46.27,46.32,56009.0,33.2499,33.2499,33.121,33.1568,56009.0
2017-01-27 12:50:00,46.33,46.37,46.3,46.33,36469.0,33.164,33.1926,33.1425,33.164,36469.0
2017-01-27 13:00:00,46.33,46.34,46.27,46.3,26368.0,33.164,33.1711,33.121,33.1425,26368.0
2017-01-27 13:10:00,46.3,46.33,46.28,46.31,23879.0,33.1425,33.164,33.1282,33.1496,23879.0
2017-01-27 13:20:00,46.3,46.35,46.26,46.34,35409.0,33.1425,33.1783,33.1139,33.1711,35409.0
2017-01-27 13:30:00,46.35,46.39,46.28,46.3,39438.0,33.1783,33.2069,33.1282,33.1425,39438.0
2017-01-27 13:40:00,46.3,46.37,46.28,46.37,28166.0,33.1425,33.1926,33.1282,33.1926,28166.0
2017-01-27 13:50:00,46.38,46.39,46.33,46.35,38636.0,33.1998,33.2069,33.164,33.1783,38636.0
2017-01-27 14:00:00,46.35,46.45,46.34,46.42,36769.0,33.1783,33.2499,33.1711,33.2284,36769.0
2017-01-27 14:10:00,46.41,46.44,46.39,46.41,34226.0,33.2212,33.2427,33.2069,33.2212,34226.0
2017-01-27 14:20:00,46.42,46.49,46.41,46.47,40421.0,33.2284,33.2785,33.2212,33.2642,40421.0
2017-01-27 14:30:00,46.47,46.5,46.4,46.42,31031.0,33.2642,33.2857,33.2141,33.2284,31031.0
2017-01-27 14:40:00,46.42,46.48,46.41,46.48,36586.0,33.2284,33.2713,33.2212,33.2713,36586.0
2017-01-27 14:50:00,46.47,46.5,46.45,46.48,43220.0,33.2642,33.2857,33.2499,33.2713,43220.0
2017-01-27 15:00:00,46.48,46.54,46.47,46.48,31612.0,33.2713,33.3143,33.2642,33.2713,31612.0
2017-01-27 15:10:00,46.47,46.48,46.4,46.41,44114.0,33.2642,33.2713,33.2141,33.2212,44114.0
2017-01-27 15:20:00,46.41,46.44,46.41,46.44,89171.0,33.2212,33.2427,33.2212,33.2427,89171.0
2017-01-27 15:30:00,46.43,46.49,46.39,46.46,80566.0,33.2355,33.2785,33.2069,33.257,80566.0
2017-01-27 15:40:00,46.46,46.5,46.39,46.49,160374.0,33.257,33.2857,33.2069,33.2785,160374.0
2017-01-27 15:50:00,46.5,46.68,46.5,46.63,598714.0,33.2857,33.4145,33.2857,33.3787,598714.0
2017-01-30 09:30:00,46.51,46.51,45.6,45.62,224025.0,33.2928,33.2928,32.6414,32.6557,224025.0
2017-01-30 09:40:00,45.62,45.74,45.24,45.32,122380.0,32.6557,32.7416,32.3837,32.441,122380.0
2017-01-30 09:50:00,45.34,45.6,45.21,45.4,213344.0,32.4553,32.6414,32.3622,32.4982,213344.0
2017-01-30 10:00:00,45.41,45.52,45.22,45.22,148126.0,32.5054,32.5841,32.3694,32.3694,148126.0
2017-01-30 10:10:00,45.22,45.3,45.06,45.13,139018.0,32.3694,32.4267,32.2549,32.305,139018.0
2017-01-30 10:20:00,45.12,45.14,44.95,44.99,137260.0,32.2978,32.3121,32.1761,32.2048,137260.0
2017-01-30 10:30:00,45.0,45.01,44.81,44.81,103542.0,32.2119,32.2191,32.0759,32.0759,103542.0
2017-01-30 10:40:00,44.82,44.83,44.63,44.66,101030.0,32.0831,32.0902,31.9471,31.9685,101030.0
2017-01-30 10:50:00,44.66,44.66,44.47,44.48,73366.0,31.9685,31.9685,31.8325,31.8397,73366.0
2017-01-30 11:00:00,44.48,44.55,44.42,44.49,131403.0,31.8397,31.8898,31.7967,31.8469,131403.0
2017-01-30 11:10:00,44.48,44.7,44.48,44.59,125974.0,31.8397,31.9972,31.8397,31.9184,125974.0
2017-01-30 11:20:00,44.61,44.68,44.44,44.48,83997.0,31.9328,31.9829,31.8111,31.8397,83997.0
2017-01-30 11:30:00,44.47,44.54,44.42,44.51,75455.0,31.8325,31.8826,31.7967,31.8612,75455.0
2017-01-30 11:40:00,44.52,44.71,44.44,44.69,87633.0,31.8683,32.0043,31.8111,31.99,87633.0
2017-01-30 11:50:00,44.69,44.77,44.64,44.69,52941.0,31.99,32.0473,31.9542,31.99,52941.0
2017-01-30 12:00:00,44.71,44.76,44.65,44.7,32183.0,32.0043,32.0401,31.9614,31.9972,32183.0
2017-01-30 12:10:00,44.7,44.82,44.65,44.81,54507.0,31.9972,32.0831,31.9614,32.0759,54507.0
2017-01-30 12:20:00,44.82,44.87,44.8,44.81,43905.0,32.0831,32.1189,32.0688,32.0759,43905.0
2017-01-30 12:30:00,44.81,44.84,44.71,44.83,46857.0,32.0759,32.0974,32.0043,32.0902,46857.0
2017-01-30 12:40:00,44.82,44.89,44.76,44.85,57838.0,32.0831,32.1332,32.0401,32.1045,57838.0
2017-01-30 12:50:00,44.84,44.92,44.8,44.84,45760.0,32.0974,32.1547,32.0688,32.0974,45760.0
2017-01-30 13:00:00,44.85,44.91,44.8,44.9,39694.0,32.1045,32.1475,32.0688,32.1403,39694.0
2017-01-30 13:10:00,44.89,44.9,44.81,44.89,44790.0,32.1332,32.1403,32.0759,32.1332,44790.0
2017-01-30 13:20:00,44.88,44.9,44.79,44.83,33840.0,32.126,32.1403,32.0616,32.0902,33840.0
2017-01-30 13:30:00,44.84,44.85,44.77,44.82,29722.0,32.0974,32.1045,32.0473,32.0831,29722.0
2017-01-30 13:40:00,44.82,44.87,44.78,44.79,41474.0,32.0831,32.1189,32.0544,32.0616,41474.0
2017-01-30 13:50:00,44.79,44.9,44.7,44.9,63644.0,32.0616,32.1403,31.9972,32.1403,63644.0
2017-01-30 14:00:00,44.9,45.02,44.9,44.97,68757.0,32.1403,32.2262,32.1403,32.1904,68757.0
2017-01-30 14:10:00,44.98,44.99,44.89,44.92,73837.0,32.1976,32.2048,32.1332,32.1547,73837.0
2017-01-30 14:20:00,44.92,44.95,44.87,44.93,52425.0,32.1547,32.1761,32.1189,32.1618,52425.0
2017-01-30 14:30:00,44.93,45.0,44.89,44.99,51192.0,32.1618,32.2119,32.1332,32.2048,51192.0
2017-01-30 14:40:00,44.99,45.0,44.82,44.83,59951.0,32.2048,32.2119,32.0831,32.0902,59951.0
2017-01-30 14:50:00,44.82,44.93,44.8,44.93,43485.0,32.0831,32.1618,32.0688,32.1618,43485.0
2017-01-30 15:00:00,44.94,44.96,44.89,44.92,63790.0,32.169,32.1833,32.1332,32.1547,63790.0
2017-01-30 15:10:00,44.91,44.93,44.84,44.88,56531.0,32.1475,32.1618,32.0974,32.126,56531.0
2017-01-30 15:20:00,44.87,44.97,44.87,44.97,58976.0,32.1189,32.1904,32.1189,32.1904,58976.0
2017-01-30 15:30:00,44.97,45.0,44.94,44.96,111624.0,32.1904,32.2119,32.169,32.1833,111624.0
2017-01-30 15:40:00,44.97,45.07,44.95,45.0,143251.0,32.1904,32.262,32.1761,32.2119,143251.0
2017-01-30 15:50:00,45.01,45.15,45.0,45.07,285207.0,32.2191,32.3193,32.2119,32.262,285207.0
2017-01-31 09:30:00,45.19,45.33,44.82,44.98,111038.0,32.3479,32.4481,32.0831,32.1976,111038.0
2017-01-31 09:40:00,44.96,44.98,44.61,44.67,84233.0,32.1833,32.1976,31.9328,31.9757,84233.0
2017-01-31 09:50:00,44.67,44.87,44.63,44.83,114318.0,31.9757,32.1189,31.9471,32.0902,114318.0
2017-01-31 10:00:00,44.86,44.89,44.58,44.63,84764.0,32.1117,32.1332,31.9113,31.9471,84764.0
2017-01-31 10:10:00,44.62,44.82,44.59,44.81,57404.0,31.9399,32.0831,31.9184,32.0759,57404.0
2017-01-31 10:20:00,44.8,44.94,44.69,44.75,76429.0,32.0688,32.169,31.99,32.033,76429.0
2017-01-31 10:30:00,44.77,45.03,44.77,44.93,133025.0,32.0473,32.2334,32.0473,32.1618,133025.0
2017-01-31 10:40:00,44.93,44.93,44.71,44.73,64706.0,32.1618,32.1618,32.0043,32.0186,64706.0
2017-01-31 10:50:00,44.72,44.75,44.63,44.75,63333.0,32.0115,32.033,31.9471,32.033,63333.0
2017-01-31 11:00:00,44.75,44.85,44.67,44.78,85998.0,32.033,32.1045,31.9757,32.0544,85998.0
2017-01-31 11:10:00,44.78,44.91,44.77,44.85,84249.0,32.0544,32.1475,32.0473,32.1045,84249.0
2017-01-31 11:20:00,44.86,44.88,44.75,44.78,34210.0,32.1117,32.126,32.033,32.0544,34210.0
2017-01-31 11:30:00,44.78,44.87,44.77,44.84,51126.0,32.0544,32.1189,32.0473,32.0974,51126.0
2017-01-31 11:40:00,44.83,44.87,44.78,44.8,58544.0,32.0902,32.1189,32.0544,32.0688,58544.0
2017-01-31 11:50:00,44.78,44.97,44.77,44.88,86249.0,32.0544,32.1904,32.0473,32.126,86249.0
2017-01-31 12:00:00,44.88,45.07,44.86,45.05,102465.0,32.126,32.262,32.1117,32.2477,102465.0
2017-01-31 12:10:00,45.04,45.06,45.01,45.03,44863.0,32.2406,32.2549,32.2191,32.2334,44863.0
2017-01-31 12:20:00,45.04,45.04,44.92,44.94,74236.0,32.2406,32.2406,32.1547,32.169,74236.0
2017-01-31 12:30:00,44.94,45.1,44.92,45.1,47689.0,32.169,32.2835,32.1547,32.2835,47689.0
2017-01-31 12:40:00,45.08,45.17,45.06,45.1,42022.0,32.2692,32.3336,32.2549,32.2835,42022.0
2017-01-31 12:50:00,45.1,45.22,45.08,45.19,90494.0,32.2835,32.3694,32.2692,32.3479,90494.0
2017-01-31 13:00:00,45.19,45.2,45.15,45.16,40740.0,32.3479,32.3551,32.3193,32.3265,40740.0
2017-01-31 13:10:00,45.15,45.16,45.08,45.14,44389.0,32.3193,32.3265,32.2692,32.3121,44389.0
2017-01-31 13:20:00,45.14,45.26,45.12,45.25,35927.0,32.3121,32.398,32.2978,32.3909,35927.0
2017-01-31 13:30:00,45.25,45.27,45.18,45.21,33025.0,32.3909,32.4052,32.3408,32.3622,33025.0
2017-01-31 13:40:00,45.21,45.24,45.09,45.1,42817.0,32.3622,32.3837,32.2763,32.2835,42817.0
2017-01-31 13:50:00,45.09,45.11,45.03,45.04,68801.0,32.2763,32.2907,32.2334,32.2406,68801.0
2017-01-31 14:00:00,45.04,45.13,45.03,45.04,49304.0,32.2406,32.305,32.2334,32.2406,49304.0
2017-01-31 14:10:00,45.04,45.07,44.93,44.94,50452.0,32.2406,32.262,32.1618,32.169,50452.0
2017-01-31 14:20:00,44.93,45.02,44.92,45.01,39356.0,32.1618,32.2262,32.1547,32.2191,39356.0
2017-01-31 14:30:00,45.01,45.11,44.95,45.1,81915.0,32.2191,32.2907,32.1761,32.2835,81915.0
2017-01-31 14:40:00,45.1,45.19,45.07,45.19,46570.0,32.2835,32.3479,32.262,32.3479,46570.0
2017-01-31 14:50:00,45.2,45.23,45.15,45.19,51014.0,32.3551,32.3766,32.3193,32.3479,51014.0
2017-01-31 15:00:00,45.2,45.29,45.18,45.21,63158.0,32.3551,32.4195,32.3408,32.3622,63158.0
2017-01-31 15:10:00,45.21,45.32,45.18,45.2,72860.0,32.3622,32.441,32.3408,32.3551,72860.0
2017-01-31 15:20:00,45.2,45.27,45.2,45.23,48122.0,32.3551,32.4052,32.3551,32.3766,48122.0
2017-01-31 15:30:00,45.24,45.34,45.22,45.33,71159.0,32.3837,32.4553,32.3694,32.4481,71159.0
2017-01-31 15:40:00,45.33,45.5,45.32,45.42,166679.0,32.4481,32.5698,32.441,32.5126,166679.0
2017-01-31 15:50:00,45.42,45.56,45.4,45.55,296555.0,32.5126,32.6128,32.4982,32.6056,296555.0
2017-02-01 09:30:00,45.98,46.19,45.93,46.0,88633.0,32.9134,33.0637,32.8776,32.9277,88633.0
2017-02-01 09:40:00,46.01,46.17,45.83,45.98,86879.0,32.9349,33.0494,32.8061,32.9134,86879.0
2017-02-01 09:50:00,46.0,46.01,45.5,45.55,110679.0,32.9277,32.9349,32.5698,32.6056,110679.0
2017-02-01 10:00:00,45.57,45.73,45.54,45.62,86165.0,32.6199,32.7345,32.5985,32.6557,86165.0
2017-02-01 10:10:00,45.62,45.65,45.4,45.54,145892.0,32.6557,32.6772,32.4982,32.5985,145892.0
2017-02-01 10:20:00,45.53,45.59,45.49,45.49,61141.0,32.5913,32.6343,32.5627,32.5627,61141.0
2017-02-01 10:30:00,45.48,45.48,45.03,45.03,111004.0,32.5555,32.5555,32.2334,32.2334,111004.0
2017-02-01 10:40:00,45.04,45.25,44.98,45.01,88236.0,32.2406,32.3909,32.1976,32.2191,88236.0
2017-02-01 10:50:00,45.01,45.25,45.0,45.22,111841.0,32.2191,32.3909,32.2119,32.3694,111841.0
2017-02-01 11:00:00,45.22,45.42,45.22,45.32,101528.0,32.3694,32.5126,32.3694,32.441,101528.0
2017-02-01 11:10:00,45.32,45.44,45.32,45.44,62096.0,32.441,32.5269,32.441,32.5269,62096.0
2017-02-01 11:20:00,45.44,45.5,45.33,45.36,55493.0,32.5269,32.5698,32.4481,32.4696,55493.0
2017-02-01 11:30:00,45.37,45.49,45.3,45.32,55796.0,32.4768,32.5627,32.4267,32.441,55796.0
2017-02-01 11:40:00,45.32,45.34,45.0,45.05,177898.0,32.441,32.4553,32.2119,32.2477,177898.0
2017-02-01 11:50:00,45.05,45.14,44.93,45.14,175828.0,32.2477,32.3121,32.1618,32.3121,175828.0
2017-02-01 12:00:00,45.14,45.17,45.07,45.1,45256.0,32.3121,32.3336,32.262,32.2835,45256.0
2017-02-01 12:10:00,45.09,45.12,44.94,44.95,55446.0,32.2763,32.2978,32.169,32.1761,55446.0
2017-02-01 12:20:00,44.93,44.96,44.87,44.95,84073.0,32.1618,32.1833,32.1189,32.1761,84073.0
2017-02-01 12:30:00,44.96,44.97,44.85,44.91,35527.0,32.1833,32.1904,32.1045,32.1475,35527.0
2017-02-01 12:40:00,44.9,44.95,44.87,44.9,42499.0,32.1403,32.1761,32.1189,32.1403,42499.0
2017-02-01 12:50:00,44.91,44.92,44.84,44.84,24273.0,32.1475,32.1547,32.0974,32.0974,24273.0
2017-02-01 13:00:00,44.84,45.04,44.83,45.01,46667.0,32.0974,32.2406,32.0902,32.2191,46667.0
2017-02-01 13:10:00,45.0,45.0,44.89,44.91,43283.0,32.2119,32.2119,32.1332,32.1475,43283.0
2017-02-01 13:20:00,44.91,44.94,44.84,44.88,48869.0,32.1475,32.169,32.0974,32.126,48869.0
2017-02-01 13:30:00,44.87,44.97,44.84,44.95,66869.0,32.1189,32.1904,32.0974,32.1761,66869.0
2017-02-01 13:40:00,44.96,45.08,44.94,45.08,64712.0,32.1833,32.2692,32.169,32.2692,64712.0
2017-02-01 13:50:00,45.07,45.09,44.95,45.04,49405.0,32.262,32.2763,32.1761,32.2406,49405.0
2017-02-01 14:00:00,45.02,45.28,45.0,45.2,75944.0,32.2262,32.4123,32.2119,32.3551,75944.0
2017-02-01 14:10:00,45.2,45.57,45.2,45.54,110753.0,32.3551,32.6199,32.3551,32.5985,110753.0
2017-02-01 14:20:00,45.55,45.64,45.49,45.59,68891.0,32.6056,32.67,32.5627,32.6343,68891.0
2017-02-01 14:30:00,45.58,45.59,45.37,45.41,46415.0,32.6271,32.6343,32.4768,32.5054,46415.0
2017-02-01 14:40:00,45.41,45.42,45.33,45.38,56280.0,32.5054,32.5126,32.4481,32.4839,56280.0
2017-02-01 14:50:00,45.37,45.37,45.25,45.31,55035.0,32.4768,32.4768,32.3909,32.4338,55035.0
2017-02-01 15:00:00,45.32,45.44,45.31,45.37,59557.0,32.441,32.5269,32.4338,32.4768,59557.0
2017-02-01 15:10:00,45.36,45.43,45.32,45.38,50130.0,32.4696,32.5197,32.441,32.4839,50130.0
2017-02-01 15:20:00,45.38,45.47,45.37,45.45,51312.0,32.4839,32.5484,32.4768,32.534,51312.0
2017-02-01 15:30:00,45.45,45.49,45.43,45.48,69919.0,32.534,32.5627,32.5197,32.5555,69919.0
2017-02-01 15:40:00,45.49,45.58,45.48,45.55,100327.0,32.5627,32.6271,32.5555,32.6056,100327.0
2017-02-01 15:50:00,45.54,45.63,45.53,45.55,189670.0,32.5985,32.6629,32.5913,32.6056,189670.0
2017-02-02 09:30:00,45.54,45.6,45.07,45.09,101554.0,32.5985,32.6414,32.262,32.2763,101554.0
2017-02-02 09:40:00,45.13,45.26,44.92,45.03,50714.0,32.305,32.398,32.1547,32.2334,50714.0
2017-02-02 09:50:00,44.98,45.08,44.85,44.98,66010.0,32.1976,32.2692,32.1045,32.1976,66010.0
2017-02-02 10:00:00,44.99,45.18,44.99,45.14,85192.0,32.2048,32.3408,32.2048,32.3121,85192.0
2017-02-02 10:10:00,45.16,45.28,45.1,45.27,74327.0,32.3265,32.4123,32.2835,32.4052,74327.0
2017-02-02 10:20:00,45.25,45.25,44.97,45.02,65884.0,32.3909,32.3909,32.1904,32.2262,65884.0
2017-02-02 10:30:00,45.02,45.11,44.86,45.11,71380.0,32.2262,32.2907,32.1117,32.2907,71380.0
2017-02-02 10:40:00,45.12,45.29,45.07,45.27,73239.0,32.2978,32.4195,32.262,32.4052,73239.0
2017-02-02 10:50:00,45.28,45.38,45.21,45.3,78514.0,32.4123,32.4839,32.3622,32.4267,78514.0
2017-02-02 11:00:00,45.3,45.6,45.3,45.6,182539.0,32.4267,32.6414,32.4267,32.6414,182539.0
2017-02-02 11:10:00,45.6,45.67,45.41,45.43,94004.0,32.6414,32.6915,32.5054,32.5197,94004.0
2017-02-02 11:20:00,45.42,45.68,45.41,45.65,122319.0,32.5126,32.6987,32.5054,32.6772,122319.0
2017-02-02 11:30:00,45.62,45.65,45.56,45.61,67056.0,32.6557,32.6772,32.6128,32.6486,67056.0
2017-02-02 11:40:00,45.62,45.65,45.54,45.54,105304.0,32.6557,32.6772,32.5985,32.5985,105304.0
2017-02-02 11:50:00,45.54,45.6,45.44,45.56,97873.0,32.5985,32.6414,32.5269,32.6128,97873.0
2017-02-02 12:00:00,45.57,45.59,45.48,45.51,57020.0,32.6199,32.6343,32.5555,32.577,57020.0
2017-02-02 12:10:00,45.5,45.53,45.43,45.48,72291.0,32.5698,32.5913,32.5197,32.5555,72291.0
2017-02-02 12:20:00,45.49,45.5,45.33,45.45,51201.0,32.5627,32.5698,32.4481,32.534,51201.0
2017-02-02 12:30:00,45.45,45.62,45.41,45.62,35364.0,32.534,32.6557,32.5054,32.6557,35364.0
2017-02-02 12:40:00,45.61,45.68,45.57,45.68,51701.0,32.6486,32.6987,32.6199,32.6987,51701.0
2017-02-02 12:50:00,45.69,45.78,45.62,45.65,49557.0,32.7058,32.7703,32.6557,32.6772,49557.0
2017-02-02 13:00:00,45.65,45.85,45.65,45.8,35223.0,32.6772,32.8204,32.6772,32.7846,35223.0
2017-02-02 13:10:00,45.8,45.9,45.79,45.86,39992.0,32.7846,32.8562,32.7774,32.8275,39992.0
2017-02-02 13:20:00,45.85,45.86,45.77,45.79,46335.0,32.8204,32.8275,32.7631,32.7774,46335.0
2017-02-02 13:30:00,45.78,45.79,45.69,45.71,30849.0,32.7703,32.7774,32.7058,32.7202,30849.0
2017-02-02 13:40:00,45.71,45.86,45.71,45.83,26190.0,32.7202,32.8275,32.7202,32.8061,26190.0
2017-02-02 13:50:00,45.83,45.95,45.82,45.9,43104.0,32.8061,32.8919,32.7989,32.8562,43104.0
2017-02-02 14:00:00,45.89,45.94,45.84,45.89,27571.0,32.849,32.8848,32.8132,32.849,27571.0
2017-02-02 14:10:00,45.89,45.98,45.8,45.81,49322.0,32.849,32.9134,32.7846,32.7917,49322.0
2017-02-02 14:20:00,45.8,45.8,45.56,45.56,43908.0,32.7846,32.7846,32.6128,32.6128,43908.0
2017-02-02 14:30:00,45.56,45.57,45.44,45.48,66045.0,32.6128,32.6199,32.5269,32.5555,66045.0
2017-02-02 14:40:00,45.48,45.49,45.38,45.41,57515.0,32.5555,32.5627,32.4839,32.5054,57515.0
2017-02-02 14:50:00,45.41,45.46,45.35,45.42,58544.0,32.5054,32.5412,32.4625,32.5126,58544.0
2017-02-02 15:00:00,45.43,45.46,45.39,45.39,37128.0,32.5197,32.5412,32.4911,32.4911,37128.0
2017-02-02 15:10:00,45.4,45.49,45.38,45.48,42011.0,32.4982,32.5627,32.4839,32.5555,42011.0
2017-02-02 15:20:00,45.48,45.61,45.47,45.56,56338.0,32.5555,32.6486,32.5484,32.6128,56338.0
2017-02-02 15:30:00,45.56,45.57,45.44,45.45,66961.0,32.6128,32.6199,32.5269,32.534,66961.0
2017-02-02 15:40:00,45.44,45.59,45.44,45.59,105570.0,32.5269,32.6343,32.5269,32.6343,105570.0
2017-02-02 15:50:00,45.59,45.65,45.53,45.64,261597.0,32.6343,32.6772,32.5913,32.67,261597.0
2017-02-03 09:30:00,45.58,45.93,45.54,45.63,96261.0,32.6271,32.8776,32.5985,32.6629,96261.0
2017-02-03 09:40:00,45.62,45.86,45.59,45.76,72916.0,32.6557,32.8275,32.6343,32.7559,72916.0
2017-02-03 09:50:00,45.76,45.89,45.65,45.65,51852.0,32.7559,32.849,32.6772,32.6772,51852.0
2017-02-03 10:00:00,45.69,45.97,45.68,45.97,54063.0,32.7058,32.9063,32.6987,32.9063,54063.0
2017-02-03 10:10:00,45.98,46.42,45.97,46.42,167941.0,32.9134,33.2284,32.9063,33.2284,167941.0
2017-02-03 10:20:00,46.42,46.84,46.4,46.84,203599.0,33.2284,33.529,33.2141,33.529,203599.0
2017-02-03 10:30:00,46.83,47.0,46.55,47.0,288708.0,33.5219,33.6436,33.3214,33.6436,288708.0
2017-02-03 10:40:00,46.98,47.16,46.97,47.1,291805.0,33.6292,33.7581,33.6221,33.7151,291805.0
2017-02-03 10:50:00,47.1,47.17,46.61,46.7,91395.0,33.7151,33.7653,33.3644,33.4288,91395.0
2017-02-03 11:00:00,46.72,46.8,46.58,46.62,73602.0,33.4431,33.5004,33.3429,33.3715,73602.0
2017-02-03 11:10:00,46.62,46.74,46.49,46.68,111734.0,33.3715,33.4574,33.2785,33.4145,111734.0
2017-02-03 11:20:00,46.67,46.69,46.61,46.66,77764.0,33.4073,33.4217,33.3644,33.4002,77764.0
2017-02-03 11:30:00,46.66,46.83,46.65,46.79,85399.0,33.4002,33.5219,33.393,33.4932,85399.0
2017-02-03 11:40:00,46.79,46.8,46.37,46.54,71730.0,33.4932,33.5004,33.1926,33.3143,71730.0
2017-02-03 11:50:00,46.56,46.7,46.48,46.5,56636.0,33.3286,33.4288,33.2713,33.2857,56636.0
2017-02-03 12:00:00,46.5,46.72,46.49,46.7,45068.0,33.2857,33.4431,33.2785,33.4288,45068.0
2017-02-03 12:10:00,46.69,46.74,46.65,46.71,34963.0,33.4217,33.4574,33.393,33.436,34963.0
2017-02-03 12:20:00,46.71,46.76,46.59,46.61,28512.0,33.436,33.4718,33.3501,33.3644,28512.0
2017-02-03 12:30:00,46.61,46.7,46.57,46.69,35694.0,33.3644,33.4288,33.3358,33.4217,35694.0
2017-02-03 12:40:00,46.69,46.73,46.6,46.6,57788.0,33.4217,33.4503,33.3572,33.3572,57788.0
2017-02-03 12:50:00,46.59,46.65,46.58,46.59,23322.0,33.3501,33.393,33.3429,33.3501,23322.0
2017-02-03 13:00:00,46.59,46.59,46.46,46.52,51443.0,33.3501,33.3501,33.257,33.3,51443.0
2017-02-03 13:10:00,46.51,46.64,46.49,46.63,32256.0,33.2928,33.3859,33.2785,33.3787,32256.0
2017-02-03 13:20:00,46.62,46.66,46.56,46.61,37466.0,33.3715,33.4002,33.3286,33.3644,37466.0
2017-02-03 13:30:00,46.61,46.61,46.52,46.56,34663.0,33.3644,33.3644,33.3,33.3286,34663.0
2017-02-03 13:40:00,46.56,46.58,46.52,46.57,20590.0,33.3286,33.3429,33.3,33.3358,20590.0
2017-02-03 13:50:00,46.56,46.62,46.54,46.54,51823.0,33.3286,33.3715,33.3143,33.3143,51823.0
2017-02-03 14:00:00,46.53,46.59,46.51,46.52,35227.0,33.3071,33.3501,33.2928,33.3,35227.0
2017-02-03 14:10:00,46.52,46.57,46.5,46.53,36779.0,33.3,33.3358,33.2857,33.3071,36779.0
2017-02-03 14:20:00,46.53,46.58,46.51,46.55,64741.0,33.3071,33.3429,33.2928,33.3214,64741.0
2017-02-03 14:30:00,46.55,46.62,46.54,46.59,59379.0,33.3214,33.3715,33.3143,33.3501,59379.0
2017-02-03 14:40:00,46.58,46.61,46.54,46.57,50730.0,33.3429,33.3644,33.3143,33.3358,50730.0
2017-02-03 14:50:00,46.58,46.63,46.55,46.61,26644.0,33.3429,33.3787,33.3214,33.3644,26644.0
2017-02-03 15:00:00,46.61,46.71,46.6,46.65,63570.0,33.3644,33.436,33.3572,33.393,63570.0
2017-02-03 15:10:00,46.64,46.69,46.63,46.66,51234.0,33.3859,33.4217,33.3787,33.4002,51234.0
2017-02-03 15:20:00,46.66,46.67,46.55,46.59,63384.0,33.4002,33.4073,33.3214,33.3501,63384.0
2017-02-03 15:30:00,46.59,46.65,46.55,46.64,89706.0,33.3501,33.393,33.3214,33.3859,89706.0
2017-02-03 15:40:00,46.63,46.79,46.62,46.77,142735.0,33.3787,33.4932,33.3715,33.4789,142735.0
2017-02-03 15:50:00,46.77,46.79,46.71,46.78,301781.0,33.4789,33.4932,33.436,33.4861,301781.0
2017-02-06 09:30:00,46.67,46.88,46.51,46.77,64158.0,33.4073,33.5577,33.2928,33.4789,64158.0
2017-02-06 09:40:00,46.77,46.77,46.22,46.26,84855.0,33.4789,33.4789,33.0852,33.1139,84855.0
2017-02-06 09:50:00,46.29,46.3,46.02,46.02,82424.0,33.1353,33.1425,32.9421,32.9421,82424.0
2017-02-06 10:00:00,46.01,46.01,45.77,45.87,88008.0,32.9349,32.9349,32.7631,32.8347,88008.0
2017-02-06 10:10:00,45.87,45.87,45.64,45.75,117177.0,32.8347,32.8347,32.67,32.7488,117177.0
2017-02-06 10:20:00,45.75,45.88,45.68,45.8,162680.0,32.7488,32.8418,32.6987,32.7846,162680.0
2017-02-06 10:30:00,45.79,45.93,45.69,45.79,174832.0,32.7774,32.8776,32.7058,32.7774,174832.0
2017-02-06 10:40:00,45.79,45.86,45.76,45.8,194281.0,32.7774,32.8275,32.7559,32.7846,194281.0
2017-02-06 10:50:00,45.8,45.99,45.8,45.85,125763.0,32.7846,32.9206,32.7846,32.8204,125763.0
2017-02-06 11:00:00,45.83,45.92,45.74,45.89,76726.0,32.8061,32.8705,32.7416,32.849,76726.0
2017-02-06 11:10:00,45.88,45.89,45.75,45.82,43006.0,32.8418,32.849,32.7488,32.7989,43006.0
2017-02-06 11:20:00,45.82,45.82,45.69,45.79,49500.0,32.7989,32.7989,32.7058,32.7774,49500.0
2017-02-06 11:30:00,45.79,45.84,45.73,45.77,37623.0,32.7774,32.8132,32.7345,32.7631,37623.0
2017-02-06 11:40:00,45.77,45.79,45.6,45.61,47398.0,32.7631,32.7774,32.6414,32.6486,47398.0
2017-02-06 11:50:00,45.62,45.68,45.58,45.62,40013.0,32.6557,32.6987,32.6271,32.6557,40013.0
2017-02-06 12:00:00,45.62,45.62,45.53,45.56,56978.0,32.6557,32.6557,32.5913,32.6128,56978.0
2017-02-06 12:10:00,45.57,45.71,45.54,45.69,62675.0,32.6199,32.7202,32.5985,32.7058,62675.0
2017-02-06 12:20:00,45.69,45.71,45.65,45.66,29521.0,32.7058,32.7202,32.6772,32.6844,29521.0
2017-02-06 12:30:00,45.66,45.69,45.61,45.65,22021.0,32.6844,32.7058,32.6486,32.6772,22021.0
2017-02-06 12:40:00,45.64,45.67,45.59,45.6,36060.0,32.67,32.6915,32.6343,32.6414,36060.0
2017-02-06 12:50:00,45.59,45.61,45.42,45.44,70156.0,32.6343,32.6486,32.5126,32.5269,70156.0
2017-02-06 13:00:00,45.43,45.55,45.43,45.52,58054.0,32.5197,32.6056,32.5197,32.5841,58054.0
2017-02-06 13:10:00,45.52,45.52,45.38,45.41,62342.0,32.5841,32.5841,32.4839,32.5054,62342.0
2017-02-06 13:20:00,45.41,45.55,45.4,45.51,52491.0,32.5054,32.6056,32.4982,32.577,52491.0
2017-02-06 13:30:00,45.51,45.51,45.3,45.32,76452.0,32.577,32.577,32.4267,32.441,76452.0
2017-02-06 13:40:00,45.33,45.38,45.31,45.35,27111.0,32.4481,32.4839,32.4338,32.4625,27111.0
2017-02-06 13:50:00,45.35,45.4,45.33,45.39,77860.0,32.4625,32.4982,32.4481,32.4911,77860.0
2017-02-06 14:00:00,45.4,45.42,45.32,45.36,86586.0,32.4982,32.5126,32.441,32.4696,86586.0
2017-02-06 14:10:00,45.35,45.43,45.3,45.34,58002.0,32.4625,32.5197,32.4267,32.4553,58002.0
2017-02-06 14:20:00,45.34,45.36,45.19,45.31,95450.0,32.4553,32.4696,32.3479,32.4338,95450.0
2017-02-06 14:30:00,45.33,45.35,45.23,45.24,49542.0,32.4481,32.4625,32.3766,32.3837,49542.0
2017-02-06 14:40:00,45.25,45.31,45.24,45.27,44182.0,32.3909,32.4338,32.3837,32.4052,44182.0
2017-02-06 14:50:00,45.27,45.35,45.23,45.33,54639.0,32.4052,32.4625,32.3766,32.4481,54639.0
2017-02-06 15:00:00,45.32,45.32,45.24,45.26,49288.0,32.441,32.441,32.3837,32.398,49288.0
2017-02-06 15:10:00,45.26,45.32,45.21,45.29,72849.0,32.398,32.441,32.3622,32.4195,72849.0
2017-02-06 15:20:00,45.29,45.32,45.27,45.32,49815.0,32.4195,32.441,32.4052,32.441,49815.0
2017-02-06 15:30:00,45.32,45.35,45.29,45.34,121607.0,32.441,32.4625,32.4195,32.4553,121607.0
2017-02-06 15:40:00,45.33,45.4,45.25,45.3,141749.0,32.4481,32.4982,32.3909,32.4267,141749.0
2017-02-06 15:50:00,45.3,45.32,45.24,45.28,255449.0,32.4267,32.441,32.3837,32.4123,255449.0
2017-02-07 09:30:00,44.88,45.2,44.65,45.2,140403.0,32.126,32.3551,31.9614,32.3551,140403.0
2017-02-07 09:40:00,45.17,45.26,45.01,45.18,69254.0,32.3336,32.398,32.2191,32.3408,69254.0
2017-02-07 09:50:00,45.17,45.22,45.0,45.05,155356.0,32.3336,32.3694,32.2119,32.2477,155356.0
2017-02-07 10:00:00,45.04,45.07,44.83,45.05,96386.0,32.2406,32.262,32.0902,32.2477,96386.0
2017-02-07 10:10:00,45.05,45.11,44.98,45.05,68405.0,32.2477,32.2907,32.1976,32.2477,68405.0
2017-02-07 10:20:00,45.05,45.32,45.05,45.3,54304.0,32.2477,32.441,32.2477,32.4267,54304.0
2017-02-07 10:30:00,45.29,45.32,45.18,45.25,68357.0,32.4195,32.441,32.3408,32.3909,68357.0
2017-02-07 10:40:00,45.24,45.35,45.11,45.15,41580.0,32.3837,32.4625,32.2907,32.3193,41580.0
2017-02-07 10:50:00,45.16,45.17,44.9,44.94,60703.0,32.3265,32.3336,32.1403,32.169,60703.0
2017-02-07 11:00:00,44.94,45.1,44.93,45.09,62441.0,32.169,32.2835,32.1618,32.2763,62441.0
2017-02-07 11:10:00,45.09,45.09,44.87,44.87,66207.0,32.2763,32.2763,32.1189,32.1189,66207.0
2017-02-07 11:20:00,44.86,44.87,44.71,44.76,85186.0,32.1117,32.1189,32.0043,32.0401,85186.0
2017-02-07 11:30:00,44.77,44.77,44.53,44.56,110541.0,32.0473,32.0473,31.8755,31.897,110541.0
2017-02-07 11:40:00,44.53,44.54,44.3,44.48,95441.0,31.8755,31.8826,31.7108,31.8397,95441.0
2017-02-07 11:50:00,44.49,44.53,44.33,44.35,48570.0,31.8469,31.8755,31.7323,31.7466,48570.0
2017-02-07 12:00:00,44.34,44.47,44.17,44.22,100952.0,31.7395,31.8325,31.6178,31.6536,100952.0
2017-02-07 12:10:00,44.25,44.26,44.1,44.13,61860.0,31.6751,31.6822,31.5677,31.5892,61860.0
2017-02-07 12:20:00,44.12,44.16,43.98,44.09,101725.0,31.582,31.6106,31.4818,31.5605,101725.0
2017-02-07 12:30:00,44.1,44.15,44.04,44.09,56166.0,31.5677,31.6035,31.5247,31.5605,56166.0
2017-02-07 12:40:00,44.09,44.11,44.0,44.02,76224.0,31.5605,31.5748,31.4961,31.5104,76224.0
2017-02-07 12:50:00,44.01,44.06,43.94,43.97,82496.0,31.5033,31.539,31.4532,31.4746,82496.0
2017-02-07 13:00:00,43.97,44.0,43.93,44.0,89780.0,31.4746,31.4961,31.446,31.4961,89780.0
2017-02-07 13:10:00,44.0,44.11,43.99,44.09,45596.0,31.4961,31.5748,31.4889,31.5605,45596.0
2017-02-07 13:20:00,44.08,44.19,44.01,44.19,48364.0,31.5534,31.6321,31.5033,31.6321,48364.0
2017-02-07 13:30:00,44.18,44.4,44.15,44.4,50025.0,31.6249,31.7824,31.6035,31.7824,50025.0
2017-02-07 13:40:00,44.39,44.39,44.13,44.16,72100.0,31.7753,31.7753,31.5892,31.6106,72100.0
2017-02-07 13:50:00,44.16,44.19,44.07,44.12,84591.0,31.6106,31.6321,31.5462,31.582,84591.0
2017-02-07 14:00:00,44.12,44.16,44.01,44.01,46371.0,31.582,31.6106,31.5033,31.5033,46371.0
2017-02-07 14:10:00,44.01,44.08,43.91,43.93,76202.0,31.5033,31.5534,31.4317,31.446,76202.0
2017-02-07 14:20:00,43.94,44.02,43.87,44.02,76748.0,31.4532,31.5104,31.403,31.5104,76748.0
2017-02-07 14:30:00,44.01,44.11,44.0,44.04,45741.0,31.5033,31.5748,31.4961,31.5247,45741.0
2017-02-07 14:40:00,44.04,44.18,44.01,44.17,81910.0,31.5247,31.6249,31.5033,31.6178,81910.0
2017-02-07 14:50:00,44.18,44.18,44.07,44.15,58326.0,31.6249,31.6249,31.5462,31.6035,58326.0
2017-02-07 15:00:00,44.15,44.31,44.13,44.28,68272.0,31.6035,31.718,31.5892,31.6965,68272.0
2017-02-07 15:10:00,44.27,44.44,44.27,44.43,85200.0,31.6894,31.8111,31.6894,31.8039,85200.0
2017-02-07 15:20:00,44.42,44.46,44.37,44.41,50826.0,31.7967,31.8254,31.761,31.7896,50826.0
2017-02-07 15:30:00,44.39,44.39,44.27,44.3,168814.0,31.7753,31.7753,31.6894,31.7108,168814.0
2017-02-07 15:40:00,44.3,44.35,44.12,44.14,172146.0,31.7108,31.7466,31.582,31.5963,172146.0
2017-02-07 15:50:00,44.14,44.19,44.11,44.14,241947.0,31.5963,31.6321,31.5748,31.5963,241947.0
2017-02-08 09:30:00,43.59,43.78,43.13,43.5,183988.0,31.2026,31.3386,30.8733,31.1382,183988.0
2017-02-08 09:40:00,43.52,43.82,43.52,43.56,119946.0,31.1525,31.3673,31.1525,31.1811,119946.0
2017-02-08 09:50:00,43.59,43.6,43.12,43.22,177553.0,31.2026,31.2098,30.8662,30.9378,177553.0
2017-02-08 10:00:00,43.26,43.46,43.2,43.26,134749.0,30.9664,31.1096,30.9234,30.9664,134749.0
2017-02-08 10:10:00,43.28,43.46,43.24,43.4,226157.0,30.9807,31.1096,30.9521,31.0666,226157.0
2017-02-08 10:20:00,43.4,44.0,43.37,43.86,321326.0,31.0666,31.4961,31.0451,31.3959,321326.0
2017-02-08 10:30:00,43.84,44.01,43.54,44.01,183385.0,31.3816,31.5033,31.1668,31.5033,183385.0
2017-02-08 10:40:00,44.01,44.33,43.87,44.26,169982.0,31.5033,31.7323,31.403,31.6822,169982.0
2017-02-08 10:50:00,44.26,44.45,44.19,44.42,202192.0,31.6822,31.8182,31.6321,31.7967,202192.0
2017-02-08 11:00:00,44.41,44.73,44.39,44.66,139906.0,31.7896,32.0186,31.7753,31.9685,139906.0
2017-02-08 11:10:00,44.65,44.7,44.25,44.37,117519.0,31.9614,31.9972,31.6751,31.761,117519.0
2017-02-08 11:20:00,44.38,44.49,44.36,44.45,71027.0,31.7681,31.8469,31.7538,31.8182,71027.0
2017-02-08 11:30:00,44.46,44.46,44.17,44.21,151393.0,31.8254,31.8254,31.6178,31.6464,151393.0
2017-02-08 11:40:00,44.21,44.24,43.96,43.99,141128.0,31.6464,31.6679,31.4675,31.4889,141128.0
2017-02-08 11:50:00,43.96,44.16,43.95,44.06,50993.0,31.4675,31.6106,31.4603,31.539,50993.0
2017-02-08 12:00:00,44.07,44.19,44.06,44.15,69402.0,31.5462,31.6321,31.539,31.6035,69402.0
2017-02-08 12:10:00,44.13,44.17,44.06,44.13,57474.0,31.5892,31.6178,31.539,31.5892,57474.0
2017-02-08 12:20:00,44.13,44.13,43.94,44.07,62936.0,31.5892,31.5892,31.4532,31.5462,62936.0
2017-02-08 12:30:00,44.06,44.2,44.06,44.1,50875.0,31.539,31.6393,31.539,31.5677,50875.0
2017-02-08 12:40:00,44.1,44.13,44.02,44.06,46939.0,31.5677,31.5892,31.5104,31.539,46939.0
2017-02-08 12:50:00,44.07,44.13,44.04,44.07,30292.0,31.5462,31.5892,31.5247,31.5462,30292.0
2017-02-08 13:00:00,44.07,44.21,44.07,44.18,66111.0,31.5462,31.6464,31.5462,31.6249,66111.0
2017-02-08 13:10:00,44.17,44.18,44.08,44.14,37870.0,31.6178,31.6249,31.5534,31.5963,37870.0
2017-02-08 13:20:00,44.15,44.15,44.0,44.01,50581.0,31.6035,31.6035,31.4961,31.5033,50581.0
2017-02-08 13:30:00,44.01,44.04,43.97,44.04,75091.0,31.5033,31.5247,31.4746,31.5247,75091.0
2017-02-08 13:40:00,44.03,44.04,43.88,43.97,85832.0,31.5176,31.5247,31.4102,31.4746,85832.0
2017-02-08 13:50:00,43.98,44.0,43.84,43.84,84426.0,31.4818,31.4961,31.3816,31.3816,84426.0
2017-02-08 14:00:00,43.85,43.99,43.85,43.93,37713.0,31.3887,31.4889,31.3887,31.446,37713.0
2017-02-08 14:10:00,43.93,43.98,43.89,43.93,34125.0,31.446,31.4818,31.4174,31.446,34125.0
2017-02-08 14:20:00,43.92,44.0,43.91,43.92,36020.0,31.4388,31.4961,31.4317,31.4388,36020.0
2017-02-08 14:30:00,43.92,44.0,43.92,43.95,45807.0,31.4388,31.4961,31.4388,31.4603,45807.0
2017-02-08 14:40:00,43.95,43.98,43.91,43.94,59333.0,31.4603,31.4818,31.4317,31.4532,59333.0
2017-02-08 14:50:00,43.95,44.02,43.94,43.96,45589.0,31.4603,31.5104,31.4532,31.4675,45589.0
2017-02-08 15:00:00,43.97,44.05,43.96,44.0,60300.0,31.4746,31.5319,31.4675,31.4961,60300.0
2017-02-08 15:10:00,44.0,44.01,43.92,43.95,70518.0,31.4961,31.5033,31.4388,31.4603,70518.0
2017-02-08 15:20:00,43.95,43.98,43.93,43.97,39827.0,31.4603,31.4818,31.446,31.4746,39827.0
2017-02-08 15:30:00,43.97,44.04,43.95,44.0,67331.0,31.4746,31.5247,31.4603,31.4961,67331.0
2017-02-08 15:40:00,43.99,44.09,43.98,44.06,78652.0,31.4889,31.5605,31.4818,31.539,78652.0
2017-02-08 15:50:00,44.06,44.13,44.04,44.06,139322.0,31.539,31.5892,31.5247,31.539,139322.0
2017-02-09 09:30:00,44.64,44.93,44.43,44.49,88768.0,31.9542,32.1618,31.8039,31.8469,88768.0
2017-02-09 09:40:00,44.5,44.58,44.4,44.52,94195.0,31.854,31.9113,31.7824,31.8683,94195.0
2017-02-09 09:50:00,44.51,44.57,44.28,44.46,73210.0,31.8612,31.9041,31.6965,31.8254,73210.0
2017-02-09 10:00:00,44.47,44.54,44.37,44.42,105683.0,31.8325,31.8826,31.761,31.7967,105683.0
2017-02-09 10:10:00,44.41,44.55,44.34,44.53,53882.0,31.7896,31.8898,31.7395,31.8755,53882.0
2017-02-09 10:20:00,44.54,44.64,44.5,44.62,60871.0,31.8826,31.9542,31.854,31.9399,60871.0
2017-02-09 10:30:00,44.61,44.67,44.49,44.49,109625.0,31.9328,31.9757,31.8469,31.8469,109625.0
2017-02-09 10:40:00,44.5,44.66,44.44,44.66,72757.0,31.854,31.9685,31.8111,31.9685,72757.0
2017-02-09 10:50:00,44.65,44.84,44.61,44.76,97430.0,31.9614,32.0974,31.9328,32.0401,97430.0
2017-02-09 11:00:00,44.77,44.77,44.58,44.61,48183.0,32.0473,32.0473,31.9113,31.9328,48183.0
2017-02-09 11:10:00,44.61,44.62,44.47,44.47,37199.0,31.9328,31.9399,31.8325,31.8325,37199.0
2017-02-09 11:20:00,44.47,44.48,44.36,44.36,33024.0,31.8325,31.8397,31.7538,31.7538,33024.0
2017-02-09 11:30:00,44.36,44.43,44.33,44.39,59164.0,31.7538,31.8039,31.7323,31.7753,59164.0
2017-02-09 11:40:00,44.39,44.46,44.36,44.4,38647.0,31.7753,31.8254,31.7538,31.7824,38647.0
2017-02-09 11:50:00,44.4,44.4,44.33,44.38,55642.0,31.7824,31.7824,31.7323,31.7681,55642.0
2017-02-09 12:00:00,44.39,44.6,44.39,44.6,101000.0,31.7753,31.9256,31.7753,31.9256,101000.0
2017-02-09 12:10:00,44.63,44.68,44.59,44.64,51852.0,31.9471,31.9829,31.9184,31.9542,51852.0
2017-02-09 12:20:00,44.63,44.64,44.52,44.55,67507.0,31.9471,31.9542,31.8683,31.8898,67507.0
2017-02-09 12:30:00,44.55,44.59,44.52,44.56,15400.0,31.8898,31.9184,31.8683,31.897,15400.0
2017-02-09 12:40:00,44.57,44.59,44.5,44.52,33201.0,31.9041,31.9184,31.854,31.8683,33201.0
2017-02-09 12:50:00,44.51,44.61,44.43,44.6,92843.0,31.8612,31.9328,31.8039,31.9256,92843.0
2017-02-09 13:00:00,44.59,44.61,44.54,44.56,20423.0,31.9184,31.9328,31.8826,31.897,20423.0
2017-02-09 13:10:00,44.56,44.59,44.53,44.58,18323.0,31.897,31.9184,31.8755,31.9113,18323.0
2017-02-09 13:20:00,44.58,44.63,44.56,44.6,24167.0,31.9113,31.9471,31.897,31.9256,24167.0
2017-02-09 13:30:00,44.6,44.6,44.49,44.51,17415.0,31.9256,31.9256,31.8469,31.8612,17415.0
2017-02-09 13:40:00,44.51,44.52,44.4,44.42,46553.0,31.8612,31.8683,31.7824,31.7967,46553.0
2017-02-09 13:50:00,44.43,44.51,44.38,44.51,92590.0,31.8039,31.8612,31.7681,31.8612,92590.0
2017-02-09 14:00:00,44.51,44.62,44.51,44.62,59594.0,31.8612,31.9399,31.8612,31.9399,59594.0
2017-02-09 14:10:00,44.62,44.63,44.52,44.55,42364.0,31.9399,31.9471,31.8683,31.8898,42364.0
2017-02-09 14:20:00,44.55,44.62,44.54,44.56,45498.0,31.8898,31.9399,31.8826,31.897,45498.0
2017-02-09 14:30:00,44.56,44.74,44.56,44.74,34415.0,31.897,32.0258,31.897,32.0258,34415.0
2017-02-09 14:40:00,44.74,44.83,44.7,44.75,58893.0,32.0258,32.0902,31.9972,32.033,58893.0
2017-02-09 14:50:00,44.75,44.76,44.72,44.72,22123.0,32.033,32.0401,32.0115,32.0115,22123.0
2017-02-09 15:00:00,44.73,44.75,44.67,44.67,60910.0,32.0186,32.033,31.9757,31.9757,60910.0
2017-02-09 15:10:00,44.67,44.69,44.58,44.6,72725.0,31.9757,31.99,31.9113,31.9256,72725.0
2017-02-09 15:20:00,44.61,44.69,44.6,44.68,57668.0,31.9328,31.99,31.9256,31.9829,57668.0
2017-02-09 15:30:00,44.69,44.73,44.63,44.69,63839.0,31.99,32.0186,31.9471,31.99,63839.0
2017-02-09 15:40:00,44.69,44.88,44.68,44.85,100394.0,31.99,32.126,31.9829,32.1045,100394.0
2017-02-09 15:50:00,44.85,44.88,44.73,44.75,231867.0,32.1045,32.126,32.0186,32.033,231867.0
2017-02-10 09:30:00,45.02,45.78,45.0,45.67,205386.0,32.2262,32.7703,32.2119,32.6915,205386.0
2017-02-10 09:40:00,45.66,45.87,45.63,45.83,140076.0,32.6844,32.8347,32.6629,32.8061,140076.0
2017-02-10 09:50:00,45.84,45.94,45.61,45.76,110284.0,32.8132,32.8848,32.6486,32.7559,110284.0
2017-02-10 10:00:00,45.75,45.77,45.58,45.59,91796.0,32.7488,32.7631,32.6271,32.6343,91796.0
2017-02-10 10:10:00,45.57,45.64,45.47,45.52,58986.0,32.6199,32.67,32.5484,32.5841,58986.0
2017-02-10 10:20:00,45.52,45.55,45.24,45.32,69029.0,32.5841,32.6056,32.3837,32.441,69029.0
2017-02-10 10:30:00,45.34,45.58,45.34,45.47,51668.0,32.4553,32.6271,32.4553,32.5484,51668.0
2017-02-10 10:40:00,45.49,45.51,45.39,45.43,59848.0,32.5627,32.577,32.4911,32.5197,59848.0
2017-02-10 10:50:00,45.44,45.56,45.44,45.51,40292.0,32.5269,32.6128,32.5269,32.577,40292.0
2017-02-10 11:00:00,45.51,45.54,45.41,45.42,36826.0,32.577,32.5985,32.5054,32.5126,36826.0
2017-02-10 11:10:00,45.42,45.46,45.28,45.39,65763.0,32.5126,32.5412,32.4123,32.4911,65763.0
2017-02-10 11:20:00,45.38,45.57,45.36,45.57,37874.0,32.4839,32.6199,32.4696,32.6199,37874.0
2017-02-10 11:30:00,45.58,45.63,45.51,45.51,40167.0,32.6271,32.6629,32.577,32.577,40167.0
2017-02-10 11:40:00,45.51,45.59,45.5,45.51,25594.0,32.577,32.6343,32.5698,32.577,25594.0
2017-02-10 11:50:00,45.51,45.56,45.49,45.55,33373.0,32.577,32.6128,32.5627,32.6056,33373.0
2017-02-10 12:00:00,45.55,45.62,45.47,45.62,72650.0,32.6056,32.6557,32.5484,32.6557,72650.0
2017-02-10 12:10:00,45.62,45.75,45.62,45.7,61386.0,32.6557,32.7488,32.6557,32.713,61386.0
2017-02-10 12:20:00,45.7,45.71,45.6,45.6,62259.0,32.713,32.7202,32.6414,32.6414,62259.0
2017-02-10 12:30:00,45.61,45.7,45.6,45.62,30226.0,32.6486,32.713,32.6414,32.6557,30226.0
2017-02-10 12:40:00,45.63,45.69,45.59,45.61,30157.0,32.6629,32.7058,32.6343,32.6486,30157.0
2017-02-10 12:50:00,45.63,45.65,45.55,45.59,30108.0,32.6629,32.6772,32.6056,32.6343,30108.0
2017-02-10 13:00:00,45.59,45.62,45.5,45.57,51139.0,32.6343,32.6557,32.5698,32.6199,51139.0
2017-02-10 13:10:00,45.57,45.69,45.57,45.65,52054.0,32.6199,32.7058,32.6199,32.6772,52054.0
2017-02-10 13:20:00,45.65,45.67,45.52,45.53,54773.0,32.6772,32.6915,32.5841,32.5913,54773.0
2017-02-10 13:30:00,45.53,45.59,45.49,45.54,52050.0,32.5913,32.6343,32.5627,32.5985,52050.0
2017-02-10 13:40:00,45.54,45.56,45.5,45.53,46050.0,32.5985,32.6128,32.5698,32.5913,46050.0
2017-02-10 13:50:00,45.53,45.54,45.43,45.5,44915.0,32.5913,32.5985,32.5197,32.5698,44915.0
2017-02-10 14:00:00,45.51,45.53,45.44,45.45,46105.0,32.577,32.5913,32.5269,32.534,46105.0
2017-02-10 14:10:00,45.45,45.51,45.44,45.45,56350.0,32.534,32.577,32.5269,32.534,56350.0
2017-02-10 14:20:00,45.46,45.51,45.41,45.47,68902.0,32.5412,32.577,32.5054,32.5484,68902.0
2017-02-10 14:30:00,45.47,45.47,45.33,45.36,41778.0,32.5484,32.5484,32.4481,32.4696,41778.0
2017-02-10 14:40:00,45.37,45.43,45.37,45.41,32233.0,32.4768,32.5197,32.4768,32.5054,32233.0
2017-02-10 14:50:00,45.41,45.43,45.34,45.41,53197.0,32.5054,32.5197,32.4553,32.5054,53197.0
2017-02-10 15:00:00,45.41,45.41,45.3,45.33,44497.0,32.5054,32.5054,32.4267,32.4481,44497.0
2017-02-10 15:10:00,45.33,45.36,45.21,45.3,46006.0,32.4481,32.4696,32.3622,32.4267,46006.0
2017-02-10 15:20:00,45.3,45.35,45.27,45.33,43428.0,32.4267,32.4625,32.4052,32.4481,43428.0
2017-02-10 15:30:00,45.32,45.42,45.31,45.37,69500.0,32.441,32.5126,32.4338,32.4768,69500.0
2017-02-10 15:40:00,45.37,45.46,45.33,45.4,100060.0,32.4768,32.5412,32.4481,32.4982,100060.0
2017-02-10 15:50:00,45.4,45.42,45.36,45.4,141919.0,32.4982,32.5126,32.4696,32.4982,141919.0
2017-02-13 09:30:00,45.07,45.22,44.7,45.02,130678.0,32.262,32.3694,31.9972,32.2262,130678.0
2017-02-13 09:40:00,45.0,45.57,45.0,45.47,120590.0,32.2119,32.6199,32.2119,32.5484,120590.0
2017-02-13 09:50:00,45.47,45.56,45.12,45.28,98711.0,32.5484,32.6128,32.2978,32.4123,98711.0
2017-02-13 10:00:00,45.28,45.66,45.23,45.63,95361.0,32.4123,32.6844,32.3766,32.6629,95361.0
2017-02-13 10:10:00,45.62,45.63,45.39,45.44,60010.0,32.6557,32.6629,32.4911,32.5269,60010.0
2017-02-13 10:20:00,45.44,45.44,45.3,45.39,61020.0,32.5269,32.5269,32.4267,32.4911,61020.0
2017-02-13 10:30:00,45.39,45.44,45.26,45.3,56917.0,32.4911,32.5269,32.398,32.4267,56917.0
2017-02-13 10:40:00,45.3,45.33,45.06,45.13,89541.0,32.4267,32.4481,32.2549,32.305,89541.0
2017-02-13 10:50:00,45.13,45.27,45.11,45.27,45149.0,32.305,32.4052,32.2907,32.4052,45149.0
2017-02-13 11:00:00,45.27,45.34,45.24,45.3,40730.0,32.4052,32.4553,32.3837,32.4267,40730.0
2017-02-13 11:10:00,45.3,45.33,45.21,45.33,37148.0,32.4267,32.4481,32.3622,32.4481,37148.0
2017-02-13 11:20:00,45.33,45.4,45.29,45.3,81000.0,32.4481,32.4982,32.4195,32.4267,81000.0
2017-02-13 11:30:00,45.3,45.31,45.11,45.19,53205.0,32.4267,32.4338,32.2907,32.3479,53205.0
2017-02-13 11:40:00,45.21,45.21,45.11,45.17,85507.0,32.3622,32.3622,32.2907,32.3336,85507.0
2017-02-13 11:50:00,45.17,45.17,45.04,45.05,71048.0,32.3336,32.3336,32.2406,32.2477,71048.0
2017-02-13 12:00:00,45.05,45.13,44.96,45.07,72957.0,32.2477,32.305,32.1833,32.262,72957.0
2017-02-13 12:10:00,45.07,45.08,44.99,45.0,37042.0,32.262,32.2692,32.2048,32.2119,37042.0
2017-02-13 12:20:00,45.01,45.16,45.0,45.12,48331.0,32.2191,32.3265,32.2119,32.2978,48331.0
2017-02-13 12:30:00,45.12,45.14,45.03,45.04,45180.0,32.2978,32.3121,32.2334,32.2406,45180.0
2017-02-13 12:40:00,45.04,45.04,44.99,45.0,71676.0,32.2406,32.2406,32.2048,32.2119,71676.0
2017-02-13 12:50:00,45.0,45.19,44.99,45.19,58301.0,32.2119,32.3479,32.2048,32.3479,58301.0
2017-02-13 13:00:00,45.18,45.19,45.09,45.11,23573.0,32.3408,32.3479,32.2763,32.2907,23573.0
2017-02-13 13:10:00,45.11,45.17,45.11,45.17,33338.0,32.2907,32.3336,32.2907,32.3336,33338.0
2017-02-13 13:20:00,45.17,45.22,45.15,45.2,51756.0,32.3336,32.3694,32.3193,32.3551,51756.0
2017-02-13 13:30:00,45.21,45.24,45.18,45.18,50294.0,32.3622,32.3837,32.3408,32.3408,50294.0
2017-02-13 13:40:00,45.19,45.19,45.14,45.14,47379.0,32.3479,32.3479,32.3121,32.3121,47379.0
2017-02-13 13:50:00,45.14,45.2,45.12,45.16,55825.0,32.3121,32.3551,32.2978,32.3265,55825.0
2017-02-13 14:00:00,45.15,45.23,45.1,45.23,58247.0,32.3193,32.3766,32.2835,32.3766,58247.0
2017-02-13 14:10:00,45.23,45.25,45.17,45.19,36182.0,32.3766,32.3909,32.3336,32.3479,36182.0
2017-02-13 14:20:00,45.19,45.29,45.16,45.29,59045.0,32.3479,32.4195,32.3265,32.4195,59045.0
2017-02-13 14:30:00,45.3,45.3,45.26,45.28,26242.0,32.4267,32.4267,32.398,32.4123,26242.0
2017-02-13 14:40:00,45.28,45.32,45.18,45.22,114814.0,32.4123,32.441,32.3408,32.3694,114814.0
2017-02-13 14:50:00,45.22,45.22,45.03,45.17,223764.0,32.3694,32.3694,32.2334,32.3336,223764.0
2017-02-13 15:00:00,45.17,45.22,45.11,45.2,52431.0,32.3336,32.3694,32.2907,32.3551,52431.0
2017-02-13 15:10:00,45.2,45.28,45.17,45.28,38582.0,32.3551,32.4123,32.3336,32.4123,38582.0
2017-02-13 15:20:00,45.28,45.28,45.2,45.25,44621.0,32.4123,32.4123,32.3551,32.3909,44621.0
2017-02-13 15:30:00,45.25,45.29,45.22,45.27,89617.0,32.3909,32.4195,32.3694,32.4052,89617.0
2017-02-13 15:40:00,45.28,45.35,45.25,45.34,94552.0,32.4123,32.4625,32.3909,32.4553,94552.0
2017-02-13 15:50:00,45.34,45.38,45.25,45.26,174380.0,32.4553,32.4839,32.3909,32.398,174380.0
2017-02-14 09:30:00,45.68,45.68,45.35,45.41,191157.0,32.6987,32.6987,32.4625,32.5054,191157.0
2017-02-14 09:40:00,45.41,45.41,45.1,45.14,66647.0,32.5054,32.5054,32.2835,32.3121,66647.0
2017-02-14 09:50:00,45.12,45.21,44.93,44.94,76875.0,32.2978,32.3622,32.1618,32.169,76875.0
2017-02-14 10:00:00,44.93,44.94,44.67,44.72,107102.0,32.1618,32.169,31.9757,32.0115,107102.0
2017-02-14 10:10:00,44.72,45.08,44.7,45.0,96188.0,32.0115,32.2692,31.9972,32.2119,96188.0
2017-02-14 10:20:00,45.01,45.04,44.93,44.98,66699.0,32.2191,32.2406,32.1618,32.1976,66699.0
2017-02-14 10:30:00,44.98,45.13,44.98,45.06,73169.0,32.1976,32.305,32.1976,32.2549,73169.0
2017-02-14 10:40:00,45.05,45.07,44.87,44.87,87078.0,32.2477,32.262,32.1189,32.1189,87078.0
2017-02-14 10:50:00,44.87,45.01,44.77,44.86,82329.0,32.1189,32.2191,32.0473,32.1117,82329.0
2017-02-14 11:00:00,44.88,44.89,44.71,44.78,61631.0,32.126,32.1332,32.0043,32.0544,61631.0
2017-02-14 11:10:00,44.78,44.97,44.77,44.97,58932.0,32.0544,32.1904,32.0473,32.1904,58932.0
2017-02-14 11:20:00,44.98,44.99,44.88,44.97,51818.0,32.1976,32.2048,32.126,32.1904,51818.0
2017-02-14 11:30:00,44.98,45.1,44.98,45.05,59232.0,32.1976,32.2835,32.1976,32.2477,59232.0
2017-02-14 11:40:00,45.05,45.08,44.89,44.92,30984.0,32.2477,32.2692,32.1332,32.1547,30984.0
2017-02-14 11:50:00,44.92,44.97,44.83,44.86,64674.0,32.1547,32.1904,32.0902,32.1117,64674.0
2017-02-14 12:00:00,44.86,44.97,44.85,44.93,32602.0,32.1117,32.1904,32.1045,32.1618,32602.0
2017-02-14 12:10:00,44.93,45.01,44.92,44.98,35532.0,32.1618,32.2191,32.1547,32.1976,35532.0
2017-02-14 12:20:00,44.98,45.09,44.94,45.08,30605.0,32.1976,32.2763,32.169,32.2692,30605.0
2017-02-14 12:30:00,45.08,45.15,45.05,45.15,33628.0,32.2692,32.3193,32.2477,32.3193,33628.0
2017-02-14 12:40:00,45.15,45.21,45.12,45.2,31108.0,32.3193,32.3622,32.2978,32.3551,31108.0
2017-02-14 12:50:00,45.2,45.31,45.2,45.3,24978.0,32.3551,32.4338,32.3551,32.4267,24978.0
2017-02-14 13:00:00,45.3,45.4,45.23,45.4,51371.0,32.4267,32.4982,32.3766,32.4982,51371.0
2017-02-14 13:10:00,45.4,45.56,45.4,45.51,104040.0,32.4982,32.6128,32.4982,32.577,104040.0
2017-02-14 13:20:00,45.51,45.57,45.49,45.56,33711.0,32.577,32.6199,32.5627,32.6128,33711.0
2017-02-14 13:30:00,45.57,45.57,45.51,45.56,62014.0,32.6199,32.6199,32.577,32.6128,62014.0
2017-02-14 13:40:00,45.57,45.66,45.53,45.57,73234.0,32.6199,32.6844,32.5913,32.6199,73234.0
2017-02-14 13:50:00,45.58,45.62,45.53,45.55,40720.0,32.6271,32.6557,32.5913,32.6056,40720.0
2017-02-14 14:00:00,45.55,45.63,45.51,45.6,54383.0,32.6056,32.6629,32.577,32.6414,54383.0
2017-02-14 14:10:00,45.6,45.68,45.59,45.67,57256.0,32.6414,32.6987,32.6343,32.6915,57256.0
2017-02-14 14:20:00,45.66,45.67,45.55,45.57,34248.0,32.6844,32.6915,32.6056,32.6199,34248.0
2017-02-14 14:30:00,45.57,45.65,45.54,45.63,63298.0,32.6199,32.6772,32.5985,32.6629,63298.0
2017-02-14 14:40:00,45.63,45.7,45.49,45.51,62023.0,32.6629,32.713,32.5627,32.577,62023.0
2017-02-14 14:50:00,45.51,45.54,45.44,45.48,52829.0,32.577,32.5985,32.5269,32.5555,52829.0
2017-02-14 15:00:00,45.49,45.59,45.47,45.56,59190.0,32.5627,32.6343,32.5484,32.6128,59190.0
2017-02-14 15:10:00,45.57,45.66,45.56,45.62,42584.0,32.6199,32.6844,32.6128,32.6557,42584.0
2017-02-14 15:20:00,45.61,45.69,45.6,45.67,57508.0,32.6486,32.7058,32.6414,32.6915,57508.0
2017-02-14 15:30:00,45.68,45.91,45.66,45.87,122175.0,32.6987,32.8633,32.6844,32.8347,122175.0
2017-02-14 15:40:00,45.87,45.91,45.84,45.85,153726.0,32.8347,32.8633,32.8132,32.8204,153726.0
2017-02-14 15:50:00,45.85,45.99,45.76,45.93,397654.0,32.8204,32.9206,32.7559,32.8776,397654.0
2017-02-15 09:30:00,46.27,47.25,46.18,46.7,556529.0,33.121,33.8225,33.0566,33.4288,556529.0
2017-02-15 09:40:00,46.66,46.79,45.61,45.69,418124.0,33.4002,33.4932,32.6486,32.7058,418124.0
2017-02-15 09:50:00,45.67,45.71,45.15,45.32,450276.0,32.6915,32.7202,32.3193,32.441,450276.0
2017-02-15 10:00:00,45.32,45.94,45.19,45.77,356432.0,32.441,32.8848,32.3479,32.7631,356432.0
2017-02-15 10:10:00,45.75,45.96,45.55,45.58,200017.0,32.7488,32.8991,32.6056,32.6271,200017.0
2017-02-15 10:20:00,45.58,45.72,45.2,45.25,167730.0,32.6271,32.7273,32.3551,32.3909,167730.0
2017-02-15 10:30:00,45.25,45.8,45.14,45.39,259834.0,32.3909,32.7846,32.3121,32.4911,259834.0
2017-02-15 10:40:00,45.37,45.81,45.37,45.78,112247.0,32.4768,32.7917,32.4768,32.7703,112247.0
2017-02-15 10:50:00,45.81,45.87,45.58,45.66,107630.0,32.7917,32.8347,32.6271,32.6844,107630.0
2017-02-15 11:00:00,45.67,45.72,45.3,45.36,150886.0,32.6915,32.7273,32.4267,32.4696,150886.0
2017-02-15 11:10:00,45.36,45.4,45.16,45.24,165684.0,32.4696,32.4982,32.3265,32.3837,165684.0
2017-02-15 11:20:00,45.25,45.26,44.78,44.97,254311.0,32.3909,32.398,32.0544,32.1904,254311.0
2017-02-15 11:30:00,44.99,45.02,44.52,44.56,342085.0,32.2048,32.2262,31.8683,31.897,342085.0
2017-02-15 11:40:00,44.55,44.68,44.3,44.36,400601.0,31.8898,31.9829,31.7108,31.7538,400601.0
2017-02-15 11:50:00,44.35,44.54,44.11,44.48,341403.0,31.7466,31.8826,31.5748,31.8397,341403.0
2017-02-15 12:00:00,44.48,44.65,44.35,44.37,297978.0,31.8397,31.9614,31.7466,31.761,297978.0
2017-02-15 12:10:00,44.36,44.41,44.24,44.28,193382.0,31.7538,31.7896,31.6679,31.6965,193382.0
2017-02-15 12:20:00,44.3,44.39,44.1,44.1,253810.0,31.7108,31.7753,31.5677,31.5677,253810.0
2017-02-15 12:30:00,44.1,44.35,44.1,44.34,152291.0,31.5677,31.7466,31.5677,31.7395,152291.0
2017-02-15 12:40:00,44.35,44.36,44.06,44.1,177612.0,31.7466,31.7538,31.539,31.5677,177612.0
2017-02-15 12:50:00,44.11,44.16,43.95,44.0,187608.0,31.5748,31.6106,31.4603,31.4961,187608.0
2017-02-15 13:00:00,44.0,44.07,43.82,43.89,171060.0,31.4961,31.5462,31.3673,31.4174,171060.0
2017-02-15 13:10:00,43.9,44.2,43.87,44.12,181165.0,31.4245,31.6393,31.403,31.582,181165.0
2017-02-15 13:20:00,44.12,44.29,44.02,44.1,177671.0,31.582,31.7037,31.5104,31.5677,177671.0
2017-02-15 13:30:00,44.09,44.4,44.02,44.31,158920.0,31.5605,31.7824,31.5104,31.718,158920.0
2017-02-15 13:40:00,44.3,44.52,44.23,44.48,159087.0,31.7108,31.8683,31.6607,31.8397,159087.0
2017-02-15 13:50:00,44.48,44.56,44.39,44.48,177888.0,31.8397,31.897,31.7753,31.8397,177888.0
2017-02-15 14:00:00,44.5,44.54,44.39,44.49,127031.0,31.854,31.8826,31.7753,31.8469,127031.0
2017-02-15 14:10:00,44.49,44.68,44.47,44.62,123181.0,31.8469,31.9829,31.8325,31.9399,123181.0
2017-02-15 14:20:00,44.62,44.69,44.6,44.69,95500.0,31.9399,31.99,31.9256,31.99,95500.0
2017-02-15 14:30:00,44.69,44.71,44.44,44.48,160256.0,31.99,32.0043,31.8111,31.8397,160256.0
2017-02-15 14:40:00,44.48,44.48,44.33,44.35,177464.0,31.8397,31.8397,31.7323,31.7466,177464.0
2017-02-15 14:50:00,44.35,44.54,44.27,44.47,180356.0,31.7466,31.8826,31.6894,31.8325,180356.0
2017-02-15 15:00:00,44.48,44.52,44.41,44.42,105305.0,31.8397,31.8683,31.7896,31.7967,105305.0
2017-02-15 15:10:00,44.41,44.62,44.38,44.52,131109.0,31.7896,31.9399,31.7681,31.8683,131109.0
2017-02-15 15:20:00,44.52,44.58,44.44,44.45,147365.0,31.8683,31.9113,31.8111,31.8182,147365.0
2017-02-15 15:30:00,44.46,44.65,44.4,44.45,190379.0,31.8254,31.9614,31.7824,31.8182,190379.0
2017-02-15 15:40:00,44.44,44.46,44.38,44.39,213512.0,31.8111,31.8254,31.7681,31.7753,213512.0
2017-02-15 15:50:00,44.4,44.44,44.2,44.23,462521.0,31.7824,31.8111,31.6393,31.6607,462521.0
2017-02-16 09:30:00,44.62,45.1,44.44,45.07,470985.0,31.9399,32.2835,31.8111,32.262,470985.0
2017-02-16 09:40:00,45.08,45.23,44.91,44.97,369847.0,32.2692,32.3766,32.1475,32.1904,369847.0
2017-02-16 09:50:00,44.98,45.11,44.94,45.09,254444.0,32.1976,32.2907,32.169,32.2763,254444.0
2017-02-16 10:00:00,45.1,45.13,44.83,44.88,280780.0,32.2835,32.305,32.0902,32.126,280780.0
2017-02-16 10:10:00,44.89,44.9,44.52,44.55,200952.0,32.1332,32.1403,31.8683,31.8898,200952.0
2017-02-16 10:20:00,44.55,44.62,44.23,44.3,150863.0,31.8898,31.9399,31.6607,31.7108,150863.0
2017-02-16 10:30:00,44.29,44.44,44.25,44.43,296203.0,31.7037,31.8111,31.6751,31.8039,296203.0
2017-02-16 10:40:00,44.44,44.47,44.3,44.3,141678.0,31.8111,31.8325,31.7108,31.7108,141678.0
2017-02-16 10:50:00,44.31,44.33,44.05,44.32,207027.0,31.718,31.7323,31.5319,31.7252,207027.0
2017-02-16 11:00:00,44.33,44.5,44.28,44.3,187023.0,31.7323,31.854,31.6965,31.7108,187023.0
2017-02-16 11:10:00,44.28,44.29,44.15,44.21,97628.0,31.6965,31.7037,31.6035,31.6464,97628.0
2017-02-16 11:20:00,44.21,44.24,44.07,44.23,155483.0,31.6464,31.6679,31.5462,31.6607,155483.0
2017-02-16 11:30:00,44.23,44.23,44.06,44.18,77966.0,31.6607,31.6607,31.539,31.6249,77966.0
2017-02-16 11:40:00,44.17,44.32,44.15,44.3,107349.0,31.6178,31.7252,31.6035,31.7108,107349.0
2017-02-16 11:50:00,44.3,44.47,44.3,44.43,81101.0,31.7108,31.8325,31.7108,31.8039,81101.0
2017-02-16 12:00:00,44.42,44.47,44.39,44.44,75621.0,31.7967,31.8325,31.7753,31.8111,75621.0
2017-02-16 12:10:00,44.44,44.49,44.42,44.48,53522.0,31.8111,31.8469,31.7967,31.8397,53522.0
2017-02-16 12:20:00,44.49,44.54,44.45,44.52,101220.0,31.8469,31.8826,31.8182,31.8683,101220.0
2017-02-16 12:30:00,44.53,44.58,44.5,44.51,69356.0,31.8755,31.9113,31.854,31.8612,69356.0
2017-02-16 12:40:00,44.51,44.53,44.44,44.44,85983.0,31.8612,31.8755,31.8111,31.8111,85983.0
2017-02-16 12:50:00,44.45,44.61,44.45,44.48,66490.0,31.8182,31.9328,31.8182,31.8397,66490.0
2017-02-16 13:00:00,44.48,44.49,44.32,44.32,64114.0,31.8397,31.8469,31.7252,31.7252,64114.0
2017-02-16 13:10:00,44.33,44.38,44.26,44.27,79366.0,31.7323,31.7681,31.6822,31.6894,79366.0
2017-02-16 13:20:00,44.27,44.3,44.11,44.2,79174.0,31.6894,31.7108,31.5748,31.6393,79174.0
2017-02-16 13:30:00,44.2,44.22,44.14,44.18,44572.0,31.6393,31.6536,31.5963,31.6249,44572.0
2017-02-16 13:40:00,44.19,44.2,44.09,44.13,78767.0,31.6321,31.6393,31.5605,31.5892,78767.0
2017-02-16 13:50:00,44.14,44.23,44.13,44.19,91988.0,31.5963,31.6607,31.5892,31.6321,91988.0
2017-02-16 14:00:00,44.2,44.3,44.2,44.23,43660.0,31.6393,31.7108,31.6393,31.6607,43660.0
2017-02-16 14:10:00,44.23,44.26,44.09,44.1,76556.0,31.6607,31.6822,31.5605,31.5677,76556.0
2017-02-16 14:20:00,44.11,44.2,44.1,44.17,57819.0,31.5748,31.6393,31.5677,31.6178,57819.0
2017-02-16 14:30:00,44.17,44.2,44.1,44.1,88550.0,31.6178,31.6393,31.5677,31.5677,88550.0
2017-02-16 14:40:00,44.11,44.25,44.11,44.22,67959.0,31.5748,31.6751,31.5748,31.6536,67959.0
2017-02-16 14:50:00,44.21,44.29,44.19,44.28,43924.0,31.6464,31.7037,31.6321,31.6965,43924.0
2017-02-16 15:00:00,44.27,44.3,44.2,44.21,67269.0,31.6894,31.7108,31.6393,31.6464,67269.0
2017-02-16 15:10:00,44.21,44.31,44.2,44.25,98161.0,31.6464,31.718,31.6393,31.6751,98161.0
2017-02-16 15:20:00,44.26,44.29,44.24,44.26,89918.0,31.6822,31.7037,31.6679,31.6822,89918.0
2017-02-16 15:30:00,44.25,44.26,44.19,44.19,123673.0,31.6751,31.6822,31.6321,31.6321,123673.0
2017-02-16 15:40:00,44.19,44.2,44.07,44.08,173434.0,31.6321,31.6393,31.5462,31.5534,173434.0
2017-02-16 15:50:00,44.08,44.15,44.03,44.1,366254.0,31.5534,31.6035,31.5176,31.5677,366254.0
2017-02-17 09:30:00,43.87,43.99,43.61,43.86,236260.0,31.403,31.4889,31.2169,31.3959,236260.0
2017-02-17 09:40:00,43.91,44.07,43.68,44.05,95104.0,31.4317,31.5462,31.267,31.5319,95104.0
2017-02-17 09:50:00,44.04,44.15,43.84,44.14,64460.0,31.5247,31.6035,31.3816,31.5963,64460.0
2017-02-17 10:00:00,44.11,44.27,44.02,44.04,164434.0,31.5748,31.6894,31.5104,31.5247,164434.0
2017-02-17 10:10:00,44.03,44.12,43.95,44.0,85336.0,31.5176,31.582,31.4603,31.4961,85336.0
2017-02-17 10:20:00,44.0,44.06,43.92,43.95,67633.0,31.4961,31.539,31.4388,31.4603,67633.0
2017-02-17 10:30:00,43.97,44.14,43.94,44.0,71974.0,31.4746,31.5963,31.4532,31.4961,71974.0
2017-02-17 10:40:00,44.0,44.04,43.86,43.9,51943.0,31.4961,31.5247,31.3959,31.4245,51943.0
2017-02-17 10:50:00,43.89,43.9,43.8,43.84,80205.0,31.4174,31.4245,31.3529,31.3816,80205.0
2017-02-17 11:00:00,43.85,43.96,43.84,43.94,55961.0,31.3887,31.4675,31.3816,31.4532,55961.0
2017-02-17 11:10:00,43.94,44.09,43.94,43.98,248456.0,31.4532,31.5605,31.4532,31.4818,248456.0
2017-02-17 11:20:00,43.98,44.02,43.92,43.97,51811.0,31.4818,31.5104,31.4388,31.4746,51811.0
2017-02-17 11:30:00,43.97,44.02,43.92,43.96,46645.0,31.4746,31.5104,31.4388,31.4675,46645.0
2017-02-17 11:40:00,43.96,43.98,43.93,43.97,19276.0,31.4675,31.4818,31.446,31.4746,19276.0
2017-02-17 11:50:00,43.97,44.0,43.93,43.97,30161.0,31.4746,31.4961,31.446,31.4746,30161.0
2017-02-17 12:00:00,43.96,44.07,43.95,44.03,44595.0,31.4675,31.5462,31.4603,31.5176,44595.0
2017-02-17 12:10:00,44.03,44.05,43.93,43.94,33305.0,31.5176,31.5319,31.446,31.4532,33305.0
2017-02-17 12:20:00,43.94,44.01,43.93,43.94,60732.0,31.4532,31.5033,31.446,31.4532,60732.0
2017-02-17 12:30:00,43.93,44.02,43.92,43.99,34016.0,31.446,31.5104,31.4388,31.4889,34016.0
2017-02-17 12:40:00,43.99,44.0,43.93,43.95,47792.0,31.4889,31.4961,31.446,31.4603,47792.0
2017-02-17 12:50:00,43.95,43.96,43.89,43.91,24592.0,31.4603,31.4675,31.4174,31.4317,24592.0
2017-02-17 13:00:00,43.92,43.97,43.9,43.95,82875.0,31.4388,31.4746,31.4245,31.4603,82875.0
2017-02-17 13:10:00,43.95,44.0,43.94,44.0,65794.0,31.4603,31.4961,31.4532,31.4961,65794.0
2017-02-17 13:20:00,43.99,43.99,43.94,43.98,32735.0,31.4889,31.4889,31.4532,31.4818,32735.0
2017-02-17 13:30:00,44.0,44.04,43.97,43.97,44239.0,31.4961,31.5247,31.4746,31.4746,44239.0
2017-02-17 13:40:00,43.97,44.01,43.95,44.01,21213.0,31.4746,31.5033,31.4603,31.5033,21213.0
2017-02-17 13:50:00,44.01,44.01,43.87,43.92,79583.0,31.5033,31.5033,31.403,31.4388,79583.0
2017-02-17 14:00:00,43.92,44.01,43.92,43.98,37405.0,31.4388,31.5033,31.4388,31.4818,37405.0
2017-02-17 14:10:00,43.98,44.01,43.96,43.98,32408.0,31.4818,31.5033,31.4675,31.4818,32408.0
2017-02-17 14:20:00,43.97,44.08,43.96,44.07,34433.0,31.4746,31.5534,31.4675,31.5462,34433.0
2017-02-17 14:30:00,44.07,44.09,44.01,44.02,30736.0,31.5462,31.5605,31.5033,31.5104,30736.0
2017-02-17 14:40:00,44.02,44.06,43.99,44.02,23457.0,31.5104,31.539,31.4889,31.5104,23457.0
2017-02-17 14:50:00,44.02,44.06,44.0,44.0,29072.0,31.5104,31.539,31.4961,31.4961,29072.0
2017-02-17 15:00:00,44.0,44.09,43.99,44.09,53584.0,31.4961,31.5605,31.4889,31.5605,53584.0
2017-02-17 15:10:00,44.09,44.11,44.06,44.07,35816.0,31.5605,31.5748,31.539,31.5462,35816.0
2017-02-17 15:20:00,44.08,44.11,44.06,44.07,70214.0,31.5534,31.5748,31.539,31.5462,70214.0
2017-02-17 15:30:00,44.08,44.15,44.07,44.11,100239.0,31.5534,31.6035,31.5462,31.5748,100239.0
2017-02-17 15:40:00,44.12,44.21,44.08,44.09,144392.0,31.582,31.6464,31.5534,31.5605,144392.0
2017-02-17 15:50:00,44.08,44.15,44.08,44.15,204072.0,31.5534,31.6035,31.5534,31.6035,204072.0
2017-02-21 09:30:00,44.56,44.65,44.36,44.62,279688.0,31.897,31.9614,31.7538,31.9399,279688.0
2017-02-21 09:40:00,44.62,44.85,44.59,44.65,280836.0,31.9399,32.1045,31.9184,31.9614,280836.0
2017-02-21 09:50:00,44.66,44.9,44.58,44.8,310263.0,31.9685,32.1403,31.9113,32.0688,310263.0
2017-02-21 10:00:00,44.8,45.19,44.78,45.15,273137.0,32.0688,32.3479,32.0544,32.3193,273137.0
2017-02-21 10:10:00,45.14,45.24,45.03,45.21,148443.0,32.3121,32.3837,32.2334,32.3622,148443.0
2017-02-21 10:20:00,45.22,45.3,45.08,45.27,116610.0,32.3694,32.4267,32.2692,32.4052,116610.0
2017-02-21 10:30:00,45.28,45.3,45.06,45.12,166162.0,32.4123,32.4267,32.2549,32.2978,166162.0
2017-02-21 10:40:00,45.11,45.24,45.06,45.23,109502.0,32.2907,32.3837,32.2549,32.3766,109502.0
2017-02-21 10:50:00,45.24,45.38,45.2,45.37,167442.0,32.3837,32.4839,32.3551,32.4768,167442.0
2017-02-21 11:00:00,45.37,45.49,45.36,45.47,231436.0,32.4768,32.5627,32.4696,32.5484,231436.0
2017-02-21 11:10:00,45.47,45.6,45.42,45.59,99605.0,32.5484,32.6414,32.5126,32.6343,99605.0
2017-02-21 11:20:00,45.59,45.62,45.47,45.48,71567.0,32.6343,32.6557,32.5484,32.5555,71567.0
2017-02-21 11:30:00,45.48,45.52,45.32,45.38,91376.0,32.5555,32.5841,32.441,32.4839,91376.0
2017-02-21 11:40:00,45.39,45.51,45.39,45.48,79743.0,32.4911,32.577,32.4911,32.5555,79743.0
2017-02-21 11:50:00,45.47,45.59,45.47,45.54,84028.0,32.5484,32.6343,32.5484,32.5985,84028.0
2017-02-21 12:00:00,45.53,45.56,45.4,45.45,62670.0,32.5913,32.6128,32.4982,32.534,62670.0
2017-02-21 12:10:00,45.45,45.52,45.39,45.5,45513.0,32.534,32.5841,32.4911,32.5698,45513.0
2017-02-21 12:20:00,45.5,45.53,45.39,45.47,61976.0,32.5698,32.5913,32.4911,32.5484,61976.0
2017-02-21 12:30:00,45.46,45.5,45.41,45.45,58768.0,32.5412,32.5698,32.5054,32.534,58768.0
2017-02-21 12:40:00,45.45,45.45,45.32,45.37,50560.0,32.534,32.534,32.441,32.4768,50560.0
2017-02-21 12:50:00,45.38,45.38,45.3,45.37,39434.0,32.4839,32.4839,32.4267,32.4768,39434.0
2017-02-21 13:00:00,45.37,45.41,45.33,45.38,46405.0,32.4768,32.5054,32.4481,32.4839,46405.0
2017-02-21 13:10:00,45.39,45.43,45.37,45.41,48511.0,32.4911,32.5197,32.4768,32.5054,48511.0
2017-02-21 13:20:00,45.41,45.41,45.29,45.3,53204.0,32.5054,32.5054,32.4195,32.4267,53204.0
2017-02-21 13:30:00,45.3,45.33,45.26,45.27,70491.0,32.4267,32.4481,32.398,32.4052,70491.0
2017-02-21 13:40:00,45.27,45.27,45.18,45.18,52859.0,32.4052,32.4052,32.3408,32.3408,52859.0
2017-02-21 13:50:00,45.18,45.22,45.14,45.22,45507.0,32.3408,32.3694,32.3121,32.3694,45507.0
2017-02-21 14:00:00,45.21,45.3,45.17,45.26,61705.0,32.3622,32.4267,32.3336,32.398,61705.0
2017-02-21 14:10:00,45.26,45.32,45.24,45.28,58619.0,32.398,32.441,32.3837,32.4123,58619.0
2017-02-21 14:20:00,45.29,45.34,45.15,45.27,57578.0,32.4195,32.4553,32.3193,32.4052,57578.0
2017-02-21 14:30:00,45.26,45.27,45.17,45.18,55303.0,32.398,32.4052,32.3336,32.3408,55303.0
2017-02-21 14:40:00,45.17,45.25,45.16,45.24,56506.0,32.3336,32.3909,32.3265,32.3837,56506.0
2017-02-21 14:50:00,45.23,45.23,45.1,45.1,59573.0,32.3766,32.3766,32.2835,32.2835,59573.0
2017-02-21 15:00:00,45.11,45.14,45.03,45.07,76636.0,32.2907,32.3121,32.2334,32.262,76636.0
2017-02-21 15:10:00,45.07,45.08,45.03,45.04,66343.0,32.262,32.2692,32.2334,32.2406,66343.0
2017-02-21 15:20:00,45.05,45.13,45.03,45.05,85922.0,32.2477,32.305,32.2334,32.2477,85922.0
2017-02-21 15:30:00,45.05,45.15,45.04,45.11,117365.0,32.2477,32.3193,32.2406,32.2907,117365.0
2017-02-21 15:40:00,45.1,45.18,45.09,45.12,183914.0,32.2835,32.3408,32.2763,32.2978,183914.0
2017-02-21 15:50:00,45.12,45.16,45.04,45.06,262067.0,32.2978,32.3265,32.2406,32.2549,262067.0
2017-02-22 09:30:00,44.5,44.87,44.4,44.52,122864.0,31.854,32.1189,31.7824,31.8683,122864.0
2017-02-22 09:40:00,44.55,44.63,44.3,44.62,91853.0,31.8898,31.9471,31.7108,31.9399,91853.0
2017-02-22 09:50:00,44.62,44.69,44.41,44.41,93165.0,31.9399,31.99,31.7896,31.7896,93165.0
2017-02-22 10:00:00,44.41,44.6,44.41,44.55,112414.0,31.7896,31.9256,31.7896,31.8898,112414.0
2017-02-22 10:10:00,44.56,44.72,44.56,44.63,85844.0,31.897,32.0115,31.897,31.9471,85844.0
2017-02-22 10:20:00,44.63,44.69,44.59,44.61,117486.0,31.9471,31.99,31.9184,31.9328,117486.0
2017-02-22 10:30:00,44.61,44.9,44.59,44.89,113395.0,31.9328,32.1403,31.9184,32.1332,113395.0
2017-02-22 10:40:00,44.9,44.97,44.79,44.82,90474.0,32.1403,32.1904,32.0616,32.0831,90474.0
2017-02-22 10:50:00,44.82,44.82,44.65,44.66,81612.0,32.0831,32.0831,31.9614,31.9685,81612.0
2017-02-22 11:00:00,44.66,44.75,44.55,44.68,195247.0,31.9685,32.033,31.8898,31.9829,195247.0
2017-02-22 11:10:00,44.69,44.74,44.58,44.6,98188.0,31.99,32.0258,31.9113,31.9256,98188.0
2017-02-22 11:20:00,44.6,44.7,44.51,44.63,84720.0,31.9256,31.9972,31.8612,31.9471,84720.0
2017-02-22 11:30:00,44.63,44.75,44.61,44.63,48468.0,31.9471,32.033,31.9328,31.9471,48468.0
2017-02-22 11:40:00,44.63,44.65,44.51,44.58,143999.0,31.9471,31.9614,31.8612,31.9113,143999.0
2017-02-22 11:50:00,44.58,44.62,44.51,44.58,72496.0,31.9113,31.9399,31.8612,31.9113,72496.0
2017-02-22 12:00:00,44.58,44.66,44.57,44.65,89110.0,31.9113,31.9685,31.9041,31.9614,89110.0
2017-02-22 12:10:00,44.64,44.69,44.63,44.68,75715.0,31.9542,31.99,31.9471,31.9829,75715.0
2017-02-22 12:20:00,44.67,44.71,44.59,44.6,72935.0,31.9757,32.0043,31.9184,31.9256,72935.0
2017-02-22 12:30:00,44.6,44.67,44.59,44.64,49781.0,31.9256,31.9757,31.9184,31.9542,49781.0
2017-02-22 12:40:00,44.64,44.68,44.6,44.67,54870.0,31.9542,31.9829,31.9256,31.9757,54870.0
2017-02-22 12:50:00,44.68,44.74,44.66,44.73,38597.0,31.9829,32.0258,31.9685,32.0186,38597.0
2017-02-22 13:00:00,44.72,44.74,44.63,44.68,61346.0,32.0115,32.0258,31.9471,31.9829,61346.0
2017-02-22 13:10:00,44.67,44.68,44.55,44.55,95579.0,31.9757,31.9829,31.8898,31.8898,95579.0
2017-02-22 13:20:00,44.55,44.55,44.45,44.47,76100.0,31.8898,31.8898,31.8182,31.8325,76100.0
2017-02-22 13:30:00,44.47,44.47,44.36,44.36,103099.0,31.8325,31.8325,31.7538,31.7538,103099.0
2017-02-22 13:40:00,44.37,44.39,44.3,44.31,50954.0,31.761,31.7753,31.7108,31.718,50954.0
2017-02-22 13:50:00,44.31,44.32,44.17,44.19,82815.0,31.718,31.7252,31.6178,31.6321,82815.0
2017-02-22 14:00:00,44.21,44.21,43.96,43.97,135131.0,31.6464,31.6464,31.4675,31.4746,135131.0
2017-02-22 14:10:00,43.97,44.1,43.91,44.03,131727.0,31.4746,31.5677,31.4317,31.5176,131727.0
2017-02-22 14:20:00,44.03,44.17,43.97,44.16,104074.0,31.5176,31.6178,31.4746,31.6106,104074.0
2017-02-22 14:30:00,44.15,44.16,44.05,44.08,58261.0,31.6035,31.6106,31.5319,31.5534,58261.0
2017-02-22 14:40:00,44.09,44.11,44.03,44.06,62277.0,31.5605,31.5748,31.5176,31.539,62277.0
2017-02-22 14:50:00,44.07,44.07,43.91,43.91,76584.0,31.5462,31.5462,31.4317,31.4317,76584.0
2017-02-22 15:00:00,43.91,43.91,43.82,43.88,138553.0,31.4317,31.4317,31.3673,31.4102,138553.0
2017-02-22 15:10:00,43.88,43.98,43.86,43.94,124461.0,31.4102,31.4818,31.3959,31.4532,124461.0
2017-02-22 15:20:00,43.94,44.0,43.85,43.85,135274.0,31.4532,31.4961,31.3887,31.3887,135274.0
2017-02-22 15:30:00,43.85,43.89,43.79,43.81,138374.0,31.3887,31.4174,31.3458,31.3601,138374.0
2017-02-22 15:40:00,43.81,43.81,43.71,43.76,369312.0,31.3601,31.3601,31.2885,31.3243,369312.0
2017-02-22 15:50:00,43.77,43.86,43.73,43.76,281057.0,31.3315,31.3959,31.3028,31.3243,281057.0
2017-02-23 09:30:00,44.85,44.95,44.13,44.19,228061.0,32.1045,32.1761,31.5892,31.6321,228061.0
2017-02-23 09:40:00,44.17,44.38,44.0,44.07,114686.0,31.6178,31.7681,31.4961,31.5462,114686.0
2017-02-23 09:50:00,44.06,44.08,43.94,44.02,67019.0,31.539,31.5534,31.4532,31.5104,67019.0
2017-02-23 10:00:00,44.02,44.06,43.9,43.92,83083.0,31.5104,31.539,31.4245,31.4388,83083.0
2017-02-23 10:10:00,43.91,43.92,43.64,43.67,154831.0,31.4317,31.4388,31.2384,31.2599,154831.0
2017-02-23 10:20:00,43.65,43.66,43.53,43.58,134462.0,31.2456,31.2527,31.1597,31.1955,134462.0
2017-02-23 10:30:00,43.6,43.81,43.59,43.76,158460.0,31.2098,31.3601,31.2026,31.3243,158460.0
2017-02-23 10:40:00,43.76,43.87,43.71,43.84,108705.0,31.3243,31.403,31.2885,31.3816,108705.0
2017-02-23 10:50:00,43.84,43.87,43.77,43.79,129758.0,31.3816,31.403,31.3315,31.3458,129758.0
2017-02-23 11:00:00,43.79,44.0,43.66,43.68,152963.0,31.3458,31.4961,31.2527,31.267,152963.0
2017-02-23 11:10:00,43.67,43.71,43.5,43.7,180056.0,31.2599,31.2885,31.1382,31.2814,180056.0
2017-02-23 11:20:00,43.7,43.77,43.49,43.65,197224.0,31.2814,31.3315,31.131,31.2456,197224.0
2017-02-23 11:30:00,43.67,43.79,43.61,43.71,101190.0,31.2599,31.3458,31.2169,31.2885,101190.0
2017-02-23 11:40:00,43.71,43.77,43.63,43.76,74000.0,31.2885,31.3315,31.2312,31.3243,74000.0
2017-02-23 11:50:00,43.74,43.82,43.59,43.62,57440.0,31.31,31.3673,31.2026,31.2241,57440.0
2017-02-23 12:00:00,43.62,43.67,43.56,43.67,53153.0,31.2241,31.2599,31.1811,31.2599,53153.0
2017-02-23 12:10:00,43.67,43.97,43.67,43.94,106522.0,31.2599,31.4746,31.2599,31.4532,106522.0
2017-02-23 12:20:00,43.94,43.99,43.82,43.88,155045.0,31.4532,31.4889,31.3673,31.4102,155045.0
2017-02-23 12:30:00,43.88,43.96,43.87,43.9,145257.0,31.4102,31.4675,31.403,31.4245,145257.0
2017-02-23 12:40:00,43.9,43.91,43.77,43.8,207780.0,31.4245,31.4317,31.3315,31.3529,207780.0
2017-02-23 12:50:00,43.8,43.8,43.71,43.79,95187.0,31.3529,31.3529,31.2885,31.3458,95187.0
2017-02-23 13:00:00,43.79,43.84,43.72,43.79,78581.0,31.3458,31.3816,31.2957,31.3458,78581.0
2017-02-23 13:10:00,43.79,43.87,43.72,43.73,77128.0,31.3458,31.403,31.2957,31.3028,77128.0
2017-02-23 13:20:00,43.73,43.81,43.73,43.8,39711.0,31.3028,31.3601,31.3028,31.3529,39711.0
2017-02-23 13:30:00,43.81,43.83,43.69,43.7,113100.0,31.3601,31.3744,31.2742,31.2814,113100.0
2017-02-23 13:40:00,43.71,43.76,43.71,43.72,58438.0,31.2885,31.3243,31.2885,31.2957,58438.0
2017-02-23 13:50:00,43.72,43.76,43.66,43.7,59030.0,31.2957,31.3243,31.2527,31.2814,59030.0
2017-02-23 14:00:00,43.7,43.76,43.69,43.76,28270.0,31.2814,31.3243,31.2742,31.3243,28270.0
2017-02-23 14:10:00,43.76,43.83,43.72,43.81,84786.0,31.3243,31.3744,31.2957,31.3601,84786.0
2017-02-23 14:20:00,43.81,43.96,43.8,43.96,86229.0,31.3601,31.4675,31.3529,31.4675,86229.0
2017-02-23 14:30:00,43.95,43.96,43.87,43.87,53000.0,31.4603,31.4675,31.403,31.403,53000.0
2017-02-23 14:40:00,43.87,44.02,43.86,43.96,61651.0,31.403,31.5104,31.3959,31.4675,61651.0
2017-02-23 14:50:00,43.97,44.0,43.94,43.97,119693.0,31.4746,31.4961,31.4532,31.4746,119693.0
2017-02-23 15:00:00,43.97,44.01,43.96,43.96,81871.0,31.4746,31.5033,31.4675,31.4675,81871.0
2017-02-23 15:10:00,43.96,43.98,43.91,43.94,42748.0,31.4675,31.4818,31.4317,31.4532,42748.0
2017-02-23 15:20:00,43.94,44.0,43.88,43.89,111168.0,31.4532,31.4961,31.4102,31.4174,111168.0
2017-02-23 15:30:00,43.89,43.98,43.88,43.95,100377.0,31.4174,31.4818,31.4102,31.4603,100377.0
2017-02-23 15:40:00,43.95,43.97,43.89,43.95,219911.0,31.4603,31.4746,31.4174,31.4603,219911.0
2017-02-23 15:50:00,43.96,44.02,43.94,43.99,230513.0,31.4675,31.5104,31.4532,31.4889,230513.0
2017-02-24 09:30:00,43.5,43.76,43.35,43.7,98781.0,31.1382,31.3243,31.0308,31.2814,98781.0
2017-02-24 09:40:00,43.7,43.8,43.5,43.61,115518.0,31.2814,31.3529,31.1382,31.2169,115518.0
2017-02-24 09:50:00,43.6,43.8,43.49,43.73,68586.0,31.2098,31.3529,31.131,31.3028,68586.0
2017-02-24 10:00:00,43.74,43.89,43.65,43.87,105224.0,31.31,31.4174,31.2456,31.403,105224.0
2017-02-24 10:10:00,43.87,43.87,43.67,43.72,81980.0,31.403,31.403,31.2599,31.2957,81980.0
2017-02-24 10:20:00,43.73,43.89,43.67,43.88,106854.0,31.3028,31.4174,31.2599,31.4102,106854.0
2017-02-24 10:30:00,43.88,43.88,43.73,43.82,68367.0,31.4102,31.4102,31.3028,31.3673,68367.0
2017-02-24 10:40:00,43.82,43.82,43.71,43.76,73169.0,31.3673,31.3673,31.2885,31.3243,73169.0
2017-02-24 10:50:00,43.75,43.8,43.7,43.74,61121.0,31.3171,31.3529,31.2814,31.31,61121.0
2017-02-24 11:00:00,43.74,43.74,43.65,43.66,57733.0,31.31,31.31,31.2456,31.2527,57733.0
2017-02-24 11:10:00,43.65,43.71,43.62,43.71,66307.0,31.2456,31.2885,31.2241,31.2885,66307.0
2017-02-24 11:20:00,43.7,43.83,43.7,43.73,72735.0,31.2814,31.3744,31.2814,31.3028,72735.0
2017-02-24 11:30:00,43.73,43.75,43.59,43.59,47394.0,31.3028,31.3171,31.2026,31.2026,47394.0
2017-02-24 11:40:00,43.59,43.61,43.5,43.59,53727.0,31.2026,31.2169,31.1382,31.2026,53727.0
2017-02-24 11:50:00,43.59,43.62,43.5,43.52,44185.0,31.2026,31.2241,31.1382,31.1525,44185.0
2017-02-24 12:00:00,43.5,43.62,43.48,43.59,66194.0,31.1382,31.2241,31.1239,31.2026,66194.0
2017-02-24 12:10:00,43.58,43.59,43.47,43.5,69541.0,31.1955,31.2026,31.1167,31.1382,69541.0
2017-02-24 12:20:00,43.49,43.52,43.35,43.37,71615.0,31.131,31.1525,31.0308,31.0451,71615.0
2017-02-24 12:30:00,43.37,43.38,43.28,43.32,143134.0,31.0451,31.0523,30.9807,31.0093,143134.0
2017-02-24 12:40:00,43.33,43.39,43.25,43.35,105962.0,31.0165,31.0594,30.9592,31.0308,105962.0
2017-02-24 12:50:00,43.35,43.4,43.3,43.31,51446.0,31.0308,31.0666,30.995,31.0022,51446.0
2017-02-24 13:00:00,43.31,43.34,43.19,43.21,88917.0,31.0022,31.0237,30.9163,30.9306,88917.0
2017-02-24 13:10:00,43.21,43.25,43.18,43.2,67296.0,30.9306,30.9592,30.9091,30.9234,67296.0
2017-02-24 13:20:00,43.22,43.22,43.12,43.16,55835.0,30.9378,30.9378,30.8662,30.8948,55835.0
2017-02-24 13:30:00,43.17,43.24,43.17,43.18,32148.0,30.902,30.9521,30.902,30.9091,32148.0
2017-02-24 13:40:00,43.19,43.22,43.17,43.2,32833.0,30.9163,30.9378,30.902,30.9234,32833.0
2017-02-24 13:50:00,43.19,43.23,43.16,43.21,36759.0,30.9163,30.9449,30.8948,30.9306,36759.0
2017-02-24 14:00:00,43.2,43.22,43.13,43.13,35472.0,30.9234,30.9378,30.8733,30.8733,35472.0
2017-02-24 14:10:00,43.13,43.14,43.04,43.07,76410.0,30.8733,30.8805,30.8089,30.8304,76410.0
2017-02-24 14:20:00,43.08,43.08,42.91,42.91,112468.0,30.8375,30.8375,30.7159,30.7159,112468.0
2017-02-24 14:30:00,42.91,42.93,42.76,42.77,69044.0,30.7159,30.7302,30.6085,30.6156,69044.0
2017-02-24 14:40:00,42.77,42.8,42.7,42.77,100812.0,30.6156,30.6371,30.5655,30.6156,100812.0
2017-02-24 14:50:00,42.77,42.78,42.69,42.7,142809.0,30.6156,30.6228,30.5584,30.5655,142809.0
2017-02-24 15:00:00,42.7,42.77,42.67,42.75,124184.0,30.5655,30.6156,30.5441,30.6013,124184.0
2017-02-24 15:10:00,42.75,42.76,42.56,42.57,163219.0,30.6013,30.6085,30.4653,30.4725,163219.0
2017-02-24 15:20:00,42.56,42.68,42.55,42.62,143283.0,30.4653,30.5512,30.4582,30.5083,143283.0
2017-02-24 15:30:00,42.63,42.79,42.62,42.74,177010.0,30.5154,30.63,30.5083,30.5942,177010.0
2017-02-24 15:40:00,42.75,42.79,42.69,42.76,191105.0,30.6013,30.63,30.5584,30.6085,191105.0
2017-02-24 15:50:00,42.76,42.8,42.7,42.79,406112.0,30.6085,30.6371,30.5655,30.63,406112.0
2017-02-27 09:30:00,43.07,43.24,42.65,42.74,326905.0,30.8304,30.9521,30.5297,30.5942,326905.0
2017-02-27 09:40:00,42.76,43.11,42.75,42.88,143281.0,30.6085,30.859,30.6013,30.6944,143281.0
2017-02-27 09:50:00,42.88,43.05,42.81,42.89,115965.0,30.6944,30.8161,30.6443,30.7015,115965.0
2017-02-27 10:00:00,42.88,42.88,42.64,42.69,156196.0,30.6944,30.6944,30.5226,30.5584,156196.0
2017-02-27 10:10:00,42.69,42.86,42.63,42.8,226590.0,30.5584,30.6801,30.5154,30.6371,226590.0
2017-02-27 10:20:00,42.79,43.08,42.79,43.07,137383.0,30.63,30.8375,30.63,30.8304,137383.0
2017-02-27 10:30:00,43.09,43.21,43.08,43.13,141058.0,30.8447,30.9306,30.8375,30.8733,141058.0
2017-02-27 10:40:00,43.12,43.24,43.08,43.18,110017.0,30.8662,30.9521,30.8375,30.9091,110017.0
2017-02-27 10:50:00,43.19,43.35,43.19,43.27,108701.0,30.9163,31.0308,30.9163,30.9736,108701.0
2017-02-27 11:00:00,43.27,43.45,43.24,43.26,118575.0,30.9736,31.1024,30.9521,30.9664,118575.0
2017-02-27 11:10:00,43.27,43.28,43.12,43.18,149771.0,30.9736,30.9807,30.8662,30.9091,149771.0
2017-02-27 11:20:00,43.18,43.19,43.06,43.08,96584.0,30.9091,30.9163,30.8232,30.8375,96584.0
2017-02-27 11:30:00,43.07,43.17,43.06,43.09,107951.0,30.8304,30.902,30.8232,30.8447,107951.0
2017-02-27 11:40:00,43.09,43.17,42.98,42.99,116827.0,30.8447,30.902,30.766,30.7731,116827.0
2017-02-27 11:50:00,42.99,43.07,42.98,43.03,48775.0,30.7731,30.8304,30.766,30.8018,48775.0
2017-02-27 12:00:00,43.03,43.16,43.01,43.15,75331.0,30.8018,30.8948,30.7874,30.8877,75331.0
2017-02-27 12:10:00,43.15,43.22,43.11,43.11,77347.0,30.8877,30.9378,30.859,30.859,77347.0
2017-02-27 12:20:00,43.12,43.28,43.12,43.23,55448.0,30.8662,30.9807,30.8662,30.9449,55448.0
2017-02-27 12:30:00,43.24,43.25,43.12,43.13,66480.0,30.9521,30.9592,30.8662,30.8733,66480.0
2017-02-27 12:40:00,43.13,43.17,43.07,43.07,56552.0,30.8733,30.902,30.8304,30.8304,56552.0
2017-02-27 12:50:00,43.08,43.16,43.07,43.15,39315.0,30.8375,30.8948,30.8304,30.8877,39315.0
2017-02-27 13:00:00,43.16,43.16,43.1,43.12,42961.0,30.8948,30.8948,30.8519,30.8662,42961.0
2017-02-27 13:10:00,43.12,43.23,43.11,43.16,65305.0,30.8662,30.9449,30.859,30.8948,65305.0
2017-02-27 13:20:00,43.16,43.22,43.15,43.15,72019.0,30.8948,30.9378,30.8877,30.8877,72019.0
2017-02-27 13:30:00,43.15,43.19,43.1,43.11,110600.0,30.8877,30.9163,30.8519,30.859,110600.0
2017-02-27 13:40:00,43.11,43.17,43.09,43.14,46494.0,30.859,30.902,30.8447,30.8805,46494.0
2017-02-27 13:50:00,43.14,43.2,43.12,43.12,69866.0,30.8805,30.9234,30.8662,30.8662,69866.0
2017-02-27 14:00:00,43.12,43.26,43.12,43.26,110008.0,30.8662,30.9664,30.8662,30.9664,110008.0
2017-02-27 14:10:00,43.25,43.28,43.2,43.21,94261.0,30.9592,30.9807,30.9234,30.9306,94261.0
2017-02-27 14:20:00,43.21,43.27,43.16,43.25,143449.0,30.9306,30.9736,30.8948,30.9592,143449.0
2017-02-27 14:30:00,43.25,43.33,43.24,43.27,87726.0,30.9592,31.0165,30.9521,30.9736,87726.0
2017-02-27 14:40:00,43.27,43.35,43.26,43.35,117190.0,30.9736,31.0308,30.9664,31.0308,117190.0
2017-02-27 14:50:00,43.36,43.38,43.27,43.29,105201.0,31.038,31.0523,30.9736,30.9879,105201.0
2017-02-27 15:00:00,43.29,43.35,43.28,43.32,92162.0,30.9879,31.0308,30.9807,31.0093,92162.0
2017-02-27 15:10:00,43.33,43.35,43.25,43.26,97945.0,31.0165,31.0308,30.9592,30.9664,97945.0
2017-02-27 15:20:00,43.26,43.34,43.23,43.29,129729.0,30.9664,31.0237,30.9449,30.9879,129729.0
2017-02-27 15:30:00,43.29,43.3,43.17,43.21,205167.0,30.9879,30.995,30.902,30.9306,205167.0
2017-02-27 15:40:00,43.21,43.27,43.18,43.22,185767.0,30.9306,30.9736,30.9091,30.9378,185767.0
2017-02-27 15:50:00,43.21,43.22,43.06,43.06,575157.0,30.9306,30.9378,30.8232,30.8232,575157.0
2017-02-28 09:30:00,42.95,43.35,42.86,43.23,277746.0,30.7445,31.0308,30.6801,30.9449,277746.0
2017-02-28 09:40:00,43.23,43.28,43.0,43.16,198033.0,30.9449,30.9807,30.7803,30.8948,198033.0
2017-02-28 09:50:00,43.15,43.15,42.93,43.0,153458.0,30.8877,30.8877,30.7302,30.7803,153458.0
2017-02-28 10:00:00,43.0,43.62,43.0,43.61,212223.0,30.7803,31.2241,30.7803,31.2169,212223.0
2017-02-28 10:10:00,43.62,43.65,43.4,43.53,122156.0,31.2241,31.2456,31.0666,31.1597,122156.0
2017-02-28 10:20:00,43.54,43.65,43.47,43.6,65382.0,31.1668,31.2456,31.1167,31.2098,65382.0
2017-02-28 10:30:00,43.6,43.84,43.6,43.74,139033.0,31.2098,31.3816,31.2098,31.31,139033.0
2017-02-28 10:40:00,43.74,43.74,43.53,43.7,97838.0,31.31,31.31,31.1597,31.2814,97838.0
2017-02-28 10:50:00,43.71,43.84,43.65,43.83,96748.0,31.2885,31.3816,31.2456,31.3744,96748.0
2017-02-28 11:00:00,43.83,43.83,43.66,43.72,101975.0,31.3744,31.3744,31.2527,31.2957,101975.0
2017-02-28 11:10:00,43.72,43.73,43.51,43.62,129696.0,31.2957,31.3028,31.1453,31.2241,129696.0
2017-02-28 11:20:00,43.62,43.71,43.56,43.58,164080.0,31.2241,31.2885,31.1811,31.1955,164080.0
2017-02-28 11:30:00,43.57,43.69,43.53,43.67,133518.0,31.1883,31.2742,31.1597,31.2599,133518.0
2017-02-28 11:40:00,43.66,43.67,43.51,43.53,62196.0,31.2527,31.2599,31.1453,31.1597,62196.0
2017-02-28 11:50:00,43.53,43.68,43.53,43.62,55271.0,31.1597,31.267,31.1597,31.2241,55271.0
2017-02-28 12:00:00,43.62,43.63,43.4,43.41,77478.0,31.2241,31.2312,31.0666,31.0738,77478.0
2017-02-28 12:10:00,43.41,43.44,43.34,43.43,65897.0,31.0738,31.0952,31.0237,31.0881,65897.0
2017-02-28 12:20:00,43.43,43.45,43.29,43.33,96159.0,31.0881,31.1024,30.9879,31.0165,96159.0
2017-02-28 12:30:00,43.34,43.5,43.34,43.48,52867.0,31.0237,31.1382,31.0237,31.1239,52867.0
2017-02-28 12:40:00,43.48,43.52,43.41,43.47,37104.0,31.1239,31.1525,31.0738,31.1167,37104.0
2017-02-28 12:50:00,43.47,43.56,43.43,43.55,46194.0,31.1167,31.1811,31.0881,31.174,46194.0
2017-02-28 13:00:00,43.55,43.6,43.52,43.58,52660.0,31.174,31.2098,31.1525,31.1955,52660.0
2017-02-28 13:10:00,43.58,43.59,43.51,43.55,54414.0,31.1955,31.2026,31.1453,31.174,54414.0
2017-02-28 13:20:00,43.55,43.56,43.42,43.47,39692.0,31.174,31.1811,31.0809,31.1167,39692.0
2017-02-28 13:30:00,43.47,43.71,43.46,43.68,52442.0,31.1167,31.2885,31.1096,31.267,52442.0
2017-02-28 13:40:00,43.69,43.76,43.66,43.68,85858.0,31.2742,31.3243,31.2527,31.267,85858.0
2017-02-28 13:50:00,43.68,43.68,43.5,43.54,111311.0,31.267,31.267,31.1382,31.1668,111311.0
2017-02-28 14:00:00,43.54,43.62,43.33,43.35,102937.0,31.1668,31.2241,31.0165,31.0308,102937.0
2017-02-28 14:10:00,43.35,43.35,43.21,43.21,60224.0,31.0308,31.0308,30.9306,30.9306,60224.0
2017-02-28 14:20:00,43.22,43.35,43.21,43.35,106249.0,30.9378,31.0308,30.9306,31.0308,106249.0
2017-02-28 14:30:00,43.34,43.38,43.27,43.34,113521.0,31.0237,31.0523,30.9736,31.0237,113521.0
2017-02-28 14:40:00,43.33,43.4,43.31,43.36,80771.0,31.0165,31.0666,31.0022,31.038,80771.0
2017-02-28 14:50:00,43.37,43.37,43.23,43.29,59135.0,31.0451,31.0451,30.9449,30.9879,59135.0
2017-02-28 15:00:00,43.29,43.33,43.25,43.32,62256.0,30.9879,31.0165,30.9592,31.0093,62256.0
2017-02-28 15:10:00,43.32,43.35,43.28,43.34,71468.0,31.0093,31.0308,30.9807,31.0237,71468.0
2017-02-28 15:20:00,43.34,43.36,43.21,43.27,78369.0,31.0237,31.038,30.9306,30.9736,78369.0
2017-02-28 15:30:00,43.27,43.32,43.23,43.26,100339.0,30.9736,31.0093,30.9449,30.9664,100339.0
2017-02-28 15:40:00,43.26,43.37,43.24,43.33,173231.0,30.9664,31.0451,30.9521,31.0165,173231.0
2017-02-28 15:50:00,43.34,43.4,43.33,43.35,391896.0,31.0237,31.0666,31.0165,31.0308,391896.0
2017-03-01 09:30:00,43.95,43.96,43.66,43.79,165305.0,31.4603,31.4675,31.2527,31.3458,165305.0
2017-03-01 09:40:00,43.79,43.94,43.6,43.61,133799.0,31.3458,31.4532,31.2098,31.2169,133799.0
2017-03-01 09:50:00,43.62,43.86,43.57,43.84,135505.0,31.2241,31.3959,31.1883,31.3816,135505.0
2017-03-01 10:00:00,43.86,43.93,43.64,43.88,117442.0,31.3959,31.446,31.2384,31.4102,117442.0
2017-03-01 10:10:00,43.88,44.06,43.85,44.01,123366.0,31.4102,31.539,31.3887,31.5033,123366.0
2017-03-01 10:20:00,44.0,44.11,43.84,43.89,67220.0,31.4961,31.5748,31.3816,31.4174,67220.0
2017-03-01 10:30:00,43.9,44.13,43.86,43.95,94155.0,31.4245,31.5892,31.3959,31.4603,94155.0
2017-03-01 10:40:00,43.95,44.21,43.85,44.21,90237.0,31.4603,31.6464,31.3887,31.6464,90237.0
2017-03-01 10:50:00,44.19,44.28,44.03,44.05,115517.0,31.6321,31.6965,31.5176,31.5319,115517.0
2017-03-01 11:00:00,44.04,44.17,44.02,44.16,93284.0,31.5247,31.6178,31.5104,31.6106,93284.0
2017-03-01 11:10:00,44.16,44.26,44.08,44.25,64847.0,31.6106,31.6822,31.5534,31.6751,64847.0
2017-03-01 11:20:00,44.27,44.37,44.2,44.34,67907.0,31.6894,31.761,31.6393,31.7395,67907.0
2017-03-01 11:30:00,44.34,44.44,44.28,44.32,108117.0,31.7395,31.8111,31.6965,31.7252,108117.0
2017-03-01 11:40:00,44.32,44.44,44.3,44.33,49176.0,31.7252,31.8111,31.7108,31.7323,49176.0
2017-03-01 11:50:00,44.32,44.4,44.31,44.34,80175.0,31.7252,31.7824,31.718,31.7395,80175.0
2017-03-01 12:00:00,44.34,44.48,44.34,44.34,72888.0,31.7395,31.8397,31.7395,31.7395,72888.0
2017-03-01 12:10:00,44.35,44.54,44.34,44.49,76457.0,31.7466,31.8826,31.7395,31.8469,76457.0
2017-03-01 12:20:00,44.49,44.58,44.44,44.56,54735.0,31.8469,31.9113,31.8111,31.897,54735.0
2017-03-01 12:30:00,44.56,44.58,44.39,44.41,68300.0,31.897,31.9113,31.7753,31.7896,68300.0
2017-03-01 12:40:00,44.4,44.44,44.38,44.41,53464.0,31.7824,31.8111,31.7681,31.7896,53464.0
2017-03-01 12:50:00,44.41,44.42,44.29,44.33,58613.0,31.7896,31.7967,31.7037,31.7323,58613.0
2017-03-01 13:00:00,44.33,44.38,44.31,44.34,69519.0,31.7323,31.7681,31.718,31.7395,69519.0
2017-03-01 13:10:00,44.34,44.36,44.21,44.22,80114.0,31.7395,31.7538,31.6464,31.6536,80114.0
2017-03-01 13:20:00,44.23,44.31,44.23,44.27,41644.0,31.6607,31.718,31.6607,31.6894,41644.0
2017-03-01 13:30:00,44.28,44.34,44.25,44.32,57247.0,31.6965,31.7395,31.6751,31.7252,57247.0
2017-03-01 13:40:00,44.33,44.43,44.32,44.38,83954.0,31.7323,31.8039,31.7252,31.7681,83954.0
2017-03-01 13:50:00,44.38,44.45,44.37,44.45,89367.0,31.7681,31.8182,31.761,31.8182,89367.0
2017-03-01 14:00:00,44.46,44.51,44.41,44.43,72571.0,31.8254,31.8612,31.7896,31.8039,72571.0
2017-03-01 14:10:00,44.44,44.62,44.42,44.59,109595.0,31.8111,31.9399,31.7967,31.9184,109595.0
2017-03-01 14:20:00,44.6,44.67,44.54,44.58,70206.0,31.9256,31.9757,31.8826,31.9113,70206.0
2017-03-01 14:30:00,44.58,44.62,44.53,44.62,88160.0,31.9113,31.9399,31.8755,31.9399,88160.0
2017-03-01 14:40:00,44.61,44.75,44.61,44.74,154374.0,31.9328,32.033,31.9328,32.0258,154374.0
2017-03-01 14:50:00,44.74,44.77,44.68,44.68,111292.0,32.0258,32.0473,31.9829,31.9829,111292.0
2017-03-01 15:00:00,44.68,44.69,44.63,44.64,151189.0,31.9829,31.99,31.9471,31.9542,151189.0
2017-03-01 15:10:00,44.65,44.7,44.64,44.7,79792.0,31.9614,31.9972,31.9542,31.9972,79792.0
2017-03-01 15:20:00,44.7,44.76,44.67,44.73,110831.0,31.9972,32.0401,31.9757,32.0186,110831.0
2017-03-01 15:30:00,44.73,44.75,44.62,44.62,145311.0,32.0186,32.033,31.9399,31.9399,145311.0
2017-03-01 15:40:00,44.63,44.67,44.6,44.63,153123.0,31.9471,31.9757,31.9256,31.9471,153123.0
2017-03-01 15:50:00,44.63,44.68,44.59,44.63,316689.0,31.9471,31.9829,31.9184,31.9471,316689.0
2017-03-02 09:30:00,43.99,44.15,43.75,43.89,225321.0,31.4889,31.6035,31.3171,31.4174,225321.0
2017-03-02 09:40:00,43.88,43.98,43.78,43.96,224097.0,31.4102,31.4818,31.3386,31.4675,224097.0
2017-03-02 09:50:00,43.98,44.01,43.69,43.77,112357.0,31.4818,31.5033,31.2742,31.3315,112357.0
2017-03-02 10:00:00,43.76,43.8,43.51,43.52,130735.0,31.3243,31.3529,31.1453,31.1525,130735.0
2017-03-02 10:10:00,43.52,43.8,43.43,43.8,137825.0,31.1525,31.3529,31.0881,31.3529,137825.0
2017-03-02 10:20:00,43.79,43.95,43.65,43.68,112784.0,31.3458,31.4603,31.2456,31.267,112784.0
2017-03-02 10:30:00,43.67,43.81,43.61,43.79,181324.0,31.2599,31.3601,31.2169,31.3458,181324.0
2017-03-02 10:40:00,43.78,44.01,43.73,43.84,381544.0,31.3386,31.5033,31.3028,31.3816,381544.0
2017-03-02 10:50:00,43.84,43.96,43.7,43.76,123922.0,31.3816,31.4675,31.2814,31.3243,123922.0
2017-03-02 11:00:00,43.76,43.78,43.66,43.74,94182.0,31.3243,31.3386,31.2527,31.31,94182.0
2017-03-02 11:10:00,43.74,43.76,43.51,43.52,114186.0,31.31,31.3243,31.1453,31.1525,114186.0
2017-03-02 11:20:00,43.53,43.58,43.42,43.48,116046.0,31.1597,31.1955,31.0809,31.1239,116046.0
2017-03-02 11:30:00,43.48,43.5,43.34,43.41,151335.0,31.1239,31.1382,31.0237,31.0738,151335.0
2017-03-02 11:40:00,43.41,43.66,43.38,43.66,80058.0,31.0738,31.2527,31.0523,31.2527,80058.0
2017-03-02 11:50:00,43.66,43.75,43.59,43.74,67421.0,31.2527,31.3171,31.2026,31.31,67421.0
2017-03-02 12:00:00,43.75,43.8,43.66,43.79,38405.0,31.3171,31.3529,31.2527,31.3458,38405.0
2017-03-02 12:10:00,43.8,43.81,43.62,43.63,72680.0,31.3529,31.3601,31.2241,31.2312,72680.0
2017-03-02 12:20:00,43.63,43.66,43.51,43.53,70213.0,31.2312,31.2527,31.1453,31.1597,70213.0
2017-03-02 12:30:00,43.54,43.62,43.5,43.61,41459.0,31.1668,31.2241,31.1382,31.2169,41459.0
2017-03-02 12:40:00,43.61,43.62,43.51,43.52,46686.0,31.2169,31.2241,31.1453,31.1525,46686.0
2017-03-02 12:50:00,43.52,43.57,43.49,43.55,41884.0,31.1525,31.1883,31.131,31.174,41884.0
2017-03-02 13:00:00,43.54,43.57,43.49,43.51,32314.0,31.1668,31.1883,31.131,31.1453,32314.0
2017-03-02 13:10:00,43.5,43.51,43.43,43.49,39513.0,31.1382,31.1453,31.0881,31.131,39513.0
2017-03-02 13:20:00,43.49,43.63,43.47,43.61,55835.0,31.131,31.2312,31.1167,31.2169,55835.0
2017-03-02 13:30:00,43.61,43.61,43.55,43.59,38793.0,31.2169,31.2169,31.174,31.2026,38793.0
2017-03-02 13:40:00,43.58,43.58,43.41,43.41,47246.0,31.1955,31.1955,31.0738,31.0738,47246.0
2017-03-02 13:50:00,43.4,43.43,43.37,43.42,61029.0,31.0666,31.0881,31.0451,31.0809,61029.0
2017-03-02 14:00:00,43.42,43.43,43.34,43.36,56320.0,31.0809,31.0881,31.0237,31.038,56320.0
2017-03-02 14:10:00,43.36,43.44,43.36,43.41,57835.0,31.038,31.0952,31.038,31.0738,57835.0
2017-03-02 14:20:00,43.41,43.56,43.39,43.55,71879.0,31.0738,31.1811,31.0594,31.174,71879.0
2017-03-02 14:30:00,43.54,43.66,43.53,43.66,57078.0,31.1668,31.2527,31.1597,31.2527,57078.0
2017-03-02 14:40:00,43.66,43.67,43.58,43.62,58960.0,31.2527,31.2599,31.1955,31.2241,58960.0
2017-03-02 14:50:00,43.62,43.64,43.55,43.6,58041.0,31.2241,31.2384,31.174,31.2098,58041.0
2017-03-02 15:00:00,43.61,43.62,43.53,43.54,37791.0,31.2169,31.2241,31.1597,31.1668,37791.0
2017-03-02 15:10:00,43.53,43.55,43.45,43.48,54025.0,31.1597,31.174,31.1024,31.1239,54025.0
2017-03-02 15:20:00,43.49,43.54,43.46,43.48,54323.0,31.131,31.1668,31.1096,31.1239,54323.0
2017-03-02 15:30:00,43.48,43.52,43.45,43.5,72822.0,31.1239,31.1525,31.1024,31.1382,72822.0
2017-03-02 15:40:00,43.51,43.56,43.43,43.51,158491.0,31.1453,31.1811,31.0881,31.1453,158491.0
2017-03-02 15:50:00,43.51,43.53,43.44,43.47,292083.0,31.1453,31.1597,31.0952,31.1167,292083.0
2017-03-03 09:30:00,43.7,43.74,43.4,43.71,83100.0,31.2814,31.31,31.0666,31.2885,83100.0
2017-03-03 09:40:00,43.66,43.78,43.48,43.53,72351.0,31.2527,31.3386,31.1239,31.1597,72351.0
2017-03-03 09:50:00,43.5,43.53,43.38,43.5,75359.0,31.1382,31.1597,31.0523,31.1382,75359.0
2017-03-03 10:00:00,43.5,43.64,43.4,43.62,62326.0,31.1382,31.2384,31.0666,31.2241,62326.0
2017-03-03 10:10:00,43.61,43.68,43.55,43.56,43179.0,31.2169,31.267,31.174,31.1811,43179.0
2017-03-03 10:20:00,43.56,43.56,43.45,43.52,63293.0,31.1811,31.1811,31.1024,31.1525,63293.0
2017-03-03 10:30:00,43.53,43.63,43.47,43.62,47006.0,31.1597,31.2312,31.1167,31.2241,47006.0
2017-03-03 10:40:00,43.61,43.78,43.61,43.65,76707.0,31.2169,31.3386,31.2169,31.2456,76707.0
2017-03-03 10:50:00,43.66,43.81,43.6,43.78,111713.0,31.2527,31.3601,31.2098,31.3386,111713.0
2017-03-03 11:00:00,43.78,43.99,43.77,43.83,108307.0,31.3386,31.4889,31.3315,31.3744,108307.0
2017-03-03 11:10:00,43.83,43.91,43.78,43.83,88379.0,31.3744,31.4317,31.3386,31.3744,88379.0
2017-03-03 11:20:00,43.83,43.87,43.73,43.74,64748.0,31.3744,31.403,31.3028,31.31,64748.0
2017-03-03 11:30:00,43.74,43.8,43.71,43.76,30695.0,31.31,31.3529,31.2885,31.3243,30695.0
2017-03-03 11:40:00,43.77,43.78,43.67,43.73,46336.0,31.3315,31.3386,31.2599,31.3028,46336.0
2017-03-03 11:50:00,43.73,43.75,43.68,43.69,30550.0,31.3028,31.3171,31.267,31.2742,30550.0
2017-03-03 12:00:00,43.69,43.69,43.61,43.61,39175.0,31.2742,31.2742,31.2169,31.2169,39175.0
2017-03-03 12:10:00,43.61,43.62,43.51,43.52,42332.0,31.2169,31.2241,31.1453,31.1525,42332.0
2017-03-03 12:20:00,43.53,43.56,43.41,43.46,45254.0,31.1597,31.1811,31.0738,31.1096,45254.0
2017-03-03 12:30:00,43.44,43.53,43.41,43.51,47376.0,31.0952,31.1597,31.0738,31.1453,47376.0
2017-03-03 12:40:00,43.5,43.6,43.5,43.56,43597.0,31.1382,31.2098,31.1382,31.1811,43597.0
2017-03-03 12:50:00,43.55,43.58,43.53,43.53,18781.0,31.174,31.1955,31.1597,31.1597,18781.0
2017-03-03 13:00:00,43.52,43.55,43.43,43.55,43688.0,31.1525,31.174,31.0881,31.174,43688.0
2017-03-03 13:10:00,43.55,43.57,43.42,43.45,21446.0,31.174,31.1883,31.0809,31.1024,21446.0
2017-03-03 13:20:00,43.43,43.47,43.42,43.47,23038.0,31.0881,31.1167,31.0809,31.1167,23038.0
2017-03-03 13:30:00,43.47,43.49,43.43,43.46,32158.0,31.1167,31.131,31.0881,31.1096,32158.0
2017-03-03 13:40:00,43.46,43.57,43.46,43.55,42450.0,31.1096,31.1883,31.1096,31.174,42450.0
2017-03-03 13:50:00,43.55,43.56,43.5,43.51,23890.0,31.174,31.1811,31.1382,31.1453,23890.0
2017-03-03 14:00:00,43.51,43.53,43.48,43.5,37151.0,31.1453,31.1597,31.1239,31.1382,37151.0
2017-03-03 14:10:00,43.51,43.56,43.45,43.45,36053.0,31.1453,31.1811,31.1024,31.1024,36053.0
2017-03-03 14:20:00,43.46,43.53,43.42,43.43,47052.0,31.1096,31.1597,31.0809,31.0881,47052.0
2017-03-03 14:30:00,43.43,43.47,43.41,43.46,43313.0,31.0881,31.1167,31.0738,31.1096,43313.0
2017-03-03 14:40:00,43.45,43.45,43.36,43.37,69535.0,31.1024,31.1024,31.038,31.0451,69535.0
2017-03-03 14:50:00,43.38,43.42,43.35,43.37,43099.0,31.0523,31.0809,31.0308,31.0451,43099.0
2017-03-03 15:00:00,43.37,43.38,43.28,43.29,57449.0,31.0451,31.0523,30.9807,30.9879,57449.0
2017-03-03 15:10:00,43.29,43.3,43.19,43.28,49541.0,30.9879,30.995,30.9163,30.9807,49541.0
2017-03-03 15:20:00,43.28,43.38,43.26,43.32,66994.0,30.9807,31.0523,30.9664,31.0093,66994.0
2017-03-03 15:30:00,43.32,43.37,43.24,43.37,123537.0,31.0093,31.0451,30.9521,31.0451,123537.0
2017-03-03 15:40:00,43.37,43.45,43.34,43.34,82593.0,31.0451,31.1024,31.0237,31.0237,82593.0
2017-03-03 15:50:00,43.35,43.42,43.3,43.36,193692.0,31.0308,31.0809,30.995,31.038,193692.0
2017-03-06 09:30:00,43.35,43.46,42.91,43.18,105750.0,31.0308,31.1096,30.7159,30.9091,105750.0
2017-03-06 09:40:00,43.19,43.43,43.16,43.43,120514.0,30.9163,31.0881,30.8948,31.0881,120514.0
2017-03-06 09:50:00,43.45,43.52,43.28,43.28,90132.0,31.1024,31.1525,30.9807,30.9807,90132.0
2017-03-06 10:00:00,43.28,43.42,43.27,43.4,87651.0,30.9807,31.0809,30.9736,31.0666,87651.0
2017-03-06 10:10:00,43.4,43.73,43.39,43.56,128427.0,31.0666,31.3028,31.0594,31.1811,128427.0
2017-03-06 10:20:00,43.55,43.66,43.51,43.64,59421.0,31.174,31.2527,31.1453,31.2384,59421.0
2017-03-06 10:30:00,43.65,43.67,43.47,43.56,45794.0,31.2456,31.2599,31.1167,31.1811,45794.0
2017-03-06 10:40:00,43.56,43.63,43.46,43.59,56959.0,31.1811,31.2312,31.1096,31.2026,56959.0
2017-03-06 10:50:00,43.58,43.61,43.47,43.6,42508.0,31.1955,31.2169,31.1167,31.2098,42508.0
2017-03-06 11:00:00,43.61,43.62,43.48,43.57,68293.0,31.2169,31.2241,31.1239,31.1883,68293.0
2017-03-06 11:10:00,43.56,43.74,43.56,43.71,47695.0,31.1811,31.31,31.1811,31.2885,47695.0
2017-03-06 11:20:00,43.73,43.78,43.63,43.68,45197.0,31.3028,31.3386,31.2312,31.267,45197.0
2017-03-06 11:30:00,43.68,43.69,43.52,43.53,36048.0,31.267,31.2742,31.1525,31.1597,36048.0
2017-03-06 11:40:00,43.54,43.58,43.48,43.56,30034.0,31.1668,31.1955,31.1239,31.1811,30034.0
2017-03-06 11:50:00,43.56,43.6,43.49,43.55,58748.0,31.1811,31.2098,31.131,31.174,58748.0
2017-03-06 12:00:00,43.55,43.6,43.51,43.54,89392.0,31.174,31.2098,31.1453,31.1668,89392.0
2017-03-06 12:10:00,43.53,43.53,43.51,43.52,27092.0,31.1597,31.1597,31.1453,31.1525,27092.0
2017-03-06 12:20:00,43.52,43.62,43.51,43.62,23899.0,31.1525,31.2241,31.1453,31.2241,23899.0
2017-03-06 12:30:00,43.63,43.65,43.56,43.58,27141.0,31.2312,31.2456,31.1811,31.1955,27141.0
2017-03-06 12:40:00,43.58,43.7,43.57,43.68,39525.0,31.1955,31.2814,31.1883,31.267,39525.0
2017-03-06 12:50:00,43.67,43.7,43.64,43.68,26959.0,31.2599,31.2814,31.2384,31.267,26959.0
2017-03-06 13:00:00,43.69,43.75,43.67,43.72,51910.0,31.2742,31.3171,31.2599,31.2957,51910.0
2017-03-06 13:10:00,43.72,43.81,43.67,43.8,86673.0,31.2957,31.3601,31.2599,31.3529,86673.0
2017-03-06 13:20:00,43.8,43.89,43.77,43.86,48072.0,31.3529,31.4174,31.3315,31.3959,48072.0
2017-03-06 13:30:00,43.86,43.86,43.82,43.85,56320.0,31.3959,31.3959,31.3673,31.3887,56320.0
2017-03-06 13:40:00,43.85,43.85,43.74,43.76,31612.0,31.3887,31.3887,31.31,31.3243,31612.0
2017-03-06 13:50:00,43.76,43.85,43.76,43.81,47968.0,31.3243,31.3887,31.3243,31.3601,47968.0
2017-03-06 14:00:00,43.81,43.84,43.77,43.81,59278.0,31.3601,31.3816,31.3315,31.3601,59278.0
2017-03-06 14:10:00,43.81,43.9,43.8,43.84,71772.0,31.3601,31.4245,31.3529,31.3816,71772.0
2017-03-06 14:20:00,43.85,43.89,43.82,43.86,44560.0,31.3887,31.4174,31.3673,31.3959,44560.0
2017-03-06 14:30:00,43.86,43.86,43.8,43.82,45826.0,31.3959,31.3959,31.3529,31.3673,45826.0
2017-03-06 14:40:00,43.82,43.84,43.79,43.83,40899.0,31.3673,31.3816,31.3458,31.3744,40899.0
2017-03-06 14:50:00,43.83,43.87,43.79,43.87,64757.0,31.3744,31.403,31.3458,31.403,64757.0
2017-03-06 15:00:00,43.88,43.99,43.88,43.96,43854.0,31.4102,31.4889,31.4102,31.4675,43854.0
2017-03-06 15:10:00,43.96,43.98,43.92,43.95,67120.0,31.4675,31.4818,31.4388,31.4603,67120.0
2017-03-06 15:20:00,43.95,44.0,43.93,43.97,107987.0,31.4603,31.4961,31.446,31.4746,107987.0
2017-03-06 15:30:00,43.97,43.99,43.91,43.94,151580.0,31.4746,31.4889,31.4317,31.4532,151580.0
2017-03-06 15:40:00,43.95,43.99,43.9,43.95,201758.0,31.4603,31.4889,31.4245,31.4603,201758.0
2017-03-06 15:50:00,43.95,43.96,43.91,43.94,239450.0,31.4603,31.4675,31.4317,31.4532,239450.0
2017-03-07 09:30:00,44.27,44.33,43.82,43.84,100706.0,31.6894,31.7323,31.3673,31.3816,100706.0
2017-03-07 09:40:00,43.84,43.88,43.7,43.73,54823.0,31.3816,31.4102,31.2814,31.3028,54823.0
2017-03-07 09:50:00,43.74,43.74,43.62,43.64,115031.0,31.31,31.31,31.2241,31.2384,115031.0
2017-03-07 10:00:00,43.64,43.71,43.54,43.62,109406.0,31.2384,31.2885,31.1668,31.2241,109406.0
2017-03-07 10:10:00,43.61,43.67,43.45,43.57,88871.0,31.2169,31.2599,31.1024,31.1883,88871.0
2017-03-07 10:20:00,43.57,43.65,43.49,43.59,48887.0,31.1883,31.2456,31.131,31.2026,48887.0
2017-03-07 10:30:00,43.58,43.75,43.58,43.64,48608.0,31.1955,31.3171,31.1955,31.2384,48608.0
2017-03-07 10:40:00,43.65,43.75,43.58,43.66,47301.0,31.2456,31.3171,31.1955,31.2527,47301.0
2017-03-07 10:50:00,43.67,43.7,43.54,43.54,40535.0,31.2599,31.2814,31.1668,31.1668,40535.0
2017-03-07 11:00:00,43.54,43.59,43.47,43.5,42827.0,31.1668,31.2026,31.1167,31.1382,42827.0
2017-03-07 11:10:00,43.5,43.52,43.39,43.44,71758.0,31.1382,31.1525,31.0594,31.0952,71758.0
2017-03-07 11:20:00,43.45,43.55,43.35,43.35,53465.0,31.1024,31.174,31.0308,31.0308,53465.0
2017-03-07 11:30:00,43.34,43.51,43.31,43.49,89251.0,31.0237,31.1453,31.0022,31.131,89251.0
2017-03-07 11:40:00,43.49,43.71,43.49,43.7,121416.0,31.131,31.2885,31.131,31.2814,121416.0
2017-03-07 11:50:00,43.69,43.74,43.57,43.59,36768.0,31.2742,31.31,31.1883,31.2026,36768.0
2017-03-07 12:00:00,43.59,43.63,43.53,43.6,53242.0,31.2026,31.2312,31.1597,31.2098,53242.0
2017-03-07 12:10:00,43.6,43.62,43.55,43.59,33596.0,31.2098,31.2241,31.174,31.2026,33596.0
2017-03-07 12:20:00,43.6,43.62,43.55,43.59,22843.0,31.2098,31.2241,31.174,31.2026,22843.0
2017-03-07 12:30:00,43.59,43.6,43.52,43.54,40390.0,31.2026,31.2098,31.1525,31.1668,40390.0
2017-03-07 12:40:00,43.54,43.56,43.46,43.51,45014.0,31.1668,31.1811,31.1096,31.1453,45014.0
2017-03-07 12:50:00,43.51,43.6,43.48,43.6,40383.0,31.1453,31.2098,31.1239,31.2098,40383.0
2017-03-07 13:00:00,43.59,43.59,43.49,43.56,40041.0,31.2026,31.2026,31.131,31.1811,40041.0
2017-03-07 13:10:00,43.56,43.56,43.48,43.51,25650.0,31.1811,31.1811,31.1239,31.1453,25650.0
2017-03-07 13:20:00,43.52,43.52,43.44,43.45,30786.0,31.1525,31.1525,31.0952,31.1024,30786.0
2017-03-07 13:30:00,43.45,43.49,43.42,43.42,25504.0,31.1024,31.131,31.0809,31.0809,25504.0
2017-03-07 13:40:00,43.41,43.46,43.39,43.46,24119.0,31.0738,31.1096,31.0594,31.1096,24119.0
2017-03-07 13:50:00,43.45,43.46,43.42,43.43,27251.0,31.1024,31.1096,31.0809,31.0881,27251.0
2017-03-07 14:00:00,43.43,43.54,43.41,43.51,38511.0,31.0881,31.1668,31.0738,31.1453,38511.0
2017-03-07 14:10:00,43.51,43.59,43.49,43.57,30461.0,31.1453,31.2026,31.131,31.1883,30461.0
2017-03-07 14:20:00,43.57,43.58,43.48,43.48,23790.0,31.1883,31.1955,31.1239,31.1239,23790.0
2017-03-07 14:30:00,43.49,43.5,43.45,43.48,36481.0,31.131,31.1382,31.1024,31.1239,36481.0
2017-03-07 14:40:00,43.49,43.52,43.47,43.49,27918.0,31.131,31.1525,31.1167,31.131,27918.0
2017-03-07 14:50:00,43.49,43.56,43.46,43.54,28110.0,31.131,31.1811,31.1096,31.1668,28110.0
2017-03-07 15:00:00,43.55,43.56,43.51,43.52,29570.0,31.174,31.1811,31.1453,31.1525,29570.0
2017-03-07 15:10:00,43.52,43.57,43.51,43.56,30491.0,31.1525,31.1883,31.1453,31.1811,30491.0
2017-03-07 15:20:00,43.56,43.59,43.52,43.55,47891.0,31.1811,31.2026,31.1525,31.174,47891.0
2017-03-07 15:30:00,43.55,43.58,43.49,43.52,74930.0,31.174,31.1955,31.131,31.1525,74930.0
2017-03-07 15:40:00,43.51,43.55,43.44,43.51,135272.0,31.1453,31.174,31.0952,31.1453,135272.0
2017-03-07 15:50:00,43.51,43.58,43.46,43.54,291015.0,31.1453,31.1955,31.1096,31.1668,291015.0
2017-03-08 09:30:00,43.05,43.25,42.88,43.14,153690.0,30.8161,30.9592,30.6944,30.8805,153690.0
2017-03-08 09:40:00,43.15,43.19,42.99,43.19,119150.0,30.8877,30.9163,30.7731,30.9163,119150.0
2017-03-08 09:50:00,43.19,43.26,42.99,43.01,123745.0,30.9163,30.9664,30.7731,30.7874,123745.0
2017-03-08 10:00:00,43.03,43.18,43.01,43.03,96557.0,30.8018,30.9091,30.7874,30.8018,96557.0
2017-03-08 10:10:00,43.0,43.02,42.87,42.88,153648.0,30.7803,30.7946,30.6872,30.6944,153648.0
2017-03-08 10:20:00,42.88,43.06,42.86,42.97,161884.0,30.6944,30.8232,30.6801,30.7588,161884.0
2017-03-08 10:30:00,42.97,43.23,42.96,43.01,98029.0,30.7588,30.9449,30.7516,30.7874,98029.0
2017-03-08 10:40:00,43.01,43.1,42.96,42.98,74243.0,30.7874,30.8519,30.7516,30.766,74243.0
2017-03-08 10:50:00,42.99,43.14,42.97,43.02,97933.0,30.7731,30.8805,30.7588,30.7946,97933.0
2017-03-08 11:00:00,43.04,43.05,42.68,42.68,164357.0,30.8089,30.8161,30.5512,30.5512,164357.0
2017-03-08 11:10:00,42.68,42.81,42.62,42.71,63945.0,30.5512,30.6443,30.5083,30.5727,63945.0
2017-03-08 11:20:00,42.7,42.7,42.52,42.53,61722.0,30.5655,30.5655,30.4367,30.4438,61722.0
2017-03-08 11:30:00,42.53,42.59,42.32,42.34,113545.0,30.4438,30.4868,30.2935,30.3078,113545.0
2017-03-08 11:40:00,42.34,42.35,42.14,42.27,112775.0,30.3078,30.315,30.1647,30.2577,112775.0
2017-03-08 11:50:00,42.27,42.36,42.21,42.23,108902.0,30.2577,30.3222,30.2148,30.2291,108902.0
2017-03-08 12:00:00,42.22,42.28,42.13,42.24,109727.0,30.2219,30.2649,30.1575,30.2363,109727.0
2017-03-08 12:10:00,42.23,42.25,41.89,41.93,196181.0,30.2291,30.2434,29.9857,30.0144,196181.0
2017-03-08 12:20:00,41.91,41.94,41.64,41.66,174713.0,30.0,30.0215,29.8068,29.8211,174713.0
2017-03-08 12:30:00,41.67,41.68,41.45,41.57,197676.0,29.8282,29.8354,29.6708,29.7567,197676.0
2017-03-08 12:40:00,41.58,41.71,41.52,41.64,107276.0,29.7638,29.8569,29.7209,29.8068,107276.0
2017-03-08 12:50:00,41.64,41.73,41.42,41.43,116375.0,29.8068,29.8712,29.6493,29.6564,116375.0
2017-03-08 13:00:00,41.44,41.51,41.37,41.44,161449.0,29.6636,29.7137,29.6135,29.6636,161449.0
2017-03-08 13:10:00,41.43,41.5,41.39,41.4,147103.0,29.6564,29.7065,29.6278,29.635,147103.0
2017-03-08 13:20:00,41.4,41.41,41.25,41.32,214636.0,29.635,29.6421,29.5276,29.5777,214636.0
2017-03-08 13:30:00,41.32,41.36,41.25,41.33,170350.0,29.5777,29.6063,29.5276,29.5849,170350.0
2017-03-08 13:40:00,41.34,41.35,40.94,40.97,279615.0,29.592,29.5992,29.3057,29.3272,279615.0
2017-03-08 13:50:00,40.93,40.99,40.71,40.78,319777.0,29.2985,29.3415,29.1411,29.1912,319777.0
2017-03-08 14:00:00,40.79,40.87,40.67,40.68,254131.0,29.1983,29.2556,29.1124,29.1196,254131.0
2017-03-08 14:10:00,40.67,40.68,40.51,40.52,205881.0,29.1124,29.1196,28.9979,29.005,205881.0
2017-03-08 14:20:00,40.51,40.86,40.48,40.83,144515.0,28.9979,29.2484,28.9764,29.2269,144515.0
2017-03-08 14:30:00,40.83,41.25,40.8,41.23,236654.0,29.2269,29.5276,29.2055,29.5133,236654.0
2017-03-08 14:40:00,41.23,41.31,41.13,41.3,162161.0,29.5133,29.5705,29.4417,29.5634,162161.0
2017-03-08 14:50:00,41.3,41.36,41.24,41.32,112452.0,29.5634,29.6063,29.5204,29.5777,112452.0
2017-03-08 15:00:00,41.32,41.33,41.17,41.23,156678.0,29.5777,29.5849,29.4703,29.5133,156678.0
2017-03-08 15:10:00,41.24,41.24,41.04,41.05,156342.0,29.5204,29.5204,29.3773,29.3844,156342.0
2017-03-08 15:20:00,41.05,41.12,40.8,40.81,221395.0,29.3844,29.4345,29.2055,29.2126,221395.0
2017-03-08 15:30:00,40.82,40.92,40.73,40.76,243201.0,29.2198,29.2914,29.1554,29.1768,243201.0
2017-03-08 15:40:00,40.76,40.76,40.54,40.6,322777.0,29.1768,29.1768,29.0194,29.0623,322777.0
2017-03-08 15:50:00,40.6,40.78,40.6,40.73,471413.0,29.0623,29.1912,29.0623,29.1554,471413.0
2017-03-09 09:30:00,40.27,40.89,40.15,40.89,501249.0,28.8261,29.2699,28.7402,29.2699,501249.0
2017-03-09 09:40:00,40.89,41.04,40.45,40.53,280547.0,29.2699,29.3773,28.9549,29.0122,280547.0
2017-03-09 09:50:00,40.49,40.75,40.0,40.01,415356.0,28.9836,29.1697,28.6328,28.64,415356.0
2017-03-09 10:00:00,40.02,40.5,40.01,40.2,606249.0,28.6471,28.9907,28.64,28.776,606249.0
2017-03-09 10:10:00,40.2,40.48,40.12,40.22,216025.0,28.776,28.9764,28.7187,28.7903,216025.0
2017-03-09 10:20:00,40.23,40.25,40.06,40.07,194650.0,28.7975,28.8118,28.6758,28.6829,194650.0
2017-03-09 10:30:00,40.07,40.12,39.69,39.76,312747.0,28.6829,28.7187,28.4109,28.461,312747.0
2017-03-09 10:40:00,39.76,39.91,39.63,39.88,231159.0,28.461,28.5684,28.368,28.5469,231159.0
2017-03-09 10:50:00,39.87,40.13,39.83,40.06,196855.0,28.5398,28.7259,28.5111,28.6758,196855.0
2017-03-09 11:00:00,40.07,40.35,40.06,40.25,133130.0,28.6829,28.8834,28.6758,28.8118,133130.0
2017-03-09 11:10:00,40.26,40.29,40.04,40.24,101682.0,28.8189,28.8404,28.6615,28.8046,101682.0
2017-03-09 11:20:00,40.24,40.29,39.99,40.04,103002.0,28.8046,28.8404,28.6257,28.6615,103002.0
2017-03-09 11:30:00,40.04,40.21,39.97,40.15,136788.0,28.6615,28.7831,28.6113,28.7402,136788.0
2017-03-09 11:40:00,40.16,40.16,39.84,39.86,141358.0,28.7473,28.7473,28.5183,28.5326,141358.0
2017-03-09 11:50:00,39.87,39.93,39.72,39.73,110353.0,28.5398,28.5827,28.4324,28.4395,110353.0
2017-03-09 12:00:00,39.73,39.92,39.68,39.71,247824.0,28.4395,28.5756,28.4038,28.4252,247824.0
2017-03-09 12:10:00,39.69,39.86,39.68,39.72,82112.0,28.4109,28.5326,28.4038,28.4324,82112.0
2017-03-09 12:20:00,39.73,39.79,39.7,39.76,63159.0,28.4395,28.4825,28.4181,28.461,63159.0
2017-03-09 12:30:00,39.76,39.78,39.58,39.63,118733.0,28.461,28.4753,28.3322,28.368,118733.0
2017-03-09 12:40:00,39.64,39.67,39.55,39.61,71567.0,28.3751,28.3966,28.3107,28.3536,71567.0
2017-03-09 12:50:00,39.61,39.73,39.57,39.72,94039.0,28.3536,28.4395,28.325,28.4324,94039.0
2017-03-09 13:00:00,39.71,39.79,39.68,39.74,64597.0,28.4252,28.4825,28.4038,28.4467,64597.0
2017-03-09 13:10:00,39.74,39.84,39.67,39.78,86965.0,28.4467,28.5183,28.3966,28.4753,86965.0
2017-03-09 13:20:00,39.79,39.8,39.66,39.71,55515.0,28.4825,28.4897,28.3894,28.4252,55515.0
2017-03-09 13:30:00,39.71,39.74,39.64,39.71,66540.0,28.4252,28.4467,28.3751,28.4252,66540.0
2017-03-09 13:40:00,39.71,39.71,39.52,39.57,87023.0,28.4252,28.4252,28.2892,28.325,87023.0
2017-03-09 13:50:00,39.57,39.66,39.48,39.52,103686.0,28.325,28.3894,28.2606,28.2892,103686.0
2017-03-09 14:00:00,39.53,39.75,39.5,39.75,155419.0,28.2964,28.4539,28.2749,28.4539,155419.0
2017-03-09 14:10:00,39.74,39.74,39.58,39.73,76061.0,28.4467,28.4467,28.3322,28.4395,76061.0
2017-03-09 14:20:00,39.72,39.82,39.7,39.81,244205.0,28.4324,28.504,28.4181,28.4968,244205.0
2017-03-09 14:30:00,39.81,39.85,39.7,39.78,180724.0,28.4968,28.5254,28.4181,28.4753,180724.0
2017-03-09 14:40:00,39.78,39.82,39.72,39.74,95334.0,28.4753,28.504,28.4324,28.4467,95334.0
2017-03-09 14:50:00,39.74,39.84,39.73,39.81,187625.0,28.4467,28.5183,28.4395,28.4968,187625.0
2017-03-09 15:00:00,39.81,39.94,39.76,39.93,198314.0,28.4968,28.5899,28.461,28.5827,198314.0
2017-03-09 15:10:00,39.93,40.33,39.93,40.32,275390.0,28.5827,28.869,28.5827,28.8619,275390.0
2017-03-09 15:20:00,40.32,40.49,40.3,40.44,201031.0,28.8619,28.9836,28.8476,28.9478,201031.0
2017-03-09 15:30:00,40.45,40.77,40.42,40.77,200289.0,28.9549,29.184,28.9335,29.184,200289.0
2017-03-09 15:40:00,40.76,40.86,40.71,40.84,224648.0,29.1768,29.2484,29.1411,29.2341,224648.0
2017-03-09 15:50:00,40.84,40.85,40.62,40.78,825779.0,29.2341,29.2413,29.0766,29.1912,825779.0
2017-03-10 09:30:00,41.28,41.33,40.86,40.87,142271.0,29.5491,29.5849,29.2484,29.2556,142271.0
2017-03-10 09:40:00,40.86,40.89,40.6,40.73,132380.0,29.2484,29.2699,29.0623,29.1554,132380.0
2017-03-10 09:50:00,40.72,41.05,40.72,41.05,177815.0,29.1482,29.3844,29.1482,29.3844,177815.0
2017-03-10 10:00:00,41.06,41.06,40.66,40.87,136023.0,29.3916,29.3916,29.1053,29.2556,136023.0
2017-03-10 10:10:00,40.88,40.9,40.69,40.69,101473.0,29.2627,29.2771,29.1267,29.1267,101473.0
2017-03-10 10:20:00,40.69,40.72,40.46,40.48,83229.0,29.1267,29.1482,28.9621,28.9764,83229.0
2017-03-10 10:30:00,40.48,40.55,40.38,40.45,175496.0,28.9764,29.0265,28.9048,28.9549,175496.0
2017-03-10 10:40:00,40.45,40.45,40.32,40.37,116837.0,28.9549,28.9549,28.8619,28.8977,116837.0
2017-03-10 10:50:00,40.37,40.41,40.26,40.28,135728.0,28.8977,28.9263,28.8189,28.8332,135728.0
2017-03-10 11:00:00,40.27,40.33,40.12,40.21,91077.0,28.8261,28.869,28.7187,28.7831,91077.0
2017-03-10 11:10:00,40.22,40.22,40.05,40.2,86901.0,28.7903,28.7903,28.6686,28.776,86901.0
2017-03-10 11:20:00,40.21,40.36,40.2,40.25,337892.0,28.7831,28.8905,28.776,28.8118,337892.0
2017-03-10 11:30:00,40.25,40.29,40.03,40.09,158278.0,28.8118,28.8404,28.6543,28.6972,158278.0
2017-03-10 11:40:00,40.09,40.23,40.07,40.15,160917.0,28.6972,28.7975,28.6829,28.7402,160917.0
2017-03-10 11:50:00,40.16,40.32,40.07,40.25,155376.0,28.7473,28.8619,28.6829,28.8118,155376.0
2017-03-10 12:00:00,40.25,40.29,40.16,40.2,77360.0,28.8118,28.8404,28.7473,28.776,77360.0
2017-03-10 12:10:00,40.2,40.24,40.15,40.23,114079.0,28.776,28.8046,28.7402,28.7975,114079.0
2017-03-10 12:20:00,40.23,40.41,40.22,40.33,55815.0,28.7975,28.9263,28.7903,28.869,55815.0
2017-03-10 12:30:00,40.31,40.32,40.18,40.21,48670.0,28.8547,28.8619,28.7617,28.7831,48670.0
2017-03-10 12:40:00,40.2,40.24,40.08,40.11,128089.0,28.776,28.8046,28.6901,28.7116,128089.0
2017-03-10 12:50:00,40.12,40.13,39.85,39.92,151489.0,28.7187,28.7259,28.5254,28.5756,151489.0
2017-03-10 13:00:00,39.93,40.05,39.89,39.99,82738.0,28.5827,28.6686,28.5541,28.6257,82738.0
2017-03-10 13:10:00,40.0,40.15,39.99,40.07,55806.0,28.6328,28.7402,28.6257,28.6829,55806.0
2017-03-10 13:20:00,40.09,40.24,40.06,40.16,49938.0,28.6972,28.8046,28.6758,28.7473,49938.0
2017-03-10 13:30:00,40.16,40.19,40.06,40.12,48908.0,28.7473,28.7688,28.6758,28.7187,48908.0
2017-03-10 13:40:00,40.11,40.3,40.1,40.27,45283.0,28.7116,28.8476,28.7044,28.8261,45283.0
2017-03-10 13:50:00,40.27,40.41,40.25,40.39,47413.0,28.8261,28.9263,28.8118,28.912,47413.0
2017-03-10 14:00:00,40.41,40.43,40.28,40.31,38266.0,28.9263,28.9406,28.8332,28.8547,38266.0
2017-03-10 14:10:00,40.32,40.52,40.32,40.47,50853.0,28.8619,29.005,28.8619,28.9693,50853.0
2017-03-10 14:20:00,40.47,40.49,40.33,40.38,48737.0,28.9693,28.9836,28.869,28.9048,48737.0
2017-03-10 14:30:00,40.37,40.41,40.27,40.38,50584.0,28.8977,28.9263,28.8261,28.9048,50584.0
2017-03-10 14:40:00,40.39,40.44,40.34,40.39,50260.0,28.912,28.9478,28.8762,28.912,50260.0
2017-03-10 14:50:00,40.39,40.39,40.29,40.31,52786.0,28.912,28.912,28.8404,28.8547,52786.0
2017-03-10 15:00:00,40.32,40.4,40.31,40.39,67494.0,28.8619,28.9191,28.8547,28.912,67494.0
2017-03-10 15:10:00,40.39,40.44,40.31,40.44,116732.0,28.912,28.9478,28.8547,28.9478,116732.0
2017-03-10 15:20:00,40.43,40.44,40.36,40.39,94920.0,28.9406,28.9478,28.8905,28.912,94920.0
2017-03-10 15:30:00,40.39,40.4,40.26,40.26,118845.0,28.912,28.9191,28.8189,28.8189,118845.0
2017-03-10 15:40:00,40.27,40.3,40.13,40.24,145067.0,28.8261,28.8476,28.7259,28.8046,145067.0
2017-03-10 15:50:00,40.24,40.33,40.22,40.25,417397.0,28.8046,28.869,28.7903,28.8118,417397.0
2017-03-13 09:30:00,40.05,40.63,40.05,40.54,199186.0,28.7106,29.1264,28.7106,29.0619,199186.0
2017-03-13 09:40:00,40.54,40.71,40.5,40.64,209458.0,29.0619,29.1837,29.0332,29.1336,209458.0
2017-03-13 09:50:00,40.62,40.64,40.5,40.62,138910.0,29.1192,29.1336,29.0332,29.1192,138910.0
2017-03-13 10:00:00,40.61,40.97,40.57,40.89,181564.0,29.1121,29.3701,29.0834,29.3128,181564.0
2017-03-13 10:10:00,40.89,41.13,40.87,41.13,87718.0,29.3128,29.4848,29.2984,29.4848,87718.0
2017-03-13 10:20:00,41.13,41.16,40.96,41.13,118135.0,29.4848,29.5063,29.363,29.4848,118135.0
2017-03-13 10:30:00,41.14,41.18,40.94,40.94,113249.0,29.492,29.5207,29.3486,29.3486,113249.0
2017-03-13 10:40:00,40.93,40.93,40.59,40.68,93893.0,29.3414,29.3414,29.0977,29.1622,93893.0
2017-03-13 10:50:00,40.69,40.83,40.66,40.83,69047.0,29.1694,29.2698,29.1479,29.2698,69047.0
2017-03-13 11:00:00,40.82,40.89,40.72,40.73,106856.0,29.2626,29.3128,29.1909,29.1981,106856.0
2017-03-13 11:10:00,40.73,40.73,40.6,40.67,52917.0,29.1981,29.1981,29.1049,29.1551,52917.0
2017-03-13 11:20:00,40.69,40.69,40.58,40.61,61918.0,29.1694,29.1694,29.0905,29.1121,61918.0
2017-03-13 11:30:00,40.62,40.62,40.53,40.59,81646.0,29.1192,29.1192,29.0547,29.0977,81646.0
2017-03-13 11:40:00,40.58,40.71,40.53,40.64,84984.0,29.0905,29.1837,29.0547,29.1336,84984.0
2017-03-13 11:50:00,40.64,40.65,40.54,40.61,91939.0,29.1336,29.1407,29.0619,29.1121,91939.0
2017-03-13 12:00:00,40.6,40.78,40.59,40.7,71129.0,29.1049,29.2339,29.0977,29.1766,71129.0
2017-03-13 12:10:00,40.7,40.8,40.68,40.74,34466.0,29.1766,29.2483,29.1622,29.2052,34466.0
2017-03-13 12:20:00,40.75,40.86,40.75,40.82,39482.0,29.2124,29.2913,29.2124,29.2626,39482.0
2017-03-13 12:30:00,40.82,40.88,40.79,40.87,31792.0,29.2626,29.3056,29.2411,29.2984,31792.0
2017-03-13 12:40:00,40.88,41.01,40.85,40.97,47786.0,29.3056,29.3988,29.2841,29.3701,47786.0
2017-03-13 12:50:00,40.97,41.04,40.91,40.94,40778.0,29.3701,29.4203,29.3271,29.3486,40778.0
2017-03-13 13:00:00,40.94,41.05,40.93,41.03,93577.0,29.3486,29.4275,29.3414,29.4131,93577.0
2017-03-13 13:10:00,41.02,41.04,40.95,40.97,47947.0,29.406,29.4203,29.3558,29.3701,47947.0
2017-03-13 13:20:00,40.97,40.98,40.92,40.95,45421.0,29.3701,29.3773,29.3343,29.3558,45421.0
2017-03-13 13:30:00,40.96,41.01,40.9,41.0,59910.0,29.363,29.3988,29.3199,29.3916,59910.0
2017-03-13 13:40:00,41.0,41.04,40.92,40.93,61615.0,29.3916,29.4203,29.3343,29.3414,61615.0
2017-03-13 13:50:00,40.92,40.95,40.86,40.88,76749.0,29.3343,29.3558,29.2913,29.3056,76749.0
2017-03-13 14:00:00,40.88,40.95,40.84,40.85,49145.0,29.3056,29.3558,29.2769,29.2841,49145.0
2017-03-13 14:10:00,40.85,40.86,40.78,40.83,47739.0,29.2841,29.2913,29.2339,29.2698,47739.0
2017-03-13 14:20:00,40.83,40.9,40.76,40.84,63656.0,29.2698,29.3199,29.2196,29.2769,63656.0
2017-03-13 14:30:00,40.84,40.92,40.82,40.84,79212.0,29.2769,29.3343,29.2626,29.2769,79212.0
2017-03-13 14:40:00,40.84,40.86,40.73,40.74,70935.0,29.2769,29.2913,29.1981,29.2052,70935.0
2017-03-13 14:50:00,40.74,40.82,40.7,40.78,54249.0,29.2052,29.2626,29.1766,29.2339,54249.0
2017-03-13 15:00:00,40.78,40.86,40.74,40.86,71132.0,29.2339,29.2913,29.2052,29.2913,71132.0
2017-03-13 15:10:00,40.87,40.94,40.85,40.9,76122.0,29.2984,29.3486,29.2841,29.3199,76122.0
2017-03-13 15:20:00,40.89,40.91,40.77,40.81,98870.0,29.3128,29.3271,29.2267,29.2554,98870.0
2017-03-13 15:30:00,40.82,40.86,40.78,40.8,123623.0,29.2626,29.2913,29.2339,29.2483,123623.0
2017-03-13 15:40:00,40.8,40.97,40.78,40.95,143906.0,29.2483,29.3701,29.2339,29.3558,143906.0
2017-03-13 15:50:00,40.95,40.99,40.92,40.96,322933.0,29.3558,29.3845,29.3343,29.363,322933.0
2017-03-14 09:30:00,40.3,40.32,39.75,39.87,196409.0,28.8898,28.9042,28.4955,28.5816,196409.0
2017-03-14 09:40:00,39.87,39.9,39.15,39.34,260589.0,28.5816,28.6031,28.0654,28.2016,260589.0
2017-03-14 09:50:00,39.35,39.35,38.78,38.89,243081.0,28.2088,28.2088,27.8002,27.879,243081.0
2017-03-14 10:00:00,38.88,38.96,38.69,38.88,225975.0,27.8719,27.9292,27.7357,27.8719,225975.0
2017-03-14 10:10:00,38.89,39.06,38.76,38.78,160031.0,27.879,28.0009,27.7858,27.8002,160031.0
2017-03-14 10:20:00,38.78,39.05,38.78,39.03,121220.0,27.8002,27.9937,27.8002,27.9794,121220.0
2017-03-14 10:30:00,39.03,39.25,39.0,39.21,209427.0,27.9794,28.1371,27.9579,28.1084,209427.0
2017-03-14 10:40:00,39.2,39.33,39.16,39.23,187217.0,28.1013,28.1945,28.0726,28.1228,187217.0
2017-03-14 10:50:00,39.23,39.51,39.22,39.49,282188.0,28.1228,28.3235,28.1156,28.3092,282188.0
2017-03-14 11:00:00,39.49,39.6,39.22,39.33,183435.0,28.3092,28.388,28.1156,28.1945,183435.0
2017-03-14 11:10:00,39.34,39.8,39.22,39.73,273369.0,28.2016,28.5314,28.1156,28.4812,273369.0
2017-03-14 11:20:00,39.75,39.98,39.67,39.8,166321.0,28.4955,28.6604,28.4382,28.5314,166321.0
2017-03-14 11:30:00,39.8,39.8,39.55,39.75,165205.0,28.5314,28.5314,28.3522,28.4955,165205.0
2017-03-14 11:40:00,39.76,39.88,39.67,39.76,92187.0,28.5027,28.5887,28.4382,28.5027,92187.0
2017-03-14 11:50:00,39.76,39.82,39.65,39.67,67120.0,28.5027,28.5457,28.4239,28.4382,67120.0
2017-03-14 12:00:00,39.68,39.7,39.53,39.55,64610.0,28.4454,28.4597,28.3378,28.3522,64610.0
2017-03-14 12:10:00,39.55,39.69,39.42,39.62,91918.0,28.3522,28.4525,28.259,28.4024,91918.0
2017-03-14 12:20:00,39.62,39.78,39.62,39.68,72078.0,28.4024,28.517,28.4024,28.4454,72078.0
2017-03-14 12:30:00,39.68,39.82,39.59,39.6,58180.0,28.4454,28.5457,28.3808,28.388,58180.0
2017-03-14 12:40:00,39.6,39.73,39.6,39.65,36178.0,28.388,28.4812,28.388,28.4239,36178.0
2017-03-14 12:50:00,39.65,39.74,39.62,39.65,43268.0,28.4239,28.4884,28.4024,28.4239,43268.0
2017-03-14 13:00:00,39.65,39.76,39.62,39.65,61123.0,28.4239,28.5027,28.4024,28.4239,61123.0
2017-03-14 13:10:00,39.64,39.9,39.63,39.77,85052.0,28.4167,28.6031,28.4095,28.5099,85052.0
2017-03-14 13:20:00,39.77,39.9,39.77,39.88,54631.0,28.5099,28.6031,28.5099,28.5887,54631.0
2017-03-14 13:30:00,39.88,39.94,39.7,39.75,64058.0,28.5887,28.6317,28.4597,28.4955,64058.0
2017-03-14 13:40:00,39.74,39.89,39.68,39.86,84547.0,28.4884,28.5959,28.4454,28.5744,84547.0
2017-03-14 13:50:00,39.85,39.92,39.8,39.82,75251.0,28.5672,28.6174,28.5314,28.5457,75251.0
2017-03-14 14:00:00,39.81,39.9,39.75,39.88,104039.0,28.5386,28.6031,28.4955,28.5887,104039.0
2017-03-14 14:10:00,39.88,39.92,39.8,39.91,69322.0,28.5887,28.6174,28.5314,28.6102,69322.0
2017-03-14 14:20:00,39.91,40.1,39.91,40.02,126006.0,28.6102,28.7464,28.6102,28.6891,126006.0
2017-03-14 14:30:00,40.04,40.1,40.0,40.03,81638.0,28.7034,28.7464,28.6748,28.6963,81638.0
2017-03-14 14:40:00,40.04,40.08,39.94,39.98,188871.0,28.7034,28.7321,28.6317,28.6604,188871.0
2017-03-14 14:50:00,39.98,40.03,39.92,39.98,61540.0,28.6604,28.6963,28.6174,28.6604,61540.0
2017-03-14 15:00:00,39.98,40.02,39.94,39.96,84507.0,28.6604,28.6891,28.6317,28.6461,84507.0
2017-03-14 15:10:00,39.96,40.01,39.91,39.99,82192.0,28.6461,28.6819,28.6102,28.6676,82192.0
2017-03-14 15:20:00,39.99,40.12,39.94,40.12,145397.0,28.6676,28.7608,28.6317,28.7608,145397.0
2017-03-14 15:30:00,40.11,40.2,40.06,40.13,125239.0,28.7536,28.8181,28.7178,28.768,125239.0
2017-03-14 15:40:00,40.13,40.24,40.1,40.13,162071.0,28.768,28.8468,28.7464,28.768,162071.0
2017-03-14 15:50:00,40.13,40.13,40.01,40.02,298660.0,28.768,28.768,28.6819,28.6891,298660.0
2017-03-15 09:30:00,40.48,40.75,40.24,40.3,145863.0,29.0189,29.2124,28.8468,28.8898,145863.0
2017-03-15 09:40:00,40.31,40.38,40.14,40.35,67595.0,28.897,28.9472,28.7751,28.9257,67595.0
2017-03-15 09:50:00,40.35,40.54,40.31,40.34,128952.0,28.9257,29.0619,28.897,28.9185,128952.0
2017-03-15 10:00:00,40.33,40.57,40.33,40.57,105666.0,28.9113,29.0834,28.9113,29.0834,105666.0
2017-03-15 10:10:00,40.56,40.61,40.42,40.52,73999.0,29.0762,29.1121,28.9758,29.0475,73999.0
2017-03-15 10:20:00,40.53,40.73,40.52,40.72,70099.0,29.0547,29.1981,29.0475,29.1909,70099.0
2017-03-15 10:30:00,40.71,40.87,40.62,40.76,167919.0,29.1837,29.2984,29.1192,29.2196,167919.0
2017-03-15 10:40:00,40.76,40.89,40.6,40.65,158185.0,29.2196,29.3128,29.1049,29.1407,158185.0
2017-03-15 10:50:00,40.64,40.82,40.58,40.72,52469.0,29.1336,29.2626,29.0905,29.1909,52469.0
2017-03-15 11:00:00,40.72,40.88,40.72,40.8,49570.0,29.1909,29.3056,29.1909,29.2483,49570.0
2017-03-15 11:10:00,40.8,40.81,40.6,40.63,44940.0,29.2483,29.2554,29.1049,29.1264,44940.0
2017-03-15 11:20:00,40.64,40.65,40.41,40.43,68036.0,29.1336,29.1407,28.9687,28.983,68036.0
2017-03-15 11:30:00,40.44,40.62,40.44,40.57,40110.0,28.9902,29.1192,28.9902,29.0834,40110.0
2017-03-15 11:40:00,40.56,40.61,40.42,40.43,33277.0,29.0762,29.1121,28.9758,28.983,33277.0
2017-03-15 11:50:00,40.43,40.58,40.41,40.57,55253.0,28.983,29.0905,28.9687,29.0834,55253.0
2017-03-15 12:00:00,40.56,40.66,40.54,40.65,41487.0,29.0762,29.1479,29.0619,29.1407,41487.0
2017-03-15 12:10:00,40.64,40.69,40.63,40.67,33268.0,29.1336,29.1694,29.1264,29.1551,33268.0
2017-03-15 12:20:00,40.67,40.73,40.64,40.66,40246.0,29.1551,29.1981,29.1336,29.1479,40246.0
2017-03-15 12:30:00,40.67,40.79,40.65,40.74,48608.0,29.1551,29.2411,29.1407,29.2052,48608.0
2017-03-15 12:40:00,40.74,40.75,40.6,40.65,31845.0,29.2052,29.2124,29.1049,29.1407,31845.0
2017-03-15 12:50:00,40.64,40.67,40.53,40.53,84250.0,29.1336,29.1551,29.0547,29.0547,84250.0
2017-03-15 13:00:00,40.54,40.57,40.51,40.56,28883.0,29.0619,29.0834,29.0404,29.0762,28883.0
2017-03-15 13:10:00,40.55,40.63,40.55,40.57,28548.0,29.069,29.1264,29.069,29.0834,28548.0
2017-03-15 13:20:00,40.58,40.6,40.49,40.56,26854.0,29.0905,29.1049,29.026,29.0762,26854.0
2017-03-15 13:30:00,40.55,40.66,40.54,40.65,22078.0,29.069,29.1479,29.0619,29.1407,22078.0
2017-03-15 13:40:00,40.64,40.66,40.57,40.61,24608.0,29.1336,29.1479,29.0834,29.1121,24608.0
2017-03-15 13:50:00,40.61,40.68,40.59,40.61,30221.0,29.1121,29.1622,29.0977,29.1121,30221.0
2017-03-15 14:00:00,40.62,40.96,40.62,40.81,93567.0,29.1192,29.363,29.1192,29.2554,93567.0
2017-03-15 14:10:00,40.81,40.88,40.74,40.77,54644.0,29.2554,29.3056,29.2052,29.2267,54644.0
2017-03-15 14:20:00,40.77,41.03,40.77,40.85,119270.0,29.2267,29.4131,29.2267,29.2841,119270.0
2017-03-15 14:30:00,40.84,40.85,40.74,40.79,53301.0,29.2769,29.2841,29.2052,29.2411,53301.0
2017-03-15 14:40:00,40.8,40.98,40.77,40.87,84297.0,29.2483,29.3773,29.2267,29.2984,84297.0
2017-03-15 14:50:00,40.87,41.02,40.85,40.97,56621.0,29.2984,29.406,29.2841,29.3701,56621.0
2017-03-15 15:00:00,40.98,41.09,40.96,41.01,59373.0,29.3773,29.4561,29.363,29.3988,59373.0
2017-03-15 15:10:00,41.02,41.17,41.0,41.13,82380.0,29.406,29.5135,29.3916,29.4848,82380.0
2017-03-15 15:20:00,41.13,41.14,40.99,41.13,64429.0,29.4848,29.492,29.3845,29.4848,64429.0
2017-03-15 15:30:00,41.14,41.23,41.09,41.22,93188.0,29.492,29.5565,29.4561,29.5493,93188.0
2017-03-15 15:40:00,41.23,41.27,41.0,41.05,191248.0,29.5565,29.5852,29.3916,29.4275,191248.0
2017-03-15 15:50:00,41.06,41.14,41.03,41.11,247242.0,29.4346,29.492,29.4131,29.4705,247242.0
2017-03-16 09:30:00,41.11,41.14,40.75,40.99,119496.0,29.4705,29.492,29.2124,29.3845,119496.0
2017-03-16 09:40:00,40.95,40.97,40.72,40.77,44908.0,29.3558,29.3701,29.1909,29.2267,44908.0
2017-03-16 09:50:00,40.77,40.8,40.64,40.77,59483.0,29.2267,29.2483,29.1336,29.2267,59483.0
2017-03-16 10:00:00,40.78,40.92,40.78,40.82,109635.0,29.2339,29.3343,29.2339,29.2626,109635.0
2017-03-16 10:10:00,40.83,40.84,40.52,40.59,96009.0,29.2698,29.2769,29.0475,29.0977,96009.0
2017-03-16 10:20:00,40.59,40.78,40.51,40.77,57907.0,29.0977,29.2339,29.0404,29.2267,57907.0
2017-03-16 10:30:00,40.77,40.89,40.7,40.85,46228.0,29.2267,29.3128,29.1766,29.2841,46228.0
2017-03-16 10:40:00,40.86,41.01,40.84,40.94,71527.0,29.2913,29.3988,29.2769,29.3486,71527.0
2017-03-16 10:50:00,40.95,40.95,40.79,40.82,70392.0,29.3558,29.3558,29.2411,29.2626,70392.0
2017-03-16 11:00:00,40.8,40.84,40.64,40.82,78545.0,29.2483,29.2769,29.1336,29.2626,78545.0
2017-03-16 11:10:00,40.82,40.83,40.72,40.73,50544.0,29.2626,29.2698,29.1909,29.1981,50544.0
2017-03-16 11:20:00,40.73,40.76,40.62,40.69,61930.0,29.1981,29.2196,29.1192,29.1694,61930.0
2017-03-16 11:30:00,40.68,40.77,40.64,40.67,84178.0,29.1622,29.2267,29.1336,29.1551,84178.0
2017-03-16 11:40:00,40.67,40.88,40.65,40.83,65611.0,29.1551,29.3056,29.1407,29.2698,65611.0
2017-03-16 11:50:00,40.83,40.89,40.78,40.84,80600.0,29.2698,29.3128,29.2339,29.2769,80600.0
2017-03-16 12:00:00,40.81,40.86,40.67,40.71,33120.0,29.2554,29.2913,29.1551,29.1837,33120.0
2017-03-16 12:10:00,40.72,40.72,40.63,40.71,44673.0,29.1909,29.1909,29.1264,29.1837,44673.0
2017-03-16 12:20:00,40.7,40.8,40.67,40.72,55579.0,29.1766,29.2483,29.1551,29.1909,55579.0
2017-03-16 12:30:00,40.72,40.81,40.68,40.77,31657.0,29.1909,29.2554,29.1622,29.2267,31657.0
2017-03-16 12:40:00,40.77,40.88,40.77,40.83,30166.0,29.2267,29.3056,29.2267,29.2698,30166.0
2017-03-16 12:50:00,40.83,40.91,40.82,40.91,23471.0,29.2698,29.3271,29.2626,29.3271,23471.0
2017-03-16 13:00:00,40.91,40.91,40.82,40.83,21971.0,29.3271,29.3271,29.2626,29.2698,21971.0
2017-03-16 13:10:00,40.83,40.84,40.76,40.8,45737.0,29.2698,29.2769,29.2196,29.2483,45737.0
2017-03-16 13:20:00,40.8,40.83,40.78,40.78,19943.0,29.2483,29.2698,29.2339,29.2339,19943.0
2017-03-16 13:30:00,40.78,40.83,40.76,40.8,57788.0,29.2339,29.2698,29.2196,29.2483,57788.0
2017-03-16 13:40:00,40.81,41.03,40.8,41.0,50448.0,29.2554,29.4131,29.2483,29.3916,50448.0
2017-03-16 13:50:00,41.0,41.09,40.97,40.98,36667.0,29.3916,29.4561,29.3701,29.3773,36667.0
2017-03-16 14:00:00,40.98,41.06,40.98,41.04,41488.0,29.3773,29.4346,29.3773,29.4203,41488.0
2017-03-16 14:10:00,41.05,41.1,41.03,41.03,50160.0,29.4275,29.4633,29.4131,29.4131,50160.0
2017-03-16 14:20:00,41.03,41.07,40.99,41.03,32767.0,29.4131,29.4418,29.3845,29.4131,32767.0
2017-03-16 14:30:00,41.03,41.04,40.99,40.99,29118.0,29.4131,29.4203,29.3845,29.3845,29118.0
2017-03-16 14:40:00,40.99,41.0,40.85,40.88,50079.0,29.3845,29.3916,29.2841,29.3056,50079.0
2017-03-16 14:50:00,40.87,40.89,40.81,40.84,66548.0,29.2984,29.3128,29.2554,29.2769,66548.0
2017-03-16 15:00:00,40.84,40.91,40.82,40.85,46493.0,29.2769,29.3271,29.2626,29.2841,46493.0
2017-03-16 15:10:00,40.85,40.88,40.81,40.84,35921.0,29.2841,29.3056,29.2554,29.2769,35921.0
2017-03-16 15:20:00,40.84,40.84,40.76,40.78,42854.0,29.2769,29.2769,29.2196,29.2339,42854.0
2017-03-16 15:30:00,40.77,40.85,40.76,40.83,98865.0,29.2267,29.2841,29.2196,29.2698,98865.0
2017-03-16 15:40:00,40.82,40.83,40.76,40.77,143941.0,29.2626,29.2698,29.2196,29.2267,143941.0
2017-03-16 15:50:00,40.77,40.77,40.67,40.71,242823.0,29.2267,29.2267,29.1551,29.1837,242823.0
2017-03-17 09:30:00,40.91,41.14,40.72,41.04,573827.0,29.3271,29.492,29.1909,29.4203,573827.0
2017-03-17 09:40:00,41.04,41.04,40.8,40.86,49946.0,29.4203,29.4203,29.2483,29.2913,49946.0
2017-03-17 09:50:00,40.84,40.89,40.76,40.78,51495.0,29.2769,29.3128,29.2196,29.2339,51495.0
2017-03-17 10:00:00,40.78,40.84,40.69,40.75,84064.0,29.2339,29.2769,29.1694,29.2124,84064.0
2017-03-17 10:10:00,40.76,40.97,40.75,40.88,64437.0,29.2196,29.3701,29.2124,29.3056,64437.0
2017-03-17 10:20:00,40.88,41.06,40.87,41.03,60803.0,29.3056,29.4346,29.2984,29.4131,60803.0
2017-03-17 10:30:00,41.02,41.09,40.9,40.96,53629.0,29.406,29.4561,29.3199,29.363,53629.0
2017-03-17 10:40:00,40.96,40.98,40.88,40.95,209717.0,29.363,29.3773,29.3056,29.3558,209717.0
2017-03-17 10:50:00,40.95,40.99,40.89,40.97,46260.0,29.3558,29.3845,29.3128,29.3701,46260.0
2017-03-17 11:00:00,40.97,41.01,40.92,40.94,77261.0,29.3701,29.3988,29.3343,29.3486,77261.0
2017-03-17 11:10:00,40.93,40.95,40.9,40.91,30224.0,29.3414,29.3558,29.3199,29.3271,30224.0
2017-03-17 11:20:00,40.93,41.0,40.92,40.97,38918.0,29.3414,29.3916,29.3343,29.3701,38918.0
2017-03-17 11:30:00,40.97,41.03,40.95,40.99,108654.0,29.3701,29.4131,29.3558,29.3845,108654.0
2017-03-17 11:40:00,41.0,41.04,40.96,41.0,69394.0,29.3916,29.4203,29.363,29.3916,69394.0
2017-03-17 11:50:00,41.0,41.08,40.95,41.0,82640.0,29.3916,29.449,29.3558,29.3916,82640.0
2017-03-17 12:00:00,41.0,41.11,40.99,41.09,59245.0,29.3916,29.4705,29.3845,29.4561,59245.0
2017-03-17 12:10:00,41.08,41.15,41.05,41.12,41954.0,29.449,29.4992,29.4275,29.4777,41954.0
2017-03-17 12:20:00,41.12,41.16,41.03,41.1,88589.0,29.4777,29.5063,29.4131,29.4633,88589.0
2017-03-17 12:30:00,41.1,41.19,41.09,41.12,62411.0,29.4633,29.5278,29.4561,29.4777,62411.0
2017-03-17 12:40:00,41.11,41.16,41.0,41.0,51154.0,29.4705,29.5063,29.3916,29.3916,51154.0
2017-03-17 12:50:00,40.99,41.0,40.9,40.95,27197.0,29.3845,29.3916,29.3199,29.3558,27197.0
2017-03-17 13:00:00,40.95,40.96,40.82,40.82,45947.0,29.3558,29.363,29.2626,29.2626,45947.0
2017-03-17 13:10:00,40.83,40.85,40.71,40.8,56276.0,29.2698,29.2841,29.1837,29.2483,56276.0
2017-03-17 13:20:00,40.8,40.87,40.79,40.82,37612.0,29.2483,29.2984,29.2411,29.2626,37612.0
2017-03-17 13:30:00,40.81,40.85,40.76,40.76,38465.0,29.2554,29.2841,29.2196,29.2196,38465.0
2017-03-17 13:40:00,40.77,40.78,40.7,40.75,38926.0,29.2267,29.2339,29.1766,29.2124,38926.0
2017-03-17 13:50:00,40.75,40.79,40.69,40.73,55930.0,29.2124,29.2411,29.1694,29.1981,55930.0
2017-03-17 14:00:00,40.72,40.73,40.59,40.6,64456.0,29.1909,29.1981,29.0977,29.1049,64456.0
2017-03-17 14:10:00,40.6,40.76,40.58,40.73,71391.0,29.1049,29.2196,29.0905,29.1981,71391.0
2017-03-17 14:20:00,40.73,40.73,40.65,40.66,34669.0,29.1981,29.1981,29.1407,29.1479,34669.0
2017-03-17 14:30:00,40.66,40.73,40.65,40.69,38077.0,29.1479,29.1981,29.1407,29.1694,38077.0
2017-03-17 14:40:00,40.69,40.72,40.64,40.68,49998.0,29.1694,29.1909,29.1336,29.1622,49998.0
2017-03-17 14:50:00,40.67,40.75,40.67,40.71,54385.0,29.1551,29.2124,29.1551,29.1837,54385.0
2017-03-17 15:00:00,40.71,40.71,40.65,40.68,53502.0,29.1837,29.1837,29.1407,29.1622,53502.0
2017-03-17 15:10:00,40.68,40.7,40.62,40.66,73623.0,29.1622,29.1766,29.1192,29.1479,73623.0
2017-03-17 15:20:00,40.65,40.66,40.54,40.55,89918.0,29.1407,29.1479,29.0619,29.069,89918.0
2017-03-17 15:30:00,40.55,40.56,40.49,40.53,126782.0,29.069,29.0762,29.026,29.0547,126782.0
2017-03-17 15:40:00,40.53,40.63,40.52,40.57,216702.0,29.0547,29.1264,29.0475,29.0834,216702.0
2017-03-17 15:50:00,40.58,40.65,40.52,40.53,238394.0,29.0905,29.1407,29.0475,29.0547,238394.0
2017-03-20 09:30:00,40.02,40.1,39.85,39.95,124446.0,28.6891,28.7464,28.5672,28.6389,124446.0
2017-03-20 09:40:00,39.94,40.21,39.94,40.17,147373.0,28.6317,28.8253,28.6317,28.7966,147373.0
2017-03-20 09:50:00,40.19,40.2,39.91,39.94,62122.0,28.811,28.8181,28.6102,28.6317,62122.0
2017-03-20 10:00:00,39.94,40.1,39.94,40.0,56764.0,28.6317,28.7464,28.6317,28.6748,56764.0
2017-03-20 10:10:00,40.01,40.25,40.01,40.24,56537.0,28.6819,28.854,28.6819,28.8468,56537.0
2017-03-20 10:20:00,40.21,40.22,40.06,40.07,68599.0,28.8253,28.8325,28.7178,28.7249,68599.0
2017-03-20 10:30:00,40.07,40.1,39.89,39.93,149204.0,28.7249,28.7464,28.5959,28.6246,149204.0
2017-03-20 10:40:00,39.94,40.01,39.92,39.96,124296.0,28.6317,28.6819,28.6174,28.6461,124296.0
2017-03-20 10:50:00,39.96,40.47,39.96,40.11,165644.0,28.6461,29.0117,28.6461,28.7536,165644.0
2017-03-20 11:00:00,40.11,40.22,40.11,40.17,67465.0,28.7536,28.8325,28.7536,28.7966,67465.0
2017-03-20 11:10:00,40.17,40.2,39.97,40.0,114584.0,28.7966,28.8181,28.6533,28.6748,114584.0
2017-03-20 11:20:00,39.98,40.12,39.98,40.08,45405.0,28.6604,28.7608,28.6604,28.7321,45405.0
2017-03-20 11:30:00,40.09,40.18,40.03,40.12,68650.0,28.7393,28.8038,28.6963,28.7608,68650.0
2017-03-20 11:40:00,40.13,40.26,40.06,40.22,94598.0,28.768,28.8611,28.7178,28.8325,94598.0
2017-03-20 11:50:00,40.21,40.35,40.18,40.32,58113.0,28.8253,28.9257,28.8038,28.9042,58113.0
2017-03-20 12:00:00,40.32,40.32,40.17,40.18,38727.0,28.9042,28.9042,28.7966,28.8038,38727.0
2017-03-20 12:10:00,40.19,40.22,40.07,40.21,82238.0,28.811,28.8325,28.7249,28.8253,82238.0
2017-03-20 12:20:00,40.21,40.38,40.16,40.29,76655.0,28.8253,28.9472,28.7895,28.8827,76655.0
2017-03-20 12:30:00,40.29,40.39,40.27,40.35,41585.0,28.8827,28.9543,28.8683,28.9257,41585.0
2017-03-20 12:40:00,40.35,40.35,40.22,40.26,34481.0,28.9257,28.9257,28.8325,28.8611,34481.0
2017-03-20 12:50:00,40.25,40.33,40.24,40.3,26928.0,28.854,28.9113,28.8468,28.8898,26928.0
2017-03-20 13:00:00,40.3,40.3,40.22,40.25,27492.0,28.8898,28.8898,28.8325,28.854,27492.0
2017-03-20 13:10:00,40.25,40.27,40.19,40.2,28902.0,28.854,28.8683,28.811,28.8181,28902.0
2017-03-20 13:20:00,40.2,40.25,40.15,40.19,54034.0,28.8181,28.854,28.7823,28.811,54034.0
2017-03-20 13:30:00,40.2,40.23,40.15,40.16,30794.0,28.8181,28.8396,28.7823,28.7895,30794.0
2017-03-20 13:40:00,40.16,40.16,40.07,40.11,32148.0,28.7895,28.7895,28.7249,28.7536,32148.0
2017-03-20 13:50:00,40.1,40.18,40.1,40.16,35337.0,28.7464,28.8038,28.7464,28.7895,35337.0
2017-03-20 14:00:00,40.17,40.21,40.13,40.21,37057.0,28.7966,28.8253,28.768,28.8253,37057.0
2017-03-20 14:10:00,40.22,40.27,40.13,40.13,99901.0,28.8325,28.8683,28.768,28.768,99901.0
2017-03-20 14:20:00,40.14,40.16,40.09,40.16,50705.0,28.7751,28.7895,28.7393,28.7895,50705.0
2017-03-20 14:30:00,40.16,40.16,40.08,40.1,35759.0,28.7895,28.7895,28.7321,28.7464,35759.0
2017-03-20 14:40:00,40.11,40.12,40.03,40.05,37816.0,28.7536,28.7608,28.6963,28.7106,37816.0
2017-03-20 14:50:00,40.07,40.15,40.05,40.11,39576.0,28.7249,28.7823,28.7106,28.7536,39576.0
2017-03-20 15:00:00,40.1,40.16,40.08,40.14,33832.0,28.7464,28.7895,28.7321,28.7751,33832.0
2017-03-20 15:10:00,40.15,40.29,40.14,40.25,43683.0,28.7823,28.8827,28.7751,28.854,43683.0
2017-03-20 15:20:00,40.26,40.38,40.22,40.38,46847.0,28.8611,28.9472,28.8325,28.9472,46847.0
2017-03-20 15:30:00,40.37,40.56,40.33,40.56,109413.0,28.94,29.0762,28.9113,29.0762,109413.0
2017-03-20 15:40:00,40.55,40.67,40.52,40.67,148799.0,29.069,29.1551,29.0475,29.1551,148799.0
2017-03-20 15:50:00,40.67,40.68,40.52,40.54,269411.0,29.1551,29.1622,29.0475,29.0619,269411.0
2017-03-21 09:30:00,40.58,40.82,40.52,40.59,121906.0,29.0905,29.2626,29.0475,29.0977,121906.0
2017-03-21 09:40:00,40.57,40.6,40.34,40.35,102235.0,29.0834,29.1049,28.9185,28.9257,102235.0
2017-03-21 09:50:00,40.34,40.43,40.29,40.33,73852.0,28.9185,28.983,28.8827,28.9113,73852.0
2017-03-21 10:00:00,40.33,40.41,40.23,40.31,98265.0,28.9113,28.9687,28.8396,28.897,98265.0
2017-03-21 10:10:00,40.3,40.49,40.26,40.42,100326.0,28.8898,29.026,28.8611,28.9758,100326.0
2017-03-21 10:20:00,40.41,40.47,40.25,40.28,91963.0,28.9687,29.0117,28.854,28.8755,91963.0
2017-03-21 10:30:00,40.28,40.34,40.23,40.27,144375.0,28.8755,28.9185,28.8396,28.8683,144375.0
2017-03-21 10:40:00,40.27,40.28,40.07,40.1,95438.0,28.8683,28.8755,28.7249,28.7464,95438.0
2017-03-21 10:50:00,40.09,40.18,39.93,39.96,155764.0,28.7393,28.8038,28.6246,28.6461,155764.0
2017-03-21 11:00:00,39.97,40.0,39.77,39.84,110965.0,28.6533,28.6748,28.5099,28.5601,110965.0
2017-03-21 11:10:00,39.85,39.97,39.8,39.86,74311.0,28.5672,28.6533,28.5314,28.5744,74311.0
2017-03-21 11:20:00,39.85,39.86,39.67,39.74,91663.0,28.5672,28.5744,28.4382,28.4884,91663.0
2017-03-21 11:30:00,39.73,39.77,39.51,39.58,111579.0,28.4812,28.5099,28.3235,28.3737,111579.0
2017-03-21 11:40:00,39.56,39.73,39.55,39.71,86021.0,28.3593,28.4812,28.3522,28.4669,86021.0
2017-03-21 11:50:00,39.72,39.9,39.69,39.9,97114.0,28.474,28.6031,28.4525,28.6031,97114.0
2017-03-21 12:00:00,39.9,39.99,39.85,39.88,29989.0,28.6031,28.6676,28.5672,28.5887,29989.0
2017-03-21 12:10:00,39.88,39.89,39.75,39.77,52386.0,28.5887,28.5959,28.4955,28.5099,52386.0
2017-03-21 12:20:00,39.78,39.79,39.69,39.79,64449.0,28.517,28.5242,28.4525,28.5242,64449.0
2017-03-21 12:30:00,39.79,39.84,39.77,39.78,31171.0,28.5242,28.5601,28.5099,28.517,31171.0
2017-03-21 12:40:00,39.78,39.82,39.73,39.74,44728.0,28.517,28.5457,28.4812,28.4884,44728.0
2017-03-21 12:50:00,39.74,39.81,39.7,39.76,61671.0,28.4884,28.5386,28.4597,28.5027,61671.0
2017-03-21 13:00:00,39.75,39.79,39.71,39.71,28867.0,28.4955,28.5242,28.4669,28.4669,28867.0
2017-03-21 13:10:00,39.72,39.77,39.66,39.77,59701.0,28.474,28.5099,28.431,28.5099,59701.0
2017-03-21 13:20:00,39.76,39.76,39.65,39.74,47886.0,28.5027,28.5027,28.4239,28.4884,47886.0
2017-03-21 13:30:00,39.73,39.78,39.72,39.76,39092.0,28.4812,28.517,28.474,28.5027,39092.0
2017-03-21 13:40:00,39.76,39.81,39.68,39.7,40924.0,28.5027,28.5386,28.4454,28.4597,40924.0
2017-03-21 13:50:00,39.7,39.7,39.57,39.58,73551.0,28.4597,28.4597,28.3665,28.3737,73551.0
2017-03-21 14:00:00,39.58,39.68,39.53,39.68,108525.0,28.3737,28.4454,28.3378,28.4454,108525.0
2017-03-21 14:10:00,39.66,39.8,39.64,39.78,76387.0,28.431,28.5314,28.4167,28.517,76387.0
2017-03-21 14:20:00,39.78,39.8,39.68,39.8,45653.0,28.517,28.5314,28.4454,28.5314,45653.0
2017-03-21 14:30:00,39.8,39.95,39.78,39.91,61889.0,28.5314,28.6389,28.517,28.6102,61889.0
2017-03-21 14:40:00,39.9,39.94,39.8,39.89,75921.0,28.6031,28.6317,28.5314,28.5959,75921.0
2017-03-21 14:50:00,39.88,39.96,39.81,39.96,93772.0,28.5887,28.6461,28.5386,28.6461,93772.0
2017-03-21 15:00:00,39.96,40.09,39.91,40.07,69063.0,28.6461,28.7393,28.6102,28.7249,69063.0
2017-03-21 15:10:00,40.07,40.13,40.06,40.13,49248.0,28.7249,28.768,28.7178,28.768,49248.0
2017-03-21 15:20:00,40.12,40.14,40.05,40.13,60565.0,28.7608,28.7751,28.7106,28.768,60565.0
2017-03-21 15:30:00,40.12,40.14,39.93,39.93,115927.0,28.7608,28.7751,28.6246,28.6246,115927.0
2017-03-21 15:40:00,39.93,39.95,39.78,39.83,132671.0,28.6246,28.6389,28.517,28.5529,132671.0
2017-03-21 15:50:00,39.83,39.85,39.74,39.8,269401.0,28.5529,28.5672,28.4884,28.5314,269401.0
2017-03-22 09:30:00,39.42,39.79,39.39,39.68,90245.0,28.259,28.5242,28.2375,28.4454,90245.0
2017-03-22 09:40:00,39.69,40.16,39.64,40.09,103172.0,28.4525,28.7895,28.4167,28.7393,103172.0
2017-03-22 09:50:00,40.1,40.12,39.8,39.81,59601.0,28.7464,28.7608,28.5314,28.5386,59601.0
2017-03-22 10:00:00,39.82,40.02,39.78,39.91,82063.0,28.5457,28.6891,28.517,28.6102,82063.0
2017-03-22 10:10:00,39.91,39.92,39.68,39.7,62662.0,28.6102,28.6174,28.4454,28.4597,62662.0
2017-03-22 10:20:00,39.69,39.91,39.69,39.82,60732.0,28.4525,28.6102,28.4525,28.5457,60732.0
2017-03-22 10:30:00,39.81,39.82,39.44,39.58,167567.0,28.5386,28.5457,28.2733,28.3737,167567.0
2017-03-22 10:40:00,39.59,39.71,39.46,39.47,89958.0,28.3808,28.4669,28.2877,28.2948,89958.0
2017-03-22 10:50:00,39.45,39.53,39.35,39.44,64899.0,28.2805,28.3378,28.2088,28.2733,64899.0
2017-03-22 11:00:00,39.44,39.51,39.27,39.27,82756.0,28.2733,28.3235,28.1514,28.1514,82756.0
2017-03-22 11:10:00,39.28,39.48,39.24,39.43,108372.0,28.1586,28.302,28.1299,28.2661,108372.0
2017-03-22 11:20:00,39.4,39.45,39.25,39.28,65328.0,28.2446,28.2805,28.1371,28.1586,65328.0
2017-03-22 11:30:00,39.28,39.29,39.12,39.23,85077.0,28.1586,28.1658,28.0439,28.1228,85077.0
2017-03-22 11:40:00,39.24,39.39,39.23,39.3,51524.0,28.1299,28.2375,28.1228,28.173,51524.0
2017-03-22 11:50:00,39.29,39.35,39.2,39.31,51972.0,28.1658,28.2088,28.1013,28.1801,51972.0
2017-03-22 12:00:00,39.3,39.37,39.24,39.27,59347.0,28.173,28.2231,28.1299,28.1514,59347.0
2017-03-22 12:10:00,39.28,39.28,39.09,39.12,100781.0,28.1586,28.1586,28.0224,28.0439,100781.0
2017-03-22 12:20:00,39.11,39.11,39.04,39.1,105744.0,28.0367,28.0367,27.9866,28.0296,105744.0
2017-03-22 12:30:00,39.1,39.25,39.09,39.15,92426.0,28.0296,28.1371,28.0224,28.0654,92426.0
2017-03-22 12:40:00,39.15,39.16,39.02,39.06,89081.0,28.0654,28.0726,27.9722,28.0009,89081.0
2017-03-22 12:50:00,39.07,39.08,39.02,39.04,63923.0,28.0081,28.0152,27.9722,27.9866,63923.0
2017-03-22 13:00:00,39.03,39.15,38.99,39.11,124466.0,27.9794,28.0654,27.9507,28.0367,124466.0
2017-03-22 13:10:00,39.11,39.17,39.07,39.14,122472.0,28.0367,28.0798,28.0081,28.0583,122472.0
2017-03-22 13:20:00,39.13,39.28,39.11,39.25,57450.0,28.0511,28.1586,28.0367,28.1371,57450.0
2017-03-22 13:30:00,39.24,39.31,39.21,39.3,95317.0,28.1299,28.1801,28.1084,28.173,95317.0
2017-03-22 13:40:00,39.31,39.32,39.22,39.28,59243.0,28.1801,28.1873,28.1156,28.1586,59243.0
2017-03-22 13:50:00,39.27,39.39,39.26,39.39,76432.0,28.1514,28.2375,28.1443,28.2375,76432.0
2017-03-22 14:00:00,39.38,39.45,39.34,39.39,60548.0,28.2303,28.2805,28.2016,28.2375,60548.0
2017-03-22 14:10:00,39.39,39.42,39.24,39.27,96553.0,28.2375,28.259,28.1299,28.1514,96553.0
2017-03-22 14:20:00,39.28,39.38,39.27,39.31,57232.0,28.1586,28.2303,28.1514,28.1801,57232.0
2017-03-22 14:30:00,39.32,39.42,39.31,39.41,91591.0,28.1873,28.259,28.1801,28.2518,91591.0
2017-03-22 14:40:00,39.41,39.41,39.23,39.28,154169.0,28.2518,28.2518,28.1228,28.1586,154169.0
2017-03-22 14:50:00,39.28,39.32,39.24,39.32,64331.0,28.1586,28.1873,28.1299,28.1873,64331.0
2017-03-22 15:00:00,39.31,39.31,39.26,39.3,46247.0,28.1801,28.1801,28.1443,28.173,46247.0
2017-03-22 15:10:00,39.29,39.54,39.29,39.5,124596.0,28.1658,28.345,28.1658,28.3163,124596.0
2017-03-22 15:20:00,39.51,39.52,39.38,39.39,186614.0,28.3235,28.3307,28.2303,28.2375,186614.0
2017-03-22 15:30:00,39.39,39.41,39.2,39.25,237362.0,28.2375,28.2518,28.1013,28.1371,237362.0
2017-03-22 15:40:00,39.27,39.32,39.22,39.32,219099.0,28.1514,28.1873,28.1156,28.1873,219099.0
2017-03-22 15:50:00,39.31,39.42,39.3,39.34,404265.0,28.1801,28.259,28.173,28.2016,404265.0
2017-03-23 09:30:00,39.18,39.22,38.92,39.11,127200.0,28.0869,28.1156,27.9005,28.0367,127200.0
2017-03-23 09:40:00,39.1,39.31,39.1,39.11,88449.0,28.0296,28.1801,28.0296,28.0367,88449.0
2017-03-23 09:50:00,39.12,39.29,39.08,39.2,84654.0,28.0439,28.1658,28.0152,28.1013,84654.0
2017-03-23 10:00:00,39.2,39.33,39.17,39.18,55931.0,28.1013,28.1945,28.0798,28.0869,55931.0
2017-03-23 10:10:00,39.18,39.25,39.12,39.2,98460.0,28.0869,28.1371,28.0439,28.1013,98460.0
2017-03-23 10:20:00,39.21,39.36,39.21,39.3,71825.0,28.1084,28.216,28.1084,28.173,71825.0
2017-03-23 10:30:00,39.3,39.34,39.22,39.25,62828.0,28.173,28.2016,28.1156,28.1371,62828.0
2017-03-23 10:40:00,39.26,39.32,39.21,39.26,82136.0,28.1443,28.1873,28.1084,28.1443,82136.0
2017-03-23 10:50:00,39.26,39.35,39.23,39.34,149688.0,28.1443,28.2088,28.1228,28.2016,149688.0
2017-03-23 11:00:00,39.34,39.47,39.32,39.45,162132.0,28.2016,28.2948,28.1873,28.2805,162132.0
2017-03-23 11:10:00,39.45,39.45,39.39,39.4,76256.0,28.2805,28.2805,28.2375,28.2446,76256.0
2017-03-23 11:20:00,39.39,39.41,39.32,39.37,104466.0,28.2375,28.2518,28.1873,28.2231,104466.0
2017-03-23 11:30:00,39.37,39.6,39.36,39.58,49690.0,28.2231,28.388,28.216,28.3737,49690.0
2017-03-23 11:40:00,39.58,39.58,39.4,39.46,66704.0,28.3737,28.3737,28.2446,28.2877,66704.0
2017-03-23 11:50:00,39.46,39.49,39.41,39.48,46929.0,28.2877,28.3092,28.2518,28.302,46929.0
2017-03-23 12:00:00,39.48,39.51,39.45,39.5,92831.0,28.302,28.3235,28.2805,28.3163,92831.0
2017-03-23 12:10:00,39.51,39.62,39.5,39.58,42421.0,28.3235,28.4024,28.3163,28.3737,42421.0
2017-03-23 12:20:00,39.58,39.68,39.54,39.56,43554.0,28.3737,28.4454,28.345,28.3593,43554.0
2017-03-23 12:30:00,39.56,39.57,39.5,39.52,32281.0,28.3593,28.3665,28.3163,28.3307,32281.0
2017-03-23 12:40:00,39.51,39.53,39.47,39.48,48682.0,28.3235,28.3378,28.2948,28.302,48682.0
2017-03-23 12:50:00,39.48,39.62,39.46,39.57,60880.0,28.302,28.4024,28.2877,28.3665,60880.0
2017-03-23 13:00:00,39.57,39.57,39.3,39.31,54744.0,28.3665,28.3665,28.173,28.1801,54744.0
2017-03-23 13:10:00,39.31,39.34,39.26,39.29,32188.0,28.1801,28.2016,28.1443,28.1658,32188.0
2017-03-23 13:20:00,39.3,39.32,39.16,39.19,62850.0,28.173,28.1873,28.0726,28.0941,62850.0
2017-03-23 13:30:00,39.18,39.27,39.12,39.23,81167.0,28.0869,28.1514,28.0439,28.1228,81167.0
2017-03-23 13:40:00,39.22,39.25,39.17,39.22,124887.0,28.1156,28.1371,28.0798,28.1156,124887.0
2017-03-23 13:50:00,39.22,39.32,39.19,39.32,60572.0,28.1156,28.1873,28.0941,28.1873,60572.0
2017-03-23 14:00:00,39.31,39.36,39.29,39.33,73542.0,28.1801,28.216,28.1658,28.1945,73542.0
2017-03-23 14:10:00,39.33,39.33,39.08,39.3,87714.0,28.1945,28.1945,28.0152,28.173,87714.0
2017-03-23 14:20:00,39.31,39.34,39.23,39.23,48371.0,28.1801,28.2016,28.1228,28.1228,48371.0
2017-03-23 14:30:00,39.23,39.31,39.19,39.2,72334.0,28.1228,28.1801,28.0941,28.1013,72334.0
2017-03-23 14:40:00,39.21,39.27,39.17,39.22,89302.0,28.1084,28.1514,28.0798,28.1156,89302.0
2017-03-23 14:50:00,39.22,39.27,39.16,39.16,106626.0,28.1156,28.1514,28.0726,28.0726,106626.0
2017-03-23 15:00:00,39.16,39.25,39.13,39.21,99573.0,28.0726,28.1371,28.0511,28.1084,99573.0
2017-03-23 15:10:00,39.2,39.24,39.05,39.09,84907.0,28.1013,28.1299,27.9937,28.0224,84907.0
2017-03-23 15:20:00,39.09,39.17,39.03,39.03,103904.0,28.0224,28.0798,27.9794,27.9794,103904.0
2017-03-23 15:30:00,39.04,39.13,38.95,39.11,129208.0,27.9866,28.0511,27.922,28.0367,129208.0
2017-03-23 15:40:00,39.1,39.21,39.01,39.2,192304.0,28.0296,28.1084,27.9651,28.1013,192304.0
2017-03-23 15:50:00,39.2,39.2,39.07,39.09,328949.0,28.1013,28.1013,28.0081,28.0224,328949.0
2017-03-24 09:30:00,39.43,39.49,39.14,39.35,67170.0,28.2661,28.3092,28.0583,28.2088,67170.0
2017-03-24 09:40:00,39.32,39.34,39.13,39.33,89585.0,28.1873,28.2016,28.0511,28.1945,89585.0
2017-03-24 09:50:00,39.34,39.41,39.24,39.37,92058.0,28.2016,28.2518,28.1299,28.2231,92058.0
2017-03-24 10:00:00,39.37,39.38,39.26,39.28,89315.0,28.2231,28.2303,28.1443,28.1586,89315.0
2017-03-24 10:10:00,39.29,39.3,39.16,39.24,52714.0,28.1658,28.173,28.0726,28.1299,52714.0
2017-03-24 10:20:00,39.25,39.25,39.09,39.12,67783.0,28.1371,28.1371,28.0224,28.0439,67783.0
2017-03-24 10:30:00,39.11,39.2,39.06,39.09,77435.0,28.0367,28.1013,28.0009,28.0224,77435.0
2017-03-24 10:40:00,39.09,39.14,39.02,39.13,110322.0,28.0224,28.0583,27.9722,28.0511,110322.0
2017-03-24 10:50:00,39.12,39.14,39.03,39.08,59894.0,28.0439,28.0583,27.9794,28.0152,59894.0
2017-03-24 11:00:00,39.08,39.1,38.82,38.84,86202.0,28.0152,28.0296,27.8289,27.8432,86202.0
2017-03-24 11:10:00,38.84,38.89,38.76,38.83,59637.0,27.8432,27.879,27.7858,27.836,59637.0
2017-03-24 11:20:00,38.85,38.94,38.84,38.93,79222.0,27.8504,27.9149,27.8432,27.9077,79222.0
2017-03-24 11:30:00,38.94,39.05,38.91,39.02,72011.0,27.9149,27.9937,27.8934,27.9722,72011.0
2017-03-24 11:40:00,39.02,39.03,38.97,39.01,76005.0,27.9722,27.9794,27.9364,27.9651,76005.0
2017-03-24 11:50:00,39.02,39.1,39.01,39.06,48941.0,27.9722,28.0296,27.9651,28.0009,48941.0
2017-03-24 12:00:00,39.05,39.1,39.03,39.05,38993.0,27.9937,28.0296,27.9794,27.9937,38993.0
2017-03-24 12:10:00,39.05,39.05,38.9,38.91,89674.0,27.9937,27.9937,27.8862,27.8934,89674.0
2017-03-24 12:20:00,38.91,39.06,38.89,39.03,64805.0,27.8934,28.0009,27.879,27.9794,64805.0
2017-03-24 12:30:00,39.03,39.1,38.98,39.1,44969.0,27.9794,28.0296,27.9436,28.0296,44969.0
2017-03-24 12:40:00,39.11,39.14,39.08,39.11,43335.0,28.0367,28.0583,28.0152,28.0367,43335.0
2017-03-24 12:50:00,39.11,39.15,39.05,39.05,81100.0,28.0367,28.0654,27.9937,27.9937,81100.0
2017-03-24 13:00:00,39.05,39.06,38.93,38.97,58821.0,27.9937,28.0009,27.9077,27.9364,58821.0
2017-03-24 13:10:00,38.95,39.02,38.94,39.02,51306.0,27.922,27.9722,27.9149,27.9722,51306.0
2017-03-24 13:20:00,39.01,39.14,39.01,39.12,44326.0,27.9651,28.0583,27.9651,28.0439,44326.0
2017-03-24 13:30:00,39.12,39.14,39.06,39.07,31219.0,28.0439,28.0583,28.0009,28.0081,31219.0
2017-03-24 13:40:00,39.06,39.06,38.99,39.05,46973.0,28.0009,28.0009,27.9507,27.9937,46973.0
2017-03-24 13:50:00,39.05,39.09,39.04,39.08,37754.0,27.9937,28.0224,27.9866,28.0152,37754.0
2017-03-24 14:00:00,39.09,39.27,39.09,39.22,117708.0,28.0224,28.1514,28.0224,28.1156,117708.0
2017-03-24 14:10:00,39.21,39.24,39.15,39.18,113569.0,28.1084,28.1299,28.0654,28.0869,113569.0
2017-03-24 14:20:00,39.17,39.18,39.07,39.1,86588.0,28.0798,28.0869,28.0081,28.0296,86588.0
2017-03-24 14:30:00,39.1,39.14,39.06,39.08,114847.0,28.0296,28.0583,28.0009,28.0152,114847.0
2017-03-24 14:40:00,39.08,39.12,39.04,39.09,47776.0,28.0152,28.0439,27.9866,28.0224,47776.0
2017-03-24 14:50:00,39.1,39.13,39.05,39.11,56776.0,28.0296,28.0511,27.9937,28.0367,56776.0
2017-03-24 15:00:00,39.11,39.12,38.88,38.94,72005.0,28.0367,28.0439,27.8719,27.9149,72005.0
2017-03-24 15:10:00,38.95,38.95,38.79,38.8,64824.0,27.922,27.922,27.8073,27.8145,64824.0
2017-03-24 15:20:00,38.8,38.83,38.78,38.81,87228.0,27.8145,27.836,27.8002,27.8217,87228.0
2017-03-24 15:30:00,38.8,38.93,38.66,38.92,234512.0,27.8145,27.9077,27.7142,27.9005,234512.0
2017-03-24 15:40:00,38.93,39.03,38.71,38.75,262391.0,27.9077,27.9794,27.75,27.7787,262391.0
2017-03-24 15:50:00,38.74,38.84,38.73,38.8,457938.0,27.7715,27.8432,27.7643,27.8145,457938.0
2017-03-27 09:30:00,38.25,38.41,38.02,38.09,141496.0,27.4202,27.5349,27.2554,27.3055,141496.0
2017-03-27 09:40:00,38.15,38.23,38.06,38.2,83612.0,27.3486,27.4059,27.284,27.3844,83612.0
2017-03-27 09:50:00,38.21,38.37,38.21,38.29,124636.0,27.3916,27.5063,27.3916,27.4489,124636.0
2017-03-27 10:00:00,38.28,38.3,38.13,38.16,156177.0,27.4417,27.4561,27.3342,27.3557,156177.0
2017-03-27 10:10:00,38.15,38.31,38.14,38.29,76671.0,27.3486,27.4633,27.3414,27.4489,76671.0
2017-03-27 10:20:00,38.3,38.39,38.28,38.34,95650.0,27.4561,27.5206,27.4417,27.4848,95650.0
2017-03-27 10:30:00,38.34,38.41,38.28,38.32,61963.0,27.4848,27.5349,27.4417,27.4704,61963.0
2017-03-27 10:40:00,38.32,38.49,38.3,38.43,239164.0,27.4704,27.5923,27.4561,27.5493,239164.0
2017-03-27 10:50:00,38.44,38.6,38.36,38.52,92062.0,27.5564,27.6711,27.4991,27.6138,92062.0
2017-03-27 11:00:00,38.54,38.72,38.5,38.62,103399.0,27.6281,27.7572,27.5995,27.6855,103399.0
2017-03-27 11:10:00,38.62,38.68,38.58,38.59,61569.0,27.6855,27.7285,27.6568,27.664,61569.0
2017-03-27 11:20:00,38.59,38.76,38.59,38.75,60216.0,27.664,27.7858,27.664,27.7787,60216.0
2017-03-27 11:30:00,38.75,38.75,38.66,38.74,61895.0,27.7787,27.7787,27.7142,27.7715,61895.0
2017-03-27 11:40:00,38.75,38.81,38.67,38.68,34297.0,27.7787,27.8217,27.7213,27.7285,34297.0
2017-03-27 11:50:00,38.67,38.72,38.63,38.7,69895.0,27.7213,27.7572,27.6926,27.7428,69895.0
2017-03-27 12:00:00,38.71,38.82,38.68,38.68,77790.0,27.75,27.8289,27.7285,27.7285,77790.0
2017-03-27 12:10:00,38.69,38.84,38.69,38.81,51892.0,27.7357,27.8432,27.7357,27.8217,51892.0
2017-03-27 12:20:00,38.82,38.83,38.76,38.77,44968.0,27.8289,27.836,27.7858,27.793,44968.0
2017-03-27 12:30:00,38.76,38.81,38.75,38.79,40039.0,27.7858,27.8217,27.7787,27.8073,40039.0
2017-03-27 12:40:00,38.78,38.87,38.78,38.87,58305.0,27.8002,27.8647,27.8002,27.8647,58305.0
2017-03-27 12:50:00,38.86,38.87,38.76,38.79,47474.0,27.8575,27.8647,27.7858,27.8073,47474.0
2017-03-27 13:00:00,38.79,38.86,38.78,38.84,46916.0,27.8073,27.8575,27.8002,27.8432,46916.0
2017-03-27 13:10:00,38.84,38.98,38.8,38.98,84639.0,27.8432,27.9436,27.8145,27.9436,84639.0
2017-03-27 13:20:00,38.98,39.03,38.85,38.86,63470.0,27.9436,27.9794,27.8504,27.8575,63470.0
2017-03-27 13:30:00,38.87,38.88,38.76,38.76,47920.0,27.8647,27.8719,27.7858,27.7858,47920.0
2017-03-27 13:40:00,38.77,38.82,38.74,38.8,62465.0,27.793,27.8289,27.7715,27.8145,62465.0
2017-03-27 13:50:00,38.8,38.82,38.76,38.8,71359.0,27.8145,27.8289,27.7858,27.8145,71359.0
2017-03-27 14:00:00,38.79,38.83,38.78,38.8,84585.0,27.8073,27.836,27.8002,27.8145,84585.0
2017-03-27 14:10:00,38.78,38.79,38.64,38.66,58146.0,27.8002,27.8073,27.6998,27.7142,58146.0
2017-03-27 14:20:00,38.66,38.72,38.62,38.71,53801.0,27.7142,27.7572,27.6855,27.75,53801.0
2017-03-27 14:30:00,38.72,38.74,38.66,38.66,36718.0,27.7572,27.7715,27.7142,27.7142,36718.0
2017-03-27 14:40:00,38.67,38.76,38.64,38.74,62868.0,27.7213,27.7858,27.6998,27.7715,62868.0
2017-03-27 14:50:00,38.73,38.8,38.69,38.79,66544.0,27.7643,27.8145,27.7357,27.8073,66544.0
2017-03-27 15:00:00,38.79,38.87,38.76,38.87,112757.0,27.8073,27.8647,27.7858,27.8647,112757.0
2017-03-27 15:10:00,38.87,38.87,38.82,38.85,67156.0,27.8647,27.8647,27.8289,27.8504,67156.0
2017-03-27 15:20:00,38.85,38.85,38.74,38.77,79664.0,27.8504,27.8504,27.7715,27.793,79664.0
2017-03-27 15:30:00,38.77,38.86,38.72,38.85,135131.0,27.793,27.8575,27.7572,27.8504,135131.0
2017-03-27 15:40:00,38.85,38.98,38.84,38.86,207566.0,27.8504,27.9436,27.8432,27.8575,207566.0
2017-03-27 15:50:00,38.87,38.91,38.86,38.88,243127.0,27.8647,27.8934,27.8575,27.8719,243127.0
2017-03-28 09:30:00,39.25,39.44,39.1,39.12,103875.0,28.1371,28.2733,28.0296,28.0439,103875.0
2017-03-28 09:40:00,39.1,39.13,38.95,39.01,67056.0,28.0296,28.0511,27.922,27.9651,67056.0
2017-03-28 09:50:00,39.02,39.03,38.84,38.95,67034.0,27.9722,27.9794,27.8432,27.922,67034.0
2017-03-28 10:00:00,38.97,39.11,38.97,39.0,93360.0,27.9364,28.0367,27.9364,27.9579,93360.0
2017-03-28 10:10:00,39.01,39.13,38.99,39.1,92077.0,27.9651,28.0511,27.9507,28.0296,92077.0
2017-03-28 10:20:00,39.09,39.1,38.97,39.08,56306.0,28.0224,28.0296,27.9364,28.0152,56306.0
2017-03-28 10:30:00,39.09,39.16,39.06,39.12,54492.0,28.0224,28.0726,28.0009,28.0439,54492.0
2017-03-28 10:40:00,39.12,39.13,38.99,39.05,71169.0,28.0439,28.0511,27.9507,27.9937,71169.0
2017-03-28 10:50:00,39.05,39.5,39.04,39.47,157544.0,27.9937,28.3163,27.9866,28.2948,157544.0
2017-03-28 11:00:00,39.47,39.61,39.33,39.51,155115.0,28.2948,28.3952,28.1945,28.3235,155115.0
2017-03-28 11:10:00,39.5,39.53,39.37,39.37,136805.0,28.3163,28.3378,28.2231,28.2231,136805.0
2017-03-28 11:20:00,39.36,39.47,39.34,39.44,128610.0,28.216,28.2948,28.2016,28.2733,128610.0
2017-03-28 11:30:00,39.45,39.5,39.35,39.36,103409.0,28.2805,28.3163,28.2088,28.216,103409.0
2017-03-28 11:40:00,39.37,39.54,39.36,39.51,86088.0,28.2231,28.345,28.216,28.3235,86088.0
2017-03-28 11:50:00,39.52,39.57,39.47,39.54,144883.0,28.3307,28.3665,28.2948,28.345,144883.0
2017-03-28 12:00:00,39.53,39.68,39.51,39.59,135673.0,28.3378,28.4454,28.3235,28.3808,135673.0
2017-03-28 12:10:00,39.6,39.68,39.57,39.61,227417.0,28.388,28.4454,28.3665,28.3952,227417.0
2017-03-28 12:20:00,39.6,39.65,39.55,39.6,73783.0,28.388,28.4239,28.3522,28.388,73783.0
2017-03-28 12:30:00,39.61,39.81,39.6,39.8,83979.0,28.3952,28.5386,28.388,28.5314,83979.0
2017-03-28 12:40:00,39.79,39.79,39.61,39.62,68585.0,28.5242,28.5242,28.3952,28.4024,68585.0
2017-03-28 12:50:00,39.62,39.68,39.58,39.68,109735.0,28.4024,28.4454,28.3737,28.4454,109735.0
2017-03-28 13:00:00,39.68,39.7,39.56,39.59,138623.0,28.4454,28.4597,28.3593,28.3808,138623.0
2017-03-28 13:10:00,39.6,39.62,39.57,39.59,77132.0,28.388,28.4024,28.3665,28.3808,77132.0
2017-03-28 13:20:00,39.59,39.64,39.56,39.62,89634.0,28.3808,28.4167,28.3593,28.4024,89634.0
2017-03-28 13:30:00,39.61,39.64,39.56,39.59,102044.0,28.3952,28.4167,28.3593,28.3808,102044.0
2017-03-28 13:40:00,39.58,39.62,39.54,39.58,51178.0,28.3737,28.4024,28.345,28.3737,51178.0
2017-03-28 13:50:00,39.58,39.61,39.51,39.57,47181.0,28.3737,28.3952,28.3235,28.3665,47181.0
2017-03-28 14:00:00,39.58,39.62,39.52,39.59,66812.0,28.3737,28.4024,28.3307,28.3808,66812.0
2017-03-28 14:10:00,39.59,39.7,39.58,39.59,65770.0,28.3808,28.4597,28.3737,28.3808,65770.0
2017-03-28 14:20:00,39.59,39.65,39.58,39.63,60215.0,28.3808,28.4239,28.3737,28.4095,60215.0
2017-03-28 14:30:00,39.62,39.64,39.51,39.63,61668.0,28.4024,28.4167,28.3235,28.4095,61668.0
2017-03-28 14:40:00,39.64,39.68,39.54,39.56,57933.0,28.4167,28.4454,28.345,28.3593,57933.0
2017-03-28 14:50:00,39.56,39.64,39.51,39.52,66193.0,28.3593,28.4167,28.3235,28.3307,66193.0
2017-03-28 15:00:00,39.52,39.52,39.36,39.43,97919.0,28.3307,28.3307,28.216,28.2661,97919.0
2017-03-28 15:10:00,39.42,39.56,39.41,39.54,103857.0,28.259,28.3593,28.2518,28.345,103857.0
2017-03-28 15:20:00,39.55,39.56,39.48,39.55,109680.0,28.3522,28.3593,28.302,28.3522,109680.0
2017-03-28 15:30:00,39.55,39.56,39.53,39.55,135949.0,28.3522,28.3593,28.3378,28.3522,135949.0
2017-03-28 15:40:00,39.56,39.62,39.53,39.58,228337.0,28.3593,28.4024,28.3378,28.3737,228337.0
2017-03-28 15:50:00,39.57,39.77,39.56,39.62,420488.0,28.3665,28.5099,28.3593,28.4024,420488.0
2017-03-29 09:30:00,39.73,40.12,39.58,40.07,351576.0,28.4812,28.7608,28.3737,28.7249,351576.0
2017-03-29 09:40:00,40.06,40.3,39.91,39.92,221035.0,28.7178,28.8898,28.6102,28.6174,221035.0
2017-03-29 09:50:00,39.95,40.26,39.89,40.24,126523.0,28.6389,28.8611,28.5959,28.8468,126523.0
2017-03-29 10:00:00,40.24,40.29,40.09,40.19,156399.0,28.8468,28.8827,28.7393,28.811,156399.0
2017-03-29 10:10:00,40.19,40.47,40.19,40.43,101628.0,28.811,29.0117,28.811,28.983,101628.0
2017-03-29 10:20:00,40.42,40.52,40.35,40.5,167491.0,28.9758,29.0475,28.9257,29.0332,167491.0
2017-03-29 10:30:00,40.5,40.98,40.5,40.9,242797.0,29.0332,29.3773,29.0332,29.3199,242797.0
2017-03-29 10:40:00,40.93,40.96,40.8,40.91,182585.0,29.3414,29.363,29.2483,29.3271,182585.0
2017-03-29 10:50:00,40.91,40.98,40.8,40.88,123195.0,29.3271,29.3773,29.2483,29.3056,123195.0
2017-03-29 11:00:00,40.87,40.92,40.67,40.74,154580.0,29.2984,29.3343,29.1551,29.2052,154580.0
2017-03-29 11:10:00,40.73,40.84,40.71,40.78,55735.0,29.1981,29.2769,29.1837,29.2339,55735.0
2017-03-29 11:20:00,40.77,40.91,40.76,40.89,67564.0,29.2267,29.3271,29.2196,29.3128,67564.0
2017-03-29 11:30:00,40.9,40.91,40.84,40.89,73855.0,29.3199,29.3271,29.2769,29.3128,73855.0
2017-03-29 11:40:00,40.88,40.92,40.86,40.89,90334.0,29.3056,29.3343,29.2913,29.3128,90334.0
2017-03-29 11:50:00,40.89,40.9,40.78,40.88,61793.0,29.3128,29.3199,29.2339,29.3056,61793.0
2017-03-29 12:00:00,40.88,40.88,40.72,40.73,42967.0,29.3056,29.3056,29.1909,29.1981,42967.0
2017-03-29 12:10:00,40.74,40.79,40.73,40.76,44043.0,29.2052,29.2411,29.1981,29.2196,44043.0
2017-03-29 12:20:00,40.76,40.84,40.76,40.77,38726.0,29.2196,29.2769,29.2196,29.2267,38726.0
2017-03-29 12:30:00,40.77,40.81,40.71,40.8,84522.0,29.2267,29.2554,29.1837,29.2483,84522.0
2017-03-29 12:40:00,40.8,40.92,40.79,40.91,38902.0,29.2483,29.3343,29.2411,29.3271,38902.0
2017-03-29 12:50:00,40.91,40.93,40.85,40.86,47318.0,29.3271,29.3414,29.2841,29.2913,47318.0
2017-03-29 13:00:00,40.85,40.91,40.8,40.91,44541.0,29.2841,29.3271,29.2483,29.3271,44541.0
2017-03-29 13:10:00,40.91,40.99,40.87,40.99,138520.0,29.3271,29.3845,29.2984,29.3845,138520.0
2017-03-29 13:20:00,40.99,41.09,40.99,41.01,289080.0,29.3845,29.4561,29.3845,29.3988,289080.0
2017-03-29 13:30:00,41.02,41.09,40.98,41.07,62624.0,29.406,29.4561,29.3773,29.4418,62624.0
2017-03-29 13:40:00,41.07,41.11,41.04,41.06,87768.0,29.4418,29.4705,29.4203,29.4346,87768.0
2017-03-29 13:50:00,41.05,41.11,41.05,41.1,130713.0,29.4275,29.4705,29.4275,29.4633,130713.0
2017-03-29 14:00:00,41.11,41.17,41.09,41.16,84121.0,29.4705,29.5135,29.4561,29.5063,84121.0
2017-03-29 14:10:00,41.16,41.17,40.97,40.99,79756.0,29.5063,29.5135,29.3701,29.3845,79756.0
2017-03-29 14:20:00,40.98,41.14,40.98,41.1,81072.0,29.3773,29.492,29.3773,29.4633,81072.0
2017-03-29 14:30:00,41.1,41.11,41.01,41.09,55942.0,29.4633,29.4705,29.3988,29.4561,55942.0
2017-03-29 14:40:00,41.1,41.11,41.01,41.08,74185.0,29.4633,29.4705,29.3988,29.449,74185.0
2017-03-29 14:50:00,41.07,41.19,41.07,41.16,72683.0,29.4418,29.5278,29.4418,29.5063,72683.0
2017-03-29 15:00:00,41.16,41.27,41.15,41.19,140380.0,29.5063,29.5852,29.4992,29.5278,140380.0
2017-03-29 15:10:00,41.19,41.19,41.06,41.17,159686.0,29.5278,29.5278,29.4346,29.5135,159686.0
2017-03-29 15:20:00,41.17,41.26,41.13,41.26,185458.0,29.5135,29.578,29.4848,29.578,185458.0
2017-03-29 15:30:00,41.25,41.26,41.18,41.22,246443.0,29.5708,29.578,29.5207,29.5493,246443.0
2017-03-29 15:40:00,41.22,41.25,41.17,41.19,234433.0,29.5493,29.5708,29.5135,29.5278,234433.0
2017-03-29 15:50:00,41.18,41.25,41.17,41.22,532931.0,29.5207,29.5708,29.5135,29.5493,532931.0
2017-03-30 09:30:00,41.72,41.96,41.55,41.55,326630.0,29.9078,30.0798,29.7859,29.7859,326630.0
2017-03-30 09:40:00,41.56,41.64,41.22,41.34,133164.0,29.7931,29.8504,29.5493,29.6354,133164.0
2017-03-30 09:50:00,41.35,41.5,41.27,41.35,118541.0,29.6425,29.7501,29.5852,29.6425,118541.0
2017-03-30 10:00:00,41.34,41.37,41.13,41.19,163868.0,29.6354,29.6569,29.4848,29.5278,163868.0
2017-03-30 10:10:00,41.2,41.35,41.12,41.28,125134.0,29.535,29.6425,29.4777,29.5924,125134.0
2017-03-30 10:20:00,41.28,41.32,41.15,41.29,167077.0,29.5924,29.621,29.4992,29.5995,167077.0
2017-03-30 10:30:00,41.3,41.48,41.18,41.46,182527.0,29.6067,29.7357,29.5207,29.7214,182527.0
2017-03-30 10:40:00,41.46,41.62,41.45,41.57,88682.0,29.7214,29.8361,29.7142,29.8002,88682.0
2017-03-30 10:50:00,41.58,41.64,41.46,41.63,138961.0,29.8074,29.8504,29.7214,29.8433,138961.0
2017-03-30 11:00:00,41.63,41.73,41.59,41.71,96676.0,29.8433,29.9149,29.8146,29.9006,96676.0
2017-03-30 11:10:00,41.71,42.01,41.63,42.0,151834.0,29.9006,30.1157,29.8433,30.1085,151834.0
2017-03-30 11:20:00,41.99,42.0,41.82,41.88,114817.0,30.1013,30.1085,29.9795,30.0225,114817.0
2017-03-30 11:30:00,41.88,41.97,41.83,41.96,88827.0,30.0225,30.087,29.9866,30.0798,88827.0
2017-03-30 11:40:00,41.97,42.01,41.8,41.85,102361.0,30.087,30.1157,29.9651,30.001,102361.0
2017-03-30 11:50:00,41.84,41.93,41.82,41.85,72706.0,29.9938,30.0583,29.9795,30.001,72706.0
2017-03-30 12:00:00,41.84,41.86,41.71,41.77,98441.0,29.9938,30.0081,29.9006,29.9436,98441.0
2017-03-30 12:10:00,41.77,41.78,41.62,41.68,63744.0,29.9436,29.9508,29.8361,29.8791,63744.0
2017-03-30 12:20:00,41.69,41.71,41.63,41.69,43909.0,29.8863,29.9006,29.8433,29.8863,43909.0
2017-03-30 12:30:00,41.69,41.77,41.53,41.58,76620.0,29.8863,29.9436,29.7716,29.8074,76620.0
2017-03-30 12:40:00,41.59,41.63,41.53,41.56,56746.0,29.8146,29.8433,29.7716,29.7931,56746.0
2017-03-30 12:50:00,41.56,41.64,41.47,41.49,111300.0,29.7931,29.8504,29.7286,29.7429,111300.0
2017-03-30 13:00:00,41.5,41.66,41.47,41.64,44834.0,29.7501,29.8648,29.7286,29.8504,44834.0
2017-03-30 13:10:00,41.65,41.67,41.55,41.57,65780.0,29.8576,29.8719,29.7859,29.8002,65780.0
2017-03-30 13:20:00,41.57,41.62,41.52,41.56,108094.0,29.8002,29.8361,29.7644,29.7931,108094.0
2017-03-30 13:30:00,41.56,41.64,41.53,41.58,46682.0,29.7931,29.8504,29.7716,29.8074,46682.0
2017-03-30 13:40:00,41.59,41.64,41.53,41.62,42669.0,29.8146,29.8504,29.7716,29.8361,42669.0
2017-03-30 13:50:00,41.61,41.63,41.56,41.63,94019.0,29.8289,29.8433,29.7931,29.8433,94019.0
2017-03-30 14:00:00,41.63,41.7,41.6,41.64,42866.0,29.8433,29.8934,29.8218,29.8504,42866.0
2017-03-30 14:10:00,41.64,41.73,41.6,41.71,101208.0,29.8504,29.9149,29.8218,29.9006,101208.0
2017-03-30 14:20:00,41.71,41.76,41.69,41.7,67325.0,29.9006,29.9364,29.8863,29.8934,67325.0
2017-03-30 14:30:00,41.69,41.76,41.67,41.72,136736.0,29.8863,29.9364,29.8719,29.9078,136736.0
2017-03-30 14:40:00,41.72,41.72,41.64,41.66,54889.0,29.9078,29.9078,29.8504,29.8648,54889.0
2017-03-30 14:50:00,41.66,41.67,41.52,41.52,98945.0,29.8648,29.8719,29.7644,29.7644,98945.0
2017-03-30 15:00:00,41.53,41.55,41.42,41.42,128164.0,29.7716,29.7859,29.6927,29.6927,128164.0
2017-03-30 15:10:00,41.41,41.57,41.4,41.56,181691.0,29.6855,29.8002,29.6784,29.7931,181691.0
2017-03-30 15:20:00,41.55,41.61,41.5,41.59,283635.0,29.7859,29.8289,29.7501,29.8146,283635.0
2017-03-30 15:30:00,41.6,41.72,41.59,41.72,231606.0,29.8218,29.9078,29.8146,29.9078,231606.0
2017-03-30 15:40:00,41.72,41.75,41.54,41.55,274223.0,29.9078,29.9293,29.7787,29.7859,274223.0
2017-03-30 15:50:00,41.55,41.56,41.44,41.46,769597.0,29.7859,29.7931,29.7071,29.7214,769597.0
2017-03-31 09:30:00,41.2,41.68,41.2,41.63,86035.0,29.535,29.8791,29.535,29.8433,86035.0
2017-03-31 09:40:00,41.65,41.65,41.48,41.58,57136.0,29.8576,29.8576,29.7357,29.8074,57136.0
2017-03-31 09:50:00,41.59,41.9,41.57,41.75,61646.0,29.8146,30.0368,29.8002,29.9293,61646.0
2017-03-31 10:00:00,41.75,41.85,41.57,41.59,137232.0,29.9293,30.001,29.8002,29.8146,137232.0
2017-03-31 10:10:00,41.58,41.61,41.51,41.55,44908.0,29.8074,29.8289,29.7572,29.7859,44908.0
2017-03-31 10:20:00,41.55,41.58,41.29,41.29,186928.0,29.7859,29.8074,29.5995,29.5995,186928.0
2017-03-31 10:30:00,41.3,41.5,41.27,41.43,98447.0,29.6067,29.7501,29.5852,29.6999,98447.0
2017-03-31 10:40:00,41.43,41.45,41.37,41.41,85529.0,29.6999,29.7142,29.6569,29.6855,85529.0
2017-03-31 10:50:00,41.41,41.45,41.21,41.21,100513.0,29.6855,29.7142,29.5422,29.5422,100513.0
2017-03-31 11:00:00,41.2,41.25,41.07,41.19,114245.0,29.535,29.5708,29.4418,29.5278,114245.0
2017-03-31 11:10:00,41.19,41.25,41.12,41.22,36795.0,29.5278,29.5708,29.4777,29.5493,36795.0
2017-03-31 11:20:00,41.21,41.34,41.18,41.23,79525.0,29.5422,29.6354,29.5207,29.5565,79525.0
2017-03-31 11:30:00,41.23,41.26,41.19,41.23,130040.0,29.5565,29.578,29.5278,29.5565,130040.0
2017-03-31 11:40:00,41.22,41.32,41.11,41.29,150931.0,29.5493,29.621,29.4705,29.5995,150931.0
2017-03-31 11:50:00,41.28,41.43,41.27,41.43,68068.0,29.5924,29.6999,29.5852,29.6999,68068.0
2017-03-31 12:00:00,41.44,41.55,41.43,41.53,80124.0,29.7071,29.7859,29.6999,29.7716,80124.0
2017-03-31 12:10:00,41.53,41.58,41.46,41.47,41046.0,29.7716,29.8074,29.7214,29.7286,41046.0
2017-03-31 12:20:00,41.48,41.55,41.46,41.53,27160.0,29.7357,29.7859,29.7214,29.7716,27160.0
2017-03-31 12:30:00,41.54,41.63,41.52,41.63,29606.0,29.7787,29.8433,29.7644,29.8433,29606.0
2017-03-31 12:40:00,41.63,41.67,41.53,41.6,44933.0,29.8433,29.8719,29.7716,29.8218,44933.0
2017-03-31 12:50:00,41.61,41.62,41.53,41.56,31888.0,29.8289,29.8361,29.7716,29.7931,31888.0
2017-03-31 13:00:00,41.55,41.63,41.51,41.59,42262.0,29.7859,29.8433,29.7572,29.8146,42262.0
2017-03-31 13:10:00,41.59,41.61,41.54,41.58,42151.0,29.8146,29.8289,29.7787,29.8074,42151.0
2017-03-31 13:20:00,41.57,41.66,41.53,41.66,47829.0,29.8002,29.8648,29.7716,29.8648,47829.0
2017-03-31 13:30:00,41.65,41.72,41.63,41.69,82507.0,29.8576,29.9078,29.8433,29.8863,82507.0
2017-03-31 13:40:00,41.69,41.72,41.64,41.71,55390.0,29.8863,29.9078,29.8504,29.9006,55390.0
2017-03-31 13:50:00,41.7,41.77,41.69,41.73,83250.0,29.8934,29.9436,29.8863,29.9149,83250.0
2017-03-31 14:00:00,41.73,41.84,41.69,41.8,68533.0,29.9149,29.9938,29.8863,29.9651,68533.0
2017-03-31 14:10:00,41.8,41.86,41.66,41.85,64031.0,29.9651,30.0081,29.8648,30.001,64031.0
2017-03-31 14:20:00,41.86,41.93,41.78,41.78,61813.0,30.0081,30.0583,29.9508,29.9508,61813.0
2017-03-31 14:30:00,41.78,41.89,41.78,41.82,59630.0,29.9508,30.0296,29.9508,29.9795,59630.0
2017-03-31 14:40:00,41.81,41.82,41.68,41.77,77392.0,29.9723,29.9795,29.8791,29.9436,77392.0
2017-03-31 14:50:00,41.76,41.81,41.74,41.8,64131.0,29.9364,29.9723,29.9221,29.9651,64131.0
2017-03-31 15:00:00,41.8,41.85,41.77,41.81,97154.0,29.9651,30.001,29.9436,29.9723,97154.0
2017-03-31 15:10:00,41.8,41.91,41.8,41.87,92214.0,29.9651,30.044,29.9651,30.0153,92214.0
2017-03-31 15:20:00,41.87,41.9,41.81,41.88,84742.0,30.0153,30.0368,29.9723,30.0225,84742.0
2017-03-31 15:30:00,41.88,41.95,41.83,41.88,206173.0,30.0225,30.0727,29.9866,30.0225,206173.0
2017-03-31 15:40:00,41.88,41.93,41.79,41.8,215497.0,30.0225,30.0583,29.958,29.9651,215497.0
2017-03-31 15:50:00,41.8,41.85,41.72,41.73,458717.0,29.9651,30.001,29.9078,29.9149,458717.0
2017-04-03 09:30:00,41.7,41.76,41.49,41.55,150773.0,29.8934,29.9364,29.7429,29.7859,150773.0
2017-04-03 09:40:00,41.54,41.79,41.36,41.75,73216.0,29.7787,29.958,29.6497,29.9293,73216.0
2017-04-03 09:50:00,41.74,41.77,41.53,41.58,64223.0,29.9221,29.9436,29.7716,29.8074,64223.0
2017-04-03 10:00:00,41.6,41.65,41.36,41.41,80803.0,29.8218,29.8576,29.6497,29.6855,80803.0
2017-04-03 10:10:00,41.41,41.61,41.37,41.53,58308.0,29.6855,29.8289,29.6569,29.7716,58308.0
2017-04-03 10:20:00,41.55,41.8,41.55,41.73,76954.0,29.7859,29.9651,29.7859,29.9149,76954.0
2017-04-03 10:30:00,41.72,41.88,41.71,41.75,84633.0,29.9078,30.0225,29.9006,29.9293,84633.0
2017-04-03 10:40:00,41.75,41.76,41.65,41.69,45848.0,29.9293,29.9364,29.8576,29.8863,45848.0
2017-04-03 10:50:00,41.69,41.69,41.35,41.43,67210.0,29.8863,29.8863,29.6425,29.6999,67210.0
2017-04-03 11:00:00,41.41,41.49,41.33,41.44,60792.0,29.6855,29.7429,29.6282,29.7071,60792.0
2017-04-03 11:10:00,41.45,41.64,41.43,41.44,81291.0,29.7142,29.8504,29.6999,29.7071,81291.0
2017-04-03 11:20:00,41.44,41.5,41.3,41.38,50365.0,29.7071,29.7501,29.6067,29.664,50365.0
2017-04-03 11:30:00,41.39,41.46,41.27,41.41,51612.0,29.6712,29.7214,29.5852,29.6855,51612.0
2017-04-03 11:40:00,41.41,41.54,41.27,41.29,93695.0,29.6855,29.7787,29.5852,29.5995,93695.0
2017-04-03 11:50:00,41.29,41.51,41.25,41.47,38574.0,29.5995,29.7572,29.5708,29.7286,38574.0
2017-04-03 12:00:00,41.46,41.51,41.35,41.5,55074.0,29.7214,29.7572,29.6425,29.7501,55074.0
2017-04-03 12:10:00,41.5,41.58,41.41,41.55,54302.0,29.7501,29.8074,29.6855,29.7859,54302.0
2017-04-03 12:20:00,41.55,41.72,41.52,41.71,51953.0,29.7859,29.9078,29.7644,29.9006,51953.0
2017-04-03 12:30:00,41.7,41.84,41.65,41.84,86023.0,29.8934,29.9938,29.8576,29.9938,86023.0
2017-04-03 12:40:00,41.83,41.87,41.78,41.85,79582.0,29.9866,30.0153,29.9508,30.001,79582.0
2017-04-03 12:50:00,41.85,41.86,41.76,41.82,66023.0,30.001,30.0081,29.9364,29.9795,66023.0
2017-04-03 13:00:00,41.82,41.85,41.74,41.79,85226.0,29.9795,30.001,29.9221,29.958,85226.0
2017-04-03 13:10:00,41.8,41.84,41.77,41.81,79470.0,29.9651,29.9938,29.9436,29.9723,79470.0
2017-04-03 13:20:00,41.81,41.87,41.8,41.85,74111.0,29.9723,30.0153,29.9651,30.001,74111.0
2017-04-03 13:30:00,41.85,41.99,41.83,41.94,146392.0,30.001,30.1013,29.9866,30.0655,146392.0
2017-04-03 13:40:00,41.94,41.94,41.73,41.85,102299.0,30.0655,30.0655,29.9149,30.001,102299.0
2017-04-03 13:50:00,41.86,41.94,41.83,41.9,75080.0,30.0081,30.0655,29.9866,30.0368,75080.0
2017-04-03 14:00:00,41.9,41.99,41.9,41.97,91540.0,30.0368,30.1013,30.0368,30.087,91540.0
2017-04-03 14:10:00,41.98,42.02,41.87,41.87,77794.0,30.0942,30.1228,30.0153,30.0153,77794.0
2017-04-03 14:20:00,41.87,41.9,41.79,41.85,76215.0,30.0153,30.0368,29.958,30.001,76215.0
2017-04-03 14:30:00,41.86,41.88,41.77,41.85,62705.0,30.0081,30.0225,29.9436,30.001,62705.0
2017-04-03 14:40:00,41.86,42.0,41.86,41.99,78861.0,30.0081,30.1085,30.0081,30.1013,78861.0
2017-04-03 14:50:00,41.99,42.08,41.97,42.07,68203.0,30.1013,30.1658,30.087,30.1587,68203.0
2017-04-03 15:00:00,42.07,42.11,42.04,42.11,77287.0,30.1587,30.1874,30.1372,30.1874,77287.0
2017-04-03 15:10:00,42.11,42.26,42.11,42.24,117468.0,30.1874,30.2949,30.1874,30.2805,117468.0
2017-04-03 15:20:00,42.24,42.32,42.16,42.18,186658.0,30.2805,30.3379,30.2232,30.2375,186658.0
2017-04-03 15:30:00,42.18,42.22,42.12,42.18,115406.0,30.2375,30.2662,30.1945,30.2375,115406.0
2017-04-03 15:40:00,42.18,42.2,42.08,42.08,208349.0,30.2375,30.2519,30.1658,30.1658,208349.0
2017-04-03 15:50:00,42.08,42.11,42.01,42.03,310564.0,30.1658,30.1874,30.1157,30.13,310564.0
2017-04-04 09:30:00,42.06,42.08,41.77,41.93,110120.0,30.1515,30.1658,29.9436,30.0583,110120.0
2017-04-04 09:40:00,41.93,42.08,41.76,42.02,113871.0,30.0583,30.1658,29.9364,30.1228,113871.0
2017-04-04 09:50:00,42.03,42.15,41.88,41.93,65911.0,30.13,30.216,30.0225,30.0583,65911.0
2017-04-04 10:00:00,41.94,41.96,41.71,41.96,91446.0,30.0655,30.0798,29.9006,30.0798,91446.0
2017-04-04 10:10:00,41.96,42.03,41.67,41.7,123330.0,30.0798,30.13,29.8719,29.8934,123330.0
2017-04-04 10:20:00,41.69,41.82,41.52,41.55,135591.0,29.8863,29.9795,29.7644,29.7859,135591.0
2017-04-04 10:30:00,41.55,41.79,41.51,41.72,101722.0,29.7859,29.958,29.7572,29.9078,101722.0
2017-04-04 10:40:00,41.72,41.95,41.72,41.78,73721.0,29.9078,30.0727,29.9078,29.9508,73721.0
2017-04-04 10:50:00,41.77,41.94,41.77,41.91,45338.0,29.9436,30.0655,29.9436,30.044,45338.0
2017-04-04 11:00:00,41.91,42.26,41.9,42.07,173762.0,30.044,30.2949,30.0368,30.1587,173762.0
2017-04-04 11:10:00,42.06,42.47,42.06,42.45,123892.0,30.1515,30.4454,30.1515,30.4311,123892.0
2017-04-04 11:20:00,42.43,42.44,42.26,42.33,86070.0,30.4168,30.4239,30.2949,30.3451,86070.0
2017-04-04 11:30:00,42.33,42.37,42.23,42.33,85274.0,30.3451,30.3737,30.2734,30.3451,85274.0
2017-04-04 11:40:00,42.33,42.41,42.21,42.35,154244.0,30.3451,30.4024,30.259,30.3594,154244.0
2017-04-04 11:50:00,42.36,42.46,42.33,42.37,72603.0,30.3666,30.4383,30.3451,30.3737,72603.0
2017-04-04 12:00:00,42.37,42.43,42.32,42.42,59352.0,30.3737,30.4168,30.3379,30.4096,59352.0
2017-04-04 12:10:00,42.41,42.52,42.38,42.47,58111.0,30.4024,30.4813,30.3809,30.4454,58111.0
2017-04-04 12:20:00,42.47,42.47,42.25,42.32,57602.0,30.4454,30.4454,30.2877,30.3379,57602.0
2017-04-04 12:30:00,42.31,42.36,42.23,42.36,39236.0,30.3307,30.3666,30.2734,30.3666,39236.0
2017-04-04 12:40:00,42.35,42.48,42.35,42.39,37053.0,30.3594,30.4526,30.3594,30.3881,37053.0
2017-04-04 12:50:00,42.4,42.46,42.33,42.33,58560.0,30.3952,30.4383,30.3451,30.3451,58560.0
2017-04-04 13:00:00,42.31,42.35,42.27,42.3,43443.0,30.3307,30.3594,30.3021,30.3236,43443.0
2017-04-04 13:10:00,42.3,42.44,42.23,42.44,58740.0,30.3236,30.4239,30.2734,30.4239,58740.0
2017-04-04 13:20:00,42.45,42.45,42.28,42.31,70688.0,30.4311,30.4311,30.3092,30.3307,70688.0
2017-04-04 13:30:00,42.3,42.4,42.3,42.38,58624.0,30.3236,30.3952,30.3236,30.3809,58624.0
2017-04-04 13:40:00,42.37,42.37,42.3,42.35,50450.0,30.3737,30.3737,30.3236,30.3594,50450.0
2017-04-04 13:50:00,42.34,42.36,42.31,42.33,54096.0,30.3522,30.3666,30.3307,30.3451,54096.0
2017-04-04 14:00:00,42.32,42.37,42.3,42.34,64326.0,30.3379,30.3737,30.3236,30.3522,64326.0
2017-04-04 14:10:00,42.34,42.43,42.32,42.33,46647.0,30.3522,30.4168,30.3379,30.3451,46647.0
2017-04-04 14:20:00,42.32,42.42,42.3,42.33,37724.0,30.3379,30.4096,30.3236,30.3451,37724.0
2017-04-04 14:30:00,42.33,42.34,42.28,42.32,40369.0,30.3451,30.3522,30.3092,30.3379,40369.0
2017-04-04 14:40:00,42.32,42.36,42.25,42.36,52277.0,30.3379,30.3666,30.2877,30.3666,52277.0
2017-04-04 14:50:00,42.36,42.39,42.25,42.3,42111.0,30.3666,30.3881,30.2877,30.3236,42111.0
2017-04-04 15:00:00,42.3,42.39,42.29,42.31,60493.0,30.3236,30.3881,30.3164,30.3307,60493.0
2017-04-04 15:10:00,42.31,42.37,42.24,42.31,69131.0,30.3307,30.3737,30.2805,30.3307,69131.0
2017-04-04 15:20:00,42.32,42.32,42.21,42.23,61019.0,30.3379,30.3379,30.259,30.2734,61019.0
2017-04-04 15:30:00,42.23,42.34,42.23,42.34,107875.0,30.2734,30.3522,30.2734,30.3522,107875.0
2017-04-04 15:40:00,42.34,42.39,42.32,42.37,168160.0,30.3522,30.3881,30.3379,30.3737,168160.0
2017-04-04 15:50:00,42.38,42.49,42.34,42.47,292479.0,30.3809,30.4598,30.3522,30.4454,292479.0
2017-04-05 09:30:00,42.95,43.53,42.86,43.31,293519.0,30.7895,31.2053,30.725,31.0476,293519.0
2017-04-05 09:40:00,43.34,43.45,43.18,43.35,205805.0,31.0691,31.148,30.9544,31.0763,205805.0
2017-04-05 09:50:00,43.35,43.4,43.12,43.27,185887.0,31.0763,31.1121,30.9114,31.0189,185887.0
2017-04-05 10:00:00,43.26,43.49,43.19,43.25,236725.0,31.0118,31.1766,30.9616,31.0046,236725.0
2017-04-05 10:10:00,43.26,43.31,43.06,43.13,122886.0,31.0118,31.0476,30.8684,30.9186,122886.0
2017-04-05 10:20:00,43.12,43.31,43.1,43.2,92970.0,30.9114,31.0476,30.8971,30.9687,92970.0
2017-04-05 10:30:00,43.17,43.17,42.19,42.36,627159.0,30.9472,30.9472,30.2447,30.3666,627159.0
2017-04-05 10:40:00,42.36,42.55,42.31,42.33,232563.0,30.3666,30.5028,30.3307,30.3451,232563.0
2017-04-05 10:50:00,42.33,42.57,42.31,42.54,98350.0,30.3451,30.5171,30.3307,30.4956,98350.0
2017-04-05 11:00:00,42.54,42.54,42.1,42.1,84259.0,30.4956,30.4956,30.1802,30.1802,84259.0
2017-04-05 11:10:00,42.1,42.25,41.86,42.0,114743.0,30.1802,30.2877,30.0081,30.1085,114743.0
2017-04-05 11:20:00,41.99,42.25,41.85,42.23,124138.0,30.1013,30.2877,30.001,30.2734,124138.0
2017-04-05 11:30:00,42.21,42.33,42.05,42.25,86225.0,30.259,30.3451,30.1443,30.2877,86225.0
2017-04-05 11:40:00,42.26,42.27,42.13,42.18,55334.0,30.2949,30.3021,30.2017,30.2375,55334.0
2017-04-05 11:50:00,42.17,42.22,42.12,42.22,45646.0,30.2304,30.2662,30.1945,30.2662,45646.0
2017-04-05 12:00:00,42.22,42.26,42.14,42.2,48989.0,30.2662,30.2949,30.2089,30.2519,48989.0
2017-04-05 12:10:00,42.2,42.24,42.1,42.16,42632.0,30.2519,30.2805,30.1802,30.2232,42632.0
2017-04-05 12:20:00,42.15,42.17,42.08,42.13,46997.0,30.216,30.2304,30.1658,30.2017,46997.0
2017-04-05 12:30:00,42.14,42.23,42.14,42.16,40741.0,30.2089,30.2734,30.2089,30.2232,40741.0
2017-04-05 12:40:00,42.17,42.22,42.14,42.15,34277.0,30.2304,30.2662,30.2089,30.216,34277.0
2017-04-05 12:50:00,42.15,42.29,42.12,42.27,51930.0,30.216,30.3164,30.1945,30.3021,51930.0
2017-04-05 13:00:00,42.27,42.4,42.25,42.33,83492.0,30.3021,30.3952,30.2877,30.3451,83492.0
2017-04-05 13:10:00,42.34,42.37,42.27,42.3,40024.0,30.3522,30.3737,30.3021,30.3236,40024.0
2017-04-05 13:20:00,42.3,42.43,42.27,42.43,54490.0,30.3236,30.4168,30.3021,30.4168,54490.0
2017-04-05 13:30:00,42.42,42.55,42.42,42.46,71685.0,30.4096,30.5028,30.4096,30.4383,71685.0
2017-04-05 13:40:00,42.46,42.56,42.43,42.55,57906.0,30.4383,30.5099,30.4168,30.5028,57906.0
2017-04-05 13:50:00,42.55,42.56,42.45,42.5,59299.0,30.5028,30.5099,30.4311,30.4669,59299.0
2017-04-05 14:00:00,42.49,42.5,42.31,42.36,92224.0,30.4598,30.4669,30.3307,30.3666,92224.0
2017-04-05 14:10:00,42.37,42.42,42.33,42.4,57315.0,30.3737,30.4096,30.3451,30.3952,57315.0
2017-04-05 14:20:00,42.4,42.43,42.34,42.37,33253.0,30.3952,30.4168,30.3522,30.3737,33253.0
2017-04-05 14:30:00,42.38,42.39,42.27,42.27,67522.0,30.3809,30.3881,30.3021,30.3021,67522.0
2017-04-05 14:40:00,42.27,42.3,42.17,42.19,55547.0,30.3021,30.3236,30.2304,30.2447,55547.0
2017-04-05 14:50:00,42.19,42.2,42.03,42.04,57003.0,30.2447,30.2519,30.13,30.1372,57003.0
2017-04-05 15:00:00,42.04,42.12,41.96,42.08,68142.0,30.1372,30.1945,30.0798,30.1658,68142.0
2017-04-05 15:10:00,42.07,42.08,41.87,41.93,110028.0,30.1587,30.1658,30.0153,30.0583,110028.0
2017-04-05 15:20:00,41.93,41.93,41.57,41.7,109933.0,30.0583,30.0583,29.8002,29.8934,109933.0
2017-04-05 15:30:00,41.71,41.71,41.44,41.55,167385.0,29.9006,29.9006,29.7071,29.7859,167385.0
2017-04-05 15:40:00,41.55,41.62,41.49,41.54,287634.0,29.7859,29.8361,29.7429,29.7787,287634.0
2017-04-05 15:50:00,41.53,41.64,41.5,41.52,364093.0,29.7716,29.8504,29.7501,29.7644,364093.0
2017-04-06 09:30:00,41.92,42.18,41.75,42.14,112446.0,30.0511,30.2375,29.9293,30.2089,112446.0
2017-04-06 09:40:00,42.15,42.36,42.11,42.11,122226.0,30.216,30.3666,30.1874,30.1874,122226.0
2017-04-06 09:50:00,42.11,42.37,41.99,42.35,136089.0,30.1874,30.3737,30.1013,30.3594,136089.0
2017-04-06 10:00:00,42.36,42.49,42.33,42.4,76439.0,30.3666,30.4598,30.3451,30.3952,76439.0
2017-04-06 10:10:00,42.4,42.62,42.34,42.62,241784.0,30.3952,30.553,30.3522,30.553,241784.0
2017-04-06 10:20:00,42.62,42.65,42.4,42.6,104526.0,30.553,30.5745,30.3952,30.5386,104526.0
2017-04-06 10:30:00,42.59,42.74,42.56,42.66,99011.0,30.5315,30.639,30.5099,30.5816,99011.0
2017-04-06 10:40:00,42.66,42.69,42.54,42.62,101284.0,30.5816,30.6031,30.4956,30.553,101284.0
2017-04-06 10:50:00,42.62,42.68,42.53,42.62,94672.0,30.553,30.596,30.4884,30.553,94672.0
2017-04-06 11:00:00,42.62,42.71,42.58,42.64,89615.0,30.553,30.6175,30.5243,30.5673,89615.0
2017-04-06 11:10:00,42.64,42.78,42.64,42.69,91850.0,30.5673,30.6677,30.5673,30.6031,91850.0
2017-04-06 11:20:00,42.69,42.69,42.58,42.61,89543.0,30.6031,30.6031,30.5243,30.5458,89543.0
2017-04-06 11:30:00,42.62,42.68,42.52,42.55,74815.0,30.553,30.596,30.4813,30.5028,74815.0
2017-04-06 11:40:00,42.54,42.57,42.44,42.45,79799.0,30.4956,30.5171,30.4239,30.4311,79799.0
2017-04-06 11:50:00,42.45,42.51,42.37,42.5,79983.0,30.4311,30.4741,30.3737,30.4669,79983.0
2017-04-06 12:00:00,42.51,42.52,42.42,42.45,65047.0,30.4741,30.4813,30.4096,30.4311,65047.0
2017-04-06 12:10:00,42.44,42.47,42.34,42.45,64741.0,30.4239,30.4454,30.3522,30.4311,64741.0
2017-04-06 12:20:00,42.44,42.5,42.4,42.45,37409.0,30.4239,30.4669,30.3952,30.4311,37409.0
2017-04-06 12:30:00,42.45,42.46,42.34,42.36,66891.0,30.4311,30.4383,30.3522,30.3666,66891.0
2017-04-06 12:40:00,42.37,42.71,42.29,42.71,670129.0,30.3737,30.6175,30.3164,30.6175,670129.0
2017-04-06 12:50:00,42.7,42.91,42.66,42.83,601698.0,30.6103,30.7608,30.5816,30.7035,601698.0
2017-04-06 13:00:00,42.83,42.86,42.76,42.84,260942.0,30.7035,30.725,30.6533,30.7107,260942.0
2017-04-06 13:10:00,42.85,43.02,42.83,43.0,171085.0,30.7178,30.8397,30.7035,30.8254,171085.0
2017-04-06 13:20:00,43.01,43.02,42.91,42.96,156018.0,30.8325,30.8397,30.7608,30.7967,156018.0
2017-04-06 13:30:00,42.96,43.16,42.9,43.02,263277.0,30.7967,30.9401,30.7537,30.8397,263277.0
2017-04-06 13:40:00,43.02,43.04,42.83,42.84,138550.0,30.8397,30.854,30.7035,30.7107,138550.0
2017-04-06 13:50:00,42.84,42.92,42.83,42.91,100524.0,30.7107,30.768,30.7035,30.7608,100524.0
2017-04-06 14:00:00,42.91,42.94,42.75,42.81,115059.0,30.7608,30.7824,30.6462,30.6892,115059.0
2017-04-06 14:10:00,42.8,42.86,42.75,42.82,70900.0,30.682,30.725,30.6462,30.6963,70900.0
2017-04-06 14:20:00,42.81,42.83,42.76,42.79,66928.0,30.6892,30.7035,30.6533,30.6748,66928.0
2017-04-06 14:30:00,42.78,42.86,42.77,42.83,60917.0,30.6677,30.725,30.6605,30.7035,60917.0
2017-04-06 14:40:00,42.82,42.87,42.7,42.75,106447.0,30.6963,30.7322,30.6103,30.6462,106447.0
2017-04-06 14:50:00,42.76,42.77,42.58,42.6,141154.0,30.6533,30.6605,30.5243,30.5386,141154.0
2017-04-06 15:00:00,42.59,42.74,42.57,42.72,142171.0,30.5315,30.639,30.5171,30.6246,142171.0
2017-04-06 15:10:00,42.72,42.77,42.64,42.75,124197.0,30.6246,30.6605,30.5673,30.6462,124197.0
2017-04-06 15:20:00,42.74,42.85,42.7,42.78,89864.0,30.639,30.7178,30.6103,30.6677,89864.0
2017-04-06 15:30:00,42.79,42.86,42.7,42.78,148269.0,30.6748,30.725,30.6103,30.6677,148269.0
2017-04-06 15:40:00,42.78,42.92,42.77,42.88,234795.0,30.6677,30.768,30.6605,30.7393,234795.0
2017-04-06 15:50:00,42.88,42.94,42.84,42.88,439434.0,30.7393,30.7824,30.7107,30.7393,439434.0
2017-04-07 09:30:00,42.81,42.82,42.58,42.76,133444.0,30.6892,30.6963,30.5243,30.6533,133444.0
2017-04-07 09:40:00,42.76,43.0,42.75,42.82,207098.0,30.6533,30.8254,30.6462,30.6963,207098.0
2017-04-07 09:50:00,42.81,42.9,42.58,42.63,106727.0,30.6892,30.7537,30.5243,30.5601,106727.0
2017-04-07 10:00:00,42.62,42.88,42.58,42.85,90421.0,30.553,30.7393,30.5243,30.7178,90421.0
2017-04-07 10:10:00,42.86,43.1,42.86,42.89,90891.0,30.725,30.8971,30.725,30.7465,90891.0
2017-04-07 10:20:00,42.89,42.94,42.79,42.87,61296.0,30.7465,30.7824,30.6748,30.7322,61296.0
2017-04-07 10:30:00,42.88,43.06,42.77,43.05,92807.0,30.7393,30.8684,30.6605,30.8612,92807.0
2017-04-07 10:40:00,43.03,43.06,42.89,42.9,75295.0,30.8469,30.8684,30.7465,30.7537,75295.0
2017-04-07 10:50:00,42.89,42.99,42.89,42.99,42320.0,30.7465,30.8182,30.7465,30.8182,42320.0
2017-04-07 11:00:00,42.98,43.03,42.75,42.79,82321.0,30.811,30.8469,30.6462,30.6748,82321.0
2017-04-07 11:10:00,42.79,42.88,42.74,42.88,65143.0,30.6748,30.7393,30.639,30.7393,65143.0
2017-04-07 11:20:00,42.86,42.92,42.8,42.81,41867.0,30.725,30.768,30.682,30.6892,41867.0
2017-04-07 11:30:00,42.81,42.87,42.75,42.77,55934.0,30.6892,30.7322,30.6462,30.6605,55934.0
2017-04-07 11:40:00,42.77,42.88,42.75,42.81,35496.0,30.6605,30.7393,30.6462,30.6892,35496.0
2017-04-07 11:50:00,42.8,42.87,42.76,42.8,35189.0,30.682,30.7322,30.6533,30.682,35189.0
2017-04-07 12:00:00,42.81,42.9,42.8,42.86,30622.0,30.6892,30.7537,30.682,30.725,30622.0
2017-04-07 12:10:00,42.86,42.87,42.79,42.82,51028.0,30.725,30.7322,30.6748,30.6963,51028.0
2017-04-07 12:20:00,42.82,42.86,42.77,42.78,35317.0,30.6963,30.725,30.6605,30.6677,35317.0
2017-04-07 12:30:00,42.78,42.87,42.76,42.78,60244.0,30.6677,30.7322,30.6533,30.6677,60244.0
2017-04-07 12:40:00,42.77,42.82,42.74,42.82,48355.0,30.6605,30.6963,30.639,30.6963,48355.0
2017-04-07 12:50:00,42.82,42.87,42.76,42.83,76305.0,30.6963,30.7322,30.6533,30.7035,76305.0
2017-04-07 13:00:00,42.83,42.86,42.78,42.84,76014.0,30.7035,30.725,30.6677,30.7107,76014.0
2017-04-07 13:10:00,42.84,42.85,42.75,42.84,60187.0,30.7107,30.7178,30.6462,30.7107,60187.0
2017-04-07 13:20:00,42.83,42.97,42.83,42.95,53639.0,30.7035,30.8039,30.7035,30.7895,53639.0
2017-04-07 13:30:00,42.95,43.02,42.88,42.89,44259.0,30.7895,30.8397,30.7393,30.7465,44259.0
2017-04-07 13:40:00,42.88,42.94,42.87,42.91,43800.0,30.7393,30.7824,30.7322,30.7608,43800.0
2017-04-07 13:50:00,42.92,42.94,42.9,42.93,25015.0,30.768,30.7824,30.7537,30.7752,25015.0
2017-04-07 14:00:00,42.93,43.0,42.89,42.9,58557.0,30.7752,30.8254,30.7465,30.7537,58557.0
2017-04-07 14:10:00,42.9,42.93,42.83,42.85,49721.0,30.7537,30.7752,30.7035,30.7178,49721.0
2017-04-07 14:20:00,42.86,42.96,42.86,42.86,45709.0,30.725,30.7967,30.725,30.725,45709.0
2017-04-07 14:30:00,42.86,42.87,42.81,42.81,33775.0,30.725,30.7322,30.6892,30.6892,33775.0
2017-04-07 14:40:00,42.8,42.84,42.75,42.76,74890.0,30.682,30.7107,30.6462,30.6533,74890.0
2017-04-07 14:50:00,42.75,42.77,42.63,42.63,51787.0,30.6462,30.6605,30.5601,30.5601,51787.0
2017-04-07 15:00:00,42.62,42.72,42.61,42.66,71125.0,30.553,30.6246,30.5458,30.5816,71125.0
2017-04-07 15:10:00,42.68,42.71,42.63,42.67,78446.0,30.596,30.6175,30.5601,30.5888,78446.0
2017-04-07 15:20:00,42.66,42.71,42.53,42.54,99966.0,30.5816,30.6175,30.4884,30.4956,99966.0
2017-04-07 15:30:00,42.52,42.56,42.49,42.52,108896.0,30.4813,30.5099,30.4598,30.4813,108896.0
2017-04-07 15:40:00,42.52,42.57,42.49,42.55,126211.0,30.4813,30.5171,30.4598,30.5028,126211.0
2017-04-07 15:50:00,42.55,42.59,42.51,42.55,262687.0,30.5028,30.5315,30.4741,30.5028,262687.0
2017-04-10 09:30:00,42.89,42.96,42.74,42.86,123441.0,30.7465,30.7967,30.639,30.725,123441.0
2017-04-10 09:40:00,42.87,43.05,42.79,43.0,111635.0,30.7322,30.8612,30.6748,30.8254,111635.0
2017-04-10 09:50:00,43.0,43.05,42.93,43.02,66873.0,30.8254,30.8612,30.7752,30.8397,66873.0
2017-04-10 10:00:00,43.04,43.2,43.01,43.12,76267.0,30.854,30.9687,30.8325,30.9114,76267.0
2017-04-10 10:10:00,43.12,43.13,42.93,42.93,58232.0,30.9114,30.9186,30.7752,30.7752,58232.0
2017-04-10 10:20:00,42.94,43.09,42.94,43.0,56702.0,30.7824,30.8899,30.7824,30.8254,56702.0
2017-04-10 10:30:00,42.98,43.18,42.98,43.15,83506.0,30.811,30.9544,30.811,30.9329,83506.0
2017-04-10 10:40:00,43.14,43.19,43.1,43.14,49477.0,30.9257,30.9616,30.8971,30.9257,49477.0
2017-04-10 10:50:00,43.14,43.22,43.11,43.16,65494.0,30.9257,30.9831,30.9042,30.9401,65494.0
2017-04-10 11:00:00,43.17,43.19,43.02,43.06,87331.0,30.9472,30.9616,30.8397,30.8684,87331.0
2017-04-10 11:10:00,43.05,43.19,43.04,43.18,53732.0,30.8612,30.9616,30.854,30.9544,53732.0
2017-04-10 11:20:00,43.19,43.21,43.11,43.18,36178.0,30.9616,30.9759,30.9042,30.9544,36178.0
2017-04-10 11:30:00,43.18,43.19,42.97,43.02,60193.0,30.9544,30.9616,30.8039,30.8397,60193.0
2017-04-10 11:40:00,43.01,43.09,42.99,43.08,40795.0,30.8325,30.8899,30.8182,30.8827,40795.0
2017-04-10 11:50:00,43.08,43.09,43.01,43.09,45732.0,30.8827,30.8899,30.8325,30.8899,45732.0
2017-04-10 12:00:00,43.09,43.11,43.01,43.03,21405.0,30.8899,30.9042,30.8325,30.8469,21405.0
2017-04-10 12:10:00,43.03,43.04,42.86,42.92,33252.0,30.8469,30.854,30.725,30.768,33252.0
2017-04-10 12:20:00,42.92,42.94,42.89,42.91,48980.0,30.768,30.7824,30.7465,30.7608,48980.0
2017-04-10 12:30:00,42.91,43.0,42.91,42.93,23992.0,30.7608,30.8254,30.7608,30.7752,23992.0
2017-04-10 12:40:00,42.93,43.02,42.92,42.99,45333.0,30.7752,30.8397,30.768,30.8182,45333.0
2017-04-10 12:50:00,42.99,43.06,42.97,43.05,52047.0,30.8182,30.8684,30.8039,30.8612,52047.0
2017-04-10 13:00:00,43.05,43.08,43.03,43.04,22082.0,30.8612,30.8827,30.8469,30.854,22082.0
2017-04-10 13:10:00,43.04,43.08,43.02,43.04,29394.0,30.854,30.8827,30.8397,30.854,29394.0
2017-04-10 13:20:00,43.04,43.07,43.03,43.06,23114.0,30.854,30.8755,30.8469,30.8684,23114.0
2017-04-10 13:30:00,43.06,43.11,43.02,43.08,44394.0,30.8684,30.9042,30.8397,30.8827,44394.0
2017-04-10 13:40:00,43.09,43.1,43.01,43.02,28050.0,30.8899,30.8971,30.8325,30.8397,28050.0
2017-04-10 13:50:00,43.02,43.03,42.96,43.02,29142.0,30.8397,30.8469,30.7967,30.8397,29142.0
2017-04-10 14:00:00,43.03,43.05,42.97,43.05,42254.0,30.8469,30.8612,30.8039,30.8612,42254.0
2017-04-10 14:10:00,43.05,43.11,43.02,43.1,92040.0,30.8612,30.9042,30.8397,30.8971,92040.0
2017-04-10 14:20:00,43.1,43.15,43.08,43.14,51540.0,30.8971,30.9329,30.8827,30.9257,51540.0
2017-04-10 14:30:00,43.15,43.16,43.07,43.1,60473.0,30.9329,30.9401,30.8755,30.8971,60473.0
2017-04-10 14:40:00,43.09,43.19,43.08,43.16,50607.0,30.8899,30.9616,30.8827,30.9401,50607.0
2017-04-10 14:50:00,43.16,43.17,43.13,43.14,33897.0,30.9401,30.9472,30.9186,30.9257,33897.0
2017-04-10 15:00:00,43.15,43.2,43.14,43.16,55379.0,30.9329,30.9687,30.9257,30.9401,55379.0
2017-04-10 15:10:00,43.15,43.19,43.13,43.16,56342.0,30.9329,30.9616,30.9186,30.9401,56342.0
2017-04-10 15:20:00,43.15,43.17,43.09,43.15,110409.0,30.9329,30.9472,30.8899,30.9329,110409.0
2017-04-10 15:30:00,43.14,43.19,43.09,43.19,62376.0,30.9257,30.9616,30.8899,30.9616,62376.0
2017-04-10 15:40:00,43.19,43.19,43.09,43.09,129858.0,30.9616,30.9616,30.8899,30.8899,129858.0
2017-04-10 15:50:00,43.09,43.14,43.05,43.07,304761.0,30.8899,30.9257,30.8612,30.8755,304761.0
2017-04-11 09:30:00,42.86,42.99,42.26,42.34,319883.0,30.725,30.8182,30.2949,30.3522,319883.0
2017-04-11 09:40:00,42.34,42.37,42.17,42.21,139463.0,30.3522,30.3737,30.2304,30.259,139463.0
2017-04-11 09:50:00,42.21,42.32,42.11,42.31,127413.0,30.259,30.3379,30.1874,30.3307,127413.0
2017-04-11 10:00:00,42.3,42.39,42.24,42.31,93699.0,30.3236,30.3881,30.2805,30.3307,93699.0
2017-04-11 10:10:00,42.3,42.34,42.15,42.27,138928.0,30.3236,30.3522,30.216,30.3021,138928.0
2017-04-11 10:20:00,42.27,42.33,42.15,42.27,88861.0,30.3021,30.3451,30.216,30.3021,88861.0
2017-04-11 10:30:00,42.27,42.44,42.11,42.41,528389.0,30.3021,30.4239,30.1874,30.4024,528389.0
2017-04-11 10:40:00,42.42,42.45,42.29,42.33,137619.0,30.4096,30.4311,30.3164,30.3451,137619.0
2017-04-11 10:50:00,42.32,42.4,42.24,42.32,174099.0,30.3379,30.3952,30.2805,30.3379,174099.0
2017-04-11 11:00:00,42.33,42.36,42.17,42.18,166081.0,30.3451,30.3666,30.2304,30.2375,166081.0
2017-04-11 11:10:00,42.17,42.22,42.06,42.17,164987.0,30.2304,30.2662,30.1515,30.2304,164987.0
2017-04-11 11:20:00,42.16,42.23,42.08,42.13,139930.0,30.2232,30.2734,30.1658,30.2017,139930.0
2017-04-11 11:30:00,42.14,42.17,42.09,42.12,96392.0,30.2089,30.2304,30.173,30.1945,96392.0
2017-04-11 11:40:00,42.12,42.16,42.03,42.12,148888.0,30.1945,30.2232,30.13,30.1945,148888.0
2017-04-11 11:50:00,42.11,42.14,42.0,42.09,246957.0,30.1874,30.2089,30.1085,30.173,246957.0
2017-04-11 12:00:00,42.09,42.09,41.95,42.04,111909.0,30.173,30.173,30.0727,30.1372,111909.0
2017-04-11 12:10:00,42.04,42.13,41.98,42.11,187322.0,30.1372,30.2017,30.0942,30.1874,187322.0
2017-04-11 12:20:00,42.12,42.42,42.03,42.37,393873.0,30.1945,30.4096,30.13,30.3737,393873.0
2017-04-11 12:30:00,42.37,42.4,42.16,42.2,181165.0,30.3737,30.3952,30.2232,30.2519,181165.0
2017-04-11 12:40:00,42.2,42.21,41.98,42.02,149044.0,30.2519,30.259,30.0942,30.1228,149044.0
2017-04-11 12:50:00,42.01,42.16,42.0,42.13,178042.0,30.1157,30.2232,30.1085,30.2017,178042.0
2017-04-11 13:00:00,42.15,42.28,42.13,42.14,133812.0,30.216,30.3092,30.2017,30.2089,133812.0
2017-04-11 13:10:00,42.15,42.19,42.11,42.12,78601.0,30.216,30.2447,30.1874,30.1945,78601.0
2017-04-11 13:20:00,42.13,42.19,42.06,42.12,48400.0,30.2017,30.2447,30.1515,30.1945,48400.0
2017-04-11 13:30:00,42.12,42.18,42.1,42.17,46621.0,30.1945,30.2375,30.1802,30.2304,46621.0
2017-04-11 13:40:00,42.17,42.17,41.99,42.01,142624.0,30.2304,30.2304,30.1013,30.1157,142624.0
2017-04-11 13:50:00,42.01,42.16,42.01,42.14,102425.0,30.1157,30.2232,30.1157,30.2089,102425.0
2017-04-11 14:00:00,42.15,42.22,42.14,42.21,155873.0,30.216,30.2662,30.2089,30.259,155873.0
2017-04-11 14:10:00,42.21,42.23,42.09,42.2,115092.0,30.259,30.2734,30.173,30.2519,115092.0
2017-04-11 14:20:00,42.21,42.34,42.2,42.33,103063.0,30.259,30.3522,30.2519,30.3451,103063.0
2017-04-11 14:30:00,42.33,42.43,42.27,42.39,119367.0,30.3451,30.4168,30.3021,30.3881,119367.0
2017-04-11 14:40:00,42.39,42.42,42.33,42.4,47451.0,30.3881,30.4096,30.3451,30.3952,47451.0
2017-04-11 14:50:00,42.4,42.52,42.38,42.47,186340.0,30.3952,30.4813,30.3809,30.4454,186340.0
2017-04-11 15:00:00,42.47,42.51,42.43,42.48,148784.0,30.4454,30.4741,30.4168,30.4526,148784.0
2017-04-11 15:10:00,42.48,42.5,42.34,42.34,154186.0,30.4526,30.4669,30.3522,30.3522,154186.0
2017-04-11 15:20:00,42.34,42.38,42.31,42.35,75588.0,30.3522,30.3809,30.3307,30.3594,75588.0
2017-04-11 15:30:00,42.35,42.47,42.33,42.47,157586.0,30.3594,30.4454,30.3451,30.4454,157586.0
2017-04-11 15:40:00,42.47,42.49,42.41,42.42,236170.0,30.4454,30.4598,30.4024,30.4096,236170.0
2017-04-11 15:50:00,42.42,42.53,42.39,42.53,418795.0,30.4096,30.4884,30.3881,30.4884,418795.0
2017-04-12 09:30:00,42.52,42.61,42.21,42.59,124275.0,30.4813,30.5458,30.259,30.5315,124275.0
2017-04-12 09:40:00,42.59,42.75,42.55,42.59,98518.0,30.5315,30.6462,30.5028,30.5315,98518.0
2017-04-12 09:50:00,42.56,42.62,42.42,42.57,61818.0,30.5099,30.553,30.4096,30.5171,61818.0
2017-04-12 10:00:00,42.58,42.72,42.47,42.54,113868.0,30.5243,30.6246,30.4454,30.4956,113868.0
2017-04-12 10:10:00,42.55,42.85,42.54,42.77,83643.0,30.5028,30.7178,30.4956,30.6605,83643.0
2017-04-12 10:20:00,42.78,42.8,42.61,42.61,67858.0,30.6677,30.682,30.5458,30.5458,67858.0
2017-04-12 10:30:00,42.65,42.97,42.64,42.72,202676.0,30.5745,30.8039,30.5673,30.6246,202676.0
2017-04-12 10:40:00,42.72,42.74,42.4,42.41,88494.0,30.6246,30.639,30.3952,30.4024,88494.0
2017-04-12 10:50:00,42.4,42.58,42.38,42.48,44431.0,30.3952,30.5243,30.3809,30.4526,44431.0
2017-04-12 11:00:00,42.48,42.56,42.41,42.47,64406.0,30.4526,30.5099,30.4024,30.4454,64406.0
2017-04-12 11:10:00,42.46,42.46,42.26,42.32,78739.0,30.4383,30.4383,30.2949,30.3379,78739.0
2017-04-12 11:20:00,42.34,42.39,42.16,42.23,87252.0,30.3522,30.3881,30.2232,30.2734,87252.0
2017-04-12 11:30:00,42.23,42.3,42.14,42.18,83843.0,30.2734,30.3236,30.2089,30.2375,83843.0
2017-04-12 11:40:00,42.17,42.24,42.08,42.14,68246.0,30.2304,30.2805,30.1658,30.2089,68246.0
2017-04-12 11:50:00,42.13,42.14,41.92,42.03,118256.0,30.2017,30.2089,30.0511,30.13,118256.0
2017-04-12 12:00:00,42.03,42.05,41.83,41.85,100547.0,30.13,30.1443,29.9866,30.001,100547.0
2017-04-12 12:10:00,41.87,41.93,41.77,41.8,93900.0,30.0153,30.0583,29.9436,29.9651,93900.0
2017-04-12 12:20:00,41.8,41.96,41.79,41.95,57200.0,29.9651,30.0798,29.958,30.0727,57200.0
2017-04-12 12:30:00,41.93,42.01,41.89,41.96,53498.0,30.0583,30.1157,30.0296,30.0798,53498.0
2017-04-12 12:40:00,41.96,42.04,41.94,41.96,53238.0,30.0798,30.1372,30.0655,30.0798,53238.0
2017-04-12 12:50:00,41.97,41.99,41.88,41.97,39386.0,30.087,30.1013,30.0225,30.087,39386.0
2017-04-12 13:00:00,41.97,42.09,41.94,42.08,48033.0,30.087,30.173,30.0655,30.1658,48033.0
2017-04-12 13:10:00,42.08,42.09,41.95,41.99,45808.0,30.1658,30.173,30.0727,30.1013,45808.0
2017-04-12 13:20:00,41.98,41.98,41.93,41.97,30899.0,30.0942,30.0942,30.0583,30.087,30899.0
2017-04-12 13:30:00,41.96,42.06,41.92,42.04,31525.0,30.0798,30.1515,30.0511,30.1372,31525.0
2017-04-12 13:40:00,42.04,42.13,42.04,42.1,40881.0,30.1372,30.2017,30.1372,30.1802,40881.0
2017-04-12 13:50:00,42.11,42.18,42.04,42.17,54714.0,30.1874,30.2375,30.1372,30.2304,54714.0
2017-04-12 14:00:00,42.18,42.19,42.04,42.12,71638.0,30.2375,30.2447,30.1372,30.1945,71638.0
2017-04-12 14:10:00,42.12,42.13,42.0,42.0,72911.0,30.1945,30.2017,30.1085,30.1085,72911.0
2017-04-12 14:20:00,42.0,42.08,41.98,42.07,55915.0,30.1085,30.1658,30.0942,30.1587,55915.0
2017-04-12 14:30:00,42.06,42.13,42.01,42.02,94186.0,30.1515,30.2017,30.1157,30.1228,94186.0
2017-04-12 14:40:00,42.01,42.04,41.92,41.92,89186.0,30.1157,30.1372,30.0511,30.0511,89186.0
2017-04-12 14:50:00,41.92,42.02,41.91,41.94,86640.0,30.0511,30.1228,30.044,30.0655,86640.0
2017-04-12 15:00:00,41.93,41.93,41.71,41.8,126803.0,30.0583,30.0583,29.9006,29.9651,126803.0
2017-04-12 15:10:00,41.8,41.93,41.8,41.93,103387.0,29.9651,30.0583,29.9651,30.0583,103387.0
2017-04-12 15:20:00,41.92,42.07,41.92,42.03,86821.0,30.0511,30.1587,30.0511,30.13,86821.0
2017-04-12 15:30:00,42.04,42.06,41.93,41.95,90149.0,30.1372,30.1515,30.0583,30.0727,90149.0
2017-04-12 15:40:00,41.94,41.96,41.83,41.83,129910.0,30.0655,30.0798,29.9866,29.9866,129910.0
2017-04-12 15:50:00,41.83,41.91,41.82,41.87,282350.0,29.9866,30.044,29.9795,30.0153,282350.0
2017-04-13 09:30:00,42.0,42.34,41.95,42.16,127569.0,30.1085,30.3522,30.0727,30.2232,127569.0
2017-04-13 09:40:00,42.19,42.21,41.85,41.85,84743.0,30.2447,30.259,30.001,30.001,84743.0
2017-04-13 09:50:00,41.85,42.0,41.77,41.95,97370.0,30.001,30.1085,29.9436,30.0727,97370.0
2017-04-13 10:00:00,41.95,41.97,41.81,41.89,128375.0,30.0727,30.087,29.9723,30.0296,128375.0
2017-04-13 10:10:00,41.88,41.96,41.82,41.82,49680.0,30.0225,30.0798,29.9795,29.9795,49680.0
2017-04-13 10:20:00,41.82,41.9,41.7,41.72,65775.0,29.9795,30.0368,29.8934,29.9078,65775.0
2017-04-13 10:30:00,41.71,41.86,41.7,41.82,78276.0,29.9006,30.0081,29.8934,29.9795,78276.0
2017-04-13 10:40:00,41.81,41.89,41.75,41.77,75177.0,29.9723,30.0296,29.9293,29.9436,75177.0
2017-04-13 10:50:00,41.78,41.88,41.75,41.76,87707.0,29.9508,30.0225,29.9293,29.9364,87707.0
2017-04-13 11:00:00,41.76,41.88,41.75,41.82,69934.0,29.9364,30.0225,29.9293,29.9795,69934.0
2017-04-13 11:10:00,41.81,41.89,41.8,41.83,68387.0,29.9723,30.0296,29.9651,29.9866,68387.0
2017-04-13 11:20:00,41.82,41.84,41.72,41.75,67377.0,29.9795,29.9938,29.9078,29.9293,67377.0
2017-04-13 11:30:00,41.75,41.82,41.66,41.68,53703.0,29.9293,29.9795,29.8648,29.8791,53703.0
2017-04-13 11:40:00,41.68,41.7,41.6,41.63,70782.0,29.8791,29.8934,29.8218,29.8433,70782.0
2017-04-13 11:50:00,41.63,41.72,41.62,41.65,56251.0,29.8433,29.9078,29.8361,29.8576,56251.0
2017-04-13 12:00:00,41.64,41.64,41.44,41.44,82195.0,29.8504,29.8504,29.7071,29.7071,82195.0
2017-04-13 12:10:00,41.44,41.5,41.4,41.42,81422.0,29.7071,29.7501,29.6784,29.6927,81422.0
2017-04-13 12:20:00,41.43,41.49,41.41,41.49,48382.0,29.6999,29.7429,29.6855,29.7429,48382.0
2017-04-13 12:30:00,41.49,41.58,41.46,41.51,47198.0,29.7429,29.8074,29.7214,29.7572,47198.0
2017-04-13 12:40:00,41.51,41.52,41.43,41.45,69480.0,29.7572,29.7644,29.6999,29.7142,69480.0
2017-04-13 12:50:00,41.45,41.51,41.43,41.46,58326.0,29.7142,29.7572,29.6999,29.7214,58326.0
2017-04-13 13:00:00,41.48,41.5,41.35,41.35,60719.0,29.7357,29.7501,29.6425,29.6425,60719.0
2017-04-13 13:10:00,41.36,41.38,41.29,41.33,58346.0,29.6497,29.664,29.5995,29.6282,58346.0
2017-04-13 13:20:00,41.33,41.34,41.27,41.34,63319.0,29.6282,29.6354,29.5852,29.6354,63319.0
2017-04-13 13:30:00,41.34,41.34,41.26,41.28,62716.0,29.6354,29.6354,29.578,29.5924,62716.0
2017-04-13 13:40:00,41.28,41.3,41.06,41.08,119113.0,29.5924,29.6067,29.4346,29.449,119113.0
2017-04-13 13:50:00,41.07,41.09,41.0,41.02,138767.0,29.4418,29.4561,29.3916,29.406,138767.0
2017-04-13 14:00:00,41.03,41.06,40.94,41.02,98712.0,29.4131,29.4346,29.3486,29.406,98712.0
2017-04-13 14:10:00,41.01,41.03,40.91,40.97,92721.0,29.3988,29.4131,29.3271,29.3701,92721.0
2017-04-13 14:20:00,40.98,41.14,40.98,41.14,78263.0,29.3773,29.492,29.3773,29.492,78263.0
2017-04-13 14:30:00,41.13,41.16,41.01,41.01,94150.0,29.4848,29.5063,29.3988,29.3988,94150.0
2017-04-13 14:40:00,41.01,41.05,40.96,40.97,51526.0,29.3988,29.4275,29.363,29.3701,51526.0
2017-04-13 14:50:00,40.96,40.98,40.87,40.9,81265.0,29.363,29.3773,29.2984,29.3199,81265.0
2017-04-13 15:00:00,40.9,40.95,40.89,40.89,66512.0,29.3199,29.3558,29.3128,29.3128,66512.0
2017-04-13 15:10:00,40.89,40.9,40.72,40.72,114980.0,29.3128,29.3199,29.1909,29.1909,114980.0
2017-04-13 15:20:00,40.73,40.83,40.7,40.71,167937.0,29.1981,29.2698,29.1766,29.1837,167937.0
2017-04-13 15:30:00,40.71,40.79,40.5,40.51,252289.0,29.1837,29.2411,29.0332,29.0404,252289.0
2017-04-13 15:40:00,40.5,40.7,40.47,40.68,254378.0,29.0332,29.1766,29.0117,29.1622,254378.0
2017-04-13 15:50:00,40.68,40.72,40.63,40.66,487176.0,29.1622,29.1909,29.1264,29.1479,487176.0
2017-04-17 09:30:00,40.62,40.8,40.08,40.14,155193.0,29.1192,29.2483,28.7321,28.7751,155193.0
2017-04-17 09:40:00,40.14,40.19,39.93,40.19,198042.0,28.7751,28.811,28.6246,28.811,198042.0
2017-04-17 09:50:00,40.18,40.36,40.15,40.36,115983.0,28.8038,28.9328,28.7823,28.9328,115983.0
2017-04-17 10:00:00,40.37,40.5,40.37,40.44,134185.0,28.94,29.0332,28.94,28.9902,134185.0
2017-04-17 10:10:00,40.44,40.44,40.25,40.29,98867.0,28.9902,28.9902,28.854,28.8827,98867.0
2017-04-17 10:20:00,40.28,40.3,40.17,40.24,126879.0,28.8755,28.8898,28.7966,28.8468,126879.0
2017-04-17 10:30:00,40.25,40.43,40.24,40.39,103660.0,28.854,28.983,28.8468,28.9543,103660.0
2017-04-17 10:40:00,40.38,40.38,40.26,40.31,92320.0,28.9472,28.9472,28.8611,28.897,92320.0
2017-04-17 10:50:00,40.32,40.53,40.27,40.52,120316.0,28.9042,29.0547,28.8683,29.0475,120316.0
2017-04-17 11:00:00,40.52,40.6,40.47,40.52,110295.0,29.0475,29.1049,29.0117,29.0475,110295.0
2017-04-17 11:10:00,40.53,40.68,40.52,40.58,97685.0,29.0547,29.1622,29.0475,29.0905,97685.0
2017-04-17 11:20:00,40.59,40.67,40.5,40.61,81488.0,29.0977,29.1551,29.0332,29.1121,81488.0
2017-04-17 11:30:00,40.62,40.63,40.47,40.51,84157.0,29.1192,29.1264,29.0117,29.0404,84157.0
2017-04-17 11:40:00,40.52,40.62,40.47,40.52,86191.0,29.0475,29.1192,29.0117,29.0475,86191.0
2017-04-17 11:50:00,40.51,40.6,40.5,40.55,48539.0,29.0404,29.1049,29.0332,29.069,48539.0
2017-04-17 12:00:00,40.55,40.62,40.46,40.47,87474.0,29.069,29.1192,29.0045,29.0117,87474.0
2017-04-17 12:10:00,40.47,40.58,40.47,40.55,55707.0,29.0117,29.0905,29.0117,29.069,55707.0
2017-04-17 12:20:00,40.55,40.6,40.45,40.46,88073.0,29.069,29.1049,28.9974,29.0045,88073.0
2017-04-17 12:30:00,40.46,40.54,40.45,40.48,76587.0,29.0045,29.0619,28.9974,29.0189,76587.0
2017-04-17 12:40:00,40.48,40.54,40.46,40.52,64506.0,29.0189,29.0619,29.0045,29.0475,64506.0
2017-04-17 12:50:00,40.52,40.65,40.49,40.62,52093.0,29.0475,29.1407,29.026,29.1192,52093.0
2017-04-17 13:00:00,40.61,40.71,40.58,40.69,40687.0,29.1121,29.1837,29.0905,29.1694,40687.0
2017-04-17 13:10:00,40.69,40.73,40.57,40.58,54786.0,29.1694,29.1981,29.0834,29.0905,54786.0
2017-04-17 13:20:00,40.57,40.65,40.56,40.64,50886.0,29.0834,29.1407,29.0762,29.1336,50886.0
2017-04-17 13:30:00,40.65,40.66,40.6,40.65,31922.0,29.1407,29.1479,29.1049,29.1407,31922.0
2017-04-17 13:40:00,40.66,40.7,40.61,40.66,64691.0,29.1479,29.1766,29.1121,29.1479,64691.0
2017-04-17 13:50:00,40.66,40.66,40.61,40.61,66450.0,29.1479,29.1479,29.1121,29.1121,66450.0
2017-04-17 14:00:00,40.62,40.66,40.6,40.61,56501.0,29.1192,29.1479,29.1049,29.1121,56501.0
2017-04-17 14:10:00,40.61,40.63,40.58,40.6,85759.0,29.1121,29.1264,29.0905,29.1049,85759.0
2017-04-17 14:20:00,40.59,40.63,40.5,40.52,62968.0,29.0977,29.1264,29.0332,29.0475,62968.0
2017-04-17 14:30:00,40.52,40.62,40.52,40.62,61961.0,29.0475,29.1192,29.0475,29.1192,61961.0
2017-04-17 14:40:00,40.62,40.62,40.54,40.57,50682.0,29.1192,29.1192,29.0619,29.0834,50682.0
2017-04-17 14:50:00,40.57,40.58,40.52,40.53,66394.0,29.0834,29.0905,29.0475,29.0547,66394.0
2017-04-17 15:00:00,40.52,40.59,40.52,40.55,87004.0,29.0475,29.0977,29.0475,29.069,87004.0
2017-04-17 15:10:00,40.55,40.58,40.47,40.58,104931.0,29.069,29.0905,29.0117,29.0905,104931.0
2017-04-17 15:20:00,40.58,40.78,40.55,40.77,96573.0,29.0905,29.2339,29.069,29.2267,96573.0
2017-04-17 15:30:00,40.77,40.8,40.72,40.78,89274.0,29.2267,29.2483,29.1909,29.2339,89274.0
2017-04-17 15:40:00,40.79,40.91,40.77,40.88,163365.0,29.2411,29.3271,29.2267,29.3056,163365.0
2017-04-17 15:50:00,40.89,41.03,40.84,41.02,407566.0,29.3128,29.4131,29.2769,29.406,407566.0
2017-04-18 09:30:00,40.63,40.75,40.35,40.68,117921.0,29.1264,29.2124,28.9257,29.1622,117921.0
2017-04-18 09:40:00,40.69,40.85,40.62,40.83,56805.0,29.1694,29.2841,29.1192,29.2698,56805.0
2017-04-18 09:50:00,40.83,41.05,40.81,41.0,62652.0,29.2698,29.4275,29.2554,29.3916,62652.0
2017-04-18 10:00:00,41.0,41.19,40.97,41.17,67988.0,29.3916,29.5278,29.3701,29.5135,67988.0
2017-04-18 10:10:00,41.17,41.25,41.0,41.05,104060.0,29.5135,29.5708,29.3916,29.4275,104060.0
2017-04-18 10:20:00,41.05,41.14,41.01,41.02,64806.0,29.4275,29.492,29.3988,29.406,64806.0
2017-04-18 10:30:00,41.02,41.11,40.9,41.0,137126.0,29.406,29.4705,29.3199,29.3916,137126.0
2017-04-18 10:40:00,40.99,41.04,40.91,41.03,86205.0,29.3845,29.4203,29.3271,29.4131,86205.0
2017-04-18 10:50:00,41.03,41.05,40.91,41.0,73296.0,29.4131,29.4275,29.3271,29.3916,73296.0
2017-04-18 11:00:00,41.0,41.04,40.93,40.98,90823.0,29.3916,29.4203,29.3414,29.3773,90823.0
2017-04-18 11:10:00,40.99,41.07,40.94,40.96,64162.0,29.3845,29.4418,29.3486,29.363,64162.0
2017-04-18 11:20:00,40.95,40.98,40.9,40.9,61370.0,29.3558,29.3773,29.3199,29.3199,61370.0
2017-04-18 11:30:00,40.9,40.9,40.61,40.61,119349.0,29.3199,29.3199,29.1121,29.1121,119349.0
2017-04-18 11:40:00,40.59,40.6,40.44,40.55,81488.0,29.0977,29.1049,28.9902,29.069,81488.0
2017-04-18 11:50:00,40.55,40.58,40.41,40.42,79658.0,29.069,29.0905,28.9687,28.9758,79658.0
2017-04-18 12:00:00,40.42,40.56,40.32,40.45,165716.0,28.9758,29.0762,28.9042,28.9974,165716.0
2017-04-18 12:10:00,40.45,40.48,40.37,40.42,89999.0,28.9974,29.0189,28.94,28.9758,89999.0
2017-04-18 12:20:00,40.42,40.53,40.4,40.48,218387.0,28.9758,29.0547,28.9615,29.0189,218387.0
2017-04-18 12:30:00,40.47,40.53,40.44,40.49,106731.0,29.0117,29.0547,28.9902,29.026,106731.0
2017-04-18 12:40:00,40.5,40.6,40.49,40.58,173526.0,29.0332,29.1049,29.026,29.0905,173526.0
2017-04-18 12:50:00,40.57,40.62,40.45,40.46,183350.0,29.0834,29.1192,28.9974,29.0045,183350.0
2017-04-18 13:00:00,40.46,40.49,40.34,40.36,140436.0,29.0045,29.026,28.9185,28.9328,140436.0
2017-04-18 13:10:00,40.37,40.38,40.3,40.32,156333.0,28.94,28.9472,28.8898,28.9042,156333.0
2017-04-18 13:20:00,40.33,40.41,40.25,40.41,90433.0,28.9113,28.9687,28.854,28.9687,90433.0
2017-04-18 13:30:00,40.41,40.68,40.39,40.64,40680.0,28.9687,29.1622,28.9543,29.1336,40680.0
2017-04-18 13:40:00,40.65,40.71,40.62,40.71,60692.0,29.1407,29.1837,29.1192,29.1837,60692.0
2017-04-18 13:50:00,40.7,40.75,40.68,40.71,57173.0,29.1766,29.2124,29.1622,29.1837,57173.0
2017-04-18 14:00:00,40.72,40.85,40.71,40.84,46748.0,29.1909,29.2841,29.1837,29.2769,46748.0
2017-04-18 14:10:00,40.85,40.87,40.76,40.81,38785.0,29.2841,29.2984,29.2196,29.2554,38785.0
2017-04-18 14:20:00,40.81,40.83,40.69,40.76,34873.0,29.2554,29.2698,29.1694,29.2196,34873.0
2017-04-18 14:30:00,40.76,40.84,40.74,40.81,47272.0,29.2196,29.2769,29.2052,29.2554,47272.0
2017-04-18 14:40:00,40.8,40.82,40.72,40.79,38389.0,29.2483,29.2626,29.1909,29.2411,38389.0
2017-04-18 14:50:00,40.79,40.79,40.64,40.64,45008.0,29.2411,29.2411,29.1336,29.1336,45008.0
2017-04-18 15:00:00,40.64,40.67,40.54,40.62,58073.0,29.1336,29.1551,29.0619,29.1192,58073.0
2017-04-18 15:10:00,40.62,40.63,40.53,40.61,46189.0,29.1192,29.1264,29.0547,29.1121,46189.0
2017-04-18 15:20:00,40.61,40.68,40.58,40.61,47427.0,29.1121,29.1622,29.0905,29.1121,47427.0
2017-04-18 15:30:00,40.61,40.66,40.58,40.59,92298.0,29.1121,29.1479,29.0905,29.0977,92298.0
2017-04-18 15:40:00,40.6,40.65,40.57,40.62,126878.0,29.1049,29.1407,29.0834,29.1192,126878.0
2017-04-18 15:50:00,40.62,40.64,40.52,40.54,325472.0,29.1192,29.1336,29.0475,29.0619,325472.0
2017-04-19 09:30:00,40.64,40.84,40.51,40.54,106739.0,29.1336,29.2769,29.0404,29.0619,106739.0
2017-04-19 09:40:00,40.56,40.57,40.38,40.47,75906.0,29.0762,29.0834,28.9472,29.0117,75906.0
2017-04-19 09:50:00,40.47,40.74,40.47,40.69,75866.0,29.0117,29.2052,29.0117,29.1694,75866.0
2017-04-19 10:00:00,40.7,40.79,40.61,40.64,51554.0,29.1766,29.2411,29.1121,29.1336,51554.0
2017-04-19 10:10:00,40.63,40.64,40.53,40.61,74972.0,29.1264,29.1336,29.0547,29.1121,74972.0
2017-04-19 10:20:00,40.6,40.65,40.49,40.63,50413.0,29.1049,29.1407,29.026,29.1264,50413.0
2017-04-19 10:30:00,40.64,40.7,40.47,40.52,63318.0,29.1336,29.1766,29.0117,29.0475,63318.0
2017-04-19 10:40:00,40.51,40.51,40.23,40.23,64539.0,29.0404,29.0404,28.8396,28.8396,64539.0
2017-04-19 10:50:00,40.23,40.34,40.21,40.24,66609.0,28.8396,28.9185,28.8253,28.8468,66609.0
2017-04-19 11:00:00,40.24,40.42,40.24,40.38,89800.0,28.8468,28.9758,28.8468,28.9472,89800.0
2017-04-19 11:10:00,40.37,40.37,40.17,40.18,69304.0,28.94,28.94,28.7966,28.8038,69304.0
2017-04-19 11:20:00,40.19,40.32,40.16,40.25,92415.0,28.811,28.9042,28.7895,28.854,92415.0
2017-04-19 11:30:00,40.24,40.26,40.01,40.03,95626.0,28.8468,28.8611,28.6819,28.6963,95626.0
2017-04-19 11:40:00,40.03,40.11,39.97,40.04,67671.0,28.6963,28.7536,28.6533,28.7034,67671.0
2017-04-19 11:50:00,40.03,40.03,39.8,39.82,83629.0,28.6963,28.6963,28.5314,28.5457,83629.0
2017-04-19 12:00:00,39.82,39.91,39.76,39.78,79337.0,28.5457,28.6102,28.5027,28.517,79337.0
2017-04-19 12:10:00,39.77,39.95,39.77,39.79,71723.0,28.5099,28.6389,28.5099,28.5242,71723.0
2017-04-19 12:20:00,39.8,39.94,39.75,39.91,188694.0,28.5314,28.6317,28.4955,28.6102,188694.0
2017-04-19 12:30:00,39.91,39.99,39.89,39.94,54991.0,28.6102,28.6676,28.5959,28.6317,54991.0
2017-04-19 12:40:00,39.94,39.96,39.86,39.87,39596.0,28.6317,28.6461,28.5744,28.5816,39596.0
2017-04-19 12:50:00,39.86,39.94,39.85,39.94,37312.0,28.5744,28.6317,28.5672,28.6317,37312.0
2017-04-19 13:00:00,39.92,39.93,39.74,39.77,85675.0,28.6174,28.6246,28.4884,28.5099,85675.0
2017-04-19 13:10:00,39.77,39.8,39.64,39.68,65919.0,28.5099,28.5314,28.4167,28.4454,65919.0
2017-04-19 13:20:00,39.68,39.75,39.65,39.7,53743.0,28.4454,28.4955,28.4239,28.4597,53743.0
2017-04-19 13:30:00,39.71,39.74,39.61,39.63,60138.0,28.4669,28.4884,28.3952,28.4095,60138.0
2017-04-19 13:40:00,39.64,39.67,39.56,39.58,79337.0,28.4167,28.4382,28.3593,28.3737,79337.0
2017-04-19 13:50:00,39.58,39.61,39.46,39.48,102471.0,28.3737,28.3952,28.2877,28.302,102471.0
2017-04-19 14:00:00,39.48,39.5,39.3,39.32,129787.0,28.302,28.3163,28.173,28.1873,129787.0
2017-04-19 14:10:00,39.32,39.4,39.31,39.38,91146.0,28.1873,28.2446,28.1801,28.2303,91146.0
2017-04-19 14:20:00,39.39,39.43,39.27,39.43,135129.0,28.2375,28.2661,28.1514,28.2661,135129.0
2017-04-19 14:30:00,39.43,39.49,39.42,39.48,78584.0,28.2661,28.3092,28.259,28.302,78584.0
2017-04-19 14:40:00,39.48,39.52,39.3,39.3,84100.0,28.302,28.3307,28.173,28.173,84100.0
2017-04-19 14:50:00,39.31,39.32,39.21,39.26,93427.0,28.1801,28.1873,28.1084,28.1443,93427.0
2017-04-19 15:00:00,39.26,39.29,39.22,39.26,118293.0,28.1443,28.1658,28.1156,28.1443,118293.0
2017-04-19 15:10:00,39.27,39.42,39.26,39.41,100836.0,28.1514,28.259,28.1443,28.2518,100836.0
2017-04-19 15:20:00,39.41,39.43,39.29,39.3,116382.0,28.2518,28.2661,28.1658,28.173,116382.0
2017-04-19 15:30:00,39.29,39.31,39.22,39.24,174909.0,28.1658,28.1801,28.1156,28.1299,174909.0
2017-04-19 15:40:00,39.24,39.26,39.11,39.17,392240.0,28.1299,28.1443,28.0367,28.0798,392240.0
2017-04-19 15:50:00,39.17,39.26,39.09,39.24,506249.0,28.0798,28.1443,28.0224,28.1299,506249.0
2017-04-20 09:30:00,39.46,39.57,39.34,39.54,165411.0,28.2877,28.3665,28.2016,28.345,165411.0
2017-04-20 09:40:00,39.53,39.61,39.36,39.55,90977.0,28.3378,28.3952,28.216,28.3522,90977.0
2017-04-20 09:50:00,39.57,39.7,39.5,39.54,95477.0,28.3665,28.4597,28.3163,28.345,95477.0
2017-04-20 10:00:00,39.52,39.78,39.52,39.78,80775.0,28.3307,28.517,28.3307,28.517,80775.0
2017-04-20 10:10:00,39.79,39.94,39.69,39.72,99881.0,28.5242,28.6317,28.4525,28.474,99881.0
2017-04-20 10:20:00,39.72,39.84,39.63,39.65,55809.0,28.474,28.5601,28.4095,28.4239,55809.0
2017-04-20 10:30:00,39.65,39.77,39.61,39.7,70879.0,28.4239,28.5099,28.3952,28.4597,70879.0
2017-04-20 10:40:00,39.69,39.74,39.6,39.72,80009.0,28.4525,28.4884,28.388,28.474,80009.0
2017-04-20 10:50:00,39.73,39.79,39.7,39.76,71417.0,28.4812,28.5242,28.4597,28.5027,71417.0
2017-04-20 11:00:00,39.76,39.77,39.6,39.67,75662.0,28.5027,28.5099,28.388,28.4382,75662.0
2017-04-20 11:10:00,39.67,39.7,39.53,39.62,87492.0,28.4382,28.4597,28.3378,28.4024,87492.0
2017-04-20 11:20:00,39.63,39.83,39.62,39.82,56334.0,28.4095,28.5529,28.4024,28.5457,56334.0
2017-04-20 11:30:00,39.83,39.89,39.78,39.81,46031.0,28.5529,28.5959,28.517,28.5386,46031.0
2017-04-20 11:40:00,39.8,39.85,39.75,39.83,59978.0,28.5314,28.5672,28.4955,28.5529,59978.0
2017-04-20 11:50:00,39.83,39.86,39.79,39.81,35439.0,28.5529,28.5744,28.5242,28.5386,35439.0
2017-04-20 12:00:00,39.83,39.91,39.78,39.82,58075.0,28.5529,28.6102,28.517,28.5457,58075.0
2017-04-20 12:10:00,39.83,39.86,39.8,39.81,35027.0,28.5529,28.5744,28.5314,28.5386,35027.0
2017-04-20 12:20:00,39.81,39.86,39.79,39.81,68617.0,28.5386,28.5744,28.5242,28.5386,68617.0
2017-04-20 12:30:00,39.81,39.89,39.81,39.89,66924.0,28.5386,28.5959,28.5386,28.5959,66924.0
2017-04-20 12:40:00,39.88,39.93,39.87,39.91,39892.0,28.5887,28.6246,28.5816,28.6102,39892.0
2017-04-20 12:50:00,39.91,39.91,39.79,39.8,65559.0,28.6102,28.6102,28.5242,28.5314,65559.0
2017-04-20 13:00:00,39.8,39.82,39.65,39.65,48428.0,28.5314,28.5457,28.4239,28.4239,48428.0
2017-04-20 13:10:00,39.66,39.67,39.58,39.63,27464.0,28.431,28.4382,28.3737,28.4095,27464.0
2017-04-20 13:20:00,39.63,39.79,39.61,39.75,34236.0,28.4095,28.5242,28.3952,28.4955,34236.0
2017-04-20 13:30:00,39.76,39.76,39.68,39.73,38079.0,28.5027,28.5027,28.4454,28.4812,38079.0
2017-04-20 13:40:00,39.73,39.77,39.71,39.75,53625.0,28.4812,28.5099,28.4669,28.4955,53625.0
2017-04-20 13:50:00,39.75,39.88,39.75,39.87,72608.0,28.4955,28.5887,28.4955,28.5816,72608.0
2017-04-20 14:00:00,39.88,39.91,39.85,39.86,42653.0,28.5887,28.6102,28.5672,28.5744,42653.0
2017-04-20 14:10:00,39.85,39.92,39.84,39.85,50963.0,28.5672,28.6174,28.5601,28.5672,50963.0
2017-04-20 14:20:00,39.85,39.93,39.82,39.86,67764.0,28.5672,28.6246,28.5457,28.5744,67764.0
2017-04-20 14:30:00,39.84,39.87,39.79,39.84,40367.0,28.5601,28.5816,28.5242,28.5601,40367.0
2017-04-20 14:40:00,39.83,39.87,39.77,39.81,37077.0,28.5529,28.5816,28.5099,28.5386,37077.0
2017-04-20 14:50:00,39.8,39.82,39.73,39.74,59337.0,28.5314,28.5457,28.4812,28.4884,59337.0
2017-04-20 15:00:00,39.74,39.76,39.65,39.67,46246.0,28.4884,28.5027,28.4239,28.4382,46246.0
2017-04-20 15:10:00,39.68,39.77,39.67,39.68,56874.0,28.4454,28.5099,28.4382,28.4454,56874.0
2017-04-20 15:20:00,39.69,39.7,39.6,39.67,66948.0,28.4525,28.4597,28.388,28.4382,66948.0
2017-04-20 15:30:00,39.68,39.75,39.65,39.69,79022.0,28.4454,28.4955,28.4239,28.4525,79022.0
2017-04-20 15:40:00,39.7,39.72,39.6,39.66,106709.0,28.4597,28.474,28.388,28.431,106709.0
2017-04-20 15:50:00,39.66,39.71,39.6,39.7,529943.0,28.431,28.4669,28.388,28.4597,529943.0
2017-04-21 09:30:00,39.44,39.66,39.34,39.5,239958.0,28.2733,28.431,28.2016,28.3163,239958.0
2017-04-21 09:40:00,39.52,39.59,39.34,39.37,99764.0,28.3307,28.3808,28.2016,28.2231,99764.0
2017-04-21 09:50:00,39.35,39.41,39.26,39.33,84880.0,28.2088,28.2518,28.1443,28.1945,84880.0
2017-04-21 10:00:00,39.33,39.47,39.31,39.37,98775.0,28.1945,28.2948,28.1801,28.2231,98775.0
2017-04-21 10:10:00,39.38,39.39,39.27,39.38,87326.0,28.2303,28.2375,28.1514,28.2303,87326.0
2017-04-21 10:20:00,39.37,39.56,39.37,39.45,57289.0,28.2231,28.3593,28.2231,28.2805,57289.0
2017-04-21 10:30:00,39.45,39.52,39.44,39.46,48052.0,28.2805,28.3307,28.2733,28.2877,48052.0
2017-04-21 10:40:00,39.46,39.56,39.41,39.44,79614.0,28.2877,28.3593,28.2518,28.2733,79614.0
2017-04-21 10:50:00,39.44,39.44,39.24,39.29,95775.0,28.2733,28.2733,28.1299,28.1658,95775.0
2017-04-21 11:00:00,39.29,39.3,39.16,39.18,120807.0,28.1658,28.173,28.0726,28.0869,120807.0
2017-04-21 11:10:00,39.17,39.17,38.95,39.06,137100.0,28.0798,28.0798,27.922,28.0009,137100.0
2017-04-21 11:20:00,39.06,39.14,39.03,39.12,91582.0,28.0009,28.0583,27.9794,28.0439,91582.0
2017-04-21 11:30:00,39.13,39.14,39.01,39.05,79973.0,28.0511,28.0583,27.9651,27.9937,79973.0
2017-04-21 11:40:00,39.05,39.27,39.03,39.27,97477.0,27.9937,28.1514,27.9794,28.1514,97477.0
2017-04-21 11:50:00,39.26,39.36,39.2,39.27,94716.0,28.1443,28.216,28.1013,28.1514,94716.0
2017-04-21 12:00:00,39.26,39.27,39.12,39.15,75705.0,28.1443,28.1514,28.0439,28.0654,75705.0
2017-04-21 12:10:00,39.14,39.3,39.12,39.28,93311.0,28.0583,28.173,28.0439,28.1586,93311.0
2017-04-21 12:20:00,39.28,39.34,39.24,39.27,81986.0,28.1586,28.2016,28.1299,28.1514,81986.0
2017-04-21 12:30:00,39.27,39.31,39.22,39.24,53325.0,28.1514,28.1801,28.1156,28.1299,53325.0
2017-04-21 12:40:00,39.25,39.34,39.23,39.33,84504.0,28.1371,28.2016,28.1228,28.1945,84504.0
2017-04-21 12:50:00,39.34,39.38,39.33,39.33,51363.0,28.2016,28.2303,28.1945,28.1945,51363.0
2017-04-21 13:00:00,39.34,39.38,39.32,39.36,49525.0,28.2016,28.2303,28.1873,28.216,49525.0
2017-04-21 13:10:00,39.36,39.36,39.24,39.33,84809.0,28.216,28.216,28.1299,28.1945,84809.0
2017-04-21 13:20:00,39.33,39.42,39.32,39.35,56151.0,28.1945,28.259,28.1873,28.2088,56151.0
2017-04-21 13:30:00,39.35,39.36,39.27,39.32,53866.0,28.2088,28.216,28.1514,28.1873,53866.0
2017-04-21 13:40:00,39.32,39.44,39.3,39.42,38104.0,28.1873,28.2733,28.173,28.259,38104.0
2017-04-21 13:50:00,39.43,39.66,39.42,39.65,86377.0,28.2661,28.431,28.259,28.4239,86377.0
2017-04-21 14:00:00,39.66,39.69,39.6,39.62,51472.0,28.431,28.4525,28.388,28.4024,51472.0
2017-04-21 14:10:00,39.62,39.75,39.62,39.74,62667.0,28.4024,28.4955,28.4024,28.4884,62667.0
2017-04-21 14:20:00,39.74,39.84,39.71,39.8,64796.0,28.4884,28.5601,28.4669,28.5314,64796.0
2017-04-21 14:30:00,39.81,39.82,39.72,39.82,45080.0,28.5386,28.5457,28.474,28.5457,45080.0
2017-04-21 14:40:00,39.81,39.83,39.7,39.71,50260.0,28.5386,28.5529,28.4597,28.4669,50260.0
2017-04-21 14:50:00,39.71,39.76,39.66,39.72,48602.0,28.4669,28.5027,28.431,28.474,48602.0
2017-04-21 15:00:00,39.72,39.74,39.62,39.71,98187.0,28.474,28.4884,28.4024,28.4669,98187.0
2017-04-21 15:10:00,39.7,39.79,39.68,39.75,93249.0,28.4597,28.5242,28.4454,28.4955,93249.0
2017-04-21 15:20:00,39.76,39.87,39.73,39.84,106930.0,28.5027,28.5816,28.4812,28.5601,106930.0
2017-04-21 15:30:00,39.83,39.83,39.67,39.74,111759.0,28.5529,28.5529,28.4382,28.4884,111759.0
2017-04-21 15:40:00,39.75,39.84,39.71,39.83,200545.0,28.4955,28.5601,28.4669,28.5529,200545.0
2017-04-21 15:50:00,39.84,39.86,39.73,39.75,377031.0,28.5601,28.5744,28.4812,28.4955,377031.0
2017-04-24 09:30:00,40.08,40.28,39.73,39.76,129980.0,28.7321,28.8755,28.4812,28.5027,129980.0
2017-04-24 09:40:00,39.76,39.83,39.64,39.71,74187.0,28.5027,28.5529,28.4167,28.4669,74187.0
2017-04-24 09:50:00,39.73,39.84,39.59,39.59,85338.0,28.4812,28.5601,28.3808,28.3808,85338.0
2017-04-24 10:00:00,39.6,39.85,39.6,39.79,84572.0,28.388,28.5672,28.388,28.5242,84572.0
2017-04-24 10:10:00,39.8,39.91,39.72,39.9,66323.0,28.5314,28.6102,28.474,28.6031,66323.0
2017-04-24 10:20:00,39.91,39.96,39.86,39.91,73526.0,28.6102,28.6461,28.5744,28.6102,73526.0
2017-04-24 10:30:00,39.92,39.98,39.9,39.9,84409.0,28.6174,28.6604,28.6031,28.6031,84409.0
2017-04-24 10:40:00,39.89,39.89,39.76,39.86,67488.0,28.5959,28.5959,28.5027,28.5744,67488.0
2017-04-24 10:50:00,39.86,39.92,39.8,39.88,53300.0,28.5744,28.6174,28.5314,28.5887,53300.0
2017-04-24 11:00:00,39.88,39.97,39.8,39.97,78967.0,28.5887,28.6533,28.5314,28.6533,78967.0
2017-04-24 11:10:00,39.96,40.02,39.87,39.93,86571.0,28.6461,28.6891,28.5816,28.6246,86571.0
2017-04-24 11:20:00,39.93,39.95,39.83,39.85,60170.0,28.6246,28.6389,28.5529,28.5672,60170.0
2017-04-24 11:30:00,39.84,39.85,39.74,39.84,109717.0,28.5601,28.5672,28.4884,28.5601,109717.0
2017-04-24 11:40:00,39.84,39.9,39.8,39.84,69903.0,28.5601,28.6031,28.5314,28.5601,69903.0
2017-04-24 11:50:00,39.83,39.85,39.78,39.79,59299.0,28.5529,28.5672,28.517,28.5242,59299.0
2017-04-24 12:00:00,39.79,39.85,39.77,39.83,48577.0,28.5242,28.5672,28.5099,28.5529,48577.0
2017-04-24 12:10:00,39.84,39.97,39.84,39.94,48872.0,28.5601,28.6533,28.5601,28.6317,48872.0
2017-04-24 12:20:00,39.95,39.98,39.91,39.97,47941.0,28.6389,28.6604,28.6102,28.6533,47941.0
2017-04-24 12:30:00,39.96,39.97,39.89,39.91,33279.0,28.6461,28.6533,28.5959,28.6102,33279.0
2017-04-24 12:40:00,39.91,39.96,39.88,39.94,60254.0,28.6102,28.6461,28.5887,28.6317,60254.0
2017-04-24 12:50:00,39.94,39.99,39.92,39.98,63319.0,28.6317,28.6676,28.6174,28.6604,63319.0
2017-04-24 13:00:00,39.99,40.05,39.97,40.01,74273.0,28.6676,28.7106,28.6533,28.6819,74273.0
2017-04-24 13:10:00,40.01,40.1,39.99,40.09,58756.0,28.6819,28.7464,28.6676,28.7393,58756.0
2017-04-24 13:20:00,40.09,40.09,40.03,40.08,49411.0,28.7393,28.7393,28.6963,28.7321,49411.0
2017-04-24 13:30:00,40.08,40.09,40.0,40.03,51976.0,28.7321,28.7393,28.6748,28.6963,51976.0
2017-04-24 13:40:00,40.02,40.04,39.98,40.02,26441.0,28.6891,28.7034,28.6604,28.6891,26441.0
2017-04-24 13:50:00,40.03,40.03,39.97,39.99,53116.0,28.6963,28.6963,28.6533,28.6676,53116.0
2017-04-24 14:00:00,40.0,40.05,40.0,40.03,55515.0,28.6748,28.7106,28.6748,28.6963,55515.0
2017-04-24 14:10:00,40.03,40.12,39.99,40.1,50582.0,28.6963,28.7608,28.6676,28.7464,50582.0
2017-04-24 14:20:00,40.11,40.15,40.03,40.04,54126.0,28.7536,28.7823,28.6963,28.7034,54126.0
2017-04-24 14:30:00,40.04,40.13,40.04,40.06,46551.0,28.7034,28.768,28.7034,28.7178,46551.0
2017-04-24 14:40:00,40.06,40.06,39.91,39.92,44671.0,28.7178,28.7178,28.6102,28.6174,44671.0
2017-04-24 14:50:00,39.92,39.96,39.84,39.85,48198.0,28.6174,28.6461,28.5601,28.5672,48198.0
2017-04-24 15:00:00,39.85,39.92,39.81,39.91,59164.0,28.5672,28.6174,28.5386,28.6102,59164.0
2017-04-24 15:10:00,39.91,39.94,39.87,39.88,64303.0,28.6102,28.6317,28.5816,28.5887,64303.0
2017-04-24 15:20:00,39.89,39.9,39.82,39.86,86614.0,28.5959,28.6031,28.5457,28.5744,86614.0
2017-04-24 15:30:00,39.87,39.9,39.85,39.89,54971.0,28.5816,28.6031,28.5672,28.5959,54971.0
2017-04-24 15:40:00,39.89,39.95,39.85,39.91,141348.0,28.5959,28.6389,28.5672,28.6102,141348.0
2017-04-24 15:50:00,39.91,39.91,39.8,39.82,347727.0,28.6102,28.6102,28.5314,28.5457,347727.0
2017-04-25 09:30:00,39.81,40.15,39.66,40.08,124418.0,28.5386,28.7823,28.431,28.7321,124418.0
2017-04-25 09:40:00,40.11,40.18,40.04,40.09,62372.0,28.7536,28.8038,28.7034,28.7393,62372.0
2017-04-25 09:50:00,40.08,40.26,40.06,40.23,64063.0,28.7321,28.8611,28.7178,28.8396,64063.0
2017-04-25 10:00:00,40.23,40.45,40.17,40.44,100733.0,28.8396,28.9974,28.7966,28.9902,100733.0
2017-04-25 10:10:00,40.43,40.55,40.3,40.42,122841.0,28.983,29.069,28.8898,28.9758,122841.0
2017-04-25 10:20:00,40.41,40.51,40.39,40.48,102725.0,28.9687,29.0404,28.9543,29.0189,102725.0
2017-04-25 10:30:00,40.49,40.49,40.34,40.42,43939.0,29.026,29.026,28.9185,28.9758,43939.0
2017-04-25 10:40:00,40.43,40.47,40.38,40.41,94684.0,28.983,29.0117,28.9472,28.9687,94684.0
2017-04-25 10:50:00,40.41,40.44,40.29,40.29,72312.0,28.9687,28.9902,28.8827,28.8827,72312.0
2017-04-25 11:00:00,40.28,40.29,40.21,40.23,67763.0,28.8755,28.8827,28.8253,28.8396,67763.0
2017-04-25 11:10:00,40.22,40.33,40.21,40.28,62368.0,28.8325,28.9113,28.8253,28.8755,62368.0
2017-04-25 11:20:00,40.28,40.33,40.15,40.16,62476.0,28.8755,28.9113,28.7823,28.7895,62476.0
2017-04-25 11:30:00,40.17,40.28,40.12,40.27,57166.0,28.7966,28.8755,28.7608,28.8683,57166.0
2017-04-25 11:40:00,40.26,40.32,40.19,40.29,41559.0,28.8611,28.9042,28.811,28.8827,41559.0
2017-04-25 11:50:00,40.3,40.34,40.27,40.31,59343.0,28.8898,28.9185,28.8683,28.897,59343.0
2017-04-25 12:00:00,40.31,40.46,40.3,40.44,60658.0,28.897,29.0045,28.8898,28.9902,60658.0
2017-04-25 12:10:00,40.44,40.45,40.37,40.4,41445.0,28.9902,28.9974,28.94,28.9615,41445.0
2017-04-25 12:20:00,40.38,40.41,40.35,40.37,39518.0,28.9472,28.9687,28.9257,28.94,39518.0
2017-04-25 12:30:00,40.36,40.37,40.26,40.26,30620.0,28.9328,28.94,28.8611,28.8611,30620.0
2017-04-25 12:40:00,40.26,40.3,40.2,40.29,57290.0,28.8611,28.8898,28.8181,28.8827,57290.0
2017-04-25 12:50:00,40.3,40.35,40.29,40.32,43021.0,28.8898,28.9257,28.8827,28.9042,43021.0
2017-04-25 13:00:00,40.32,40.37,40.29,40.35,42958.0,28.9042,28.94,28.8827,28.9257,42958.0
2017-04-25 13:10:00,40.35,40.43,40.34,40.41,56783.0,28.9257,28.983,28.9185,28.9687,56783.0
2017-04-25 13:20:00,40.42,40.45,40.33,40.34,38850.0,28.9758,28.9974,28.9113,28.9185,38850.0
2017-04-25 13:30:00,40.34,40.34,40.24,40.25,53465.0,28.9185,28.9185,28.8468,28.854,53465.0
2017-04-25 13:40:00,40.25,40.32,40.25,40.29,45745.0,28.854,28.9042,28.854,28.8827,45745.0
2017-04-25 13:50:00,40.29,40.48,40.28,40.48,64524.0,28.8827,29.0189,28.8755,29.0189,64524.0
2017-04-25 14:00:00,40.48,40.55,40.45,40.52,68080.0,29.0189,29.069,28.9974,29.0475,68080.0
2017-04-25 14:10:00,40.51,40.61,40.49,40.57,60501.0,29.0404,29.1121,29.026,29.0834,60501.0
2017-04-25 14:20:00,40.56,40.57,40.48,40.55,55883.0,29.0762,29.0834,29.0189,29.069,55883.0
2017-04-25 14:30:00,40.54,40.56,40.5,40.51,72468.0,29.0619,29.0762,29.0332,29.0404,72468.0
2017-04-25 14:40:00,40.52,40.53,40.44,40.46,59241.0,29.0475,29.0547,28.9902,29.0045,59241.0
2017-04-25 14:50:00,40.46,40.5,40.4,40.44,45459.0,29.0045,29.0332,28.9615,28.9902,45459.0
2017-04-25 15:00:00,40.45,40.52,40.41,40.52,70093.0,28.9974,29.0475,28.9687,29.0475,70093.0
2017-04-25 15:10:00,40.52,40.57,40.48,40.57,148984.0,29.0475,29.0834,29.0189,29.0834,148984.0
2017-04-25 15:20:00,40.56,40.61,40.5,40.5,72295.0,29.0762,29.1121,29.0332,29.0332,72295.0
2017-04-25 15:30:00,40.5,40.56,40.48,40.52,128867.0,29.0332,29.0762,29.0189,29.0475,128867.0
2017-04-25 15:40:00,40.52,40.65,40.51,40.65,212142.0,29.0475,29.1407,29.0404,29.1407,212142.0
2017-04-25 15:50:00,40.64,40.68,40.57,40.59,447420.0,29.1336,29.1622,29.0834,29.0977,447420.0
2017-04-26 09:30:00,40.14,40.49,40.09,40.14,110219.0,28.7751,29.026,28.7393,28.7751,110219.0
2017-04-26 09:40:00,40.14,40.52,40.12,40.5,74187.0,28.7751,29.0475,28.7608,29.0332,74187.0
2017-04-26 09:50:00,40.49,40.69,40.48,40.63,195818.0,29.026,29.1694,29.0189,29.1264,195818.0
2017-04-26 10:00:00,40.62,40.63,40.5,40.51,55895.0,29.1192,29.1264,29.0332,29.0404,55895.0
2017-04-26 10:10:00,40.52,40.69,40.43,40.51,70801.0,29.0475,29.1694,28.983,29.0404,70801.0
2017-04-26 10:20:00,40.51,40.66,40.47,40.64,59374.0,29.0404,29.1479,29.0117,29.1336,59374.0
2017-04-26 10:30:00,40.64,41.14,40.61,41.01,361456.0,29.1336,29.492,29.1121,29.3988,361456.0
2017-04-26 10:40:00,41.0,41.17,40.99,41.07,106244.0,29.3916,29.5135,29.3845,29.4418,106244.0
2017-04-26 10:50:00,41.07,41.3,41.07,41.22,144638.0,29.4418,29.6067,29.4418,29.5493,144638.0
2017-04-26 11:00:00,41.21,41.25,40.99,41.02,124704.0,29.5422,29.5708,29.3845,29.406,124704.0
2017-04-26 11:10:00,41.03,41.03,40.8,40.99,89647.0,29.4131,29.4131,29.2483,29.3845,89647.0
2017-04-26 11:20:00,40.98,41.14,40.95,41.03,95652.0,29.3773,29.492,29.3558,29.4131,95652.0
2017-04-26 11:30:00,41.02,41.04,40.94,41.02,117142.0,29.406,29.4203,29.3486,29.406,117142.0
2017-04-26 11:40:00,41.02,41.04,40.76,40.76,113865.0,29.406,29.4203,29.2196,29.2196,113865.0
2017-04-26 11:50:00,40.75,40.87,40.73,40.77,58921.0,29.2124,29.2984,29.1981,29.2267,58921.0
2017-04-26 12:00:00,40.78,40.84,40.72,40.79,53874.0,29.2339,29.2769,29.1909,29.2411,53874.0
2017-04-26 12:10:00,40.79,40.87,40.78,40.81,52899.0,29.2411,29.2984,29.2339,29.2554,52899.0
2017-04-26 12:20:00,40.82,40.83,40.68,40.68,112366.0,29.2626,29.2698,29.1622,29.1622,112366.0
2017-04-26 12:30:00,40.66,40.78,40.65,40.78,36228.0,29.1479,29.2339,29.1407,29.2339,36228.0
2017-04-26 12:40:00,40.78,40.83,40.69,40.7,36054.0,29.2339,29.2698,29.1694,29.1766,36054.0
2017-04-26 12:50:00,40.7,40.88,40.7,40.87,44403.0,29.1766,29.3056,29.1766,29.2984,44403.0
2017-04-26 13:00:00,40.88,40.89,40.75,40.85,47041.0,29.3056,29.3128,29.2124,29.2841,47041.0
2017-04-26 13:10:00,40.85,40.86,40.78,40.81,61149.0,29.2841,29.2913,29.2339,29.2554,61149.0
2017-04-26 13:20:00,40.8,40.83,40.67,40.67,48086.0,29.2483,29.2698,29.1551,29.1551,48086.0
2017-04-26 13:30:00,40.66,40.73,40.57,40.73,41390.0,29.1479,29.1981,29.0834,29.1981,41390.0
2017-04-26 13:40:00,40.73,40.8,40.62,40.67,123120.0,29.1981,29.2483,29.1192,29.1551,123120.0
2017-04-26 13:50:00,40.68,40.81,40.66,40.76,37831.0,29.1622,29.2554,29.1479,29.2196,37831.0
2017-04-26 14:00:00,40.76,40.78,40.64,40.78,42912.0,29.2196,29.2339,29.1336,29.2339,42912.0
2017-04-26 14:10:00,40.78,40.81,40.7,40.77,48049.0,29.2339,29.2554,29.1766,29.2267,48049.0
2017-04-26 14:20:00,40.77,41.01,40.74,40.74,53460.0,29.2267,29.3988,29.2052,29.2052,53460.0
2017-04-26 14:30:00,40.75,40.82,40.68,40.69,58171.0,29.2124,29.2626,29.1622,29.1694,58171.0
2017-04-26 14:40:00,40.7,40.82,40.69,40.77,41996.0,29.1766,29.2626,29.1694,29.2267,41996.0
2017-04-26 14:50:00,40.76,40.9,40.76,40.84,76467.0,29.2196,29.3199,29.2196,29.2769,76467.0
2017-04-26 15:00:00,40.83,40.9,40.79,40.89,61982.0,29.2698,29.3199,29.2411,29.3128,61982.0
2017-04-26 15:10:00,40.89,40.93,40.83,40.86,54299.0,29.3128,29.3414,29.2698,29.2913,54299.0
2017-04-26 15:20:00,40.87,40.89,40.8,40.88,85980.0,29.2984,29.3128,29.2483,29.3056,85980.0
2017-04-26 15:30:00,40.89,40.92,40.79,40.81,105039.0,29.3128,29.3343,29.2411,29.2554,105039.0
2017-04-26 15:40:00,40.81,40.82,40.73,40.73,137432.0,29.2554,29.2626,29.1981,29.1981,137432.0
2017-04-26 15:50:00,40.73,40.77,40.56,40.59,345833.0,29.1981,29.2267,29.0762,29.0977,345833.0
2017-04-27 09:30:00,40.15,40.31,39.83,40.01,115786.0,28.7823,28.897,28.5529,28.6819,115786.0
2017-04-27 09:40:00,40.0,40.16,39.93,40.16,193668.0,28.6748,28.7895,28.6246,28.7895,193668.0
2017-04-27 09:50:00,40.14,40.26,39.93,40.0,124251.0,28.7751,28.8611,28.6246,28.6748,124251.0
2017-04-27 10:00:00,40.01,40.01,39.79,39.79,106264.0,28.6819,28.6819,28.5242,28.5242,106264.0
2017-04-27 10:10:00,39.8,39.87,39.76,39.85,140262.0,28.5314,28.5816,28.5027,28.5672,140262.0
2017-04-27 10:20:00,39.84,39.84,39.53,39.59,131204.0,28.5601,28.5601,28.3378,28.3808,131204.0
2017-04-27 10:30:00,39.6,39.65,39.47,39.47,112957.0,28.388,28.4239,28.2948,28.2948,112957.0
2017-04-27 10:40:00,39.48,39.5,39.12,39.16,105219.0,28.302,28.3163,28.0439,28.0726,105219.0
2017-04-27 10:50:00,39.16,39.27,39.13,39.15,89429.0,28.0726,28.1514,28.0511,28.0654,89429.0
2017-04-27 11:00:00,39.15,39.33,39.14,39.3,121679.0,28.0654,28.1945,28.0583,28.173,121679.0
2017-04-27 11:10:00,39.31,39.46,39.28,39.45,111088.0,28.1801,28.2877,28.1586,28.2805,111088.0
2017-04-27 11:20:00,39.45,39.45,39.26,39.31,85303.0,28.2805,28.2805,28.1443,28.1801,85303.0
2017-04-27 11:30:00,39.31,39.34,39.24,39.26,59755.0,28.1801,28.2016,28.1299,28.1443,59755.0
2017-04-27 11:40:00,39.26,39.26,39.08,39.1,68693.0,28.1443,28.1443,28.0152,28.0296,68693.0
2017-04-27 11:50:00,39.1,39.17,39.06,39.1,73212.0,28.0296,28.0798,28.0009,28.0296,73212.0
2017-04-27 12:00:00,39.1,39.25,39.1,39.19,81107.0,28.0296,28.1371,28.0296,28.0941,81107.0
2017-04-27 12:10:00,39.19,39.19,39.11,39.13,118723.0,28.0941,28.0941,28.0367,28.0511,118723.0
2017-04-27 12:20:00,39.12,39.3,39.11,39.28,83037.0,28.0439,28.173,28.0367,28.1586,83037.0
2017-04-27 12:30:00,39.28,39.43,39.28,39.36,50575.0,28.1586,28.2661,28.1586,28.216,50575.0
2017-04-27 12:40:00,39.37,39.48,39.36,39.42,50548.0,28.2231,28.302,28.216,28.259,50548.0
2017-04-27 12:50:00,39.42,39.7,39.4,39.69,68113.0,28.259,28.4597,28.2446,28.4525,68113.0
2017-04-27 13:00:00,39.69,39.7,39.51,39.55,57963.0,28.4525,28.4597,28.3235,28.3522,57963.0
2017-04-27 13:10:00,39.55,39.6,39.47,39.5,36749.0,28.3522,28.388,28.2948,28.3163,36749.0
2017-04-27 13:20:00,39.51,39.52,39.44,39.48,40783.0,28.3235,28.3307,28.2733,28.302,40783.0
2017-04-27 13:30:00,39.48,39.57,39.4,39.53,87720.0,28.302,28.3665,28.2446,28.3378,87720.0
2017-04-27 13:40:00,39.54,39.58,39.52,39.53,71506.0,28.345,28.3737,28.3307,28.3378,71506.0
2017-04-27 13:50:00,39.54,39.69,39.53,39.67,87702.0,28.345,28.4525,28.3378,28.4382,87702.0
2017-04-27 14:00:00,39.67,39.68,39.59,39.61,73659.0,28.4382,28.4454,28.3808,28.3952,73659.0
2017-04-27 14:10:00,39.61,39.63,39.47,39.5,83817.0,28.3952,28.4095,28.2948,28.3163,83817.0
2017-04-27 14:20:00,39.5,39.51,39.39,39.42,97233.0,28.3163,28.3235,28.2375,28.259,97233.0
2017-04-27 14:30:00,39.42,39.6,39.42,39.54,121381.0,28.259,28.388,28.259,28.345,121381.0
2017-04-27 14:40:00,39.55,39.57,39.49,39.57,48484.0,28.3522,28.3665,28.3092,28.3665,48484.0
2017-04-27 14:50:00,39.57,39.59,39.52,39.53,57886.0,28.3665,28.3808,28.3307,28.3378,57886.0
2017-04-27 15:00:00,39.54,39.54,39.37,39.39,111685.0,28.345,28.345,28.2231,28.2375,111685.0
2017-04-27 15:10:00,39.38,39.41,39.32,39.37,117747.0,28.2303,28.2518,28.1873,28.2231,117747.0
2017-04-27 15:20:00,39.36,39.45,39.29,39.37,111699.0,28.216,28.2805,28.1658,28.2231,111699.0
2017-04-27 15:30:00,39.37,39.44,39.35,39.37,168178.0,28.2231,28.2733,28.2088,28.2231,168178.0
2017-04-27 15:40:00,39.37,39.42,39.3,39.33,159343.0,28.2231,28.259,28.173,28.1945,159343.0
2017-04-27 15:50:00,39.33,39.4,39.3,39.36,470774.0,28.1945,28.2446,28.173,28.216,470774.0
2017-04-28 09:30:00,39.65,39.88,39.28,39.35,150285.0,28.4239,28.5887,28.1586,28.2088,150285.0
2017-04-28 09:40:00,39.34,39.39,39.25,39.36,86097.0,28.2016,28.2375,28.1371,28.216,86097.0
2017-04-28 09:50:00,39.36,39.78,39.35,39.75,157809.0,28.216,28.517,28.2088,28.4955,157809.0
2017-04-28 10:00:00,39.74,39.95,39.7,39.87,211159.0,28.4884,28.6389,28.4597,28.5816,211159.0
2017-04-28 10:10:00,39.87,39.99,39.82,39.97,160431.0,28.5816,28.6676,28.5457,28.6533,160431.0
2017-04-28 10:20:00,39.98,40.02,39.78,39.8,72060.0,28.6604,28.6891,28.517,28.5314,72060.0
2017-04-28 10:30:00,39.82,39.9,39.79,39.83,61515.0,28.5457,28.6031,28.5242,28.5529,61515.0
2017-04-28 10:40:00,39.83,39.85,39.62,39.7,81694.0,28.5529,28.5672,28.4024,28.4597,81694.0
2017-04-28 10:50:00,39.69,39.74,39.57,39.6,58637.0,28.4525,28.4884,28.3665,28.388,58637.0
2017-04-28 11:00:00,39.61,39.73,39.58,39.72,61149.0,28.3952,28.4812,28.3737,28.474,61149.0
2017-04-28 11:10:00,39.72,39.72,39.54,39.61,74597.0,28.474,28.474,28.345,28.3952,74597.0
2017-04-28 11:20:00,39.62,39.68,39.57,39.58,66966.0,28.4024,28.4454,28.3665,28.3737,66966.0
2017-04-28 11:30:00,39.57,39.62,39.51,39.55,57126.0,28.3665,28.4024,28.3235,28.3522,57126.0
2017-04-28 11:40:00,39.54,39.54,39.27,39.3,92942.0,28.345,28.345,28.1514,28.173,92942.0
2017-04-28 11:50:00,39.3,39.38,39.28,39.36,63513.0,28.173,28.2303,28.1586,28.216,63513.0
2017-04-28 12:00:00,39.37,39.53,39.37,39.53,55812.0,28.2231,28.3378,28.2231,28.3378,55812.0
2017-04-28 12:10:00,39.53,39.55,39.42,39.45,49361.0,28.3378,28.3522,28.259,28.2805,49361.0
2017-04-28 12:20:00,39.45,39.49,39.34,39.37,38864.0,28.2805,28.3092,28.2016,28.2231,38864.0
2017-04-28 12:30:00,39.38,39.43,39.35,39.41,38774.0,28.2303,28.2661,28.2088,28.2518,38774.0
2017-04-28 12:40:00,39.41,39.5,39.41,39.5,31130.0,28.2518,28.3163,28.2518,28.3163,31130.0
2017-04-28 12:50:00,39.5,39.57,39.49,39.56,37215.0,28.3163,28.3665,28.3092,28.3593,37215.0
2017-04-28 13:00:00,39.55,39.59,39.52,39.57,27868.0,28.3522,28.3808,28.3307,28.3665,27868.0
2017-04-28 13:10:00,39.57,39.63,39.55,39.56,72145.0,28.3665,28.4095,28.3522,28.3593,72145.0
2017-04-28 13:20:00,39.56,39.61,39.55,39.6,33325.0,28.3593,28.3952,28.3522,28.388,33325.0
2017-04-28 13:30:00,39.6,39.7,39.6,39.68,38460.0,28.388,28.4597,28.388,28.4454,38460.0
2017-04-28 13:40:00,39.68,39.69,39.62,39.65,74915.0,28.4454,28.4525,28.4024,28.4239,74915.0
2017-04-28 13:50:00,39.65,39.73,39.64,39.68,65541.0,28.4239,28.4812,28.4167,28.4454,65541.0
2017-04-28 14:00:00,39.67,39.78,39.66,39.73,58047.0,28.4382,28.517,28.431,28.4812,58047.0
2017-04-28 14:10:00,39.73,39.75,39.68,39.73,33511.0,28.4812,28.4955,28.4454,28.4812,33511.0
2017-04-28 14:20:00,39.74,39.75,39.62,39.64,90934.0,28.4884,28.4955,28.4024,28.4167,90934.0
2017-04-28 14:30:00,39.63,39.63,39.54,39.6,47391.0,28.4095,28.4095,28.345,28.388,47391.0
2017-04-28 14:40:00,39.61,39.71,39.59,39.69,43178.0,28.3952,28.4669,28.3808,28.4525,43178.0
2017-04-28 14:50:00,39.7,39.7,39.64,39.64,39421.0,28.4597,28.4597,28.4167,28.4167,39421.0
2017-04-28 15:00:00,39.64,39.7,39.61,39.68,44656.0,28.4167,28.4597,28.3952,28.4454,44656.0
2017-04-28 15:10:00,39.68,39.7,39.6,39.69,81927.0,28.4454,28.4597,28.388,28.4525,81927.0
2017-04-28 15:20:00,39.69,39.69,39.59,39.65,50864.0,28.4525,28.4525,28.3808,28.4239,50864.0
2017-04-28 15:30:00,39.64,39.64,39.53,39.55,68715.0,28.4167,28.4167,28.3378,28.3522,68715.0
2017-04-28 15:40:00,39.54,39.54,39.4,39.46,168626.0,28.345,28.345,28.2446,28.2877,168626.0
2017-04-28 15:50:00,39.46,39.51,39.4,39.49,284156.0,28.2877,28.3235,28.2446,28.3092,284156.0
2017-05-01 09:30:00,39.47,39.47,39.2,39.38,95174.0,28.2948,28.2948,28.1013,28.2303,95174.0
2017-05-01 09:40:00,39.39,39.61,39.35,39.49,80004.0,28.2375,28.3952,28.2088,28.3092,80004.0
2017-05-01 09:50:00,39.49,39.7,39.38,39.38,103924.0,28.3092,28.4597,28.2303,28.2303,103924.0
2017-05-01 10:00:00,39.37,39.47,39.35,39.41,71622.0,28.2231,28.2948,28.2088,28.2518,71622.0
2017-05-01 10:10:00,39.41,39.41,39.25,39.26,58007.0,28.2518,28.2518,28.1371,28.1443,58007.0
2017-05-01 10:20:00,39.27,39.32,39.18,39.22,173398.0,28.1514,28.1873,28.0869,28.1156,173398.0
2017-05-01 10:30:00,39.22,39.35,39.17,39.35,44766.0,28.1156,28.2088,28.0798,28.2088,44766.0
2017-05-01 10:40:00,39.34,39.4,39.26,39.38,50905.0,28.2016,28.2446,28.1443,28.2303,50905.0
2017-05-01 10:50:00,39.37,39.37,39.2,39.33,48313.0,28.2231,28.2231,28.1013,28.1945,48313.0
2017-05-01 11:00:00,39.33,39.34,39.19,39.22,70064.0,28.1945,28.2016,28.0941,28.1156,70064.0
2017-05-01 11:10:00,39.22,39.32,39.22,39.24,51070.0,28.1156,28.1873,28.1156,28.1299,51070.0
2017-05-01 11:20:00,39.23,39.4,39.2,39.39,72405.0,28.1228,28.2446,28.1013,28.2375,72405.0
2017-05-01 11:30:00,39.39,39.43,39.33,39.39,32652.0,28.2375,28.2661,28.1945,28.2375,32652.0
2017-05-01 11:40:00,39.4,39.52,39.37,39.47,48467.0,28.2446,28.3307,28.2231,28.2948,48467.0
2017-05-01 11:50:00,39.48,39.52,39.4,39.42,32913.0,28.302,28.3307,28.2446,28.259,32913.0
2017-05-01 12:00:00,39.43,39.44,39.37,39.4,70508.0,28.2661,28.2733,28.2231,28.2446,70508.0
2017-05-01 12:10:00,39.41,39.42,39.33,39.4,32361.0,28.2518,28.259,28.1945,28.2446,32361.0
2017-05-01 12:20:00,39.4,39.4,39.35,39.38,22894.0,28.2446,28.2446,28.2088,28.2303,22894.0
2017-05-01 12:30:00,39.38,39.41,39.3,39.33,34380.0,28.2303,28.2518,28.173,28.1945,34380.0
2017-05-01 12:40:00,39.33,39.36,39.3,39.35,32543.0,28.1945,28.216,28.173,28.2088,32543.0
2017-05-01 12:50:00,39.35,39.37,39.25,39.33,30668.0,28.2088,28.2231,28.1371,28.1945,30668.0
2017-05-01 13:00:00,39.32,39.32,39.25,39.25,49451.0,28.1873,28.1873,28.1371,28.1371,49451.0
2017-05-01 13:10:00,39.26,39.33,39.24,39.32,56178.0,28.1443,28.1945,28.1299,28.1873,56178.0
2017-05-01 13:20:00,39.32,39.36,39.3,39.3,33931.0,28.1873,28.216,28.173,28.173,33931.0
2017-05-01 13:30:00,39.31,39.37,39.3,39.32,60144.0,28.1801,28.2231,28.173,28.1873,60144.0
2017-05-01 13:40:00,39.32,39.33,39.26,39.3,94159.0,28.1873,28.1945,28.1443,28.173,94159.0
2017-05-01 13:50:00,39.3,39.42,39.3,39.4,71418.0,28.173,28.259,28.173,28.2446,71418.0
2017-05-01 14:00:00,39.41,39.54,39.41,39.46,74135.0,28.2518,28.345,28.2518,28.2877,74135.0
2017-05-01 14:10:00,39.47,39.56,39.47,39.52,53017.0,28.2948,28.3593,28.2948,28.3307,53017.0
2017-05-01 14:20:00,39.53,39.55,39.49,39.51,47076.0,28.3378,28.3522,28.3092,28.3235,47076.0
2017-05-01 14:30:00,39.51,39.53,39.44,39.45,43430.0,28.3235,28.3378,28.2733,28.2805,43430.0
2017-05-01 14:40:00,39.45,39.48,39.36,39.38,55048.0,28.2805,28.302,28.216,28.2303,55048.0
2017-05-01 14:50:00,39.38,39.4,39.33,39.39,65397.0,28.2303,28.2446,28.1945,28.2375,65397.0
2017-05-01 15:00:00,39.39,39.44,39.38,39.43,43002.0,28.2375,28.2733,28.2303,28.2661,43002.0
2017-05-01 15:10:00,39.43,39.43,39.36,39.39,73069.0,28.2661,28.2661,28.216,28.2375,73069.0
2017-05-01 15:20:00,39.38,39.4,39.31,39.34,70594.0,28.2303,28.2446,28.1801,28.2016,70594.0
2017-05-01 15:30:00,39.34,39.37,39.32,39.34,81629.0,28.2016,28.2231,28.1873,28.2016,81629.0
2017-05-01 15:40:00,39.34,39.39,39.32,39.39,125077.0,28.2016,28.2375,28.1873,28.2375,125077.0
2017-05-01 15:50:00,39.39,39.4,39.3,39.31,218048.0,28.2375,28.2446,28.173,28.1801,218048.0
2017-05-02 09:30:00,39.3,39.56,39.22,39.39,173230.0,28.173,28.3593,28.1156,28.2375,173230.0
2017-05-02 09:40:00,39.38,39.61,39.33,39.54,192161.0,28.2303,28.3952,28.1945,28.345,192161.0
2017-05-02 09:50:00,39.53,39.65,39.48,39.52,159534.0,28.3378,28.4239,28.302,28.3307,159534.0
2017-05-02 10:00:00,39.5,39.73,39.45,39.63,99908.0,28.3163,28.4812,28.2805,28.4095,99908.0
2017-05-02 10:10:00,39.62,39.62,39.43,39.49,63715.0,28.4024,28.4024,28.2661,28.3092,63715.0
2017-05-02 10:20:00,39.48,39.49,39.3,39.35,121697.0,28.302,28.3092,28.173,28.2088,121697.0
2017-05-02 10:30:00,39.34,39.4,39.26,39.3,56825.0,28.2016,28.2446,28.1443,28.173,56825.0
2017-05-02 10:40:00,39.3,39.37,39.2,39.21,79688.0,28.173,28.2231,28.1013,28.1084,79688.0
2017-05-02 10:50:00,39.22,39.24,39.15,39.19,109476.0,28.1156,28.1299,28.0654,28.0941,109476.0
2017-05-02 11:00:00,39.19,39.28,39.13,39.26,65191.0,28.0941,28.1586,28.0511,28.1443,65191.0
2017-05-02 11:10:00,39.27,39.29,39.01,39.04,115482.0,28.1514,28.1658,27.9651,27.9866,115482.0
2017-05-02 11:20:00,39.04,39.04,38.86,38.96,203595.0,27.9866,27.9866,27.8575,27.9292,203595.0
2017-05-02 11:30:00,38.96,39.02,38.91,38.93,66063.0,27.9292,27.9722,27.8934,27.9077,66063.0
2017-05-02 11:40:00,38.95,38.99,38.91,38.96,107153.0,27.922,27.9507,27.8934,27.9292,107153.0
2017-05-02 11:50:00,38.97,38.99,38.93,38.95,54072.0,27.9364,27.9507,27.9077,27.922,54072.0
2017-05-02 12:00:00,38.95,38.97,38.83,38.9,82122.0,27.922,27.9364,27.836,27.8862,82122.0
2017-05-02 12:10:00,38.89,38.98,38.88,38.92,66886.0,27.879,27.9436,27.8719,27.9005,66886.0
2017-05-02 12:20:00,38.92,39.09,38.92,39.04,38848.0,27.9005,28.0224,27.9005,27.9866,38848.0
2017-05-02 12:30:00,39.05,39.11,39.0,39.11,76572.0,27.9937,28.0367,27.9579,28.0367,76572.0
2017-05-02 12:40:00,39.11,39.15,39.09,39.09,39053.0,28.0367,28.0654,28.0224,28.0224,39053.0
2017-05-02 12:50:00,39.09,39.13,39.08,39.09,44436.0,28.0224,28.0511,28.0152,28.0224,44436.0
2017-05-02 13:00:00,39.09,39.12,39.06,39.06,48501.0,28.0224,28.0439,28.0009,28.0009,48501.0
2017-05-02 13:10:00,39.07,39.25,39.05,39.25,88312.0,28.0081,28.1371,27.9937,28.1371,88312.0
2017-05-02 13:20:00,39.25,39.28,39.17,39.23,63679.0,28.1371,28.1586,28.0798,28.1228,63679.0
2017-05-02 13:30:00,39.22,39.3,39.22,39.3,95367.0,28.1156,28.173,28.1156,28.173,95367.0
2017-05-02 13:40:00,39.3,39.31,39.18,39.21,146953.0,28.173,28.1801,28.0869,28.1084,146953.0
2017-05-02 13:50:00,39.21,39.23,38.9,38.92,194947.0,28.1084,28.1228,27.8862,27.9005,194947.0
2017-05-02 14:00:00,38.92,38.92,38.71,38.77,160290.0,27.9005,27.9005,27.75,27.793,160290.0
2017-05-02 14:10:00,38.77,38.95,38.75,38.89,101202.0,27.793,27.922,27.7787,27.879,101202.0
2017-05-02 14:20:00,38.9,38.9,38.66,38.67,82080.0,27.8862,27.8862,27.7142,27.7213,82080.0
2017-05-02 14:30:00,38.66,38.7,38.58,38.61,100830.0,27.7142,27.7428,27.6568,27.6783,100830.0
2017-05-02 14:40:00,38.6,38.65,38.5,38.52,99787.0,27.6711,27.707,27.5995,27.6138,99787.0
2017-05-02 14:50:00,38.51,38.54,38.4,38.53,182555.0,27.6066,27.6281,27.5278,27.621,182555.0
2017-05-02 15:00:00,38.53,38.67,38.53,38.63,121685.0,27.621,27.7213,27.621,27.6926,121685.0
2017-05-02 15:10:00,38.63,38.69,38.57,38.66,161994.0,27.6926,27.7357,27.6496,27.7142,161994.0
2017-05-02 15:20:00,38.67,38.7,38.61,38.62,132478.0,27.7213,27.7428,27.6783,27.6855,132478.0
2017-05-02 15:30:00,38.61,38.8,38.6,38.79,146491.0,27.6783,27.8145,27.6711,27.8073,146491.0
2017-05-02 15:40:00,38.78,38.85,38.73,38.78,274929.0,27.8002,27.8504,27.7643,27.8002,274929.0
2017-05-02 15:50:00,38.79,38.94,38.78,38.85,362239.0,27.8073,27.9149,27.8002,27.8504,362239.0
2017-05-03 09:30:00,39.0,39.14,37.73,37.89,520987.0,27.9579,28.0583,27.0475,27.1622,520987.0
2017-05-03 09:40:00,37.9,38.08,37.6,37.67,461634.0,27.1693,27.2984,26.9543,27.0045,461634.0
2017-05-03 09:50:00,37.67,38.45,37.64,38.42,355798.0,27.0045,27.5636,26.9829,27.5421,355798.0
2017-05-03 10:00:00,38.42,38.64,38.35,38.38,433805.0,27.5421,27.6998,27.4919,27.5134,433805.0
2017-05-03 10:10:00,38.38,38.64,38.2,38.55,350758.0,27.5134,27.6998,27.3844,27.6353,350758.0
2017-05-03 10:20:00,38.56,39.0,38.54,39.0,204483.0,27.6425,27.9579,27.6281,27.9579,204483.0
2017-05-03 10:30:00,39.0,39.0,38.3,38.36,475228.0,27.9579,27.9579,27.4561,27.4991,475228.0
2017-05-03 10:40:00,38.34,38.45,37.84,37.94,278185.0,27.4848,27.5636,27.1263,27.198,278185.0
2017-05-03 10:50:00,37.94,38.02,37.76,38.01,209733.0,27.198,27.2554,27.069,27.2482,209733.0
2017-05-03 11:00:00,38.04,38.4,38.03,38.28,141114.0,27.2697,27.5278,27.2625,27.4417,141114.0
2017-05-03 11:10:00,38.27,38.47,38.25,38.43,127385.0,27.4346,27.578,27.4202,27.5493,127385.0
2017-05-03 11:20:00,38.44,38.49,38.24,38.24,118055.0,27.5564,27.5923,27.4131,27.4131,118055.0
2017-05-03 11:30:00,38.26,38.36,38.19,38.3,113394.0,27.4274,27.4991,27.3772,27.4561,113394.0
2017-05-03 11:40:00,38.3,38.31,38.15,38.2,94105.0,27.4561,27.4633,27.3486,27.3844,94105.0
2017-05-03 11:50:00,38.21,38.24,38.1,38.19,68422.0,27.3916,27.4131,27.3127,27.3772,68422.0
2017-05-03 12:00:00,38.17,38.27,38.1,38.1,76733.0,27.3629,27.4346,27.3127,27.3127,76733.0
2017-05-03 12:10:00,38.09,38.12,37.94,38.07,77061.0,27.3055,27.327,27.198,27.2912,77061.0
2017-05-03 12:20:00,38.07,38.07,37.87,37.87,57526.0,27.2912,27.2912,27.1478,27.1478,57526.0
2017-05-03 12:30:00,37.88,38.09,37.87,38.08,55992.0,27.155,27.3055,27.1478,27.2984,55992.0
2017-05-03 12:40:00,38.09,38.27,38.09,38.18,91464.0,27.3055,27.4346,27.3055,27.3701,91464.0
2017-05-03 12:50:00,38.19,38.22,38.04,38.06,59165.0,27.3772,27.3987,27.2697,27.284,59165.0
2017-05-03 13:00:00,38.06,38.13,38.03,38.07,98089.0,27.284,27.3342,27.2625,27.2912,98089.0
2017-05-03 13:10:00,38.07,38.18,38.05,38.17,94456.0,27.2912,27.3701,27.2769,27.3629,94456.0
2017-05-03 13:20:00,38.16,38.28,38.16,38.25,59801.0,27.3557,27.4417,27.3557,27.4202,59801.0
2017-05-03 13:30:00,38.25,38.31,38.2,38.22,59801.0,27.4202,27.4633,27.3844,27.3987,59801.0
2017-05-03 13:40:00,38.22,38.25,38.18,38.23,39868.0,27.3987,27.4202,27.3701,27.4059,39868.0
2017-05-03 13:50:00,38.24,38.31,38.23,38.24,56698.0,27.4131,27.4633,27.4059,27.4131,56698.0
2017-05-03 14:00:00,38.24,38.44,38.21,38.38,122647.0,27.4131,27.5564,27.3916,27.5134,122647.0
2017-05-03 14:10:00,38.38,38.38,38.22,38.28,109504.0,27.5134,27.5134,27.3987,27.4417,109504.0
2017-05-03 14:20:00,38.28,38.35,38.22,38.25,103728.0,27.4417,27.4919,27.3987,27.4202,103728.0
2017-05-03 14:30:00,38.24,38.36,38.23,38.35,90308.0,27.4131,27.4991,27.4059,27.4919,90308.0
2017-05-03 14:40:00,38.36,38.44,38.34,38.39,117261.0,27.4991,27.5564,27.4848,27.5206,117261.0
2017-05-03 14:50:00,38.4,38.56,38.38,38.54,103083.0,27.5278,27.6425,27.5134,27.6281,103083.0
2017-05-03 15:00:00,38.54,38.61,38.45,38.48,179818.0,27.6281,27.6783,27.5636,27.5851,179818.0
2017-05-03 15:10:00,38.48,38.53,38.39,38.43,121386.0,27.5851,27.621,27.5206,27.5493,121386.0
2017-05-03 15:20:00,38.43,38.53,38.42,38.46,110472.0,27.5493,27.621,27.5421,27.5708,110472.0
2017-05-03 15:30:00,38.47,38.49,38.36,38.37,206570.0,27.578,27.5923,27.4991,27.5063,206570.0
2017-05-03 15:40:00,38.36,38.36,38.19,38.2,313194.0,27.4991,27.4991,27.3772,27.3844,313194.0
2017-05-03 15:50:00,38.2,38.25,38.12,38.17,515507.0,27.3844,27.4202,27.327,27.3629,515507.0
2017-05-04 09:30:00,37.77,37.77,36.92,36.95,291590.0,27.0761,27.0761,26.4668,26.4883,291590.0
2017-05-04 09:40:00,36.95,37.23,36.9,36.96,369779.0,26.4883,26.689,26.4525,26.4955,369779.0
2017-05-04 09:50:00,36.95,37.09,36.79,36.82,263469.0,26.4883,26.5887,26.3736,26.3951,263469.0
2017-05-04 10:00:00,36.82,37.36,36.81,37.2,246596.0,26.3951,26.7822,26.3879,26.6675,246596.0
2017-05-04 10:10:00,37.21,37.28,37.05,37.15,233956.0,26.6747,26.7249,26.56,26.6317,233956.0
2017-05-04 10:20:00,37.14,37.23,37.07,37.2,155487.0,26.6245,26.689,26.5743,26.6675,155487.0
2017-05-04 10:30:00,37.2,37.33,37.16,37.31,149338.0,26.6675,26.7607,26.6389,26.7464,149338.0
2017-05-04 10:40:00,37.3,37.34,37.19,37.2,136609.0,26.7392,26.7679,26.6604,26.6675,136609.0
2017-05-04 10:50:00,37.19,37.23,37.07,37.18,157936.0,26.6604,26.689,26.5743,26.6532,157936.0
2017-05-04 11:00:00,37.17,37.17,37.02,37.02,115035.0,26.646,26.646,26.5385,26.5385,115035.0
2017-05-04 11:10:00,37.02,37.19,37.0,37.16,115330.0,26.5385,26.6604,26.5242,26.6389,115330.0
2017-05-04 11:20:00,37.17,37.25,37.05,37.11,146482.0,26.646,26.7034,26.56,26.603,146482.0
2017-05-04 11:30:00,37.12,37.13,36.99,37.01,130691.0,26.6102,26.6173,26.517,26.5313,130691.0
2017-05-04 11:40:00,37.02,37.03,36.85,36.88,123529.0,26.5385,26.5457,26.4166,26.4381,123529.0
2017-05-04 11:50:00,36.88,36.88,36.57,36.61,251917.0,26.4381,26.4381,26.2159,26.2446,251917.0
2017-05-04 12:00:00,36.61,36.79,36.55,36.74,174817.0,26.2446,26.3736,26.2016,26.3378,174817.0
2017-05-04 12:10:00,36.73,36.81,36.65,36.75,139219.0,26.3306,26.3879,26.2732,26.3449,139219.0
2017-05-04 12:20:00,36.75,36.93,36.73,36.91,163173.0,26.3449,26.474,26.3306,26.4596,163173.0
2017-05-04 12:30:00,36.91,36.97,36.86,36.93,62802.0,26.4596,26.5026,26.4238,26.474,62802.0
2017-05-04 12:40:00,36.93,36.95,36.77,36.81,58869.0,26.474,26.4883,26.3593,26.3879,58869.0
2017-05-04 12:50:00,36.82,36.91,36.77,36.89,111568.0,26.3951,26.4596,26.3593,26.4453,111568.0
2017-05-04 13:00:00,36.9,36.99,36.85,36.86,82663.0,26.4525,26.517,26.4166,26.4238,82663.0
2017-05-04 13:10:00,36.86,36.88,36.74,36.78,99831.0,26.4238,26.4381,26.3378,26.3664,99831.0
2017-05-04 13:20:00,36.77,36.77,36.62,36.62,87306.0,26.3593,26.3593,26.2517,26.2517,87306.0
2017-05-04 13:30:00,36.62,36.71,36.56,36.68,95225.0,26.2517,26.3163,26.2087,26.2948,95225.0
2017-05-04 13:40:00,36.68,36.81,36.64,36.81,143144.0,26.2948,26.3879,26.2661,26.3879,143144.0
2017-05-04 13:50:00,36.8,36.83,36.74,36.82,118821.0,26.3808,26.4023,26.3378,26.3951,118821.0
2017-05-04 14:00:00,36.81,36.87,36.79,36.85,140008.0,26.3879,26.431,26.3736,26.4166,140008.0
2017-05-04 14:10:00,36.86,36.99,36.82,36.87,116918.0,26.4238,26.517,26.3951,26.431,116918.0
2017-05-04 14:20:00,36.87,36.96,36.75,36.93,207203.0,26.431,26.4955,26.3449,26.474,207203.0
2017-05-04 14:30:00,36.95,37.02,36.87,36.97,154513.0,26.4883,26.5385,26.431,26.5026,154513.0
2017-05-04 14:40:00,36.97,37.11,36.96,37.07,96527.0,26.5026,26.603,26.4955,26.5743,96527.0
2017-05-04 14:50:00,37.08,37.14,37.01,37.02,78035.0,26.5815,26.6245,26.5313,26.5385,78035.0
2017-05-04 15:00:00,37.01,37.22,37.01,37.2,149380.0,26.5313,26.6819,26.5313,26.6675,149380.0
2017-05-04 15:10:00,37.19,37.35,37.15,37.29,152850.0,26.6604,26.7751,26.6317,26.732,152850.0
2017-05-04 15:20:00,37.3,37.32,37.14,37.15,106745.0,26.7392,26.7536,26.6245,26.6317,106745.0
2017-05-04 15:30:00,37.14,37.17,36.96,37.05,212923.0,26.6245,26.646,26.4955,26.56,212923.0
2017-05-04 15:40:00,37.05,37.06,36.88,37.03,365871.0,26.56,26.5672,26.4381,26.5457,365871.0
2017-05-04 15:50:00,37.02,37.09,36.96,36.99,403634.0,26.5385,26.5887,26.4955,26.517,403634.0
2017-05-05 09:30:00,37.2,37.39,36.92,37.2,127752.0,26.6675,26.8037,26.4668,26.6675,127752.0
2017-05-05 09:40:00,37.21,37.57,37.16,37.5,171926.0,26.6747,26.9328,26.6389,26.8826,171926.0
2017-05-05 09:50:00,37.49,37.71,37.45,37.56,104494.0,26.8754,27.0331,26.8467,26.9256,104494.0
2017-05-05 10:00:00,37.55,37.6,37.36,37.52,159139.0,26.9184,26.9543,26.7822,26.8969,159139.0
2017-05-05 10:10:00,37.52,37.64,37.47,37.54,167731.0,26.8969,26.9829,26.8611,26.9113,167731.0
2017-05-05 10:20:00,37.54,37.7,37.53,37.67,145934.0,26.9113,27.026,26.9041,27.0045,145934.0
2017-05-05 10:30:00,37.67,37.92,37.65,37.91,185855.0,27.0045,27.1837,26.9901,27.1765,185855.0
2017-05-05 10:40:00,37.92,37.99,37.86,37.9,107279.0,27.1837,27.2339,27.1407,27.1693,107279.0
2017-05-05 10:50:00,37.91,37.93,37.68,37.78,91498.0,27.1765,27.1908,27.0116,27.0833,91498.0
2017-05-05 11:00:00,37.78,37.85,37.54,37.54,138807.0,27.0833,27.1335,26.9113,26.9113,138807.0
2017-05-05 11:10:00,37.55,37.77,36.96,37.69,215267.0,26.9184,27.0761,26.4955,27.0188,215267.0
2017-05-05 11:20:00,37.69,37.75,37.53,37.59,117972.0,27.0188,27.0618,26.9041,26.9471,117972.0
2017-05-05 11:30:00,37.59,37.69,37.55,37.62,56638.0,26.9471,27.0188,26.9184,26.9686,56638.0
2017-05-05 11:40:00,37.62,37.73,37.59,37.69,80270.0,26.9686,27.0475,26.9471,27.0188,80270.0
2017-05-05 11:50:00,37.69,37.7,37.52,37.55,88876.0,27.0188,27.026,26.8969,26.9184,88876.0
2017-05-05 12:00:00,37.56,37.61,37.43,37.49,70021.0,26.9256,26.9614,26.8324,26.8754,70021.0
2017-05-05 12:10:00,37.49,37.51,37.4,37.45,58253.0,26.8754,26.8898,26.8109,26.8467,58253.0
2017-05-05 12:20:00,37.45,37.51,37.43,37.46,53638.0,26.8467,26.8898,26.8324,26.8539,53638.0
2017-05-05 12:30:00,37.46,37.54,37.44,37.51,86793.0,26.8539,26.9113,26.8396,26.8898,86793.0
2017-05-05 12:40:00,37.52,37.56,37.47,37.56,46211.0,26.8969,26.9256,26.8611,26.9256,46211.0
2017-05-05 12:50:00,37.55,37.59,37.51,37.56,34800.0,26.9184,26.9471,26.8898,26.9256,34800.0
2017-05-05 13:00:00,37.55,37.65,37.52,37.56,91035.0,26.9184,26.9901,26.8969,26.9256,91035.0
2017-05-05 13:10:00,37.57,37.59,37.49,37.56,43344.0,26.9328,26.9471,26.8754,26.9256,43344.0
2017-05-05 13:20:00,37.57,37.61,37.54,37.55,50402.0,26.9328,26.9614,26.9113,26.9184,50402.0
2017-05-05 13:30:00,37.55,37.63,37.51,37.52,79313.0,26.9184,26.9758,26.8898,26.8969,79313.0
2017-05-05 13:40:00,37.51,37.61,37.49,37.59,54850.0,26.8898,26.9614,26.8754,26.9471,54850.0
2017-05-05 13:50:00,37.59,37.63,37.58,37.58,32077.0,26.9471,26.9758,26.9399,26.9399,32077.0
2017-05-05 14:00:00,37.59,37.65,37.57,37.64,54833.0,26.9471,26.9901,26.9328,26.9829,54833.0
2017-05-05 14:10:00,37.64,37.67,37.59,37.66,104480.0,26.9829,27.0045,26.9471,26.9973,104480.0
2017-05-05 14:20:00,37.66,37.76,37.66,37.75,78551.0,26.9973,27.069,26.9973,27.0618,78551.0
2017-05-05 14:30:00,37.74,37.78,37.72,37.76,82711.0,27.0546,27.0833,27.0403,27.069,82711.0
2017-05-05 14:40:00,37.76,37.82,37.71,37.79,50114.0,27.069,27.112,27.0331,27.0905,50114.0
2017-05-05 14:50:00,37.79,37.8,37.69,37.73,43776.0,27.0905,27.0976,27.0188,27.0475,43776.0
2017-05-05 15:00:00,37.73,37.92,37.72,37.87,112420.0,27.0475,27.1837,27.0403,27.1478,112420.0
2017-05-05 15:10:00,37.87,37.95,37.84,37.93,98618.0,27.1478,27.2052,27.1263,27.1908,98618.0
2017-05-05 15:20:00,37.93,37.93,37.85,37.89,67809.0,27.1908,27.1908,27.1335,27.1622,67809.0
2017-05-05 15:30:00,37.89,37.98,37.88,37.93,110467.0,27.1622,27.2267,27.155,27.1908,110467.0
2017-05-05 15:40:00,37.93,37.97,37.88,37.96,295825.0,27.1908,27.2195,27.155,27.2123,295825.0
2017-05-05 15:50:00,37.96,38.07,37.95,38.02,537880.0,27.2123,27.2912,27.2052,27.2554,537880.0
2017-05-08 09:30:00,37.93,38.0,37.7,37.83,132256.0,27.1908,27.241,27.026,27.1192,132256.0
2017-05-08 09:40:00,37.83,38.13,37.82,38.02,100973.0,27.1192,27.3342,27.112,27.2554,100973.0
2017-05-08 09:50:00,38.02,38.43,38.02,38.4,151743.0,27.2554,27.5493,27.2554,27.5278,151743.0
2017-05-08 10:00:00,38.39,38.39,38.28,38.3,217191.0,27.5206,27.5206,27.4417,27.4561,217191.0
2017-05-08 10:10:00,38.29,38.36,38.21,38.33,130003.0,27.4489,27.4991,27.3916,27.4776,130003.0
2017-05-08 10:20:00,38.33,38.34,38.07,38.16,84778.0,27.4776,27.4848,27.2912,27.3557,84778.0
2017-05-08 10:30:00,38.16,38.33,38.12,38.15,138356.0,27.3557,27.4776,27.327,27.3486,138356.0
2017-05-08 10:40:00,38.15,38.19,37.98,38.04,111722.0,27.3486,27.3772,27.2267,27.2697,111722.0
2017-05-08 10:50:00,38.04,38.05,37.9,37.97,58966.0,27.2697,27.2769,27.1693,27.2195,58966.0
2017-05-08 11:00:00,37.98,38.01,37.91,37.94,44112.0,27.2267,27.2482,27.1765,27.198,44112.0
2017-05-08 11:10:00,37.93,37.93,37.73,37.74,105360.0,27.1908,27.1908,27.0475,27.0546,105360.0
2017-05-08 11:20:00,37.74,37.76,37.59,37.61,76806.0,27.0546,27.069,26.9471,26.9614,76806.0
2017-05-08 11:30:00,37.6,37.79,37.6,37.77,81512.0,26.9543,27.0905,26.9543,27.0761,81512.0
2017-05-08 11:40:00,37.78,37.81,37.72,37.73,45676.0,27.0833,27.1048,27.0403,27.0475,45676.0
2017-05-08 11:50:00,37.73,37.84,37.68,37.84,73903.0,27.0475,27.1263,27.0116,27.1263,73903.0
2017-05-08 12:00:00,37.83,37.91,37.78,37.83,76017.0,27.1192,27.1765,27.0833,27.1192,76017.0
2017-05-08 12:10:00,37.82,37.89,37.78,37.87,48735.0,27.112,27.1622,27.0833,27.1478,48735.0
2017-05-08 12:20:00,37.87,37.94,37.85,37.92,74937.0,27.1478,27.198,27.1335,27.1837,74937.0
2017-05-08 12:30:00,37.91,37.96,37.85,37.95,33737.0,27.1765,27.2123,27.1335,27.2052,33737.0
2017-05-08 12:40:00,37.95,38.13,37.93,38.06,53284.0,27.2052,27.3342,27.1908,27.284,53284.0
2017-05-08 12:50:00,38.06,38.13,38.03,38.11,39642.0,27.284,27.3342,27.2625,27.3199,39642.0
2017-05-08 13:00:00,38.11,38.15,38.07,38.14,46247.0,27.3199,27.3486,27.2912,27.3414,46247.0
2017-05-08 13:10:00,38.14,38.17,38.11,38.13,62898.0,27.3414,27.3629,27.3199,27.3342,62898.0
2017-05-08 13:20:00,38.13,38.23,38.12,38.2,56586.0,27.3342,27.4059,27.327,27.3844,56586.0
2017-05-08 13:30:00,38.2,38.2,38.09,38.1,49560.0,27.3844,27.3844,27.3055,27.3127,49560.0
2017-05-08 13:40:00,38.1,38.15,38.09,38.11,82994.0,27.3127,27.3486,27.3055,27.3199,82994.0
2017-05-08 13:50:00,38.11,38.13,38.04,38.06,59181.0,27.3199,27.3342,27.2697,27.284,59181.0
2017-05-08 14:00:00,38.07,38.16,38.06,38.12,74845.0,27.2912,27.3557,27.284,27.327,74845.0
2017-05-08 14:10:00,38.14,38.2,38.1,38.12,51096.0,27.3414,27.3844,27.3127,27.327,51096.0
2017-05-08 14:20:00,38.13,38.13,38.07,38.09,44764.0,27.3342,27.3342,27.2912,27.3055,44764.0
2017-05-08 14:30:00,38.09,38.13,38.08,38.08,44218.0,27.3055,27.3342,27.2984,27.2984,44218.0
2017-05-08 14:40:00,38.09,38.18,38.06,38.14,55767.0,27.3055,27.3701,27.284,27.3414,55767.0
2017-05-08 14:50:00,38.15,38.21,38.14,38.2,79422.0,27.3486,27.3916,27.3414,27.3844,79422.0
2017-05-08 15:00:00,38.19,38.21,38.07,38.07,74079.0,27.3772,27.3916,27.2912,27.2912,74079.0
2017-05-08 15:10:00,38.07,38.08,37.99,38.06,91628.0,27.2912,27.2984,27.2339,27.284,91628.0
2017-05-08 15:20:00,38.05,38.2,38.05,38.13,78866.0,27.2769,27.3844,27.2769,27.3342,78866.0
2017-05-08 15:30:00,38.14,38.15,38.04,38.06,115405.0,27.3414,27.3486,27.2697,27.284,115405.0
2017-05-08 15:40:00,38.07,38.07,38.0,38.07,190797.0,27.2912,27.2912,27.241,27.2912,190797.0
2017-05-08 15:50:00,38.07,38.18,38.05,38.16,511326.0,27.2912,27.3701,27.2769,27.3557,511326.0
2017-05-09 09:30:00,38.22,38.3,37.88,37.9,83743.0,27.3987,27.4561,27.155,27.1693,83743.0
2017-05-09 09:40:00,37.9,37.9,37.62,37.75,123049.0,27.1693,27.1693,26.9686,27.0618,123049.0
2017-05-09 09:50:00,37.76,37.81,37.61,37.78,74758.0,27.069,27.1048,26.9614,27.0833,74758.0
2017-05-09 10:00:00,37.75,37.91,37.72,37.8,102199.0,27.0618,27.1765,27.0403,27.0976,102199.0
2017-05-09 10:10:00,37.8,38.0,37.72,37.96,111276.0,27.0976,27.241,27.0403,27.2123,111276.0
2017-05-09 10:20:00,37.96,38.0,37.87,37.92,47527.0,27.2123,27.241,27.1478,27.1837,47527.0
2017-05-09 10:30:00,37.93,38.08,37.83,38.08,71196.0,27.1908,27.2984,27.1192,27.2984,71196.0
2017-05-09 10:40:00,38.08,38.13,38.01,38.08,131491.0,27.2984,27.3342,27.2482,27.2984,131491.0
2017-05-09 10:50:00,38.08,38.14,38.03,38.11,71382.0,27.2984,27.3414,27.2625,27.3199,71382.0
2017-05-09 11:00:00,38.12,38.12,37.9,37.94,139387.0,27.327,27.327,27.1693,27.198,139387.0
2017-05-09 11:10:00,37.92,37.92,37.75,37.81,62628.0,27.1837,27.1837,27.0618,27.1048,62628.0
2017-05-09 11:20:00,37.81,37.82,37.68,37.79,50519.0,27.1048,27.112,27.0116,27.0905,50519.0
2017-05-09 11:30:00,37.78,37.87,37.71,37.84,50394.0,27.0833,27.1478,27.0331,27.1263,50394.0
2017-05-09 11:40:00,37.83,37.92,37.77,37.88,37505.0,27.1192,27.1837,27.0761,27.155,37505.0
2017-05-09 11:50:00,37.88,38.05,37.87,37.96,63368.0,27.155,27.2769,27.1478,27.2123,63368.0
2017-05-09 12:00:00,37.95,37.96,37.8,37.83,60782.0,27.2052,27.2123,27.0976,27.1192,60782.0
2017-05-09 12:10:00,37.83,37.84,37.71,37.71,46088.0,27.1192,27.1263,27.0331,27.0331,46088.0
2017-05-09 12:20:00,37.7,37.74,37.67,37.71,35280.0,27.026,27.0546,27.0045,27.0331,35280.0
2017-05-09 12:30:00,37.71,37.86,37.69,37.86,158270.0,27.0331,27.1407,27.0188,27.1407,158270.0
2017-05-09 12:40:00,37.87,37.91,37.84,37.87,47539.0,27.1478,27.1765,27.1263,27.1478,47539.0
2017-05-09 12:50:00,37.86,37.87,37.79,37.79,47977.0,27.1407,27.1478,27.0905,27.0905,47977.0
2017-05-09 13:00:00,37.79,37.85,37.78,37.82,26576.0,27.0905,27.1335,27.0833,27.112,26576.0
2017-05-09 13:10:00,37.82,37.82,37.74,37.79,69259.0,27.112,27.112,27.0546,27.0905,69259.0
2017-05-09 13:20:00,37.78,37.78,37.65,37.67,51461.0,27.0833,27.0833,26.9901,27.0045,51461.0
2017-05-09 13:30:00,37.68,37.74,37.67,37.72,34690.0,27.0116,27.0546,27.0045,27.0403,34690.0
2017-05-09 13:40:00,37.73,37.89,37.72,37.82,40220.0,27.0475,27.1622,27.0403,27.112,40220.0
2017-05-09 13:50:00,37.82,37.9,37.8,37.89,29580.0,27.112,27.1693,27.0976,27.1622,29580.0
2017-05-09 14:00:00,37.89,37.89,37.77,37.81,43949.0,27.1622,27.1622,27.0761,27.1048,43949.0
2017-05-09 14:10:00,37.81,37.84,37.79,37.83,47388.0,27.1048,27.1263,27.0905,27.1192,47388.0
2017-05-09 14:20:00,37.82,37.85,37.76,37.81,35459.0,27.112,27.1335,27.069,27.1048,35459.0
2017-05-09 14:30:00,37.81,37.91,37.8,37.91,131062.0,27.1048,27.1765,27.0976,27.1765,131062.0
2017-05-09 14:40:00,37.91,37.98,37.88,37.95,133563.0,27.1765,27.2267,27.155,27.2052,133563.0
2017-05-09 14:50:00,37.94,38.02,37.91,37.94,52423.0,27.198,27.2554,27.1765,27.198,52423.0
2017-05-09 15:00:00,37.95,38.05,37.93,38.03,47090.0,27.2052,27.2769,27.1908,27.2625,47090.0
2017-05-09 15:10:00,38.02,38.05,37.97,38.05,68015.0,27.2554,27.2769,27.2195,27.2769,68015.0
2017-05-09 15:20:00,38.04,38.08,37.96,37.96,66120.0,27.2697,27.2984,27.2123,27.2123,66120.0
2017-05-09 15:30:00,37.96,37.96,37.83,37.87,127569.0,27.2123,27.2123,27.1192,27.1478,127569.0
2017-05-09 15:40:00,37.87,37.9,37.81,37.9,236783.0,27.1478,27.1693,27.1048,27.1693,236783.0
2017-05-09 15:50:00,37.9,37.95,37.87,37.89,272724.0,27.1693,27.2052,27.1478,27.1622,272724.0
2017-05-10 09:30:00,38.44,38.72,38.39,38.44,153589.0,27.5564,27.7572,27.5206,27.5564,153589.0
2017-05-10 09:40:00,38.45,38.61,38.19,38.48,179178.0,27.5636,27.6783,27.3772,27.5851,179178.0
2017-05-10 09:50:00,38.51,38.69,38.42,38.68,229653.0,27.6066,27.7357,27.5421,27.7285,229653.0
2017-05-10 10:00:00,38.69,38.79,38.64,38.67,367859.0,27.7357,27.8073,27.6998,27.7213,367859.0
2017-05-10 10:10:00,38.65,38.65,38.39,38.53,168209.0,27.707,27.707,27.5206,27.621,168209.0
2017-05-10 10:20:00,38.52,38.59,38.46,38.48,59157.0,27.6138,27.664,27.5708,27.5851,59157.0
2017-05-10 10:30:00,38.49,38.97,38.49,38.94,350704.0,27.5923,27.9364,27.5923,27.9149,350704.0
2017-05-10 10:40:00,38.94,39.01,38.79,39.01,169919.0,27.9149,27.9651,27.8073,27.9651,169919.0
2017-05-10 10:50:00,39.01,39.11,38.93,38.96,238501.0,27.9651,28.0367,27.9077,27.9292,238501.0
2017-05-10 11:00:00,38.96,39.08,38.92,39.0,214266.0,27.9292,28.0152,27.9005,27.9579,214266.0
2017-05-10 11:10:00,39.0,39.03,38.65,38.68,326544.0,27.9579,27.9794,27.707,27.7285,326544.0
2017-05-10 11:20:00,38.69,38.88,38.58,38.73,184183.0,27.7357,27.8719,27.6568,27.7643,184183.0
2017-05-10 11:30:00,38.74,38.8,38.7,38.79,66695.0,27.7715,27.8145,27.7428,27.8073,66695.0
2017-05-10 11:40:00,38.78,38.96,38.75,38.83,88165.0,27.8002,27.9292,27.7787,27.836,88165.0
2017-05-10 11:50:00,38.83,38.84,38.75,38.75,51404.0,27.836,27.8432,27.7787,27.7787,51404.0
2017-05-10 12:00:00,38.76,38.81,38.66,38.67,91792.0,27.7858,27.8217,27.7142,27.7213,91792.0
2017-05-10 12:10:00,38.67,38.73,38.62,38.65,42934.0,27.7213,27.7643,27.6855,27.707,42934.0
2017-05-10 12:20:00,38.64,38.64,38.52,38.58,62996.0,27.6998,27.6998,27.6138,27.6568,62996.0
2017-05-10 12:30:00,38.57,38.62,38.52,38.53,54474.0,27.6496,27.6855,27.6138,27.621,54474.0
2017-05-10 12:40:00,38.54,38.57,38.5,38.55,43959.0,27.6281,27.6496,27.5995,27.6353,43959.0
2017-05-10 12:50:00,38.55,38.67,38.52,38.58,78197.0,27.6353,27.7213,27.6138,27.6568,78197.0
2017-05-10 13:00:00,38.6,38.73,38.6,38.69,49179.0,27.6711,27.7643,27.6711,27.7357,49179.0
2017-05-10 13:10:00,38.68,38.74,38.66,38.72,59341.0,27.7285,27.7715,27.7142,27.7572,59341.0
2017-05-10 13:20:00,38.71,38.75,38.66,38.68,66562.0,27.75,27.7787,27.7142,27.7285,66562.0
2017-05-10 13:30:00,38.68,38.7,38.61,38.68,108060.0,27.7285,27.7428,27.6783,27.7285,108060.0
2017-05-10 13:40:00,38.67,38.67,38.57,38.61,123830.0,27.7213,27.7213,27.6496,27.6783,123830.0
2017-05-10 13:50:00,38.61,38.77,38.6,38.77,69194.0,27.6783,27.793,27.6711,27.793,69194.0
2017-05-10 14:00:00,38.77,38.79,38.66,38.66,74614.0,27.793,27.8073,27.7142,27.7142,74614.0
2017-05-10 14:10:00,38.66,38.78,38.62,38.75,86139.0,27.7142,27.8002,27.6855,27.7787,86139.0
2017-05-10 14:20:00,38.75,38.81,38.63,38.66,120672.0,27.7787,27.8217,27.6926,27.7142,120672.0
2017-05-10 14:30:00,38.66,38.74,38.64,38.69,53890.0,27.7142,27.7715,27.6998,27.7357,53890.0
2017-05-10 14:40:00,38.7,38.72,38.61,38.69,53791.0,27.7428,27.7572,27.6783,27.7357,53791.0
2017-05-10 14:50:00,38.68,38.68,38.62,38.67,79873.0,27.7285,27.7285,27.6855,27.7213,79873.0
2017-05-10 15:00:00,38.68,38.68,38.58,38.62,98142.0,27.7285,27.7285,27.6568,27.6855,98142.0
2017-05-10 15:10:00,38.61,38.64,38.57,38.64,74722.0,27.6783,27.6998,27.6496,27.6998,74722.0
2017-05-10 15:20:00,38.64,38.66,38.53,38.54,81385.0,27.6998,27.7142,27.621,27.6281,81385.0
2017-05-10 15:30:00,38.54,38.59,38.48,38.54,144766.0,27.6281,27.664,27.5851,27.6281,144766.0
2017-05-10 15:40:00,38.54,38.58,38.5,38.53,189926.0,27.6281,27.6568,27.5995,27.621,189926.0
2017-05-10 15:50:00,38.54,38.59,38.51,38.53,294770.0,27.6281,27.664,27.6066,27.621,294770.0
2017-05-11 09:30:00,38.73,38.85,38.42,38.52,128671.0,27.7643,27.8504,27.5421,27.6138,128671.0
2017-05-11 09:40:00,38.52,38.56,38.32,38.49,102890.0,27.6138,27.6425,27.4704,27.5923,102890.0
2017-05-11 09:50:00,38.49,38.5,38.28,38.4,111869.0,27.5923,27.5995,27.4417,27.5278,111869.0
2017-05-11 10:00:00,38.4,38.4,38.09,38.21,110800.0,27.5278,27.5278,27.3055,27.3916,110800.0
2017-05-11 10:10:00,38.19,38.32,38.18,38.21,85205.0,27.3772,27.4704,27.3701,27.3916,85205.0
2017-05-11 10:20:00,38.21,38.28,38.11,38.28,46530.0,27.3916,27.4417,27.3199,27.4417,46530.0
2017-05-11 10:30:00,38.27,38.43,38.27,38.35,86862.0,27.4346,27.5493,27.4346,27.4919,86862.0
2017-05-11 10:40:00,38.35,38.35,38.2,38.23,62549.0,27.4919,27.4919,27.3844,27.4059,62549.0
2017-05-11 10:50:00,38.21,38.32,38.16,38.32,62495.0,27.3916,27.4704,27.3557,27.4704,62495.0
2017-05-11 11:00:00,38.33,38.48,38.31,38.44,107977.0,27.4776,27.5851,27.4633,27.5564,107977.0
2017-05-11 11:10:00,38.44,38.46,38.31,38.31,93534.0,27.5564,27.5708,27.4633,27.4633,93534.0
2017-05-11 11:20:00,38.3,38.33,38.19,38.22,50883.0,27.4561,27.4776,27.3772,27.3987,50883.0
2017-05-11 11:30:00,38.23,38.27,38.17,38.18,92270.0,27.4059,27.4346,27.3629,27.3701,92270.0
2017-05-11 11:40:00,38.18,38.34,38.16,38.34,91040.0,27.3701,27.4848,27.3557,27.4848,91040.0
2017-05-11 11:50:00,38.33,38.34,38.25,38.27,42976.0,27.4776,27.4848,27.4202,27.4346,42976.0
2017-05-11 12:00:00,38.27,38.36,38.26,38.35,46995.0,27.4346,27.4991,27.4274,27.4919,46995.0
2017-05-11 12:10:00,38.35,38.39,38.32,38.35,76950.0,27.4919,27.5206,27.4704,27.4919,76950.0
2017-05-11 12:20:00,38.36,38.36,38.23,38.25,42495.0,27.4991,27.4991,27.4059,27.4202,42495.0
2017-05-11 12:30:00,38.24,38.31,38.22,38.24,39982.0,27.4131,27.4633,27.3987,27.4131,39982.0
2017-05-11 12:40:00,38.23,38.29,38.18,38.24,37877.0,27.4059,27.4489,27.3701,27.4131,37877.0
2017-05-11 12:50:00,38.25,38.25,38.16,38.16,41087.0,27.4202,27.4202,27.3557,27.3557,41087.0
2017-05-11 13:00:00,38.17,38.18,38.11,38.14,56142.0,27.3629,27.3701,27.3199,27.3414,56142.0
2017-05-11 13:10:00,38.14,38.2,38.12,38.17,95339.0,27.3414,27.3844,27.327,27.3629,95339.0
2017-05-11 13:20:00,38.17,38.19,38.1,38.1,68153.0,27.3629,27.3772,27.3127,27.3127,68153.0
2017-05-11 13:30:00,38.1,38.11,38.02,38.04,49704.0,27.3127,27.3199,27.2554,27.2697,49704.0
2017-05-11 13:40:00,38.04,38.09,38.01,38.06,44119.0,27.2697,27.3055,27.2482,27.284,44119.0
2017-05-11 13:50:00,38.06,38.18,38.05,38.14,59075.0,27.284,27.3701,27.2769,27.3414,59075.0
2017-05-11 14:00:00,38.14,38.15,38.01,38.03,44451.0,27.3414,27.3486,27.2482,27.2625,44451.0
2017-05-11 14:10:00,38.02,38.21,38.02,38.2,62326.0,27.2554,27.3916,27.2554,27.3844,62326.0
2017-05-11 14:20:00,38.2,38.2,38.09,38.11,64428.0,27.3844,27.3844,27.3055,27.3199,64428.0
2017-05-11 14:30:00,38.11,38.11,38.03,38.08,51629.0,27.3199,27.3199,27.2625,27.2984,51629.0
2017-05-11 14:40:00,38.08,38.09,38.03,38.09,60122.0,27.2984,27.3055,27.2625,27.3055,60122.0
2017-05-11 14:50:00,38.1,38.1,38.02,38.03,63138.0,27.3127,27.3127,27.2554,27.2625,63138.0
2017-05-11 15:00:00,38.03,38.08,38.0,38.06,80655.0,27.2625,27.2984,27.241,27.284,80655.0
2017-05-11 15:10:00,38.07,38.19,38.06,38.16,91223.0,27.2912,27.3772,27.284,27.3557,91223.0
2017-05-11 15:20:00,38.15,38.17,38.11,38.15,67411.0,27.3486,27.3629,27.3199,27.3486,67411.0
2017-05-11 15:30:00,38.14,38.15,38.05,38.07,117242.0,27.3414,27.3486,27.2769,27.2912,117242.0
2017-05-11 15:40:00,38.07,38.07,37.96,37.97,182628.0,27.2912,27.2912,27.2123,27.2195,182628.0
2017-05-11 15:50:00,37.97,37.98,37.86,37.96,310035.0,27.2195,27.2267,27.1407,27.2123,310035.0
2017-05-12 09:30:00,37.84,37.95,37.69,37.91,155092.0,27.1263,27.2052,27.0188,27.1765,155092.0
2017-05-12 09:40:00,37.91,38.09,37.83,37.98,111362.0,27.1765,27.3055,27.1192,27.2267,111362.0
2017-05-12 09:50:00,37.98,38.01,37.71,37.81,76225.0,27.2267,27.2482,27.0331,27.1048,76225.0
2017-05-12 10:00:00,37.79,37.86,37.67,37.82,106163.0,27.0905,27.1407,27.0045,27.112,106163.0
2017-05-12 10:10:00,37.83,37.92,37.73,37.73,51732.0,27.1192,27.1837,27.0475,27.0475,51732.0
2017-05-12 10:20:00,37.74,37.83,37.59,37.59,65452.0,27.0546,27.1192,26.9471,26.9471,65452.0
2017-05-12 10:30:00,37.59,37.78,37.57,37.73,46370.0,26.9471,27.0833,26.9328,27.0475,46370.0
2017-05-12 10:40:00,37.72,37.73,37.54,37.6,105623.0,27.0403,27.0475,26.9113,26.9543,105623.0
2017-05-12 10:50:00,37.6,37.74,37.57,37.69,42767.0,26.9543,27.0546,26.9328,27.0188,42767.0
2017-05-12 11:00:00,37.68,37.86,37.66,37.85,43973.0,27.0116,27.1407,26.9973,27.1335,43973.0
2017-05-12 11:10:00,37.86,37.87,37.76,37.79,32935.0,27.1407,27.1478,27.069,27.0905,32935.0
2017-05-12 11:20:00,37.78,37.88,37.76,37.83,79292.0,27.0833,27.155,27.069,27.1192,79292.0
2017-05-12 11:30:00,37.83,37.97,37.83,37.94,81393.0,27.1192,27.2195,27.1192,27.198,81393.0
2017-05-12 11:40:00,37.94,37.99,37.9,37.97,36574.0,27.198,27.2339,27.1693,27.2195,36574.0
2017-05-12 11:50:00,37.97,38.02,37.92,37.96,53373.0,27.2195,27.2554,27.1837,27.2123,53373.0
2017-05-12 12:00:00,37.96,38.0,37.85,37.87,60577.0,27.2123,27.241,27.1335,27.1478,60577.0
2017-05-12 12:10:00,37.86,37.9,37.85,37.87,61179.0,27.1407,27.1693,27.1335,27.1478,61179.0
2017-05-12 12:20:00,37.88,37.89,37.73,37.73,56195.0,27.155,27.1622,27.0475,27.0475,56195.0
2017-05-12 12:30:00,37.74,37.74,37.56,37.59,113611.0,27.0546,27.0546,26.9256,26.9471,113611.0
2017-05-12 12:40:00,37.59,37.61,37.57,37.61,47633.0,26.9471,26.9614,26.9328,26.9614,47633.0
2017-05-12 12:50:00,37.6,37.66,37.59,37.63,46450.0,26.9543,26.9973,26.9471,26.9758,46450.0
2017-05-12 13:00:00,37.64,37.73,37.63,37.72,53235.0,26.9829,27.0475,26.9758,27.0403,53235.0
2017-05-12 13:10:00,37.72,37.76,37.71,37.76,43871.0,27.0403,27.069,27.0331,27.069,43871.0
2017-05-12 13:20:00,37.76,37.82,37.75,37.82,42040.0,27.069,27.112,27.0618,27.112,42040.0
2017-05-12 13:30:00,37.82,37.88,37.8,37.8,54875.0,27.112,27.155,27.0976,27.0976,54875.0
2017-05-12 13:40:00,37.81,37.9,37.81,37.88,35287.0,27.1048,27.1693,27.1048,27.155,35287.0
2017-05-12 13:50:00,37.88,37.88,37.84,37.88,29052.0,27.155,27.155,27.1263,27.155,29052.0
2017-05-12 14:00:00,37.88,37.91,37.86,37.9,28411.0,27.155,27.1765,27.1407,27.1693,28411.0
2017-05-12 14:10:00,37.89,37.89,37.81,37.81,25326.0,27.1622,27.1622,27.1048,27.1048,25326.0
2017-05-12 14:20:00,37.81,37.85,37.79,37.81,38354.0,27.1048,27.1335,27.0905,27.1048,38354.0
2017-05-12 14:30:00,37.81,37.84,37.76,37.84,58281.0,27.1048,27.1263,27.069,27.1263,58281.0
2017-05-12 14:40:00,37.84,37.89,37.82,37.83,32018.0,27.1263,27.1622,27.112,27.1192,32018.0
2017-05-12 14:50:00,37.82,37.83,37.76,37.79,54635.0,27.112,27.1192,27.069,27.0905,54635.0
2017-05-12 15:00:00,37.79,37.84,37.77,37.79,39938.0,27.0905,27.1263,27.0761,27.0905,39938.0
2017-05-12 15:10:00,37.79,37.82,37.76,37.77,46929.0,27.0905,27.112,27.069,27.0761,46929.0
2017-05-12 15:20:00,37.77,37.8,37.72,37.76,67140.0,27.0761,27.0976,27.0403,27.069,67140.0
2017-05-12 15:30:00,37.75,37.77,37.71,37.75,78583.0,27.0618,27.0761,27.0331,27.0618,78583.0
2017-05-12 15:40:00,37.75,37.81,37.73,37.77,107331.0,27.0618,27.1048,27.0475,27.0761,107331.0
2017-05-12 15:50:00,37.78,37.86,37.74,37.86,212835.0,27.0833,27.1407,27.0546,27.1407,212835.0
2017-05-15 09:30:00,38.78,38.96,38.42,38.67,190502.0,27.8002,27.9292,27.5421,27.7213,190502.0
2017-05-15 09:40:00,38.71,38.84,38.61,38.64,137177.0,27.75,27.8432,27.6783,27.6998,137177.0
2017-05-15 09:50:00,38.64,38.81,38.61,38.61,122459.0,27.6998,27.8217,27.6783,27.6783,122459.0
2017-05-15 10:00:00,38.61,38.67,38.41,38.48,128070.0,27.6783,27.7213,27.5349,27.5851,128070.0
2017-05-15 10:10:00,38.48,38.73,38.45,38.69,131974.0,27.5851,27.7643,27.5636,27.7357,131974.0
2017-05-15 10:20:00,38.68,38.69,38.46,38.46,69430.0,27.7285,27.7357,27.5708,27.5708,69430.0
2017-05-15 10:30:00,38.45,38.49,38.4,38.41,85299.0,27.5636,27.5923,27.5278,27.5349,85299.0
2017-05-15 10:40:00,38.42,38.44,38.27,38.36,90098.0,27.5421,27.5564,27.4346,27.4991,90098.0
2017-05-15 10:50:00,38.36,38.53,38.31,38.49,78111.0,27.4991,27.621,27.4633,27.5923,78111.0
2017-05-15 11:00:00,38.49,38.52,38.39,38.4,64904.0,27.5923,27.6138,27.5206,27.5278,64904.0
2017-05-15 11:10:00,38.41,38.48,38.32,38.36,114872.0,27.5349,27.5851,27.4704,27.4991,114872.0
2017-05-15 11:20:00,38.37,38.38,38.3,38.32,54416.0,27.5063,27.5134,27.4561,27.4704,54416.0
2017-05-15 11:30:00,38.31,38.33,38.24,38.25,51389.0,27.4633,27.4776,27.4131,27.4202,51389.0
2017-05-15 11:40:00,38.25,38.34,38.23,38.23,36198.0,27.4202,27.4848,27.4059,27.4059,36198.0
2017-05-15 11:50:00,38.22,38.36,38.22,38.31,43684.0,27.3987,27.4991,27.3987,27.4633,43684.0
2017-05-15 12:00:00,38.3,38.34,38.26,38.32,34294.0,27.4561,27.4848,27.4274,27.4704,34294.0
2017-05-15 12:10:00,38.32,38.33,38.25,38.26,53128.0,27.4704,27.4776,27.4202,27.4274,53128.0
2017-05-15 12:20:00,38.26,38.27,38.17,38.2,58733.0,27.4274,27.4346,27.3629,27.3844,58733.0
2017-05-15 12:30:00,38.21,38.24,38.19,38.2,26284.0,27.3916,27.4131,27.3772,27.3844,26284.0
2017-05-15 12:40:00,38.21,38.24,38.17,38.17,41716.0,27.3916,27.4131,27.3629,27.3629,41716.0
2017-05-15 12:50:00,38.17,38.19,38.07,38.09,43658.0,27.3629,27.3772,27.2912,27.3055,43658.0
2017-05-15 13:00:00,38.08,38.13,38.04,38.13,40197.0,27.2984,27.3342,27.2697,27.3342,40197.0
2017-05-15 13:10:00,38.13,38.2,38.12,38.16,29043.0,27.3342,27.3844,27.327,27.3557,29043.0
2017-05-15 13:20:00,38.15,38.15,38.11,38.11,24372.0,27.3486,27.3486,27.3199,27.3199,24372.0
2017-05-15 13:30:00,38.11,38.16,38.1,38.1,28771.0,27.3199,27.3557,27.3127,27.3127,28771.0
2017-05-15 13:40:00,38.1,38.12,38.0,38.03,56691.0,27.3127,27.327,27.241,27.2625,56691.0
2017-05-15 13:50:00,38.04,38.11,38.03,38.04,45027.0,27.2697,27.3199,27.2625,27.2697,45027.0
2017-05-15 14:00:00,38.05,38.05,37.96,37.97,50918.0,27.2769,27.2769,27.2123,27.2195,50918.0
2017-05-15 14:10:00,37.97,37.99,37.91,37.98,43817.0,27.2195,27.2339,27.1765,27.2267,43817.0
2017-05-15 14:20:00,37.98,38.01,37.86,37.87,99673.0,27.2267,27.2482,27.1407,27.1478,99673.0
2017-05-15 14:30:00,37.87,37.91,37.83,37.88,44353.0,27.1478,27.1765,27.1192,27.155,44353.0
2017-05-15 14:40:00,37.88,37.92,37.86,37.88,53939.0,27.155,27.1837,27.1407,27.155,53939.0
2017-05-15 14:50:00,37.88,37.89,37.76,37.79,59032.0,27.155,27.1622,27.069,27.0905,59032.0
2017-05-15 15:00:00,37.79,37.95,37.77,37.95,82909.0,27.0905,27.2052,27.0761,27.2052,82909.0
2017-05-15 15:10:00,37.95,38.02,37.94,38.01,175252.0,27.2052,27.2554,27.198,27.2482,175252.0
2017-05-15 15:20:00,38.01,38.17,37.99,38.15,207542.0,27.2482,27.3629,27.2339,27.3486,207542.0
2017-05-15 15:30:00,38.15,38.18,38.08,38.11,125226.0,27.3486,27.3701,27.2984,27.3199,125226.0
2017-05-15 15:40:00,38.12,38.26,38.1,38.25,174476.0,27.327,27.4274,27.3127,27.4202,174476.0
2017-05-15 15:50:00,38.24,38.25,38.13,38.15,287656.0,27.4131,27.4202,27.3342,27.3486,287656.0
2017-05-16 09:30:00,38.18,38.34,38.13,38.17,76050.0,27.3701,27.4848,27.3342,27.3629,76050.0
2017-05-16 09:40:00,38.18,38.22,37.98,38.08,59356.0,27.3701,27.3987,27.2267,27.2984,59356.0
2017-05-16 09:50:00,38.09,38.29,38.09,38.2,91841.0,27.3055,27.4489,27.3055,27.3844,91841.0
2017-05-16 10:00:00,38.18,38.22,38.1,38.15,64079.0,27.3701,27.3987,27.3127,27.3486,64079.0
2017-05-16 10:10:00,38.15,38.15,38.06,38.1,54857.0,27.3486,27.3486,27.284,27.3127,54857.0
2017-05-16 10:20:00,38.1,38.12,37.88,37.97,72145.0,27.3127,27.327,27.155,27.2195,72145.0
2017-05-16 10:30:00,37.98,38.0,37.79,37.85,84338.0,27.2267,27.241,27.0905,27.1335,84338.0
2017-05-16 10:40:00,37.86,37.93,37.74,37.86,82007.0,27.1407,27.1908,27.0546,27.1407,82007.0
2017-05-16 10:50:00,37.87,37.91,37.76,37.76,99575.0,27.1478,27.1765,27.069,27.069,99575.0
2017-05-16 11:00:00,37.76,37.83,37.74,37.82,76787.0,27.069,27.1192,27.0546,27.112,76787.0
2017-05-16 11:10:00,37.82,38.12,37.81,38.01,113728.0,27.112,27.327,27.1048,27.2482,113728.0
2017-05-16 11:20:00,38.02,38.09,38.0,38.09,87353.0,27.2554,27.3055,27.241,27.3055,87353.0
2017-05-16 11:30:00,38.09,38.13,38.04,38.09,42294.0,27.3055,27.3342,27.2697,27.3055,42294.0
2017-05-16 11:40:00,38.08,38.09,37.99,38.03,81057.0,27.2984,27.3055,27.2339,27.2625,81057.0
2017-05-16 11:50:00,38.03,38.06,37.99,38.02,63478.0,27.2625,27.284,27.2339,27.2554,63478.0
2017-05-16 12:00:00,38.03,38.06,37.98,38.0,64459.0,27.2625,27.284,27.2267,27.241,64459.0
2017-05-16 12:10:00,38.01,38.03,37.97,38.01,40245.0,27.2482,27.2625,27.2195,27.2482,40245.0
2017-05-16 12:20:00,38.01,38.05,37.98,38.01,73762.0,27.2482,27.2769,27.2267,27.2482,73762.0
2017-05-16 12:30:00,38.01,38.06,37.98,38.0,91165.0,27.2482,27.284,27.2267,27.241,91165.0
2017-05-16 12:40:00,37.99,38.01,37.92,37.92,35338.0,27.2339,27.2482,27.1837,27.1837,35338.0
2017-05-16 12:50:00,37.93,37.95,37.82,37.83,53187.0,27.1908,27.2052,27.112,27.1192,53187.0
2017-05-16 13:00:00,37.83,37.84,37.76,37.81,56626.0,27.1192,27.1263,27.069,27.1048,56626.0
2017-05-16 13:10:00,37.81,37.83,37.68,37.75,79490.0,27.1048,27.1192,27.0116,27.0618,79490.0
2017-05-16 13:20:00,37.75,37.84,37.72,37.73,77487.0,27.0618,27.1263,27.0403,27.0475,77487.0
2017-05-16 13:30:00,37.73,37.77,37.69,37.72,34648.0,27.0475,27.0761,27.0188,27.0403,34648.0
2017-05-16 13:40:00,37.72,37.81,37.71,37.8,43133.0,27.0403,27.1048,27.0331,27.0976,43133.0
2017-05-16 13:50:00,37.8,37.83,37.72,37.73,67077.0,27.0976,27.1192,27.0403,27.0475,67077.0
2017-05-16 14:00:00,37.74,37.79,37.72,37.77,57811.0,27.0546,27.0905,27.0403,27.0761,57811.0
2017-05-16 14:10:00,37.77,37.8,37.72,37.75,67372.0,27.0761,27.0976,27.0403,27.0618,67372.0
2017-05-16 14:20:00,37.75,37.77,37.65,37.72,51923.0,27.0618,27.0761,26.9901,27.0403,51923.0
2017-05-16 14:30:00,37.72,37.8,37.72,37.76,32345.0,27.0403,27.0976,27.0403,27.069,32345.0
2017-05-16 14:40:00,37.76,37.79,37.74,37.77,35592.0,27.069,27.0905,27.0546,27.0761,35592.0
2017-05-16 14:50:00,37.76,37.77,37.68,37.7,31673.0,27.069,27.0761,27.0116,27.026,31673.0
2017-05-16 15:00:00,37.7,37.9,37.69,37.84,45267.0,27.026,27.1693,27.0188,27.1263,45267.0
2017-05-16 15:10:00,37.83,37.89,37.82,37.85,58391.0,27.1192,27.1622,27.112,27.1335,58391.0
2017-05-16 15:20:00,37.85,37.94,37.83,37.94,80633.0,27.1335,27.198,27.1192,27.198,80633.0
2017-05-16 15:30:00,37.94,38.04,37.9,38.04,124758.0,27.198,27.2697,27.1693,27.2697,124758.0
2017-05-16 15:40:00,38.04,38.04,37.93,37.95,162733.0,27.2697,27.2697,27.1908,27.2052,162733.0
2017-05-16 15:50:00,37.94,37.98,37.89,37.92,295593.0,27.198,27.2267,27.1622,27.1837,295593.0
2017-05-17 09:30:00,37.45,37.77,37.42,37.72,152747.0,26.8467,27.0761,26.8252,27.0403,152747.0
2017-05-17 09:40:00,37.73,37.74,37.47,37.73,106814.0,27.0475,27.0546,26.8611,27.0475,106814.0
2017-05-17 09:50:00,37.73,37.8,37.56,37.63,179367.0,27.0475,27.0976,26.9256,26.9758,179367.0
2017-05-17 10:00:00,37.63,37.85,37.62,37.84,87559.0,26.9758,27.1335,26.9686,27.1263,87559.0
2017-05-17 10:10:00,37.84,37.87,37.54,37.56,158621.0,27.1263,27.1478,26.9113,26.9256,158621.0
2017-05-17 10:20:00,37.56,37.58,37.48,37.54,135681.0,26.9256,26.9399,26.8683,26.9113,135681.0
2017-05-17 10:30:00,37.52,38.14,37.52,38.01,153546.0,26.8969,27.3414,26.8969,27.2482,153546.0
2017-05-17 10:40:00,38.0,38.0,37.74,37.88,262244.0,27.241,27.241,27.0546,27.155,262244.0
2017-05-17 10:50:00,37.9,37.95,37.71,37.73,107392.0,27.1693,27.2052,27.0331,27.0475,107392.0
2017-05-17 11:00:00,37.73,37.82,37.67,37.77,134890.0,27.0475,27.112,27.0045,27.0761,134890.0
2017-05-17 11:10:00,37.77,37.83,37.73,37.77,100646.0,27.0761,27.1192,27.0475,27.0761,100646.0
2017-05-17 11:20:00,37.77,37.8,37.7,37.76,86708.0,27.0761,27.0976,27.026,27.069,86708.0
2017-05-17 11:30:00,37.77,37.86,37.75,37.82,73257.0,27.0761,27.1407,27.0618,27.112,73257.0
2017-05-17 11:40:00,37.82,38.09,37.81,37.99,122703.0,27.112,27.3055,27.1048,27.2339,122703.0
2017-05-17 11:50:00,37.99,38.03,37.9,37.97,64496.0,27.2339,27.2625,27.1693,27.2195,64496.0
2017-05-17 12:00:00,37.98,38.02,37.89,37.95,54017.0,27.2267,27.2554,27.1622,27.2052,54017.0
2017-05-17 12:10:00,37.95,38.01,37.94,37.97,46498.0,27.2052,27.2482,27.198,27.2195,46498.0
2017-05-17 12:20:00,37.98,37.99,37.89,37.89,73104.0,27.2267,27.2339,27.1622,27.1622,73104.0
2017-05-17 12:30:00,37.89,37.92,37.79,37.83,53725.0,27.1622,27.1837,27.0905,27.1192,53725.0
2017-05-17 12:40:00,37.83,37.84,37.76,37.78,28986.0,27.1192,27.1263,27.069,27.0833,28986.0
2017-05-17 12:50:00,37.78,37.87,37.74,37.87,33895.0,27.0833,27.1478,27.0546,27.1478,33895.0
2017-05-17 13:00:00,37.86,37.92,37.83,37.91,38764.0,27.1407,27.1837,27.1192,27.1765,38764.0
2017-05-17 13:10:00,37.9,37.91,37.81,37.81,37969.0,27.1693,27.1765,27.1048,27.1048,37969.0
2017-05-17 13:20:00,37.81,37.85,37.73,37.73,41054.0,27.1048,27.1335,27.0475,27.0475,41054.0
2017-05-17 13:30:00,37.74,37.78,37.69,37.72,40195.0,27.0546,27.0833,27.0188,27.0403,40195.0
2017-05-17 13:40:00,37.72,37.72,37.63,37.69,31036.0,27.0403,27.0403,26.9758,27.0188,31036.0
2017-05-17 13:50:00,37.69,37.75,37.64,37.68,33448.0,27.0188,27.0618,26.9829,27.0116,33448.0
2017-05-17 14:00:00,37.67,37.77,37.67,37.72,48929.0,27.0045,27.0761,27.0045,27.0403,48929.0
2017-05-17 14:10:00,37.72,37.72,37.56,37.63,61256.0,27.0403,27.0403,26.9256,26.9758,61256.0
2017-05-17 14:20:00,37.63,37.63,37.41,37.41,101273.0,26.9758,26.9758,26.8181,26.8181,101273.0
2017-05-17 14:30:00,37.42,37.48,37.35,37.36,83867.0,26.8252,26.8683,26.7751,26.7822,83867.0
2017-05-17 14:40:00,37.36,37.38,37.25,37.27,83204.0,26.7822,26.7966,26.7034,26.7177,83204.0
2017-05-17 14:50:00,37.28,37.5,37.24,37.48,55576.0,26.7249,26.8826,26.6962,26.8683,55576.0
2017-05-17 15:00:00,37.48,37.56,37.42,37.53,137709.0,26.8683,26.9256,26.8252,26.9041,137709.0
2017-05-17 15:10:00,37.53,37.73,37.53,37.71,110432.0,26.9041,27.0475,26.9041,27.0331,110432.0
2017-05-17 15:20:00,37.7,37.71,37.52,37.52,79169.0,27.026,27.0331,26.8969,26.8969,79169.0
2017-05-17 15:30:00,37.53,37.6,37.51,37.53,84805.0,26.9041,26.9543,26.8898,26.9041,84805.0
2017-05-17 15:40:00,37.53,37.54,37.42,37.44,149725.0,26.9041,26.9113,26.8252,26.8396,149725.0
2017-05-17 15:50:00,37.44,37.45,37.31,37.37,420443.0,26.8396,26.8467,26.7464,26.7894,420443.0
2017-05-18 09:30:00,37.0,37.23,36.9,37.18,127885.0,26.5242,26.689,26.4525,26.6532,127885.0
2017-05-18 09:40:00,37.18,37.25,36.94,36.94,82858.0,26.6532,26.7034,26.4811,26.4811,82858.0
2017-05-18 09:50:00,36.95,36.99,36.76,36.84,119137.0,26.4883,26.517,26.3521,26.4095,119137.0
2017-05-18 10:00:00,36.85,37.26,36.84,37.24,219071.0,26.4166,26.7105,26.4095,26.6962,219071.0
2017-05-18 10:10:00,37.24,37.26,37.13,37.24,107709.0,26.6962,26.7105,26.6173,26.6962,107709.0
2017-05-18 10:20:00,37.25,37.44,37.18,37.41,123381.0,26.7034,26.8396,26.6532,26.8181,123381.0
2017-05-18 10:30:00,37.39,37.5,37.32,37.32,115633.0,26.8037,26.8826,26.7536,26.7536,115633.0
2017-05-18 10:40:00,37.32,37.41,37.27,37.33,113265.0,26.7536,26.8181,26.7177,26.7607,113265.0
2017-05-18 10:50:00,37.34,37.34,37.12,37.23,81413.0,26.7679,26.7679,26.6102,26.689,81413.0
2017-05-18 11:00:00,37.23,37.31,37.16,37.19,105160.0,26.689,26.7464,26.6389,26.6604,105160.0
2017-05-18 11:10:00,37.18,37.29,37.16,37.29,72197.0,26.6532,26.732,26.6389,26.732,72197.0
2017-05-18 11:20:00,37.29,37.42,37.25,37.31,78462.0,26.732,26.8252,26.7034,26.7464,78462.0
2017-05-18 11:30:00,37.32,37.47,37.31,37.33,90612.0,26.7536,26.8611,26.7464,26.7607,90612.0
2017-05-18 11:40:00,37.33,37.35,37.2,37.3,179514.0,26.7607,26.7751,26.6675,26.7392,179514.0
2017-05-18 11:50:00,37.3,37.37,37.21,37.22,205612.0,26.7392,26.7894,26.6747,26.6819,205612.0
2017-05-18 12:00:00,37.22,37.3,37.2,37.22,78937.0,26.6819,26.7392,26.6675,26.6819,78937.0
2017-05-18 12:10:00,37.23,37.24,37.0,37.02,240861.0,26.689,26.6962,26.5242,26.5385,240861.0
2017-05-18 12:20:00,37.02,37.13,37.02,37.12,118454.0,26.5385,26.6173,26.5385,26.6102,118454.0
2017-05-18 12:30:00,37.12,37.16,37.06,37.07,54869.0,26.6102,26.6389,26.5672,26.5743,54869.0
2017-05-18 12:40:00,37.08,37.11,36.9,36.95,94503.0,26.5815,26.603,26.4525,26.4883,94503.0
2017-05-18 12:50:00,36.95,36.97,36.87,36.97,111201.0,26.4883,26.5026,26.431,26.5026,111201.0
2017-05-18 13:00:00,36.98,37.03,36.91,36.91,81510.0,26.5098,26.5457,26.4596,26.4596,81510.0
2017-05-18 13:10:00,36.91,37.0,36.88,36.97,90893.0,26.4596,26.5242,26.4381,26.5026,90893.0
2017-05-18 13:20:00,36.97,36.98,36.81,36.81,81561.0,26.5026,26.5098,26.3879,26.3879,81561.0
2017-05-18 13:30:00,36.82,37.0,36.81,36.98,53220.0,26.3951,26.5242,26.3879,26.5098,53220.0
2017-05-18 13:40:00,36.98,37.02,36.93,36.94,50709.0,26.5098,26.5385,26.474,26.4811,50709.0
2017-05-18 13:50:00,36.94,37.06,36.94,36.97,58510.0,26.4811,26.5672,26.4811,26.5026,58510.0
2017-05-18 14:00:00,36.98,37.1,36.97,37.08,127199.0,26.5098,26.5958,26.5026,26.5815,127199.0
2017-05-18 14:10:00,37.09,37.16,37.04,37.14,62124.0,26.5887,26.6389,26.5528,26.6245,62124.0
2017-05-18 14:20:00,37.14,37.17,37.07,37.11,65511.0,26.6245,26.646,26.5743,26.603,65511.0
2017-05-18 14:30:00,37.12,37.23,37.11,37.18,79715.0,26.6102,26.689,26.603,26.6532,79715.0
2017-05-18 14:40:00,37.19,37.19,37.04,37.08,57011.0,26.6604,26.6604,26.5528,26.5815,57011.0
2017-05-18 14:50:00,37.09,37.11,37.04,37.07,52458.0,26.5887,26.603,26.5528,26.5743,52458.0
2017-05-18 15:00:00,37.08,37.14,37.07,37.13,94437.0,26.5815,26.6245,26.5743,26.6173,94437.0
2017-05-18 15:10:00,37.13,37.17,36.98,36.98,129048.0,26.6173,26.646,26.5098,26.5098,129048.0
2017-05-18 15:20:00,36.98,36.99,36.88,36.98,135595.0,26.5098,26.517,26.4381,26.5098,135595.0
2017-05-18 15:30:00,36.98,37.06,36.92,37.05,127668.0,26.5098,26.5672,26.4668,26.56,127668.0
2017-05-18 15:40:00,37.05,37.06,36.98,37.04,166729.0,26.56,26.5672,26.5098,26.5528,166729.0
2017-05-18 15:50:00,37.04,37.04,36.87,36.9,333353.0,26.5528,26.5528,26.431,26.4525,333353.0
2017-05-19 09:30:00,37.16,37.37,37.12,37.35,365327.0,26.6389,26.7894,26.6102,26.7751,365327.0
2017-05-19 09:40:00,37.37,37.53,37.37,37.51,108172.0,26.7894,26.9041,26.7894,26.8898,108172.0
2017-05-19 09:50:00,37.51,37.76,37.51,37.76,151735.0,26.8898,27.069,26.8898,27.069,151735.0
2017-05-19 10:00:00,37.75,37.77,37.63,37.71,71974.0,27.0618,27.0761,26.9758,27.0331,71974.0
2017-05-19 10:10:00,37.72,37.94,37.71,37.93,79384.0,27.0403,27.198,27.0331,27.1908,79384.0
2017-05-19 10:20:00,37.93,38.07,37.88,38.07,95792.0,27.1908,27.2912,27.155,27.2912,95792.0
2017-05-19 10:30:00,38.07,38.08,37.88,37.97,109901.0,27.2912,27.2984,27.155,27.2195,109901.0
2017-05-19 10:40:00,37.96,38.08,37.87,38.08,101621.0,27.2123,27.2984,27.1478,27.2984,101621.0
2017-05-19 10:50:00,38.08,38.2,38.08,38.11,118120.0,27.2984,27.3844,27.2984,27.3199,118120.0
2017-05-19 11:00:00,38.12,38.14,37.97,38.07,125549.0,27.327,27.3414,27.2195,27.2912,125549.0
2017-05-19 11:10:00,38.07,38.21,37.98,37.98,108848.0,27.2912,27.3916,27.2267,27.2267,108848.0
2017-05-19 11:20:00,37.97,38.02,37.89,37.94,65618.0,27.2195,27.2554,27.1622,27.198,65618.0
2017-05-19 11:30:00,37.94,38.03,37.89,37.98,57540.0,27.198,27.2625,27.1622,27.2267,57540.0
2017-05-19 11:40:00,37.98,38.14,37.97,38.14,53698.0,27.2267,27.3414,27.2195,27.3414,53698.0
2017-05-19 11:50:00,38.15,38.19,38.09,38.15,36268.0,27.3486,27.3772,27.3055,27.3486,36268.0
2017-05-19 12:00:00,38.15,38.27,38.15,38.24,70553.0,27.3486,27.4346,27.3486,27.4131,70553.0
2017-05-19 12:10:00,38.24,38.29,38.21,38.24,56069.0,27.4131,27.4489,27.3916,27.4131,56069.0
2017-05-19 12:20:00,38.24,38.27,38.21,38.22,48932.0,27.4131,27.4346,27.3916,27.3987,48932.0
2017-05-19 12:30:00,38.22,38.28,38.17,38.18,53309.0,27.3987,27.4417,27.3629,27.3701,53309.0
2017-05-19 12:40:00,38.17,38.23,38.17,38.21,40456.0,27.3629,27.4059,27.3629,27.3916,40456.0
2017-05-19 12:50:00,38.2,38.27,38.19,38.25,46560.0,27.3844,27.4346,27.3772,27.4202,46560.0
2017-05-19 13:00:00,38.26,38.26,38.13,38.16,69401.0,27.4274,27.4274,27.3342,27.3557,69401.0
2017-05-19 13:10:00,38.17,38.28,38.17,38.26,35727.0,27.3629,27.4417,27.3629,27.4274,35727.0
2017-05-19 13:20:00,38.26,38.29,38.25,38.28,33333.0,27.4274,27.4489,27.4202,27.4417,33333.0
2017-05-19 13:30:00,38.27,38.29,38.18,38.23,45896.0,27.4346,27.4489,27.3701,27.4059,45896.0
2017-05-19 13:40:00,38.23,38.24,38.19,38.22,54366.0,27.4059,27.4131,27.3772,27.3987,54366.0
2017-05-19 13:50:00,38.21,38.31,38.2,38.31,75440.0,27.3916,27.4633,27.3844,27.4633,75440.0
2017-05-19 14:00:00,38.31,38.39,38.25,38.38,91667.0,27.4633,27.5206,27.4202,27.5134,91667.0
2017-05-19 14:10:00,38.37,38.44,38.37,38.43,46778.0,27.5063,27.5564,27.5063,27.5493,46778.0
2017-05-19 14:20:00,38.43,38.43,38.35,38.38,59021.0,27.5493,27.5493,27.4919,27.5134,59021.0
2017-05-19 14:30:00,38.38,38.47,38.36,38.45,73824.0,27.5134,27.578,27.4991,27.5636,73824.0
2017-05-19 14:40:00,38.45,38.47,38.38,38.41,40508.0,27.5636,27.578,27.5134,27.5349,40508.0
2017-05-19 14:50:00,38.41,38.46,38.4,38.42,39576.0,27.5349,27.5708,27.5278,27.5421,39576.0
2017-05-19 15:00:00,38.42,38.43,38.27,38.27,81304.0,27.5421,27.5493,27.4346,27.4346,81304.0
2017-05-19 15:10:00,38.28,38.37,38.25,38.35,77872.0,27.4417,27.5063,27.4202,27.4919,77872.0
2017-05-19 15:20:00,38.36,38.49,38.36,38.39,122375.0,27.4991,27.5923,27.4991,27.5206,122375.0
2017-05-19 15:30:00,38.39,38.41,38.3,38.39,73540.0,27.5206,27.5349,27.4561,27.5206,73540.0
2017-05-19 15:40:00,38.4,38.46,38.35,38.41,192531.0,27.5278,27.5708,27.4919,27.5349,192531.0
2017-05-19 15:50:00,38.42,38.43,38.34,38.38,380446.0,27.5421,27.5493,27.4848,27.5134,380446.0
2017-05-22 09:30:00,38.64,38.79,38.28,38.4,135493.0,27.6998,27.8073,27.4417,27.5278,135493.0
2017-05-22 09:40:00,38.41,38.47,38.28,38.36,112570.0,27.5349,27.578,27.4417,27.4991,112570.0
2017-05-22 09:50:00,38.36,38.51,38.34,38.45,99258.0,27.4991,27.6066,27.4848,27.5636,99258.0
2017-05-22 10:00:00,38.45,38.69,38.4,38.6,112324.0,27.5636,27.7357,27.5278,27.6711,112324.0
2017-05-22 10:10:00,38.6,38.66,38.51,38.55,75245.0,27.6711,27.7142,27.6066,27.6353,75245.0
2017-05-22 10:20:00,38.55,38.55,38.31,38.39,67042.0,27.6353,27.6353,27.4633,27.5206,67042.0
2017-05-22 10:30:00,38.39,38.47,38.18,38.21,101194.0,27.5206,27.578,27.3701,27.3916,101194.0
2017-05-22 10:40:00,38.22,38.26,38.09,38.12,93954.0,27.3987,27.4274,27.3055,27.327,93954.0
2017-05-22 10:50:00,38.11,38.25,38.07,38.25,79046.0,27.3199,27.4202,27.2912,27.4202,79046.0
2017-05-22 11:00:00,38.25,38.3,38.02,38.07,80172.0,27.4202,27.4561,27.2554,27.2912,80172.0
2017-05-22 11:10:00,38.07,38.1,37.98,38.07,52434.0,27.2912,27.3127,27.2267,27.2912,52434.0
2017-05-22 11:20:00,38.07,38.07,37.87,37.96,72840.0,27.2912,27.2912,27.1478,27.2123,72840.0
2017-05-22 11:30:00,37.96,38.06,37.88,37.9,60154.0,27.2123,27.284,27.155,27.1693,60154.0
2017-05-22 11:40:00,37.89,38.01,37.87,38.0,66854.0,27.1622,27.2482,27.1478,27.241,66854.0
2017-05-22 11:50:00,37.99,38.11,37.98,38.1,57451.0,27.2339,27.3199,27.2267,27.3127,57451.0
2017-05-22 12:00:00,38.1,38.11,37.96,37.99,45139.0,27.3127,27.3199,27.2123,27.2339,45139.0
2017-05-22 12:10:00,38.0,38.13,37.99,38.1,46608.0,27.241,27.3342,27.2339,27.3127,46608.0
2017-05-22 12:20:00,38.1,38.17,38.1,38.17,30469.0,27.3127,27.3629,27.3127,27.3629,30469.0
2017-05-22 12:30:00,38.17,38.19,38.12,38.17,54779.0,27.3629,27.3772,27.327,27.3629,54779.0
2017-05-22 12:40:00,38.18,38.19,38.12,38.16,26885.0,27.3701,27.3772,27.327,27.3557,26885.0
2017-05-22 12:50:00,38.16,38.16,38.06,38.09,33213.0,27.3557,27.3557,27.284,27.3055,33213.0
2017-05-22 13:00:00,38.1,38.15,38.09,38.15,31505.0,27.3127,27.3486,27.3055,27.3486,31505.0
2017-05-22 13:10:00,38.15,38.23,38.12,38.23,66564.0,27.3486,27.4059,27.327,27.4059,66564.0
2017-05-22 13:20:00,38.23,38.24,38.13,38.14,72730.0,27.4059,27.4131,27.3342,27.3414,72730.0
2017-05-22 13:30:00,38.14,38.15,38.07,38.1,40687.0,27.3414,27.3486,27.2912,27.3127,40687.0
2017-05-22 13:40:00,38.11,38.11,37.98,37.99,33152.0,27.3199,27.3199,27.2267,27.2339,33152.0
2017-05-22 13:50:00,37.99,38.06,37.99,38.04,41994.0,27.2339,27.284,27.2339,27.2697,41994.0
2017-05-22 14:00:00,38.04,38.09,38.01,38.09,47895.0,27.2697,27.3055,27.2482,27.3055,47895.0
2017-05-22 14:10:00,38.09,38.17,38.09,38.17,59832.0,27.3055,27.3629,27.3055,27.3629,59832.0
2017-05-22 14:20:00,38.16,38.25,38.16,38.23,80935.0,27.3557,27.4202,27.3557,27.4059,80935.0
2017-05-22 14:30:00,38.22,38.25,38.18,38.22,44607.0,27.3987,27.4202,27.3701,27.3987,44607.0
2017-05-22 14:40:00,38.21,38.23,38.19,38.21,46461.0,27.3916,27.4059,27.3772,27.3916,46461.0
2017-05-22 14:50:00,38.22,38.22,38.17,38.18,58799.0,27.3987,27.3987,27.3629,27.3701,58799.0
2017-05-22 15:00:00,38.17,38.25,38.16,38.25,86026.0,27.3629,27.4202,27.3557,27.4202,86026.0
2017-05-22 15:10:00,38.25,38.34,38.25,38.27,139869.0,27.4202,27.4848,27.4202,27.4346,139869.0
2017-05-22 15:20:00,38.28,38.32,38.24,38.25,122705.0,27.4417,27.4704,27.4131,27.4202,122705.0
2017-05-22 15:30:00,38.26,38.3,38.23,38.27,94526.0,27.4274,27.4561,27.4059,27.4346,94526.0
2017-05-22 15:40:00,38.27,38.29,38.13,38.13,214793.0,27.4346,27.4489,27.3342,27.3342,214793.0
2017-05-22 15:50:00,38.14,38.21,38.04,38.09,559834.0,27.3414,27.3916,27.2697,27.3055,559834.0
2017-05-23 09:30:00,38.01,38.19,37.9,38.15,76926.0,27.2482,27.3772,27.1693,27.3486,76926.0
2017-05-23 09:40:00,38.15,38.19,37.99,38.1,52019.0,27.3486,27.3772,27.2339,27.3127,52019.0
2017-05-23 09:50:00,38.1,38.12,37.92,37.95,49904.0,27.3127,27.327,27.1837,27.2052,49904.0
2017-05-23 10:00:00,37.94,38.04,37.85,37.89,58298.0,27.198,27.2697,27.1335,27.1622,58298.0
2017-05-23 10:10:00,37.91,37.92,37.76,37.91,48950.0,27.1765,27.1837,27.069,27.1765,48950.0
2017-05-23 10:20:00,37.91,37.97,37.83,37.88,62186.0,27.1765,27.2195,27.1192,27.155,62186.0
2017-05-23 10:30:00,37.89,37.94,37.8,37.82,77301.0,27.1622,27.198,27.0976,27.112,77301.0
2017-05-23 10:40:00,37.83,37.83,37.7,37.78,95961.0,27.1192,27.1192,27.026,27.0833,95961.0
2017-05-23 10:50:00,37.77,37.88,37.76,37.84,146797.0,27.0761,27.155,27.069,27.1263,146797.0
2017-05-23 11:00:00,37.85,37.91,37.81,37.88,57410.0,27.1335,27.1765,27.1048,27.155,57410.0
2017-05-23 11:10:00,37.87,38.02,37.79,38.02,77343.0,27.1478,27.2554,27.0905,27.2554,77343.0
2017-05-23 11:20:00,38.03,38.06,37.86,37.88,54849.0,27.2625,27.284,27.1407,27.155,54849.0
2017-05-23 11:30:00,37.88,37.91,37.8,37.85,122724.0,27.155,27.1765,27.0976,27.1335,122724.0
2017-05-23 11:40:00,37.87,37.94,37.83,37.86,43032.0,27.1478,27.198,27.1192,27.1407,43032.0
2017-05-23 11:50:00,37.87,37.91,37.85,37.88,48710.0,27.1478,27.1765,27.1335,27.155,48710.0
2017-05-23 12:00:00,37.87,37.92,37.85,37.92,51930.0,27.1478,27.1837,27.1335,27.1837,51930.0
2017-05-23 12:10:00,37.92,37.95,37.87,37.88,39890.0,27.1837,27.2052,27.1478,27.155,39890.0
2017-05-23 12:20:00,37.88,37.89,37.71,37.71,42323.0,27.155,27.1622,27.0331,27.0331,42323.0
2017-05-23 12:30:00,37.71,37.74,37.68,37.71,34586.0,27.0331,27.0546,27.0116,27.0331,34586.0
2017-05-23 12:40:00,37.71,37.71,37.6,37.64,62896.0,27.0331,27.0331,26.9543,26.9829,62896.0
2017-05-23 12:50:00,37.63,37.71,37.61,37.68,42724.0,26.9758,27.0331,26.9614,27.0116,42724.0
2017-05-23 13:00:00,37.68,37.72,37.68,37.7,52562.0,27.0116,27.0403,27.0116,27.026,52562.0
2017-05-23 13:10:00,37.7,37.74,37.69,37.73,25432.0,27.026,27.0546,27.0188,27.0475,25432.0
2017-05-23 13:20:00,37.74,37.74,37.67,37.69,45894.0,27.0546,27.0546,27.0045,27.0188,45894.0
2017-05-23 13:30:00,37.69,37.73,37.67,37.68,40071.0,27.0188,27.0475,27.0045,27.0116,40071.0
2017-05-23 13:40:00,37.69,37.7,37.63,37.65,43068.0,27.0188,27.026,26.9758,26.9901,43068.0
2017-05-23 13:50:00,37.64,37.71,37.64,37.7,32952.0,26.9829,27.0331,26.9829,27.026,32952.0
2017-05-23 14:00:00,37.7,37.8,37.7,37.77,46265.0,27.026,27.0976,27.026,27.0761,46265.0
2017-05-23 14:10:00,37.78,37.81,37.76,37.8,71474.0,27.0833,27.1048,27.069,27.0976,71474.0
2017-05-23 14:20:00,37.8,37.91,37.8,37.89,55325.0,27.0976,27.1765,27.0976,27.1622,55325.0
2017-05-23 14:30:00,37.9,37.9,37.82,37.85,50149.0,27.1693,27.1693,27.112,27.1335,50149.0
2017-05-23 14:40:00,37.86,37.95,37.85,37.94,54246.0,27.1407,27.2052,27.1335,27.198,54246.0
2017-05-23 14:50:00,37.94,38.0,37.93,37.94,71607.0,27.198,27.241,27.1908,27.198,71607.0
2017-05-23 15:00:00,37.94,37.98,37.87,37.92,51178.0,27.198,27.2267,27.1478,27.1837,51178.0
2017-05-23 15:10:00,37.93,37.96,37.87,37.89,42256.0,27.1908,27.2123,27.1478,27.1622,42256.0
2017-05-23 15:20:00,37.89,37.94,37.87,37.9,65912.0,27.1622,27.198,27.1478,27.1693,65912.0
2017-05-23 15:30:00,37.9,37.92,37.79,37.84,69158.0,27.1693,27.1837,27.0905,27.1263,69158.0
2017-05-23 15:40:00,37.84,37.9,37.8,37.86,109918.0,27.1263,27.1693,27.0976,27.1407,109918.0
2017-05-23 15:50:00,37.86,37.87,37.8,37.83,340952.0,27.1407,27.1478,27.0976,27.1192,340952.0
2017-05-24 09:30:00,37.63,37.64,37.42,37.57,89949.0,26.9758,26.9829,26.8252,26.9328,89949.0
2017-05-24 09:40:00,37.56,37.56,37.46,37.48,91559.0,26.9256,26.9256,26.8539,26.8683,91559.0
2017-05-24 09:50:00,37.49,37.51,37.42,37.45,77535.0,26.8754,26.8898,26.8252,26.8467,77535.0
2017-05-24 10:00:00,37.46,37.53,37.35,37.5,93341.0,26.8539,26.9041,26.7751,26.8826,93341.0
2017-05-24 10:10:00,37.49,37.63,37.48,37.56,64766.0,26.8754,26.9758,26.8683,26.9256,64766.0
2017-05-24 10:20:00,37.56,37.68,37.52,37.63,64223.0,26.9256,27.0116,26.8969,26.9758,64223.0
2017-05-24 10:30:00,37.63,37.88,37.63,37.77,158266.0,26.9758,27.155,26.9758,27.0761,158266.0
2017-05-24 10:40:00,37.75,37.8,37.67,37.69,108528.0,27.0618,27.0976,27.0045,27.0188,108528.0
2017-05-24 10:50:00,37.69,37.7,37.59,37.61,50374.0,27.0188,27.026,26.9471,26.9614,50374.0
2017-05-24 11:00:00,37.6,37.66,37.45,37.47,155556.0,26.9543,26.9973,26.8467,26.8611,155556.0
2017-05-24 11:10:00,37.47,37.48,37.24,37.26,261681.0,26.8611,26.8683,26.6962,26.7105,261681.0
2017-05-24 11:20:00,37.26,37.44,37.25,37.37,118553.0,26.7105,26.8396,26.7034,26.7894,118553.0
2017-05-24 11:30:00,37.37,37.4,37.25,37.26,108306.0,26.7894,26.8109,26.7034,26.7105,108306.0
2017-05-24 11:40:00,37.25,37.29,37.14,37.2,162823.0,26.7034,26.732,26.6245,26.6675,162823.0
2017-05-24 11:50:00,37.2,37.24,37.03,37.07,239487.0,26.6675,26.6962,26.5457,26.5743,239487.0
2017-05-24 12:00:00,37.06,37.17,37.04,37.15,94371.0,26.5672,26.646,26.5528,26.6317,94371.0
2017-05-24 12:10:00,37.15,37.2,37.06,37.09,82871.0,26.6317,26.6675,26.5672,26.5887,82871.0
2017-05-24 12:20:00,37.09,37.15,37.06,37.1,58277.0,26.5887,26.6317,26.5672,26.5958,58277.0
2017-05-24 12:30:00,37.11,37.11,37.01,37.07,87543.0,26.603,26.603,26.5313,26.5743,87543.0
2017-05-24 12:40:00,37.07,37.1,37.0,37.01,61268.0,26.5743,26.5958,26.5242,26.5313,61268.0
2017-05-24 12:50:00,37.01,37.01,36.82,36.84,125194.0,26.5313,26.5313,26.3951,26.4095,125194.0
2017-05-24 13:00:00,36.84,36.95,36.83,36.94,63161.0,26.4095,26.4883,26.4023,26.4811,63161.0
2017-05-24 13:10:00,36.95,36.95,36.84,36.84,49706.0,26.4883,26.4883,26.4095,26.4095,49706.0
2017-05-24 13:20:00,36.84,36.91,36.83,36.9,61638.0,26.4095,26.4596,26.4023,26.4525,61638.0
2017-05-24 13:30:00,36.9,36.95,36.88,36.88,79674.0,26.4525,26.4883,26.4381,26.4381,79674.0
2017-05-24 13:40:00,36.89,36.89,36.8,36.8,75781.0,26.4453,26.4453,26.3808,26.3808,75781.0
2017-05-24 13:50:00,36.8,36.82,36.78,36.8,72053.0,26.3808,26.3951,26.3664,26.3808,72053.0
2017-05-24 14:00:00,36.8,36.93,36.75,36.93,169834.0,26.3808,26.474,26.3449,26.474,169834.0
2017-05-24 14:10:00,36.92,37.1,36.91,37.07,114112.0,26.4668,26.5958,26.4596,26.5743,114112.0
2017-05-24 14:20:00,37.08,37.08,36.91,36.99,120544.0,26.5815,26.5815,26.4596,26.517,120544.0
2017-05-24 14:30:00,36.98,37.01,36.9,36.98,53638.0,26.5098,26.5313,26.4525,26.5098,53638.0
2017-05-24 14:40:00,36.98,37.05,36.96,37.04,53339.0,26.5098,26.56,26.4955,26.5528,53339.0
2017-05-24 14:50:00,37.04,37.04,36.91,36.91,65544.0,26.5528,26.5528,26.4596,26.4596,65544.0
2017-05-24 15:00:00,36.91,36.93,36.82,36.83,102317.0,26.4596,26.474,26.3951,26.4023,102317.0
2017-05-24 15:10:00,36.83,36.98,36.82,36.98,83306.0,26.4023,26.5098,26.3951,26.5098,83306.0
2017-05-24 15:20:00,36.97,37.09,36.96,37.09,98533.0,26.5026,26.5887,26.4955,26.5887,98533.0
2017-05-24 15:30:00,37.08,37.1,37.01,37.07,116258.0,26.5815,26.5958,26.5313,26.5743,116258.0
2017-05-24 15:40:00,37.07,37.14,37.07,37.14,204555.0,26.5743,26.6245,26.5743,26.6245,204555.0
2017-05-24 15:50:00,37.14,37.16,37.1,37.12,331620.0,26.6245,26.6389,26.5958,26.6102,331620.0
2017-05-25 09:30:00,37.0,37.19,36.64,37.17,128675.0,26.5242,26.6604,26.2661,26.646,128675.0
2017-05-25 09:40:00,37.15,37.61,37.15,37.57,129391.0,26.6317,26.9614,26.6317,26.9328,129391.0
2017-05-25 09:50:00,37.56,37.76,37.51,37.67,172714.0,26.9256,27.069,26.8898,27.0045,172714.0
2017-05-25 10:00:00,37.67,37.7,37.46,37.49,136522.0,27.0045,27.026,26.8539,26.8754,136522.0
2017-05-25 10:10:00,37.49,37.7,37.44,37.45,142889.0,26.8754,27.026,26.8396,26.8467,142889.0
2017-05-25 10:20:00,37.44,37.45,37.31,37.39,117141.0,26.8396,26.8467,26.7464,26.8037,117141.0
2017-05-25 10:30:00,37.39,37.51,37.29,37.38,136235.0,26.8037,26.8898,26.732,26.7966,136235.0
2017-05-25 10:40:00,37.39,37.4,37.28,37.34,55281.0,26.8037,26.8109,26.7249,26.7679,55281.0
2017-05-25 10:50:00,37.35,37.38,37.08,37.08,146276.0,26.7751,26.7966,26.5815,26.5815,146276.0
2017-05-25 11:00:00,37.07,37.26,37.06,37.21,58200.0,26.5743,26.7105,26.5672,26.6747,58200.0
2017-05-25 11:10:00,37.21,37.24,37.03,37.03,85436.0,26.6747,26.6962,26.5457,26.5457,85436.0
2017-05-25 11:20:00,37.04,37.07,36.71,36.87,95827.0,26.5528,26.5743,26.3163,26.431,95827.0
2017-05-25 11:30:00,36.87,36.87,36.36,36.39,164399.0,26.431,26.431,26.0654,26.0869,164399.0
2017-05-25 11:40:00,36.38,36.45,36.2,36.29,168708.0,26.0797,26.1299,25.9507,26.0152,168708.0
2017-05-25 11:50:00,36.29,36.33,36.06,36.11,165852.0,26.0152,26.0439,25.8503,25.8861,165852.0
2017-05-25 12:00:00,36.11,36.35,36.11,36.14,74627.0,25.8861,26.0582,25.8861,25.9076,74627.0
2017-05-25 12:10:00,36.15,36.15,36.0,36.09,118331.0,25.9148,25.9148,25.8073,25.8718,118331.0
2017-05-25 12:20:00,36.08,36.24,36.03,36.2,39705.0,25.8646,25.9793,25.8288,25.9507,39705.0
2017-05-25 12:30:00,36.21,36.3,36.15,36.16,78756.0,25.9578,26.0223,25.9148,25.922,78756.0
2017-05-25 12:40:00,36.16,36.18,36.07,36.16,56388.0,25.922,25.9363,25.8575,25.922,56388.0
2017-05-25 12:50:00,36.16,36.16,36.02,36.06,59454.0,25.922,25.922,25.8216,25.8503,59454.0
2017-05-25 13:00:00,36.06,36.14,36.0,36.04,67185.0,25.8503,25.9076,25.8073,25.836,67185.0
2017-05-25 13:10:00,36.04,36.04,35.89,35.99,118995.0,25.836,25.836,25.7284,25.8001,118995.0
2017-05-25 13:20:00,35.99,36.07,35.94,36.0,66114.0,25.8001,25.8575,25.7643,25.8073,66114.0
2017-05-25 13:30:00,36.0,36.0,35.81,35.82,153479.0,25.8073,25.8073,25.6711,25.6782,153479.0
2017-05-25 13:40:00,35.83,35.89,35.75,35.76,107322.0,25.6854,25.7284,25.6281,25.6352,107322.0
2017-05-25 13:50:00,35.77,35.94,35.75,35.94,76559.0,25.6424,25.7643,25.6281,25.7643,76559.0
2017-05-25 14:00:00,35.95,36.02,35.84,35.87,79411.0,25.7714,25.8216,25.6926,25.7141,79411.0
2017-05-25 14:10:00,35.87,35.87,35.75,35.82,65636.0,25.7141,25.7141,25.6281,25.6782,65636.0
2017-05-25 14:20:00,35.82,35.86,35.71,35.75,95930.0,25.6782,25.7069,25.5994,25.6281,95930.0
2017-05-25 14:30:00,35.75,35.77,35.68,35.73,100652.0,25.6281,25.6424,25.5779,25.6137,100652.0
2017-05-25 14:40:00,35.73,35.77,35.59,35.63,106996.0,25.6137,25.6424,25.5134,25.542,106996.0
2017-05-25 14:50:00,35.63,35.68,35.57,35.59,74912.0,25.542,25.5779,25.499,25.5134,74912.0
2017-05-25 15:00:00,35.59,35.8,35.59,35.79,133749.0,25.5134,25.6639,25.5134,25.6567,133749.0
2017-05-25 15:10:00,35.8,35.89,35.76,35.79,112325.0,25.6639,25.7284,25.6352,25.6567,112325.0
2017-05-25 15:20:00,35.79,35.91,35.78,35.83,155173.0,25.6567,25.7428,25.6496,25.6854,155173.0
2017-05-25 15:30:00,35.84,35.86,35.75,35.79,166005.0,25.6926,25.7069,25.6281,25.6567,166005.0
2017-05-25 15:40:00,35.79,35.86,35.67,35.8,284555.0,25.6567,25.7069,25.5707,25.6639,284555.0
2017-05-25 15:50:00,35.8,35.8,35.71,35.73,330838.0,25.6639,25.6639,25.5994,25.6137,330838.0
2017-05-26 09:30:00,35.61,35.75,35.22,35.32,258201.0,25.5277,25.6281,25.2481,25.3198,258201.0
2017-05-26 09:40:00,35.35,35.62,35.35,35.61,132168.0,25.3413,25.5349,25.3413,25.5277,132168.0
2017-05-26 09:50:00,35.61,35.83,35.6,35.71,175940.0,25.5277,25.6854,25.5205,25.5994,175940.0
2017-05-26 10:00:00,35.72,35.82,35.57,35.59,104811.0,25.6066,25.6782,25.499,25.5134,104811.0
2017-05-26 10:10:00,35.59,35.71,35.58,35.63,84082.0,25.5134,25.5994,25.5062,25.542,84082.0
2017-05-26 10:20:00,35.63,35.85,35.63,35.84,99842.0,25.542,25.6998,25.542,25.6926,99842.0
2017-05-26 10:30:00,35.83,35.84,35.65,35.71,90818.0,25.6854,25.6926,25.5564,25.5994,90818.0
2017-05-26 10:40:00,35.71,35.72,35.36,35.38,138894.0,25.5994,25.6066,25.3485,25.3628,138894.0
2017-05-26 10:50:00,35.39,35.47,35.33,35.4,134462.0,25.37,25.4273,25.327,25.3772,134462.0
2017-05-26 11:00:00,35.41,35.59,35.41,35.59,81789.0,25.3843,25.5134,25.3843,25.5134,81789.0
2017-05-26 11:10:00,35.59,35.64,35.53,35.6,92505.0,25.5134,25.5492,25.4704,25.5205,92505.0
2017-05-26 11:20:00,35.61,35.84,35.6,35.77,59797.0,25.5277,25.6926,25.5205,25.6424,59797.0
2017-05-26 11:30:00,35.75,35.79,35.63,35.68,52248.0,25.6281,25.6567,25.542,25.5779,52248.0
2017-05-26 11:40:00,35.69,35.73,35.64,35.67,58096.0,25.5851,25.6137,25.5492,25.5707,58096.0
2017-05-26 11:50:00,35.66,35.72,35.62,35.68,44178.0,25.5635,25.6066,25.5349,25.5779,44178.0
2017-05-26 12:00:00,35.69,35.78,35.69,35.76,39683.0,25.5851,25.6496,25.5851,25.6352,39683.0
2017-05-26 12:10:00,35.76,35.81,35.71,35.8,52627.0,25.6352,25.6711,25.5994,25.6639,52627.0
2017-05-26 12:20:00,35.8,35.85,35.74,35.75,45449.0,25.6639,25.6998,25.6209,25.6281,45449.0
2017-05-26 12:30:00,35.75,35.79,35.7,35.77,46501.0,25.6281,25.6567,25.5922,25.6424,46501.0
2017-05-26 12:40:00,35.79,35.82,35.77,35.78,39289.0,25.6567,25.6782,25.6424,25.6496,39289.0
2017-05-26 12:50:00,35.78,35.81,35.76,35.79,23316.0,25.6496,25.6711,25.6352,25.6567,23316.0
2017-05-26 13:00:00,35.79,35.81,35.71,35.79,55096.0,25.6567,25.6711,25.5994,25.6567,55096.0
2017-05-26 13:10:00,35.8,35.84,35.78,35.84,35183.0,25.6639,25.6926,25.6496,25.6926,35183.0
2017-05-26 13:20:00,35.84,35.84,35.78,35.8,43838.0,25.6926,25.6926,25.6496,25.6639,43838.0
2017-05-26 13:30:00,35.81,35.84,35.76,35.77,34822.0,25.6711,25.6926,25.6352,25.6424,34822.0
2017-05-26 13:40:00,35.76,35.83,35.75,35.81,83605.0,25.6352,25.6854,25.6281,25.6711,83605.0
2017-05-26 13:50:00,35.8,35.84,35.79,35.84,28201.0,25.6639,25.6926,25.6567,25.6926,28201.0
2017-05-26 14:00:00,35.83,35.85,35.79,35.82,67935.0,25.6854,25.6998,25.6567,25.6782,67935.0
2017-05-26 14:10:00,35.82,35.87,35.79,35.79,98619.0,25.6782,25.7141,25.6567,25.6567,98619.0
2017-05-26 14:20:00,35.8,35.88,35.79,35.88,99866.0,25.6639,25.7213,25.6567,25.7213,99866.0
2017-05-26 14:30:00,35.87,35.89,35.81,35.84,48288.0,25.7141,25.7284,25.6711,25.6926,48288.0
2017-05-26 14:40:00,35.84,35.86,35.81,35.84,34311.0,25.6926,25.7069,25.6711,25.6926,34311.0
2017-05-26 14:50:00,35.83,35.84,35.77,35.77,52869.0,25.6854,25.6926,25.6424,25.6424,52869.0
2017-05-26 15:00:00,35.77,35.8,35.73,35.77,43303.0,25.6424,25.6639,25.6137,25.6424,43303.0
2017-05-26 15:10:00,35.77,35.78,35.74,35.75,36500.0,25.6424,25.6496,25.6209,25.6281,36500.0
2017-05-26 15:20:00,35.75,35.78,35.71,35.74,54163.0,25.6281,25.6496,25.5994,25.6209,54163.0
2017-05-26 15:30:00,35.75,35.77,35.72,35.73,77049.0,25.6281,25.6424,25.6066,25.6137,77049.0
2017-05-26 15:40:00,35.74,35.83,35.73,35.8,132760.0,25.6209,25.6854,25.6137,25.6639,132760.0
2017-05-26 15:50:00,35.8,35.84,35.78,35.81,284253.0,25.6639,25.6926,25.6496,25.6711,284253.0
2017-05-30 09:30:00,35.38,35.48,35.11,35.11,170121.0,25.3628,25.4345,25.1693,25.1693,170121.0
2017-05-30 09:40:00,35.12,35.12,34.91,34.97,186261.0,25.1764,25.1764,25.0259,25.0689,186261.0
2017-05-30 09:50:00,34.97,35.12,34.87,34.92,193812.0,25.0689,25.1764,24.9972,25.0331,193812.0
2017-05-30 10:00:00,34.92,34.97,34.67,34.69,126988.0,25.0331,25.0689,24.8538,24.8682,126988.0
2017-05-30 10:10:00,34.69,34.78,34.57,34.74,119606.0,24.8682,24.9327,24.7822,24.904,119606.0
2017-05-30 10:20:00,34.75,34.81,34.57,34.57,122671.0,24.9112,24.9542,24.7822,24.7822,122671.0
2017-05-30 10:30:00,34.57,34.78,34.53,34.78,182978.0,24.7822,24.9327,24.7535,24.9327,182978.0
2017-05-30 10:40:00,34.78,34.85,34.65,34.66,75203.0,24.9327,24.9829,24.8395,24.8467,75203.0
2017-05-30 10:50:00,34.66,34.75,34.63,34.65,65125.0,24.8467,24.9112,24.8252,24.8395,65125.0
2017-05-30 11:00:00,34.66,34.75,34.66,34.67,66241.0,24.8467,24.9112,24.8467,24.8538,66241.0
2017-05-30 11:10:00,34.67,34.67,34.53,34.55,149478.0,24.8538,24.8538,24.7535,24.7678,149478.0
2017-05-30 11:20:00,34.55,34.56,34.3,34.34,320672.0,24.7678,24.775,24.5886,24.6173,320672.0
2017-05-30 11:30:00,34.33,34.57,34.33,34.46,142301.0,24.6101,24.7822,24.6101,24.7033,142301.0
2017-05-30 11:40:00,34.47,34.49,34.41,34.42,84466.0,24.7105,24.7248,24.6675,24.6746,84466.0
2017-05-30 11:50:00,34.42,34.58,34.4,34.56,119973.0,24.6746,24.7893,24.6603,24.775,119973.0
2017-05-30 12:00:00,34.56,34.58,34.5,34.52,66134.0,24.775,24.7893,24.732,24.7463,66134.0
2017-05-30 12:10:00,34.53,34.56,34.47,34.51,88000.0,24.7535,24.775,24.7105,24.7391,88000.0
2017-05-30 12:20:00,34.52,34.56,34.49,34.51,80753.0,24.7463,24.775,24.7248,24.7391,80753.0
2017-05-30 12:30:00,34.52,34.53,34.49,34.5,42799.0,24.7463,24.7535,24.7248,24.732,42799.0
2017-05-30 12:40:00,34.5,34.55,34.47,34.54,41682.0,24.732,24.7678,24.7105,24.7607,41682.0
2017-05-30 12:50:00,34.54,34.57,34.48,34.5,37599.0,24.7607,24.7822,24.7176,24.732,37599.0
2017-05-30 13:00:00,34.49,34.52,34.46,34.47,39125.0,24.7248,24.7463,24.7033,24.7105,39125.0
2017-05-30 13:10:00,34.48,34.52,34.45,34.5,42929.0,24.7176,24.7463,24.6961,24.732,42929.0
2017-05-30 13:20:00,34.51,34.54,34.49,34.54,49394.0,24.7391,24.7607,24.7248,24.7607,49394.0
2017-05-30 13:30:00,34.55,34.61,34.54,34.58,43086.0,24.7678,24.8108,24.7607,24.7893,43086.0
2017-05-30 13:40:00,34.58,34.58,34.51,34.55,101535.0,24.7893,24.7893,24.7391,24.7678,101535.0
2017-05-30 13:50:00,34.56,34.59,34.49,34.5,156659.0,24.775,24.7965,24.7248,24.732,156659.0
2017-05-30 14:00:00,34.49,34.63,34.49,34.62,162224.0,24.7248,24.8252,24.7248,24.818,162224.0
2017-05-30 14:10:00,34.61,34.62,34.51,34.52,133499.0,24.8108,24.818,24.7391,24.7463,133499.0
2017-05-30 14:20:00,34.52,34.56,34.46,34.46,122843.0,24.7463,24.775,24.7033,24.7033,122843.0
2017-05-30 14:30:00,34.47,34.5,34.45,34.49,128658.0,24.7105,24.732,24.6961,24.7248,128658.0
2017-05-30 14:40:00,34.5,34.65,34.49,34.65,118241.0,24.732,24.8395,24.7248,24.8395,118241.0
2017-05-30 14:50:00,34.64,34.67,34.61,34.62,70680.0,24.8323,24.8538,24.8108,24.818,70680.0
2017-05-30 15:00:00,34.63,34.7,34.62,34.63,105756.0,24.8252,24.8754,24.818,24.8252,105756.0
2017-05-30 15:10:00,34.62,34.65,34.56,34.57,166460.0,24.818,24.8395,24.775,24.7822,166460.0
2017-05-30 15:20:00,34.58,34.6,34.53,34.54,93003.0,24.7893,24.8037,24.7535,24.7607,93003.0
2017-05-30 15:30:00,34.53,34.54,34.48,34.48,101018.0,24.7535,24.7607,24.7176,24.7176,101018.0
2017-05-30 15:40:00,34.48,34.58,34.46,34.51,289495.0,24.7176,24.7893,24.7033,24.7391,289495.0
2017-05-30 15:50:00,34.52,34.53,34.47,34.48,337108.0,24.7463,24.7535,24.7105,24.7176,337108.0
2017-05-31 09:30:00,33.83,34.16,33.38,33.96,471914.0,24.2517,24.4882,23.9291,24.3449,471914.0
2017-05-31 09:40:00,33.99,34.37,33.98,34.23,187092.0,24.3664,24.6388,24.3592,24.5384,187092.0
2017-05-31 09:50:00,34.25,34.36,34.14,34.25,165449.0,24.5528,24.6316,24.4739,24.5528,165449.0
2017-05-31 10:00:00,34.25,34.29,34.07,34.11,237628.0,24.5528,24.5814,24.4237,24.4524,237628.0
2017-05-31 10:10:00,34.12,34.21,33.91,34.12,155808.0,24.4596,24.5241,24.309,24.4596,155808.0
2017-05-31 10:20:00,34.12,34.36,34.07,34.34,192754.0,24.4596,24.6316,24.4237,24.6173,192754.0
2017-05-31 10:30:00,34.35,34.47,34.27,34.39,235962.0,24.6245,24.7105,24.5671,24.6531,235962.0
2017-05-31 10:40:00,34.39,34.46,34.33,34.36,225054.0,24.6531,24.7033,24.6101,24.6316,225054.0
2017-05-31 10:50:00,34.36,34.4,34.19,34.39,238803.0,24.6316,24.6603,24.5098,24.6531,238803.0
2017-05-31 11:00:00,34.39,34.39,34.14,34.2,149587.0,24.6531,24.6531,24.4739,24.5169,149587.0
2017-05-31 11:10:00,34.2,34.23,34.0,34.08,197273.0,24.5169,24.5384,24.3735,24.4309,197273.0
2017-05-31 11:20:00,34.08,34.17,34.01,34.04,178548.0,24.4309,24.4954,24.3807,24.4022,178548.0
2017-05-31 11:30:00,34.04,34.04,33.87,33.92,143212.0,24.4022,24.4022,24.2804,24.3162,143212.0
2017-05-31 11:40:00,33.93,33.95,33.85,33.93,156094.0,24.3234,24.3377,24.266,24.3234,156094.0
2017-05-31 11:50:00,33.93,34.04,33.9,34.03,74428.0,24.3234,24.4022,24.3019,24.3951,74428.0
2017-05-31 12:00:00,34.04,34.05,33.92,34.04,238770.0,24.4022,24.4094,24.3162,24.4022,238770.0
2017-05-31 12:10:00,34.05,34.13,33.99,34.05,90003.0,24.4094,24.4667,24.3664,24.4094,90003.0
2017-05-31 12:20:00,34.04,34.12,33.98,34.0,128345.0,24.4022,24.4596,24.3592,24.3735,128345.0
2017-05-31 12:30:00,34.01,34.12,33.99,34.12,97029.0,24.3807,24.4596,24.3664,24.4596,97029.0
2017-05-31 12:40:00,34.12,34.16,34.11,34.14,91708.0,24.4596,24.4882,24.4524,24.4739,91708.0
2017-05-31 12:50:00,34.14,34.15,34.03,34.09,108494.0,24.4739,24.4811,24.3951,24.4381,108494.0
2017-05-31 13:00:00,34.09,34.15,34.05,34.15,87578.0,24.4381,24.4811,24.4094,24.4811,87578.0
2017-05-31 13:10:00,34.14,34.14,34.04,34.05,52898.0,24.4739,24.4739,24.4022,24.4094,52898.0
2017-05-31 13:20:00,34.05,34.05,34.01,34.01,45134.0,24.4094,24.4094,24.3807,24.3807,45134.0
2017-05-31 13:30:00,34.02,34.06,34.0,34.04,60137.0,24.3879,24.4166,24.3735,24.4022,60137.0
2017-05-31 13:40:00,34.04,34.08,34.01,34.08,36611.0,24.4022,24.4309,24.3807,24.4309,36611.0
2017-05-31 13:50:00,34.07,34.08,34.02,34.03,53717.0,24.4237,24.4309,24.3879,24.3951,53717.0
2017-05-31 14:00:00,34.03,34.09,33.99,34.04,139840.0,24.3951,24.4381,24.3664,24.4022,139840.0
2017-05-31 14:10:00,34.04,34.16,33.98,34.13,134392.0,24.4022,24.4882,24.3592,24.4667,134392.0
2017-05-31 14:20:00,34.14,34.26,34.09,34.11,144679.0,24.4739,24.5599,24.4381,24.4524,144679.0
2017-05-31 14:30:00,34.12,34.13,33.95,33.97,134777.0,24.4596,24.4667,24.3377,24.352,134777.0
2017-05-31 14:40:00,33.97,33.99,33.85,33.88,86537.0,24.352,24.3664,24.266,24.2875,86537.0
2017-05-31 14:50:00,33.87,33.93,33.85,33.88,85773.0,24.2804,24.3234,24.266,24.2875,85773.0
2017-05-31 15:00:00,33.89,34.02,33.88,33.95,111375.0,24.2947,24.3879,24.2875,24.3377,111375.0
2017-05-31 15:10:00,33.96,34.01,33.93,33.98,154682.0,24.3449,24.3807,24.3234,24.3592,154682.0
2017-05-31 15:20:00,33.98,34.04,33.98,34.01,136636.0,24.3592,24.4022,24.3592,24.3807,136636.0
2017-05-31 15:30:00,34.01,34.05,33.94,33.98,247699.0,24.3807,24.4094,24.3305,24.3592,247699.0
2017-05-31 15:40:00,33.98,34.1,33.98,34.09,318334.0,24.3592,24.4452,24.3592,24.4381,318334.0
2017-05-31 15:50:00,34.09,34.09,33.96,33.99,700508.0,24.4381,24.4381,24.3449,24.3664,700508.0
2017-06-01 09:30:00,34.11,34.21,33.86,33.96,109556.0,24.4524,24.5241,24.2732,24.3449,109556.0
2017-06-01 09:40:00,33.96,34.21,33.96,34.09,102983.0,24.3449,24.5241,24.3449,24.4381,102983.0
2017-06-01 09:50:00,34.08,34.09,33.92,34.08,110723.0,24.4309,24.4381,24.3162,24.4309,110723.0
2017-06-01 10:00:00,34.07,34.26,34.03,34.18,97105.0,24.4237,24.5599,24.3951,24.5026,97105.0
2017-06-01 10:10:00,34.18,34.31,34.06,34.09,127267.0,24.5026,24.5958,24.4166,24.4381,127267.0
2017-06-01 10:20:00,34.1,34.37,34.05,34.36,84583.0,24.4452,24.6388,24.4094,24.6316,84583.0
2017-06-01 10:30:00,34.36,34.37,34.2,34.29,89883.0,24.6316,24.6388,24.5169,24.5814,89883.0
2017-06-01 10:40:00,34.3,34.35,34.21,34.3,95100.0,24.5886,24.6245,24.5241,24.5886,95100.0
2017-06-01 10:50:00,34.3,34.55,34.27,34.52,140879.0,24.5886,24.7678,24.5671,24.7463,140879.0
2017-06-01 11:00:00,34.5,34.69,34.47,34.69,148123.0,24.732,24.8682,24.7105,24.8682,148123.0
2017-06-01 11:10:00,34.7,34.82,34.6,34.6,111616.0,24.8754,24.9614,24.8037,24.8037,111616.0
2017-06-01 11:20:00,34.61,34.65,34.44,34.48,88972.0,24.8108,24.8395,24.689,24.7176,88972.0
2017-06-01 11:30:00,34.48,34.67,34.39,34.47,121202.0,24.7176,24.8538,24.6531,24.7105,121202.0
2017-06-01 11:40:00,34.46,34.52,34.41,34.49,82862.0,24.7033,24.7463,24.6675,24.7248,82862.0
2017-06-01 11:50:00,34.49,34.63,34.48,34.53,58624.0,24.7248,24.8252,24.7176,24.7535,58624.0
2017-06-01 12:00:00,34.53,34.62,34.53,34.6,39280.0,24.7535,24.818,24.7535,24.8037,39280.0
2017-06-01 12:10:00,34.61,34.66,34.57,34.59,43692.0,24.8108,24.8467,24.7822,24.7965,43692.0
2017-06-01 12:20:00,34.59,34.65,34.53,34.57,67181.0,24.7965,24.8395,24.7535,24.7822,67181.0
2017-06-01 12:30:00,34.57,34.59,34.52,34.55,60197.0,24.7822,24.7965,24.7463,24.7678,60197.0
2017-06-01 12:40:00,34.56,34.68,34.55,34.63,106730.0,24.775,24.861,24.7678,24.8252,106730.0
2017-06-01 12:50:00,34.62,34.65,34.55,34.57,43604.0,24.818,24.8395,24.7678,24.7822,43604.0
2017-06-01 13:00:00,34.56,34.6,34.49,34.57,47866.0,24.775,24.8037,24.7248,24.7822,47866.0
2017-06-01 13:10:00,34.57,34.58,34.52,34.55,43952.0,24.7822,24.7893,24.7463,24.7678,43952.0
2017-06-01 13:20:00,34.55,34.56,34.49,34.5,87034.0,24.7678,24.775,24.7248,24.732,87034.0
2017-06-01 13:30:00,34.5,34.54,34.44,34.51,78158.0,24.732,24.7607,24.689,24.7391,78158.0
2017-06-01 13:40:00,34.52,34.6,34.49,34.59,49191.0,24.7463,24.8037,24.7248,24.7965,49191.0
2017-06-01 13:50:00,34.59,34.6,34.44,34.44,70461.0,24.7965,24.8037,24.689,24.689,70461.0
2017-06-01 14:00:00,34.44,34.46,34.39,34.41,48624.0,24.689,24.7033,24.6531,24.6675,48624.0
2017-06-01 14:10:00,34.41,34.46,34.36,34.4,67056.0,24.6675,24.7033,24.6316,24.6603,67056.0
2017-06-01 14:20:00,34.39,34.44,34.25,34.26,66871.0,24.6531,24.689,24.5528,24.5599,66871.0
2017-06-01 14:30:00,34.26,34.28,34.09,34.1,86322.0,24.5599,24.5743,24.4381,24.4452,86322.0
2017-06-01 14:40:00,34.11,34.36,34.1,34.35,62309.0,24.4524,24.6316,24.4452,24.6245,62309.0
2017-06-01 14:50:00,34.36,34.36,34.22,34.28,51191.0,24.6316,24.6316,24.5313,24.5743,51191.0
2017-06-01 15:00:00,34.28,34.28,34.12,34.17,91966.0,24.5743,24.5743,24.4596,24.4954,91966.0
2017-06-01 15:10:00,34.18,34.25,34.16,34.25,75868.0,24.5026,24.5528,24.4882,24.5528,75868.0
2017-06-01 15:20:00,34.25,34.27,34.19,34.21,80319.0,24.5528,24.5671,24.5098,24.5241,80319.0
2017-06-01 15:30:00,34.21,34.26,34.18,34.24,138975.0,24.5241,24.5599,24.5026,24.5456,138975.0
2017-06-01 15:40:00,34.24,34.26,34.19,34.21,182911.0,24.5456,24.5599,24.5098,24.5241,182911.0
2017-06-01 15:50:00,34.21,34.28,34.21,34.28,374305.0,24.5241,24.5743,24.5241,24.5743,374305.0
2017-06-02 09:30:00,33.91,33.97,33.68,33.76,140776.0,24.309,24.352,24.1441,24.2015,140776.0
2017-06-02 09:40:00,33.76,33.77,33.55,33.62,198265.0,24.2015,24.2087,24.051,24.1011,198265.0
2017-06-02 09:50:00,33.61,33.65,33.47,33.48,182617.0,24.094,24.1226,23.9936,24.0008,182617.0
2017-06-02 10:00:00,33.47,33.48,33.18,33.26,238231.0,23.9936,24.0008,23.7857,23.8431,238231.0
2017-06-02 10:10:00,33.25,33.26,33.02,33.09,259208.0,23.8359,23.8431,23.671,23.7212,259208.0
2017-06-02 10:20:00,33.1,33.28,33.1,33.24,239974.0,23.7284,23.8574,23.7284,23.8287,239974.0
2017-06-02 10:30:00,33.24,33.32,33.13,33.29,152850.0,23.8287,23.8861,23.7499,23.8646,152850.0
2017-06-02 10:40:00,33.29,33.32,33.1,33.11,122599.0,23.8646,23.8861,23.7284,23.7355,122599.0
2017-06-02 10:50:00,33.1,33.11,32.92,32.93,186003.0,23.7284,23.7355,23.5993,23.6065,186003.0
2017-06-02 11:00:00,32.93,33.01,32.87,32.92,212158.0,23.6065,23.6638,23.5635,23.5993,212158.0
2017-06-02 11:10:00,32.93,33.07,32.88,33.02,125605.0,23.6065,23.7069,23.5707,23.671,125605.0
2017-06-02 11:20:00,33.02,33.2,33.01,33.13,125931.0,23.671,23.8001,23.6638,23.7499,125931.0
2017-06-02 11:30:00,33.14,33.24,33.13,33.23,110599.0,23.757,23.8287,23.7499,23.8216,110599.0
2017-06-02 11:40:00,33.23,33.24,33.13,33.17,116589.0,23.8216,23.8287,23.7499,23.7785,116589.0
2017-06-02 11:50:00,33.16,33.24,33.12,33.2,98081.0,23.7714,23.8287,23.7427,23.8001,98081.0
2017-06-02 12:00:00,33.19,33.26,33.13,33.22,84787.0,23.7929,23.8431,23.7499,23.8144,84787.0
2017-06-02 12:10:00,33.21,33.29,33.17,33.27,124161.0,23.8072,23.8646,23.7785,23.8502,124161.0
2017-06-02 12:20:00,33.26,33.31,33.24,33.26,143717.0,23.8431,23.8789,23.8287,23.8431,143717.0
2017-06-02 12:30:00,33.26,33.31,33.21,33.27,97083.0,23.8431,23.8789,23.8072,23.8502,97083.0
2017-06-02 12:40:00,33.27,33.31,33.23,33.27,73940.0,23.8502,23.8789,23.8216,23.8502,73940.0
2017-06-02 12:50:00,33.27,33.32,33.22,33.22,101271.0,23.8502,23.8861,23.8144,23.8144,101271.0
2017-06-02 13:00:00,33.23,33.26,33.14,33.19,127577.0,23.8216,23.8431,23.757,23.7929,127577.0
2017-06-02 13:10:00,33.18,33.24,33.15,33.23,119141.0,23.7857,23.8287,23.7642,23.8216,119141.0
2017-06-02 13:20:00,33.24,33.24,33.17,33.2,78349.0,23.8287,23.8287,23.7785,23.8001,78349.0
2017-06-02 13:30:00,33.2,33.24,33.18,33.21,59734.0,23.8001,23.8287,23.7857,23.8072,59734.0
2017-06-02 13:40:00,33.21,33.25,33.19,33.21,72809.0,23.8072,23.8359,23.7929,23.8072,72809.0
2017-06-02 13:50:00,33.21,33.24,33.19,33.23,95527.0,23.8072,23.8287,23.7929,23.8216,95527.0
2017-06-02 14:00:00,33.23,33.24,33.13,33.15,95403.0,23.8216,23.8287,23.7499,23.7642,95403.0
2017-06-02 14:10:00,33.15,33.16,33.09,33.1,76047.0,23.7642,23.7714,23.7212,23.7284,76047.0
2017-06-02 14:20:00,33.1,33.17,33.08,33.09,105528.0,23.7284,23.7785,23.714,23.7212,105528.0
2017-06-02 14:30:00,33.1,33.15,33.09,33.09,68371.0,23.7284,23.7642,23.7212,23.7212,68371.0
2017-06-02 14:40:00,33.1,33.21,33.08,33.19,82803.0,23.7284,23.8072,23.714,23.7929,82803.0
2017-06-02 14:50:00,33.19,33.2,33.14,33.16,58319.0,23.7929,23.8001,23.757,23.7714,58319.0
2017-06-02 15:00:00,33.16,33.18,33.02,33.04,100022.0,23.7714,23.7857,23.671,23.6854,100022.0
2017-06-02 15:10:00,33.04,33.08,33.01,33.03,213388.0,23.6854,23.714,23.6638,23.6782,213388.0
2017-06-02 15:20:00,33.03,33.14,33.03,33.09,168250.0,23.6782,23.757,23.6782,23.7212,168250.0
2017-06-02 15:30:00,33.08,33.21,33.08,33.16,295655.0,23.714,23.8072,23.714,23.7714,295655.0
2017-06-02 15:40:00,33.16,33.18,33.07,33.09,263789.0,23.7714,23.7857,23.7069,23.7212,263789.0
2017-06-02 15:50:00,33.09,33.14,33.05,33.13,539418.0,23.7212,23.757,23.6925,23.7499,539418.0
2017-06-05 09:30:00,32.96,33.18,32.88,33.09,142855.0,23.628,23.7857,23.5707,23.7212,142855.0
2017-06-05 09:40:00,33.09,33.27,32.87,32.88,251150.0,23.7212,23.8502,23.5635,23.5707,251150.0
2017-06-05 09:50:00,32.89,33.12,32.86,33.1,153010.0,23.5778,23.7427,23.5563,23.7284,153010.0
2017-06-05 10:00:00,33.09,33.28,33.06,33.22,114483.0,23.7212,23.8574,23.6997,23.8144,114483.0
2017-06-05 10:10:00,33.22,33.23,32.98,33.0,90717.0,23.8144,23.8216,23.6423,23.6567,90717.0
2017-06-05 10:20:00,33.01,33.14,32.96,33.07,108132.0,23.6638,23.757,23.628,23.7069,108132.0
2017-06-05 10:30:00,33.07,33.1,32.94,32.95,81087.0,23.7069,23.7284,23.6137,23.6208,81087.0
2017-06-05 10:40:00,32.95,32.99,32.9,32.93,87228.0,23.6208,23.6495,23.585,23.6065,87228.0
2017-06-05 10:50:00,32.93,32.93,32.78,32.82,96855.0,23.6065,23.6065,23.499,23.5276,96855.0
2017-06-05 11:00:00,32.81,32.88,32.74,32.83,108028.0,23.5205,23.5707,23.4703,23.5348,108028.0
2017-06-05 11:10:00,32.83,32.86,32.77,32.78,98351.0,23.5348,23.5563,23.4918,23.499,98351.0
2017-06-05 11:20:00,32.78,32.85,32.69,32.76,163604.0,23.499,23.5491,23.4344,23.4846,163604.0
2017-06-05 11:30:00,32.77,32.93,32.77,32.9,119198.0,23.4918,23.6065,23.4918,23.585,119198.0
2017-06-05 11:40:00,32.9,32.95,32.81,32.81,89038.0,23.585,23.6208,23.5205,23.5205,89038.0
2017-06-05 11:50:00,32.81,32.91,32.8,32.89,106646.0,23.5205,23.5922,23.5133,23.5778,106646.0
2017-06-05 12:00:00,32.89,33.09,32.88,33.08,103377.0,23.5778,23.7212,23.5707,23.714,103377.0
2017-06-05 12:10:00,33.08,33.16,33.05,33.16,141005.0,23.714,23.7714,23.6925,23.7714,141005.0
2017-06-05 12:20:00,33.16,33.21,33.14,33.18,92894.0,23.7714,23.8072,23.757,23.7857,92894.0
2017-06-05 12:30:00,33.19,33.22,33.14,33.14,85230.0,23.7929,23.8144,23.757,23.757,85230.0
2017-06-05 12:40:00,33.14,33.17,33.09,33.14,91021.0,23.757,23.7785,23.7212,23.757,91021.0
2017-06-05 12:50:00,33.15,33.2,33.11,33.16,106315.0,23.7642,23.8001,23.7355,23.7714,106315.0
2017-06-05 13:00:00,33.16,33.28,33.16,33.22,74155.0,23.7714,23.8574,23.7714,23.8144,74155.0
2017-06-05 13:10:00,33.21,33.27,33.17,33.23,61597.0,23.8072,23.8502,23.7785,23.8216,61597.0
2017-06-05 13:20:00,33.23,33.28,33.17,33.2,66011.0,23.8216,23.8574,23.7785,23.8001,66011.0
2017-06-05 13:30:00,33.19,33.25,33.16,33.25,90543.0,23.7929,23.8359,23.7714,23.8359,90543.0
2017-06-05 13:40:00,33.25,33.25,33.19,33.22,68507.0,23.8359,23.8359,23.7929,23.8144,68507.0
2017-06-05 13:50:00,33.22,33.27,33.2,33.27,88985.0,23.8144,23.8502,23.8001,23.8502,88985.0
2017-06-05 14:00:00,33.27,33.31,33.18,33.18,153817.0,23.8502,23.8789,23.7857,23.7857,153817.0
2017-06-05 14:10:00,33.19,33.19,33.14,33.18,88300.0,23.7929,23.7929,23.757,23.7857,88300.0
2017-06-05 14:20:00,33.17,33.23,33.14,33.21,82057.0,23.7785,23.8216,23.757,23.8072,82057.0
2017-06-05 14:30:00,33.2,33.25,33.11,33.23,98337.0,23.8001,23.8359,23.7355,23.8216,98337.0
2017-06-05 14:40:00,33.24,33.26,33.2,33.2,63716.0,23.8287,23.8431,23.8001,23.8001,63716.0
2017-06-05 14:50:00,33.19,33.23,33.16,33.2,124769.0,23.7929,23.8216,23.7714,23.8001,124769.0
2017-06-05 15:00:00,33.2,33.26,33.17,33.19,103281.0,23.8001,23.8431,23.7785,23.7929,103281.0
2017-06-05 15:10:00,33.2,33.23,33.13,33.14,159021.0,23.8001,23.8216,23.7499,23.757,159021.0
2017-06-05 15:20:00,33.14,33.15,33.05,33.1,220598.0,23.757,23.7642,23.6925,23.7284,220598.0
2017-06-05 15:30:00,33.1,33.16,33.08,33.11,131060.0,23.7284,23.7714,23.714,23.7355,131060.0
2017-06-05 15:40:00,33.11,33.11,33.01,33.02,153265.0,23.7355,23.7355,23.6638,23.671,153265.0
2017-06-05 15:50:00,33.02,33.06,33.01,33.03,291732.0,23.671,23.6997,23.6638,23.6782,291732.0
2017-06-06 09:30:00,32.99,33.15,32.8,32.83,203712.0,23.6495,23.7642,23.5133,23.5348,203712.0
2017-06-06 09:40:00,32.85,33.03,32.77,33.02,158188.0,23.5491,23.6782,23.4918,23.671,158188.0
2017-06-06 09:50:00,33.01,33.06,32.83,33.05,161412.0,23.6638,23.6997,23.5348,23.6925,161412.0
2017-06-06 10:00:00,33.05,33.15,33.03,33.08,109602.0,23.6925,23.7642,23.6782,23.714,109602.0
2017-06-06 10:10:00,33.07,33.15,33.03,33.04,88658.0,23.7069,23.7642,23.6782,23.6854,88658.0
2017-06-06 10:20:00,33.02,33.12,32.97,33.12,102626.0,23.671,23.7427,23.6352,23.7427,102626.0
2017-06-06 10:30:00,33.11,33.12,33.01,33.04,99253.0,23.7355,23.7427,23.6638,23.6854,99253.0
2017-06-06 10:40:00,33.03,33.13,33.01,33.1,98805.0,23.6782,23.7499,23.6638,23.7284,98805.0
2017-06-06 10:50:00,33.1,33.11,33.05,33.08,221436.0,23.7284,23.7355,23.6925,23.714,221436.0
2017-06-06 11:00:00,33.08,33.17,33.07,33.15,237147.0,23.714,23.7785,23.7069,23.7642,237147.0
2017-06-06 11:10:00,33.16,33.33,33.14,33.31,288385.0,23.7714,23.8932,23.757,23.8789,288385.0
2017-06-06 11:20:00,33.32,33.37,33.25,33.37,154817.0,23.8861,23.9219,23.8359,23.9219,154817.0
2017-06-06 11:30:00,33.37,33.67,33.36,33.64,273036.0,23.9219,24.137,23.9148,24.1155,273036.0
2017-06-06 11:40:00,33.64,33.77,33.56,33.58,203240.0,24.1155,24.2087,24.0581,24.0725,203240.0
2017-06-06 11:50:00,33.58,33.61,33.3,33.3,151085.0,24.0725,24.094,23.8717,23.8717,151085.0
2017-06-06 12:00:00,33.3,33.31,33.24,33.3,90416.0,23.8717,23.8789,23.8287,23.8717,90416.0
2017-06-06 12:10:00,33.3,33.46,33.27,33.4,74120.0,23.8717,23.9864,23.8502,23.9434,74120.0
2017-06-06 12:20:00,33.39,33.47,33.36,33.42,56033.0,23.9363,23.9936,23.9148,23.9578,56033.0
2017-06-06 12:30:00,33.43,33.49,33.37,33.48,48139.0,23.9649,24.0079,23.9219,24.0008,48139.0
2017-06-06 12:40:00,33.48,33.68,33.47,33.61,83281.0,24.0008,24.1441,23.9936,24.094,83281.0
2017-06-06 12:50:00,33.61,33.72,33.61,33.66,156751.0,24.094,24.1728,24.094,24.1298,156751.0
2017-06-06 13:00:00,33.66,33.73,33.63,33.71,106571.0,24.1298,24.18,24.1083,24.1657,106571.0
2017-06-06 13:10:00,33.71,33.81,33.65,33.75,221214.0,24.1657,24.2373,24.1226,24.1943,221214.0
2017-06-06 13:20:00,33.75,33.79,33.7,33.73,140628.0,24.1943,24.223,24.1585,24.18,140628.0
2017-06-06 13:30:00,33.72,33.76,33.58,33.62,165644.0,24.1728,24.2015,24.0725,24.1011,165644.0
2017-06-06 13:40:00,33.62,33.69,33.52,33.54,166898.0,24.1011,24.1513,24.0294,24.0438,166898.0
2017-06-06 13:50:00,33.53,33.57,33.48,33.57,170511.0,24.0366,24.0653,24.0008,24.0653,170511.0
2017-06-06 14:00:00,33.56,33.75,33.56,33.66,143068.0,24.0581,24.1943,24.0581,24.1298,143068.0
2017-06-06 14:10:00,33.67,33.84,33.66,33.78,151564.0,24.137,24.2588,24.1298,24.2158,151564.0
2017-06-06 14:20:00,33.79,33.85,33.76,33.78,118573.0,24.223,24.266,24.2015,24.2158,118573.0
2017-06-06 14:30:00,33.79,33.89,33.76,33.77,113757.0,24.223,24.2947,24.2015,24.2087,113757.0
2017-06-06 14:40:00,33.77,33.84,33.74,33.79,104802.0,24.2087,24.2588,24.1872,24.223,104802.0
2017-06-06 14:50:00,33.8,33.85,33.78,33.84,101740.0,24.2302,24.266,24.2158,24.2588,101740.0
2017-06-06 15:00:00,33.85,33.88,33.69,33.69,138679.0,24.266,24.2875,24.1513,24.1513,138679.0
2017-06-06 15:10:00,33.68,33.74,33.65,33.72,154989.0,24.1441,24.1872,24.1226,24.1728,154989.0
2017-06-06 15:20:00,33.73,33.84,33.72,33.83,142636.0,24.18,24.2588,24.1728,24.2517,142636.0
2017-06-06 15:30:00,33.83,33.84,33.73,33.83,188295.0,24.2517,24.2588,24.18,24.2517,188295.0
2017-06-06 15:40:00,33.83,33.86,33.79,33.86,241901.0,24.2517,24.2732,24.223,24.2732,241901.0
2017-06-06 15:50:00,33.86,33.91,33.83,33.88,553996.0,24.2732,24.309,24.2517,24.2875,553996.0
2017-06-07 09:30:00,33.65,33.81,33.53,33.73,127942.0,24.1226,24.2373,24.0366,24.18,127942.0
2017-06-07 09:40:00,33.73,33.9,33.7,33.73,82043.0,24.18,24.3019,24.1585,24.18,82043.0
2017-06-07 09:50:00,33.72,33.9,33.72,33.81,67348.0,24.1728,24.3019,24.1728,24.2373,67348.0
2017-06-07 10:00:00,33.81,33.86,33.55,33.6,107781.0,24.2373,24.2732,24.051,24.0868,107781.0
2017-06-07 10:10:00,33.6,33.68,33.49,33.5,157336.0,24.0868,24.1441,24.0079,24.0151,157336.0
2017-06-07 10:20:00,33.5,33.64,33.41,33.6,234007.0,24.0151,24.1155,23.9506,24.0868,234007.0
2017-06-07 10:30:00,33.57,33.59,32.7,32.72,499619.0,24.0653,24.0796,23.4416,23.456,499619.0
2017-06-07 10:40:00,32.72,32.86,32.54,32.58,356651.0,23.456,23.5563,23.3269,23.3556,356651.0
2017-06-07 10:50:00,32.58,32.76,32.45,32.73,338571.0,23.3556,23.4846,23.2624,23.4631,338571.0
2017-06-07 11:00:00,32.73,32.76,32.57,32.74,187258.0,23.4631,23.4846,23.3484,23.4703,187258.0
2017-06-07 11:10:00,32.73,32.83,32.63,32.65,231574.0,23.4631,23.5348,23.3914,23.4058,231574.0
2017-06-07 11:20:00,32.64,32.75,32.38,32.42,164327.0,23.3986,23.4775,23.2122,23.2409,164327.0
2017-06-07 11:30:00,32.42,32.48,32.22,32.24,216201.0,23.2409,23.2839,23.0975,23.1119,216201.0
2017-06-07 11:40:00,32.24,32.24,32.08,32.15,281629.0,23.1119,23.1119,22.9972,23.0473,281629.0
2017-06-07 11:50:00,32.14,32.17,32.02,32.13,480212.0,23.0402,23.0617,22.9541,23.033,480212.0
2017-06-07 12:00:00,32.12,32.34,32.02,32.32,178304.0,23.0258,23.1835,22.9541,23.1692,178304.0
2017-06-07 12:10:00,32.32,32.36,32.07,32.07,139997.0,23.1692,23.1979,22.99,22.99,139997.0
2017-06-07 12:20:00,32.07,32.21,31.98,32.16,140113.0,22.99,23.0904,22.9255,23.0545,140113.0
2017-06-07 12:30:00,32.15,32.16,31.97,32.07,93843.0,23.0473,23.0545,22.9183,22.99,93843.0
2017-06-07 12:40:00,32.08,32.16,32.03,32.08,162163.0,22.9972,23.0545,22.9613,22.9972,162163.0
2017-06-07 12:50:00,32.09,32.24,32.08,32.23,140896.0,23.0043,23.1119,22.9972,23.1047,140896.0
2017-06-07 13:00:00,32.23,32.23,32.13,32.18,123030.0,23.1047,23.1047,23.033,23.0688,123030.0
2017-06-07 13:10:00,32.17,32.18,32.1,32.12,87089.0,23.0617,23.0688,23.0115,23.0258,87089.0
2017-06-07 13:20:00,32.11,32.25,32.06,32.15,115242.0,23.0187,23.119,22.9828,23.0473,115242.0
2017-06-07 13:30:00,32.14,32.18,32.0,32.01,120168.0,23.0402,23.0688,22.9398,22.947,120168.0
2017-06-07 13:40:00,32.01,32.07,32.0,32.02,180400.0,22.947,22.99,22.9398,22.9541,180400.0
2017-06-07 13:50:00,32.02,32.09,31.94,31.96,187528.0,22.9541,23.0043,22.8968,22.9111,187528.0
2017-06-07 14:00:00,31.97,32.07,31.95,32.01,150959.0,22.9183,22.99,22.904,22.947,150959.0
2017-06-07 14:10:00,32.02,32.14,31.98,32.12,156218.0,22.9541,23.0402,22.9255,23.0258,156218.0
2017-06-07 14:20:00,32.12,32.13,31.94,32.02,202804.0,23.0258,23.033,22.8968,22.9541,202804.0
2017-06-07 14:30:00,32.02,32.14,32.02,32.09,123226.0,22.9541,23.0402,22.9541,23.0043,123226.0
2017-06-07 14:40:00,32.09,32.1,31.97,32.05,106940.0,23.0043,23.0115,22.9183,22.9757,106940.0
2017-06-07 14:50:00,32.05,32.06,31.96,31.98,90470.0,22.9757,22.9828,22.9111,22.9255,90470.0
2017-06-07 15:00:00,31.98,32.01,31.97,32.0,150079.0,22.9255,22.947,22.9183,22.9398,150079.0
2017-06-07 15:10:00,32.0,32.01,31.94,31.94,112115.0,22.9398,22.947,22.8968,22.8968,112115.0
2017-06-07 15:20:00,31.95,31.99,31.93,31.96,128409.0,22.904,22.9326,22.8896,22.9111,128409.0
2017-06-07 15:30:00,31.96,32.02,31.94,31.95,134619.0,22.9111,22.9541,22.8968,22.904,134619.0
2017-06-07 15:40:00,31.94,31.95,31.83,31.87,349820.0,22.8968,22.904,22.8179,22.8466,349820.0
2017-06-07 15:50:00,31.88,31.92,31.82,31.91,483513.0,22.8538,22.8825,22.8108,22.8753,483513.0
2017-06-08 09:30:00,31.58,32.15,31.53,32.13,288352.0,22.6387,23.0473,22.6029,23.033,288352.0
2017-06-08 09:40:00,32.13,32.25,32.05,32.06,148776.0,23.033,23.119,22.9757,22.9828,148776.0
2017-06-08 09:50:00,32.05,32.13,31.78,32.06,127626.0,22.9757,23.033,22.7821,22.9828,127626.0
2017-06-08 10:00:00,32.06,32.13,31.95,31.96,222093.0,22.9828,23.033,22.904,22.9111,222093.0
2017-06-08 10:10:00,31.96,32.12,31.89,32.12,146473.0,22.9111,23.0258,22.861,23.0258,146473.0
2017-06-08 10:20:00,32.12,32.12,31.93,31.94,133586.0,23.0258,23.0258,22.8896,22.8968,133586.0
2017-06-08 10:30:00,31.94,32.05,31.88,31.96,205913.0,22.8968,22.9757,22.8538,22.9111,205913.0
2017-06-08 10:40:00,31.97,32.19,31.96,32.16,168727.0,22.9183,23.076,22.9111,23.0545,168727.0
2017-06-08 10:50:00,32.14,32.15,32.0,32.04,95156.0,23.0402,23.0473,22.9398,22.9685,95156.0
2017-06-08 11:00:00,32.04,32.07,31.88,31.9,134759.0,22.9685,22.99,22.8538,22.8681,134759.0
2017-06-08 11:10:00,31.9,31.94,31.71,31.8,167891.0,22.8681,22.8968,22.7319,22.7964,167891.0
2017-06-08 11:20:00,31.8,31.8,31.7,31.71,141964.0,22.7964,22.7964,22.7247,22.7319,141964.0
2017-06-08 11:30:00,31.71,31.84,31.67,31.75,110710.0,22.7319,22.8251,22.7032,22.7606,110710.0
2017-06-08 11:40:00,31.75,31.86,31.67,31.7,109849.0,22.7606,22.8394,22.7032,22.7247,109849.0
2017-06-08 11:50:00,31.71,31.73,31.6,31.7,87219.0,22.7319,22.7463,22.6531,22.7247,87219.0
2017-06-08 12:00:00,31.7,31.71,31.6,31.61,81885.0,22.7247,22.7319,22.6531,22.6602,81885.0
2017-06-08 12:10:00,31.62,31.78,31.62,31.76,110631.0,22.6674,22.7821,22.6674,22.7678,110631.0
2017-06-08 12:20:00,31.77,31.79,31.69,31.72,82557.0,22.7749,22.7893,22.7176,22.7391,82557.0
2017-06-08 12:30:00,31.73,31.84,31.72,31.79,78507.0,22.7463,22.8251,22.7391,22.7893,78507.0
2017-06-08 12:40:00,31.79,31.89,31.76,31.87,76228.0,22.7893,22.861,22.7678,22.8466,76228.0
2017-06-08 12:50:00,31.88,31.94,31.84,31.94,76857.0,22.8538,22.8968,22.8251,22.8968,76857.0
2017-06-08 13:00:00,31.94,31.94,31.76,31.76,109995.0,22.8968,22.8968,22.7678,22.7678,109995.0
2017-06-08 13:10:00,31.77,31.89,31.75,31.87,95487.0,22.7749,22.861,22.7606,22.8466,95487.0
2017-06-08 13:20:00,31.86,31.93,31.82,31.93,152689.0,22.8394,22.8896,22.8108,22.8896,152689.0
2017-06-08 13:30:00,31.93,31.93,31.83,31.85,71534.0,22.8896,22.8896,22.8179,22.8323,71534.0
2017-06-08 13:40:00,31.84,31.9,31.76,31.77,79436.0,22.8251,22.8681,22.7678,22.7749,79436.0
2017-06-08 13:50:00,31.75,31.75,31.66,31.71,89223.0,22.7606,22.7606,22.6961,22.7319,89223.0
2017-06-08 14:00:00,31.71,31.72,31.61,31.66,88699.0,22.7319,22.7391,22.6602,22.6961,88699.0
2017-06-08 14:10:00,31.66,31.69,31.62,31.63,116593.0,22.6961,22.7176,22.6674,22.6746,116593.0
2017-06-08 14:20:00,31.64,31.69,31.57,31.64,125290.0,22.6817,22.7176,22.6316,22.6817,125290.0
2017-06-08 14:30:00,31.64,31.71,31.63,31.65,84742.0,22.6817,22.7319,22.6746,22.6889,84742.0
2017-06-08 14:40:00,31.65,31.74,31.63,31.68,86262.0,22.6889,22.7534,22.6746,22.7104,86262.0
2017-06-08 14:50:00,31.68,31.68,31.62,31.64,70880.0,22.7104,22.7104,22.6674,22.6817,70880.0
2017-06-08 15:00:00,31.64,31.65,31.59,31.65,93038.0,22.6817,22.6889,22.6459,22.6889,93038.0
2017-06-08 15:10:00,31.65,31.7,31.6,31.7,143008.0,22.6889,22.7247,22.6531,22.7247,143008.0
2017-06-08 15:20:00,31.71,31.72,31.67,31.7,128403.0,22.7319,22.7391,22.7032,22.7247,128403.0
2017-06-08 15:30:00,31.7,31.72,31.62,31.65,184245.0,22.7247,22.7391,22.6674,22.6889,184245.0
2017-06-08 15:40:00,31.66,31.67,31.57,31.57,189105.0,22.6961,22.7032,22.6316,22.6316,189105.0
2017-06-08 15:50:00,31.57,31.58,31.46,31.47,499895.0,22.6316,22.6387,22.5527,22.5599,499895.0
2017-06-09 09:30:00,31.57,31.91,31.54,31.8,211086.0,22.6316,22.8753,22.61,22.7964,211086.0
2017-06-09 09:40:00,31.81,31.81,31.57,31.65,98092.0,22.8036,22.8036,22.6316,22.6889,98092.0
2017-06-09 09:50:00,31.66,31.69,31.52,31.6,121862.0,22.6961,22.7176,22.5957,22.6531,121862.0
2017-06-09 10:00:00,31.6,31.62,31.51,31.54,103962.0,22.6531,22.6674,22.5885,22.61,103962.0
2017-06-09 10:10:00,31.53,31.6,31.48,31.53,237935.0,22.6029,22.6531,22.567,22.6029,237935.0
2017-06-09 10:20:00,31.53,31.59,31.51,31.59,346676.0,22.6029,22.6459,22.5885,22.6459,346676.0
2017-06-09 10:30:00,31.59,31.64,31.48,31.5,184215.0,22.6459,22.6817,22.567,22.5814,184215.0
2017-06-09 10:40:00,31.49,31.5,31.38,31.47,126229.0,22.5742,22.5814,22.4953,22.5599,126229.0
2017-06-09 10:50:00,31.48,31.78,31.48,31.78,375901.0,22.567,22.7821,22.567,22.7821,375901.0
2017-06-09 11:00:00,31.77,32.06,31.77,32.0,174375.0,22.7749,22.9828,22.7749,22.9398,174375.0
2017-06-09 11:10:00,32.0,32.15,31.96,32.15,221515.0,22.9398,23.0473,22.9111,23.0473,221515.0
2017-06-09 11:20:00,32.16,32.23,32.14,32.2,108036.0,23.0545,23.1047,23.0402,23.0832,108036.0
2017-06-09 11:30:00,32.21,32.25,32.13,32.18,215138.0,23.0904,23.119,23.033,23.0688,215138.0
2017-06-09 11:40:00,32.17,32.37,32.12,32.3,192831.0,23.0617,23.205,23.0258,23.1549,192831.0
2017-06-09 11:50:00,32.3,32.47,32.3,32.43,93301.0,23.1549,23.2767,23.1549,23.2481,93301.0
2017-06-09 12:00:00,32.43,32.47,32.37,32.39,103589.0,23.2481,23.2767,23.205,23.2194,103589.0
2017-06-09 12:10:00,32.39,32.49,32.34,32.46,79749.0,23.2194,23.2911,23.1835,23.2696,79749.0
2017-06-09 12:20:00,32.46,32.5,32.25,32.26,135755.0,23.2696,23.2982,23.119,23.1262,135755.0
2017-06-09 12:30:00,32.26,32.38,32.15,32.37,222422.0,23.1262,23.2122,23.0473,23.205,222422.0
2017-06-09 12:40:00,32.36,32.5,32.33,32.41,120476.0,23.1979,23.2982,23.1764,23.2337,120476.0
2017-06-09 12:50:00,32.43,32.51,32.33,32.4,78192.0,23.2481,23.3054,23.1764,23.2266,78192.0
2017-06-09 13:00:00,32.4,32.45,32.33,32.43,99305.0,23.2266,23.2624,23.1764,23.2481,99305.0
2017-06-09 13:10:00,32.43,32.52,32.42,32.44,147375.0,23.2481,23.3126,23.2409,23.2552,147375.0
2017-06-09 13:20:00,32.43,32.45,32.29,32.33,70991.0,23.2481,23.2624,23.1477,23.1764,70991.0
2017-06-09 13:30:00,32.32,32.41,32.3,32.36,70403.0,23.1692,23.2337,23.1549,23.1979,70403.0
2017-06-09 13:40:00,32.36,32.38,32.24,32.33,91349.0,23.1979,23.2122,23.1119,23.1764,91349.0
2017-06-09 13:50:00,32.33,32.48,32.33,32.42,101208.0,23.1764,23.2839,23.1764,23.2409,101208.0
2017-06-09 14:00:00,32.42,32.44,32.28,32.38,102572.0,23.2409,23.2552,23.1405,23.2122,102572.0
2017-06-09 14:10:00,32.38,32.55,32.36,32.46,103718.0,23.2122,23.3341,23.1979,23.2696,103718.0
2017-06-09 14:20:00,32.45,32.54,32.44,32.52,88977.0,23.2624,23.3269,23.2552,23.3126,88977.0
2017-06-09 14:30:00,32.52,32.59,32.47,32.49,82176.0,23.3126,23.3628,23.2767,23.2911,82176.0
2017-06-09 14:40:00,32.49,32.78,32.48,32.72,162401.0,23.2911,23.499,23.2839,23.456,162401.0
2017-06-09 14:50:00,32.74,32.78,32.34,32.37,112087.0,23.4703,23.499,23.1835,23.205,112087.0
2017-06-09 15:00:00,32.37,32.44,32.26,32.32,130149.0,23.205,23.2552,23.1262,23.1692,130149.0
2017-06-09 15:10:00,32.31,32.43,32.24,32.41,157916.0,23.162,23.2481,23.1119,23.2337,157916.0
2017-06-09 15:20:00,32.42,32.6,32.39,32.58,117822.0,23.2409,23.3699,23.2194,23.3556,117822.0
2017-06-09 15:30:00,32.59,32.6,32.51,32.55,157539.0,23.3628,23.3699,23.3054,23.3341,157539.0
2017-06-09 15:40:00,32.55,32.6,32.46,32.59,223141.0,23.3341,23.3699,23.2696,23.3628,223141.0
2017-06-09 15:50:00,32.59,32.64,32.52,32.57,407598.0,23.3628,23.3986,23.3126,23.3484,407598.0
2017-06-12 09:30:00,33.06,33.4,32.91,33.3,271888.0,23.6997,23.9434,23.5922,23.8717,271888.0
2017-06-12 09:40:00,33.31,33.5,33.03,33.46,325568.0,23.8789,24.0151,23.6782,23.9864,325568.0
2017-06-12 09:50:00,33.46,33.59,33.31,33.46,298922.0,23.9864,24.0796,23.8789,23.9864,298922.0
2017-06-12 10:00:00,33.46,33.49,33.05,33.35,225671.0,23.9864,24.0079,23.6925,23.9076,225671.0
2017-06-12 10:10:00,33.36,33.36,33.04,33.2,154858.0,23.9148,23.9148,23.6854,23.8001,154858.0
2017-06-12 10:20:00,33.2,33.29,33.12,33.25,143867.0,23.8001,23.8646,23.7427,23.8359,143867.0
2017-06-12 10:30:00,33.24,33.31,33.06,33.12,122349.0,23.8287,23.8789,23.6997,23.7427,122349.0
2017-06-12 10:40:00,33.12,33.2,32.99,33.02,113487.0,23.7427,23.8001,23.6495,23.671,113487.0
2017-06-12 10:50:00,33.02,33.14,32.98,33.04,137262.0,23.671,23.757,23.6423,23.6854,137262.0
2017-06-12 11:00:00,33.04,33.13,32.81,32.84,147659.0,23.6854,23.7499,23.5205,23.542,147659.0
2017-06-12 11:10:00,32.86,32.91,32.69,32.72,141521.0,23.5563,23.5922,23.4344,23.456,141521.0
2017-06-12 11:20:00,32.71,33.0,32.7,32.99,91548.0,23.4488,23.6567,23.4416,23.6495,91548.0
2017-06-12 11:30:00,33.0,33.04,32.88,33.0,92988.0,23.6567,23.6854,23.5707,23.6567,92988.0
2017-06-12 11:40:00,33.01,33.21,32.93,33.2,105894.0,23.6638,23.8072,23.6065,23.8001,105894.0
2017-06-12 11:50:00,33.2,33.32,33.16,33.22,101925.0,23.8001,23.8861,23.7714,23.8144,101925.0
2017-06-12 12:00:00,33.22,33.24,33.1,33.11,67722.0,23.8144,23.8287,23.7284,23.7355,67722.0
2017-06-12 12:10:00,33.1,33.11,32.97,33.02,96486.0,23.7284,23.7355,23.6352,23.671,96486.0
2017-06-12 12:20:00,33.02,33.07,32.94,32.95,154154.0,23.671,23.7069,23.6137,23.6208,154154.0
2017-06-12 12:30:00,32.95,33.0,32.87,32.97,67700.0,23.6208,23.6567,23.5635,23.6352,67700.0
2017-06-12 12:40:00,32.98,33.01,32.88,32.88,77264.0,23.6423,23.6638,23.5707,23.5707,77264.0
2017-06-12 12:50:00,32.89,33.0,32.87,32.95,91506.0,23.5778,23.6567,23.5635,23.6208,91506.0
2017-06-12 13:00:00,32.95,33.15,32.95,33.09,81119.0,23.6208,23.7642,23.6208,23.7212,81119.0
2017-06-12 13:10:00,33.09,33.15,33.05,33.1,82255.0,23.7212,23.7642,23.6925,23.7284,82255.0
2017-06-12 13:20:00,33.11,33.12,33.04,33.05,73664.0,23.7355,23.7427,23.6854,23.6925,73664.0
2017-06-12 13:30:00,33.05,33.12,33.01,33.11,100872.0,23.6925,23.7427,23.6638,23.7355,100872.0
2017-06-12 13:40:00,33.12,33.15,33.05,33.05,82988.0,23.7427,23.7642,23.6925,23.6925,82988.0
2017-06-12 13:50:00,33.05,33.08,33.0,33.02,82681.0,23.6925,23.714,23.6567,23.671,82681.0
2017-06-12 14:00:00,33.02,33.08,32.99,33.05,75459.0,23.671,23.714,23.6495,23.6925,75459.0
2017-06-12 14:10:00,33.06,33.07,32.97,33.0,73893.0,23.6997,23.7069,23.6352,23.6567,73893.0
2017-06-12 14:20:00,33.01,33.03,32.83,32.89,85695.0,23.6638,23.6782,23.5348,23.5778,85695.0
2017-06-12 14:30:00,32.9,32.92,32.79,32.81,70919.0,23.585,23.5993,23.5061,23.5205,70919.0
2017-06-12 14:40:00,32.81,32.87,32.78,32.85,79113.0,23.5205,23.5635,23.499,23.5491,79113.0
2017-06-12 14:50:00,32.84,32.92,32.83,32.91,69088.0,23.542,23.5993,23.5348,23.5922,69088.0
2017-06-12 15:00:00,32.91,32.96,32.86,32.9,72927.0,23.5922,23.628,23.5563,23.585,72927.0
2017-06-12 15:10:00,32.9,32.95,32.87,32.9,78946.0,23.585,23.6208,23.5635,23.585,78946.0
2017-06-12 15:20:00,32.9,32.94,32.78,32.81,93076.0,23.585,23.6137,23.499,23.5205,93076.0
2017-06-12 15:30:00,32.81,32.84,32.7,32.7,146889.0,23.5205,23.542,23.4416,23.4416,146889.0
2017-06-12 15:40:00,32.7,32.7,32.6,32.65,224746.0,23.4416,23.4416,23.3699,23.4058,224746.0
2017-06-12 15:50:00,32.65,32.73,32.63,32.72,412177.0,23.4058,23.4631,23.3914,23.456,412177.0
2017-06-13 09:30:00,32.73,32.9,32.59,32.88,84200.0,23.5052,23.6272,23.4046,23.6129,84200.0
2017-06-13 09:40:00,32.87,32.97,32.64,32.69,46860.0,23.6057,23.6775,23.4405,23.4764,46860.0
2017-06-13 09:50:00,32.72,32.87,32.58,32.73,74674.0,23.498,23.6057,23.3974,23.5052,74674.0
2017-06-13 10:00:00,32.73,32.81,32.58,32.77,99680.0,23.5052,23.5626,23.3974,23.5339,99680.0
2017-06-13 10:10:00,32.78,32.93,32.78,32.89,91674.0,23.5411,23.6488,23.5411,23.6201,91674.0
2017-06-13 10:20:00,32.89,32.95,32.85,32.91,119618.0,23.6201,23.6632,23.5913,23.6344,119618.0
2017-06-13 10:30:00,32.9,32.93,32.83,32.92,102784.0,23.6272,23.6488,23.577,23.6416,102784.0
2017-06-13 10:40:00,32.91,33.07,32.84,33.05,186458.0,23.6344,23.7493,23.5842,23.735,186458.0
2017-06-13 10:50:00,33.05,33.25,33.05,33.13,119484.0,23.735,23.8786,23.735,23.7924,119484.0
2017-06-13 11:00:00,33.13,33.17,32.97,33.04,89344.0,23.7924,23.8211,23.6775,23.7278,89344.0
2017-06-13 11:10:00,33.05,33.05,32.9,32.93,83863.0,23.735,23.735,23.6272,23.6488,83863.0
2017-06-13 11:20:00,32.92,33.11,32.9,33.11,103015.0,23.6416,23.7781,23.6272,23.7781,103015.0
2017-06-13 11:30:00,33.11,33.34,33.08,33.31,98778.0,23.7781,23.9432,23.7565,23.9217,98778.0
2017-06-13 11:40:00,33.32,33.39,33.24,33.25,100143.0,23.9289,23.9791,23.8714,23.8786,100143.0
2017-06-13 11:50:00,33.24,33.29,33.14,33.16,105998.0,23.8714,23.9073,23.7996,23.814,105998.0
2017-06-13 12:00:00,33.16,33.18,33.09,33.15,103480.0,23.814,23.8283,23.7637,23.8068,103480.0
2017-06-13 12:10:00,33.15,33.25,33.13,33.24,56063.0,23.8068,23.8786,23.7924,23.8714,56063.0
2017-06-13 12:20:00,33.24,33.34,33.24,33.32,65010.0,23.8714,23.9432,23.8714,23.9289,65010.0
2017-06-13 12:30:00,33.32,33.32,33.24,33.29,68258.0,23.9289,23.9289,23.8714,23.9073,68258.0
2017-06-13 12:40:00,33.29,33.29,33.19,33.2,55780.0,23.9073,23.9073,23.8355,23.8427,55780.0
2017-06-13 12:50:00,33.2,33.23,33.16,33.18,54027.0,23.8427,23.8642,23.814,23.8283,54027.0
2017-06-13 13:00:00,33.17,33.3,33.15,33.28,82547.0,23.8211,23.9145,23.8068,23.9001,82547.0
2017-06-13 13:10:00,33.29,33.32,33.24,33.28,51255.0,23.9073,23.9289,23.8714,23.9001,51255.0
2017-06-13 13:20:00,33.27,33.32,33.23,33.28,41883.0,23.893,23.9289,23.8642,23.9001,41883.0
2017-06-13 13:30:00,33.28,33.29,33.24,33.26,40447.0,23.9001,23.9073,23.8714,23.8858,40447.0
2017-06-13 13:40:00,33.26,33.27,33.2,33.2,48144.0,23.8858,23.893,23.8427,23.8427,48144.0
2017-06-13 13:50:00,33.21,33.23,33.16,33.19,58481.0,23.8499,23.8642,23.814,23.8355,58481.0
2017-06-13 14:00:00,33.2,33.31,33.2,33.3,63155.0,23.8427,23.9217,23.8427,23.9145,63155.0
2017-06-13 14:10:00,33.3,33.38,33.26,33.37,72348.0,23.9145,23.972,23.8858,23.9648,72348.0
2017-06-13 14:20:00,33.37,33.44,33.31,33.38,104309.0,23.9648,24.015,23.9217,23.972,104309.0
2017-06-13 14:30:00,33.37,33.42,33.33,33.4,101159.0,23.9648,24.0007,23.9361,23.9863,101159.0
2017-06-13 14:40:00,33.39,33.4,33.27,33.28,87239.0,23.9791,23.9863,23.893,23.9001,87239.0
2017-06-13 14:50:00,33.29,33.35,33.27,33.33,59154.0,23.9073,23.9504,23.893,23.9361,59154.0
2017-06-13 15:00:00,33.33,33.46,33.32,33.45,71682.0,23.9361,24.0294,23.9289,24.0222,71682.0
2017-06-13 15:10:00,33.44,33.5,33.44,33.47,93063.0,24.015,24.0581,24.015,24.0366,93063.0
2017-06-13 15:20:00,33.47,33.49,33.36,33.4,123428.0,24.0366,24.051,23.9576,23.9863,123428.0
2017-06-13 15:30:00,33.4,33.42,33.25,33.27,157823.0,23.9863,24.0007,23.8786,23.893,157823.0
2017-06-13 15:40:00,33.27,33.41,33.27,33.4,161652.0,23.893,23.9935,23.893,23.9863,161652.0
2017-06-13 15:50:00,33.4,33.49,33.39,33.48,422556.0,23.9863,24.051,23.9791,24.0438,422556.0
2017-06-14 09:30:00,33.3,33.3,32.81,32.95,143837.0,23.9145,23.9145,23.5626,23.6632,143837.0
2017-06-14 09:40:00,32.95,32.99,32.8,32.82,96582.0,23.6632,23.6919,23.5554,23.5698,96582.0
2017-06-14 09:50:00,32.83,32.9,32.58,32.62,180172.0,23.577,23.6272,23.3974,23.4262,180172.0
2017-06-14 10:00:00,32.62,32.76,32.53,32.65,115243.0,23.4262,23.5267,23.3615,23.4477,115243.0
2017-06-14 10:10:00,32.65,32.72,32.6,32.69,144589.0,23.4477,23.498,23.4118,23.4764,144589.0
2017-06-14 10:20:00,32.68,32.75,32.52,32.7,150770.0,23.4693,23.5195,23.3543,23.4836,150770.0
2017-06-14 10:30:00,32.7,32.84,32.34,32.37,249701.0,23.4836,23.5842,23.2251,23.2466,249701.0
2017-06-14 10:40:00,32.37,32.38,31.8,31.89,425856.0,23.2466,23.2538,22.8373,22.9019,425856.0
2017-06-14 10:50:00,31.91,32.05,31.86,31.95,85593.0,22.9163,23.0168,22.8804,22.945,85593.0
2017-06-14 11:00:00,31.94,32.12,31.87,32.02,113038.0,22.9378,23.0671,22.8875,22.9953,113038.0
2017-06-14 11:10:00,32.02,32.02,31.75,31.87,268449.0,22.9953,22.9953,22.8014,22.8875,268449.0
2017-06-14 11:20:00,31.87,31.98,31.83,31.86,184622.0,22.8875,22.9665,22.8588,22.8804,184622.0
2017-06-14 11:30:00,31.87,32.06,31.86,32.04,186381.0,22.8875,23.024,22.8804,23.0096,186381.0
2017-06-14 11:40:00,32.04,32.13,32.0,32.1,108390.0,23.0096,23.0743,22.9809,23.0527,108390.0
2017-06-14 11:50:00,32.09,32.15,32.04,32.05,131595.0,23.0455,23.0886,23.0096,23.0168,131595.0
2017-06-14 12:00:00,32.05,32.1,31.95,31.98,87835.0,23.0168,23.0527,22.945,22.9665,87835.0
2017-06-14 12:10:00,31.98,32.04,31.95,32.0,103912.0,22.9665,23.0096,22.945,22.9809,103912.0
2017-06-14 12:20:00,32.0,32.03,31.93,32.01,126399.0,22.9809,23.0025,22.9306,22.9881,126399.0
2017-06-14 12:30:00,32.01,32.07,31.98,32.0,84940.0,22.9881,23.0312,22.9665,22.9809,84940.0
2017-06-14 12:40:00,32.0,32.01,31.91,31.98,136540.0,22.9809,22.9881,22.9163,22.9665,136540.0
2017-06-14 12:50:00,31.97,32.04,31.95,31.97,112315.0,22.9594,23.0096,22.945,22.9594,112315.0
2017-06-14 13:00:00,31.97,31.99,31.87,31.92,56927.0,22.9594,22.9737,22.8875,22.9235,56927.0
2017-06-14 13:10:00,31.92,32.0,31.89,31.91,73519.0,22.9235,22.9809,22.9019,22.9163,73519.0
2017-06-14 13:20:00,31.91,31.92,31.83,31.87,84186.0,22.9163,22.9235,22.8588,22.8875,84186.0
2017-06-14 13:30:00,31.86,31.9,31.84,31.88,133503.0,22.8804,22.9091,22.866,22.8947,133503.0
2017-06-14 13:40:00,31.88,32.02,31.87,32.01,93469.0,22.8947,22.9953,22.8875,22.9881,93469.0
2017-06-14 13:50:00,32.01,32.02,31.92,31.99,126296.0,22.9881,22.9953,22.9235,22.9737,126296.0
2017-06-14 14:00:00,31.99,32.11,31.94,32.05,110748.0,22.9737,23.0599,22.9378,23.0168,110748.0
2017-06-14 14:10:00,32.05,32.17,32.03,32.09,184411.0,23.0168,23.103,23.0025,23.0455,184411.0
2017-06-14 14:20:00,32.08,32.17,32.04,32.17,144590.0,23.0384,23.103,23.0096,23.103,144590.0
2017-06-14 14:30:00,32.17,32.23,32.09,32.16,215856.0,23.103,23.1461,23.0455,23.0958,215856.0
2017-06-14 14:40:00,32.15,32.2,32.08,32.18,95249.0,23.0886,23.1245,23.0384,23.1102,95249.0
2017-06-14 14:50:00,32.19,32.2,32.09,32.15,133127.0,23.1174,23.1245,23.0455,23.0886,133127.0
2017-06-14 15:00:00,32.16,32.29,32.07,32.28,120690.0,23.0958,23.1892,23.0312,23.182,120690.0
2017-06-14 15:10:00,32.29,32.37,32.18,32.2,126913.0,23.1892,23.2466,23.1102,23.1245,126913.0
2017-06-14 15:20:00,32.19,32.21,32.11,32.2,157418.0,23.1174,23.1317,23.0599,23.1245,157418.0
2017-06-14 15:30:00,32.2,32.22,32.14,32.19,196442.0,23.1245,23.1389,23.0814,23.1174,196442.0
2017-06-14 15:40:00,32.19,32.22,32.16,32.19,280946.0,23.1174,23.1389,23.0958,23.1174,280946.0
2017-06-14 15:50:00,32.18,32.19,32.15,32.19,580820.0,23.1102,23.1174,23.0886,23.1174,580820.0
2017-06-15 09:30:00,31.97,32.2,31.92,32.07,136113.0,22.9594,23.1245,22.9235,23.0312,136113.0
2017-06-15 09:40:00,32.07,32.17,31.89,32.0,195479.0,23.0312,23.103,22.9019,22.9809,195479.0
2017-06-15 09:50:00,31.98,32.41,31.96,32.3,184373.0,22.9665,23.2753,22.9522,23.1964,184373.0
2017-06-15 10:00:00,32.31,32.39,32.16,32.2,84327.0,23.2035,23.261,23.0958,23.1245,84327.0
2017-06-15 10:10:00,32.2,32.21,32.01,32.06,132446.0,23.1245,23.1317,22.9881,23.024,132446.0
2017-06-15 10:20:00,32.06,32.07,31.94,32.01,117464.0,23.024,23.0312,22.9378,22.9881,117464.0
2017-06-15 10:30:00,32.02,32.07,31.87,31.87,149062.0,22.9953,23.0312,22.8875,22.8875,149062.0
2017-06-15 10:40:00,31.86,31.94,31.75,31.75,91562.0,22.8804,22.9378,22.8014,22.8014,91562.0
2017-06-15 10:50:00,31.74,31.79,31.62,31.75,106105.0,22.7942,22.8301,22.708,22.8014,106105.0
2017-06-15 11:00:00,31.76,31.78,31.59,31.59,108183.0,22.8085,22.8229,22.6865,22.6865,108183.0
2017-06-15 11:10:00,31.6,31.67,31.52,31.62,91691.0,22.6936,22.7439,22.6362,22.708,91691.0
2017-06-15 11:20:00,31.62,31.75,31.57,31.71,106948.0,22.708,22.8014,22.6721,22.7726,106948.0
2017-06-15 11:30:00,31.72,31.8,31.65,31.73,104414.0,22.7798,22.8373,22.7296,22.787,104414.0
2017-06-15 11:40:00,31.73,31.79,31.66,31.69,106002.0,22.787,22.8301,22.7367,22.7583,106002.0
2017-06-15 11:50:00,31.7,31.74,31.65,31.68,52607.0,22.7655,22.7942,22.7296,22.7511,52607.0
2017-06-15 12:00:00,31.68,31.76,31.66,31.67,83651.0,22.7511,22.8085,22.7367,22.7439,83651.0
2017-06-15 12:10:00,31.67,31.7,31.57,31.57,94775.0,22.7439,22.7655,22.6721,22.6721,94775.0
2017-06-15 12:20:00,31.57,31.59,31.46,31.57,134025.0,22.6721,22.6865,22.5931,22.6721,134025.0
2017-06-15 12:30:00,31.58,31.62,31.57,31.61,92584.0,22.6793,22.708,22.6721,22.7008,92584.0
2017-06-15 12:40:00,31.61,31.61,31.47,31.49,124150.0,22.7008,22.7008,22.6003,22.6146,124150.0
2017-06-15 12:50:00,31.5,31.57,31.45,31.5,65685.0,22.6218,22.6721,22.5859,22.6218,65685.0
2017-06-15 13:00:00,31.51,31.59,31.5,31.54,56458.0,22.629,22.6865,22.6218,22.6506,56458.0
2017-06-15 13:10:00,31.53,31.55,31.45,31.46,44657.0,22.6434,22.6577,22.5859,22.5931,44657.0
2017-06-15 13:20:00,31.46,31.5,31.43,31.48,51279.0,22.5931,22.6218,22.5716,22.6075,51279.0
2017-06-15 13:30:00,31.48,31.53,31.45,31.51,49302.0,22.6075,22.6434,22.5859,22.629,49302.0
2017-06-15 13:40:00,31.5,31.51,31.43,31.44,66021.0,22.6218,22.629,22.5716,22.5787,66021.0
2017-06-15 13:50:00,31.43,31.48,31.41,31.43,57314.0,22.5716,22.6075,22.5572,22.5716,57314.0
2017-06-15 14:00:00,31.43,31.52,31.41,31.52,78396.0,22.5716,22.6362,22.5572,22.6362,78396.0
2017-06-15 14:10:00,31.52,31.57,31.47,31.54,58831.0,22.6362,22.6721,22.6003,22.6506,58831.0
2017-06-15 14:20:00,31.53,31.57,31.46,31.55,86675.0,22.6434,22.6721,22.5931,22.6577,86675.0
2017-06-15 14:30:00,31.55,31.56,31.51,31.53,53624.0,22.6577,22.6649,22.629,22.6434,53624.0
2017-06-15 14:40:00,31.52,31.53,31.42,31.42,84738.0,22.6362,22.6434,22.5644,22.5644,84738.0
2017-06-15 14:50:00,31.43,31.46,31.35,31.35,83289.0,22.5716,22.5931,22.5141,22.5141,83289.0
2017-06-15 15:00:00,31.35,31.46,31.33,31.45,108832.0,22.5141,22.5931,22.4997,22.5859,108832.0
2017-06-15 15:10:00,31.46,31.49,31.39,31.46,86545.0,22.5931,22.6146,22.5428,22.5931,86545.0
2017-06-15 15:20:00,31.46,31.48,31.4,31.4,81809.0,22.5931,22.6075,22.55,22.55,81809.0
2017-06-15 15:30:00,31.41,31.41,31.32,31.37,118573.0,22.5572,22.5572,22.4926,22.5285,118573.0
2017-06-15 15:40:00,31.37,31.37,31.28,31.34,236334.0,22.5285,22.5285,22.4638,22.5069,236334.0
2017-06-15 15:50:00,31.34,31.5,31.32,31.5,476275.0,22.5069,22.6218,22.4926,22.6218,476275.0
2017-06-16 09:30:00,31.74,31.75,31.43,31.44,509368.0,22.7942,22.8014,22.5716,22.5787,509368.0
2017-06-16 09:40:00,31.44,31.59,31.4,31.58,145115.0,22.5787,22.6865,22.55,22.6793,145115.0
2017-06-16 09:50:00,31.59,31.63,31.29,31.29,85017.0,22.6865,22.7152,22.471,22.471,85017.0
2017-06-16 10:00:00,31.3,31.45,31.29,31.39,108144.0,22.4782,22.5859,22.471,22.5428,108144.0
2017-06-16 10:10:00,31.39,31.41,31.26,31.35,125289.0,22.5428,22.5572,22.4495,22.5141,125289.0
2017-06-16 10:20:00,31.36,31.58,31.27,31.55,110564.0,22.5213,22.6793,22.4567,22.6577,110564.0
2017-06-16 10:30:00,31.55,31.72,31.48,31.71,101274.0,22.6577,22.7798,22.6075,22.7726,101274.0
2017-06-16 10:40:00,31.72,31.73,31.58,31.67,105366.0,22.7798,22.787,22.6793,22.7439,105366.0
2017-06-16 10:50:00,31.65,31.69,31.45,31.52,121171.0,22.7296,22.7583,22.5859,22.6362,121171.0
2017-06-16 11:00:00,31.52,31.71,31.51,31.6,96131.0,22.6362,22.7726,22.629,22.6936,96131.0
2017-06-16 11:10:00,31.61,31.63,31.53,31.57,73859.0,22.7008,22.7152,22.6434,22.6721,73859.0
2017-06-16 11:20:00,31.57,31.63,31.55,31.57,63141.0,22.6721,22.7152,22.6577,22.6721,63141.0
2017-06-16 11:30:00,31.56,31.57,31.4,31.43,102001.0,22.6649,22.6721,22.55,22.5716,102001.0
2017-06-16 11:40:00,31.44,31.49,31.39,31.45,78743.0,22.5787,22.6146,22.5428,22.5859,78743.0
2017-06-16 11:50:00,31.45,31.5,31.39,31.43,91229.0,22.5859,22.6218,22.5428,22.5716,91229.0
2017-06-16 12:00:00,31.43,31.46,31.4,31.41,53925.0,22.5716,22.5931,22.55,22.5572,53925.0
2017-06-16 12:10:00,31.41,31.49,31.4,31.47,45495.0,22.5572,22.6146,22.55,22.6003,45495.0
2017-06-16 12:20:00,31.47,31.47,31.35,31.36,68884.0,22.6003,22.6003,22.5141,22.5213,68884.0
2017-06-16 12:30:00,31.37,31.37,31.3,31.31,84369.0,22.5285,22.5285,22.4782,22.4854,84369.0
2017-06-16 12:40:00,31.32,31.39,31.3,31.31,61102.0,22.4926,22.5428,22.4782,22.4854,61102.0
2017-06-16 12:50:00,31.31,31.35,31.25,31.35,84047.0,22.4854,22.5141,22.4423,22.5141,84047.0
2017-06-16 13:00:00,31.34,31.39,31.29,31.36,61033.0,22.5069,22.5428,22.471,22.5213,61033.0
2017-06-16 13:10:00,31.36,31.47,31.35,31.46,53513.0,22.5213,22.6003,22.5141,22.5931,53513.0
2017-06-16 13:20:00,31.46,31.5,31.42,31.48,54737.0,22.5931,22.6218,22.5644,22.6075,54737.0
2017-06-16 13:30:00,31.47,31.49,31.43,31.46,55879.0,22.6003,22.6146,22.5716,22.5931,55879.0
2017-06-16 13:40:00,31.45,31.5,31.44,31.49,73134.0,22.5859,22.6218,22.5787,22.6146,73134.0
2017-06-16 13:50:00,31.49,31.51,31.43,31.51,84175.0,22.6146,22.629,22.5716,22.629,84175.0
2017-06-16 14:00:00,31.51,31.6,31.48,31.59,104470.0,22.629,22.6936,22.6075,22.6865,104470.0
2017-06-16 14:10:00,31.59,31.6,31.44,31.44,112296.0,22.6865,22.6936,22.5787,22.5787,112296.0
2017-06-16 14:20:00,31.44,31.55,31.42,31.48,111399.0,22.5787,22.6577,22.5644,22.6075,111399.0
2017-06-16 14:30:00,31.49,31.52,31.42,31.48,65083.0,22.6146,22.6362,22.5644,22.6075,65083.0
2017-06-16 14:40:00,31.47,31.51,31.44,31.48,93545.0,22.6003,22.629,22.5787,22.6075,93545.0
2017-06-16 14:50:00,31.47,31.55,31.44,31.46,82745.0,22.6003,22.6577,22.5787,22.5931,82745.0
2017-06-16 15:00:00,31.46,31.52,31.45,31.5,89050.0,22.5931,22.6362,22.5859,22.6218,89050.0
2017-06-16 15:10:00,31.49,31.51,31.43,31.49,84389.0,22.6146,22.629,22.5716,22.6146,84389.0
2017-06-16 15:20:00,31.49,31.58,31.45,31.53,162940.0,22.6146,22.6793,22.5859,22.6434,162940.0
2017-06-16 15:30:00,31.53,31.67,31.53,31.67,201954.0,22.6434,22.7439,22.6434,22.7439,201954.0
2017-06-16 15:40:00,31.67,31.76,31.62,31.73,316098.0,22.7439,22.8085,22.708,22.787,316098.0
2017-06-16 15:50:00,31.74,31.77,31.71,31.76,607688.0,22.7942,22.8157,22.7726,22.8085,607688.0
2017-06-19 09:30:00,31.82,31.91,31.67,31.69,165061.0,22.8516,22.9163,22.7439,22.7583,165061.0
2017-06-19 09:40:00,31.69,31.7,31.49,31.5,115927.0,22.7583,22.7655,22.6146,22.6218,115927.0
2017-06-19 09:50:00,31.5,31.61,31.45,31.49,110806.0,22.6218,22.7008,22.5859,22.6146,110806.0
2017-06-19 10:00:00,31.48,31.53,31.42,31.48,128581.0,22.6075,22.6434,22.5644,22.6075,128581.0
2017-06-19 10:10:00,31.48,31.51,31.43,31.48,65688.0,22.6075,22.629,22.5716,22.6075,65688.0
2017-06-19 10:20:00,31.49,31.56,31.46,31.5,127642.0,22.6146,22.6649,22.5931,22.6218,127642.0
2017-06-19 10:30:00,31.5,31.54,31.46,31.52,188674.0,22.6218,22.6506,22.5931,22.6362,188674.0
2017-06-19 10:40:00,31.51,31.53,31.46,31.49,89639.0,22.629,22.6434,22.5931,22.6146,89639.0
2017-06-19 10:50:00,31.49,31.66,31.48,31.62,99066.0,22.6146,22.7367,22.6075,22.708,99066.0
2017-06-19 11:00:00,31.62,31.64,31.53,31.54,67974.0,22.708,22.7224,22.6434,22.6506,67974.0
2017-06-19 11:10:00,31.54,31.62,31.51,31.54,71346.0,22.6506,22.708,22.629,22.6506,71346.0
2017-06-19 11:20:00,31.54,31.6,31.44,31.45,98327.0,22.6506,22.6936,22.5787,22.5859,98327.0
2017-06-19 11:30:00,31.44,31.57,31.44,31.55,53276.0,22.5787,22.6721,22.5787,22.6577,53276.0
2017-06-19 11:40:00,31.55,31.55,31.44,31.48,49665.0,22.6577,22.6577,22.5787,22.6075,49665.0
2017-06-19 11:50:00,31.48,31.54,31.46,31.52,50180.0,22.6075,22.6506,22.5931,22.6362,50180.0
2017-06-19 12:00:00,31.51,31.58,31.47,31.57,38793.0,22.629,22.6793,22.6003,22.6721,38793.0
2017-06-19 12:10:00,31.56,31.6,31.51,31.54,72452.0,22.6649,22.6936,22.629,22.6506,72452.0
2017-06-19 12:20:00,31.54,31.56,31.5,31.54,35153.0,22.6506,22.6649,22.6218,22.6506,35153.0
2017-06-19 12:30:00,31.53,31.53,31.45,31.49,57146.0,22.6434,22.6434,22.5859,22.6146,57146.0
2017-06-19 12:40:00,31.5,31.52,31.47,31.5,39385.0,22.6218,22.6362,22.6003,22.6218,39385.0
2017-06-19 12:50:00,31.51,31.59,31.5,31.56,47175.0,22.629,22.6865,22.6218,22.6649,47175.0
2017-06-19 13:00:00,31.57,31.59,31.52,31.53,71890.0,22.6721,22.6865,22.6362,22.6434,71890.0
2017-06-19 13:10:00,31.53,31.55,31.5,31.53,56473.0,22.6434,22.6577,22.6218,22.6434,56473.0
2017-06-19 13:20:00,31.53,31.55,31.47,31.49,84593.0,22.6434,22.6577,22.6003,22.6146,84593.0
2017-06-19 13:30:00,31.49,31.55,31.46,31.55,91661.0,22.6146,22.6577,22.5931,22.6577,91661.0
2017-06-19 13:40:00,31.54,31.56,31.53,31.54,89196.0,22.6506,22.6649,22.6434,22.6506,89196.0
2017-06-19 13:50:00,31.54,31.55,31.45,31.49,76273.0,22.6506,22.6577,22.5859,22.6146,76273.0
2017-06-19 14:00:00,31.5,31.5,31.39,31.42,63129.0,22.6218,22.6218,22.5428,22.5644,63129.0
2017-06-19 14:10:00,31.42,31.43,31.37,31.37,84762.0,22.5644,22.5716,22.5285,22.5285,84762.0
2017-06-19 14:20:00,31.37,31.38,31.25,31.37,128239.0,22.5285,22.5357,22.4423,22.5285,128239.0
2017-06-19 14:30:00,31.36,31.44,31.33,31.34,69095.0,22.5213,22.5787,22.4997,22.5069,69095.0
2017-06-19 14:40:00,31.34,31.42,31.34,31.37,54562.0,22.5069,22.5644,22.5069,22.5285,54562.0
2017-06-19 14:50:00,31.37,31.38,31.33,31.36,82047.0,22.5285,22.5357,22.4997,22.5213,82047.0
2017-06-19 15:00:00,31.36,31.36,31.31,31.36,83312.0,22.5213,22.5213,22.4854,22.5213,83312.0
2017-06-19 15:10:00,31.36,31.37,31.29,31.32,94956.0,22.5213,22.5285,22.471,22.4926,94956.0
2017-06-19 15:20:00,31.31,31.37,31.31,31.33,116123.0,22.4854,22.5285,22.4854,22.4997,116123.0
2017-06-19 15:30:00,31.32,31.34,31.26,31.29,120884.0,22.4926,22.5069,22.4495,22.471,120884.0
2017-06-19 15:40:00,31.28,31.31,31.22,31.28,181829.0,22.4638,22.4854,22.4207,22.4638,181829.0
2017-06-19 15:50:00,31.27,31.33,31.26,31.31,443087.0,22.4567,22.4997,22.4495,22.4854,443087.0
2017-06-20 09:30:00,30.71,31.11,30.44,31.04,434346.0,22.0545,22.3418,21.8606,22.2915,434346.0
2017-06-20 09:40:00,31.05,31.07,30.67,30.74,193573.0,22.2987,22.313,22.0258,22.076,193573.0
2017-06-20 09:50:00,30.73,30.74,30.46,30.49,172708.0,22.0689,22.076,21.875,21.8965,172708.0
2017-06-20 10:00:00,30.49,30.74,30.49,30.72,145529.0,21.8965,22.076,21.8965,22.0617,145529.0
2017-06-20 10:10:00,30.72,30.75,30.64,30.72,109415.0,22.0617,22.0832,22.0042,22.0617,109415.0
2017-06-20 10:20:00,30.71,30.71,30.61,30.63,106529.0,22.0545,22.0545,21.9827,21.997,106529.0
2017-06-20 10:30:00,30.64,30.66,30.48,30.49,179073.0,22.0042,22.0186,21.8893,21.8965,179073.0
2017-06-20 10:40:00,30.49,30.55,30.39,30.46,185122.0,21.8965,21.9396,21.8247,21.875,185122.0
2017-06-20 10:50:00,30.45,30.61,30.44,30.51,262735.0,21.8678,21.9827,21.8606,21.9109,262735.0
2017-06-20 11:00:00,30.51,30.75,30.45,30.69,90942.0,21.9109,22.0832,21.8678,22.0401,90942.0
2017-06-20 11:10:00,30.69,30.8,30.69,30.71,114136.0,22.0401,22.1191,22.0401,22.0545,114136.0
2017-06-20 11:20:00,30.71,30.93,30.71,30.92,121331.0,22.0545,22.2125,22.0545,22.2053,121331.0
2017-06-20 11:30:00,30.91,30.96,30.8,30.9,146285.0,22.1981,22.234,22.1191,22.1909,146285.0
2017-06-20 11:40:00,30.9,30.99,30.82,30.84,98630.0,22.1909,22.2556,22.1335,22.1478,98630.0
2017-06-20 11:50:00,30.84,30.87,30.73,30.79,164409.0,22.1478,22.1694,22.0689,22.1119,164409.0
2017-06-20 12:00:00,30.78,30.99,30.77,30.95,112773.0,22.1048,22.2556,22.0976,22.2268,112773.0
2017-06-20 12:10:00,30.95,30.98,30.89,30.92,66202.0,22.2268,22.2484,22.1838,22.2053,66202.0
2017-06-20 12:20:00,30.92,30.98,30.8,30.81,95036.0,22.2053,22.2484,22.1191,22.1263,95036.0
2017-06-20 12:30:00,30.81,30.88,30.77,30.84,74945.0,22.1263,22.1766,22.0976,22.1478,74945.0
2017-06-20 12:40:00,30.84,30.84,30.77,30.8,85356.0,22.1478,22.1478,22.0976,22.1191,85356.0
2017-06-20 12:50:00,30.81,30.91,30.77,30.9,146794.0,22.1263,22.1981,22.0976,22.1909,146794.0
2017-06-20 13:00:00,30.91,31.09,30.91,31.07,104324.0,22.1981,22.3274,22.1981,22.313,104324.0
2017-06-20 13:10:00,31.06,31.1,31.01,31.04,67032.0,22.3058,22.3346,22.2699,22.2915,67032.0
2017-06-20 13:20:00,31.05,31.05,30.95,30.99,67077.0,22.2987,22.2987,22.2268,22.2556,67077.0
2017-06-20 13:30:00,30.99,31.06,30.97,31.06,45507.0,22.2556,22.3058,22.2412,22.3058,45507.0
2017-06-20 13:40:00,31.05,31.14,31.04,31.07,72953.0,22.2987,22.3633,22.2915,22.313,72953.0
2017-06-20 13:50:00,31.07,31.12,31.0,31.12,63268.0,22.313,22.3489,22.2628,22.3489,63268.0
2017-06-20 14:00:00,31.13,31.22,31.11,31.19,76838.0,22.3561,22.4207,22.3418,22.3992,76838.0
2017-06-20 14:10:00,31.19,31.34,31.18,31.32,110476.0,22.3992,22.5069,22.392,22.4926,110476.0
2017-06-20 14:20:00,31.32,31.38,31.27,31.38,82968.0,22.4926,22.5357,22.4567,22.5357,82968.0
2017-06-20 14:30:00,31.37,31.39,31.24,31.27,80415.0,22.5285,22.5428,22.4351,22.4567,80415.0
2017-06-20 14:40:00,31.27,31.3,31.2,31.2,79716.0,22.4567,22.4782,22.4064,22.4064,79716.0
2017-06-20 14:50:00,31.2,31.23,31.15,31.15,69165.0,22.4064,22.4279,22.3705,22.3705,69165.0
2017-06-20 15:00:00,31.16,31.3,31.14,31.26,114055.0,22.3777,22.4782,22.3633,22.4495,114055.0
2017-06-20 15:10:00,31.26,31.29,31.22,31.25,79620.0,22.4495,22.471,22.4207,22.4423,79620.0
2017-06-20 15:20:00,31.25,31.28,31.21,31.24,91706.0,22.4423,22.4638,22.4136,22.4351,91706.0
2017-06-20 15:30:00,31.23,31.23,31.15,31.16,126651.0,22.4279,22.4279,22.3705,22.3777,126651.0
2017-06-20 15:40:00,31.16,31.17,31.05,31.09,171314.0,22.3777,22.3848,22.2987,22.3274,171314.0
2017-06-20 15:50:00,31.09,31.17,31.08,31.16,414911.0,22.3274,22.3848,22.3202,22.3777,414911.0
2017-06-21 09:30:00,31.13,31.19,30.74,31.0,230260.0,22.3561,22.3992,22.076,22.2628,230260.0
2017-06-21 09:40:00,31.02,31.3,31.0,31.29,138704.0,22.2771,22.4782,22.2628,22.471,138704.0
2017-06-21 09:50:00,31.3,31.3,31.02,31.1,111774.0,22.4782,22.4782,22.2771,22.3346,111774.0
2017-06-21 10:00:00,31.11,31.13,30.86,30.91,199540.0,22.3418,22.3561,22.1622,22.1981,199540.0
2017-06-21 10:10:00,30.89,31.07,30.86,31.02,105894.0,22.1838,22.313,22.1622,22.2771,105894.0
2017-06-21 10:20:00,31.02,31.13,30.97,31.11,114035.0,22.2771,22.3561,22.2412,22.3418,114035.0
2017-06-21 10:30:00,31.12,31.45,30.92,31.1,254838.0,22.3489,22.5859,22.2053,22.3346,254838.0
2017-06-21 10:40:00,31.12,31.18,30.99,31.06,109626.0,22.3489,22.392,22.2556,22.3058,109626.0
2017-06-21 10:50:00,31.06,31.16,30.88,30.88,153683.0,22.3058,22.3777,22.1766,22.1766,153683.0
2017-06-21 11:00:00,30.88,30.89,30.52,30.52,169173.0,22.1766,22.1838,21.918,21.918,169173.0
2017-06-21 11:10:00,30.52,30.61,30.44,30.59,122716.0,21.918,21.9827,21.8606,21.9683,122716.0
2017-06-21 11:20:00,30.58,30.59,30.44,30.49,101051.0,21.9611,21.9683,21.8606,21.8965,101051.0
2017-06-21 11:30:00,30.49,30.56,30.37,30.43,99116.0,21.8965,21.9468,21.8103,21.8534,99116.0
2017-06-21 11:40:00,30.44,30.55,30.41,30.52,140087.0,21.8606,21.9396,21.839,21.918,140087.0
2017-06-21 11:50:00,30.52,30.54,30.43,30.48,82689.0,21.918,21.9324,21.8534,21.8893,82689.0
2017-06-21 12:00:00,30.49,30.52,30.39,30.43,113744.0,21.8965,21.918,21.8247,21.8534,113744.0
2017-06-21 12:10:00,30.44,30.5,30.42,30.47,83465.0,21.8606,21.9037,21.8462,21.8821,83465.0
2017-06-21 12:20:00,30.47,30.54,30.46,30.49,82988.0,21.8821,21.9324,21.875,21.8965,82988.0
2017-06-21 12:30:00,30.49,30.51,30.24,30.26,118450.0,21.8965,21.9109,21.717,21.7313,118450.0
2017-06-21 12:40:00,30.24,30.26,30.11,30.23,163148.0,21.717,21.7313,21.6236,21.7098,163148.0
2017-06-21 12:50:00,30.22,30.24,30.1,30.14,135063.0,21.7026,21.717,21.6164,21.6451,135063.0
2017-06-21 13:00:00,30.14,30.17,30.07,30.16,192608.0,21.6451,21.6667,21.5949,21.6595,192608.0
2017-06-21 13:10:00,30.17,30.19,30.11,30.11,145205.0,21.6667,21.681,21.6236,21.6236,145205.0
2017-06-21 13:20:00,30.11,30.29,30.1,30.26,78004.0,21.6236,21.7529,21.6164,21.7313,78004.0
2017-06-21 13:30:00,30.27,30.28,30.19,30.19,119753.0,21.7385,21.7457,21.681,21.681,119753.0
2017-06-21 13:40:00,30.19,30.23,30.13,30.14,160399.0,21.681,21.7098,21.638,21.6451,160399.0
2017-06-21 13:50:00,30.14,30.14,29.99,30.02,126718.0,21.6451,21.6451,21.5374,21.559,126718.0
2017-06-21 14:00:00,30.02,30.03,29.92,29.96,254075.0,21.559,21.5661,21.4871,21.5159,254075.0
2017-06-21 14:10:00,29.96,30.02,29.94,30.01,139115.0,21.5159,21.559,21.5015,21.5518,139115.0
2017-06-21 14:20:00,30.01,30.09,29.99,29.99,175038.0,21.5518,21.6092,21.5374,21.5374,175038.0
2017-06-21 14:30:00,29.99,30.26,29.97,30.23,241253.0,21.5374,21.7313,21.5231,21.7098,241253.0
2017-06-21 14:40:00,30.23,30.29,30.19,30.24,145976.0,21.7098,21.7529,21.681,21.717,145976.0
2017-06-21 14:50:00,30.25,30.27,30.17,30.19,85984.0,21.7241,21.7385,21.6667,21.681,85984.0
2017-06-21 15:00:00,30.19,30.25,30.16,30.24,137257.0,21.681,21.7241,21.6595,21.717,137257.0
2017-06-21 15:10:00,30.25,30.31,30.24,30.29,120207.0,21.7241,21.7672,21.717,21.7529,120207.0
2017-06-21 15:20:00,30.29,30.32,30.14,30.15,147414.0,21.7529,21.7744,21.6451,21.6523,147414.0
2017-06-21 15:30:00,30.16,30.19,30.11,30.13,184641.0,21.6595,21.681,21.6236,21.638,184641.0
2017-06-21 15:40:00,30.13,30.18,30.09,30.17,250404.0,21.638,21.6739,21.6092,21.6667,250404.0
2017-06-21 15:50:00,30.17,30.21,30.11,30.15,513533.0,21.6667,21.6954,21.6236,21.6523,513533.0
2017-06-22 09:30:00,30.31,30.65,29.89,30.64,563345.0,21.7672,22.0114,21.4656,22.0042,563345.0
2017-06-22 09:40:00,30.63,30.68,30.33,30.45,189005.0,21.997,22.0329,21.7816,21.8678,189005.0
2017-06-22 09:50:00,30.45,30.65,30.4,30.62,244858.0,21.8678,22.0114,21.8319,21.9899,244858.0
2017-06-22 10:00:00,30.63,30.68,30.51,30.62,386917.0,21.997,22.0329,21.9109,21.9899,386917.0
2017-06-22 10:10:00,30.62,30.62,30.31,30.32,245846.0,21.9899,21.9899,21.7672,21.7744,245846.0
2017-06-22 10:20:00,30.33,30.41,30.3,30.38,131983.0,21.7816,21.839,21.76,21.8175,131983.0
2017-06-22 10:30:00,30.37,30.39,30.24,30.29,201965.0,21.8103,21.8247,21.717,21.7529,201965.0
2017-06-22 10:40:00,30.3,30.55,30.19,30.54,242872.0,21.76,21.9396,21.681,21.9324,242872.0
2017-06-22 10:50:00,30.54,30.56,30.37,30.39,109490.0,21.9324,21.9468,21.8103,21.8247,109490.0
2017-06-22 11:00:00,30.39,30.46,30.26,30.27,137207.0,21.8247,21.875,21.7313,21.7385,137207.0
2017-06-22 11:10:00,30.28,30.38,30.26,30.33,82527.0,21.7457,21.8175,21.7313,21.7816,82527.0
2017-06-22 11:20:00,30.32,30.34,30.16,30.23,59837.0,21.7744,21.7888,21.6595,21.7098,59837.0
2017-06-22 11:30:00,30.23,30.25,30.17,30.19,55612.0,21.7098,21.7241,21.6667,21.681,55612.0
2017-06-22 11:40:00,30.18,30.28,30.13,30.26,70529.0,21.6739,21.7457,21.638,21.7313,70529.0
2017-06-22 11:50:00,30.26,30.27,30.18,30.21,66062.0,21.7313,21.7385,21.6739,21.6954,66062.0
2017-06-22 12:00:00,30.21,30.22,30.11,30.18,110562.0,21.6954,21.7026,21.6236,21.6739,110562.0
2017-06-22 12:10:00,30.18,30.24,30.15,30.23,37324.0,21.6739,21.717,21.6523,21.7098,37324.0
2017-06-22 12:20:00,30.23,30.24,30.18,30.21,52638.0,21.7098,21.717,21.6739,21.6954,52638.0
2017-06-22 12:30:00,30.21,30.25,30.19,30.2,37056.0,21.6954,21.7241,21.681,21.6882,37056.0
2017-06-22 12:40:00,30.19,30.25,30.17,30.21,45626.0,21.681,21.7241,21.6667,21.6954,45626.0
2017-06-22 12:50:00,30.2,30.23,30.15,30.18,41276.0,21.6882,21.7098,21.6523,21.6739,41276.0
2017-06-22 13:00:00,30.19,30.19,30.13,30.15,32208.0,21.681,21.681,21.638,21.6523,32208.0
2017-06-22 13:10:00,30.15,30.17,29.99,30.03,110028.0,21.6523,21.6667,21.5374,21.5661,110028.0
2017-06-22 13:20:00,30.02,30.03,29.99,30.03,37523.0,21.559,21.5661,21.5374,21.5661,37523.0
2017-06-22 13:30:00,30.02,30.07,29.98,30.06,130480.0,21.559,21.5949,21.5302,21.5877,130480.0
2017-06-22 13:40:00,30.07,30.15,30.05,30.1,172025.0,21.5949,21.6523,21.5805,21.6164,172025.0
2017-06-22 13:50:00,30.1,30.22,30.08,30.19,56816.0,21.6164,21.7026,21.6021,21.681,56816.0
2017-06-22 14:00:00,30.2,30.24,30.15,30.2,88376.0,21.6882,21.717,21.6523,21.6882,88376.0
2017-06-22 14:10:00,30.21,30.29,30.2,30.26,89407.0,21.6954,21.7529,21.6882,21.7313,89407.0
2017-06-22 14:20:00,30.27,30.36,30.19,30.19,144640.0,21.7385,21.8031,21.681,21.681,144640.0
2017-06-22 14:30:00,30.18,30.22,30.17,30.2,100555.0,21.6739,21.7026,21.6667,21.6882,100555.0
2017-06-22 14:40:00,30.21,30.28,30.18,30.23,139479.0,21.6954,21.7457,21.6739,21.7098,139479.0
2017-06-22 14:50:00,30.24,30.27,30.22,30.24,45388.0,21.717,21.7385,21.7026,21.717,45388.0
2017-06-22 15:00:00,30.24,30.28,30.22,30.26,72090.0,21.717,21.7457,21.7026,21.7313,72090.0
2017-06-22 15:10:00,30.26,30.26,30.16,30.17,81066.0,21.7313,21.7313,21.6595,21.6667,81066.0
2017-06-22 15:20:00,30.17,30.18,30.11,30.13,83507.0,21.6667,21.6739,21.6236,21.638,83507.0
2017-06-22 15:30:00,30.13,30.16,29.98,29.99,243615.0,21.638,21.6595,21.5302,21.5374,243615.0
2017-06-22 15:40:00,29.99,30.04,29.94,30.01,190707.0,21.5374,21.5733,21.5015,21.5518,190707.0
2017-06-22 15:50:00,30.01,30.02,29.99,30.01,305485.0,21.5518,21.559,21.5374,21.5518,305485.0
2017-06-23 09:30:00,30.09,30.35,30.03,30.14,103068.0,21.6092,21.796,21.5661,21.6451,103068.0
2017-06-23 09:40:00,30.13,30.43,30.08,30.4,60430.0,21.638,21.8534,21.6021,21.8319,60430.0
2017-06-23 09:50:00,30.41,30.58,30.31,30.57,112251.0,21.839,21.9611,21.7672,21.9539,112251.0
2017-06-23 10:00:00,30.59,30.61,30.4,30.49,101754.0,21.9683,21.9827,21.8319,21.8965,101754.0
2017-06-23 10:10:00,30.49,30.63,30.45,30.56,169631.0,21.8965,21.997,21.8678,21.9468,169631.0
2017-06-23 10:20:00,30.55,30.58,30.45,30.48,71155.0,21.9396,21.9611,21.8678,21.8893,71155.0
2017-06-23 10:30:00,30.48,30.63,30.47,30.52,77156.0,21.8893,21.997,21.8821,21.918,77156.0
2017-06-23 10:40:00,30.51,30.57,30.47,30.51,96296.0,21.9109,21.9539,21.8821,21.9109,96296.0
2017-06-23 10:50:00,30.51,30.58,30.48,30.55,81055.0,21.9109,21.9611,21.8893,21.9396,81055.0
2017-06-23 11:00:00,30.55,30.61,30.54,30.6,124618.0,21.9396,21.9827,21.9324,21.9755,124618.0
2017-06-23 11:10:00,30.6,30.62,30.53,30.53,101695.0,21.9755,21.9899,21.9252,21.9252,101695.0
2017-06-23 11:20:00,30.54,30.55,30.41,30.43,94919.0,21.9324,21.9396,21.839,21.8534,94919.0
2017-06-23 11:30:00,30.44,30.47,30.37,30.4,40275.0,21.8606,21.8821,21.8103,21.8319,40275.0
2017-06-23 11:40:00,30.41,30.45,30.37,30.41,60992.0,21.839,21.8678,21.8103,21.839,60992.0
2017-06-23 11:50:00,30.42,30.5,30.41,30.43,95097.0,21.8462,21.9037,21.839,21.8534,95097.0
2017-06-23 12:00:00,30.43,30.48,30.39,30.39,52158.0,21.8534,21.8893,21.8247,21.8247,52158.0
2017-06-23 12:10:00,30.4,30.41,30.33,30.35,61653.0,21.8319,21.839,21.7816,21.796,61653.0
2017-06-23 12:20:00,30.36,30.36,30.19,30.19,63262.0,21.8031,21.8031,21.681,21.681,63262.0
2017-06-23 12:30:00,30.19,30.24,30.17,30.21,52679.0,21.681,21.717,21.6667,21.6954,52679.0
2017-06-23 12:40:00,30.21,30.28,30.19,30.24,30747.0,21.6954,21.7457,21.681,21.717,30747.0
2017-06-23 12:50:00,30.24,30.25,30.21,30.22,26602.0,21.717,21.7241,21.6954,21.7026,26602.0
2017-06-23 13:00:00,30.22,30.23,30.12,30.2,80409.0,21.7026,21.7098,21.6308,21.6882,80409.0
2017-06-23 13:10:00,30.2,30.23,30.17,30.23,35469.0,21.6882,21.7098,21.6667,21.7098,35469.0
2017-06-23 13:20:00,30.23,30.3,30.23,30.29,35121.0,21.7098,21.76,21.7098,21.7529,35121.0
2017-06-23 13:30:00,30.28,30.32,30.23,30.24,39466.0,21.7457,21.7744,21.7098,21.717,39466.0
2017-06-23 13:40:00,30.23,30.27,30.22,30.26,31186.0,21.7098,21.7385,21.7026,21.7313,31186.0
2017-06-23 13:50:00,30.26,30.32,30.22,30.22,49153.0,21.7313,21.7744,21.7026,21.7026,49153.0
2017-06-23 14:00:00,30.22,30.25,30.18,30.22,39560.0,21.7026,21.7241,21.6739,21.7026,39560.0
2017-06-23 14:10:00,30.22,30.23,30.16,30.23,46159.0,21.7026,21.7098,21.6595,21.7098,46159.0
2017-06-23 14:20:00,30.24,30.28,30.21,30.26,58134.0,21.717,21.7457,21.6954,21.7313,58134.0
2017-06-23 14:30:00,30.26,30.3,30.22,30.22,36214.0,21.7313,21.76,21.7026,21.7026,36214.0
2017-06-23 14:40:00,30.22,30.26,30.18,30.19,44504.0,21.7026,21.7313,21.6739,21.681,44504.0
2017-06-23 14:50:00,30.19,30.26,30.18,30.24,40981.0,21.681,21.7313,21.6739,21.717,40981.0
2017-06-23 15:00:00,30.24,30.29,30.22,30.28,75623.0,21.717,21.7529,21.7026,21.7457,75623.0
2017-06-23 15:10:00,30.29,30.29,30.23,30.26,68889.0,21.7529,21.7529,21.7098,21.7313,68889.0
2017-06-23 15:20:00,30.26,30.34,30.25,30.3,81707.0,21.7313,21.7888,21.7241,21.76,81707.0
2017-06-23 15:30:00,30.3,30.41,30.29,30.34,122494.0,21.76,21.839,21.7529,21.7888,122494.0
2017-06-23 15:40:00,30.33,30.48,30.3,30.46,177417.0,21.7816,21.8893,21.76,21.875,177417.0
2017-06-23 15:50:00,30.46,30.5,30.43,30.48,295885.0,21.875,21.9037,21.8534,21.8893,295885.0
2017-06-26 09:30:00,30.7,30.7,30.27,30.34,157158.0,22.0473,22.0473,21.7385,21.7888,157158.0
2017-06-26 09:40:00,30.34,30.67,30.33,30.57,155440.0,21.7888,22.0258,21.7816,21.9539,155440.0
2017-06-26 09:50:00,30.58,30.73,30.53,30.67,73572.0,21.9611,22.0689,21.9252,22.0258,73572.0
2017-06-26 10:00:00,30.65,30.69,30.45,30.52,115614.0,22.0114,22.0401,21.8678,21.918,115614.0
2017-06-26 10:10:00,30.53,30.64,30.48,30.55,93775.0,21.9252,22.0042,21.8893,21.9396,93775.0
2017-06-26 10:20:00,30.55,30.6,30.46,30.6,125897.0,21.9396,21.9755,21.875,21.9755,125897.0
2017-06-26 10:30:00,30.6,30.62,30.44,30.52,62136.0,21.9755,21.9899,21.8606,21.918,62136.0
2017-06-26 10:40:00,30.51,30.52,30.36,30.5,80722.0,21.9109,21.918,21.8031,21.9037,80722.0
2017-06-26 10:50:00,30.51,30.71,30.5,30.7,175051.0,21.9109,22.0545,21.9037,22.0473,175051.0
2017-06-26 11:00:00,30.7,30.77,30.61,30.71,121128.0,22.0473,22.0976,21.9827,22.0545,121128.0
2017-06-26 11:10:00,30.71,30.81,30.65,30.81,144129.0,22.0545,22.1263,22.0114,22.1263,144129.0
2017-06-26 11:20:00,30.8,30.97,30.79,30.85,118976.0,22.1191,22.2412,22.1119,22.155,118976.0
2017-06-26 11:30:00,30.84,30.98,30.82,30.94,70661.0,22.1478,22.2484,22.1335,22.2197,70661.0
2017-06-26 11:40:00,30.93,31.12,30.93,31.12,98436.0,22.2125,22.3489,22.2125,22.3489,98436.0
2017-06-26 11:50:00,31.13,31.15,31.01,31.07,84196.0,22.3561,22.3705,22.2699,22.313,84196.0
2017-06-26 12:00:00,31.07,31.07,30.95,30.96,108350.0,22.313,22.313,22.2268,22.234,108350.0
2017-06-26 12:10:00,30.96,31.04,30.94,30.98,76486.0,22.234,22.2915,22.2197,22.2484,76486.0
2017-06-26 12:20:00,30.98,31.13,30.98,31.05,55934.0,22.2484,22.3561,22.2484,22.2987,55934.0
2017-06-26 12:30:00,31.05,31.07,31.0,31.01,45364.0,22.2987,22.313,22.2628,22.2699,45364.0
2017-06-26 12:40:00,31.0,31.07,31.0,31.06,69816.0,22.2628,22.313,22.2628,22.3058,69816.0
2017-06-26 12:50:00,31.07,31.08,31.03,31.06,57056.0,22.313,22.3202,22.2843,22.3058,57056.0
2017-06-26 13:00:00,31.07,31.12,31.05,31.12,82732.0,22.313,22.3489,22.2987,22.3489,82732.0
2017-06-26 13:10:00,31.11,31.18,31.07,31.08,113387.0,22.3418,22.392,22.313,22.3202,113387.0
2017-06-26 13:20:00,31.08,31.11,30.95,30.98,75412.0,22.3202,22.3418,22.2268,22.2484,75412.0
2017-06-26 13:30:00,30.98,31.0,30.92,30.93,50303.0,22.2484,22.2628,22.2053,22.2125,50303.0
2017-06-26 13:40:00,30.93,30.95,30.9,30.91,37860.0,22.2125,22.2268,22.1909,22.1981,37860.0
2017-06-26 13:50:00,30.9,30.91,30.85,30.87,32961.0,22.1909,22.1981,22.155,22.1694,32961.0
2017-06-26 14:00:00,30.86,30.91,30.83,30.91,71165.0,22.1622,22.1981,22.1407,22.1981,71165.0
2017-06-26 14:10:00,30.91,30.98,30.9,30.92,68647.0,22.1981,22.2484,22.1909,22.2053,68647.0
2017-06-26 14:20:00,30.93,30.93,30.88,30.89,64819.0,22.2125,22.2125,22.1766,22.1838,64819.0
2017-06-26 14:30:00,30.88,30.89,30.82,30.86,58258.0,22.1766,22.1838,22.1335,22.1622,58258.0
2017-06-26 14:40:00,30.86,30.88,30.81,30.82,33651.0,22.1622,22.1766,22.1263,22.1335,33651.0
2017-06-26 14:50:00,30.82,30.94,30.81,30.93,58987.0,22.1335,22.2197,22.1263,22.2125,58987.0
2017-06-26 15:00:00,30.94,30.96,30.84,30.88,46072.0,22.2197,22.234,22.1478,22.1766,46072.0
2017-06-26 15:10:00,30.88,30.92,30.85,30.91,95173.0,22.1766,22.2053,22.155,22.1981,95173.0
2017-06-26 15:20:00,30.9,30.9,30.75,30.76,103093.0,22.1909,22.1909,22.0832,22.0904,103093.0
2017-06-26 15:30:00,30.76,30.82,30.7,30.73,104739.0,22.0904,22.1335,22.0473,22.0689,104739.0
2017-06-26 15:40:00,30.73,30.79,30.71,30.73,136360.0,22.0689,22.1119,22.0545,22.0689,136360.0
2017-06-26 15:50:00,30.72,30.75,30.68,30.71,322787.0,22.0617,22.0832,22.0329,22.0545,322787.0
2017-06-27 09:30:00,30.72,30.9,30.5,30.61,286912.0,22.0617,22.1909,21.9037,21.9827,286912.0
2017-06-27 09:40:00,30.6,30.61,30.27,30.4,264700.0,21.9755,21.9827,21.7385,21.8319,264700.0
2017-06-27 09:50:00,30.39,30.51,30.23,30.43,344446.0,21.8247,21.9109,21.7098,21.8534,344446.0
2017-06-27 10:00:00,30.43,30.62,30.42,30.56,256084.0,21.8534,21.9899,21.8462,21.9468,256084.0
2017-06-27 10:10:00,30.57,30.7,30.52,30.6,356031.0,21.9539,22.0473,21.918,21.9755,356031.0
2017-06-27 10:20:00,30.6,30.87,30.59,30.83,417909.0,21.9755,22.1694,21.9683,22.1407,417909.0
2017-06-27 10:30:00,30.82,30.98,30.8,30.92,461081.0,22.1335,22.2484,22.1191,22.2053,461081.0
2017-06-27 10:40:00,30.94,31.0,30.81,30.9,558051.0,22.2197,22.2628,22.1263,22.1909,558051.0
2017-06-27 10:50:00,30.89,30.92,30.66,30.89,139410.0,22.1838,22.2053,22.0186,22.1838,139410.0
2017-06-27 11:00:00,30.89,31.0,30.87,30.88,232188.0,22.1838,22.2628,22.1694,22.1766,232188.0
2017-06-27 11:10:00,30.88,30.91,30.8,30.91,156218.0,22.1766,22.1981,22.1191,22.1981,156218.0
2017-06-27 11:20:00,30.9,30.9,30.76,30.84,225092.0,22.1909,22.1909,22.0904,22.1478,225092.0
2017-06-27 11:30:00,30.84,30.92,30.83,30.87,78241.0,22.1478,22.2053,22.1407,22.1694,78241.0
2017-06-27 11:40:00,30.87,30.91,30.83,30.88,83069.0,22.1694,22.1981,22.1407,22.1766,83069.0
2017-06-27 11:50:00,30.89,30.9,30.77,30.83,313077.0,22.1838,22.1909,22.0976,22.1407,313077.0
2017-06-27 12:00:00,30.82,30.83,30.71,30.72,163634.0,22.1335,22.1407,22.0545,22.0617,163634.0
2017-06-27 12:10:00,30.72,30.74,30.62,30.63,84032.0,22.0617,22.076,21.9899,21.997,84032.0
2017-06-27 12:20:00,30.63,30.63,30.52,30.55,104682.0,21.997,21.997,21.918,21.9396,104682.0
2017-06-27 12:30:00,30.56,30.66,30.56,30.62,180397.0,21.9468,22.0186,21.9468,21.9899,180397.0
2017-06-27 12:40:00,30.62,30.73,30.61,30.73,71646.0,21.9899,22.0689,21.9827,22.0689,71646.0
2017-06-27 12:50:00,30.74,30.81,30.73,30.75,115496.0,22.076,22.1263,22.0689,22.0832,115496.0
2017-06-27 13:00:00,30.76,30.83,30.72,30.77,229881.0,22.0904,22.1407,22.0617,22.0976,229881.0
2017-06-27 13:10:00,30.77,30.81,30.68,30.75,181747.0,22.0976,22.1263,22.0329,22.0832,181747.0
2017-06-27 13:20:00,30.74,30.77,30.65,30.66,99895.0,22.076,22.0976,22.0114,22.0186,99895.0
2017-06-27 13:30:00,30.66,30.73,30.53,30.61,187076.0,22.0186,22.0689,21.9252,21.9827,187076.0
2017-06-27 13:40:00,30.61,30.62,30.42,30.55,191728.0,21.9827,21.9899,21.8462,21.9396,191728.0
2017-06-27 13:50:00,30.55,30.72,30.55,30.65,127581.0,21.9396,22.0617,21.9396,22.0114,127581.0
2017-06-27 14:00:00,30.66,30.66,30.58,30.62,76140.0,22.0186,22.0186,21.9611,21.9899,76140.0
2017-06-27 14:10:00,30.62,30.62,30.43,30.53,173580.0,21.9899,21.9899,21.8534,21.9252,173580.0
2017-06-27 14:20:00,30.53,30.56,30.41,30.52,164499.0,21.9252,21.9468,21.839,21.918,164499.0
2017-06-27 14:30:00,30.53,30.59,30.51,30.53,94825.0,21.9252,21.9683,21.9109,21.9252,94825.0
2017-06-27 14:40:00,30.53,30.64,30.51,30.64,142085.0,21.9252,22.0042,21.9109,22.0042,142085.0
2017-06-27 14:50:00,30.64,30.7,30.63,30.69,88854.0,22.0042,22.0473,21.997,22.0401,88854.0
2017-06-27 15:00:00,30.7,30.76,30.67,30.67,237414.0,22.0473,22.0904,22.0258,22.0258,237414.0
2017-06-27 15:10:00,30.68,30.72,30.63,30.71,423110.0,22.0329,22.0617,21.997,22.0545,423110.0
2017-06-27 15:20:00,30.71,30.71,30.58,30.59,172677.0,22.0545,22.0545,21.9611,21.9683,172677.0
2017-06-27 15:30:00,30.59,30.59,30.41,30.44,336784.0,21.9683,21.9683,21.839,21.8606,336784.0
2017-06-27 15:40:00,30.44,30.44,30.28,30.3,427717.0,21.8606,21.8606,21.7457,21.76,427717.0
2017-06-27 15:50:00,30.31,30.38,30.27,30.35,615894.0,21.7672,21.8175,21.7385,21.796,615894.0
2017-06-28 09:30:00,30.38,30.59,30.37,30.55,216136.0,21.8175,21.9683,21.8103,21.9396,216136.0
2017-06-28 09:40:00,30.55,30.57,30.3,30.42,174132.0,21.9396,21.9539,21.76,21.8462,174132.0
2017-06-28 09:50:00,30.45,30.56,30.41,30.42,91830.0,21.8678,21.9468,21.839,21.8462,91830.0
2017-06-28 10:00:00,30.42,30.59,30.42,30.53,163651.0,21.8462,21.9683,21.8462,21.9252,163651.0
2017-06-28 10:10:00,30.53,30.56,30.34,30.35,103327.0,21.9252,21.9468,21.7888,21.796,103327.0
2017-06-28 10:20:00,30.36,30.48,30.17,30.21,125470.0,21.8031,21.8893,21.6667,21.6954,125470.0
2017-06-28 10:30:00,30.21,30.64,30.16,30.57,286111.0,21.6954,22.0042,21.6595,21.9539,286111.0
2017-06-28 10:40:00,30.56,30.6,30.44,30.45,173238.0,21.9468,21.9755,21.8606,21.8678,173238.0
2017-06-28 10:50:00,30.46,30.54,30.45,30.5,134337.0,21.875,21.9324,21.8678,21.9037,134337.0
2017-06-28 11:00:00,30.5,30.61,30.45,30.5,201595.0,21.9037,21.9827,21.8678,21.9037,201595.0
2017-06-28 11:10:00,30.5,30.57,30.48,30.49,101585.0,21.9037,21.9539,21.8893,21.8965,101585.0
2017-06-28 11:20:00,30.49,30.55,30.45,30.51,140085.0,21.8965,21.9396,21.8678,21.9109,140085.0
2017-06-28 11:30:00,30.51,30.58,30.49,30.56,227683.0,21.9109,21.9611,21.8965,21.9468,227683.0
2017-06-28 11:40:00,30.55,30.55,30.42,30.42,120135.0,21.9396,21.9396,21.8462,21.8462,120135.0
2017-06-28 11:50:00,30.42,30.44,30.31,30.34,164796.0,21.8462,21.8606,21.7672,21.7888,164796.0
2017-06-28 12:00:00,30.33,30.36,30.24,30.32,105214.0,21.7816,21.8031,21.717,21.7744,105214.0
2017-06-28 12:10:00,30.33,30.42,30.3,30.36,84526.0,21.7816,21.8462,21.76,21.8031,84526.0
2017-06-28 12:20:00,30.36,30.4,30.3,30.35,128115.0,21.8031,21.8319,21.76,21.796,128115.0
2017-06-28 12:30:00,30.35,30.4,30.33,30.39,133476.0,21.796,21.8319,21.7816,21.8247,133476.0
2017-06-28 12:40:00,30.39,30.48,30.38,30.45,210513.0,21.8247,21.8893,21.8175,21.8678,210513.0
2017-06-28 12:50:00,30.45,30.55,30.44,30.54,197425.0,21.8678,21.9396,21.8606,21.9324,197425.0
2017-06-28 13:00:00,30.54,30.55,30.48,30.5,163121.0,21.9324,21.9396,21.8893,21.9037,163121.0
2017-06-28 13:10:00,30.51,30.64,30.5,30.62,422757.0,21.9109,22.0042,21.9037,21.9899,422757.0
2017-06-28 13:20:00,30.62,30.65,30.54,30.64,417431.0,21.9899,22.0114,21.9324,22.0042,417431.0
2017-06-28 13:30:00,30.64,30.69,30.6,30.63,141222.0,22.0042,22.0401,21.9755,21.997,141222.0
2017-06-28 13:40:00,30.63,30.71,30.59,30.7,344154.0,21.997,22.0545,21.9683,22.0473,344154.0
2017-06-28 13:50:00,30.7,30.74,30.69,30.7,144858.0,22.0473,22.076,22.0401,22.0473,144858.0
2017-06-28 14:00:00,30.7,30.75,30.66,30.75,209334.0,22.0473,22.0832,22.0186,22.0832,209334.0
2017-06-28 14:10:00,30.75,30.77,30.64,30.66,136455.0,22.0832,22.0976,22.0042,22.0186,136455.0
2017-06-28 14:20:00,30.66,30.72,30.66,30.7,108364.0,22.0186,22.0617,22.0186,22.0473,108364.0
2017-06-28 14:30:00,30.71,30.8,30.68,30.8,96560.0,22.0545,22.1191,22.0329,22.1191,96560.0
2017-06-28 14:40:00,30.79,30.94,30.79,30.94,93695.0,22.1119,22.2197,22.1119,22.2197,93695.0
2017-06-28 14:50:00,30.93,30.97,30.91,30.92,84660.0,22.2125,22.2412,22.1981,22.2053,84660.0
2017-06-28 15:00:00,30.92,30.92,30.73,30.77,84829.0,22.2053,22.2053,22.0689,22.0976,84829.0
2017-06-28 15:10:00,30.77,30.79,30.73,30.74,64835.0,22.0976,22.1119,22.0689,22.076,64835.0
2017-06-28 15:20:00,30.74,30.76,30.7,30.74,102304.0,22.076,22.0904,22.0473,22.076,102304.0
2017-06-28 15:30:00,30.74,30.74,30.51,30.52,275281.0,22.076,22.076,21.9109,21.918,275281.0
2017-06-28 15:40:00,30.52,30.54,30.45,30.53,167777.0,21.918,21.9324,21.8678,21.9252,167777.0
2017-06-28 15:50:00,30.53,30.57,30.51,30.55,377230.0,21.9252,21.9539,21.9109,21.9396,377230.0
2017-06-29 09:30:00,30.9,31.17,30.79,31.09,192872.0,22.1909,22.3848,22.1119,22.3274,192872.0
2017-06-29 09:40:00,31.09,31.21,30.99,31.06,151150.0,22.3274,22.4136,22.2556,22.3058,151150.0
2017-06-29 09:50:00,31.06,31.19,31.04,31.18,123459.0,22.3058,22.3992,22.2915,22.392,123459.0
2017-06-29 10:00:00,31.18,31.36,31.18,31.29,189278.0,22.392,22.5213,22.392,22.471,189278.0
2017-06-29 10:10:00,31.29,31.67,31.28,31.61,165528.0,22.471,22.7439,22.4638,22.7008,165528.0
2017-06-29 10:20:00,31.61,31.74,31.52,31.71,225960.0,22.7008,22.7942,22.6362,22.7726,225960.0
2017-06-29 10:30:00,31.7,31.87,31.7,31.8,132229.0,22.7655,22.8875,22.7655,22.8373,132229.0
2017-06-29 10:40:00,31.8,31.92,31.76,31.92,149266.0,22.8373,22.9235,22.8085,22.9235,149266.0
2017-06-29 10:50:00,31.91,32.03,31.87,31.99,137814.0,22.9163,23.0025,22.8875,22.9737,137814.0
2017-06-29 11:00:00,32.0,32.12,31.95,32.09,130888.0,22.9809,23.0671,22.945,23.0455,130888.0
2017-06-29 11:10:00,32.09,32.24,32.06,32.15,266127.0,23.0455,23.1533,23.024,23.0886,266127.0
2017-06-29 11:20:00,32.14,32.15,31.91,32.02,204515.0,23.0814,23.0886,22.9163,22.9953,204515.0
2017-06-29 11:30:00,32.03,32.07,31.67,31.73,146480.0,23.0025,23.0312,22.7439,22.787,146480.0
2017-06-29 11:40:00,31.72,31.81,31.59,31.81,120037.0,22.7798,22.8445,22.6865,22.8445,120037.0
2017-06-29 11:50:00,31.81,31.94,31.8,31.9,164709.0,22.8445,22.9378,22.8373,22.9091,164709.0
2017-06-29 12:00:00,31.91,32.09,31.86,32.07,118158.0,22.9163,23.0455,22.8804,23.0312,118158.0
2017-06-29 12:10:00,32.07,32.09,31.96,31.96,140876.0,23.0312,23.0455,22.9522,22.9522,140876.0
2017-06-29 12:20:00,31.96,32.04,31.78,31.78,259801.0,22.9522,23.0096,22.8229,22.8229,259801.0
2017-06-29 12:30:00,31.77,31.89,31.76,31.89,115557.0,22.8157,22.9019,22.8085,22.9019,115557.0
2017-06-29 12:40:00,31.89,32.02,31.86,31.98,150338.0,22.9019,22.9953,22.8804,22.9665,150338.0
2017-06-29 12:50:00,31.98,32.16,31.96,32.14,186099.0,22.9665,23.0958,22.9522,23.0814,186099.0
2017-06-29 13:00:00,32.14,32.23,32.08,32.18,130655.0,23.0814,23.1461,23.0384,23.1102,130655.0
2017-06-29 13:10:00,32.17,32.18,31.96,32.0,143496.0,23.103,23.1102,22.9522,22.9809,143496.0
2017-06-29 13:20:00,31.99,32.01,31.89,31.92,156319.0,22.9737,22.9881,22.9019,22.9235,156319.0
2017-06-29 13:30:00,31.93,32.0,31.82,31.86,103622.0,22.9306,22.9809,22.8516,22.8804,103622.0
2017-06-29 13:40:00,31.86,31.89,31.78,31.85,94992.0,22.8804,22.9019,22.8229,22.8732,94992.0
2017-06-29 13:50:00,31.84,31.88,31.81,31.88,82566.0,22.866,22.8947,22.8445,22.8947,82566.0
2017-06-29 14:00:00,31.88,31.92,31.84,31.87,92521.0,22.8947,22.9235,22.866,22.8875,92521.0
2017-06-29 14:10:00,31.88,32.12,31.86,32.11,99995.0,22.8947,23.0671,22.8804,23.0599,99995.0
2017-06-29 14:20:00,32.1,32.21,32.04,32.18,98484.0,23.0527,23.1317,23.0096,23.1102,98484.0
2017-06-29 14:30:00,32.19,32.19,32.06,32.16,119239.0,23.1174,23.1174,23.024,23.0958,119239.0
2017-06-29 14:40:00,32.16,32.19,32.1,32.11,96613.0,23.0958,23.1174,23.0527,23.0599,96613.0
2017-06-29 14:50:00,32.11,32.12,32.01,32.1,110269.0,23.0599,23.0671,22.9881,23.0527,110269.0
2017-06-29 15:00:00,32.1,32.11,31.94,31.96,102671.0,23.0527,23.0599,22.9378,22.9522,102671.0
2017-06-29 15:10:00,31.96,32.0,31.88,31.93,176714.0,22.9522,22.9809,22.8947,22.9306,176714.0
2017-06-29 15:20:00,31.93,31.96,31.83,31.88,118383.0,22.9306,22.9522,22.8588,22.8947,118383.0
2017-06-29 15:30:00,31.89,32.04,31.89,31.98,220576.0,22.9019,23.0096,22.9019,22.9665,220576.0
2017-06-29 15:40:00,31.98,32.0,31.67,31.7,296859.0,22.9665,22.9809,22.7439,22.7655,296859.0
2017-06-29 15:50:00,31.7,31.84,31.69,31.81,475201.0,22.7655,22.866,22.7583,22.8445,475201.0
2017-06-30 09:30:00,32.27,32.27,31.81,31.9,269532.0,23.1748,23.1748,22.8445,22.9091,269532.0
2017-06-30 09:40:00,31.9,32.12,31.82,31.88,162060.0,22.9091,23.0671,22.8516,22.8947,162060.0
2017-06-30 09:50:00,31.87,31.88,31.71,31.78,167280.0,22.8875,22.8947,22.7726,22.8229,167280.0
2017-06-30 10:00:00,31.77,31.82,31.62,31.63,170010.0,22.8157,22.8516,22.708,22.7152,170010.0
2017-06-30 10:10:00,31.63,31.67,31.49,31.53,124581.0,22.7152,22.7439,22.6146,22.6434,124581.0
2017-06-30 10:20:00,31.53,31.69,31.51,31.51,107373.0,22.6434,22.7583,22.629,22.629,107373.0
2017-06-30 10:30:00,31.52,31.56,31.47,31.51,138542.0,22.6362,22.6649,22.6003,22.629,138542.0
2017-06-30 10:40:00,31.51,31.72,31.49,31.71,115254.0,22.629,22.7798,22.6146,22.7726,115254.0
2017-06-30 10:50:00,31.71,31.73,31.52,31.54,91164.0,22.7726,22.787,22.6362,22.6506,91164.0
2017-06-30 11:00:00,31.54,31.65,31.54,31.62,89795.0,22.6506,22.7296,22.6506,22.708,89795.0
2017-06-30 11:10:00,31.63,31.63,31.45,31.49,86313.0,22.7152,22.7152,22.5859,22.6146,86313.0
2017-06-30 11:20:00,31.49,31.62,31.46,31.62,90691.0,22.6146,22.708,22.5931,22.708,90691.0
2017-06-30 11:30:00,31.62,31.84,31.62,31.8,102486.0,22.708,22.866,22.708,22.8373,102486.0
2017-06-30 11:40:00,31.8,31.82,31.71,31.74,54392.0,22.8373,22.8516,22.7726,22.7942,54392.0
2017-06-30 11:50:00,31.74,31.79,31.72,31.76,67490.0,22.7942,22.8301,22.7798,22.8085,67490.0
2017-06-30 12:00:00,31.76,31.82,31.74,31.75,51805.0,22.8085,22.8516,22.7942,22.8014,51805.0
2017-06-30 12:10:00,31.75,31.75,31.58,31.6,99431.0,22.8014,22.8014,22.6793,22.6936,99431.0
2017-06-30 12:20:00,31.6,31.64,31.57,31.64,52389.0,22.6936,22.7224,22.6721,22.7224,52389.0
2017-06-30 12:30:00,31.64,31.73,31.64,31.65,57790.0,22.7224,22.787,22.7224,22.7296,57790.0
2017-06-30 12:40:00,31.65,31.69,31.59,31.64,73832.0,22.7296,22.7583,22.6865,22.7224,73832.0
2017-06-30 12:50:00,31.63,31.7,31.63,31.68,63176.0,22.7152,22.7655,22.7152,22.7511,63176.0
2017-06-30 13:00:00,31.68,31.89,31.68,31.84,135234.0,22.7511,22.9019,22.7511,22.866,135234.0
2017-06-30 13:10:00,31.84,32.24,31.83,32.19,316551.0,22.866,23.1533,22.8588,23.1174,316551.0
2017-06-30 13:20:00,32.18,32.22,32.07,32.19,141256.0,23.1102,23.1389,23.0312,23.1174,141256.0
2017-06-30 13:30:00,32.19,32.19,32.07,32.14,105286.0,23.1174,23.1174,23.0312,23.0814,105286.0
2017-06-30 13:40:00,32.13,32.19,32.05,32.06,106238.0,23.0743,23.1174,23.0168,23.024,106238.0
2017-06-30 13:50:00,32.06,32.16,32.04,32.14,70768.0,23.024,23.0958,23.0096,23.0814,70768.0
2017-06-30 14:00:00,32.14,32.21,32.12,32.21,114764.0,23.0814,23.1317,23.0671,23.1317,114764.0
2017-06-30 14:10:00,32.22,32.26,32.18,32.26,164814.0,23.1389,23.1676,23.1102,23.1676,164814.0
2017-06-30 14:20:00,32.26,32.36,32.19,32.26,212845.0,23.1676,23.2394,23.1174,23.1676,212845.0
2017-06-30 14:30:00,32.25,32.3,32.22,32.24,104481.0,23.1604,23.1964,23.1389,23.1533,104481.0
2017-06-30 14:40:00,32.24,32.26,32.1,32.1,127708.0,23.1533,23.1676,23.0527,23.0527,127708.0
2017-06-30 14:50:00,32.1,32.21,32.1,32.19,116506.0,23.0527,23.1317,23.0527,23.1174,116506.0
2017-06-30 15:00:00,32.18,32.19,32.1,32.12,111399.0,23.1102,23.1174,23.0527,23.0671,111399.0
2017-06-30 15:10:00,32.12,32.21,32.07,32.15,134813.0,23.0671,23.1317,23.0312,23.0886,134813.0
2017-06-30 15:20:00,32.15,32.22,32.1,32.12,213566.0,23.0886,23.1389,23.0527,23.0671,213566.0
2017-06-30 15:30:00,32.12,32.15,32.0,32.03,182096.0,23.0671,23.0886,22.9809,23.0025,182096.0
2017-06-30 15:40:00,32.04,32.13,32.03,32.13,242059.0,23.0096,23.0743,23.0025,23.0743,242059.0
2017-06-30 15:50:00,32.13,32.14,31.97,31.97,569573.0,23.0743,23.0814,22.9594,22.9594,569573.0
2017-07-03 09:30:00,32.13,32.43,32.13,32.43,127175.0,23.0743,23.2897,23.0743,23.2897,127175.0
2017-07-03 09:40:00,32.42,32.68,32.41,32.55,120337.0,23.2825,23.4693,23.2753,23.3759,120337.0
2017-07-03 09:50:00,32.56,32.61,32.45,32.56,86753.0,23.3831,23.419,23.3041,23.3831,86753.0
2017-07-03 10:00:00,32.55,32.64,32.53,32.6,98696.0,23.3759,23.4405,23.3615,23.4118,98696.0
2017-07-03 10:10:00,32.61,32.79,32.57,32.77,120666.0,23.419,23.5482,23.3903,23.5339,120666.0
2017-07-03 10:20:00,32.78,32.82,32.74,32.79,84760.0,23.5411,23.5698,23.5123,23.5482,84760.0
2017-07-03 10:30:00,32.8,32.91,32.75,32.91,68775.0,23.5554,23.6344,23.5195,23.6344,68775.0
2017-07-03 10:40:00,32.91,33.01,32.86,33.01,110253.0,23.6344,23.7062,23.5985,23.7062,110253.0
2017-07-03 10:50:00,33.01,33.04,32.83,32.91,132653.0,23.7062,23.7278,23.577,23.6344,132653.0
2017-07-03 11:00:00,32.92,33.08,32.84,33.0,107861.0,23.6416,23.7565,23.5842,23.6991,107861.0
2017-07-03 11:10:00,33.01,33.08,32.87,33.03,121088.0,23.7062,23.7565,23.6057,23.7206,121088.0
2017-07-03 11:20:00,33.04,33.05,32.87,32.88,88646.0,23.7278,23.735,23.6057,23.6129,88646.0
2017-07-03 11:30:00,32.87,32.89,32.76,32.86,52411.0,23.6057,23.6201,23.5267,23.5985,52411.0
2017-07-03 11:40:00,32.87,32.9,32.82,32.86,80009.0,23.6057,23.6272,23.5698,23.5985,80009.0
2017-07-03 11:50:00,32.86,32.9,32.77,32.8,72865.0,23.5985,23.6272,23.5339,23.5554,72865.0
2017-07-03 12:00:00,32.8,32.89,32.7,32.73,83851.0,23.5554,23.6201,23.4836,23.5052,83851.0
2017-07-03 12:10:00,32.73,32.85,32.72,32.85,104280.0,23.5052,23.5913,23.498,23.5913,104280.0
2017-07-03 12:20:00,32.85,32.94,32.79,32.79,97771.0,23.5913,23.656,23.5482,23.5482,97771.0
2017-07-03 12:30:00,32.78,32.82,32.71,32.75,120286.0,23.5411,23.5698,23.4908,23.5195,120286.0
2017-07-03 12:40:00,32.76,32.95,32.74,32.87,101085.0,23.5267,23.6632,23.5123,23.6057,101085.0
2017-07-03 12:50:00,32.86,32.87,32.76,32.77,208034.0,23.5985,23.6057,23.5267,23.5339,208034.0
2017-07-05 09:30:00,32.45,32.48,31.86,31.86,247146.0,23.3041,23.3256,22.8804,22.8804,247146.0
2017-07-05 09:40:00,31.86,32.02,31.71,31.86,193308.0,22.8804,22.9953,22.7726,22.8804,193308.0
2017-07-05 09:50:00,31.85,32.02,31.77,31.91,157695.0,22.8732,22.9953,22.8157,22.9163,157695.0
2017-07-05 10:00:00,31.93,31.94,31.41,31.44,192088.0,22.9306,22.9378,22.5572,22.5787,192088.0
2017-07-05 10:10:00,31.43,31.51,31.28,31.44,146307.0,22.5716,22.629,22.4638,22.5787,146307.0
2017-07-05 10:20:00,31.43,31.47,31.24,31.37,148269.0,22.5716,22.6003,22.4351,22.5285,148269.0
2017-07-05 10:30:00,31.38,31.5,31.24,31.36,135592.0,22.5357,22.6218,22.4351,22.5213,135592.0
2017-07-05 10:40:00,31.36,31.5,31.27,31.33,180384.0,22.5213,22.6218,22.4567,22.4997,180384.0
2017-07-05 10:50:00,31.33,31.39,31.21,31.27,245333.0,22.4997,22.5428,22.4136,22.4567,245333.0
2017-07-05 11:00:00,31.28,31.54,31.24,31.52,145247.0,22.4638,22.6506,22.4351,22.6362,145247.0
2017-07-05 11:10:00,31.52,31.64,31.45,31.63,119897.0,22.6362,22.7224,22.5859,22.7152,119897.0
2017-07-05 11:20:00,31.64,31.68,31.34,31.35,142158.0,22.7224,22.7511,22.5069,22.5141,142158.0
2017-07-05 11:30:00,31.36,31.52,31.28,31.51,82475.0,22.5213,22.6362,22.4638,22.629,82475.0
2017-07-05 11:40:00,31.51,31.58,31.45,31.51,101781.0,22.629,22.6793,22.5859,22.629,101781.0
2017-07-05 11:50:00,31.52,31.56,31.47,31.49,113040.0,22.6362,22.6649,22.6003,22.6146,113040.0
2017-07-05 12:00:00,31.47,31.47,31.37,31.4,81526.0,22.6003,22.6003,22.5285,22.55,81526.0
2017-07-05 12:10:00,31.4,31.55,31.38,31.54,53047.0,22.55,22.6577,22.5357,22.6506,53047.0
2017-07-05 12:20:00,31.53,31.57,31.43,31.49,41016.0,22.6434,22.6721,22.5716,22.6146,41016.0
2017-07-05 12:30:00,31.5,31.59,31.5,31.57,53978.0,22.6218,22.6865,22.6218,22.6721,53978.0
2017-07-05 12:40:00,31.56,31.6,31.48,31.49,71635.0,22.6649,22.6936,22.6075,22.6146,71635.0
2017-07-05 12:50:00,31.48,31.61,31.48,31.5,65762.0,22.6075,22.7008,22.6075,22.6218,65762.0
2017-07-05 13:00:00,31.5,31.5,31.34,31.37,68339.0,22.6218,22.6218,22.5069,22.5285,68339.0
2017-07-05 13:10:00,31.38,31.41,31.25,31.27,73963.0,22.5357,22.5572,22.4423,22.4567,73963.0
2017-07-05 13:20:00,31.28,31.32,31.18,31.2,117006.0,22.4638,22.4926,22.392,22.4064,117006.0
2017-07-05 13:30:00,31.19,31.31,31.12,31.31,63245.0,22.3992,22.4854,22.3489,22.4854,63245.0
2017-07-05 13:40:00,31.31,31.36,31.25,31.27,71822.0,22.4854,22.5213,22.4423,22.4567,71822.0
2017-07-05 13:50:00,31.27,31.28,31.15,31.2,43001.0,22.4567,22.4638,22.3705,22.4064,43001.0
2017-07-05 14:00:00,31.2,31.33,31.18,31.25,75889.0,22.4064,22.4997,22.392,22.4423,75889.0
2017-07-05 14:10:00,31.25,31.35,31.24,31.29,78765.0,22.4423,22.5141,22.4351,22.471,78765.0
2017-07-05 14:20:00,31.29,31.29,31.11,31.15,78144.0,22.471,22.471,22.3418,22.3705,78144.0
2017-07-05 14:30:00,31.15,31.2,31.09,31.15,89291.0,22.3705,22.4064,22.3274,22.3705,89291.0
2017-07-05 14:40:00,31.15,31.16,31.01,31.05,90934.0,22.3705,22.3777,22.2699,22.2987,90934.0
2017-07-05 14:50:00,31.05,31.16,31.01,31.08,101557.0,22.2987,22.3777,22.2699,22.3202,101557.0
2017-07-05 15:00:00,31.07,31.24,31.04,31.19,125087.0,22.313,22.4351,22.2915,22.3992,125087.0
2017-07-05 15:10:00,31.19,31.21,31.12,31.14,83747.0,22.3992,22.4136,22.3489,22.3633,83747.0
2017-07-05 15:20:00,31.13,31.2,31.12,31.18,94019.0,22.3561,22.4064,22.3489,22.392,94019.0
2017-07-05 15:30:00,31.18,31.23,31.17,31.22,140650.0,22.392,22.4279,22.3848,22.4207,140650.0
2017-07-05 15:40:00,31.22,31.23,31.03,31.06,269711.0,22.4207,22.4279,22.2843,22.3058,269711.0
2017-07-05 15:50:00,31.06,31.13,31.05,31.1,484927.0,22.3058,22.3561,22.2987,22.3346,484927.0
2017-07-06 09:30:00,31.16,31.3,31.01,31.14,238605.0,22.3777,22.4782,22.2699,22.3633,238605.0
2017-07-06 09:40:00,31.15,31.28,31.08,31.25,298076.0,22.3705,22.4638,22.3202,22.4423,298076.0
2017-07-06 09:50:00,31.25,31.35,30.97,31.0,201230.0,22.4423,22.5141,22.2412,22.2628,201230.0
2017-07-06 10:00:00,31.02,31.15,30.88,30.97,145537.0,22.2771,22.3705,22.1766,22.2412,145537.0
2017-07-06 10:10:00,30.97,31.07,30.92,31.03,120219.0,22.2412,22.313,22.2053,22.2843,120219.0
2017-07-06 10:20:00,31.03,31.03,30.94,30.99,88117.0,22.2843,22.2843,22.2197,22.2556,88117.0
2017-07-06 10:30:00,30.98,31.0,30.87,30.89,99620.0,22.2484,22.2628,22.1694,22.1838,99620.0
2017-07-06 10:40:00,30.88,30.95,30.75,30.79,119033.0,22.1766,22.2268,22.0832,22.1119,119033.0
2017-07-06 10:50:00,30.8,30.82,30.68,30.79,123844.0,22.1191,22.1335,22.0329,22.1119,123844.0
2017-07-06 11:00:00,30.8,31.41,30.8,31.33,485727.0,22.1191,22.5572,22.1191,22.4997,485727.0
2017-07-06 11:10:00,31.33,31.33,30.92,30.95,278164.0,22.4997,22.4997,22.2053,22.2268,278164.0
2017-07-06 11:20:00,30.94,31.0,30.79,30.96,217440.0,22.2197,22.2628,22.1119,22.234,217440.0
2017-07-06 11:30:00,30.97,31.0,30.81,30.92,100398.0,22.2412,22.2628,22.1263,22.2053,100398.0
2017-07-06 11:40:00,30.93,30.93,30.81,30.81,85039.0,22.2125,22.2125,22.1263,22.1263,85039.0
2017-07-06 11:50:00,30.81,30.88,30.78,30.79,77223.0,22.1263,22.1766,22.1048,22.1119,77223.0
2017-07-06 12:00:00,30.79,30.88,30.79,30.79,77620.0,22.1119,22.1766,22.1119,22.1119,77620.0
2017-07-06 12:10:00,30.8,30.83,30.72,30.8,71064.0,22.1191,22.1407,22.0617,22.1191,71064.0
2017-07-06 12:20:00,30.82,30.89,30.78,30.81,66238.0,22.1335,22.1838,22.1048,22.1263,66238.0
2017-07-06 12:30:00,30.81,30.83,30.71,30.74,82509.0,22.1263,22.1407,22.0545,22.076,82509.0
2017-07-06 12:40:00,30.75,30.77,30.66,30.72,118483.0,22.0832,22.0976,22.0186,22.0617,118483.0
2017-07-06 12:50:00,30.73,30.75,30.65,30.66,57026.0,22.0689,22.0832,22.0114,22.0186,57026.0
2017-07-06 13:00:00,30.67,30.69,30.59,30.6,90276.0,22.0258,22.0401,21.9683,21.9755,90276.0
2017-07-06 13:10:00,30.59,30.74,30.59,30.71,70924.0,21.9683,22.076,21.9683,22.0545,70924.0
2017-07-06 13:20:00,30.72,30.74,30.62,30.64,63553.0,22.0617,22.076,21.9899,22.0042,63553.0
2017-07-06 13:30:00,30.63,30.63,30.37,30.4,219263.0,21.997,21.997,21.8103,21.8319,219263.0
2017-07-06 13:40:00,30.39,30.44,30.24,30.31,164865.0,21.8247,21.8606,21.717,21.7672,164865.0
2017-07-06 13:50:00,30.31,30.33,30.2,30.22,96046.0,21.7672,21.7816,21.6882,21.7026,96046.0
2017-07-06 14:00:00,30.21,30.27,30.13,30.18,139667.0,21.6954,21.7385,21.638,21.6739,139667.0
2017-07-06 14:10:00,30.18,30.33,30.16,30.33,95234.0,21.6739,21.7816,21.6595,21.7816,95234.0
2017-07-06 14:20:00,30.32,30.4,30.27,30.31,127826.0,21.7744,21.8319,21.7385,21.7672,127826.0
2017-07-06 14:30:00,30.32,30.34,30.26,30.29,79907.0,21.7744,21.7888,21.7313,21.7529,79907.0
2017-07-06 14:40:00,30.29,30.33,30.23,30.26,88132.0,21.7529,21.7816,21.7098,21.7313,88132.0
2017-07-06 14:50:00,30.27,30.32,30.23,30.24,64885.0,21.7385,21.7744,21.7098,21.717,64885.0
2017-07-06 15:00:00,30.23,30.34,30.22,30.3,123296.0,21.7098,21.7888,21.7026,21.76,123296.0
2017-07-06 15:10:00,30.3,30.35,30.27,30.29,74089.0,21.76,21.796,21.7385,21.7529,74089.0
2017-07-06 15:20:00,30.29,30.31,30.22,30.23,83690.0,21.7529,21.7672,21.7026,21.7098,83690.0
2017-07-06 15:30:00,30.22,30.25,30.14,30.17,155212.0,21.7026,21.7241,21.6451,21.6667,155212.0
2017-07-06 15:40:00,30.16,30.19,30.07,30.1,311118.0,21.6595,21.681,21.5949,21.6164,311118.0
2017-07-06 15:50:00,30.09,30.22,30.09,30.18,445759.0,21.6092,21.7026,21.6092,21.6739,445759.0
2017-07-07 09:30:00,29.81,29.95,29.44,29.46,468796.0,21.4082,21.5087,21.1424,21.1568,468796.0
2017-07-07 09:40:00,29.48,29.62,29.43,29.54,228013.0,21.1712,21.2717,21.1353,21.2142,228013.0
2017-07-07 09:50:00,29.55,29.62,29.33,29.35,246926.0,21.2214,21.2717,21.0634,21.0778,246926.0
2017-07-07 10:00:00,29.35,29.43,29.17,29.2,334437.0,21.0778,21.1353,20.9485,20.9701,334437.0
2017-07-07 10:10:00,29.2,29.2,28.94,28.97,370181.0,20.9701,20.9701,20.7834,20.8049,370181.0
2017-07-07 10:20:00,28.97,29.11,28.92,28.92,246893.0,20.8049,20.9054,20.769,20.769,246893.0
2017-07-07 10:30:00,28.91,29.0,28.79,28.84,293086.0,20.7618,20.8264,20.6756,20.7115,293086.0
2017-07-07 10:40:00,28.85,29.22,28.84,29.19,199789.0,20.7187,20.9844,20.7115,20.9629,199789.0
2017-07-07 10:50:00,29.19,29.23,29.1,29.19,116868.0,20.9629,20.9916,20.8983,20.9629,116868.0
2017-07-07 11:00:00,29.19,29.22,29.11,29.16,173677.0,20.9629,20.9844,20.9054,20.9414,173677.0
2017-07-07 11:10:00,29.17,29.32,29.15,29.3,148023.0,20.9485,21.0563,20.9342,21.0419,148023.0
2017-07-07 11:20:00,29.3,29.46,29.21,29.44,177957.0,21.0419,21.1568,20.9773,21.1424,177957.0
2017-07-07 11:30:00,29.44,29.52,29.39,29.4,109966.0,21.1424,21.1999,21.1065,21.1137,109966.0
2017-07-07 11:40:00,29.39,29.44,29.31,29.35,69636.0,21.1065,21.1424,21.0491,21.0778,69636.0
2017-07-07 11:50:00,29.35,29.4,29.29,29.35,66875.0,21.0778,21.1137,21.0347,21.0778,66875.0
2017-07-07 12:00:00,29.34,29.52,29.34,29.46,90135.0,21.0706,21.1999,21.0706,21.1568,90135.0
2017-07-07 12:10:00,29.46,29.69,29.46,29.66,191714.0,21.1568,21.322,21.1568,21.3004,191714.0
2017-07-07 12:20:00,29.65,29.66,29.47,29.48,68807.0,21.2932,21.3004,21.164,21.1712,68807.0
2017-07-07 12:30:00,29.48,29.54,29.47,29.49,78281.0,21.1712,21.2142,21.164,21.1783,78281.0
2017-07-07 12:40:00,29.49,29.54,29.42,29.45,73753.0,21.1783,21.2142,21.1281,21.1496,73753.0
2017-07-07 12:50:00,29.45,29.45,29.35,29.41,52138.0,21.1496,21.1496,21.0778,21.1209,52138.0
2017-07-07 13:00:00,29.41,29.42,29.27,29.35,70847.0,21.1209,21.1281,21.0203,21.0778,70847.0
2017-07-07 13:10:00,29.36,29.4,29.32,29.36,41643.0,21.085,21.1137,21.0563,21.085,41643.0
2017-07-07 13:20:00,29.37,29.37,29.21,29.27,133217.0,21.0922,21.0922,20.9773,21.0203,133217.0
2017-07-07 13:30:00,29.27,29.48,29.27,29.47,117189.0,21.0203,21.1712,21.0203,21.164,117189.0
2017-07-07 13:40:00,29.46,29.47,29.29,29.29,113974.0,21.1568,21.164,21.0347,21.0347,113974.0
2017-07-07 13:50:00,29.29,29.33,29.26,29.33,65682.0,21.0347,21.0634,21.0132,21.0634,65682.0
2017-07-07 14:00:00,29.33,29.42,29.31,29.32,97919.0,21.0634,21.1281,21.0491,21.0563,97919.0
2017-07-07 14:10:00,29.32,29.45,29.31,29.33,167626.0,21.0563,21.1496,21.0491,21.0634,167626.0
2017-07-07 14:20:00,29.33,29.37,29.28,29.29,118583.0,21.0634,21.0922,21.0275,21.0347,118583.0
2017-07-07 14:30:00,29.29,29.32,29.25,29.28,139152.0,21.0347,21.0563,21.006,21.0275,139152.0
2017-07-07 14:40:00,29.29,29.38,29.27,29.34,109221.0,21.0347,21.0993,21.0203,21.0706,109221.0
2017-07-07 14:50:00,29.34,29.37,29.32,29.33,89863.0,21.0706,21.0922,21.0563,21.0634,89863.0
2017-07-07 15:00:00,29.33,29.38,29.31,29.34,108319.0,21.0634,21.0993,21.0491,21.0706,108319.0
2017-07-07 15:10:00,29.34,29.42,29.33,29.41,107322.0,21.0706,21.1281,21.0634,21.1209,107322.0
2017-07-07 15:20:00,29.42,29.49,29.32,29.33,186733.0,21.1281,21.1783,21.0563,21.0634,186733.0
2017-07-07 15:30:00,29.34,29.6,29.33,29.6,204410.0,21.0706,21.2573,21.0634,21.2573,204410.0
2017-07-07 15:40:00,29.6,29.65,29.53,29.61,247336.0,21.2573,21.2932,21.2071,21.2645,247336.0
2017-07-07 15:50:00,29.61,29.62,29.5,29.53,525795.0,21.2645,21.2717,21.1855,21.2071,525795.0
2017-07-10 09:30:00,29.38,29.75,29.34,29.62,141697.0,21.0993,21.3651,21.0706,21.2717,141697.0
2017-07-10 09:40:00,29.63,29.94,29.59,29.9,112521.0,21.2789,21.5015,21.2502,21.4728,112521.0
2017-07-10 09:50:00,29.89,30.06,29.85,29.87,160783.0,21.4656,21.5877,21.4369,21.4512,160783.0
2017-07-10 10:00:00,29.86,29.92,29.71,29.76,150700.0,21.4441,21.4871,21.3363,21.3722,150700.0
2017-07-10 10:10:00,29.76,29.81,29.65,29.7,80536.0,21.3722,21.4082,21.2932,21.3292,80536.0
2017-07-10 10:20:00,29.7,29.75,29.58,29.6,57823.0,21.3292,21.3651,21.243,21.2573,57823.0
2017-07-10 10:30:00,29.61,29.68,29.51,29.58,78279.0,21.2645,21.3148,21.1927,21.243,78279.0
2017-07-10 10:40:00,29.58,29.73,29.54,29.72,62471.0,21.243,21.3507,21.2142,21.3435,62471.0
2017-07-10 10:50:00,29.72,29.86,29.68,29.77,68001.0,21.3435,21.4441,21.3148,21.3794,68001.0
2017-07-10 11:00:00,29.78,29.84,29.75,29.75,161111.0,21.3866,21.4297,21.3651,21.3651,161111.0
2017-07-10 11:10:00,29.75,29.9,29.72,29.89,147662.0,21.3651,21.4728,21.3435,21.4656,147662.0
2017-07-10 11:20:00,29.89,29.97,29.86,29.89,95372.0,21.4656,21.5231,21.4441,21.4656,95372.0
2017-07-10 11:30:00,29.89,29.91,29.72,29.72,55369.0,21.4656,21.48,21.3435,21.3435,55369.0
2017-07-10 11:40:00,29.73,29.77,29.64,29.72,141455.0,21.3507,21.3794,21.2861,21.3435,141455.0
2017-07-10 11:50:00,29.71,29.78,29.65,29.71,47630.0,21.3363,21.3866,21.2932,21.3363,47630.0
2017-07-10 12:00:00,29.72,29.81,29.7,29.74,92251.0,21.3435,21.4082,21.3292,21.3579,92251.0
2017-07-10 12:10:00,29.74,29.78,29.7,29.73,64620.0,21.3579,21.3866,21.3292,21.3507,64620.0
2017-07-10 12:20:00,29.73,29.79,29.72,29.73,50631.0,21.3507,21.3938,21.3435,21.3507,50631.0
2017-07-10 12:30:00,29.74,29.78,29.72,29.74,87948.0,21.3579,21.3866,21.3435,21.3579,87948.0
2017-07-10 12:40:00,29.74,29.89,29.72,29.88,109951.0,21.3579,21.4656,21.3435,21.4584,109951.0
2017-07-10 12:50:00,29.88,29.99,29.87,29.99,63759.0,21.4584,21.5374,21.4512,21.5374,63759.0
2017-07-10 13:00:00,30.0,30.02,29.88,29.98,76870.0,21.5446,21.559,21.4584,21.5302,76870.0
2017-07-10 13:10:00,29.98,29.98,29.85,29.88,64198.0,21.5302,21.5302,21.4369,21.4584,64198.0
2017-07-10 13:20:00,29.89,29.91,29.83,29.85,44666.0,21.4656,21.48,21.4225,21.4369,44666.0
2017-07-10 13:30:00,29.86,29.88,29.83,29.84,45761.0,21.4441,21.4584,21.4225,21.4297,45761.0
2017-07-10 13:40:00,29.84,29.87,29.76,29.78,108538.0,21.4297,21.4512,21.3722,21.3866,108538.0
2017-07-10 13:50:00,29.78,29.87,29.78,29.85,52888.0,21.3866,21.4512,21.3866,21.4369,52888.0
2017-07-10 14:00:00,29.85,29.88,29.79,29.82,98949.0,21.4369,21.4584,21.3938,21.4153,98949.0
2017-07-10 14:10:00,29.82,29.88,29.76,29.76,98573.0,21.4153,21.4584,21.3722,21.3722,98573.0
2017-07-10 14:20:00,29.77,29.83,29.71,29.73,89582.0,21.3794,21.4225,21.3363,21.3507,89582.0
2017-07-10 14:30:00,29.74,29.77,29.69,29.77,133933.0,21.3579,21.3794,21.322,21.3794,133933.0
2017-07-10 14:40:00,29.76,29.81,29.74,29.76,113538.0,21.3722,21.4082,21.3579,21.3722,113538.0
2017-07-10 14:50:00,29.76,29.79,29.7,29.7,71546.0,21.3722,21.3938,21.3292,21.3292,71546.0
2017-07-10 15:00:00,29.7,29.78,29.67,29.75,113059.0,21.3292,21.3866,21.3076,21.3651,113059.0
2017-07-10 15:10:00,29.76,29.81,29.73,29.8,126123.0,21.3722,21.4082,21.3507,21.401,126123.0
2017-07-10 15:20:00,29.8,29.83,29.78,29.82,114889.0,21.401,21.4225,21.3866,21.4153,114889.0
2017-07-10 15:30:00,29.82,29.82,29.75,29.76,187830.0,21.4153,21.4153,21.3651,21.3722,187830.0
2017-07-10 15:40:00,29.75,29.79,29.72,29.73,363349.0,21.3651,21.3938,21.3435,21.3507,363349.0
2017-07-10 15:50:00,29.73,29.81,29.67,29.75,917401.0,21.3507,21.4082,21.3076,21.3651,917401.0
2017-07-11 09:30:00,30.25,30.3,29.86,29.98,419475.0,21.7241,21.76,21.4441,21.5302,419475.0
2017-07-11 09:40:00,29.97,30.26,29.85,30.16,210124.0,21.5231,21.7313,21.4369,21.6595,210124.0
2017-07-11 09:50:00,30.15,30.35,30.13,30.17,166363.0,21.6523,21.796,21.638,21.6667,166363.0
2017-07-11 10:00:00,30.18,30.27,30.03,30.05,136660.0,21.6739,21.7385,21.5661,21.5805,136660.0
2017-07-11 10:10:00,30.04,30.26,30.02,30.26,122365.0,21.5733,21.7313,21.559,21.7313,122365.0
2017-07-11 10:20:00,30.25,30.35,30.22,30.3,234957.0,21.7241,21.796,21.7026,21.76,234957.0
2017-07-11 10:30:00,30.3,30.47,30.29,30.45,207264.0,21.76,21.8821,21.7529,21.8678,207264.0
2017-07-11 10:40:00,30.46,30.64,30.45,30.55,157165.0,21.875,22.0042,21.8678,21.9396,157165.0
2017-07-11 10:50:00,30.55,30.72,30.49,30.7,151730.0,21.9396,22.0617,21.8965,22.0473,151730.0
2017-07-11 11:00:00,30.71,30.72,30.46,30.5,105668.0,22.0545,22.0617,21.875,21.9037,105668.0
2017-07-11 11:10:00,30.5,30.55,30.42,30.48,152048.0,21.9037,21.9396,21.8462,21.8893,152048.0
2017-07-11 11:20:00,30.47,30.52,30.38,30.4,140486.0,21.8821,21.918,21.8175,21.8319,140486.0
2017-07-11 11:30:00,30.39,30.48,30.36,30.47,178992.0,21.8247,21.8893,21.8031,21.8821,178992.0
2017-07-11 11:40:00,30.47,30.61,30.42,30.57,100241.0,21.8821,21.9827,21.8462,21.9539,100241.0
2017-07-11 11:50:00,30.58,30.69,30.56,30.67,80163.0,21.9611,22.0401,21.9468,22.0258,80163.0
2017-07-11 12:00:00,30.68,30.92,30.64,30.87,908819.0,22.0329,22.2053,22.0042,22.1694,908819.0
2017-07-11 12:10:00,30.86,30.89,30.68,30.69,110902.0,22.1622,22.1838,22.0329,22.0401,110902.0
2017-07-11 12:20:00,30.69,30.74,30.63,30.64,96925.0,22.0401,22.076,21.997,22.0042,96925.0
2017-07-11 12:30:00,30.63,30.75,30.6,30.7,116973.0,21.997,22.0832,21.9755,22.0473,116973.0
2017-07-11 12:40:00,30.7,30.8,30.67,30.75,75483.0,22.0473,22.1191,22.0258,22.0832,75483.0
2017-07-11 12:50:00,30.74,30.76,30.62,30.68,85592.0,22.076,22.0904,21.9899,22.0329,85592.0
2017-07-11 13:00:00,30.69,30.77,30.66,30.77,59276.0,22.0401,22.0976,22.0186,22.0976,59276.0
2017-07-11 13:10:00,30.78,30.79,30.67,30.71,43648.0,22.1048,22.1119,22.0258,22.0545,43648.0
2017-07-11 13:20:00,30.71,30.71,30.63,30.64,57800.0,22.0545,22.0545,21.997,22.0042,57800.0
2017-07-11 13:30:00,30.65,30.68,30.56,30.67,67311.0,22.0114,22.0329,21.9468,22.0258,67311.0
2017-07-11 13:40:00,30.67,30.77,30.65,30.72,64333.0,22.0258,22.0976,22.0114,22.0617,64333.0
2017-07-11 13:50:00,30.72,30.77,30.7,30.74,94772.0,22.0617,22.0976,22.0473,22.076,94772.0
2017-07-11 14:00:00,30.74,30.78,30.7,30.73,81810.0,22.076,22.1048,22.0473,22.0689,81810.0
2017-07-11 14:10:00,30.73,30.75,30.69,30.7,49162.0,22.0689,22.0832,22.0401,22.0473,49162.0
2017-07-11 14:20:00,30.69,30.77,30.65,30.76,89361.0,22.0401,22.0976,22.0114,22.0904,89361.0
2017-07-11 14:30:00,30.76,30.8,30.69,30.73,47239.0,22.0904,22.1191,22.0401,22.0689,47239.0
2017-07-11 14:40:00,30.73,30.75,30.67,30.69,57808.0,22.0689,22.0832,22.0258,22.0401,57808.0
2017-07-11 14:50:00,30.69,30.7,30.65,30.65,70531.0,22.0401,22.0473,22.0114,22.0114,70531.0
2017-07-11 15:00:00,30.66,30.66,30.58,30.62,106142.0,22.0186,22.0186,21.9611,21.9899,106142.0
2017-07-11 15:10:00,30.62,30.63,30.53,30.55,80873.0,21.9899,21.997,21.9252,21.9396,80873.0
2017-07-11 15:20:00,30.55,30.61,30.54,30.54,150524.0,21.9396,21.9827,21.9324,21.9324,150524.0
2017-07-11 15:30:00,30.54,30.63,30.54,30.6,139532.0,21.9324,21.997,21.9324,21.9755,139532.0
2017-07-11 15:40:00,30.6,30.66,30.54,30.56,182100.0,21.9755,22.0186,21.9324,21.9468,182100.0
2017-07-11 15:50:00,30.56,30.57,30.48,30.52,424273.0,21.9468,21.9539,21.8893,21.918,424273.0
2017-07-12 09:30:00,31.02,31.19,30.9,31.12,192542.0,22.2771,22.3992,22.1909,22.3489,192542.0
2017-07-12 09:40:00,31.13,31.33,31.09,31.31,204097.0,22.3561,22.4997,22.3274,22.4854,204097.0
2017-07-12 09:50:00,31.3,31.43,31.25,31.28,196446.0,22.4782,22.5716,22.4423,22.4638,196446.0
2017-07-12 10:00:00,31.28,31.38,31.2,31.32,166509.0,22.4638,22.5357,22.4064,22.4926,166509.0
2017-07-12 10:10:00,31.33,31.43,31.28,31.36,165551.0,22.4997,22.5716,22.4638,22.5213,165551.0
2017-07-12 10:20:00,31.34,31.35,31.15,31.17,160903.0,22.5069,22.5141,22.3705,22.3848,160903.0
2017-07-12 10:30:00,31.17,31.6,31.13,31.46,357860.0,22.3848,22.6936,22.3561,22.5931,357860.0
2017-07-12 10:40:00,31.46,31.46,31.16,31.25,132094.0,22.5931,22.5931,22.3777,22.4423,132094.0
2017-07-12 10:50:00,31.24,31.24,30.78,30.81,181668.0,22.4351,22.4351,22.1048,22.1263,181668.0
2017-07-12 11:00:00,30.8,30.81,30.63,30.64,111059.0,22.1191,22.1263,21.997,22.0042,111059.0
2017-07-12 11:10:00,30.65,30.95,30.65,30.94,138653.0,22.0114,22.2268,22.0114,22.2197,138653.0
2017-07-12 11:20:00,30.94,31.04,30.9,31.04,145375.0,22.2197,22.2915,22.1909,22.2915,145375.0
2017-07-12 11:30:00,31.03,31.2,31.0,31.18,189047.0,22.2843,22.4064,22.2628,22.392,189047.0
2017-07-12 11:40:00,31.19,31.21,31.11,31.16,97048.0,22.3992,22.4136,22.3418,22.3777,97048.0
2017-07-12 11:50:00,31.16,31.21,31.15,31.19,64538.0,22.3777,22.4136,22.3705,22.3992,64538.0
2017-07-12 12:00:00,31.19,31.2,31.11,31.19,150903.0,22.3992,22.4064,22.3418,22.3992,150903.0
2017-07-12 12:10:00,31.2,31.25,31.11,31.21,76051.0,22.4064,22.4423,22.3418,22.4136,76051.0
2017-07-12 12:20:00,31.22,31.3,31.2,31.22,80748.0,22.4207,22.4782,22.4064,22.4207,80748.0
2017-07-12 12:30:00,31.22,31.27,31.09,31.09,64267.0,22.4207,22.4567,22.3274,22.3274,64267.0
2017-07-12 12:40:00,31.1,31.14,31.06,31.08,80195.0,22.3346,22.3633,22.3058,22.3202,80195.0
2017-07-12 12:50:00,31.08,31.24,31.08,31.17,94317.0,22.3202,22.4351,22.3202,22.3848,94317.0
2017-07-12 13:00:00,31.17,31.28,31.17,31.22,56012.0,22.3848,22.4638,22.3848,22.4207,56012.0
2017-07-12 13:10:00,31.22,31.22,31.01,31.03,51341.0,22.4207,22.4207,22.2699,22.2843,51341.0
2017-07-12 13:20:00,31.03,31.08,31.0,31.07,60407.0,22.2843,22.3202,22.2628,22.313,60407.0
2017-07-12 13:30:00,31.08,31.16,31.04,31.12,53289.0,22.3202,22.3777,22.2915,22.3489,53289.0
2017-07-12 13:40:00,31.11,31.13,31.05,31.06,58437.0,22.3418,22.3561,22.2987,22.3058,58437.0
2017-07-12 13:50:00,31.06,31.09,31.01,31.02,62602.0,22.3058,22.3274,22.2699,22.2771,62602.0
2017-07-12 14:00:00,31.02,31.06,30.92,31.0,81339.0,22.2771,22.3058,22.2053,22.2628,81339.0
2017-07-12 14:10:00,30.99,31.0,30.93,30.96,86173.0,22.2556,22.2628,22.2125,22.234,86173.0
2017-07-12 14:20:00,30.96,30.98,30.92,30.96,71089.0,22.234,22.2484,22.2053,22.234,71089.0
2017-07-12 14:30:00,30.95,30.95,30.8,30.91,175192.0,22.2268,22.2268,22.1191,22.1981,175192.0
2017-07-12 14:40:00,30.91,30.91,30.84,30.87,39311.0,22.1981,22.1981,22.1478,22.1694,39311.0
2017-07-12 14:50:00,30.87,30.87,30.77,30.8,85976.0,22.1694,22.1694,22.0976,22.1191,85976.0
2017-07-12 15:00:00,30.8,30.83,30.72,30.72,126583.0,22.1191,22.1407,22.0617,22.0617,126583.0
2017-07-12 15:10:00,30.73,30.88,30.7,30.88,88508.0,22.0689,22.1766,22.0473,22.1766,88508.0
2017-07-12 15:20:00,30.88,30.94,30.83,30.85,110251.0,22.1766,22.2197,22.1407,22.155,110251.0
2017-07-12 15:30:00,30.85,30.85,30.76,30.8,162751.0,22.155,22.155,22.0904,22.1191,162751.0
2017-07-12 15:40:00,30.8,30.83,30.76,30.81,257499.0,22.1191,22.1407,22.0904,22.1263,257499.0
2017-07-12 15:50:00,30.8,30.85,30.78,30.79,473327.0,22.1191,22.155,22.1048,22.1119,473327.0
2017-07-13 09:30:00,30.83,31.06,30.8,31.02,146309.0,22.1407,22.3058,22.1191,22.2771,146309.0
2017-07-13 09:40:00,31.01,31.03,30.82,30.86,160926.0,22.2699,22.2843,22.1335,22.1622,160926.0
2017-07-13 09:50:00,30.87,30.96,30.81,30.82,137373.0,22.1694,22.234,22.1263,22.1335,137373.0
2017-07-13 10:00:00,30.83,30.88,30.7,30.81,137376.0,22.1407,22.1766,22.0473,22.1263,137376.0
2017-07-13 10:10:00,30.82,31.05,30.77,31.02,137670.0,22.1335,22.2987,22.0976,22.2771,137670.0
2017-07-13 10:20:00,31.02,31.16,30.97,31.01,90517.0,22.2771,22.3777,22.2412,22.2699,90517.0
2017-07-13 10:30:00,31.02,31.12,30.96,31.03,87584.0,22.2771,22.3489,22.234,22.2843,87584.0
2017-07-13 10:40:00,31.03,31.08,30.99,31.0,88127.0,22.2843,22.3202,22.2556,22.2628,88127.0
2017-07-13 10:50:00,31.0,31.04,30.87,30.91,113552.0,22.2628,22.2915,22.1694,22.1981,113552.0
2017-07-13 11:00:00,30.91,30.92,30.72,30.85,105049.0,22.1981,22.2053,22.0617,22.155,105049.0
2017-07-13 11:10:00,30.84,31.14,30.8,31.14,144821.0,22.1478,22.3633,22.1191,22.3633,144821.0
2017-07-13 11:20:00,31.14,31.24,31.11,31.2,138393.0,22.3633,22.4351,22.3418,22.4064,138393.0
2017-07-13 11:30:00,31.21,31.21,31.06,31.17,97398.0,22.4136,22.4136,22.3058,22.3848,97398.0
2017-07-13 11:40:00,31.17,31.19,31.09,31.14,193730.0,22.3848,22.3992,22.3274,22.3633,193730.0
2017-07-13 11:50:00,31.15,31.16,31.0,31.01,110478.0,22.3705,22.3777,22.2628,22.2699,110478.0
2017-07-13 12:00:00,31.02,31.09,31.02,31.09,108218.0,22.2771,22.3274,22.2771,22.3274,108218.0
2017-07-13 12:10:00,31.08,31.14,31.07,31.09,126651.0,22.3202,22.3633,22.313,22.3274,126651.0
2017-07-13 12:20:00,31.09,31.12,31.05,31.07,93134.0,22.3274,22.3489,22.2987,22.313,93134.0
2017-07-13 12:30:00,31.08,31.1,31.03,31.04,93711.0,22.3202,22.3346,22.2843,22.2915,93711.0
2017-07-13 12:40:00,31.04,31.08,30.97,31.0,74001.0,22.2915,22.3202,22.2412,22.2628,74001.0
2017-07-13 12:50:00,30.99,31.04,30.99,31.0,31920.0,22.2556,22.2915,22.2556,22.2628,31920.0
2017-07-13 13:00:00,31.0,31.03,30.99,31.03,35445.0,22.2628,22.2843,22.2556,22.2843,35445.0
2017-07-13 13:10:00,31.03,31.03,30.96,31.02,68106.0,22.2843,22.2843,22.234,22.2771,68106.0
2017-07-13 13:20:00,31.01,31.12,31.0,31.04,88576.0,22.2699,22.3489,22.2628,22.2915,88576.0
2017-07-13 13:30:00,31.05,31.08,31.02,31.05,66902.0,22.2987,22.3202,22.2771,22.2987,66902.0
2017-07-13 13:40:00,31.05,31.16,31.05,31.13,59036.0,22.2987,22.3777,22.2987,22.3561,59036.0
2017-07-13 13:50:00,31.14,31.14,31.08,31.08,82020.0,22.3633,22.3633,22.3202,22.3202,82020.0
2017-07-13 14:00:00,31.09,31.18,31.07,31.1,80968.0,22.3274,22.392,22.313,22.3346,80968.0
2017-07-13 14:10:00,31.11,31.16,31.09,31.16,88549.0,22.3418,22.3777,22.3274,22.3777,88549.0
2017-07-13 14:20:00,31.16,31.19,31.1,31.14,56786.0,22.3777,22.3992,22.3346,22.3633,56786.0
2017-07-13 14:30:00,31.13,31.13,31.05,31.08,40019.0,22.3561,22.3561,22.2987,22.3202,40019.0
2017-07-13 14:40:00,31.08,31.12,31.06,31.11,86986.0,22.3202,22.3489,22.3058,22.3418,86986.0
2017-07-13 14:50:00,31.11,31.22,31.07,31.21,98396.0,22.3418,22.4207,22.313,22.4136,98396.0
2017-07-13 15:00:00,31.21,31.24,31.17,31.18,122877.0,22.4136,22.4351,22.3848,22.392,122877.0
2017-07-13 15:10:00,31.18,31.21,31.17,31.19,87691.0,22.392,22.4136,22.3848,22.3992,87691.0
2017-07-13 15:20:00,31.18,31.19,31.14,31.18,70124.0,22.392,22.3992,22.3633,22.392,70124.0
2017-07-13 15:30:00,31.19,31.24,31.18,31.23,58618.0,22.3992,22.4351,22.392,22.4279,58618.0
2017-07-13 15:40:00,31.24,31.28,31.17,31.23,132173.0,22.4351,22.4638,22.3848,22.4279,132173.0
2017-07-13 15:50:00,31.23,31.23,31.18,31.21,266885.0,22.4279,22.4279,22.392,22.4136,266885.0
2017-07-14 09:30:00,31.31,31.41,31.16,31.39,165371.0,22.4854,22.5572,22.3777,22.5428,165371.0
2017-07-14 09:40:00,31.39,31.54,31.35,31.51,184073.0,22.5428,22.6506,22.5141,22.629,184073.0
2017-07-14 09:50:00,31.51,31.59,31.41,31.45,130236.0,22.629,22.6865,22.5572,22.5859,130236.0
2017-07-14 10:00:00,31.43,31.46,31.3,31.36,91087.0,22.5716,22.5931,22.4782,22.5213,91087.0
2017-07-14 10:10:00,31.37,31.49,31.37,31.43,49900.0,22.5285,22.6146,22.5285,22.5716,49900.0
2017-07-14 10:20:00,31.43,31.52,31.42,31.47,95461.0,22.5716,22.6362,22.5644,22.6003,95461.0
2017-07-14 10:30:00,31.46,31.54,31.45,31.53,130093.0,22.5931,22.6506,22.5859,22.6434,130093.0
2017-07-14 10:40:00,31.52,31.57,31.49,31.5,142247.0,22.6362,22.6721,22.6146,22.6218,142247.0
2017-07-14 10:50:00,31.5,31.51,31.43,31.45,162281.0,22.6218,22.629,22.5716,22.5859,162281.0
2017-07-14 11:00:00,31.45,31.45,31.3,31.34,165675.0,22.5859,22.5859,22.4782,22.5069,165675.0
2017-07-14 11:10:00,31.33,31.43,31.32,31.39,124332.0,22.4997,22.5716,22.4926,22.5428,124332.0
2017-07-14 11:20:00,31.38,31.45,31.36,31.37,111530.0,22.5357,22.5859,22.5213,22.5285,111530.0
2017-07-14 11:30:00,31.37,31.41,31.36,31.38,111945.0,22.5285,22.5572,22.5213,22.5357,111945.0
2017-07-14 11:40:00,31.38,31.41,31.37,31.37,133431.0,22.5357,22.5572,22.5285,22.5285,133431.0
2017-07-14 11:50:00,31.38,31.42,31.34,31.39,74628.0,22.5357,22.5644,22.5069,22.5428,74628.0
2017-07-14 12:00:00,31.39,31.41,31.36,31.39,50405.0,22.5428,22.5572,22.5213,22.5428,50405.0
2017-07-14 12:10:00,31.38,31.42,31.37,31.4,44853.0,22.5357,22.5644,22.5285,22.55,44853.0
2017-07-14 12:20:00,31.41,31.44,31.4,31.41,43397.0,22.5572,22.5787,22.55,22.5572,43397.0
2017-07-14 12:30:00,31.4,31.47,31.4,31.44,39431.0,22.55,22.6003,22.55,22.5787,39431.0
2017-07-14 12:40:00,31.44,31.47,31.42,31.45,26026.0,22.5787,22.6003,22.5644,22.5859,26026.0
2017-07-14 12:50:00,31.45,31.48,31.45,31.45,41292.0,22.5859,22.6075,22.5859,22.5859,41292.0
2017-07-14 13:00:00,31.45,31.47,31.41,31.44,50169.0,22.5859,22.6003,22.5572,22.5787,50169.0
2017-07-14 13:10:00,31.44,31.49,31.44,31.47,33046.0,22.5787,22.6146,22.5787,22.6003,33046.0
2017-07-14 13:20:00,31.48,31.51,31.46,31.47,36420.0,22.6075,22.629,22.5931,22.6003,36420.0
2017-07-14 13:30:00,31.47,31.53,31.47,31.53,59040.0,22.6003,22.6434,22.6003,22.6434,59040.0
2017-07-14 13:40:00,31.54,31.63,31.54,31.62,60708.0,22.6506,22.7152,22.6506,22.708,60708.0
2017-07-14 13:50:00,31.61,31.62,31.59,31.61,75043.0,22.7008,22.708,22.6865,22.7008,75043.0
2017-07-14 14:00:00,31.61,31.67,31.59,31.61,105563.0,22.7008,22.7439,22.6865,22.7008,105563.0
2017-07-14 14:10:00,31.62,31.64,31.56,31.64,85346.0,22.708,22.7224,22.6649,22.7224,85346.0
2017-07-14 14:20:00,31.64,31.7,31.63,31.7,85291.0,22.7224,22.7655,22.7152,22.7655,85291.0
2017-07-14 14:30:00,31.69,31.7,31.63,31.68,88502.0,22.7583,22.7655,22.7152,22.7511,88502.0
2017-07-14 14:40:00,31.68,31.71,31.65,31.66,94879.0,22.7511,22.7726,22.7296,22.7367,94879.0
2017-07-14 14:50:00,31.66,31.68,31.63,31.68,65231.0,22.7367,22.7511,22.7152,22.7511,65231.0
2017-07-14 15:00:00,31.69,31.74,31.69,31.7,126303.0,22.7583,22.7942,22.7583,22.7655,126303.0
2017-07-14 15:10:00,31.7,31.77,31.69,31.76,209815.0,22.7655,22.8157,22.7583,22.8085,209815.0
2017-07-14 15:20:00,31.77,31.81,31.75,31.8,117627.0,22.8157,22.8445,22.8014,22.8373,117627.0
2017-07-14 15:30:00,31.81,31.87,31.8,31.81,258286.0,22.8445,22.8875,22.8373,22.8445,258286.0
2017-07-14 15:40:00,31.8,31.81,31.73,31.76,229354.0,22.8373,22.8445,22.787,22.8085,229354.0
2017-07-14 15:50:00,31.77,31.77,31.61,31.65,427085.0,22.8157,22.8157,22.7008,22.7296,427085.0
2017-07-17 09:30:00,31.62,31.92,31.51,31.86,146836.0,22.708,22.9235,22.629,22.8804,146836.0
2017-07-17 09:40:00,31.85,31.9,31.78,31.85,179816.0,22.8732,22.9091,22.8229,22.8732,179816.0
2017-07-17 09:50:00,31.84,32.01,31.83,31.95,190055.0,22.866,22.9881,22.8588,22.945,190055.0
2017-07-17 10:00:00,31.95,31.97,31.87,31.9,186226.0,22.945,22.9594,22.8875,22.9091,186226.0
2017-07-17 10:10:00,31.91,31.96,31.9,31.91,166961.0,22.9163,22.9522,22.9091,22.9163,166961.0
2017-07-17 10:20:00,31.91,31.92,31.81,31.82,145866.0,22.9163,22.9235,22.8445,22.8516,145866.0
2017-07-17 10:30:00,31.83,31.92,31.8,31.89,145264.0,22.8588,22.9235,22.8373,22.9019,145264.0
2017-07-17 10:40:00,31.89,31.92,31.79,31.82,137692.0,22.9019,22.9235,22.8301,22.8516,137692.0
2017-07-17 10:50:00,31.82,31.86,31.76,31.78,98320.0,22.8516,22.8804,22.8085,22.8229,98320.0
2017-07-17 11:00:00,31.79,31.8,31.68,31.74,142204.0,22.8301,22.8373,22.7511,22.7942,142204.0
2017-07-17 11:10:00,31.74,31.78,31.68,31.69,113774.0,22.7942,22.8229,22.7511,22.7583,113774.0
2017-07-17 11:20:00,31.69,31.88,31.67,31.86,104101.0,22.7583,22.8947,22.7439,22.8804,104101.0
2017-07-17 11:30:00,31.86,31.87,31.6,31.65,241662.0,22.8804,22.8875,22.6936,22.7296,241662.0
2017-07-17 11:40:00,31.64,31.65,31.55,31.63,119174.0,22.7224,22.7296,22.6577,22.7152,119174.0
2017-07-17 11:50:00,31.62,31.72,31.58,31.72,103612.0,22.708,22.7798,22.6793,22.7798,103612.0
2017-07-17 12:00:00,31.71,31.74,31.67,31.73,83526.0,22.7726,22.7942,22.7439,22.787,83526.0
2017-07-17 12:10:00,31.73,31.77,31.7,31.71,81735.0,22.787,22.8157,22.7655,22.7726,81735.0
2017-07-17 12:20:00,31.71,31.75,31.67,31.7,105730.0,22.7726,22.8014,22.7439,22.7655,105730.0
2017-07-17 12:30:00,31.7,31.76,31.69,31.72,127416.0,22.7655,22.8085,22.7583,22.7798,127416.0
2017-07-17 12:40:00,31.72,31.74,31.66,31.68,90836.0,22.7798,22.7942,22.7367,22.7511,90836.0
2017-07-17 12:50:00,31.68,31.69,31.61,31.64,70640.0,22.7511,22.7583,22.7008,22.7224,70640.0
2017-07-17 13:00:00,31.65,31.66,31.58,31.59,66274.0,22.7296,22.7367,22.6793,22.6865,66274.0
2017-07-17 13:10:00,31.59,31.61,31.45,31.46,152873.0,22.6865,22.7008,22.5859,22.5931,152873.0
2017-07-17 13:20:00,31.47,31.47,31.39,31.39,66421.0,22.6003,22.6003,22.5428,22.5428,66421.0
2017-07-17 13:30:00,31.38,31.49,31.37,31.49,63604.0,22.5357,22.6146,22.5285,22.6146,63604.0
2017-07-17 13:40:00,31.49,31.54,31.45,31.54,81372.0,22.6146,22.6506,22.5859,22.6506,81372.0
2017-07-17 13:50:00,31.53,31.61,31.52,31.61,122349.0,22.6434,22.7008,22.6362,22.7008,122349.0
2017-07-17 14:00:00,31.61,31.61,31.56,31.59,93647.0,22.7008,22.7008,22.6649,22.6865,93647.0
2017-07-17 14:10:00,31.59,31.62,31.49,31.51,114483.0,22.6865,22.708,22.6146,22.629,114483.0
2017-07-17 14:20:00,31.52,31.54,31.47,31.49,116041.0,22.6362,22.6506,22.6003,22.6146,116041.0
2017-07-17 14:30:00,31.49,31.49,31.42,31.44,99310.0,22.6146,22.6146,22.5644,22.5787,99310.0
2017-07-17 14:40:00,31.44,31.45,31.39,31.4,91497.0,22.5787,22.5859,22.5428,22.55,91497.0
2017-07-17 14:50:00,31.4,31.42,31.37,31.4,91777.0,22.55,22.5644,22.5285,22.55,91777.0
2017-07-17 15:00:00,31.4,31.41,31.27,31.29,194941.0,22.55,22.5572,22.4567,22.471,194941.0
2017-07-17 15:10:00,31.29,31.36,31.26,31.36,134792.0,22.471,22.5213,22.4495,22.5213,134792.0
2017-07-17 15:20:00,31.36,31.36,31.3,31.31,110064.0,22.5213,22.5213,22.4782,22.4854,110064.0
2017-07-17 15:30:00,31.31,31.39,31.31,31.38,171416.0,22.4854,22.5428,22.4854,22.5357,171416.0
2017-07-17 15:40:00,31.38,31.43,31.33,31.34,254314.0,22.5357,22.5716,22.4997,22.5069,254314.0
2017-07-17 15:50:00,31.34,31.37,31.32,31.33,479848.0,22.5069,22.5285,22.4926,22.4997,479848.0
2017-07-18 09:30:00,31.63,31.68,31.4,31.54,96747.0,22.7152,22.7511,22.55,22.6506,96747.0
2017-07-18 09:40:00,31.5,31.58,31.37,31.41,135597.0,22.6218,22.6793,22.5285,22.5572,135597.0
2017-07-18 09:50:00,31.4,31.59,31.37,31.57,106632.0,22.55,22.6865,22.5285,22.6721,106632.0
2017-07-18 10:00:00,31.58,31.59,31.45,31.56,88964.0,22.6793,22.6865,22.5859,22.6649,88964.0
2017-07-18 10:10:00,31.55,31.56,31.38,31.4,133181.0,22.6577,22.6649,22.5357,22.55,133181.0
2017-07-18 10:20:00,31.4,31.52,31.34,31.51,143215.0,22.55,22.6362,22.5069,22.629,143215.0
2017-07-18 10:30:00,31.51,31.53,31.46,31.48,101825.0,22.629,22.6434,22.5931,22.6075,101825.0
2017-07-18 10:40:00,31.48,31.5,31.41,31.43,83246.0,22.6075,22.6218,22.5572,22.5716,83246.0
2017-07-18 10:50:00,31.44,31.5,31.39,31.48,76679.0,22.5787,22.6218,22.5428,22.6075,76679.0
2017-07-18 11:00:00,31.49,31.5,31.4,31.42,50615.0,22.6146,22.6218,22.55,22.5644,50615.0
2017-07-18 11:10:00,31.43,31.46,31.26,31.26,130553.0,22.5716,22.5931,22.4495,22.4495,130553.0
2017-07-18 11:20:00,31.27,31.34,31.18,31.22,81614.0,22.4567,22.5069,22.392,22.4207,81614.0
2017-07-18 11:30:00,31.22,31.26,31.14,31.2,90570.0,22.4207,22.4495,22.3633,22.4064,90570.0
2017-07-18 11:40:00,31.2,31.33,31.2,31.28,95799.0,22.4064,22.4997,22.4064,22.4638,95799.0
2017-07-18 11:50:00,31.28,31.32,31.24,31.28,72749.0,22.4638,22.4926,22.4351,22.4638,72749.0
2017-07-18 12:00:00,31.28,31.35,31.26,31.35,93811.0,22.4638,22.5141,22.4495,22.5141,93811.0
2017-07-18 12:10:00,31.35,31.36,31.31,31.35,84133.0,22.5141,22.5213,22.4854,22.5141,84133.0
2017-07-18 12:20:00,31.35,31.41,31.34,31.35,82605.0,22.5141,22.5572,22.5069,22.5141,82605.0
2017-07-18 12:30:00,31.35,31.39,31.33,31.34,54135.0,22.5141,22.5428,22.4997,22.5069,54135.0
2017-07-18 12:40:00,31.33,31.36,31.31,31.32,45255.0,22.4997,22.5213,22.4854,22.4926,45255.0
2017-07-18 12:50:00,31.33,31.34,31.26,31.3,68779.0,22.4997,22.5069,22.4495,22.4782,68779.0
2017-07-18 13:00:00,31.31,31.38,31.3,31.35,77718.0,22.4854,22.5357,22.4782,22.5141,77718.0
2017-07-18 13:10:00,31.34,31.35,31.2,31.21,75731.0,22.5069,22.5141,22.4064,22.4136,75731.0
2017-07-18 13:20:00,31.21,31.22,31.11,31.14,110734.0,22.4136,22.4207,22.3418,22.3633,110734.0
2017-07-18 13:30:00,31.14,31.21,31.09,31.14,124280.0,22.3633,22.4136,22.3274,22.3633,124280.0
2017-07-18 13:40:00,31.14,31.17,31.12,31.14,76054.0,22.3633,22.3848,22.3489,22.3633,76054.0
2017-07-18 13:50:00,31.15,31.18,31.11,31.15,47796.0,22.3705,22.392,22.3418,22.3705,47796.0
2017-07-18 14:00:00,31.15,31.22,31.11,31.21,56826.0,22.3705,22.4207,22.3418,22.4136,56826.0
2017-07-18 14:10:00,31.2,31.29,31.18,31.26,93204.0,22.4064,22.471,22.392,22.4495,93204.0
2017-07-18 14:20:00,31.25,31.31,31.25,31.31,83879.0,22.4423,22.4854,22.4423,22.4854,83879.0
2017-07-18 14:30:00,31.31,31.36,31.28,31.3,59020.0,22.4854,22.5213,22.4638,22.4782,59020.0
2017-07-18 14:40:00,31.3,31.36,31.29,31.35,79284.0,22.4782,22.5213,22.471,22.5141,79284.0
2017-07-18 14:50:00,31.35,31.37,31.32,31.37,61198.0,22.5141,22.5285,22.4926,22.5285,61198.0
2017-07-18 15:00:00,31.37,31.44,31.34,31.44,105512.0,22.5285,22.5787,22.5069,22.5787,105512.0
2017-07-18 15:10:00,31.44,31.49,31.41,31.48,103733.0,22.5787,22.6146,22.5572,22.6075,103733.0
2017-07-18 15:20:00,31.48,31.48,31.44,31.46,173254.0,22.6075,22.6075,22.5787,22.5931,173254.0
2017-07-18 15:30:00,31.45,31.46,31.32,31.34,124631.0,22.5859,22.5931,22.4926,22.5069,124631.0
2017-07-18 15:40:00,31.34,31.37,31.28,31.37,147863.0,22.5069,22.5285,22.4638,22.5285,147863.0
2017-07-18 15:50:00,31.37,31.37,31.35,31.37,403556.0,22.5285,22.5285,22.5141,22.5285,403556.0
2017-07-19 09:30:00,31.29,31.51,31.22,31.27,87486.0,22.471,22.629,22.4207,22.4567,87486.0
2017-07-19 09:40:00,31.3,31.47,31.25,31.31,99067.0,22.4782,22.6003,22.4423,22.4854,99067.0
2017-07-19 09:50:00,31.31,31.38,31.25,31.37,111399.0,22.4854,22.5357,22.4423,22.5285,111399.0
2017-07-19 10:00:00,31.37,31.52,31.37,31.42,104081.0,22.5285,22.6362,22.5285,22.5644,104081.0
2017-07-19 10:10:00,31.42,31.42,31.27,31.3,88869.0,22.5644,22.5644,22.4567,22.4782,88869.0
2017-07-19 10:20:00,31.32,31.43,31.31,31.33,105093.0,22.4926,22.5716,22.4854,22.4997,105093.0
2017-07-19 10:30:00,31.35,31.77,31.35,31.55,339797.0,22.5141,22.8157,22.5141,22.6577,339797.0
2017-07-19 10:40:00,31.54,31.85,31.49,31.71,133571.0,22.6506,22.8732,22.6146,22.7726,133571.0
2017-07-19 10:50:00,31.71,31.75,31.6,31.68,82767.0,22.7726,22.8014,22.6936,22.7511,82767.0
2017-07-19 11:00:00,31.69,31.81,31.68,31.78,89457.0,22.7583,22.8445,22.7511,22.8229,89457.0
2017-07-19 11:10:00,31.78,31.92,31.77,31.91,69796.0,22.8229,22.9235,22.8157,22.9163,69796.0
2017-07-19 11:20:00,31.91,31.93,31.84,31.87,104753.0,22.9163,22.9306,22.866,22.8875,104753.0
2017-07-19 11:30:00,31.88,31.89,31.79,31.83,63419.0,22.8947,22.9019,22.8301,22.8588,63419.0
2017-07-19 11:40:00,31.83,31.92,31.82,31.84,71138.0,22.8588,22.9235,22.8516,22.866,71138.0
2017-07-19 11:50:00,31.85,31.89,31.82,31.86,62698.0,22.8732,22.9019,22.8516,22.8804,62698.0
2017-07-19 12:00:00,31.86,31.93,31.86,31.91,46396.0,22.8804,22.9306,22.8804,22.9163,46396.0
2017-07-19 12:10:00,31.91,32.09,31.9,32.08,76340.0,22.9163,23.0455,22.9091,23.0384,76340.0
2017-07-19 12:20:00,32.08,32.11,32.05,32.09,70067.0,23.0384,23.0599,23.0168,23.0455,70067.0
2017-07-19 12:30:00,32.08,32.2,32.06,32.19,176986.0,23.0384,23.1245,23.024,23.1174,176986.0
2017-07-19 12:40:00,32.19,32.28,32.15,32.27,79602.0,23.1174,23.182,23.0886,23.1748,79602.0
2017-07-19 12:50:00,32.27,32.34,32.23,32.3,89366.0,23.1748,23.2251,23.1461,23.1964,89366.0
2017-07-19 13:00:00,32.31,32.34,32.27,32.3,58426.0,23.2035,23.2251,23.1748,23.1964,58426.0
2017-07-19 13:10:00,32.3,32.36,32.28,32.34,69619.0,23.1964,23.2394,23.182,23.2251,69619.0
2017-07-19 13:20:00,32.34,32.45,32.33,32.44,199647.0,23.2251,23.3041,23.2179,23.2969,199647.0
2017-07-19 13:30:00,32.44,32.47,32.41,32.44,103355.0,23.2969,23.3184,23.2753,23.2969,103355.0
2017-07-19 13:40:00,32.43,32.5,32.41,32.49,73232.0,23.2897,23.34,23.2753,23.3328,73232.0
2017-07-19 13:50:00,32.49,32.6,32.49,32.59,94322.0,23.3328,23.4118,23.3328,23.4046,94322.0
2017-07-19 14:00:00,32.59,32.64,32.47,32.48,177748.0,23.4046,23.4405,23.3184,23.3256,177748.0
2017-07-19 14:10:00,32.47,32.5,32.4,32.4,89689.0,23.3184,23.34,23.2682,23.2682,89689.0
2017-07-19 14:20:00,32.41,32.46,32.35,32.42,85952.0,23.2753,23.3113,23.2323,23.2825,85952.0
2017-07-19 14:30:00,32.43,32.66,32.41,32.61,203785.0,23.2897,23.4549,23.2753,23.419,203785.0
2017-07-19 14:40:00,32.61,32.63,32.48,32.52,91024.0,23.419,23.4333,23.3256,23.3543,91024.0
2017-07-19 14:50:00,32.52,32.57,32.49,32.51,48832.0,23.3543,23.3903,23.3328,23.3472,48832.0
2017-07-19 15:00:00,32.52,32.54,32.48,32.51,114692.0,23.3543,23.3687,23.3256,23.3472,114692.0
2017-07-19 15:10:00,32.51,32.55,32.47,32.48,107824.0,23.3472,23.3759,23.3184,23.3256,107824.0
2017-07-19 15:20:00,32.49,32.49,32.38,32.41,165998.0,23.3328,23.3328,23.2538,23.2753,165998.0
2017-07-19 15:30:00,32.41,32.5,32.41,32.48,150254.0,23.2753,23.34,23.2753,23.3256,150254.0
2017-07-19 15:40:00,32.48,32.5,32.42,32.46,198581.0,23.3256,23.34,23.2825,23.3113,198581.0
2017-07-19 15:50:00,32.47,32.52,32.44,32.49,463843.0,23.3184,23.3543,23.2969,23.3328,463843.0
2017-07-20 09:30:00,32.71,32.81,32.61,32.62,254803.0,23.4908,23.5626,23.419,23.4262,254803.0
2017-07-20 09:40:00,32.62,32.65,32.38,32.45,122516.0,23.4262,23.4477,23.2538,23.3041,122516.0
2017-07-20 09:50:00,32.47,32.79,32.45,32.64,128378.0,23.3184,23.5482,23.3041,23.4405,128378.0
2017-07-20 10:00:00,32.65,32.68,32.55,32.64,90349.0,23.4477,23.4693,23.3759,23.4405,90349.0
2017-07-20 10:10:00,32.64,32.71,32.56,32.57,121281.0,23.4405,23.4908,23.3831,23.3903,121281.0
2017-07-20 10:20:00,32.56,32.57,32.45,32.57,67081.0,23.3831,23.3903,23.3041,23.3903,67081.0
2017-07-20 10:30:00,32.56,32.63,32.38,32.38,166548.0,23.3831,23.4333,23.2538,23.2538,166548.0
2017-07-20 10:40:00,32.39,32.61,32.24,32.56,133795.0,23.261,23.419,23.1533,23.3831,133795.0
2017-07-20 10:50:00,32.55,32.65,32.41,32.6,147073.0,23.3759,23.4477,23.2753,23.4118,147073.0
2017-07-20 11:00:00,32.59,32.63,32.34,32.35,147067.0,23.4046,23.4333,23.2251,23.2323,147067.0
2017-07-20 11:10:00,32.36,32.38,32.13,32.26,121565.0,23.2394,23.2538,23.0743,23.1676,121565.0
2017-07-20 11:20:00,32.27,32.32,32.18,32.2,84051.0,23.1748,23.2107,23.1102,23.1245,84051.0
2017-07-20 11:30:00,32.2,32.26,32.11,32.12,94068.0,23.1245,23.1676,23.0599,23.0671,94068.0
2017-07-20 11:40:00,32.11,32.24,32.07,32.23,99474.0,23.0599,23.1533,23.0312,23.1461,99474.0
2017-07-20 11:50:00,32.24,32.33,32.24,32.26,107236.0,23.1533,23.2179,23.1533,23.1676,107236.0
2017-07-20 12:00:00,32.25,32.33,32.18,32.29,94314.0,23.1604,23.2179,23.1102,23.1892,94314.0
2017-07-20 12:10:00,32.29,32.36,32.27,32.32,78891.0,23.1892,23.2394,23.1748,23.2107,78891.0
2017-07-20 12:20:00,32.32,32.34,32.25,32.29,67418.0,23.2107,23.2251,23.1604,23.1892,67418.0
2017-07-20 12:30:00,32.28,32.33,32.24,32.3,49202.0,23.182,23.2179,23.1533,23.1964,49202.0
2017-07-20 12:40:00,32.31,32.31,32.22,32.26,56301.0,23.2035,23.2035,23.1389,23.1676,56301.0
2017-07-20 12:50:00,32.25,32.38,32.24,32.38,43254.0,23.1604,23.2538,23.1533,23.2538,43254.0
2017-07-20 13:00:00,32.38,32.43,32.34,32.38,50096.0,23.2538,23.2897,23.2251,23.2538,50096.0
2017-07-20 13:10:00,32.38,32.44,32.34,32.34,54011.0,23.2538,23.2969,23.2251,23.2251,54011.0
2017-07-20 13:20:00,32.35,32.36,32.31,32.33,58063.0,23.2323,23.2394,23.2035,23.2179,58063.0
2017-07-20 13:30:00,32.34,32.35,32.27,32.34,48806.0,23.2251,23.2323,23.1748,23.2251,48806.0
2017-07-20 13:40:00,32.34,32.37,32.3,32.32,58758.0,23.2251,23.2466,23.1964,23.2107,58758.0
2017-07-20 13:50:00,32.32,32.43,32.32,32.4,55028.0,23.2107,23.2897,23.2107,23.2682,55028.0
2017-07-20 14:00:00,32.39,32.46,32.37,32.41,65137.0,23.261,23.3113,23.2466,23.2753,65137.0
2017-07-20 14:10:00,32.42,32.44,32.34,32.35,48439.0,23.2825,23.2969,23.2251,23.2323,48439.0
2017-07-20 14:20:00,32.36,32.49,32.36,32.48,63940.0,23.2394,23.3328,23.2394,23.3256,63940.0
2017-07-20 14:30:00,32.49,32.49,32.32,32.32,73322.0,23.3328,23.3328,23.2107,23.2107,73322.0
2017-07-20 14:40:00,32.32,32.36,32.25,32.27,72771.0,23.2107,23.2394,23.1604,23.1748,72771.0
2017-07-20 14:50:00,32.27,32.33,32.26,32.3,77167.0,23.1748,23.2179,23.1676,23.1964,77167.0
2017-07-20 15:00:00,32.29,32.31,32.25,32.25,39489.0,23.1892,23.2035,23.1604,23.1604,39489.0
2017-07-20 15:10:00,32.25,32.27,32.19,32.22,88406.0,23.1604,23.1748,23.1174,23.1389,88406.0
2017-07-20 15:20:00,32.22,32.22,32.1,32.16,103883.0,23.1389,23.1389,23.0527,23.0958,103883.0
2017-07-20 15:30:00,32.17,32.25,32.15,32.16,117992.0,23.103,23.1604,23.0886,23.0958,117992.0
2017-07-20 15:40:00,32.17,32.17,32.0,32.0,214937.0,23.103,23.103,22.9809,22.9809,214937.0
2017-07-20 15:50:00,32.0,32.04,31.96,32.0,341186.0,22.9809,23.0096,22.9522,22.9809,341186.0
2017-07-21 09:30:00,31.94,32.09,31.75,31.78,185499.0,22.9378,23.0455,22.8014,22.8229,185499.0
2017-07-21 09:40:00,31.78,31.89,31.65,31.89,101262.0,22.8229,22.9019,22.7296,22.9019,101262.0
2017-07-21 09:50:00,31.89,31.92,31.64,31.7,140668.0,22.9019,22.9235,22.7224,22.7655,140668.0
2017-07-21 10:00:00,31.69,31.69,31.48,31.56,102302.0,22.7583,22.7583,22.6075,22.6649,102302.0
2017-07-21 10:10:00,31.55,31.73,31.55,31.67,114091.0,22.6577,22.787,22.6577,22.7439,114091.0
2017-07-21 10:20:00,31.67,31.78,31.62,31.74,75375.0,22.7439,22.8229,22.708,22.7942,75375.0
2017-07-21 10:30:00,31.75,31.75,31.57,31.61,51132.0,22.8014,22.8014,22.6721,22.7008,51132.0
2017-07-21 10:40:00,31.61,31.67,31.55,31.62,37801.0,22.7008,22.7439,22.6577,22.708,37801.0
2017-07-21 10:50:00,31.62,31.68,31.62,31.65,42085.0,22.708,22.7511,22.708,22.7296,42085.0
2017-07-21 11:00:00,31.64,31.78,31.64,31.72,56867.0,22.7224,22.8229,22.7224,22.7798,56867.0
2017-07-21 11:10:00,31.73,31.8,31.72,31.76,24342.0,22.787,22.8373,22.7798,22.8085,24342.0
2017-07-21 11:20:00,31.75,31.89,31.72,31.84,55846.0,22.8014,22.9019,22.7798,22.866,55846.0
2017-07-21 11:30:00,31.85,31.87,31.72,31.74,36601.0,22.8732,22.8875,22.7798,22.7942,36601.0
2017-07-21 11:40:00,31.74,31.81,31.66,31.7,60827.0,22.7942,22.8445,22.7367,22.7655,60827.0
2017-07-21 11:50:00,31.69,31.75,31.68,31.69,45463.0,22.7583,22.8014,22.7511,22.7583,45463.0
2017-07-21 12:00:00,31.7,31.8,31.68,31.78,40361.0,22.7655,22.8373,22.7511,22.8229,40361.0
2017-07-21 12:10:00,31.77,31.87,31.71,31.86,42296.0,22.8157,22.8875,22.7726,22.8804,42296.0
2017-07-21 12:20:00,31.86,31.88,31.79,31.81,49531.0,22.8804,22.8947,22.8301,22.8445,49531.0
2017-07-21 12:30:00,31.81,31.82,31.74,31.77,48629.0,22.8445,22.8516,22.7942,22.8157,48629.0
2017-07-21 12:40:00,31.77,31.79,31.7,31.79,63096.0,22.8157,22.8301,22.7655,22.8301,63096.0
2017-07-21 12:50:00,31.78,31.79,31.72,31.77,76057.0,22.8229,22.8301,22.7798,22.8157,76057.0
2017-07-21 13:00:00,31.77,31.91,31.77,31.89,51293.0,22.8157,22.9163,22.8157,22.9019,51293.0
2017-07-21 13:10:00,31.89,31.9,31.86,31.88,49865.0,22.9019,22.9091,22.8804,22.8947,49865.0
2017-07-21 13:20:00,31.88,31.93,31.83,31.92,53490.0,22.8947,22.9306,22.8588,22.9235,53490.0
2017-07-21 13:30:00,31.91,32.0,31.91,31.99,70628.0,22.9163,22.9809,22.9163,22.9737,70628.0
2017-07-21 13:40:00,31.99,32.0,31.92,31.92,84024.0,22.9737,22.9809,22.9235,22.9235,84024.0
2017-07-21 13:50:00,31.91,31.95,31.86,31.89,66572.0,22.9163,22.945,22.8804,22.9019,66572.0
2017-07-21 14:00:00,31.89,31.94,31.88,31.9,73348.0,22.9019,22.9378,22.8947,22.9091,73348.0
2017-07-21 14:10:00,31.9,32.03,31.89,32.03,61873.0,22.9091,23.0025,22.9019,23.0025,61873.0
2017-07-21 14:20:00,32.03,32.03,31.91,31.96,48135.0,23.0025,23.0025,22.9163,22.9522,48135.0
2017-07-21 14:30:00,31.97,32.01,31.93,31.96,50591.0,22.9594,22.9881,22.9306,22.9522,50591.0
2017-07-21 14:40:00,31.96,31.97,31.88,31.95,83630.0,22.9522,22.9594,22.8947,22.945,83630.0
2017-07-21 14:50:00,31.93,31.94,31.88,31.93,65154.0,22.9306,22.9378,22.8947,22.9306,65154.0
2017-07-21 15:00:00,31.93,31.98,31.91,31.94,120402.0,22.9306,22.9665,22.9163,22.9378,120402.0
2017-07-21 15:10:00,31.95,31.95,31.9,31.92,87081.0,22.945,22.945,22.9091,22.9235,87081.0
2017-07-21 15:20:00,31.91,31.91,31.84,31.88,108870.0,22.9163,22.9163,22.866,22.8947,108870.0
2017-07-21 15:30:00,31.89,31.91,31.83,31.85,102349.0,22.9019,22.9163,22.8588,22.8732,102349.0
2017-07-21 15:40:00,31.85,31.96,31.83,31.94,174188.0,22.8732,22.9522,22.8588,22.9378,174188.0
2017-07-21 15:50:00,31.93,31.98,31.91,31.95,399782.0,22.9306,22.9665,22.9163,22.945,399782.0
2017-07-24 09:30:00,31.88,31.94,31.71,31.86,201911.0,22.8947,22.9378,22.7726,22.8804,201911.0
2017-07-24 09:40:00,31.85,31.94,31.84,31.94,92377.0,22.8732,22.9378,22.866,22.9378,92377.0
2017-07-24 09:50:00,31.93,32.0,31.8,32.0,134129.0,22.9306,22.9809,22.8373,22.9809,134129.0
2017-07-24 10:00:00,31.99,32.03,31.89,31.95,106923.0,22.9737,23.0025,22.9019,22.945,106923.0
2017-07-24 10:10:00,31.94,31.97,31.83,31.94,54153.0,22.9378,22.9594,22.8588,22.9378,54153.0
2017-07-24 10:20:00,31.94,32.1,31.94,32.06,74165.0,22.9378,23.0527,22.9378,23.024,74165.0
2017-07-24 10:30:00,32.06,32.06,31.88,31.96,64925.0,23.024,23.024,22.8947,22.9522,64925.0
2017-07-24 10:40:00,31.95,32.23,31.93,32.21,99933.0,22.945,23.1461,22.9306,23.1317,99933.0
2017-07-24 10:50:00,32.2,32.2,32.03,32.05,83034.0,23.1245,23.1245,23.0025,23.0168,83034.0
2017-07-24 11:00:00,32.05,32.19,32.04,32.18,165365.0,23.0168,23.1174,23.0096,23.1102,165365.0
2017-07-24 11:10:00,32.18,32.25,32.1,32.11,124274.0,23.1102,23.1604,23.0527,23.0599,124274.0
2017-07-24 11:20:00,32.11,32.13,31.95,31.97,57618.0,23.0599,23.0743,22.945,22.9594,57618.0
2017-07-24 11:30:00,31.97,31.98,31.81,31.85,65716.0,22.9594,22.9665,22.8445,22.8732,65716.0
2017-07-24 11:40:00,31.86,31.91,31.82,31.86,58996.0,22.8804,22.9163,22.8516,22.8804,58996.0
2017-07-24 11:50:00,31.85,31.95,31.84,31.91,54748.0,22.8732,22.945,22.866,22.9163,54748.0
2017-07-24 12:00:00,31.91,31.93,31.88,31.89,53176.0,22.9163,22.9306,22.8947,22.9019,53176.0
2017-07-24 12:10:00,31.89,31.91,31.82,31.84,32428.0,22.9019,22.9163,22.8516,22.866,32428.0
2017-07-24 12:20:00,31.84,31.84,31.79,31.79,39374.0,22.866,22.866,22.8301,22.8301,39374.0
2017-07-24 12:30:00,31.78,31.82,31.76,31.79,32475.0,22.8229,22.8516,22.8085,22.8301,32475.0
2017-07-24 12:40:00,31.8,31.85,31.79,31.82,44179.0,22.8373,22.8732,22.8301,22.8516,44179.0
2017-07-24 12:50:00,31.81,31.82,31.75,31.75,26725.0,22.8445,22.8516,22.8014,22.8014,26725.0
2017-07-24 13:00:00,31.75,31.83,31.73,31.81,62079.0,22.8014,22.8588,22.787,22.8445,62079.0
2017-07-24 13:10:00,31.81,31.81,31.66,31.67,72946.0,22.8445,22.8445,22.7367,22.7439,72946.0
2017-07-24 13:20:00,31.67,31.71,31.63,31.65,85985.0,22.7439,22.7726,22.7152,22.7296,85985.0
2017-07-24 13:30:00,31.66,31.66,31.59,31.61,57550.0,22.7367,22.7367,22.6865,22.7008,57550.0
2017-07-24 13:40:00,31.61,31.65,31.56,31.62,42138.0,22.7008,22.7296,22.6649,22.708,42138.0
2017-07-24 13:50:00,31.62,31.67,31.6,31.66,30389.0,22.708,22.7439,22.6936,22.7367,30389.0
2017-07-24 14:00:00,31.67,31.7,31.61,31.61,65477.0,22.7439,22.7655,22.7008,22.7008,65477.0
2017-07-24 14:10:00,31.62,31.62,31.55,31.55,69408.0,22.708,22.708,22.6577,22.6577,69408.0
2017-07-24 14:20:00,31.55,31.64,31.53,31.6,122164.0,22.6577,22.7224,22.6434,22.6936,122164.0
2017-07-24 14:30:00,31.6,31.66,31.59,31.65,49245.0,22.6936,22.7367,22.6865,22.7296,49245.0
2017-07-24 14:40:00,31.64,31.67,31.6,31.65,71262.0,22.7224,22.7439,22.6936,22.7296,71262.0
2017-07-24 14:50:00,31.66,31.69,31.64,31.65,101757.0,22.7367,22.7583,22.7224,22.7296,101757.0
2017-07-24 15:00:00,31.66,31.67,31.61,31.64,118202.0,22.7367,22.7439,22.7008,22.7224,118202.0
2017-07-24 15:10:00,31.64,31.64,31.55,31.64,96440.0,22.7224,22.7224,22.6577,22.7224,96440.0
2017-07-24 15:20:00,31.64,31.74,31.64,31.67,116737.0,22.7224,22.7942,22.7224,22.7439,116737.0
2017-07-24 15:30:00,31.67,31.72,31.62,31.71,125290.0,22.7439,22.7798,22.708,22.7726,125290.0
2017-07-24 15:40:00,31.71,31.72,31.65,31.71,166671.0,22.7726,22.7798,22.7296,22.7726,166671.0
2017-07-24 15:50:00,31.71,31.78,31.7,31.77,435361.0,22.7726,22.8229,22.7655,22.8157,435361.0
2017-07-25 09:30:00,32.35,32.86,32.24,32.77,208290.0,23.2323,23.5985,23.1533,23.5339,208290.0
2017-07-25 09:40:00,32.77,32.89,32.74,32.83,184772.0,23.5339,23.6201,23.5123,23.577,184772.0
2017-07-25 09:50:00,32.83,33.03,32.82,32.93,174470.0,23.577,23.7206,23.5698,23.6488,174470.0
2017-07-25 10:00:00,32.95,32.96,32.74,32.8,118438.0,23.6632,23.6703,23.5123,23.5554,118438.0
2017-07-25 10:10:00,32.8,32.8,32.66,32.78,126694.0,23.5554,23.5554,23.4549,23.5411,126694.0
2017-07-25 10:20:00,32.79,32.81,32.68,32.8,109776.0,23.5482,23.5626,23.4693,23.5554,109776.0
2017-07-25 10:30:00,32.79,32.97,32.76,32.97,95906.0,23.5482,23.6775,23.5267,23.6775,95906.0
2017-07-25 10:40:00,32.96,33.02,32.92,32.99,233438.0,23.6703,23.7134,23.6416,23.6919,233438.0
2017-07-25 10:50:00,32.99,33.17,32.97,33.15,184833.0,23.6919,23.8211,23.6775,23.8068,184833.0
2017-07-25 11:00:00,33.15,33.2,33.09,33.2,155100.0,23.8068,23.8427,23.7637,23.8427,155100.0
2017-07-25 11:10:00,33.2,33.41,33.18,33.23,185185.0,23.8427,23.9935,23.8283,23.8642,185185.0
2017-07-25 11:20:00,33.22,33.22,33.04,33.19,123796.0,23.8571,23.8571,23.7278,23.8355,123796.0
2017-07-25 11:30:00,33.19,33.28,33.1,33.26,135119.0,23.8355,23.9001,23.7709,23.8858,135119.0
2017-07-25 11:40:00,33.24,33.26,33.1,33.18,82549.0,23.8714,23.8858,23.7709,23.8283,82549.0
2017-07-25 11:50:00,33.18,33.25,33.15,33.25,38331.0,23.8283,23.8786,23.8068,23.8786,38331.0
2017-07-25 12:00:00,33.25,33.32,33.23,33.26,106871.0,23.8786,23.9289,23.8642,23.8858,106871.0
2017-07-25 12:10:00,33.26,33.35,33.22,33.33,55173.0,23.8858,23.9504,23.8571,23.9361,55173.0
2017-07-25 12:20:00,33.32,33.38,33.26,33.35,117364.0,23.9289,23.972,23.8858,23.9504,117364.0
2017-07-25 12:30:00,33.34,33.35,33.21,33.23,78107.0,23.9432,23.9504,23.8499,23.8642,78107.0
2017-07-25 12:40:00,33.23,33.34,33.2,33.32,120845.0,23.8642,23.9432,23.8427,23.9289,120845.0
2017-07-25 12:50:00,33.31,33.35,33.27,33.34,94660.0,23.9217,23.9504,23.893,23.9432,94660.0
2017-07-25 13:00:00,33.34,33.4,33.31,33.33,111547.0,23.9432,23.9863,23.9217,23.9361,111547.0
2017-07-25 13:10:00,33.33,33.34,33.24,33.26,87813.0,23.9361,23.9432,23.8714,23.8858,87813.0
2017-07-25 13:20:00,33.26,33.27,33.15,33.2,90781.0,23.8858,23.893,23.8068,23.8427,90781.0
2017-07-25 13:30:00,33.2,33.2,33.11,33.11,107553.0,23.8427,23.8427,23.7781,23.7781,107553.0
2017-07-25 13:40:00,33.11,33.15,33.02,33.07,91837.0,23.7781,23.8068,23.7134,23.7493,91837.0
2017-07-25 13:50:00,33.08,33.14,33.05,33.06,55016.0,23.7565,23.7996,23.735,23.7421,55016.0
2017-07-25 14:00:00,33.06,33.06,32.93,32.95,84199.0,23.7421,23.7421,23.6488,23.6632,84199.0
2017-07-25 14:10:00,32.96,33.08,32.93,33.07,88700.0,23.6703,23.7565,23.6488,23.7493,88700.0
2017-07-25 14:20:00,33.08,33.1,33.01,33.06,66332.0,23.7565,23.7709,23.7062,23.7421,66332.0
2017-07-25 14:30:00,33.05,33.16,33.05,33.15,69196.0,23.735,23.814,23.735,23.8068,69196.0
2017-07-25 14:40:00,33.16,33.16,33.09,33.1,87814.0,23.814,23.814,23.7637,23.7709,87814.0
2017-07-25 14:50:00,33.09,33.19,33.09,33.19,62807.0,23.7637,23.8355,23.7637,23.8355,62807.0
2017-07-25 15:00:00,33.19,33.19,33.05,33.06,79808.0,23.8355,23.8355,23.735,23.7421,79808.0
2017-07-25 15:10:00,33.06,33.06,33.0,33.05,85568.0,23.7421,23.7421,23.6991,23.735,85568.0
2017-07-25 15:20:00,33.04,33.16,33.02,33.15,142500.0,23.7278,23.814,23.7134,23.8068,142500.0
2017-07-25 15:30:00,33.15,33.16,33.11,33.13,135531.0,23.8068,23.814,23.7781,23.7924,135531.0
2017-07-25 15:40:00,33.13,33.15,33.01,33.02,176686.0,23.7924,23.8068,23.7062,23.7134,176686.0
2017-07-25 15:50:00,33.02,33.03,32.96,32.98,317899.0,23.7134,23.7206,23.6703,23.6847,317899.0
2017-07-26 09:30:00,33.35,33.48,33.18,33.19,255792.0,23.9504,24.0438,23.8283,23.8355,255792.0
2017-07-26 09:40:00,33.19,33.22,33.01,33.12,145170.0,23.8355,23.8571,23.7062,23.7852,145170.0
2017-07-26 09:50:00,33.12,33.17,32.95,32.95,124235.0,23.7852,23.8211,23.6632,23.6632,124235.0
2017-07-26 10:00:00,32.95,33.04,32.9,32.98,105374.0,23.6632,23.7278,23.6272,23.6847,105374.0
2017-07-26 10:10:00,32.98,32.98,32.86,32.94,113482.0,23.6847,23.6847,23.5985,23.656,113482.0
2017-07-26 10:20:00,32.93,32.98,32.78,32.88,144159.0,23.6488,23.6847,23.5411,23.6129,144159.0
2017-07-26 10:30:00,32.9,33.43,32.9,33.39,211311.0,23.6272,24.0079,23.6272,23.9791,211311.0
2017-07-26 10:40:00,33.4,33.58,33.35,33.35,224469.0,23.9863,24.1156,23.9504,23.9504,224469.0
2017-07-26 10:50:00,33.35,33.38,33.11,33.31,160194.0,23.9504,23.972,23.7781,23.9217,160194.0
2017-07-26 11:00:00,33.31,33.54,33.26,33.46,161440.0,23.9217,24.0869,23.8858,24.0294,161440.0
2017-07-26 11:10:00,33.46,33.52,33.42,33.45,111850.0,24.0294,24.0725,24.0007,24.0222,111850.0
2017-07-26 11:20:00,33.45,33.52,33.45,33.49,88470.0,24.0222,24.0725,24.0222,24.051,88470.0
2017-07-26 11:30:00,33.5,33.58,33.46,33.55,97097.0,24.0581,24.1156,24.0294,24.094,97097.0
2017-07-26 11:40:00,33.55,33.57,33.49,33.54,86872.0,24.094,24.1084,24.051,24.0869,86872.0
2017-07-26 11:50:00,33.53,33.77,33.52,33.73,140683.0,24.0797,24.252,24.0725,24.2233,140683.0
2017-07-26 12:00:00,33.71,33.73,33.6,33.7,112170.0,24.2089,24.2233,24.13,24.2018,112170.0
2017-07-26 12:10:00,33.69,33.69,33.53,33.61,162212.0,24.1946,24.1946,24.0797,24.1371,162212.0
2017-07-26 12:20:00,33.61,33.82,33.61,33.74,146417.0,24.1371,24.2879,24.1371,24.2305,146417.0
2017-07-26 12:30:00,33.74,33.82,33.73,33.79,168053.0,24.2305,24.2879,24.2233,24.2664,168053.0
2017-07-26 12:40:00,33.79,33.83,33.72,33.74,130412.0,24.2664,24.2951,24.2161,24.2305,130412.0
2017-07-26 12:50:00,33.73,33.74,33.58,33.68,131138.0,24.2233,24.2305,24.1156,24.1874,131138.0
2017-07-26 13:00:00,33.68,33.72,33.61,33.7,88630.0,24.1874,24.2161,24.1371,24.2018,88630.0
2017-07-26 13:10:00,33.7,33.7,33.59,33.66,89624.0,24.2018,24.2018,24.1228,24.173,89624.0
2017-07-26 13:20:00,33.66,33.71,33.54,33.54,149010.0,24.173,24.2089,24.0869,24.0869,149010.0
2017-07-26 13:30:00,33.54,33.56,33.36,33.42,90398.0,24.0869,24.1012,23.9576,24.0007,90398.0
2017-07-26 13:40:00,33.42,33.42,33.33,33.34,78226.0,24.0007,24.0007,23.9361,23.9432,78226.0
2017-07-26 13:50:00,33.34,33.47,33.34,33.45,105518.0,23.9432,24.0366,23.9432,24.0222,105518.0
2017-07-26 14:00:00,33.46,33.62,33.44,33.6,98451.0,24.0294,24.1443,24.015,24.13,98451.0
2017-07-26 14:10:00,33.61,33.62,33.51,33.61,125981.0,24.1371,24.1443,24.0653,24.1371,125981.0
2017-07-26 14:20:00,33.61,33.63,33.52,33.63,66475.0,24.1371,24.1515,24.0725,24.1515,66475.0
2017-07-26 14:30:00,33.63,33.68,33.51,33.55,90295.0,24.1515,24.1874,24.0653,24.094,90295.0
2017-07-26 14:40:00,33.56,33.57,33.38,33.39,68893.0,24.1012,24.1084,23.972,23.9791,68893.0
2017-07-26 14:50:00,33.4,33.45,33.25,33.25,117149.0,23.9863,24.0222,23.8786,23.8786,117149.0
2017-07-26 15:00:00,33.26,33.37,33.23,33.35,99265.0,23.8858,23.9648,23.8642,23.9504,99265.0
2017-07-26 15:10:00,33.34,33.34,33.2,33.22,72261.0,23.9432,23.9432,23.8427,23.8571,72261.0
2017-07-26 15:20:00,33.21,33.21,33.12,33.15,101664.0,23.8499,23.8499,23.7852,23.8068,101664.0
2017-07-26 15:30:00,33.16,33.19,33.14,33.19,176367.0,23.814,23.8355,23.7996,23.8355,176367.0
2017-07-26 15:40:00,33.19,33.26,33.02,33.02,196831.0,23.8355,23.8858,23.7134,23.7134,196831.0
2017-07-26 15:50:00,33.02,33.04,32.95,33.0,384984.0,23.7134,23.7278,23.6632,23.6991,384984.0
2017-07-27 09:30:00,32.94,33.09,32.85,33.03,70603.0,23.656,23.7637,23.5913,23.7206,70603.0
2017-07-27 09:40:00,33.05,33.19,32.9,33.16,71064.0,23.735,23.8355,23.6272,23.814,71064.0
2017-07-27 09:50:00,33.17,33.19,33.01,33.14,64305.0,23.8211,23.8355,23.7062,23.7996,64305.0
2017-07-27 10:00:00,33.16,33.2,33.04,33.04,87944.0,23.814,23.8427,23.7278,23.7278,87944.0
2017-07-27 10:10:00,33.04,33.09,32.92,33.03,74052.0,23.7278,23.7637,23.6416,23.7206,74052.0
2017-07-27 10:20:00,33.05,33.07,32.95,33.0,59159.0,23.735,23.7493,23.6632,23.6991,59159.0
2017-07-27 10:30:00,33.0,33.1,32.92,32.92,57394.0,23.6991,23.7709,23.6416,23.6416,57394.0
2017-07-27 10:40:00,32.92,33.03,32.89,33.02,54307.0,23.6416,23.7206,23.6201,23.7134,54307.0
2017-07-27 10:50:00,33.02,33.07,32.96,33.03,37620.0,23.7134,23.7493,23.6703,23.7206,37620.0
2017-07-27 11:00:00,33.03,33.14,33.02,33.12,106579.0,23.7206,23.7996,23.7134,23.7852,106579.0
2017-07-27 11:10:00,33.12,33.15,33.04,33.06,93065.0,23.7852,23.8068,23.7278,23.7421,93065.0
2017-07-27 11:20:00,33.05,33.05,32.89,32.97,90852.0,23.735,23.735,23.6201,23.6775,90852.0
2017-07-27 11:30:00,32.97,32.97,32.85,32.91,45164.0,23.6775,23.6775,23.5913,23.6344,45164.0
2017-07-27 11:40:00,32.9,33.02,32.87,33.02,65497.0,23.6272,23.7134,23.6057,23.7134,65497.0
2017-07-27 11:50:00,33.02,33.09,33.0,33.07,55410.0,23.7134,23.7637,23.6991,23.7493,55410.0
2017-07-27 12:00:00,33.07,33.19,33.07,33.16,98222.0,23.7493,23.8355,23.7493,23.814,98222.0
2017-07-27 12:10:00,33.16,33.24,33.15,33.23,70436.0,23.814,23.8714,23.8068,23.8642,70436.0
2017-07-27 12:20:00,33.23,33.31,33.2,33.31,66240.0,23.8642,23.9217,23.8427,23.9217,66240.0
2017-07-27 12:30:00,33.32,33.32,33.22,33.24,71823.0,23.9289,23.9289,23.8571,23.8714,71823.0
2017-07-27 12:40:00,33.23,33.26,33.17,33.18,55999.0,23.8642,23.8858,23.8211,23.8283,55999.0
2017-07-27 12:50:00,33.18,33.23,33.16,33.18,58292.0,23.8283,23.8642,23.814,23.8283,58292.0
2017-07-27 13:00:00,33.19,33.4,33.15,33.38,61907.0,23.8355,23.9863,23.8068,23.972,61907.0
2017-07-27 13:10:00,33.37,33.4,33.27,33.28,68684.0,23.9648,23.9863,23.893,23.9001,68684.0
2017-07-27 13:20:00,33.28,33.33,33.16,33.2,53201.0,23.9001,23.9361,23.814,23.8427,53201.0
2017-07-27 13:30:00,33.2,33.24,33.1,33.1,34094.0,23.8427,23.8714,23.7709,23.7709,34094.0
2017-07-27 13:40:00,33.08,33.2,33.06,33.16,42645.0,23.7565,23.8427,23.7421,23.814,42645.0
2017-07-27 13:50:00,33.16,33.31,33.15,33.23,48295.0,23.814,23.9217,23.8068,23.8642,48295.0
2017-07-27 14:00:00,33.23,33.38,33.22,33.34,57406.0,23.8642,23.972,23.8571,23.9432,57406.0
2017-07-27 14:10:00,33.34,33.41,33.33,33.4,109872.0,23.9432,23.9935,23.9361,23.9863,109872.0
2017-07-27 14:20:00,33.4,33.42,33.27,33.32,96512.0,23.9863,24.0007,23.893,23.9289,96512.0
2017-07-27 14:30:00,33.32,33.36,33.24,33.27,56711.0,23.9289,23.9576,23.8714,23.893,56711.0
2017-07-27 14:40:00,33.27,33.27,33.16,33.17,40524.0,23.893,23.893,23.814,23.8211,40524.0
2017-07-27 14:50:00,33.17,33.24,33.15,33.24,34687.0,23.8211,23.8714,23.8068,23.8714,34687.0
2017-07-27 15:00:00,33.23,33.24,33.18,33.19,48680.0,23.8642,23.8714,23.8283,23.8355,48680.0
2017-07-27 15:10:00,33.19,33.26,33.18,33.2,47763.0,23.8355,23.8858,23.8283,23.8427,47763.0
2017-07-27 15:20:00,33.21,33.32,33.21,33.31,70917.0,23.8499,23.9289,23.8499,23.9217,70917.0
2017-07-27 15:30:00,33.31,33.38,33.29,33.37,159020.0,23.9217,23.972,23.9073,23.9648,159020.0
2017-07-27 15:40:00,33.36,33.41,33.31,33.41,130989.0,23.9576,23.9935,23.9217,23.9935,130989.0
2017-07-27 15:50:00,33.42,33.47,33.36,33.46,254157.0,24.0007,24.0366,23.9576,24.0294,254157.0
2017-07-28 09:30:00,33.37,33.59,33.21,33.51,91666.0,23.9648,24.1228,23.8499,24.0653,91666.0
2017-07-28 09:40:00,33.51,33.66,33.35,33.61,140318.0,24.0653,24.173,23.9504,24.1371,140318.0
2017-07-28 09:50:00,33.62,33.69,33.45,33.64,143429.0,24.1443,24.1946,24.0222,24.1587,143429.0
2017-07-28 10:00:00,33.62,33.84,33.56,33.73,115441.0,24.1443,24.3023,24.1012,24.2233,115441.0
2017-07-28 10:10:00,33.73,33.88,33.72,33.86,106061.0,24.2233,24.331,24.2161,24.3167,106061.0
2017-07-28 10:20:00,33.86,34.12,33.84,33.98,218205.0,24.3167,24.5034,24.3023,24.4029,218205.0
2017-07-28 10:30:00,33.98,34.14,33.84,33.85,185000.0,24.4029,24.5178,24.3023,24.3095,185000.0
2017-07-28 10:40:00,33.86,33.95,33.78,33.82,111140.0,24.3167,24.3813,24.2592,24.2879,111140.0
2017-07-28 10:50:00,33.81,33.86,33.72,33.84,68982.0,24.2808,24.3167,24.2161,24.3023,68982.0
2017-07-28 11:00:00,33.83,33.85,33.66,33.66,136689.0,24.2951,24.3095,24.173,24.173,136689.0
2017-07-28 11:10:00,33.64,33.83,33.6,33.75,88216.0,24.1587,24.2951,24.13,24.2377,88216.0
2017-07-28 11:20:00,33.74,33.77,33.67,33.69,70612.0,24.2305,24.252,24.1802,24.1946,70612.0
2017-07-28 11:30:00,33.69,33.71,33.55,33.65,88279.0,24.1946,24.2089,24.094,24.1659,88279.0
2017-07-28 11:40:00,33.66,33.7,33.55,33.65,86115.0,24.173,24.2018,24.094,24.1659,86115.0
2017-07-28 11:50:00,33.65,33.66,33.46,33.48,85148.0,24.1659,24.173,24.0294,24.0438,85148.0
2017-07-28 12:00:00,33.48,33.51,33.3,33.36,84693.0,24.0438,24.0653,23.9145,23.9576,84693.0
2017-07-28 12:10:00,33.37,33.52,33.35,33.5,61132.0,23.9648,24.0725,23.9504,24.0581,61132.0
2017-07-28 12:20:00,33.5,33.53,33.46,33.5,75219.0,24.0581,24.0797,24.0294,24.0581,75219.0
2017-07-28 12:30:00,33.5,33.51,33.36,33.39,84030.0,24.0581,24.0653,23.9576,23.9791,84030.0
2017-07-28 12:40:00,33.38,33.41,33.36,33.39,82986.0,23.972,23.9935,23.9576,23.9791,82986.0
2017-07-28 12:50:00,33.38,33.39,33.24,33.27,86683.0,23.972,23.9791,23.8714,23.893,86683.0
2017-07-28 13:00:00,33.28,33.3,33.2,33.29,52834.0,23.9001,23.9145,23.8427,23.9073,52834.0
2017-07-28 13:10:00,33.3,33.31,33.24,33.25,58872.0,23.9145,23.9217,23.8714,23.8786,58872.0
2017-07-28 13:20:00,33.25,33.35,33.24,33.33,56185.0,23.8786,23.9504,23.8714,23.9361,56185.0
2017-07-28 13:30:00,33.33,33.41,33.33,33.38,67519.0,23.9361,23.9935,23.9361,23.972,67519.0
2017-07-28 13:40:00,33.38,33.39,33.29,33.3,50684.0,23.972,23.9791,23.9073,23.9145,50684.0
2017-07-28 13:50:00,33.31,33.32,33.23,33.25,79001.0,23.9217,23.9289,23.8642,23.8786,79001.0
2017-07-28 14:00:00,33.24,33.24,33.12,33.17,58090.0,23.8714,23.8714,23.7852,23.8211,58090.0
2017-07-28 14:10:00,33.17,33.19,33.14,33.14,91690.0,23.8211,23.8355,23.7996,23.7996,91690.0
2017-07-28 14:20:00,33.14,33.27,33.11,33.26,73170.0,23.7996,23.893,23.7781,23.8858,73170.0
2017-07-28 14:30:00,33.25,33.26,33.14,33.15,63936.0,23.8786,23.8858,23.7996,23.8068,63936.0
2017-07-28 14:40:00,33.15,33.22,33.08,33.2,54161.0,23.8068,23.8571,23.7565,23.8427,54161.0
2017-07-28 14:50:00,33.21,33.3,33.2,33.29,70182.0,23.8499,23.9145,23.8427,23.9073,70182.0
2017-07-28 15:00:00,33.3,33.3,33.24,33.27,59406.0,23.9145,23.9145,23.8714,23.893,59406.0
2017-07-28 15:10:00,33.27,33.35,33.27,33.34,75142.0,23.893,23.9504,23.893,23.9432,75142.0
2017-07-28 15:20:00,33.33,33.33,33.2,33.27,108714.0,23.9361,23.9361,23.8427,23.893,108714.0
2017-07-28 15:30:00,33.26,33.28,33.22,33.23,124982.0,23.8858,23.9001,23.8571,23.8642,124982.0
2017-07-28 15:40:00,33.22,33.29,33.19,33.29,220648.0,23.8571,23.9073,23.8355,23.9073,220648.0
2017-07-28 15:50:00,33.29,33.29,33.2,33.2,286506.0,23.9073,23.9073,23.8427,23.8427,286506.0
2017-07-31 09:30:00,33.01,33.2,32.92,33.13,145063.0,23.7062,23.8427,23.6416,23.7924,145063.0
2017-07-31 09:40:00,33.1,33.27,33.03,33.21,81666.0,23.7709,23.893,23.7206,23.8499,81666.0
2017-07-31 09:50:00,33.21,33.22,33.05,33.09,58692.0,23.8499,23.8571,23.735,23.7637,58692.0
2017-07-31 10:00:00,33.08,33.38,33.08,33.38,80148.0,23.7565,23.972,23.7565,23.972,80148.0
2017-07-31 10:10:00,33.39,33.43,33.31,33.32,86781.0,23.9791,24.0079,23.9217,23.9289,86781.0
2017-07-31 10:20:00,33.33,33.35,33.11,33.2,81935.0,23.9361,23.9504,23.7781,23.8427,81935.0
2017-07-31 10:30:00,33.2,33.28,33.12,33.28,54729.0,23.8427,23.9001,23.7852,23.9001,54729.0
2017-07-31 10:40:00,33.27,33.27,33.1,33.14,60625.0,23.893,23.893,23.7709,23.7996,60625.0
2017-07-31 10:50:00,33.15,33.16,33.01,33.1,60437.0,23.8068,23.814,23.7062,23.7709,60437.0
2017-07-31 11:00:00,33.1,33.18,33.06,33.17,53698.0,23.7709,23.8283,23.7421,23.8211,53698.0
2017-07-31 11:10:00,33.17,33.22,33.13,33.21,73433.0,23.8211,23.8571,23.7924,23.8499,73433.0
2017-07-31 11:20:00,33.22,33.27,33.16,33.18,91764.0,23.8571,23.893,23.814,23.8283,91764.0
2017-07-31 11:30:00,33.18,33.21,33.15,33.2,80105.0,23.8283,23.8499,23.8068,23.8427,80105.0
2017-07-31 11:40:00,33.2,33.2,33.12,33.15,95569.0,23.8427,23.8427,23.7852,23.8068,95569.0
2017-07-31 11:50:00,33.15,33.19,33.13,33.19,40165.0,23.8068,23.8355,23.7924,23.8355,40165.0
2017-07-31 12:00:00,33.18,33.22,33.15,33.2,63676.0,23.8283,23.8571,23.8068,23.8427,63676.0
2017-07-31 12:10:00,33.21,33.29,33.21,33.28,40544.0,23.8499,23.9073,23.8499,23.9001,40544.0
2017-07-31 12:20:00,33.27,33.27,33.18,33.2,46028.0,23.893,23.893,23.8283,23.8427,46028.0
2017-07-31 12:30:00,33.21,33.32,33.21,33.31,73133.0,23.8499,23.9289,23.8499,23.9217,73133.0
2017-07-31 12:40:00,33.3,33.34,33.27,33.33,48372.0,23.9145,23.9432,23.893,23.9361,48372.0
2017-07-31 12:50:00,33.32,33.41,33.32,33.37,38297.0,23.9289,23.9935,23.9289,23.9648,38297.0
2017-07-31 13:00:00,33.37,33.39,33.28,33.29,66822.0,23.9648,23.9791,23.9001,23.9073,66822.0
2017-07-31 13:10:00,33.29,33.35,33.27,33.34,36602.0,23.9073,23.9504,23.893,23.9432,36602.0
2017-07-31 13:20:00,33.34,33.39,33.3,33.34,36336.0,23.9432,23.9791,23.9145,23.9432,36336.0
2017-07-31 13:30:00,33.34,33.43,33.31,33.42,60480.0,23.9432,24.0079,23.9217,24.0007,60480.0
2017-07-31 13:40:00,33.42,33.57,33.42,33.56,58038.0,24.0007,24.1084,24.0007,24.1012,58038.0
2017-07-31 13:50:00,33.56,33.57,33.43,33.44,76743.0,24.1012,24.1084,24.0079,24.015,76743.0
2017-07-31 14:00:00,33.44,33.66,33.43,33.66,78216.0,24.015,24.173,24.0079,24.173,78216.0
2017-07-31 14:10:00,33.66,33.67,33.49,33.51,62602.0,24.173,24.1802,24.051,24.0653,62602.0
2017-07-31 14:20:00,33.51,33.71,33.49,33.69,134001.0,24.0653,24.2089,24.051,24.1946,134001.0
2017-07-31 14:30:00,33.69,33.71,33.57,33.64,49157.0,24.1946,24.2089,24.1084,24.1587,49157.0
2017-07-31 14:40:00,33.64,33.64,33.56,33.58,79842.0,24.1587,24.1587,24.1012,24.1156,79842.0
2017-07-31 14:50:00,33.59,33.59,33.51,33.53,49192.0,24.1228,24.1228,24.0653,24.0797,49192.0
2017-07-31 15:00:00,33.53,33.54,33.33,33.36,98661.0,24.0797,24.0869,23.9361,23.9576,98661.0
2017-07-31 15:10:00,33.36,33.47,33.27,33.32,132071.0,23.9576,24.0366,23.893,23.9289,132071.0
2017-07-31 15:20:00,33.33,33.36,33.26,33.27,83227.0,23.9361,23.9576,23.8858,23.893,83227.0
2017-07-31 15:30:00,33.27,33.44,33.26,33.43,84084.0,23.893,24.015,23.8858,24.0079,84084.0
2017-07-31 15:40:00,33.43,33.47,33.35,33.4,147387.0,24.0079,24.0366,23.9504,23.9863,147387.0
2017-07-31 15:50:00,33.4,33.42,33.29,33.31,373764.0,23.9863,24.0007,23.9073,23.9217,373764.0
2017-08-01 09:30:00,33.25,33.3,32.85,33.05,121112.0,23.8786,23.9145,23.5913,23.735,121112.0
2017-08-01 09:40:00,33.09,33.16,32.91,33.13,57392.0,23.7637,23.814,23.6344,23.7924,57392.0
2017-08-01 09:50:00,33.11,33.26,33.03,33.11,52402.0,23.7781,23.8858,23.7206,23.7781,52402.0
2017-08-01 10:00:00,33.12,33.27,33.08,33.2,48130.0,23.7852,23.893,23.7565,23.8427,48130.0
2017-08-01 10:10:00,33.22,33.34,33.14,33.18,69045.0,23.8571,23.9432,23.7996,23.8283,69045.0
2017-08-01 10:20:00,33.19,33.33,33.17,33.3,37335.0,23.8355,23.9361,23.8211,23.9145,37335.0
2017-08-01 10:30:00,33.32,33.56,33.32,33.39,121781.0,23.9289,24.1012,23.9289,23.9791,121781.0
2017-08-01 10:40:00,33.4,33.48,33.34,33.36,57196.0,23.9863,24.0438,23.9432,23.9576,57196.0
2017-08-01 10:50:00,33.35,33.53,33.3,33.49,66519.0,23.9504,24.0797,23.9145,24.051,66519.0
2017-08-01 11:00:00,33.48,33.6,33.34,33.37,51201.0,24.0438,24.13,23.9432,23.9648,51201.0
2017-08-01 11:10:00,33.36,33.45,33.17,33.21,139437.0,23.9576,24.0222,23.8211,23.8499,139437.0
2017-08-01 11:20:00,33.2,33.21,32.91,32.95,101488.0,23.8427,23.8499,23.6344,23.6632,101488.0
2017-08-01 11:30:00,32.98,33.04,32.79,32.81,162909.0,23.6847,23.7278,23.5482,23.5626,162909.0
2017-08-01 11:40:00,32.81,32.82,32.62,32.73,150845.0,23.5626,23.5698,23.4262,23.5052,150845.0
2017-08-01 11:50:00,32.72,32.81,32.62,32.76,111860.0,23.498,23.5626,23.4262,23.5267,111860.0
2017-08-01 12:00:00,32.75,32.82,32.71,32.75,57695.0,23.5195,23.5698,23.4908,23.5195,57695.0
2017-08-01 12:10:00,32.75,32.81,32.73,32.8,42542.0,23.5195,23.5626,23.5052,23.5554,42542.0
2017-08-01 12:20:00,32.79,32.84,32.74,32.82,74200.0,23.5482,23.5842,23.5123,23.5698,74200.0
2017-08-01 12:30:00,32.82,32.87,32.74,32.78,82129.0,23.5698,23.6057,23.5123,23.5411,82129.0
2017-08-01 12:40:00,32.78,32.84,32.76,32.78,107139.0,23.5411,23.5842,23.5267,23.5411,107139.0
2017-08-01 12:50:00,32.78,32.91,32.74,32.91,35947.0,23.5411,23.6344,23.5123,23.6344,35947.0
2017-08-01 13:00:00,32.9,32.98,32.88,32.96,83513.0,23.6272,23.6847,23.6129,23.6703,83513.0
2017-08-01 13:10:00,32.96,32.97,32.88,32.9,70932.0,23.6703,23.6775,23.6129,23.6272,70932.0
2017-08-01 13:20:00,32.91,32.92,32.77,32.88,106605.0,23.6344,23.6416,23.5339,23.6129,106605.0
2017-08-01 13:30:00,32.88,32.91,32.85,32.91,73293.0,23.6129,23.6344,23.5913,23.6344,73293.0
2017-08-01 13:40:00,32.91,32.98,32.87,32.98,50127.0,23.6344,23.6847,23.6057,23.6847,50127.0
2017-08-01 13:50:00,32.97,32.99,32.91,32.93,51219.0,23.6775,23.6919,23.6344,23.6488,51219.0
2017-08-01 14:00:00,32.93,32.94,32.87,32.91,53113.0,23.6488,23.656,23.6057,23.6344,53113.0
2017-08-01 14:10:00,32.91,32.99,32.89,32.98,73892.0,23.6344,23.6919,23.6201,23.6847,73892.0
2017-08-01 14:20:00,32.98,33.1,32.94,33.1,73547.0,23.6847,23.7709,23.656,23.7709,73547.0
2017-08-01 14:30:00,33.09,33.09,33.0,33.04,106967.0,23.7637,23.7637,23.6991,23.7278,106967.0
2017-08-01 14:40:00,33.03,33.05,33.01,33.04,48899.0,23.7206,23.735,23.7062,23.7278,48899.0
2017-08-01 14:50:00,33.05,33.05,32.94,32.97,58263.0,23.735,23.735,23.656,23.6775,58263.0
2017-08-01 15:00:00,32.97,32.97,32.89,32.94,92758.0,23.6775,23.6775,23.6201,23.656,92758.0
2017-08-01 15:10:00,32.94,33.09,32.92,33.01,141134.0,23.656,23.7637,23.6416,23.7062,141134.0
2017-08-01 15:20:00,33.0,33.05,32.97,33.02,230014.0,23.6991,23.735,23.6775,23.7134,230014.0
2017-08-01 15:30:00,33.02,33.05,32.95,32.99,200229.0,23.7134,23.735,23.6632,23.6919,200229.0
2017-08-01 15:40:00,32.98,32.99,32.91,32.91,223642.0,23.6847,23.6919,23.6344,23.6344,223642.0
2017-08-01 15:50:00,32.92,33.02,32.91,32.97,380078.0,23.6416,23.7134,23.6344,23.6775,380078.0
2017-08-02 09:30:00,32.72,33.2,32.05,33.02,266269.0,23.498,23.8427,23.0168,23.7134,266269.0
2017-08-02 09:40:00,33.02,33.18,32.95,33.03,230229.0,23.7134,23.8283,23.6632,23.7206,230229.0
2017-08-02 09:50:00,33.02,33.3,32.85,32.86,174366.0,23.7134,23.9145,23.5913,23.5985,174366.0
2017-08-02 10:00:00,32.86,32.99,32.81,32.82,114199.0,23.5985,23.6919,23.5626,23.5698,114199.0
2017-08-02 10:10:00,32.8,32.9,32.7,32.79,122865.0,23.5554,23.6272,23.4836,23.5482,122865.0
2017-08-02 10:20:00,32.78,32.78,32.53,32.66,105525.0,23.5411,23.5411,23.3615,23.4549,105525.0
2017-08-02 10:30:00,32.64,32.72,32.3,32.4,132989.0,23.4405,23.498,23.1964,23.2682,132989.0
2017-08-02 10:40:00,32.39,32.55,32.32,32.52,112270.0,23.261,23.3759,23.2107,23.3543,112270.0
2017-08-02 10:50:00,32.54,32.62,32.47,32.5,87912.0,23.3687,23.4262,23.3184,23.34,87912.0
2017-08-02 11:00:00,32.51,33.09,32.49,33.09,128019.0,23.3472,23.7637,23.3328,23.7637,128019.0
2017-08-02 11:10:00,33.09,33.19,33.0,33.17,155808.0,23.7637,23.8355,23.6991,23.8211,155808.0
2017-08-02 11:20:00,33.2,33.33,33.07,33.26,124615.0,23.8427,23.9361,23.7493,23.8858,124615.0
2017-08-02 11:30:00,33.27,33.39,33.2,33.26,112807.0,23.893,23.9791,23.8427,23.8858,112807.0
2017-08-02 11:40:00,33.26,33.41,33.2,33.41,75147.0,23.8858,23.9935,23.8427,23.9935,75147.0
2017-08-02 11:50:00,33.41,33.44,33.26,33.26,68414.0,23.9935,24.015,23.8858,23.8858,68414.0
2017-08-02 12:00:00,33.27,33.46,33.26,33.38,107428.0,23.893,24.0294,23.8858,23.972,107428.0
2017-08-02 12:10:00,33.38,33.38,33.18,33.2,67977.0,23.972,23.972,23.8283,23.8427,67977.0
2017-08-02 12:20:00,33.18,33.24,33.14,33.15,70047.0,23.8283,23.8714,23.7996,23.8068,70047.0
2017-08-02 12:30:00,33.15,33.2,33.13,33.17,58163.0,23.8068,23.8427,23.7924,23.8211,58163.0
2017-08-02 12:40:00,33.18,33.24,33.08,33.24,61553.0,23.8283,23.8714,23.7565,23.8714,61553.0
2017-08-02 12:50:00,33.25,33.42,33.23,33.37,96016.0,23.8786,24.0007,23.8642,23.9648,96016.0
2017-08-02 13:00:00,33.38,33.56,33.35,33.53,153305.0,23.972,24.1012,23.9504,24.0797,153305.0
2017-08-02 13:10:00,33.53,33.72,33.46,33.58,179589.0,24.0797,24.2161,24.0294,24.1156,179589.0
2017-08-02 13:20:00,33.59,33.64,33.41,33.48,89756.0,24.1228,24.1587,23.9935,24.0438,89756.0
2017-08-02 13:30:00,33.49,33.5,33.39,33.42,46873.0,24.051,24.0581,23.9791,24.0007,46873.0
2017-08-02 13:40:00,33.41,33.5,33.41,33.45,46808.0,23.9935,24.0581,23.9935,24.0222,46808.0
2017-08-02 13:50:00,33.45,33.47,33.38,33.45,73189.0,24.0222,24.0366,23.972,24.0222,73189.0
2017-08-02 14:00:00,33.46,33.46,33.3,33.35,74964.0,24.0294,24.0294,23.9145,23.9504,74964.0
2017-08-02 14:10:00,33.35,33.48,33.28,33.41,49844.0,23.9504,24.0438,23.9001,23.9935,49844.0
2017-08-02 14:20:00,33.41,33.55,33.39,33.49,96398.0,23.9935,24.094,23.9791,24.051,96398.0
2017-08-02 14:30:00,33.48,33.54,33.42,33.43,91790.0,24.0438,24.0869,24.0007,24.0079,91790.0
2017-08-02 14:40:00,33.43,33.47,33.36,33.38,68958.0,24.0079,24.0366,23.9576,23.972,68958.0
2017-08-02 14:50:00,33.37,33.44,33.34,33.44,69453.0,23.9648,24.015,23.9432,24.015,69453.0
2017-08-02 15:00:00,33.45,33.45,33.32,33.34,80923.0,24.0222,24.0222,23.9289,23.9432,80923.0
2017-08-02 15:10:00,33.34,33.34,33.16,33.17,113307.0,23.9432,23.9432,23.814,23.8211,113307.0
2017-08-02 15:20:00,33.18,33.33,33.16,33.25,107094.0,23.8283,23.9361,23.814,23.8786,107094.0
2017-08-02 15:30:00,33.26,33.35,33.22,33.23,187079.0,23.8858,23.9504,23.8571,23.8642,187079.0
2017-08-02 15:40:00,33.23,33.46,33.22,33.44,342323.0,23.8642,24.0294,23.8571,24.015,342323.0
2017-08-02 15:50:00,33.43,33.46,33.34,33.4,440125.0,24.0079,24.0294,23.9432,23.9863,440125.0
2017-08-03 09:30:00,33.56,34.12,33.39,34.0,269082.0,24.1012,24.5034,23.9791,24.4172,269082.0
2017-08-03 09:40:00,34.01,34.12,33.85,34.05,165778.0,24.4244,24.5034,24.3095,24.4531,165778.0
2017-08-03 09:50:00,34.04,34.28,33.98,33.99,134621.0,24.4459,24.6183,24.4029,24.41,134621.0
2017-08-03 10:00:00,33.99,34.01,33.87,33.91,125316.0,24.41,24.4244,24.3239,24.3526,125316.0
2017-08-03 10:10:00,33.9,33.95,33.59,33.61,158407.0,24.3454,24.3813,24.1228,24.1371,158407.0
2017-08-03 10:20:00,33.61,33.69,33.44,33.45,191333.0,24.1371,24.1946,24.015,24.0222,191333.0
2017-08-03 10:30:00,33.44,33.62,33.37,33.44,132296.0,24.015,24.1443,23.9648,24.015,132296.0
2017-08-03 10:40:00,33.45,33.7,33.39,33.55,212859.0,24.0222,24.2018,23.9791,24.094,212859.0
2017-08-03 10:50:00,33.56,33.61,33.47,33.59,106578.0,24.1012,24.1371,24.0366,24.1228,106578.0
2017-08-03 11:00:00,33.59,33.65,33.48,33.55,114599.0,24.1228,24.1659,24.0438,24.094,114599.0
2017-08-03 11:10:00,33.55,33.58,33.46,33.51,86882.0,24.094,24.1156,24.0294,24.0653,86882.0
2017-08-03 11:20:00,33.51,33.56,33.4,33.5,114316.0,24.0653,24.1012,23.9863,24.0581,114316.0
2017-08-03 11:30:00,33.51,33.62,33.47,33.58,70726.0,24.0653,24.1443,24.0366,24.1156,70726.0
2017-08-03 11:40:00,33.58,33.58,33.44,33.45,63480.0,24.1156,24.1156,24.015,24.0222,63480.0
2017-08-03 11:50:00,33.45,33.45,33.25,33.25,75839.0,24.0222,24.0222,23.8786,23.8786,75839.0
2017-08-03 12:00:00,33.25,33.28,33.19,33.23,67032.0,23.8786,23.9001,23.8355,23.8642,67032.0
2017-08-03 12:10:00,33.23,33.24,33.11,33.17,66704.0,23.8642,23.8714,23.7781,23.8211,66704.0
2017-08-03 12:20:00,33.17,33.17,33.0,33.01,60679.0,23.8211,23.8211,23.6991,23.7062,60679.0
2017-08-03 12:30:00,33.02,33.07,32.99,33.04,60038.0,23.7134,23.7493,23.6919,23.7278,60038.0
2017-08-03 12:40:00,33.05,33.05,32.85,32.85,60276.0,23.735,23.735,23.5913,23.5913,60276.0
2017-08-03 12:50:00,32.85,32.87,32.78,32.83,77288.0,23.5913,23.6057,23.5411,23.577,77288.0
2017-08-03 13:00:00,32.83,32.98,32.83,32.9,87173.0,23.577,23.6847,23.577,23.6272,87173.0
2017-08-03 13:10:00,32.89,32.89,32.74,32.78,91640.0,23.6201,23.6201,23.5123,23.5411,91640.0
2017-08-03 13:20:00,32.79,32.86,32.77,32.82,77400.0,23.5482,23.5985,23.5339,23.5698,77400.0
2017-08-03 13:30:00,32.83,32.84,32.75,32.77,94710.0,23.577,23.5842,23.5195,23.5339,94710.0
2017-08-03 13:40:00,32.77,32.77,32.55,32.55,77938.0,23.5339,23.5339,23.3759,23.3759,77938.0
2017-08-03 13:50:00,32.55,32.55,32.43,32.48,138506.0,23.3759,23.3759,23.2897,23.3256,138506.0
2017-08-03 14:00:00,32.47,32.51,32.41,32.45,143698.0,23.3184,23.3472,23.2753,23.3041,143698.0
2017-08-03 14:10:00,32.46,32.55,32.44,32.48,102046.0,23.3113,23.3759,23.2969,23.3256,102046.0
2017-08-03 14:20:00,32.49,32.49,32.33,32.36,85625.0,23.3328,23.3328,23.2179,23.2394,85625.0
2017-08-03 14:30:00,32.35,32.43,32.3,32.3,145383.0,23.2323,23.2897,23.1964,23.1964,145383.0
2017-08-03 14:40:00,32.3,32.44,32.3,32.41,93183.0,23.1964,23.2969,23.1964,23.2753,93183.0
2017-08-03 14:50:00,32.4,32.43,32.3,32.3,115958.0,23.2682,23.2897,23.1964,23.1964,115958.0
2017-08-03 15:00:00,32.31,32.51,32.29,32.5,196569.0,23.2035,23.3472,23.1892,23.34,196569.0
2017-08-03 15:10:00,32.5,32.63,32.44,32.45,143154.0,23.34,23.4333,23.2969,23.3041,143154.0
2017-08-03 15:20:00,32.44,32.45,32.33,32.34,177020.0,23.2969,23.3041,23.2179,23.2251,177020.0
2017-08-03 15:30:00,32.34,32.34,32.24,32.32,265815.0,23.2251,23.2251,23.1533,23.2107,265815.0
2017-08-03 15:40:00,32.32,32.41,32.3,32.32,287269.0,23.2107,23.2753,23.1964,23.2107,287269.0
2017-08-03 15:50:00,32.32,32.35,32.25,32.27,637215.0,23.2107,23.2323,23.1604,23.1748,637215.0
2017-08-04 09:30:00,32.34,32.77,32.28,32.67,170336.0,23.2251,23.5339,23.182,23.4621,170336.0
2017-08-04 09:40:00,32.69,32.95,32.61,32.77,147870.0,23.4764,23.6632,23.419,23.5339,147870.0
2017-08-04 09:50:00,32.79,33.05,32.77,32.92,175059.0,23.5482,23.735,23.5339,23.6416,175059.0
2017-08-04 10:00:00,32.91,32.91,32.75,32.78,137553.0,23.6344,23.6344,23.5195,23.5411,137553.0
2017-08-04 10:10:00,32.79,32.98,32.69,32.95,163808.0,23.5482,23.6847,23.4764,23.6632,163808.0
2017-08-04 10:20:00,32.95,33.14,32.94,33.01,141062.0,23.6632,23.7996,23.656,23.7062,141062.0
2017-08-04 10:30:00,33.0,33.16,32.99,33.08,133844.0,23.6991,23.814,23.6919,23.7565,133844.0
2017-08-04 10:40:00,33.09,33.19,33.08,33.18,154302.0,23.7637,23.8355,23.7565,23.8283,154302.0
2017-08-04 10:50:00,33.19,33.24,33.11,33.24,156461.0,23.8355,23.8714,23.7781,23.8714,156461.0
2017-08-04 11:00:00,33.23,33.4,33.23,33.4,110676.0,23.8642,23.9863,23.8642,23.9863,110676.0
2017-08-04 11:10:00,33.4,33.42,33.31,33.31,145187.0,23.9863,24.0007,23.9217,23.9217,145187.0
2017-08-04 11:20:00,33.31,33.37,33.2,33.37,104637.0,23.9217,23.9648,23.8427,23.9648,104637.0
2017-08-04 11:30:00,33.39,33.39,33.25,33.37,54354.0,23.9791,23.9791,23.8786,23.9648,54354.0
2017-08-04 11:40:00,33.38,33.49,33.38,33.48,103647.0,23.972,24.051,23.972,24.0438,103647.0
2017-08-04 11:50:00,33.48,33.5,33.41,33.48,105621.0,24.0438,24.0581,23.9935,24.0438,105621.0
2017-08-04 12:00:00,33.49,33.6,33.42,33.45,112437.0,24.051,24.13,24.0007,24.0222,112437.0
2017-08-04 12:10:00,33.45,33.52,33.43,33.5,80338.0,24.0222,24.0725,24.0079,24.0581,80338.0
2017-08-04 12:20:00,33.5,33.74,33.48,33.73,107663.0,24.0581,24.2305,24.0438,24.2233,107663.0
2017-08-04 12:30:00,33.72,33.77,33.65,33.75,76536.0,24.2161,24.252,24.1659,24.2377,76536.0
2017-08-04 12:40:00,33.75,33.77,33.62,33.65,86854.0,24.2377,24.252,24.1443,24.1659,86854.0
2017-08-04 12:50:00,33.65,33.67,33.57,33.61,132616.0,24.1659,24.1802,24.1084,24.1371,132616.0
2017-08-04 13:00:00,33.6,33.68,33.56,33.65,47091.0,24.13,24.1874,24.1012,24.1659,47091.0
2017-08-04 13:10:00,33.65,33.65,33.56,33.64,26024.0,24.1659,24.1659,24.1012,24.1587,26024.0
2017-08-04 13:20:00,33.64,33.7,33.6,33.62,62625.0,24.1587,24.2018,24.13,24.1443,62625.0
2017-08-04 13:30:00,33.61,33.61,33.49,33.5,38935.0,24.1371,24.1371,24.051,24.0581,38935.0
2017-08-04 13:40:00,33.49,33.55,33.47,33.5,34751.0,24.051,24.094,24.0366,24.0581,34751.0
2017-08-04 13:50:00,33.5,33.54,33.49,33.52,44292.0,24.0581,24.0869,24.051,24.0725,44292.0
2017-08-04 14:00:00,33.51,33.52,33.36,33.38,66574.0,24.0653,24.0725,23.9576,23.972,66574.0
2017-08-04 14:10:00,33.38,33.39,33.32,33.33,82811.0,23.972,23.9791,23.9289,23.9361,82811.0
2017-08-04 14:20:00,33.33,33.43,33.32,33.39,80335.0,23.9361,24.0079,23.9289,23.9791,80335.0
2017-08-04 14:30:00,33.39,33.43,33.29,33.34,73707.0,23.9791,24.0079,23.9073,23.9432,73707.0
2017-08-04 14:40:00,33.34,33.36,33.32,33.34,54529.0,23.9432,23.9576,23.9289,23.9432,54529.0
2017-08-04 14:50:00,33.34,33.46,33.33,33.44,55437.0,23.9432,24.0294,23.9361,24.015,55437.0
2017-08-04 15:00:00,33.44,33.46,33.36,33.37,45245.0,24.015,24.0294,23.9576,23.9648,45245.0
2017-08-04 15:10:00,33.37,33.56,33.36,33.55,142555.0,23.9648,24.1012,23.9576,24.094,142555.0
2017-08-04 15:20:00,33.54,33.57,33.51,33.53,185081.0,24.0869,24.1084,24.0653,24.0797,185081.0
2017-08-04 15:30:00,33.54,33.64,33.53,33.59,374680.0,24.0869,24.1587,24.0797,24.1228,374680.0
2017-08-04 15:40:00,33.59,33.67,33.55,33.59,286896.0,24.1228,24.1802,24.094,24.1228,286896.0
2017-08-04 15:50:00,33.59,33.67,33.59,33.66,801858.0,24.1228,24.1802,24.1228,24.173,801858.0
2017-08-07 09:30:00,33.49,33.53,33.18,33.23,124421.0,24.051,24.0797,23.8283,23.8642,124421.0
2017-08-07 09:40:00,33.21,33.34,33.11,33.33,75270.0,23.8499,23.9432,23.7781,23.9361,75270.0
2017-08-07 09:50:00,33.34,33.34,33.05,33.1,114622.0,23.9432,23.9432,23.735,23.7709,114622.0
2017-08-07 10:00:00,33.11,33.39,33.11,33.21,89962.0,23.7781,23.9791,23.7781,23.8499,89962.0
2017-08-07 10:10:00,33.21,33.21,33.1,33.16,66829.0,23.8499,23.8499,23.7709,23.814,66829.0
2017-08-07 10:20:00,33.17,33.22,33.12,33.12,45092.0,23.8211,23.8571,23.7852,23.7852,45092.0
2017-08-07 10:30:00,33.12,33.13,33.0,33.07,62854.0,23.7852,23.7924,23.6991,23.7493,62854.0
2017-08-07 10:40:00,33.07,33.07,32.79,32.84,143442.0,23.7493,23.7493,23.5482,23.5842,143442.0
2017-08-07 10:50:00,32.83,32.92,32.78,32.88,104359.0,23.577,23.6416,23.5411,23.6129,104359.0
2017-08-07 11:00:00,32.88,32.91,32.67,32.67,99126.0,23.6129,23.6344,23.4621,23.4621,99126.0
2017-08-07 11:10:00,32.67,32.68,32.52,32.66,114180.0,23.4621,23.4693,23.3543,23.4549,114180.0
2017-08-07 11:20:00,32.64,32.65,32.5,32.52,164043.0,23.4405,23.4477,23.34,23.3543,164043.0
2017-08-07 11:30:00,32.53,32.62,32.46,32.62,143540.0,23.3615,23.4262,23.3113,23.4262,143540.0
2017-08-07 11:40:00,32.61,32.61,32.52,32.54,114201.0,23.419,23.419,23.3543,23.3687,114201.0
2017-08-07 11:50:00,32.54,32.64,32.54,32.62,103608.0,23.3687,23.4405,23.3687,23.4262,103608.0
2017-08-07 12:00:00,32.62,32.63,32.52,32.59,118163.0,23.4262,23.4333,23.3543,23.4046,118163.0
2017-08-07 12:10:00,32.59,32.6,32.54,32.58,69451.0,23.4046,23.4118,23.3687,23.3974,69451.0
2017-08-07 12:20:00,32.57,32.58,32.49,32.51,48131.0,23.3903,23.3974,23.3328,23.3472,48131.0
2017-08-07 12:30:00,32.51,32.54,32.45,32.52,62907.0,23.3472,23.3687,23.3041,23.3543,62907.0
2017-08-07 12:40:00,32.52,32.55,32.49,32.52,47842.0,23.3543,23.3759,23.3328,23.3543,47842.0
2017-08-07 12:50:00,32.51,32.59,32.5,32.58,63042.0,23.3472,23.4046,23.34,23.3974,63042.0
2017-08-07 13:00:00,32.58,32.63,32.57,32.6,146407.0,23.3974,23.4333,23.3903,23.4118,146407.0
2017-08-07 13:10:00,32.59,32.61,32.56,32.57,69309.0,23.4046,23.419,23.3831,23.3903,69309.0
2017-08-07 13:20:00,32.57,32.57,32.5,32.53,46638.0,23.3903,23.3903,23.34,23.3615,46638.0
2017-08-07 13:30:00,32.53,32.56,32.5,32.5,45813.0,23.3615,23.3831,23.34,23.34,45813.0
2017-08-07 13:40:00,32.51,32.51,32.39,32.39,72612.0,23.3472,23.3472,23.261,23.261,72612.0
2017-08-07 13:50:00,32.38,32.39,32.31,32.34,83137.0,23.2538,23.261,23.2035,23.2251,83137.0
2017-08-07 14:00:00,32.34,32.46,32.34,32.41,50964.0,23.2251,23.3113,23.2251,23.2753,50964.0
2017-08-07 14:10:00,32.4,32.48,32.37,32.43,61307.0,23.2682,23.3256,23.2466,23.2897,61307.0
2017-08-07 14:20:00,32.42,32.49,32.4,32.45,59383.0,23.2825,23.3328,23.2682,23.3041,59383.0
2017-08-07 14:30:00,32.46,32.5,32.44,32.45,60169.0,23.3113,23.34,23.2969,23.3041,60169.0
2017-08-07 14:40:00,32.45,32.46,32.38,32.38,86020.0,23.3041,23.3113,23.2538,23.2538,86020.0
2017-08-07 14:50:00,32.38,32.43,32.36,32.42,54536.0,23.2538,23.2897,23.2394,23.2825,54536.0
2017-08-07 15:00:00,32.42,32.51,32.42,32.44,82375.0,23.2825,23.3472,23.2825,23.2969,82375.0
2017-08-07 15:10:00,32.43,32.56,32.43,32.55,133790.0,23.2897,23.3831,23.2897,23.3759,133790.0
2017-08-07 15:20:00,32.55,32.56,32.41,32.48,142421.0,23.3759,23.3831,23.2753,23.3256,142421.0
2017-08-07 15:30:00,32.48,32.49,32.35,32.38,187160.0,23.3256,23.3328,23.2323,23.2538,187160.0
2017-08-07 15:40:00,32.38,32.46,32.37,32.41,147796.0,23.2538,23.3113,23.2466,23.2753,147796.0
2017-08-07 15:50:00,32.41,32.42,32.37,32.4,340506.0,23.2753,23.2825,23.2466,23.2682,340506.0
2017-08-08 09:30:00,32.28,32.53,32.18,32.43,122176.0,23.182,23.3615,23.1102,23.2897,122176.0
2017-08-08 09:40:00,32.43,32.56,32.29,32.3,109283.0,23.2897,23.3831,23.1892,23.1964,109283.0
2017-08-08 09:50:00,32.3,32.36,32.24,32.29,96088.0,23.1964,23.2394,23.1533,23.1892,96088.0
2017-08-08 10:00:00,32.28,32.28,32.13,32.21,99465.0,23.182,23.182,23.0743,23.1317,99465.0
2017-08-08 10:10:00,32.2,32.41,32.14,32.39,72669.0,23.1245,23.2753,23.0814,23.261,72669.0
2017-08-08 10:20:00,32.39,32.66,32.35,32.64,107561.0,23.261,23.4549,23.2323,23.4405,107561.0
2017-08-08 10:30:00,32.65,32.66,32.48,32.48,63152.0,23.4477,23.4549,23.3256,23.3256,63152.0
2017-08-08 10:40:00,32.48,32.63,32.47,32.58,61519.0,23.3256,23.4333,23.3184,23.3974,61519.0
2017-08-08 10:50:00,32.57,32.66,32.5,32.57,62153.0,23.3903,23.4549,23.34,23.3903,62153.0
2017-08-08 11:00:00,32.57,32.7,32.57,32.64,70202.0,23.3903,23.4836,23.3903,23.4405,70202.0
2017-08-08 11:10:00,32.64,32.75,32.64,32.75,71924.0,23.4405,23.5195,23.4405,23.5195,71924.0
2017-08-08 11:20:00,32.76,32.89,32.74,32.76,111775.0,23.5267,23.6201,23.5123,23.5267,111775.0
2017-08-08 11:30:00,32.75,32.78,32.67,32.68,98768.0,23.5195,23.5411,23.4621,23.4693,98768.0
2017-08-08 11:40:00,32.69,32.69,32.57,32.64,81273.0,23.4764,23.4764,23.3903,23.4405,81273.0
2017-08-08 11:50:00,32.65,32.77,32.65,32.76,46622.0,23.4477,23.5339,23.4477,23.5267,46622.0
2017-08-08 12:00:00,32.76,32.78,32.67,32.72,48899.0,23.5267,23.5411,23.4621,23.498,48899.0
2017-08-08 12:10:00,32.72,32.73,32.61,32.62,60638.0,23.498,23.5052,23.419,23.4262,60638.0
2017-08-08 12:20:00,32.62,32.64,32.54,32.57,57232.0,23.4262,23.4405,23.3687,23.3903,57232.0
2017-08-08 12:30:00,32.57,32.61,32.5,32.5,75857.0,23.3903,23.419,23.34,23.34,75857.0
2017-08-08 12:40:00,32.49,32.49,32.36,32.38,70956.0,23.3328,23.3328,23.2394,23.2538,70956.0
2017-08-08 12:50:00,32.38,32.4,32.27,32.29,68792.0,23.2538,23.2682,23.1748,23.1892,68792.0
2017-08-08 13:00:00,32.29,32.32,32.22,32.24,72249.0,23.1892,23.2107,23.1389,23.1533,72249.0
2017-08-08 13:10:00,32.25,32.36,32.24,32.34,78923.0,23.1604,23.2394,23.1533,23.2251,78923.0
2017-08-08 13:20:00,32.34,32.35,32.22,32.22,86838.0,23.2251,23.2323,23.1389,23.1389,86838.0
2017-08-08 13:30:00,32.21,32.3,32.16,32.3,79294.0,23.1317,23.1964,23.0958,23.1964,79294.0
2017-08-08 13:40:00,32.31,32.36,32.29,32.34,134030.0,23.2035,23.2394,23.1892,23.2251,134030.0
2017-08-08 13:50:00,32.33,32.39,32.3,32.36,69205.0,23.2179,23.261,23.1964,23.2394,69205.0
2017-08-08 14:00:00,32.36,32.4,32.35,32.4,58452.0,23.2394,23.2682,23.2323,23.2682,58452.0
2017-08-08 14:10:00,32.4,32.49,32.38,32.48,90633.0,23.2682,23.3328,23.2538,23.3256,90633.0
2017-08-08 14:20:00,32.49,32.53,32.39,32.39,84635.0,23.3328,23.3615,23.261,23.261,84635.0
2017-08-08 14:30:00,32.39,32.44,32.37,32.41,46506.0,23.261,23.2969,23.2466,23.2753,46506.0
2017-08-08 14:40:00,32.41,32.41,32.33,32.35,58993.0,23.2753,23.2753,23.2179,23.2323,58993.0
2017-08-08 14:50:00,32.34,32.42,32.33,32.35,83295.0,23.2251,23.2825,23.2179,23.2323,83295.0
2017-08-08 15:00:00,32.36,32.38,32.32,32.37,74090.0,23.2394,23.2538,23.2107,23.2466,74090.0
2017-08-08 15:10:00,32.37,32.37,32.18,32.2,106117.0,23.2466,23.2466,23.1102,23.1245,106117.0
2017-08-08 15:20:00,32.19,32.22,32.08,32.14,134861.0,23.1174,23.1389,23.0384,23.0814,134861.0
2017-08-08 15:30:00,32.14,32.17,32.01,32.05,214498.0,23.0814,23.103,22.9881,23.0168,214498.0
2017-08-08 15:40:00,32.06,32.18,32.05,32.11,345776.0,23.024,23.1102,23.0168,23.0599,345776.0
2017-08-08 15:50:00,32.11,32.14,32.04,32.13,514569.0,23.0599,23.0814,23.0096,23.0743,514569.0
2017-08-09 09:30:00,32.38,32.77,32.33,32.48,115233.0,23.2538,23.5339,23.2179,23.3256,115233.0
2017-08-09 09:40:00,32.47,32.65,32.4,32.57,118659.0,23.3184,23.4477,23.2682,23.3903,118659.0
2017-08-09 09:50:00,32.58,32.6,32.34,32.46,75072.0,23.3974,23.4118,23.2251,23.3113,75072.0
2017-08-09 10:00:00,32.44,32.45,32.32,32.34,63384.0,23.2969,23.3041,23.2107,23.2251,63384.0
2017-08-09 10:10:00,32.34,32.44,32.33,32.39,63634.0,23.2251,23.2969,23.2179,23.261,63634.0
2017-08-09 10:20:00,32.39,32.46,32.37,32.46,61906.0,23.261,23.3113,23.2466,23.3113,61906.0
2017-08-09 10:30:00,32.45,32.53,32.27,32.29,124553.0,23.3041,23.3615,23.1748,23.1892,124553.0
2017-08-09 10:40:00,32.28,32.28,32.03,32.06,110737.0,23.182,23.182,23.0025,23.024,110737.0
2017-08-09 10:50:00,32.06,32.2,32.02,32.2,156053.0,23.024,23.1245,22.9953,23.1245,156053.0
2017-08-09 11:00:00,32.19,32.2,32.11,32.13,70879.0,23.1174,23.1245,23.0599,23.0743,70879.0
2017-08-09 11:10:00,32.13,32.15,31.83,31.83,78038.0,23.0743,23.0886,22.8588,22.8588,78038.0
2017-08-09 11:20:00,31.84,31.89,31.81,31.85,108602.0,22.866,22.9019,22.8445,22.8732,108602.0
2017-08-09 11:30:00,31.86,31.97,31.83,31.84,92794.0,22.8804,22.9594,22.8588,22.866,92794.0
2017-08-09 11:40:00,31.84,31.91,31.82,31.86,86139.0,22.866,22.9163,22.8516,22.8804,86139.0
2017-08-09 11:50:00,31.86,32.0,31.82,31.9,112489.0,22.8804,22.9809,22.8516,22.9091,112489.0
2017-08-09 12:00:00,31.89,31.92,31.86,31.86,44045.0,22.9019,22.9235,22.8804,22.8804,44045.0
2017-08-09 12:10:00,31.87,31.9,31.82,31.86,66147.0,22.8875,22.9091,22.8516,22.8804,66147.0
2017-08-09 12:20:00,31.87,31.9,31.85,31.86,32007.0,22.8875,22.9091,22.8732,22.8804,32007.0
2017-08-09 12:30:00,31.86,31.93,31.85,31.92,42237.0,22.8804,22.9306,22.8732,22.9235,42237.0
2017-08-09 12:40:00,31.93,31.93,31.86,31.89,36360.0,22.9306,22.9306,22.8804,22.9019,36360.0
2017-08-09 12:50:00,31.88,31.91,31.87,31.89,41785.0,22.8947,22.9163,22.8875,22.9019,41785.0
2017-08-09 13:00:00,31.89,31.94,31.88,31.92,47893.0,22.9019,22.9378,22.8947,22.9235,47893.0
2017-08-09 13:10:00,31.92,31.94,31.87,31.87,53786.0,22.9235,22.9378,22.8875,22.8875,53786.0
2017-08-09 13:20:00,31.88,31.91,31.88,31.91,43264.0,22.8947,22.9163,22.8947,22.9163,43264.0
2017-08-09 13:30:00,31.92,31.94,31.89,31.92,35492.0,22.9235,22.9378,22.9019,22.9235,35492.0
2017-08-09 13:40:00,31.92,31.95,31.87,31.87,40204.0,22.9235,22.945,22.8875,22.8875,40204.0
2017-08-09 13:50:00,31.88,31.88,31.79,31.82,56535.0,22.8947,22.8947,22.8301,22.8516,56535.0
2017-08-09 14:00:00,31.81,31.83,31.78,31.79,48632.0,22.8445,22.8588,22.8229,22.8301,48632.0
2017-08-09 14:10:00,31.8,31.85,31.77,31.83,50718.0,22.8373,22.8732,22.8157,22.8588,50718.0
2017-08-09 14:20:00,31.84,31.95,31.83,31.94,78079.0,22.866,22.945,22.8588,22.9378,78079.0
2017-08-09 14:30:00,31.93,31.96,31.85,31.86,72372.0,22.9306,22.9522,22.8732,22.8804,72372.0
2017-08-09 14:40:00,31.87,31.94,31.87,31.94,64772.0,22.8875,22.9378,22.8875,22.9378,64772.0
2017-08-09 14:50:00,31.93,31.94,31.88,31.91,79652.0,22.9306,22.9378,22.8947,22.9163,79652.0
2017-08-09 15:00:00,31.92,31.96,31.91,31.95,55650.0,22.9235,22.9522,22.9163,22.945,55650.0
2017-08-09 15:10:00,31.96,32.03,31.96,32.02,82902.0,22.9522,23.0025,22.9522,22.9953,82902.0
2017-08-09 15:20:00,32.02,32.09,32.02,32.09,120210.0,22.9953,23.0455,22.9953,23.0455,120210.0
2017-08-09 15:30:00,32.09,32.14,32.04,32.09,103719.0,23.0455,23.0814,23.0096,23.0455,103719.0
2017-08-09 15:40:00,32.09,32.13,32.06,32.07,192816.0,23.0455,23.0743,23.024,23.0312,192816.0
2017-08-09 15:50:00,32.07,32.09,32.01,32.07,623154.0,23.0312,23.0455,22.9881,23.0312,623154.0
2017-08-10 09:30:00,32.33,32.6,32.27,32.42,120213.0,23.2179,23.4118,23.1748,23.2825,120213.0
2017-08-10 09:40:00,32.41,32.55,32.33,32.51,122886.0,23.2753,23.3759,23.2179,23.3472,122886.0
2017-08-10 09:50:00,32.5,32.64,32.49,32.57,189436.0,23.34,23.4405,23.3328,23.3903,189436.0
2017-08-10 10:00:00,32.56,32.58,32.37,32.42,140890.0,23.3831,23.3974,23.2466,23.2825,140890.0
2017-08-10 10:10:00,32.41,32.47,32.31,32.44,137129.0,23.2753,23.3184,23.2035,23.2969,137129.0
2017-08-10 10:20:00,32.44,32.54,32.4,32.54,63542.0,23.2969,23.3687,23.2682,23.3687,63542.0
2017-08-10 10:30:00,32.55,32.62,32.48,32.57,100432.0,23.3759,23.4262,23.3256,23.3903,100432.0
2017-08-10 10:40:00,32.57,32.64,32.49,32.54,74315.0,23.3903,23.4405,23.3328,23.3687,74315.0
2017-08-10 10:50:00,32.53,32.55,32.46,32.48,61649.0,23.3615,23.3759,23.3113,23.3256,61649.0
2017-08-10 11:00:00,32.46,32.51,32.44,32.48,108794.0,23.3113,23.3472,23.2969,23.3256,108794.0
2017-08-10 11:10:00,32.48,32.49,32.33,32.36,98786.0,23.3256,23.3328,23.2179,23.2394,98786.0
2017-08-10 11:20:00,32.36,32.38,32.21,32.37,134046.0,23.2394,23.2538,23.1317,23.2466,134046.0
2017-08-10 11:30:00,32.37,32.44,32.33,32.4,54378.0,23.2466,23.2969,23.2179,23.2682,54378.0
2017-08-10 11:40:00,32.39,32.41,32.34,32.41,38577.0,23.261,23.2753,23.2251,23.2753,38577.0
2017-08-10 11:50:00,32.4,32.4,32.26,32.26,67912.0,23.2682,23.2682,23.1676,23.1676,67912.0
2017-08-10 12:00:00,32.25,32.25,32.14,32.2,59953.0,23.1604,23.1604,23.0814,23.1245,59953.0
2017-08-10 12:10:00,32.2,32.23,32.15,32.18,73746.0,23.1245,23.1461,23.0886,23.1102,73746.0
2017-08-10 12:20:00,32.17,32.28,32.14,32.26,52026.0,23.103,23.182,23.0814,23.1676,52026.0
2017-08-10 12:30:00,32.25,32.31,32.22,32.24,48077.0,23.1604,23.2035,23.1389,23.1533,48077.0
2017-08-10 12:40:00,32.24,32.25,32.11,32.11,66259.0,23.1533,23.1604,23.0599,23.0599,66259.0
2017-08-10 12:50:00,32.1,32.12,32.03,32.04,55560.0,23.0527,23.0671,23.0025,23.0096,55560.0
2017-08-10 13:00:00,32.05,32.08,31.99,32.04,44037.0,23.0168,23.0384,22.9737,23.0096,44037.0
2017-08-10 13:10:00,32.04,32.17,32.0,32.17,49672.0,23.0096,23.103,22.9809,23.103,49672.0
2017-08-10 13:20:00,32.17,32.23,32.15,32.22,41169.0,23.103,23.1461,23.0886,23.1389,41169.0
2017-08-10 13:30:00,32.22,32.27,32.18,32.23,44037.0,23.1389,23.1748,23.1102,23.1461,44037.0
2017-08-10 13:40:00,32.22,32.22,32.04,32.06,54372.0,23.1389,23.1389,23.0096,23.024,54372.0
2017-08-10 13:50:00,32.06,32.17,32.04,32.14,60369.0,23.024,23.103,23.0096,23.0814,60369.0
2017-08-10 14:00:00,32.13,32.23,32.12,32.23,56458.0,23.0743,23.1461,23.0671,23.1461,56458.0
2017-08-10 14:10:00,32.22,32.29,32.2,32.29,49136.0,23.1389,23.1892,23.1245,23.1892,49136.0
2017-08-10 14:20:00,32.29,32.35,32.13,32.15,84077.0,23.1892,23.2323,23.0743,23.0886,84077.0
2017-08-10 14:30:00,32.16,32.21,32.11,32.11,68948.0,23.0958,23.1317,23.0599,23.0599,68948.0
2017-08-10 14:40:00,32.1,32.13,32.02,32.11,121762.0,23.0527,23.0743,22.9953,23.0599,121762.0
2017-08-10 14:50:00,32.12,32.12,32.02,32.05,43669.0,23.0671,23.0671,22.9953,23.0168,43669.0
2017-08-10 15:00:00,32.06,32.11,31.98,32.01,56072.0,23.024,23.0599,22.9665,22.9881,56072.0
2017-08-10 15:10:00,32.0,32.0,31.86,31.92,107395.0,22.9809,22.9809,22.8804,22.9235,107395.0
2017-08-10 15:20:00,31.91,31.91,31.79,31.86,65917.0,22.9163,22.9163,22.8301,22.8804,65917.0
2017-08-10 15:30:00,31.85,31.9,31.78,31.79,113861.0,22.8732,22.9091,22.8229,22.8301,113861.0
2017-08-10 15:40:00,31.8,31.82,31.71,31.71,152171.0,22.8373,22.8516,22.7726,22.7726,152171.0
2017-08-10 15:50:00,31.71,31.82,31.71,31.77,291673.0,22.7726,22.8516,22.7726,22.8157,291673.0
2017-08-11 09:30:00,31.54,31.89,31.51,31.77,123769.0,22.6506,22.9019,22.629,22.8157,123769.0
2017-08-11 09:40:00,31.73,31.95,31.66,31.94,78836.0,22.787,22.945,22.7367,22.9378,78836.0
2017-08-11 09:50:00,31.95,31.99,31.74,31.75,61613.0,22.945,22.9737,22.7942,22.8014,61613.0
2017-08-11 10:00:00,31.75,31.79,31.67,31.74,53089.0,22.8014,22.8301,22.7439,22.7942,53089.0
2017-08-11 10:10:00,31.74,31.87,31.69,31.81,56032.0,22.7942,22.8875,22.7583,22.8445,56032.0
2017-08-11 10:20:00,31.8,31.87,31.72,31.73,60819.0,22.8373,22.8875,22.7798,22.787,60819.0
2017-08-11 10:30:00,31.73,31.85,31.71,31.85,42740.0,22.787,22.8732,22.7726,22.8732,42740.0
2017-08-11 10:40:00,31.83,31.91,31.72,31.73,35810.0,22.8588,22.9163,22.7798,22.787,35810.0
2017-08-11 10:50:00,31.72,31.75,31.69,31.72,54744.0,22.7798,22.8014,22.7583,22.7798,54744.0
2017-08-11 11:00:00,31.72,31.84,31.67,31.69,48477.0,22.7798,22.866,22.7439,22.7583,48477.0
2017-08-11 11:10:00,31.7,31.7,31.57,31.61,43030.0,22.7655,22.7655,22.6721,22.7008,43030.0
2017-08-11 11:20:00,31.61,31.65,31.55,31.55,100572.0,22.7008,22.7296,22.6577,22.6577,100572.0
2017-08-11 11:30:00,31.56,31.58,31.48,31.49,57820.0,22.6649,22.6793,22.6075,22.6146,57820.0
2017-08-11 11:40:00,31.49,31.59,31.48,31.53,60184.0,22.6146,22.6865,22.6075,22.6434,60184.0
2017-08-11 11:50:00,31.53,31.56,31.47,31.48,51955.0,22.6434,22.6649,22.6003,22.6075,51955.0
2017-08-11 12:00:00,31.48,31.54,31.47,31.5,57588.0,22.6075,22.6506,22.6003,22.6218,57588.0
2017-08-11 12:10:00,31.5,31.52,31.41,31.43,40481.0,22.6218,22.6362,22.5572,22.5716,40481.0
2017-08-11 12:20:00,31.43,31.5,31.42,31.5,27684.0,22.5716,22.6218,22.5644,22.6218,27684.0
2017-08-11 12:30:00,31.51,31.58,31.51,31.53,106413.0,22.629,22.6793,22.629,22.6434,106413.0
2017-08-11 12:40:00,31.52,31.57,31.51,31.53,40116.0,22.6362,22.6721,22.629,22.6434,40116.0
2017-08-11 12:50:00,31.53,31.55,31.48,31.48,29931.0,22.6434,22.6577,22.6075,22.6075,29931.0
2017-08-11 13:00:00,31.48,31.55,31.47,31.54,53121.0,22.6075,22.6577,22.6003,22.6506,53121.0
2017-08-11 13:10:00,31.55,31.75,31.54,31.74,58912.0,22.6577,22.8014,22.6506,22.7942,58912.0
2017-08-11 13:20:00,31.74,31.77,31.71,31.73,28783.0,22.7942,22.8157,22.7726,22.787,28783.0
2017-08-11 13:30:00,31.73,31.82,31.72,31.72,51171.0,22.787,22.8516,22.7798,22.7798,51171.0
2017-08-11 13:40:00,31.72,31.72,31.63,31.67,40970.0,22.7798,22.7798,22.7152,22.7439,40970.0
2017-08-11 13:50:00,31.67,31.69,31.63,31.63,51983.0,22.7439,22.7583,22.7152,22.7152,51983.0
2017-08-11 14:00:00,31.64,31.67,31.63,31.67,79147.0,22.7224,22.7439,22.7152,22.7439,79147.0
2017-08-11 14:10:00,31.67,31.67,31.57,31.57,66623.0,22.7439,22.7439,22.6721,22.6721,66623.0
2017-08-11 14:20:00,31.58,31.6,31.53,31.55,50459.0,22.6793,22.6936,22.6434,22.6577,50459.0
2017-08-11 14:30:00,31.54,31.54,31.46,31.51,60342.0,22.6506,22.6506,22.5931,22.629,60342.0
2017-08-11 14:40:00,31.51,31.59,31.51,31.56,41448.0,22.629,22.6865,22.629,22.6649,41448.0
2017-08-11 14:50:00,31.56,31.57,31.44,31.44,100517.0,22.6649,22.6721,22.5787,22.5787,100517.0
2017-08-11 15:00:00,31.45,31.6,31.45,31.56,43165.0,22.5859,22.6936,22.5859,22.6649,43165.0
2017-08-11 15:10:00,31.56,31.64,31.56,31.57,71825.0,22.6649,22.7224,22.6649,22.6721,71825.0
2017-08-11 15:20:00,31.58,31.66,31.56,31.6,56776.0,22.6793,22.7367,22.6649,22.6936,56776.0
2017-08-11 15:30:00,31.6,31.66,31.58,31.65,71410.0,22.6936,22.7367,22.6793,22.7296,71410.0
2017-08-11 15:40:00,31.66,31.7,31.6,31.62,124178.0,22.7367,22.7655,22.6936,22.708,124178.0
2017-08-11 15:50:00,31.62,31.65,31.56,31.6,281967.0,22.708,22.7296,22.6649,22.6936,281967.0
2017-08-14 09:30:00,31.71,31.76,31.48,31.69,55956.0,22.7726,22.8085,22.6075,22.7583,55956.0
2017-08-14 09:40:00,31.67,31.84,31.67,31.82,59405.0,22.7439,22.866,22.7439,22.8516,59405.0
2017-08-14 09:50:00,31.82,31.83,31.67,31.68,45153.0,22.8516,22.8588,22.7439,22.7511,45153.0
2017-08-14 10:00:00,31.68,31.72,31.57,31.57,76445.0,22.7511,22.7798,22.6721,22.6721,76445.0
2017-08-14 10:10:00,31.57,31.64,31.51,31.55,77334.0,22.6721,22.7224,22.629,22.6577,77334.0
2017-08-14 10:20:00,31.56,31.57,31.48,31.5,61594.0,22.6649,22.6721,22.6075,22.6218,61594.0
2017-08-14 10:30:00,31.5,31.6,31.48,31.56,55873.0,22.6218,22.6936,22.6075,22.6649,55873.0
2017-08-14 10:40:00,31.57,31.64,31.55,31.6,67361.0,22.6721,22.7224,22.6577,22.6936,67361.0
2017-08-14 10:50:00,31.61,31.68,31.6,31.63,46541.0,22.7008,22.7511,22.6936,22.7152,46541.0
2017-08-14 11:00:00,31.63,31.7,31.62,31.65,26633.0,22.7152,22.7655,22.708,22.7296,26633.0
2017-08-14 11:10:00,31.64,31.67,31.58,31.62,41621.0,22.7224,22.7439,22.6793,22.708,41621.0
2017-08-14 11:20:00,31.62,31.68,31.6,31.66,28978.0,22.708,22.7511,22.6936,22.7367,28978.0
2017-08-14 11:30:00,31.66,31.69,31.58,31.62,58180.0,22.7367,22.7583,22.6793,22.708,58180.0
2017-08-14 11:40:00,31.63,31.73,31.61,31.73,76277.0,22.7152,22.787,22.7008,22.787,76277.0
2017-08-14 11:50:00,31.73,31.73,31.61,31.63,31784.0,22.787,22.787,22.7008,22.7152,31784.0
2017-08-14 12:00:00,31.63,31.72,31.61,31.7,33482.0,22.7152,22.7798,22.7008,22.7655,33482.0
2017-08-14 12:10:00,31.7,31.7,31.61,31.63,21103.0,22.7655,22.7655,22.7008,22.7152,21103.0
2017-08-14 12:20:00,31.63,31.64,31.52,31.53,32967.0,22.7152,22.7224,22.6362,22.6434,32967.0
2017-08-14 12:30:00,31.53,31.64,31.53,31.62,113274.0,22.6434,22.7224,22.6434,22.708,113274.0
2017-08-14 12:40:00,31.61,31.65,31.54,31.55,110033.0,22.7008,22.7296,22.6506,22.6577,110033.0
2017-08-14 12:50:00,31.54,31.54,31.46,31.48,18682.0,22.6506,22.6506,22.5931,22.6075,18682.0
2017-08-14 13:00:00,31.47,31.5,31.42,31.43,59433.0,22.6003,22.6218,22.5644,22.5716,59433.0
2017-08-14 13:10:00,31.42,31.43,31.31,31.31,40500.0,22.5644,22.5716,22.4854,22.4854,40500.0
2017-08-14 13:20:00,31.32,31.32,31.22,31.32,42454.0,22.4926,22.4926,22.4207,22.4926,42454.0
2017-08-14 13:30:00,31.32,31.42,31.31,31.39,34916.0,22.4926,22.5644,22.4854,22.5428,34916.0
2017-08-14 13:40:00,31.39,31.39,31.3,31.32,39755.0,22.5428,22.5428,22.4782,22.4926,39755.0
2017-08-14 13:50:00,31.32,31.38,31.31,31.34,53749.0,22.4926,22.5357,22.4854,22.5069,53749.0
2017-08-14 14:00:00,31.35,31.38,31.33,31.37,39707.0,22.5141,22.5357,22.4997,22.5285,39707.0
2017-08-14 14:10:00,31.36,31.37,31.3,31.33,40347.0,22.5213,22.5285,22.4782,22.4997,40347.0
2017-08-14 14:20:00,31.33,31.35,31.28,31.33,41322.0,22.4997,22.5141,22.4638,22.4997,41322.0
2017-08-14 14:30:00,31.33,31.33,31.24,31.25,50645.0,22.4997,22.4997,22.4351,22.4423,50645.0
2017-08-14 14:40:00,31.25,31.28,31.17,31.18,58362.0,22.4423,22.4638,22.3848,22.392,58362.0
2017-08-14 14:50:00,31.19,31.24,31.18,31.19,127751.0,22.3992,22.4351,22.392,22.3992,127751.0
2017-08-14 15:00:00,31.19,31.24,31.14,31.23,88621.0,22.3992,22.4351,22.3633,22.4279,88621.0
2017-08-14 15:10:00,31.22,31.25,31.17,31.18,54577.0,22.4207,22.4423,22.3848,22.392,54577.0
2017-08-14 15:20:00,31.17,31.23,31.14,31.22,136190.0,22.3848,22.4279,22.3633,22.4207,136190.0
2017-08-14 15:30:00,31.22,31.23,31.13,31.14,93835.0,22.4207,22.4279,22.3561,22.3633,93835.0
2017-08-14 15:40:00,31.13,31.14,31.06,31.07,192527.0,22.3561,22.3633,22.3058,22.313,192527.0
2017-08-14 15:50:00,31.06,31.1,31.05,31.05,302897.0,22.3058,22.3346,22.2987,22.2987,302897.0
2017-08-15 09:30:00,30.97,30.98,30.76,30.89,120114.0,22.2412,22.2484,22.0904,22.1838,120114.0
2017-08-15 09:40:00,30.9,30.9,30.62,30.71,142630.0,22.1909,22.1909,21.9899,22.0545,142630.0
2017-08-15 09:50:00,30.71,30.72,30.58,30.71,142453.0,22.0545,22.0617,21.9611,22.0545,142453.0
2017-08-15 10:00:00,30.71,30.83,30.66,30.77,131161.0,22.0545,22.1407,22.0186,22.0976,131161.0
2017-08-15 10:10:00,30.77,30.87,30.75,30.87,134623.0,22.0976,22.1694,22.0832,22.1694,134623.0
2017-08-15 10:20:00,30.87,30.92,30.81,30.9,115591.0,22.1694,22.2053,22.1263,22.1909,115591.0
2017-08-15 10:30:00,30.9,30.94,30.81,30.87,96105.0,22.1909,22.2197,22.1263,22.1694,96105.0
2017-08-15 10:40:00,30.88,30.88,30.75,30.75,97100.0,22.1766,22.1766,22.0832,22.0832,97100.0
2017-08-15 10:50:00,30.74,30.92,30.73,30.8,75404.0,22.076,22.2053,22.0689,22.1191,75404.0
2017-08-15 11:00:00,30.79,30.9,30.78,30.86,38712.0,22.1119,22.1909,22.1048,22.1622,38712.0
2017-08-15 11:10:00,30.86,30.87,30.79,30.8,44358.0,22.1622,22.1694,22.1119,22.1191,44358.0
2017-08-15 11:20:00,30.8,30.86,30.7,30.77,142859.0,22.1191,22.1622,22.0473,22.0976,142859.0
2017-08-15 11:30:00,30.77,30.79,30.73,30.73,64925.0,22.0976,22.1119,22.0689,22.0689,64925.0
2017-08-15 11:40:00,30.74,30.74,30.63,30.65,73076.0,22.076,22.076,21.997,22.0114,73076.0
2017-08-15 11:50:00,30.65,30.73,30.64,30.7,115625.0,22.0114,22.0689,22.0042,22.0473,115625.0
2017-08-15 12:00:00,30.7,30.76,30.68,30.76,136922.0,22.0473,22.0904,22.0329,22.0904,136922.0
2017-08-15 12:10:00,30.76,30.81,30.69,30.8,95057.0,22.0904,22.1263,22.0401,22.1191,95057.0
2017-08-15 12:20:00,30.79,30.8,30.65,30.66,41480.0,22.1119,22.1191,22.0114,22.0186,41480.0
2017-08-15 12:30:00,30.67,30.7,30.65,30.67,36315.0,22.0258,22.0473,22.0114,22.0258,36315.0
2017-08-15 12:40:00,30.67,30.68,30.64,30.66,64772.0,22.0258,22.0329,22.0042,22.0186,64772.0
2017-08-15 12:50:00,30.66,30.7,30.66,30.66,31176.0,22.0186,22.0473,22.0186,22.0186,31176.0
2017-08-15 13:00:00,30.67,30.73,30.64,30.72,52909.0,22.0258,22.0689,22.0042,22.0617,52909.0
2017-08-15 13:10:00,30.73,30.83,30.72,30.83,87807.0,22.0689,22.1407,22.0617,22.1407,87807.0
2017-08-15 13:20:00,30.82,30.86,30.79,30.84,83016.0,22.1335,22.1622,22.1119,22.1478,83016.0
2017-08-15 13:30:00,30.84,30.93,30.83,30.89,60510.0,22.1478,22.2125,22.1407,22.1838,60510.0
2017-08-15 13:40:00,30.9,30.92,30.86,30.91,76010.0,22.1909,22.2053,22.1622,22.1981,76010.0
2017-08-15 13:50:00,30.91,30.96,30.88,30.91,85703.0,22.1981,22.234,22.1766,22.1981,85703.0
2017-08-15 14:00:00,30.91,30.99,30.9,30.97,48404.0,22.1981,22.2556,22.1909,22.2412,48404.0
2017-08-15 14:10:00,30.97,30.99,30.93,30.97,37597.0,22.2412,22.2556,22.2125,22.2412,37597.0
2017-08-15 14:20:00,30.96,30.99,30.91,30.94,57093.0,22.234,22.2556,22.1981,22.2197,57093.0
2017-08-15 14:30:00,30.94,30.97,30.9,30.91,41709.0,22.2197,22.2412,22.1909,22.1981,41709.0
2017-08-15 14:40:00,30.91,30.91,30.83,30.9,76704.0,22.1981,22.1981,22.1407,22.1909,76704.0
2017-08-15 14:50:00,30.9,30.92,30.83,30.86,79631.0,22.1909,22.2053,22.1407,22.1622,79631.0
2017-08-15 15:00:00,30.86,30.93,30.86,30.88,80699.0,22.1622,22.2125,22.1622,22.1766,80699.0
2017-08-15 15:10:00,30.88,30.94,30.88,30.92,59902.0,22.1766,22.2197,22.1766,22.2053,59902.0
2017-08-15 15:20:00,30.92,30.94,30.9,30.93,174178.0,22.2053,22.2197,22.1909,22.2125,174178.0
2017-08-15 15:30:00,30.93,30.98,30.91,30.91,95940.0,22.2125,22.2484,22.1981,22.1981,95940.0
2017-08-15 15:40:00,30.91,30.96,30.88,30.96,150563.0,22.1981,22.234,22.1766,22.234,150563.0
2017-08-15 15:50:00,30.95,30.99,30.9,30.92,261127.0,22.2268,22.2556,22.1909,22.2053,261127.0
2017-08-16 09:30:00,31.11,31.2,31.06,31.17,93919.0,22.3418,22.4064,22.3058,22.3848,93919.0
2017-08-16 09:40:00,31.17,31.17,30.98,31.01,82754.0,22.3848,22.3848,22.2484,22.2699,82754.0
2017-08-16 09:50:00,31.02,31.18,30.98,31.14,77965.0,22.2771,22.392,22.2484,22.3633,77965.0
2017-08-16 10:00:00,31.14,31.29,31.14,31.25,109759.0,22.3633,22.471,22.3633,22.4423,109759.0
2017-08-16 10:10:00,31.25,31.29,31.22,31.27,53637.0,22.4423,22.471,22.4207,22.4567,53637.0
2017-08-16 10:20:00,31.27,31.36,31.26,31.36,56602.0,22.4567,22.5213,22.4495,22.5213,56602.0
2017-08-16 10:30:00,31.37,31.53,31.16,31.2,151542.0,22.5285,22.6434,22.3777,22.4064,151542.0
2017-08-16 10:40:00,31.18,31.25,31.14,31.15,49742.0,22.392,22.4423,22.3633,22.3705,49742.0
2017-08-16 10:50:00,31.15,31.31,31.08,31.28,138009.0,22.3705,22.4854,22.3202,22.4638,138009.0
2017-08-16 11:00:00,31.29,31.33,31.08,31.11,88671.0,22.471,22.4997,22.3202,22.3418,88671.0
2017-08-16 11:10:00,31.12,31.14,31.0,31.07,96332.0,22.3489,22.3633,22.2628,22.313,96332.0
2017-08-16 11:20:00,31.07,31.07,30.96,30.99,56205.0,22.313,22.313,22.234,22.2556,56205.0
2017-08-16 11:30:00,31.0,31.0,30.89,30.93,46123.0,22.2628,22.2628,22.1838,22.2125,46123.0
2017-08-16 11:40:00,30.93,30.96,30.84,30.84,47462.0,22.2125,22.234,22.1478,22.1478,47462.0
2017-08-16 11:50:00,30.84,30.89,30.79,30.83,59869.0,22.1478,22.1838,22.1119,22.1407,59869.0
2017-08-16 12:00:00,30.83,30.87,30.76,30.77,41826.0,22.1407,22.1694,22.0904,22.0976,41826.0
2017-08-16 12:10:00,30.76,30.8,30.73,30.73,58643.0,22.0904,22.1191,22.0689,22.0689,58643.0
2017-08-16 12:20:00,30.73,30.76,30.72,30.73,33689.0,22.0689,22.0904,22.0617,22.0689,33689.0
2017-08-16 12:30:00,30.73,30.78,30.73,30.74,53818.0,22.0689,22.1048,22.0689,22.076,53818.0
2017-08-16 12:40:00,30.74,30.82,30.73,30.8,133905.0,22.076,22.1335,22.0689,22.1191,133905.0
2017-08-16 12:50:00,30.81,30.81,30.72,30.75,73326.0,22.1263,22.1263,22.0617,22.0832,73326.0
2017-08-16 13:00:00,30.75,30.79,30.74,30.77,95215.0,22.0832,22.1119,22.076,22.0976,95215.0
2017-08-16 13:10:00,30.77,30.79,30.68,30.72,77894.0,22.0976,22.1119,22.0329,22.0617,77894.0
2017-08-16 13:20:00,30.71,30.72,30.59,30.63,64687.0,22.0545,22.0617,21.9683,21.997,64687.0
2017-08-16 13:30:00,30.62,30.63,30.56,30.57,58476.0,21.9899,21.997,21.9468,21.9539,58476.0
2017-08-16 13:40:00,30.56,30.58,30.5,30.58,66308.0,21.9468,21.9611,21.9037,21.9611,66308.0
2017-08-16 13:50:00,30.59,30.65,30.55,30.63,53589.0,21.9683,22.0114,21.9396,21.997,53589.0
2017-08-16 14:00:00,30.64,30.73,30.64,30.66,85247.0,22.0042,22.0689,22.0042,22.0186,85247.0
2017-08-16 14:10:00,30.66,30.69,30.61,30.64,47339.0,22.0186,22.0401,21.9827,22.0042,47339.0
2017-08-16 14:20:00,30.63,30.65,30.53,30.58,127280.0,21.997,22.0114,21.9252,21.9611,127280.0
2017-08-16 14:30:00,30.58,30.68,30.57,30.63,43866.0,21.9611,22.0329,21.9539,21.997,43866.0
2017-08-16 14:40:00,30.63,30.64,30.61,30.64,38146.0,21.997,22.0042,21.9827,22.0042,38146.0
2017-08-16 14:50:00,30.64,30.71,30.63,30.67,39935.0,22.0042,22.0545,21.997,22.0258,39935.0
2017-08-16 15:00:00,30.68,30.7,30.64,30.66,66523.0,22.0329,22.0473,22.0042,22.0186,66523.0
2017-08-16 15:10:00,30.65,30.67,30.63,30.64,65920.0,22.0114,22.0258,21.997,22.0042,65920.0
2017-08-16 15:20:00,30.64,30.66,30.6,30.61,92631.0,22.0042,22.0186,21.9755,21.9827,92631.0
2017-08-16 15:30:00,30.61,30.7,30.6,30.67,149881.0,21.9827,22.0473,21.9755,22.0258,149881.0
2017-08-16 15:40:00,30.67,30.67,30.6,30.64,156804.0,22.0258,22.0258,21.9755,22.0042,156804.0
2017-08-16 15:50:00,30.63,30.68,30.6,30.67,296641.0,21.997,22.0329,21.9755,22.0258,296641.0
2017-08-17 09:30:00,30.5,30.75,30.5,30.69,169910.0,21.9037,22.0832,21.9037,22.0401,169910.0
2017-08-17 09:40:00,30.69,30.81,30.67,30.8,51337.0,22.0401,22.1263,22.0258,22.1191,51337.0
2017-08-17 09:50:00,30.79,31.03,30.77,30.97,76698.0,22.1119,22.2843,22.0976,22.2412,76698.0
2017-08-17 10:00:00,30.99,31.22,30.96,31.13,193011.0,22.2556,22.4207,22.234,22.3561,193011.0
2017-08-17 10:10:00,31.13,31.17,30.9,30.94,152567.0,22.3561,22.3848,22.1909,22.2197,152567.0
2017-08-17 10:20:00,30.93,30.93,30.81,30.87,63179.0,22.2125,22.2125,22.1263,22.1694,63179.0
2017-08-17 10:30:00,30.88,31.0,30.76,30.8,66476.0,22.1766,22.2628,22.0904,22.1191,66476.0
2017-08-17 10:40:00,30.8,30.83,30.62,30.75,163784.0,22.1191,22.1407,21.9899,22.0832,163784.0
2017-08-17 10:50:00,30.75,30.85,30.71,30.84,100924.0,22.0832,22.155,22.0545,22.1478,100924.0
2017-08-17 11:00:00,30.84,30.94,30.82,30.85,82736.0,22.1478,22.2197,22.1335,22.155,82736.0
2017-08-17 11:10:00,30.86,30.88,30.78,30.79,67121.0,22.1622,22.1766,22.1048,22.1119,67121.0
2017-08-17 11:20:00,30.79,30.84,30.74,30.75,61490.0,22.1119,22.1478,22.076,22.0832,61490.0
2017-08-17 11:30:00,30.75,30.81,30.71,30.73,69452.0,22.0832,22.1263,22.0545,22.0689,69452.0
2017-08-17 11:40:00,30.73,30.74,30.59,30.64,103762.0,22.0689,22.076,21.9683,22.0042,103762.0
2017-08-17 11:50:00,30.64,30.71,30.6,30.71,26645.0,22.0042,22.0545,21.9755,22.0545,26645.0
2017-08-17 12:00:00,30.71,30.73,30.6,30.61,105162.0,22.0545,22.0689,21.9755,21.9827,105162.0
2017-08-17 12:10:00,30.59,30.67,30.56,30.66,29549.0,21.9683,22.0258,21.9468,22.0186,29549.0
2017-08-17 12:20:00,30.67,30.74,30.61,30.74,29888.0,22.0258,22.076,21.9827,22.076,29888.0
2017-08-17 12:30:00,30.74,30.74,30.63,30.67,24018.0,22.076,22.076,21.997,22.0258,24018.0
2017-08-17 12:40:00,30.67,30.68,30.54,30.55,41439.0,22.0258,22.0329,21.9324,21.9396,41439.0
2017-08-17 12:50:00,30.55,30.56,30.47,30.49,53358.0,21.9396,21.9468,21.8821,21.8965,53358.0
2017-08-17 13:00:00,30.48,30.51,30.45,30.46,52524.0,21.8893,21.9109,21.8678,21.875,52524.0
2017-08-17 13:10:00,30.46,30.48,30.41,30.46,46345.0,21.875,21.8893,21.839,21.875,46345.0
2017-08-17 13:20:00,30.47,30.51,30.44,30.51,36468.0,21.8821,21.9109,21.8606,21.9109,36468.0
2017-08-17 13:30:00,30.51,30.6,30.5,30.58,55514.0,21.9109,21.9755,21.9037,21.9611,55514.0
2017-08-17 13:40:00,30.57,30.59,30.52,30.57,22850.0,21.9539,21.9683,21.918,21.9539,22850.0
2017-08-17 13:50:00,30.56,30.63,30.55,30.59,63503.0,21.9468,21.997,21.9396,21.9683,63503.0
2017-08-17 14:00:00,30.59,30.61,30.53,30.53,45554.0,21.9683,21.9827,21.9252,21.9252,45554.0
2017-08-17 14:10:00,30.54,30.54,30.42,30.46,63027.0,21.9324,21.9324,21.8462,21.875,63027.0
2017-08-17 14:20:00,30.46,30.49,30.43,30.48,45166.0,21.875,21.8965,21.8534,21.8893,45166.0
2017-08-17 14:30:00,30.48,30.52,30.43,30.44,88617.0,21.8893,21.918,21.8534,21.8606,88617.0
2017-08-17 14:40:00,30.42,30.46,30.41,30.43,43746.0,21.8462,21.875,21.839,21.8534,43746.0
2017-08-17 14:50:00,30.43,30.44,30.37,30.39,75273.0,21.8534,21.8606,21.8103,21.8247,75273.0
2017-08-17 15:00:00,30.39,30.4,30.33,30.34,85603.0,21.8247,21.8319,21.7816,21.7888,85603.0
2017-08-17 15:10:00,30.34,30.36,30.21,30.23,113608.0,21.7888,21.8031,21.6954,21.7098,113608.0
2017-08-17 15:20:00,30.23,30.33,30.22,30.25,95732.0,21.7098,21.7816,21.7026,21.7241,95732.0
2017-08-17 15:30:00,30.25,30.33,30.22,30.27,194408.0,21.7241,21.7816,21.7026,21.7385,194408.0
2017-08-17 15:40:00,30.27,30.27,30.17,30.23,166094.0,21.7385,21.7385,21.6667,21.7098,166094.0
2017-08-17 15:50:00,30.22,30.25,30.16,30.18,248459.0,21.7026,21.7241,21.6595,21.6739,248459.0
2017-08-18 09:30:00,30.16,30.17,29.95,29.95,260191.0,21.6595,21.6667,21.5087,21.5087,260191.0
2017-08-18 09:40:00,29.97,30.18,29.91,30.17,196521.0,21.5231,21.6739,21.48,21.6667,196521.0
2017-08-18 09:50:00,30.18,30.19,29.93,30.0,103500.0,21.6739,21.681,21.4943,21.5446,103500.0
2017-08-18 10:00:00,30.0,30.08,29.91,29.93,137215.0,21.5446,21.6021,21.48,21.4943,137215.0
2017-08-18 10:10:00,29.92,29.99,29.87,29.88,93138.0,21.4871,21.5374,21.4512,21.4584,93138.0
2017-08-18 10:20:00,29.88,29.92,29.83,29.88,97793.0,21.4584,21.4871,21.4225,21.4584,97793.0
2017-08-18 10:30:00,29.88,29.9,29.78,29.85,70054.0,21.4584,21.4728,21.3866,21.4369,70054.0
2017-08-18 10:40:00,29.84,29.9,29.81,29.86,68173.0,21.4297,21.4728,21.4082,21.4441,68173.0
2017-08-18 10:50:00,29.86,29.91,29.81,29.9,44600.0,21.4441,21.48,21.4082,21.4728,44600.0
2017-08-18 11:00:00,29.9,30.02,29.9,29.97,126059.0,21.4728,21.559,21.4728,21.5231,126059.0
2017-08-18 11:10:00,29.98,30.1,29.97,30.07,76449.0,21.5302,21.6164,21.5231,21.5949,76449.0
2017-08-18 11:20:00,30.08,30.11,30.0,30.06,84969.0,21.6021,21.6236,21.5446,21.5877,84969.0
2017-08-18 11:30:00,30.07,30.22,30.06,30.19,119169.0,21.5949,21.7026,21.5877,21.681,119169.0
2017-08-18 11:40:00,30.19,30.39,30.17,30.38,112474.0,21.681,21.8247,21.6667,21.8175,112474.0
2017-08-18 11:50:00,30.38,30.47,30.38,30.45,110227.0,21.8175,21.8821,21.8175,21.8678,110227.0
2017-08-18 12:00:00,30.46,30.49,30.41,30.42,66922.0,21.875,21.8965,21.839,21.8462,66922.0
2017-08-18 12:10:00,30.43,30.72,30.43,30.7,126250.0,21.8534,22.0617,21.8534,22.0473,126250.0
2017-08-18 12:20:00,30.7,30.75,30.56,30.62,121071.0,22.0473,22.0832,21.9468,21.9899,121071.0
2017-08-18 12:30:00,30.63,30.67,30.57,30.61,77711.0,21.997,22.0258,21.9539,21.9827,77711.0
2017-08-18 12:40:00,30.61,30.69,30.59,30.67,103563.0,21.9827,22.0401,21.9683,22.0258,103563.0
2017-08-18 12:50:00,30.67,30.72,30.58,30.58,58967.0,22.0258,22.0617,21.9611,21.9611,58967.0
2017-08-18 13:00:00,30.58,30.65,30.54,30.55,74230.0,21.9611,22.0114,21.9324,21.9396,74230.0
2017-08-18 13:10:00,30.55,30.6,30.48,30.48,53899.0,21.9396,21.9755,21.8893,21.8893,53899.0
2017-08-18 13:20:00,30.49,30.5,30.36,30.39,43362.0,21.8965,21.9037,21.8031,21.8247,43362.0
2017-08-18 13:30:00,30.37,30.4,30.25,30.28,77531.0,21.8103,21.8319,21.7241,21.7457,77531.0
2017-08-18 13:40:00,30.27,30.4,30.25,30.4,37690.0,21.7385,21.8319,21.7241,21.8319,37690.0
2017-08-18 13:50:00,30.39,30.43,30.36,30.38,111302.0,21.8247,21.8534,21.8031,21.8175,111302.0
2017-08-18 14:00:00,30.38,30.39,30.32,30.35,41332.0,21.8175,21.8247,21.7744,21.796,41332.0
2017-08-18 14:10:00,30.35,30.43,30.34,30.37,48587.0,21.796,21.8534,21.7888,21.8103,48587.0
2017-08-18 14:20:00,30.38,30.47,30.37,30.45,63031.0,21.8175,21.8821,21.8103,21.8678,63031.0
2017-08-18 14:30:00,30.43,30.43,30.37,30.41,44683.0,21.8534,21.8534,21.8103,21.839,44683.0
2017-08-18 14:40:00,30.41,30.44,30.38,30.38,45288.0,21.839,21.8606,21.8175,21.8175,45288.0
2017-08-18 14:50:00,30.39,30.39,30.36,30.37,44304.0,21.8247,21.8247,21.8031,21.8103,44304.0
2017-08-18 15:00:00,30.37,30.43,30.36,30.43,91327.0,21.8103,21.8534,21.8031,21.8534,91327.0
2017-08-18 15:10:00,30.42,30.47,30.4,30.4,62359.0,21.8462,21.8821,21.8319,21.8319,62359.0
2017-08-18 15:20:00,30.41,30.46,30.35,30.44,58841.0,21.839,21.875,21.796,21.8606,58841.0
2017-08-18 15:30:00,30.44,30.5,30.42,30.48,68072.0,21.8606,21.9037,21.8462,21.8893,68072.0
2017-08-18 15:40:00,30.48,30.51,30.44,30.49,95106.0,21.8893,21.9109,21.8606,21.8965,95106.0
2017-08-18 15:50:00,30.49,30.5,30.38,30.4,305141.0,21.8965,21.9037,21.8175,21.8319,305141.0
2017-08-21 09:30:00,30.33,30.39,30.16,30.19,80142.0,21.7816,21.8247,21.6595,21.681,80142.0
2017-08-21 09:40:00,30.17,30.33,30.14,30.32,108207.0,21.6667,21.7816,21.6451,21.7744,108207.0
2017-08-21 09:50:00,30.33,30.34,30.15,30.17,43202.0,21.7816,21.7888,21.6523,21.6667,43202.0
2017-08-21 10:00:00,30.16,30.37,30.15,30.36,60924.0,21.6595,21.8103,21.6523,21.8031,60924.0
2017-08-21 10:10:00,30.36,30.46,30.29,30.31,105326.0,21.8031,21.875,21.7529,21.7672,105326.0
2017-08-21 10:20:00,30.31,30.34,30.28,30.32,31528.0,21.7672,21.7888,21.7457,21.7744,31528.0
2017-08-21 10:30:00,30.32,30.33,30.22,30.24,40244.0,21.7744,21.7816,21.7026,21.717,40244.0
2017-08-21 10:40:00,30.24,30.33,30.23,30.29,45133.0,21.717,21.7816,21.7098,21.7529,45133.0
2017-08-21 10:50:00,30.29,30.37,30.23,30.37,39626.0,21.7529,21.8103,21.7098,21.8103,39626.0
2017-08-21 11:00:00,30.36,30.37,30.27,30.29,86957.0,21.8031,21.8103,21.7385,21.7529,86957.0
2017-08-21 11:10:00,30.29,30.39,30.27,30.37,60854.0,21.7529,21.8247,21.7385,21.8103,60854.0
2017-08-21 11:20:00,30.36,30.37,30.24,30.25,39796.0,21.8031,21.8103,21.717,21.7241,39796.0
2017-08-21 11:30:00,30.25,30.26,30.17,30.22,37408.0,21.7241,21.7313,21.6667,21.7026,37408.0
2017-08-21 11:40:00,30.22,30.24,30.19,30.21,44934.0,21.7026,21.717,21.681,21.6954,44934.0
2017-08-21 11:50:00,30.21,30.23,30.15,30.15,32363.0,21.6954,21.7098,21.6523,21.6523,32363.0
2017-08-21 12:00:00,30.15,30.23,30.15,30.23,36644.0,21.6523,21.7098,21.6523,21.7098,36644.0
2017-08-21 12:10:00,30.23,30.25,30.18,30.22,26993.0,21.7098,21.7241,21.6739,21.7026,26993.0
2017-08-21 12:20:00,30.21,30.27,30.21,30.25,24609.0,21.6954,21.7385,21.6954,21.7241,24609.0
2017-08-21 12:30:00,30.25,30.32,30.24,30.31,27595.0,21.7241,21.7744,21.717,21.7672,27595.0
2017-08-21 12:40:00,30.3,30.34,30.3,30.33,43126.0,21.76,21.7888,21.76,21.7816,43126.0
2017-08-21 12:50:00,30.33,30.35,30.31,30.33,43792.0,21.7816,21.796,21.7672,21.7816,43792.0
2017-08-21 13:00:00,30.32,30.33,30.29,30.32,24420.0,21.7744,21.7816,21.7529,21.7744,24420.0
2017-08-21 13:10:00,30.33,30.34,30.28,30.29,40592.0,21.7816,21.7888,21.7457,21.7529,40592.0
2017-08-21 13:20:00,30.29,30.31,30.27,30.27,42713.0,21.7529,21.7672,21.7385,21.7385,42713.0
2017-08-21 13:30:00,30.27,30.27,30.21,30.22,40747.0,21.7385,21.7385,21.6954,21.7026,40747.0
2017-08-21 13:40:00,30.21,30.22,30.08,30.11,56816.0,21.6954,21.7026,21.6021,21.6236,56816.0
2017-08-21 13:50:00,30.12,30.18,30.11,30.16,46330.0,21.6308,21.6739,21.6236,21.6595,46330.0
2017-08-21 14:00:00,30.15,30.21,30.14,30.17,51846.0,21.6523,21.6954,21.6451,21.6667,51846.0
2017-08-21 14:10:00,30.17,30.2,30.14,30.18,57032.0,21.6667,21.6882,21.6451,21.6739,57032.0
2017-08-21 14:20:00,30.19,30.23,30.17,30.2,103683.0,21.681,21.7098,21.6667,21.6882,103683.0
2017-08-21 14:30:00,30.19,30.22,30.19,30.21,39347.0,21.681,21.7026,21.681,21.6954,39347.0
2017-08-21 14:40:00,30.21,30.28,30.2,30.25,54672.0,21.6954,21.7457,21.6882,21.7241,54672.0
2017-08-21 14:50:00,30.25,30.31,30.25,30.31,26206.0,21.7241,21.7672,21.7241,21.7672,26206.0
2017-08-21 15:00:00,30.3,30.32,30.27,30.28,53872.0,21.76,21.7744,21.7385,21.7457,53872.0
2017-08-21 15:10:00,30.28,30.29,30.24,30.25,51454.0,21.7457,21.7529,21.717,21.7241,51454.0
2017-08-21 15:20:00,30.25,30.35,30.24,30.34,75684.0,21.7241,21.796,21.717,21.7888,75684.0
2017-08-21 15:30:00,30.35,30.38,30.32,30.37,73995.0,21.796,21.8175,21.7744,21.8103,73995.0
2017-08-21 15:40:00,30.37,30.4,30.34,30.4,141711.0,21.8103,21.8319,21.7888,21.8319,141711.0
2017-08-21 15:50:00,30.4,30.41,30.33,30.33,300413.0,21.8319,21.839,21.7816,21.7816,300413.0
2017-08-22 09:30:00,30.44,30.62,30.29,30.5,130833.0,21.8606,21.9899,21.7529,21.9037,130833.0
2017-08-22 09:40:00,30.5,30.52,30.31,30.32,120744.0,21.9037,21.918,21.7672,21.7744,120744.0
2017-08-22 09:50:00,30.32,30.46,30.29,30.43,217425.0,21.7744,21.875,21.7529,21.8534,217425.0
2017-08-22 10:00:00,30.43,30.51,30.39,30.46,193073.0,21.8534,21.9109,21.8247,21.875,193073.0
2017-08-22 10:10:00,30.46,30.51,30.42,30.42,84197.0,21.875,21.9109,21.8462,21.8462,84197.0
2017-08-22 10:20:00,30.41,30.44,30.35,30.4,56985.0,21.839,21.8606,21.796,21.8319,56985.0
2017-08-22 10:30:00,30.4,30.41,30.33,30.37,65395.0,21.8319,21.839,21.7816,21.8103,65395.0
2017-08-22 10:40:00,30.37,30.41,30.35,30.39,82376.0,21.8103,21.839,21.796,21.8247,82376.0
2017-08-22 10:50:00,30.39,30.41,30.37,30.38,36250.0,21.8247,21.839,21.8103,21.8175,36250.0
2017-08-22 11:00:00,30.39,30.4,30.3,30.34,69117.0,21.8247,21.8319,21.76,21.7888,69117.0
2017-08-22 11:10:00,30.33,30.46,30.31,30.45,247631.0,21.7816,21.875,21.7672,21.8678,247631.0
2017-08-22 11:20:00,30.46,30.46,30.36,30.38,65878.0,21.875,21.875,21.8031,21.8175,65878.0
2017-08-22 11:30:00,30.38,30.38,30.32,30.32,103230.0,21.8175,21.8175,21.7744,21.7744,103230.0
2017-08-22 11:40:00,30.32,30.33,30.3,30.32,86447.0,21.7744,21.7816,21.76,21.7744,86447.0
2017-08-22 11:50:00,30.32,30.33,30.26,30.28,66106.0,21.7744,21.7816,21.7313,21.7457,66106.0
2017-08-22 12:00:00,30.27,30.35,30.27,30.31,72057.0,21.7385,21.796,21.7385,21.7672,72057.0
2017-08-22 12:10:00,30.31,30.36,30.28,30.33,43821.0,21.7672,21.8031,21.7457,21.7816,43821.0
2017-08-22 12:20:00,30.34,30.34,30.27,30.3,47550.0,21.7888,21.7888,21.7385,21.76,47550.0
2017-08-22 12:30:00,30.29,30.31,30.27,30.27,74539.0,21.7529,21.7672,21.7385,21.7385,74539.0
2017-08-22 12:40:00,30.27,30.29,30.24,30.25,41769.0,21.7385,21.7529,21.717,21.7241,41769.0
2017-08-22 12:50:00,30.24,30.26,30.21,30.24,42057.0,21.717,21.7313,21.6954,21.717,42057.0
2017-08-22 13:00:00,30.24,30.3,30.23,30.26,51290.0,21.717,21.76,21.7098,21.7313,51290.0
2017-08-22 13:10:00,30.27,30.28,30.22,30.27,31000.0,21.7385,21.7457,21.7026,21.7385,31000.0
2017-08-22 13:20:00,30.27,30.3,30.26,30.28,33899.0,21.7385,21.76,21.7313,21.7457,33899.0
2017-08-22 13:30:00,30.29,30.31,30.28,30.3,32196.0,21.7529,21.7672,21.7457,21.76,32196.0
2017-08-22 13:40:00,30.3,30.34,30.29,30.33,35582.0,21.76,21.7888,21.7529,21.7816,35582.0
2017-08-22 13:50:00,30.34,30.35,30.33,30.34,37242.0,21.7888,21.796,21.7816,21.7888,37242.0
2017-08-22 14:00:00,30.34,30.36,30.29,30.3,35103.0,21.7888,21.8031,21.7529,21.76,35103.0
2017-08-22 14:10:00,30.3,30.32,30.27,30.29,52789.0,21.76,21.7744,21.7385,21.7529,52789.0
2017-08-22 14:20:00,30.29,30.3,30.21,30.21,83179.0,21.7529,21.76,21.6954,21.6954,83179.0
2017-08-22 14:30:00,30.22,30.23,30.15,30.16,76023.0,21.7026,21.7098,21.6523,21.6595,76023.0
2017-08-22 14:40:00,30.16,30.22,30.12,30.21,84743.0,21.6595,21.7026,21.6308,21.6954,84743.0
2017-08-22 14:50:00,30.21,30.25,30.2,30.24,54727.0,21.6954,21.7241,21.6882,21.717,54727.0
2017-08-22 15:00:00,30.23,30.26,30.21,30.26,40154.0,21.7098,21.7313,21.6954,21.7313,40154.0
2017-08-22 15:10:00,30.25,30.32,30.23,30.32,44975.0,21.7241,21.7744,21.7098,21.7744,44975.0
2017-08-22 15:20:00,30.32,30.35,30.3,30.32,61039.0,21.7744,21.796,21.76,21.7744,61039.0
2017-08-22 15:30:00,30.33,30.44,30.32,30.4,175388.0,21.7816,21.8606,21.7744,21.8319,175388.0
2017-08-22 15:40:00,30.4,30.42,30.33,30.41,155793.0,21.8319,21.8462,21.7816,21.839,155793.0
2017-08-22 15:50:00,30.41,30.41,30.37,30.4,289338.0,21.839,21.839,21.8103,21.8319,289338.0
2017-08-23 09:30:00,30.33,30.54,30.16,30.53,138924.0,21.7816,21.9324,21.6595,21.9252,138924.0
2017-08-23 09:40:00,30.52,30.52,30.36,30.42,87665.0,21.918,21.918,21.8031,21.8462,87665.0
2017-08-23 09:50:00,30.43,30.5,30.42,30.49,71070.0,21.8534,21.9037,21.8462,21.8965,71070.0
2017-08-23 10:00:00,30.48,30.55,30.48,30.52,56816.0,21.8893,21.9396,21.8893,21.918,56816.0
2017-08-23 10:10:00,30.52,30.62,30.5,30.6,60516.0,21.918,21.9899,21.9037,21.9755,60516.0
2017-08-23 10:20:00,30.59,30.62,30.55,30.62,55241.0,21.9683,21.9899,21.9396,21.9899,55241.0
2017-08-23 10:30:00,30.63,30.79,30.58,30.75,122017.0,21.997,22.1119,21.9611,22.0832,122017.0
2017-08-23 10:40:00,30.77,30.9,30.73,30.82,61276.0,22.0976,22.1909,22.0689,22.1335,61276.0
2017-08-23 10:50:00,30.82,30.89,30.79,30.84,209817.0,22.1335,22.1838,22.1119,22.1478,209817.0
2017-08-23 11:00:00,30.84,30.96,30.83,30.95,55534.0,22.1478,22.234,22.1407,22.2268,55534.0
2017-08-23 11:10:00,30.95,30.97,30.85,30.91,135995.0,22.2268,22.2412,22.155,22.1981,135995.0
2017-08-23 11:20:00,30.92,31.19,30.91,31.17,182395.0,22.2053,22.3992,22.1981,22.3848,182395.0
2017-08-23 11:30:00,31.18,31.18,31.01,31.08,79440.0,22.392,22.392,22.2699,22.3202,79440.0
2017-08-23 11:40:00,31.08,31.19,31.08,31.14,57282.0,22.3202,22.3992,22.3202,22.3633,57282.0
2017-08-23 11:50:00,31.14,31.21,31.14,31.21,60541.0,22.3633,22.4136,22.3633,22.4136,60541.0
2017-08-23 12:00:00,31.2,31.25,31.13,31.25,50027.0,22.4064,22.4423,22.3561,22.4423,50027.0
2017-08-23 12:10:00,31.25,31.3,31.24,31.25,39792.0,22.4423,22.4782,22.4351,22.4423,39792.0
2017-08-23 12:20:00,31.25,31.28,31.2,31.26,72701.0,22.4423,22.4638,22.4064,22.4495,72701.0
2017-08-23 12:30:00,31.25,31.28,31.2,31.23,50776.0,22.4423,22.4638,22.4064,22.4279,50776.0
2017-08-23 12:40:00,31.23,31.32,31.23,31.24,64536.0,22.4279,22.4926,22.4279,22.4351,64536.0
2017-08-23 12:50:00,31.24,31.25,31.15,31.16,39863.0,22.4351,22.4423,22.3705,22.3777,39863.0
2017-08-23 13:00:00,31.16,31.28,31.16,31.24,58896.0,22.3777,22.4638,22.3777,22.4351,58896.0
2017-08-23 13:10:00,31.25,31.27,31.19,31.27,53583.0,22.4423,22.4567,22.3992,22.4567,53583.0
2017-08-23 13:20:00,31.27,31.33,31.26,31.31,46335.0,22.4567,22.4997,22.4495,22.4854,46335.0
2017-08-23 13:30:00,31.3,31.31,31.27,31.27,69481.0,22.4782,22.4854,22.4567,22.4567,69481.0
2017-08-23 13:40:00,31.27,31.29,31.2,31.23,44359.0,22.4567,22.471,22.4064,22.4279,44359.0
2017-08-23 13:50:00,31.22,31.37,31.2,31.33,51248.0,22.4207,22.5285,22.4064,22.4997,51248.0
2017-08-23 14:00:00,31.33,31.34,31.24,31.26,43487.0,22.4997,22.5069,22.4351,22.4495,43487.0
2017-08-23 14:10:00,31.26,31.32,31.22,31.23,51715.0,22.4495,22.4926,22.4207,22.4279,51715.0
2017-08-23 14:20:00,31.22,31.25,31.18,31.22,44336.0,22.4207,22.4423,22.392,22.4207,44336.0
2017-08-23 14:30:00,31.21,31.23,31.2,31.21,19820.0,22.4136,22.4279,22.4064,22.4136,19820.0
2017-08-23 14:40:00,31.22,31.22,31.17,31.17,26822.0,22.4207,22.4207,22.3848,22.3848,26822.0
2017-08-23 14:50:00,31.18,31.21,31.16,31.18,29283.0,22.392,22.4136,22.3777,22.392,29283.0
2017-08-23 15:00:00,31.18,31.2,31.13,31.14,34244.0,22.392,22.4064,22.3561,22.3633,34244.0
2017-08-23 15:10:00,31.14,31.14,31.04,31.06,45876.0,22.3633,22.3633,22.2915,22.3058,45876.0
2017-08-23 15:20:00,31.06,31.07,31.02,31.06,50829.0,22.3058,22.313,22.2771,22.3058,50829.0
2017-08-23 15:30:00,31.07,31.13,31.06,31.09,87836.0,22.313,22.3561,22.3058,22.3274,87836.0
2017-08-23 15:40:00,31.08,31.08,31.0,31.02,123587.0,22.3202,22.3202,22.2628,22.2771,123587.0
2017-08-23 15:50:00,31.01,31.04,30.97,30.99,246205.0,22.2699,22.2915,22.2412,22.2556,246205.0
2017-08-24 09:30:00,30.76,30.92,30.7,30.79,73523.0,22.0904,22.2053,22.0473,22.1119,73523.0
2017-08-24 09:40:00,30.81,30.87,30.76,30.77,101711.0,22.1263,22.1694,22.0904,22.0976,101711.0
2017-08-24 09:50:00,30.78,30.81,30.71,30.81,72278.0,22.1048,22.1263,22.0545,22.1263,72278.0
2017-08-24 10:00:00,30.82,30.93,30.67,30.91,206137.0,22.1335,22.2125,22.0258,22.1981,206137.0
2017-08-24 10:10:00,30.92,31.06,30.9,31.02,92507.0,22.2053,22.3058,22.1909,22.2771,92507.0
2017-08-24 10:20:00,31.03,31.07,30.91,31.05,155938.0,22.2843,22.313,22.1981,22.2987,155938.0
2017-08-24 10:30:00,31.06,31.16,31.0,31.03,57990.0,22.3058,22.3777,22.2628,22.2843,57990.0
2017-08-24 10:40:00,31.03,31.03,30.86,30.87,78446.0,22.2843,22.2843,22.1622,22.1694,78446.0
2017-08-24 10:50:00,30.88,31.04,30.86,31.01,77688.0,22.1766,22.2915,22.1622,22.2699,77688.0
2017-08-24 11:00:00,31.01,31.03,30.92,30.92,72003.0,22.2699,22.2843,22.2053,22.2053,72003.0
2017-08-24 11:10:00,30.91,30.96,30.82,30.95,81782.0,22.1981,22.234,22.1335,22.2268,81782.0
2017-08-24 11:20:00,30.96,31.14,30.94,31.1,173319.0,22.234,22.3633,22.2197,22.3346,173319.0
2017-08-24 11:30:00,31.1,31.1,30.82,30.83,103088.0,22.3346,22.3346,22.1335,22.1407,103088.0
2017-08-24 11:40:00,30.83,30.99,30.82,30.98,63139.0,22.1407,22.2556,22.1335,22.2484,63139.0
2017-08-24 11:50:00,30.98,31.05,30.95,31.0,26968.0,22.2484,22.2987,22.2268,22.2628,26968.0
2017-08-24 12:00:00,31.0,31.0,30.88,30.91,35558.0,22.2628,22.2628,22.1766,22.1981,35558.0
2017-08-24 12:10:00,30.92,30.99,30.91,30.99,43574.0,22.2053,22.2556,22.1981,22.2556,43574.0
2017-08-24 12:20:00,31.0,31.16,30.99,31.16,125866.0,22.2628,22.3777,22.2556,22.3777,125866.0
2017-08-24 12:30:00,31.16,31.16,31.01,31.06,49385.0,22.3777,22.3777,22.2699,22.3058,49385.0
2017-08-24 12:40:00,31.07,31.25,31.06,31.21,132692.0,22.313,22.4423,22.3058,22.4136,132692.0
2017-08-24 12:50:00,31.22,31.25,31.19,31.21,46105.0,22.4207,22.4423,22.3992,22.4136,46105.0
2017-08-24 13:00:00,31.21,31.22,31.17,31.18,40846.0,22.4136,22.4207,22.3848,22.392,40846.0
2017-08-24 13:10:00,31.18,31.28,31.16,31.25,102718.0,22.392,22.4638,22.3777,22.4423,102718.0
2017-08-24 13:20:00,31.25,31.27,31.23,31.23,64407.0,22.4423,22.4567,22.4279,22.4279,64407.0
2017-08-24 13:30:00,31.24,31.25,31.15,31.2,171329.0,22.4351,22.4423,22.3705,22.4064,171329.0
2017-08-24 13:40:00,31.19,31.22,31.13,31.15,65973.0,22.3992,22.4207,22.3561,22.3705,65973.0
2017-08-24 13:50:00,31.15,31.16,31.12,31.12,61527.0,22.3705,22.3777,22.3489,22.3489,61527.0
2017-08-24 14:00:00,31.13,31.15,31.09,31.1,41116.0,22.3561,22.3705,22.3274,22.3346,41116.0
2017-08-24 14:10:00,31.1,31.17,31.09,31.17,44654.0,22.3346,22.3848,22.3274,22.3848,44654.0
2017-08-24 14:20:00,31.16,31.27,31.15,31.26,86296.0,22.3777,22.4567,22.3705,22.4495,86296.0
2017-08-24 14:30:00,31.26,31.29,31.25,31.26,51011.0,22.4495,22.471,22.4423,22.4495,51011.0
2017-08-24 14:40:00,31.26,31.27,31.21,31.21,71918.0,22.4495,22.4567,22.4136,22.4136,71918.0
2017-08-24 14:50:00,31.22,31.27,31.22,31.26,46523.0,22.4207,22.4567,22.4207,22.4495,46523.0
2017-08-24 15:00:00,31.26,31.27,31.21,31.22,82960.0,22.4495,22.4567,22.4136,22.4207,82960.0
2017-08-24 15:10:00,31.21,31.22,31.14,31.16,77076.0,22.4136,22.4207,22.3633,22.3777,77076.0
2017-08-24 15:20:00,31.16,31.21,31.12,31.13,105611.0,22.3777,22.4136,22.3489,22.3561,105611.0
2017-08-24 15:30:00,31.13,31.14,31.06,31.09,80072.0,22.3561,22.3633,22.3058,22.3274,80072.0
2017-08-24 15:40:00,31.08,31.13,31.07,31.12,101433.0,22.3202,22.3561,22.313,22.3489,101433.0
2017-08-24 15:50:00,31.12,31.15,31.1,31.11,276107.0,22.3489,22.3705,22.3346,22.3418,276107.0
2017-08-25 09:30:00,31.25,31.37,31.1,31.18,79269.0,22.4423,22.5285,22.3346,22.392,79269.0
2017-08-25 09:40:00,31.18,31.28,31.11,31.13,75091.0,22.392,22.4638,22.3418,22.3561,75091.0
2017-08-25 09:50:00,31.13,31.28,31.12,31.18,199489.0,22.3561,22.4638,22.3489,22.392,199489.0
2017-08-25 10:00:00,31.18,31.4,31.18,31.4,140203.0,22.392,22.55,22.392,22.55,140203.0
2017-08-25 10:10:00,31.4,31.54,31.36,31.5,159995.0,22.55,22.6506,22.5213,22.6218,159995.0
2017-08-25 10:20:00,31.5,31.54,31.36,31.52,119650.0,22.6218,22.6506,22.5213,22.6362,119650.0
2017-08-25 10:30:00,31.51,31.51,31.3,31.33,50586.0,22.629,22.629,22.4782,22.4997,50586.0
2017-08-25 10:40:00,31.34,31.44,31.34,31.41,169240.0,22.5069,22.5787,22.5069,22.5572,169240.0
2017-08-25 10:50:00,31.41,31.5,31.37,31.49,102327.0,22.5572,22.6218,22.5285,22.6146,102327.0
2017-08-25 11:00:00,31.49,31.64,31.46,31.63,170872.0,22.6146,22.7224,22.5931,22.7152,170872.0
2017-08-25 11:10:00,31.64,31.66,31.44,31.46,126928.0,22.7224,22.7367,22.5787,22.5931,126928.0
2017-08-25 11:20:00,31.46,31.48,31.37,31.44,90434.0,22.5931,22.6075,22.5285,22.5787,90434.0
2017-08-25 11:30:00,31.44,31.55,31.38,31.55,107798.0,22.5787,22.6577,22.5357,22.6577,107798.0
2017-08-25 11:40:00,31.55,31.63,31.49,31.52,60028.0,22.6577,22.7152,22.6146,22.6362,60028.0
2017-08-25 11:50:00,31.52,31.53,31.42,31.45,28094.0,22.6362,22.6434,22.5644,22.5859,28094.0
2017-08-25 12:00:00,31.44,31.52,31.44,31.51,23464.0,22.5787,22.6362,22.5787,22.629,23464.0
2017-08-25 12:10:00,31.51,31.53,31.48,31.49,19698.0,22.629,22.6434,22.6075,22.6146,19698.0
2017-08-25 12:20:00,31.49,31.49,31.45,31.46,19997.0,22.6146,22.6146,22.5859,22.5931,19997.0
2017-08-25 12:30:00,31.45,31.46,31.36,31.38,29013.0,22.5859,22.5931,22.5213,22.5357,29013.0
2017-08-25 12:40:00,31.38,31.39,31.36,31.37,23475.0,22.5357,22.5428,22.5213,22.5285,23475.0
2017-08-25 12:50:00,31.36,31.39,31.35,31.37,20825.0,22.5213,22.5428,22.5141,22.5285,20825.0
2017-08-25 13:00:00,31.37,31.39,31.33,31.35,27927.0,22.5285,22.5428,22.4997,22.5141,27927.0
2017-08-25 13:10:00,31.35,31.38,31.33,31.35,39332.0,22.5141,22.5357,22.4997,22.5141,39332.0
2017-08-25 13:20:00,31.36,31.44,31.36,31.44,37528.0,22.5213,22.5787,22.5213,22.5787,37528.0
2017-08-25 13:30:00,31.43,31.44,31.37,31.37,35110.0,22.5716,22.5787,22.5285,22.5285,35110.0
2017-08-25 13:40:00,31.38,31.41,31.38,31.4,19365.0,22.5357,22.5572,22.5357,22.55,19365.0
2017-08-25 13:50:00,31.39,31.41,31.35,31.37,20494.0,22.5428,22.5572,22.5141,22.5285,20494.0
2017-08-25 14:00:00,31.36,31.36,31.32,31.32,50361.0,22.5213,22.5213,22.4926,22.4926,50361.0
2017-08-25 14:10:00,31.33,31.37,31.32,31.34,32600.0,22.4997,22.5285,22.4926,22.5069,32600.0
2017-08-25 14:20:00,31.35,31.39,31.33,31.38,54524.0,22.5141,22.5428,22.4997,22.5357,54524.0
2017-08-25 14:30:00,31.37,31.41,31.37,31.38,44639.0,22.5285,22.5572,22.5285,22.5357,44639.0
2017-08-25 14:40:00,31.39,31.41,31.37,31.38,31825.0,22.5428,22.5572,22.5285,22.5357,31825.0
2017-08-25 14:50:00,31.39,31.39,31.32,31.35,43197.0,22.5428,22.5428,22.4926,22.5141,43197.0
2017-08-25 15:00:00,31.34,31.35,31.28,31.31,66913.0,22.5069,22.5141,22.4638,22.4854,66913.0
2017-08-25 15:10:00,31.31,31.34,31.26,31.27,54586.0,22.4854,22.5069,22.4495,22.4567,54586.0
2017-08-25 15:20:00,31.27,31.28,31.22,31.24,48310.0,22.4567,22.4638,22.4207,22.4351,48310.0
2017-08-25 15:30:00,31.25,31.25,31.19,31.2,67356.0,22.4423,22.4423,22.3992,22.4064,67356.0
2017-08-25 15:40:00,31.2,31.2,31.15,31.19,132661.0,22.4064,22.4064,22.3705,22.3992,132661.0
2017-08-25 15:50:00,31.19,31.2,31.14,31.16,251851.0,22.3992,22.4064,22.3633,22.3777,251851.0
2017-08-28 09:30:00,31.27,31.27,31.03,31.16,75501.0,22.4567,22.4567,22.2843,22.3777,75501.0
2017-08-28 09:40:00,31.15,31.22,31.06,31.09,69683.0,22.3705,22.4207,22.3058,22.3274,69683.0
2017-08-28 09:50:00,31.08,31.09,30.93,30.95,70214.0,22.3202,22.3274,22.2125,22.2268,70214.0
2017-08-28 10:00:00,30.95,30.95,30.8,30.84,65609.0,22.2268,22.2268,22.1191,22.1478,65609.0
2017-08-28 10:10:00,30.84,30.87,30.71,30.73,67281.0,22.1478,22.1694,22.0545,22.0689,67281.0
2017-08-28 10:20:00,30.72,30.72,30.55,30.56,99954.0,22.0617,22.0617,21.9396,21.9468,99954.0
2017-08-28 10:30:00,30.55,30.56,30.47,30.53,78613.0,21.9396,21.9468,21.8821,21.9252,78613.0
2017-08-28 10:40:00,30.53,30.68,30.49,30.68,73647.0,21.9252,22.0329,21.8965,22.0329,73647.0
2017-08-28 10:50:00,30.68,30.81,30.67,30.81,70682.0,22.0329,22.1263,22.0258,22.1263,70682.0
2017-08-28 11:00:00,30.8,30.83,30.69,30.7,60035.0,22.1191,22.1407,22.0401,22.0473,60035.0
2017-08-28 11:10:00,30.69,30.69,30.59,30.61,40772.0,22.0401,22.0401,21.9683,21.9827,40772.0
2017-08-28 11:20:00,30.62,30.79,30.62,30.78,74178.0,21.9899,22.1119,21.9899,22.1048,74178.0
2017-08-28 11:30:00,30.78,30.8,30.67,30.69,71055.0,22.1048,22.1191,22.0258,22.0401,71055.0
2017-08-28 11:40:00,30.69,30.71,30.65,30.66,35656.0,22.0401,22.0545,22.0114,22.0186,35656.0
2017-08-28 11:50:00,30.66,30.68,30.6,30.62,48511.0,22.0186,22.0329,21.9755,21.9899,48511.0
2017-08-28 12:00:00,30.61,30.62,30.56,30.57,30214.0,21.9827,21.9899,21.9468,21.9539,30214.0
2017-08-28 12:10:00,30.57,30.58,30.54,30.57,36409.0,21.9539,21.9611,21.9324,21.9539,36409.0
2017-08-28 12:20:00,30.57,30.57,30.52,30.54,27157.0,21.9539,21.9539,21.918,21.9324,27157.0
2017-08-28 12:30:00,30.54,30.57,30.51,30.56,48503.0,21.9324,21.9539,21.9109,21.9468,48503.0
2017-08-28 12:40:00,30.55,30.56,30.51,30.55,36861.0,21.9396,21.9468,21.9109,21.9396,36861.0
2017-08-28 12:50:00,30.55,30.55,30.5,30.51,52792.0,21.9396,21.9396,21.9037,21.9109,52792.0
2017-08-28 13:00:00,30.51,30.65,30.51,30.61,42925.0,21.9109,22.0114,21.9109,21.9827,42925.0
2017-08-28 13:10:00,30.61,30.67,30.6,30.67,26346.0,21.9827,22.0258,21.9755,22.0258,26346.0
2017-08-28 13:20:00,30.67,30.67,30.56,30.57,43777.0,22.0258,22.0258,21.9468,21.9539,43777.0
2017-08-28 13:30:00,30.58,30.66,30.57,30.66,28828.0,21.9611,22.0186,21.9539,22.0186,28828.0
2017-08-28 13:40:00,30.65,30.68,30.64,30.67,61043.0,22.0114,22.0329,22.0042,22.0258,61043.0
2017-08-28 13:50:00,30.67,30.68,30.58,30.63,42260.0,22.0258,22.0329,21.9611,21.997,42260.0
2017-08-28 14:00:00,30.62,30.63,30.59,30.63,27414.0,21.9899,21.997,21.9683,21.997,27414.0
2017-08-28 14:10:00,30.62,30.64,30.62,30.64,25601.0,21.9899,22.0042,21.9899,22.0042,25601.0
2017-08-28 14:20:00,30.64,30.69,30.63,30.69,49416.0,22.0042,22.0401,21.997,22.0401,49416.0
2017-08-28 14:30:00,30.69,30.74,30.68,30.74,46577.0,22.0401,22.076,22.0329,22.076,46577.0
2017-08-28 14:40:00,30.74,30.85,30.72,30.84,64583.0,22.076,22.155,22.0617,22.1478,64583.0
2017-08-28 14:50:00,30.84,30.86,30.8,30.81,40544.0,22.1478,22.1622,22.1191,22.1263,40544.0
2017-08-28 15:00:00,30.8,30.84,30.78,30.81,129699.0,22.1191,22.1478,22.1048,22.1263,129699.0
2017-08-28 15:10:00,30.8,30.85,30.79,30.82,49088.0,22.1191,22.155,22.1119,22.1335,49088.0
2017-08-28 15:20:00,30.82,30.85,30.81,30.85,52482.0,22.1335,22.155,22.1263,22.155,52482.0
2017-08-28 15:30:00,30.85,30.89,30.84,30.86,91424.0,22.155,22.1838,22.1478,22.1622,91424.0
2017-08-28 15:40:00,30.86,30.96,30.81,30.92,131660.0,22.1622,22.234,22.1263,22.2053,131660.0
2017-08-28 15:50:00,30.92,30.96,30.9,30.93,296045.0,22.2053,22.234,22.1909,22.2125,296045.0
2017-08-29 09:30:00,30.59,30.83,30.58,30.71,85733.0,21.9683,22.1407,21.9611,22.0545,85733.0
2017-08-29 09:40:00,30.7,30.78,30.61,30.62,119408.0,22.0473,22.1048,21.9827,21.9899,119408.0
2017-08-29 09:50:00,30.61,30.7,30.53,30.7,43798.0,21.9827,22.0473,21.9252,22.0473,43798.0
2017-08-29 10:00:00,30.7,30.75,30.6,30.61,45419.0,22.0473,22.0832,21.9755,21.9827,45419.0
2017-08-29 10:10:00,30.61,30.62,30.48,30.54,89542.0,21.9827,21.9899,21.8893,21.9324,89542.0
2017-08-29 10:20:00,30.55,30.55,30.44,30.45,55734.0,21.9396,21.9396,21.8606,21.8678,55734.0
2017-08-29 10:30:00,30.45,30.48,30.35,30.4,118789.0,21.8678,21.8893,21.796,21.8319,118789.0
2017-08-29 10:40:00,30.4,30.56,30.35,30.37,379042.0,21.8319,21.9468,21.796,21.8103,379042.0
2017-08-29 10:50:00,30.36,30.38,30.31,30.35,58336.0,21.8031,21.8175,21.7672,21.796,58336.0
2017-08-29 11:00:00,30.36,30.42,30.33,30.37,73389.0,21.8031,21.8462,21.7816,21.8103,73389.0
2017-08-29 11:10:00,30.37,30.4,30.27,30.28,65424.0,21.8103,21.8319,21.7385,21.7457,65424.0
2017-08-29 11:20:00,30.28,30.34,30.23,30.34,74340.0,21.7457,21.7888,21.7098,21.7888,74340.0
2017-08-29 11:30:00,30.34,30.37,30.31,30.31,66674.0,21.7888,21.8103,21.7672,21.7672,66674.0
2017-08-29 11:40:00,30.3,30.41,30.29,30.41,42541.0,21.76,21.839,21.7529,21.839,42541.0
2017-08-29 11:50:00,30.43,30.49,30.41,30.44,60345.0,21.8534,21.8965,21.839,21.8606,60345.0
2017-08-29 12:00:00,30.43,30.5,30.42,30.49,35386.0,21.8534,21.9037,21.8462,21.8965,35386.0
2017-08-29 12:10:00,30.49,30.58,30.48,30.58,63760.0,21.8965,21.9611,21.8893,21.9611,63760.0
2017-08-29 12:20:00,30.58,30.63,30.56,30.63,33552.0,21.9611,21.997,21.9468,21.997,33552.0
2017-08-29 12:30:00,30.63,30.67,30.61,30.66,40464.0,21.997,22.0258,21.9827,22.0186,40464.0
2017-08-29 12:40:00,30.66,30.75,30.64,30.73,50077.0,22.0186,22.0832,22.0042,22.0689,50077.0
2017-08-29 12:50:00,30.74,30.76,30.7,30.76,58518.0,22.076,22.0904,22.0473,22.0904,58518.0
2017-08-29 13:00:00,30.76,30.88,30.75,30.88,64639.0,22.0904,22.1766,22.0832,22.1766,64639.0
2017-08-29 13:10:00,30.88,30.94,30.87,30.93,96901.0,22.1766,22.2197,22.1694,22.2125,96901.0
2017-08-29 13:20:00,30.93,30.98,30.88,30.92,44149.0,22.2125,22.2484,22.1766,22.2053,44149.0
2017-08-29 13:30:00,30.92,30.97,30.87,30.97,57427.0,22.2053,22.2412,22.1694,22.2412,57427.0
2017-08-29 13:40:00,30.96,30.98,30.91,30.98,63619.0,22.234,22.2484,22.1981,22.2484,63619.0
2017-08-29 13:50:00,30.98,30.99,30.95,30.97,34775.0,22.2484,22.2556,22.2268,22.2412,34775.0
2017-08-29 14:00:00,30.96,30.98,30.92,30.92,50131.0,22.234,22.2484,22.2053,22.2053,50131.0
2017-08-29 14:10:00,30.91,30.96,30.86,30.92,80146.0,22.1981,22.234,22.1622,22.2053,80146.0
2017-08-29 14:20:00,30.93,30.97,30.89,30.96,53079.0,22.2125,22.2412,22.1838,22.234,53079.0
2017-08-29 14:30:00,30.95,31.07,30.95,31.06,54632.0,22.2268,22.313,22.2268,22.3058,54632.0
2017-08-29 14:40:00,31.07,31.09,31.02,31.03,68476.0,22.313,22.3274,22.2771,22.2843,68476.0
2017-08-29 14:50:00,31.03,31.1,31.02,31.1,38406.0,22.2843,22.3346,22.2771,22.3346,38406.0
2017-08-29 15:00:00,31.1,31.12,30.99,31.02,79739.0,22.3346,22.3489,22.2556,22.2771,79739.0
2017-08-29 15:10:00,31.02,31.03,30.98,30.98,87763.0,22.2771,22.2843,22.2484,22.2484,87763.0
2017-08-29 15:20:00,30.99,31.01,30.92,30.97,61124.0,22.2556,22.2699,22.2053,22.2412,61124.0
2017-08-29 15:30:00,30.97,31.0,30.97,30.99,77418.0,22.2412,22.2628,22.2412,22.2556,77418.0
2017-08-29 15:40:00,30.98,30.99,30.93,30.93,130177.0,22.2484,22.2556,22.2125,22.2125,130177.0
2017-08-29 15:50:00,30.93,31.02,30.92,31.0,320323.0,22.2125,22.2771,22.2053,22.2628,320323.0
2017-08-30 09:30:00,30.75,30.8,30.51,30.63,104716.0,22.0832,22.1191,21.9109,21.997,104716.0
2017-08-30 09:40:00,30.62,30.84,30.61,30.79,170516.0,21.9899,22.1478,21.9827,22.1119,170516.0
2017-08-30 09:50:00,30.79,30.8,30.64,30.77,162509.0,22.1119,22.1191,22.0042,22.0976,162509.0
2017-08-30 10:00:00,30.77,30.78,30.64,30.68,96985.0,22.0976,22.1048,22.0042,22.0329,96985.0
2017-08-30 10:10:00,30.68,30.73,30.62,30.72,145925.0,22.0329,22.0689,21.9899,22.0617,145925.0
2017-08-30 10:20:00,30.72,30.82,30.71,30.75,61396.0,22.0617,22.1335,22.0545,22.0832,61396.0
2017-08-30 10:30:00,30.77,30.86,30.68,30.71,151018.0,22.0976,22.1622,22.0329,22.0545,151018.0
2017-08-30 10:40:00,30.71,30.87,30.68,30.8,92437.0,22.0545,22.1694,22.0329,22.1191,92437.0
2017-08-30 10:50:00,30.8,30.81,30.72,30.8,63084.0,22.1191,22.1263,22.0617,22.1191,63084.0
2017-08-30 11:00:00,30.8,30.84,30.72,30.81,105338.0,22.1191,22.1478,22.0617,22.1263,105338.0
2017-08-30 11:10:00,30.8,30.83,30.76,30.8,32067.0,22.1191,22.1407,22.0904,22.1191,32067.0
2017-08-30 11:20:00,30.8,30.87,30.76,30.87,38315.0,22.1191,22.1694,22.0904,22.1694,38315.0
2017-08-30 11:30:00,30.88,31.01,30.87,30.97,69141.0,22.1766,22.2699,22.1694,22.2412,69141.0
2017-08-30 11:40:00,30.98,31.11,30.97,31.07,68853.0,22.2484,22.3418,22.2412,22.313,68853.0
2017-08-30 11:50:00,31.06,31.17,31.06,31.15,35287.0,22.3058,22.3848,22.3058,22.3705,35287.0
2017-08-30 12:00:00,31.15,31.2,31.14,31.18,43230.0,22.3705,22.4064,22.3633,22.392,43230.0
2017-08-30 12:10:00,31.17,31.17,31.02,31.09,96848.0,22.3848,22.3848,22.2771,22.3274,96848.0
2017-08-30 12:20:00,31.09,31.09,30.98,31.03,42483.0,22.3274,22.3274,22.2484,22.2843,42483.0
2017-08-30 12:30:00,31.03,31.04,30.98,30.99,23597.0,22.2843,22.2915,22.2484,22.2556,23597.0
2017-08-30 12:40:00,30.98,31.03,30.92,31.02,63540.0,22.2484,22.2843,22.2053,22.2771,63540.0
2017-08-30 12:50:00,31.02,31.03,30.94,30.97,30001.0,22.2771,22.2843,22.2197,22.2412,30001.0
2017-08-30 13:00:00,30.97,31.0,30.95,30.98,41118.0,22.2412,22.2628,22.2268,22.2484,41118.0
2017-08-30 13:10:00,30.97,31.01,30.93,30.96,25093.0,22.2412,22.2699,22.2125,22.234,25093.0
2017-08-30 13:20:00,30.95,31.1,30.93,31.08,130608.0,22.2268,22.3346,22.2125,22.3202,130608.0
2017-08-30 13:30:00,31.08,31.08,30.91,30.91,97319.0,22.3202,22.3202,22.1981,22.1981,97319.0
2017-08-30 13:40:00,30.9,30.92,30.85,30.9,24093.0,22.1909,22.2053,22.155,22.1909,24093.0
2017-08-30 13:50:00,30.9,30.92,30.84,30.84,31111.0,22.1909,22.2053,22.1478,22.1478,31111.0
2017-08-30 14:00:00,30.84,30.92,30.83,30.89,30723.0,22.1478,22.2053,22.1407,22.1838,30723.0
2017-08-30 14:10:00,30.9,30.91,30.84,30.87,31850.0,22.1909,22.1981,22.1478,22.1694,31850.0
2017-08-30 14:20:00,30.88,30.93,30.86,30.92,34616.0,22.1766,22.2125,22.1622,22.2053,34616.0
2017-08-30 14:30:00,30.91,30.96,30.9,30.94,45368.0,22.1981,22.234,22.1909,22.2197,45368.0
2017-08-30 14:40:00,30.94,30.96,30.89,30.96,49674.0,22.2197,22.234,22.1838,22.234,49674.0
2017-08-30 14:50:00,30.96,31.04,30.95,31.01,40231.0,22.234,22.2915,22.2268,22.2699,40231.0
2017-08-30 15:00:00,31.01,31.06,31.0,31.04,40004.0,22.2699,22.3058,22.2628,22.2915,40004.0
2017-08-30 15:10:00,31.04,31.05,30.99,31.01,35829.0,22.2915,22.2987,22.2556,22.2699,35829.0
2017-08-30 15:20:00,31.02,31.08,31.0,31.08,57977.0,22.2771,22.3202,22.2628,22.3202,57977.0
2017-08-30 15:30:00,31.07,31.08,31.0,31.0,80415.0,22.313,22.3202,22.2628,22.2628,80415.0
2017-08-30 15:40:00,30.99,31.03,30.94,30.99,96921.0,22.2556,22.2843,22.2197,22.2556,96921.0
2017-08-30 15:50:00,30.99,31.02,30.96,30.97,234137.0,22.2556,22.2771,22.234,22.2412,234137.0
2017-08-31 09:30:00,31.26,31.3,31.04,31.24,106190.0,22.4495,22.4782,22.2915,22.4351,106190.0
2017-08-31 09:40:00,31.23,31.31,31.13,31.28,96760.0,22.4279,22.4854,22.3561,22.4638,96760.0
2017-08-31 09:50:00,31.28,31.32,31.19,31.23,135196.0,22.4638,22.4926,22.3992,22.4279,135196.0
2017-08-31 10:00:00,31.22,31.59,31.22,31.57,170139.0,22.4207,22.6865,22.4207,22.6721,170139.0
2017-08-31 10:10:00,31.56,31.67,31.55,31.59,106911.0,22.6649,22.7439,22.6577,22.6865,106911.0
2017-08-31 10:20:00,31.59,31.66,31.51,31.55,96277.0,22.6865,22.7367,22.629,22.6577,96277.0
2017-08-31 10:30:00,31.55,31.67,31.53,31.67,94161.0,22.6577,22.7439,22.6434,22.7439,94161.0
2017-08-31 10:40:00,31.68,31.74,31.67,31.7,101928.0,22.7511,22.7942,22.7439,22.7655,101928.0
2017-08-31 10:50:00,31.7,31.75,31.66,31.68,115448.0,22.7655,22.8014,22.7367,22.7511,115448.0
2017-08-31 11:00:00,31.68,31.69,31.51,31.52,64171.0,22.7511,22.7583,22.629,22.6362,64171.0
2017-08-31 11:10:00,31.51,31.62,31.51,31.53,127873.0,22.629,22.708,22.629,22.6434,127873.0
2017-08-31 11:20:00,31.53,31.56,31.43,31.5,50222.0,22.6434,22.6649,22.5716,22.6218,50222.0
2017-08-31 11:30:00,31.5,31.53,31.43,31.43,120198.0,22.6218,22.6434,22.5716,22.5716,120198.0
2017-08-31 11:40:00,31.43,31.62,31.43,31.61,98781.0,22.5716,22.708,22.5716,22.7008,98781.0
2017-08-31 11:50:00,31.61,31.66,31.56,31.59,92905.0,22.7008,22.7367,22.6649,22.6865,92905.0
2017-08-31 12:00:00,31.6,31.66,31.59,31.66,67193.0,22.6936,22.7367,22.6865,22.7367,67193.0
2017-08-31 12:10:00,31.66,31.73,31.63,31.68,129311.0,22.7367,22.787,22.7152,22.7511,129311.0
2017-08-31 12:20:00,31.67,31.75,31.66,31.7,105254.0,22.7439,22.8014,22.7367,22.7655,105254.0
2017-08-31 12:30:00,31.7,31.71,31.63,31.69,47037.0,22.7655,22.7726,22.7152,22.7583,47037.0
2017-08-31 12:40:00,31.7,31.71,31.67,31.69,36928.0,22.7655,22.7726,22.7439,22.7583,36928.0
2017-08-31 12:50:00,31.69,31.78,31.69,31.77,88908.0,22.7583,22.8229,22.7583,22.8157,88908.0
2017-08-31 13:00:00,31.77,31.8,31.72,31.73,30061.0,22.8157,22.8373,22.7798,22.787,30061.0
2017-08-31 13:10:00,31.73,31.75,31.71,31.71,72724.0,22.787,22.8014,22.7726,22.7726,72724.0
2017-08-31 13:20:00,31.71,31.72,31.65,31.68,66366.0,22.7726,22.7798,22.7296,22.7511,66366.0
2017-08-31 13:30:00,31.68,31.69,31.66,31.68,38868.0,22.7511,22.7583,22.7367,22.7511,38868.0
2017-08-31 13:40:00,31.67,31.76,31.67,31.73,45964.0,22.7439,22.8085,22.7439,22.787,45964.0
2017-08-31 13:50:00,31.73,31.74,31.66,31.69,58939.0,22.787,22.7942,22.7367,22.7583,58939.0
2017-08-31 14:00:00,31.7,31.7,31.66,31.68,83242.0,22.7655,22.7655,22.7367,22.7511,83242.0
2017-08-31 14:10:00,31.68,31.69,31.66,31.67,76586.0,22.7511,22.7583,22.7367,22.7439,76586.0
2017-08-31 14:20:00,31.67,31.69,31.63,31.64,61490.0,22.7439,22.7583,22.7152,22.7224,61490.0
2017-08-31 14:30:00,31.65,31.66,31.58,31.61,86440.0,22.7296,22.7367,22.6793,22.7008,86440.0
2017-08-31 14:40:00,31.61,31.62,31.49,31.53,116363.0,22.7008,22.708,22.6146,22.6434,116363.0
2017-08-31 14:50:00,31.52,31.53,31.45,31.48,125600.0,22.6362,22.6434,22.5859,22.6075,125600.0
2017-08-31 15:00:00,31.48,31.5,31.45,31.5,147631.0,22.6075,22.6218,22.5859,22.6218,147631.0
2017-08-31 15:10:00,31.5,31.5,31.43,31.45,104427.0,22.6218,22.6218,22.5716,22.5859,104427.0
2017-08-31 15:20:00,31.45,31.45,31.38,31.43,109607.0,22.5859,22.5859,22.5357,22.5716,109607.0
2017-08-31 15:30:00,31.42,31.46,31.33,31.34,143687.0,22.5644,22.5931,22.4997,22.5069,143687.0
2017-08-31 15:40:00,31.34,31.47,31.33,31.46,242184.0,22.5069,22.6003,22.4997,22.5931,242184.0
2017-08-31 15:50:00,31.46,31.46,31.36,31.38,500591.0,22.5931,22.5931,22.5213,22.5357,500591.0
2017-09-01 09:30:00,31.51,31.51,31.14,31.14,202398.0,22.629,22.629,22.3633,22.3633,202398.0
2017-09-01 09:40:00,31.15,31.39,31.14,31.35,142902.0,22.3705,22.5428,22.3633,22.5141,142902.0
2017-09-01 09:50:00,31.35,31.49,31.29,31.46,108120.0,22.5141,22.6146,22.471,22.5931,108120.0
2017-09-01 10:00:00,31.46,31.65,31.44,31.56,138873.0,22.5931,22.7296,22.5787,22.6649,138873.0
2017-09-01 10:10:00,31.56,31.85,31.56,31.81,114994.0,22.6649,22.8732,22.6649,22.8445,114994.0
2017-09-01 10:20:00,31.82,31.88,31.79,31.86,104233.0,22.8516,22.8947,22.8301,22.8804,104233.0
2017-09-01 10:30:00,31.87,32.08,31.86,32.06,146272.0,22.8875,23.0384,22.8804,23.024,146272.0
2017-09-01 10:40:00,32.06,32.2,32.01,32.2,97021.0,23.024,23.1245,22.9881,23.1245,97021.0
2017-09-01 10:50:00,32.2,32.29,32.18,32.29,173735.0,23.1245,23.1892,23.1102,23.1892,173735.0
2017-09-01 11:00:00,32.29,32.35,32.18,32.33,155994.0,23.1892,23.2323,23.1102,23.2179,155994.0
2017-09-01 11:10:00,32.33,32.35,32.17,32.3,96736.0,23.2179,23.2323,23.103,23.1964,96736.0
2017-09-01 11:20:00,32.31,32.32,32.19,32.2,91491.0,23.2035,23.2107,23.1174,23.1245,91491.0
2017-09-01 11:30:00,32.19,32.2,32.02,32.11,77333.0,23.1174,23.1245,22.9953,23.0599,77333.0
2017-09-01 11:40:00,32.11,32.17,31.96,31.96,66719.0,23.0599,23.103,22.9522,22.9522,66719.0
2017-09-01 11:50:00,31.97,32.05,31.95,31.97,44898.0,22.9594,23.0168,22.945,22.9594,44898.0
2017-09-01 12:00:00,31.97,32.08,31.96,32.05,34266.0,22.9594,23.0384,22.9522,23.0168,34266.0
2017-09-01 12:10:00,32.04,32.12,32.03,32.12,33433.0,23.0096,23.0671,23.0025,23.0671,33433.0
2017-09-01 12:20:00,32.12,32.17,32.11,32.13,34717.0,23.0671,23.103,23.0599,23.0743,34717.0
2017-09-01 12:30:00,32.13,32.14,32.06,32.1,40974.0,23.0743,23.0814,23.024,23.0527,40974.0
2017-09-01 12:40:00,32.09,32.1,31.99,31.99,58740.0,23.0455,23.0527,22.9737,22.9737,58740.0
2017-09-01 12:50:00,31.99,32.08,31.98,32.08,25922.0,22.9737,23.0384,22.9665,23.0384,25922.0
2017-09-01 13:00:00,32.08,32.14,32.07,32.13,32396.0,23.0384,23.0814,23.0312,23.0743,32396.0
2017-09-01 13:10:00,32.13,32.31,32.12,32.28,68695.0,23.0743,23.2035,23.0671,23.182,68695.0
2017-09-01 13:20:00,32.29,32.3,32.23,32.27,54822.0,23.1892,23.1964,23.1461,23.1748,54822.0
2017-09-01 13:30:00,32.28,32.28,32.21,32.27,51227.0,23.182,23.182,23.1317,23.1748,51227.0
2017-09-01 13:40:00,32.27,32.32,32.21,32.31,48835.0,23.1748,23.2107,23.1317,23.2035,48835.0
2017-09-01 13:50:00,32.31,32.32,32.2,32.2,48570.0,23.2035,23.2107,23.1245,23.1245,48570.0
2017-09-01 14:00:00,32.19,32.22,32.09,32.13,53760.0,23.1174,23.1389,23.0455,23.0743,53760.0
2017-09-01 14:10:00,32.13,32.18,32.1,32.13,69328.0,23.0743,23.1102,23.0527,23.0743,69328.0
2017-09-01 14:20:00,32.13,32.21,32.08,32.19,40618.0,23.0743,23.1317,23.0384,23.1174,40618.0
2017-09-01 14:30:00,32.2,32.21,32.14,32.16,61487.0,23.1245,23.1317,23.0814,23.0958,61487.0
2017-09-01 14:40:00,32.15,32.17,32.12,32.16,35803.0,23.0886,23.103,23.0671,23.0958,35803.0
2017-09-01 14:50:00,32.16,32.18,32.14,32.16,43739.0,23.0958,23.1102,23.0814,23.0958,43739.0
2017-09-01 15:00:00,32.16,32.21,32.15,32.16,65266.0,23.0958,23.1317,23.0886,23.0958,65266.0
2017-09-01 15:10:00,32.16,32.19,32.14,32.16,58939.0,23.0958,23.1174,23.0814,23.0958,58939.0
2017-09-01 15:20:00,32.16,32.17,32.13,32.14,47910.0,23.0958,23.103,23.0743,23.0814,47910.0
2017-09-01 15:30:00,32.14,32.17,32.1,32.15,108362.0,23.0814,23.103,23.0527,23.0886,108362.0
2017-09-01 15:40:00,32.16,32.2,32.12,32.15,153410.0,23.0958,23.1245,23.0671,23.0886,153410.0
2017-09-01 15:50:00,32.15,32.17,32.07,32.1,280875.0,23.0886,23.103,23.0312,23.0527,280875.0
2017-09-05 09:30:00,32.35,32.7,32.34,32.46,216693.0,23.2323,23.4836,23.2251,23.3113,216693.0
2017-09-05 09:40:00,32.47,32.63,32.15,32.16,192543.0,23.3184,23.4333,23.0886,23.0958,192543.0
2017-09-05 09:50:00,32.17,32.26,32.1,32.17,96987.0,23.103,23.1676,23.0527,23.103,96987.0
2017-09-05 10:00:00,32.18,32.38,32.1,32.33,170581.0,23.1102,23.2538,23.0527,23.2179,170581.0
2017-09-05 10:10:00,32.33,32.38,32.29,32.34,76226.0,23.2179,23.2538,23.1892,23.2251,76226.0
2017-09-05 10:20:00,32.33,32.43,32.33,32.39,83463.0,23.2179,23.2897,23.2179,23.261,83463.0
2017-09-05 10:30:00,32.39,32.47,32.33,32.35,72582.0,23.261,23.3184,23.2179,23.2323,72582.0
2017-09-05 10:40:00,32.35,32.35,32.23,32.23,54492.0,23.2323,23.2323,23.1461,23.1461,54492.0
2017-09-05 10:50:00,32.23,32.39,32.2,32.36,51675.0,23.1461,23.261,23.1245,23.2394,51675.0
2017-09-05 11:00:00,32.36,32.37,32.31,32.34,34906.0,23.2394,23.2466,23.2035,23.2251,34906.0
2017-09-05 11:10:00,32.34,32.36,32.25,32.28,51418.0,23.2251,23.2394,23.1604,23.182,51418.0
2017-09-05 11:20:00,32.28,32.42,32.27,32.38,57534.0,23.182,23.2825,23.1748,23.2538,57534.0
2017-09-05 11:30:00,32.38,32.38,32.29,32.29,44774.0,23.2538,23.2538,23.1892,23.1892,44774.0
2017-09-05 11:40:00,32.29,32.35,32.21,32.28,45927.0,23.1892,23.2323,23.1317,23.182,45927.0
2017-09-05 11:50:00,32.28,32.28,32.14,32.2,43823.0,23.182,23.182,23.0814,23.1245,43823.0
2017-09-05 12:00:00,32.19,32.21,32.13,32.17,65323.0,23.1174,23.1317,23.0743,23.103,65323.0
2017-09-05 12:10:00,32.18,32.18,32.05,32.13,58415.0,23.1102,23.1102,23.0168,23.0743,58415.0
2017-09-05 12:20:00,32.12,32.18,32.05,32.08,46551.0,23.0671,23.1102,23.0168,23.0384,46551.0
2017-09-05 12:30:00,32.08,32.08,31.94,31.96,58945.0,23.0384,23.0384,22.9378,22.9522,58945.0
2017-09-05 12:40:00,31.96,32.0,31.89,31.9,50574.0,22.9522,22.9809,22.9019,22.9091,50574.0
2017-09-05 12:50:00,31.9,31.98,31.85,31.93,42457.0,22.9091,22.9665,22.8732,22.9306,42457.0
2017-09-05 13:00:00,31.92,31.92,31.79,31.82,47063.0,22.9235,22.9235,22.8301,22.8516,47063.0
2017-09-05 13:10:00,31.8,31.86,31.74,31.85,93275.0,22.8373,22.8804,22.7942,22.8732,93275.0
2017-09-05 13:20:00,31.84,31.9,31.83,31.86,81440.0,22.866,22.9091,22.8588,22.8804,81440.0
2017-09-05 13:30:00,31.86,31.9,31.8,31.88,107340.0,22.8804,22.9091,22.8373,22.8947,107340.0
2017-09-05 13:40:00,31.88,31.93,31.84,31.86,100619.0,22.8947,22.9306,22.866,22.8804,100619.0
2017-09-05 13:50:00,31.86,31.9,31.83,31.87,72375.0,22.8804,22.9091,22.8588,22.8875,72375.0
2017-09-05 14:00:00,31.87,32.01,31.87,31.92,106676.0,22.8875,22.9881,22.8875,22.9235,106676.0
2017-09-05 14:10:00,31.93,31.95,31.86,31.9,47059.0,22.9306,22.945,22.8804,22.9091,47059.0
2017-09-05 14:20:00,31.9,32.04,31.9,32.02,60435.0,22.9091,23.0096,22.9091,22.9953,60435.0
2017-09-05 14:30:00,32.01,32.07,31.97,31.98,102010.0,22.9881,23.0312,22.9594,22.9665,102010.0
2017-09-05 14:40:00,31.98,32.01,31.95,31.96,62096.0,22.9665,22.9881,22.945,22.9522,62096.0
2017-09-05 14:50:00,31.96,32.02,31.96,32.01,88242.0,22.9522,22.9953,22.9522,22.9881,88242.0
2017-09-05 15:00:00,32.01,32.03,31.98,31.98,108506.0,22.9881,23.0025,22.9665,22.9665,108506.0
2017-09-05 15:10:00,31.99,32.03,31.98,31.99,47826.0,22.9737,23.0025,22.9665,22.9737,47826.0
2017-09-05 15:20:00,31.99,32.12,31.94,32.12,81327.0,22.9737,23.0671,22.9378,23.0671,81327.0
2017-09-05 15:30:00,32.12,32.15,32.06,32.09,83851.0,23.0671,23.0886,23.024,23.0455,83851.0
2017-09-05 15:40:00,32.09,32.12,32.04,32.12,160687.0,23.0455,23.0671,23.0096,23.0671,160687.0
2017-09-05 15:50:00,32.11,32.16,32.07,32.13,312739.0,23.0599,23.0958,23.0312,23.0743,312739.0
2017-09-06 09:30:00,32.41,32.57,32.33,32.56,117214.0,23.2753,23.3903,23.2179,23.3831,117214.0
2017-09-06 09:40:00,32.57,32.65,32.46,32.6,96335.0,23.3903,23.4477,23.3113,23.4118,96335.0
2017-09-06 09:50:00,32.6,32.71,32.57,32.69,156721.0,23.4118,23.4908,23.3903,23.4764,156721.0
2017-09-06 10:00:00,32.69,32.85,32.64,32.78,128972.0,23.4764,23.5913,23.4405,23.5411,128972.0
2017-09-06 10:10:00,32.78,32.8,32.66,32.72,68161.0,23.5411,23.5554,23.4549,23.498,68161.0
2017-09-06 10:20:00,32.72,32.89,32.67,32.89,54599.0,23.498,23.6201,23.4621,23.6201,54599.0
2017-09-06 10:30:00,32.89,33.09,32.87,33.01,134579.0,23.6201,23.7637,23.6057,23.7062,134579.0
2017-09-06 10:40:00,33.0,33.02,32.84,32.84,76482.0,23.6991,23.7134,23.5842,23.5842,76482.0
2017-09-06 10:50:00,32.83,32.94,32.82,32.93,59565.0,23.577,23.656,23.5698,23.6488,59565.0
2017-09-06 11:00:00,32.93,32.94,32.82,32.85,46462.0,23.6488,23.656,23.5698,23.5913,46462.0
2017-09-06 11:10:00,32.85,32.86,32.77,32.79,53811.0,23.5913,23.5985,23.5339,23.5482,53811.0
2017-09-06 11:20:00,32.79,32.86,32.77,32.84,49792.0,23.5482,23.5985,23.5339,23.5842,49792.0
2017-09-06 11:30:00,32.85,32.86,32.72,32.74,66499.0,23.5913,23.5985,23.498,23.5123,66499.0
2017-09-06 11:40:00,32.73,32.78,32.71,32.71,58761.0,23.5052,23.5411,23.4908,23.4908,58761.0
2017-09-06 11:50:00,32.71,32.73,32.61,32.71,42629.0,23.4908,23.5052,23.419,23.4908,42629.0
2017-09-06 12:00:00,32.72,32.73,32.55,32.55,49081.0,23.498,23.5052,23.3759,23.3759,49081.0
2017-09-06 12:10:00,32.55,32.67,32.54,32.67,38562.0,23.3759,23.4621,23.3687,23.4621,38562.0
2017-09-06 12:20:00,32.68,32.69,32.61,32.63,48172.0,23.4693,23.4764,23.419,23.4333,48172.0
2017-09-06 12:30:00,32.64,32.66,32.6,32.64,49153.0,23.4405,23.4549,23.4118,23.4405,49153.0
2017-09-06 12:40:00,32.64,32.69,32.6,32.68,38880.0,23.4405,23.4764,23.4118,23.4693,38880.0
2017-09-06 12:50:00,32.69,32.72,32.66,32.67,36444.0,23.4764,23.498,23.4549,23.4621,36444.0
2017-09-06 13:00:00,32.66,32.71,32.64,32.69,41212.0,23.4549,23.4908,23.4405,23.4764,41212.0
2017-09-06 13:10:00,32.69,32.73,32.67,32.69,48581.0,23.4764,23.5052,23.4621,23.4764,48581.0
2017-09-06 13:20:00,32.68,32.72,32.66,32.66,34917.0,23.4693,23.498,23.4549,23.4549,34917.0
2017-09-06 13:30:00,32.66,32.73,32.65,32.71,53116.0,23.4549,23.5052,23.4477,23.4908,53116.0
2017-09-06 13:40:00,32.7,32.71,32.6,32.62,50320.0,23.4836,23.4908,23.4118,23.4262,50320.0
2017-09-06 13:50:00,32.62,32.63,32.56,32.57,55701.0,23.4262,23.4333,23.3831,23.3903,55701.0
2017-09-06 14:00:00,32.57,32.59,32.53,32.55,56392.0,23.3903,23.4046,23.3615,23.3759,56392.0
2017-09-06 14:10:00,32.55,32.58,32.51,32.57,55636.0,23.3759,23.3974,23.3472,23.3903,55636.0
2017-09-06 14:20:00,32.56,32.67,32.53,32.65,64705.0,23.3831,23.4621,23.3615,23.4477,64705.0
2017-09-06 14:30:00,32.65,32.68,32.63,32.64,61868.0,23.4477,23.4693,23.4333,23.4405,61868.0
2017-09-06 14:40:00,32.64,32.75,32.64,32.71,56207.0,23.4405,23.5195,23.4405,23.4908,56207.0
2017-09-06 14:50:00,32.71,32.76,32.69,32.7,72255.0,23.4908,23.5267,23.4764,23.4836,72255.0
2017-09-06 15:00:00,32.7,32.76,32.7,32.75,74435.0,23.4836,23.5267,23.4836,23.5195,74435.0
2017-09-06 15:10:00,32.76,32.83,32.75,32.76,124411.0,23.5267,23.577,23.5195,23.5267,124411.0
2017-09-06 15:20:00,32.77,32.78,32.72,32.76,68721.0,23.5339,23.5411,23.498,23.5267,68721.0
2017-09-06 15:30:00,32.77,32.78,32.67,32.69,114837.0,23.5339,23.5411,23.4621,23.4764,114837.0
2017-09-06 15:40:00,32.69,32.74,32.65,32.72,160265.0,23.4764,23.5123,23.4477,23.498,160265.0
2017-09-06 15:50:00,32.71,32.72,32.66,32.68,222416.0,23.4908,23.498,23.4549,23.4693,222416.0
2017-09-07 09:30:00,32.47,32.72,32.42,32.72,104882.0,23.3184,23.498,23.2825,23.498,104882.0
2017-09-07 09:40:00,32.71,32.73,32.57,32.65,53664.0,23.4908,23.5052,23.3903,23.4477,53664.0
2017-09-07 09:50:00,32.64,32.64,32.43,32.43,86591.0,23.4405,23.4405,23.2897,23.2897,86591.0
2017-09-07 10:00:00,32.43,32.43,32.28,32.34,71440.0,23.2897,23.2897,23.182,23.2251,71440.0
2017-09-07 10:10:00,32.33,32.44,32.32,32.43,49248.0,23.2179,23.2969,23.2107,23.2897,49248.0
2017-09-07 10:20:00,32.43,32.44,32.33,32.33,57641.0,23.2897,23.2969,23.2179,23.2179,57641.0
2017-09-07 10:30:00,32.33,32.41,32.3,32.4,34474.0,23.2179,23.2753,23.1964,23.2682,34474.0
2017-09-07 10:40:00,32.4,32.4,32.25,32.35,69320.0,23.2682,23.2682,23.1604,23.2323,69320.0
2017-09-07 10:50:00,32.35,32.38,32.31,32.32,33692.0,23.2323,23.2538,23.2035,23.2107,33692.0
2017-09-07 11:00:00,32.32,32.48,32.21,32.4,87526.0,23.2107,23.3256,23.1317,23.2682,87526.0
2017-09-07 11:10:00,32.41,32.44,32.31,32.31,64018.0,23.2753,23.2969,23.2035,23.2035,64018.0
2017-09-07 11:20:00,32.3,32.37,32.24,32.24,58453.0,23.1964,23.2466,23.1533,23.1533,58453.0
2017-09-07 11:30:00,32.24,32.25,32.09,32.12,77762.0,23.1533,23.1604,23.0455,23.0671,77762.0
2017-09-07 11:40:00,32.13,32.29,32.13,32.23,59216.0,23.0743,23.1892,23.0743,23.1461,59216.0
2017-09-07 11:50:00,32.23,32.28,32.14,32.24,39319.0,23.1461,23.182,23.0814,23.1533,39319.0
2017-09-07 12:00:00,32.24,32.33,32.24,32.33,46337.0,23.1533,23.2179,23.1533,23.2179,46337.0
2017-09-07 12:10:00,32.33,32.35,32.31,32.35,22006.0,23.2179,23.2323,23.2035,23.2323,22006.0
2017-09-07 12:20:00,32.34,32.36,32.32,32.32,22686.0,23.2251,23.2394,23.2107,23.2107,22686.0
2017-09-07 12:30:00,32.32,32.37,32.28,32.32,36267.0,23.2107,23.2466,23.182,23.2107,36267.0
2017-09-07 12:40:00,32.33,32.42,32.32,32.41,33632.0,23.2179,23.2825,23.2107,23.2753,33632.0
2017-09-07 12:50:00,32.41,32.52,32.41,32.5,61503.0,23.2753,23.3543,23.2753,23.34,61503.0
2017-09-07 13:00:00,32.49,32.5,32.37,32.37,32686.0,23.3328,23.34,23.2466,23.2466,32686.0
2017-09-07 13:10:00,32.37,32.38,32.35,32.36,31377.0,23.2466,23.2538,23.2323,23.2394,31377.0
2017-09-07 13:20:00,32.35,32.36,32.3,32.33,29812.0,23.2323,23.2394,23.1964,23.2179,29812.0
2017-09-07 13:30:00,32.34,32.38,32.29,32.38,31360.0,23.2251,23.2538,23.1892,23.2538,31360.0
2017-09-07 13:40:00,32.38,32.38,32.32,32.32,25966.0,23.2538,23.2538,23.2107,23.2107,25966.0
2017-09-07 13:50:00,32.32,32.37,32.27,32.36,40464.0,23.2107,23.2466,23.1748,23.2394,40464.0
2017-09-07 14:00:00,32.35,32.39,32.34,32.39,21947.0,23.2323,23.261,23.2251,23.261,21947.0
2017-09-07 14:10:00,32.39,32.41,32.37,32.4,32962.0,23.261,23.2753,23.2466,23.2682,32962.0
2017-09-07 14:20:00,32.4,32.45,32.38,32.42,33225.0,23.2682,23.3041,23.2538,23.2825,33225.0
2017-09-07 14:30:00,32.41,32.44,32.38,32.4,44071.0,23.2753,23.2969,23.2538,23.2682,44071.0
2017-09-07 14:40:00,32.4,32.42,32.38,32.41,19942.0,23.2682,23.2825,23.2538,23.2753,19942.0
2017-09-07 14:50:00,32.41,32.42,32.35,32.41,34555.0,23.2753,23.2825,23.2323,23.2753,34555.0
2017-09-07 15:00:00,32.42,32.43,32.39,32.42,30554.0,23.2825,23.2897,23.261,23.2825,30554.0
2017-09-07 15:10:00,32.41,32.46,32.4,32.43,26727.0,23.2753,23.3113,23.2682,23.2897,26727.0
2017-09-07 15:20:00,32.43,32.47,32.39,32.44,72929.0,23.2897,23.3184,23.261,23.2969,72929.0
2017-09-07 15:30:00,32.44,32.46,32.3,32.32,155886.0,23.2969,23.3113,23.1964,23.2107,155886.0
2017-09-07 15:40:00,32.32,32.36,32.31,32.32,128821.0,23.2107,23.2394,23.2035,23.2107,128821.0
2017-09-07 15:50:00,32.33,32.39,32.31,32.39,302216.0,23.2179,23.261,23.2035,23.261,302216.0
2017-09-08 09:30:00,32.28,32.28,31.85,31.98,124088.0,23.182,23.182,22.8732,22.9665,124088.0
2017-09-08 09:40:00,31.98,32.14,31.95,32.01,76774.0,22.9665,23.0814,22.945,22.9881,76774.0
2017-09-08 09:50:00,32.0,32.0,31.82,31.87,98168.0,22.9809,22.9809,22.8516,22.8875,98168.0
2017-09-08 10:00:00,31.88,32.0,31.87,31.91,78843.0,22.8947,22.9809,22.8875,22.9163,78843.0
2017-09-08 10:10:00,31.91,31.91,31.68,31.68,93066.0,22.9163,22.9163,22.7511,22.7511,93066.0
2017-09-08 10:20:00,31.69,31.77,31.57,31.74,121007.0,22.7583,22.8157,22.6721,22.7942,121007.0
2017-09-08 10:30:00,31.75,31.77,31.6,31.6,91839.0,22.8014,22.8157,22.6936,22.6936,91839.0
2017-09-08 10:40:00,31.58,31.61,31.49,31.55,75033.0,22.6793,22.7008,22.6146,22.6577,75033.0
2017-09-08 10:50:00,31.56,31.56,31.36,31.39,117532.0,22.6649,22.6649,22.5213,22.5428,117532.0
2017-09-08 11:00:00,31.39,31.54,31.38,31.47,96313.0,22.5428,22.6506,22.5357,22.6003,96313.0
2017-09-08 11:10:00,31.48,31.58,31.44,31.58,90539.0,22.6075,22.6793,22.5787,22.6793,90539.0
2017-09-08 11:20:00,31.57,31.61,31.49,31.5,62321.0,22.6721,22.7008,22.6146,22.6218,62321.0
2017-09-08 11:30:00,31.5,31.62,31.5,31.55,53272.0,22.6218,22.708,22.6218,22.6577,53272.0
2017-09-08 11:40:00,31.55,31.58,31.43,31.46,61122.0,22.6577,22.6793,22.5716,22.5931,61122.0
2017-09-08 11:50:00,31.47,31.49,31.38,31.38,57176.0,22.6003,22.6146,22.5357,22.5357,57176.0
2017-09-08 12:00:00,31.39,31.39,31.25,31.3,117253.0,22.5428,22.5428,22.4423,22.4782,117253.0
2017-09-08 12:10:00,31.3,31.36,31.28,31.3,67680.0,22.4782,22.5213,22.4638,22.4782,67680.0
2017-09-08 12:20:00,31.3,31.31,31.18,31.19,107208.0,22.4782,22.4854,22.392,22.3992,107208.0
2017-09-08 12:30:00,31.19,31.34,31.18,31.32,47149.0,22.3992,22.5069,22.392,22.4926,47149.0
2017-09-08 12:40:00,31.31,31.31,31.24,31.26,30822.0,22.4854,22.4854,22.4351,22.4495,30822.0
2017-09-08 12:50:00,31.26,31.28,31.23,31.23,82384.0,22.4495,22.4638,22.4279,22.4279,82384.0
2017-09-08 13:00:00,31.23,31.23,31.13,31.15,46835.0,22.4279,22.4279,22.3561,22.3705,46835.0
2017-09-08 13:10:00,31.15,31.16,31.07,31.1,48183.0,22.3705,22.3777,22.313,22.3346,48183.0
2017-09-08 13:20:00,31.09,31.1,31.05,31.05,101439.0,22.3274,22.3346,22.2987,22.2987,101439.0
2017-09-08 13:30:00,31.05,31.14,31.04,31.12,50242.0,22.2987,22.3633,22.2915,22.3489,50242.0
2017-09-08 13:40:00,31.12,31.14,31.04,31.06,47252.0,22.3489,22.3633,22.2915,22.3058,47252.0
2017-09-08 13:50:00,31.07,31.19,31.01,31.18,55294.0,22.313,22.3992,22.2699,22.392,55294.0
2017-09-08 14:00:00,31.19,31.33,31.18,31.3,104749.0,22.3992,22.4997,22.392,22.4782,104749.0
2017-09-08 14:10:00,31.3,31.41,31.29,31.34,94414.0,22.4782,22.5572,22.471,22.5069,94414.0
2017-09-08 14:20:00,31.33,31.35,31.22,31.28,120788.0,22.4997,22.5141,22.4207,22.4638,120788.0
2017-09-08 14:30:00,31.28,31.36,31.28,31.32,55210.0,22.4638,22.5213,22.4638,22.4926,55210.0
2017-09-08 14:40:00,31.31,31.37,31.31,31.32,40121.0,22.4854,22.5285,22.4854,22.4926,40121.0
2017-09-08 14:50:00,31.31,31.45,31.31,31.44,61525.0,22.4854,22.5859,22.4854,22.5787,61525.0
2017-09-08 15:00:00,31.44,31.55,31.44,31.54,90916.0,22.5787,22.6577,22.5787,22.6506,90916.0
2017-09-08 15:10:00,31.54,31.56,31.46,31.47,63241.0,22.6506,22.6649,22.5931,22.6003,63241.0
2017-09-08 15:20:00,31.46,31.48,31.4,31.4,68913.0,22.5931,22.6075,22.55,22.55,68913.0
2017-09-08 15:30:00,31.4,31.41,31.31,31.41,78182.0,22.55,22.5572,22.4854,22.5572,78182.0
2017-09-08 15:40:00,31.4,31.48,31.39,31.44,147653.0,22.55,22.6075,22.5428,22.5787,147653.0
2017-09-08 15:50:00,31.44,31.48,31.44,31.46,288048.0,22.5787,22.6075,22.5787,22.5931,288048.0
2017-09-11 09:30:00,31.63,31.78,31.53,31.63,91254.0,22.7152,22.8229,22.6434,22.7152,91254.0
2017-09-11 09:40:00,31.65,31.65,31.55,31.6,76925.0,22.7296,22.7296,22.6577,22.6936,76925.0
2017-09-11 09:50:00,31.59,31.61,31.5,31.54,95361.0,22.6865,22.7008,22.6218,22.6506,95361.0
2017-09-11 10:00:00,31.54,31.57,31.46,31.56,75525.0,22.6506,22.6721,22.5931,22.6649,75525.0
2017-09-11 10:10:00,31.56,31.72,31.55,31.72,109920.0,22.6649,22.7798,22.6577,22.7798,109920.0
2017-09-11 10:20:00,31.71,31.73,31.6,31.65,116321.0,22.7726,22.787,22.6936,22.7296,116321.0
2017-09-11 10:30:00,31.65,31.67,31.6,31.64,103904.0,22.7296,22.7439,22.6936,22.7224,103904.0
2017-09-11 10:40:00,31.63,31.71,31.61,31.69,95292.0,22.7152,22.7726,22.7008,22.7583,95292.0
2017-09-11 10:50:00,31.69,31.87,31.68,31.77,70225.0,22.7583,22.8875,22.7511,22.8157,70225.0
2017-09-11 11:00:00,31.76,31.79,31.72,31.74,46010.0,22.8085,22.8301,22.7798,22.7942,46010.0
2017-09-11 11:10:00,31.75,31.76,31.68,31.71,69992.0,22.8014,22.8085,22.7511,22.7726,69992.0
2017-09-11 11:20:00,31.71,31.88,31.71,31.78,136255.0,22.7726,22.8947,22.7726,22.8229,136255.0
2017-09-11 11:30:00,31.79,31.91,31.79,31.85,58938.0,22.8301,22.9163,22.8301,22.8732,58938.0
2017-09-11 11:40:00,31.85,31.95,31.83,31.89,147033.0,22.8732,22.945,22.8588,22.9019,147033.0
2017-09-11 11:50:00,31.89,31.94,31.86,31.94,36171.0,22.9019,22.9378,22.8804,22.9378,36171.0
2017-09-11 12:00:00,31.93,32.0,31.89,31.94,55148.0,22.9306,22.9809,22.9019,22.9378,55148.0
2017-09-11 12:10:00,31.95,31.95,31.87,31.87,40879.0,22.945,22.945,22.8875,22.8875,40879.0
2017-09-11 12:20:00,31.87,31.9,31.84,31.86,41189.0,22.8875,22.9091,22.866,22.8804,41189.0
2017-09-11 12:30:00,31.86,31.91,31.83,31.83,60466.0,22.8804,22.9163,22.8588,22.8588,60466.0
2017-09-11 12:40:00,31.84,31.86,31.74,31.8,63426.0,22.866,22.8804,22.7942,22.8373,63426.0
2017-09-11 12:50:00,31.8,31.89,31.79,31.86,72872.0,22.8373,22.9019,22.8301,22.8804,72872.0
2017-09-11 13:00:00,31.86,31.89,31.78,31.8,54326.0,22.8804,22.9019,22.8229,22.8373,54326.0
2017-09-11 13:10:00,31.8,31.91,31.79,31.9,78728.0,22.8373,22.9163,22.8301,22.9091,78728.0
2017-09-11 13:20:00,31.91,31.92,31.84,31.86,71618.0,22.9163,22.9235,22.866,22.8804,71618.0
2017-09-11 13:30:00,31.85,31.87,31.8,31.84,33375.0,22.8732,22.8875,22.8373,22.866,33375.0
2017-09-11 13:40:00,31.83,31.84,31.77,31.8,62895.0,22.8588,22.866,22.8157,22.8373,62895.0
2017-09-11 13:50:00,31.81,31.81,31.7,31.7,67342.0,22.8445,22.8445,22.7655,22.7655,67342.0
2017-09-11 14:00:00,31.7,31.76,31.7,31.75,44546.0,22.7655,22.8085,22.7655,22.8014,44546.0
2017-09-11 14:10:00,31.75,31.77,31.69,31.69,20915.0,22.8014,22.8157,22.7583,22.7583,20915.0
2017-09-11 14:20:00,31.7,31.71,31.66,31.67,28334.0,22.7655,22.7726,22.7367,22.7439,28334.0
2017-09-11 14:30:00,31.67,31.77,31.67,31.73,36160.0,22.7439,22.8157,22.7439,22.787,36160.0
2017-09-11 14:40:00,31.73,31.75,31.71,31.73,36598.0,22.787,22.8014,22.7726,22.787,36598.0
2017-09-11 14:50:00,31.73,31.73,31.64,31.64,47553.0,22.787,22.787,22.7224,22.7224,47553.0
2017-09-11 15:00:00,31.63,31.68,31.63,31.68,88862.0,22.7152,22.7511,22.7152,22.7511,88862.0
2017-09-11 15:10:00,31.68,31.74,31.67,31.71,54809.0,22.7511,22.7942,22.7439,22.7726,54809.0
2017-09-11 15:20:00,31.71,31.72,31.68,31.71,56944.0,22.7726,22.7798,22.7511,22.7726,56944.0
2017-09-11 15:30:00,31.7,31.79,31.69,31.76,100362.0,22.7655,22.8301,22.7583,22.8085,100362.0
2017-09-11 15:40:00,31.76,31.79,31.74,31.78,133628.0,22.8085,22.8301,22.7942,22.8229,133628.0
2017-09-11 15:50:00,31.78,31.83,31.77,31.82,351283.0,22.8229,22.8588,22.8157,22.8516,351283.0
2017-09-12 09:30:00,31.89,32.0,31.81,32.0,99859.0,22.9019,22.9809,22.8445,22.9809,99859.0
2017-09-12 09:40:00,32.0,32.03,31.87,31.98,43273.0,22.9809,23.0025,22.8875,22.9665,43273.0
2017-09-12 09:50:00,31.97,32.16,31.95,32.16,136373.0,22.9594,23.0958,22.945,23.0958,136373.0
2017-09-12 10:00:00,32.15,32.37,32.13,32.33,59030.0,23.0886,23.2466,23.0743,23.2179,59030.0
2017-09-12 10:10:00,32.34,32.36,32.27,32.3,110801.0,23.2251,23.2394,23.1748,23.1964,110801.0
2017-09-12 10:20:00,32.3,32.3,32.14,32.14,134089.0,23.1964,23.1964,23.0814,23.0814,134089.0
2017-09-12 10:30:00,32.14,32.3,32.09,32.3,52959.0,23.0814,23.1964,23.0455,23.1964,52959.0
2017-09-12 10:40:00,32.29,32.3,32.19,32.24,74645.0,23.1892,23.1964,23.1174,23.1533,74645.0
2017-09-12 10:50:00,32.24,32.24,32.17,32.19,81042.0,23.1533,23.1533,23.103,23.1174,81042.0
2017-09-12 11:00:00,32.19,32.25,32.14,32.21,50379.0,23.1174,23.1604,23.0814,23.1317,50379.0
2017-09-12 11:10:00,32.21,32.36,32.2,32.36,37785.0,23.1317,23.2394,23.1245,23.2394,37785.0
2017-09-12 11:20:00,32.36,32.37,32.28,32.37,92423.0,23.2394,23.2466,23.182,23.2466,92423.0
2017-09-12 11:30:00,32.37,32.45,32.32,32.44,62169.0,23.2466,23.3041,23.2107,23.2969,62169.0
2017-09-12 11:40:00,32.43,32.5,32.42,32.47,55677.0,23.2897,23.34,23.2825,23.3184,55677.0
2017-09-12 11:50:00,32.47,32.54,32.44,32.51,97741.0,23.3184,23.3687,23.2969,23.3472,97741.0
2017-09-12 12:00:00,32.52,32.53,32.38,32.4,59862.0,23.3543,23.3615,23.2538,23.2682,59862.0
2017-09-12 12:10:00,32.4,32.44,32.36,32.42,69439.0,23.2682,23.2969,23.2394,23.2825,69439.0
2017-09-12 12:20:00,32.42,32.42,32.29,32.33,51139.0,23.2825,23.2825,23.1892,23.2179,51139.0
2017-09-12 12:30:00,32.33,32.34,32.28,32.33,37484.0,23.2179,23.2251,23.182,23.2179,37484.0
2017-09-12 12:40:00,32.32,32.36,32.3,32.34,62177.0,23.2107,23.2394,23.1964,23.2251,62177.0
2017-09-12 12:50:00,32.34,32.44,32.34,32.44,56874.0,23.2251,23.2969,23.2251,23.2969,56874.0
2017-09-12 13:00:00,32.43,32.48,32.4,32.47,50721.0,23.2897,23.3256,23.2682,23.3184,50721.0
2017-09-12 13:10:00,32.47,32.48,32.42,32.43,38888.0,23.3184,23.3256,23.2825,23.2897,38888.0
2017-09-12 13:20:00,32.44,32.46,32.32,32.32,57211.0,23.2969,23.3113,23.2107,23.2107,57211.0
2017-09-12 13:30:00,32.33,32.36,32.29,32.29,43444.0,23.2179,23.2394,23.1892,23.1892,43444.0
2017-09-12 13:40:00,32.3,32.39,32.3,32.36,35799.0,23.1964,23.261,23.1964,23.2394,35799.0
2017-09-12 13:50:00,32.36,32.36,32.23,32.24,29435.0,23.2394,23.2394,23.1461,23.1533,29435.0
2017-09-12 14:00:00,32.24,32.33,32.24,32.29,83094.0,23.1533,23.2179,23.1533,23.1892,83094.0
2017-09-12 14:10:00,32.29,32.3,32.26,32.28,31373.0,23.1892,23.1964,23.1676,23.182,31373.0
2017-09-12 14:20:00,32.28,32.29,32.19,32.2,33535.0,23.182,23.1892,23.1174,23.1245,33535.0
2017-09-12 14:30:00,32.2,32.24,32.15,32.2,43388.0,23.1245,23.1533,23.0886,23.1245,43388.0
2017-09-12 14:40:00,32.21,32.27,32.2,32.23,75049.0,23.1317,23.1748,23.1245,23.1461,75049.0
2017-09-12 14:50:00,32.23,32.26,32.2,32.23,88067.0,23.1461,23.1676,23.1245,23.1461,88067.0
2017-09-12 15:00:00,32.23,32.23,31.99,32.02,160299.0,23.1461,23.1461,22.9737,22.9953,160299.0
2017-09-12 15:10:00,32.02,32.11,31.99,32.11,118394.0,22.9953,23.0599,22.9737,23.0599,118394.0
2017-09-12 15:20:00,32.11,32.12,32.06,32.11,108700.0,23.0599,23.0671,23.024,23.0599,108700.0
2017-09-12 15:30:00,32.11,32.13,32.05,32.07,119076.0,23.0599,23.0743,23.0168,23.0312,119076.0
2017-09-12 15:40:00,32.07,32.11,32.06,32.11,137598.0,23.0312,23.0599,23.024,23.0599,137598.0
2017-09-12 15:50:00,32.11,32.17,32.09,32.17,324025.0,23.0599,23.103,23.0455,23.103,324025.0
2017-09-13 09:30:00,32.37,32.73,32.33,32.69,229242.0,23.2466,23.5052,23.2179,23.4764,229242.0
2017-09-13 09:40:00,32.7,32.91,32.7,32.89,141219.0,23.4836,23.6344,23.4836,23.6201,141219.0
2017-09-13 09:50:00,32.9,33.03,32.86,33.02,138441.0,23.6272,23.7206,23.5985,23.7134,138441.0
2017-09-13 10:00:00,33.02,33.04,32.84,32.93,145929.0,23.7134,23.7278,23.5842,23.6488,145929.0
2017-09-13 10:10:00,32.95,33.01,32.89,32.91,122935.0,23.6632,23.7062,23.6201,23.6344,122935.0
2017-09-13 10:20:00,32.9,33.03,32.89,33.02,126915.0,23.6272,23.7206,23.6201,23.7134,126915.0
2017-09-13 10:30:00,33.02,33.14,32.9,32.99,212913.0,23.7134,23.7996,23.6272,23.6919,212913.0
2017-09-13 10:40:00,32.99,33.01,32.8,32.88,125663.0,23.6919,23.7062,23.5554,23.6129,125663.0
2017-09-13 10:50:00,32.88,33.2,32.83,33.17,166043.0,23.6129,23.8427,23.577,23.8211,166043.0
2017-09-13 11:00:00,33.17,33.29,33.15,33.25,115620.0,23.8211,23.9073,23.8068,23.8786,115620.0
2017-09-13 11:10:00,33.25,33.3,33.21,33.22,60822.0,23.8786,23.9145,23.8499,23.8571,60822.0
2017-09-13 11:20:00,33.22,33.4,33.22,33.36,111465.0,23.8571,23.9863,23.8571,23.9576,111465.0
2017-09-13 11:30:00,33.37,33.37,33.21,33.27,104380.0,23.9648,23.9648,23.8499,23.893,104380.0
2017-09-13 11:40:00,33.27,33.46,33.21,33.43,248207.0,23.893,24.0294,23.8499,24.0079,248207.0
2017-09-13 11:50:00,33.43,33.45,33.29,33.35,129915.0,24.0079,24.0222,23.9073,23.9504,129915.0
2017-09-13 12:00:00,33.36,33.37,33.09,33.11,257169.0,23.9576,23.9648,23.7637,23.7781,257169.0
2017-09-13 12:10:00,33.11,33.23,33.08,33.23,59023.0,23.7781,23.8642,23.7565,23.8642,59023.0
2017-09-13 12:20:00,33.23,33.32,33.21,33.3,99945.0,23.8642,23.9289,23.8499,23.9145,99945.0
2017-09-13 12:30:00,33.3,33.34,33.26,33.27,74473.0,23.9145,23.9432,23.8858,23.893,74473.0
2017-09-13 12:40:00,33.27,33.28,33.18,33.18,68005.0,23.893,23.9001,23.8283,23.8283,68005.0
2017-09-13 12:50:00,33.19,33.22,33.08,33.1,61197.0,23.8355,23.8571,23.7565,23.7709,61197.0
2017-09-13 13:00:00,33.1,33.2,33.08,33.2,72533.0,23.7709,23.8427,23.7565,23.8427,72533.0
2017-09-13 13:10:00,33.2,33.2,33.13,33.15,57772.0,23.8427,23.8427,23.7924,23.8068,57772.0
2017-09-13 13:20:00,33.15,33.28,33.13,33.27,118518.0,23.8068,23.9001,23.7924,23.893,118518.0
2017-09-13 13:30:00,33.27,33.41,33.26,33.3,96133.0,23.893,23.9935,23.8858,23.9145,96133.0
2017-09-13 13:40:00,33.32,33.33,33.23,33.32,72607.0,23.9289,23.9361,23.8642,23.9289,72607.0
2017-09-13 13:50:00,33.31,33.36,33.3,33.34,50129.0,23.9217,23.9576,23.9145,23.9432,50129.0
2017-09-13 14:00:00,33.34,33.38,33.3,33.36,79749.0,23.9432,23.972,23.9145,23.9576,79749.0
2017-09-13 14:10:00,33.37,33.38,33.32,33.32,76011.0,23.9648,23.972,23.9289,23.9289,76011.0
2017-09-13 14:20:00,33.33,33.34,33.25,33.32,75285.0,23.9361,23.9432,23.8786,23.9289,75285.0
2017-09-13 14:30:00,33.31,33.32,33.2,33.25,74344.0,23.9217,23.9289,23.8427,23.8786,74344.0
2017-09-13 14:40:00,33.25,33.33,33.25,33.27,69325.0,23.8786,23.9361,23.8786,23.893,69325.0
2017-09-13 14:50:00,33.27,33.3,33.25,33.26,60867.0,23.893,23.9145,23.8786,23.8858,60867.0
2017-09-13 15:00:00,33.25,33.29,33.21,33.21,86291.0,23.8786,23.9073,23.8499,23.8499,86291.0
2017-09-13 15:10:00,33.22,33.34,33.21,33.31,69796.0,23.8571,23.9432,23.8499,23.9217,69796.0
2017-09-13 15:20:00,33.32,33.38,33.3,33.37,77741.0,23.9289,23.972,23.9145,23.9648,77741.0
2017-09-13 15:30:00,33.37,33.38,33.32,33.36,139554.0,23.9648,23.972,23.9289,23.9576,139554.0
2017-09-13 15:40:00,33.36,33.41,33.33,33.36,300854.0,23.9576,23.9935,23.9361,23.9576,300854.0
2017-09-13 15:50:00,33.36,33.52,33.35,33.51,942487.0,23.9576,24.0725,23.9504,24.0653,942487.0
2017-09-14 09:30:00,33.65,34.22,33.65,34.1,299290.0,24.2086,24.6187,24.2086,24.5324,299290.0
2017-09-14 09:40:00,34.09,34.19,33.97,34.17,224975.0,24.5252,24.5971,24.4388,24.5827,224975.0
2017-09-14 09:50:00,34.17,34.46,34.12,34.44,216636.0,24.5827,24.7914,24.5468,24.777,216636.0
2017-09-14 10:00:00,34.45,34.54,34.4,34.42,226872.0,24.7842,24.8489,24.7482,24.7626,226872.0
2017-09-14 10:10:00,34.43,34.54,34.37,34.41,151908.0,24.7698,24.8489,24.7266,24.7554,151908.0
2017-09-14 10:20:00,34.41,34.6,34.36,34.51,181491.0,24.7554,24.8921,24.7194,24.8273,181491.0
2017-09-14 10:30:00,34.49,34.5,34.32,34.42,161440.0,24.8129,24.8201,24.6906,24.7626,161440.0
2017-09-14 10:40:00,34.41,34.55,34.36,34.55,164774.0,24.7554,24.8561,24.7194,24.8561,164774.0
2017-09-14 10:50:00,34.54,34.58,34.45,34.46,118171.0,24.8489,24.8777,24.7842,24.7914,118171.0
2017-09-14 11:00:00,34.46,34.47,34.32,34.43,87438.0,24.7914,24.7986,24.6906,24.7698,87438.0
2017-09-14 11:10:00,34.42,34.42,34.2,34.21,102295.0,24.7626,24.7626,24.6043,24.6115,102295.0
2017-09-14 11:20:00,34.21,34.27,34.03,34.09,171029.0,24.6115,24.6547,24.482,24.5252,171029.0
2017-09-14 11:30:00,34.1,34.15,34.01,34.02,125936.0,24.5324,24.5683,24.4676,24.4748,125936.0
2017-09-14 11:40:00,34.01,34.11,33.96,33.96,111430.0,24.4676,24.5396,24.4317,24.4317,111430.0
2017-09-14 11:50:00,33.95,34.04,33.93,34.01,53685.0,24.4245,24.4892,24.4101,24.4676,53685.0
2017-09-14 12:00:00,34.02,34.06,33.96,34.04,50328.0,24.4748,24.5036,24.4317,24.4892,50328.0
2017-09-14 12:10:00,34.04,34.06,33.96,33.97,59890.0,24.4892,24.5036,24.4317,24.4388,59890.0
2017-09-14 12:20:00,33.97,33.97,33.86,33.88,57867.0,24.4388,24.4388,24.3597,24.3741,57867.0
2017-09-14 12:30:00,33.88,33.94,33.87,33.89,99172.0,24.3741,24.4173,24.3669,24.3813,99172.0
2017-09-14 12:40:00,33.9,33.94,33.89,33.93,47661.0,24.3885,24.4173,24.3813,24.4101,47661.0
2017-09-14 12:50:00,33.93,33.95,33.88,33.89,105442.0,24.4101,24.4245,24.3741,24.3813,105442.0
2017-09-14 13:00:00,33.89,33.89,33.72,33.77,53283.0,24.3813,24.3813,24.259,24.295,53283.0
2017-09-14 13:10:00,33.76,33.95,33.75,33.94,58805.0,24.2878,24.4245,24.2806,24.4173,58805.0
2017-09-14 13:20:00,33.95,33.99,33.88,33.94,57666.0,24.4245,24.4532,24.3741,24.4173,57666.0
2017-09-14 13:30:00,33.94,34.05,33.94,34.05,94064.0,24.4173,24.4964,24.4173,24.4964,94064.0
2017-09-14 13:40:00,34.05,34.06,33.93,33.93,77016.0,24.4964,24.5036,24.4101,24.4101,77016.0
2017-09-14 13:50:00,33.94,34.0,33.93,33.95,56345.0,24.4173,24.4604,24.4101,24.4245,56345.0
2017-09-14 14:00:00,33.95,34.02,33.94,34.02,75281.0,24.4245,24.4748,24.4173,24.4748,75281.0
2017-09-14 14:10:00,34.02,34.08,33.98,33.99,56724.0,24.4748,24.518,24.446,24.4532,56724.0
2017-09-14 14:20:00,34.0,34.04,33.93,33.93,67197.0,24.4604,24.4892,24.4101,24.4101,67197.0
2017-09-14 14:30:00,33.92,33.93,33.84,33.84,63914.0,24.4029,24.4101,24.3453,24.3453,63914.0
2017-09-14 14:40:00,33.84,33.85,33.79,33.84,58753.0,24.3453,24.3525,24.3094,24.3453,58753.0
2017-09-14 14:50:00,33.84,33.84,33.74,33.79,89601.0,24.3453,24.3453,24.2734,24.3094,89601.0
2017-09-14 15:00:00,33.79,33.83,33.75,33.77,107537.0,24.3094,24.3381,24.2806,24.295,107537.0
2017-09-14 15:10:00,33.77,33.78,33.69,33.72,79031.0,24.295,24.3022,24.2374,24.259,79031.0
2017-09-14 15:20:00,33.71,33.76,33.69,33.74,101183.0,24.2518,24.2878,24.2374,24.2734,101183.0
2017-09-14 15:30:00,33.75,33.92,33.74,33.85,175543.0,24.2806,24.4029,24.2734,24.3525,175543.0
2017-09-14 15:40:00,33.86,33.94,33.85,33.92,233175.0,24.3597,24.4173,24.3525,24.4029,233175.0
2017-09-14 15:50:00,33.92,33.97,33.87,33.9,439686.0,24.4029,24.4388,24.3669,24.3885,439686.0
2017-09-15 09:30:00,33.94,34.23,33.77,34.02,672065.0,24.4173,24.6259,24.295,24.4748,672065.0
2017-09-15 09:40:00,34.02,34.03,33.57,33.77,205028.0,24.4748,24.482,24.1511,24.295,205028.0
2017-09-15 09:50:00,33.77,33.94,33.76,33.77,160351.0,24.295,24.4173,24.2878,24.295,160351.0
2017-09-15 10:00:00,33.78,33.8,33.74,33.76,129306.0,24.3022,24.3165,24.2734,24.2878,129306.0
2017-09-15 10:10:00,33.77,33.85,33.74,33.82,85806.0,24.295,24.3525,24.2734,24.3309,85806.0
2017-09-15 10:20:00,33.83,33.89,33.81,33.84,68002.0,24.3381,24.3813,24.3237,24.3453,68002.0
2017-09-15 10:30:00,33.84,33.86,33.63,33.64,88323.0,24.3453,24.3597,24.1942,24.2014,88323.0
2017-09-15 10:40:00,33.63,33.63,33.53,33.55,90329.0,24.1942,24.1942,24.1223,24.1367,90329.0
2017-09-15 10:50:00,33.55,33.58,33.49,33.52,62794.0,24.1367,24.1583,24.0935,24.1151,62794.0
2017-09-15 11:00:00,33.51,33.54,33.47,33.52,58061.0,24.1079,24.1295,24.0791,24.1151,58061.0
2017-09-15 11:10:00,33.52,33.59,33.52,33.55,75812.0,24.1151,24.1655,24.1151,24.1367,75812.0
2017-09-15 11:20:00,33.55,33.6,33.5,33.59,52392.0,24.1367,24.1727,24.1007,24.1655,52392.0
2017-09-15 11:30:00,33.57,33.59,33.48,33.48,50158.0,24.1511,24.1655,24.0863,24.0863,50158.0
2017-09-15 11:40:00,33.48,33.48,33.39,33.45,43635.0,24.0863,24.0863,24.0216,24.0647,43635.0
2017-09-15 11:50:00,33.45,33.46,33.35,33.36,40792.0,24.0647,24.0719,23.9928,24.0,40792.0
2017-09-15 12:00:00,33.36,33.36,33.25,33.34,56896.0,24.0,24.0,23.9209,23.9856,56896.0
2017-09-15 12:10:00,33.35,33.38,33.33,33.37,83986.0,23.9928,24.0144,23.9784,24.0072,83986.0
2017-09-15 12:20:00,33.36,33.36,33.29,33.34,52534.0,24.0,24.0,23.9496,23.9856,52534.0
2017-09-15 12:30:00,33.35,33.37,33.32,33.35,44940.0,23.9928,24.0072,23.9712,23.9928,44940.0
2017-09-15 12:40:00,33.35,33.4,33.3,33.35,72415.0,23.9928,24.0288,23.9568,23.9928,72415.0
2017-09-15 12:50:00,33.34,33.38,33.33,33.33,56907.0,23.9856,24.0144,23.9784,23.9784,56907.0
2017-09-15 13:00:00,33.33,33.37,33.29,33.32,33606.0,23.9784,24.0072,23.9496,23.9712,33606.0
2017-09-15 13:10:00,33.32,33.35,33.32,33.34,24989.0,23.9712,23.9928,23.9712,23.9856,24989.0
2017-09-15 13:20:00,33.34,33.36,33.32,33.36,28865.0,23.9856,24.0,23.9712,24.0,28865.0
2017-09-15 13:30:00,33.35,33.36,33.32,33.33,33078.0,23.9928,24.0,23.9712,23.9784,33078.0
2017-09-15 13:40:00,33.33,33.39,33.31,33.38,38178.0,23.9784,24.0216,23.964,24.0144,38178.0
2017-09-15 13:50:00,33.38,33.4,33.35,33.38,60107.0,24.0144,24.0288,23.9928,24.0144,60107.0
2017-09-15 14:00:00,33.38,33.38,33.32,33.34,55541.0,24.0144,24.0144,23.9712,23.9856,55541.0
2017-09-15 14:10:00,33.34,33.36,33.31,33.31,35790.0,23.9856,24.0,23.964,23.964,35790.0
2017-09-15 14:20:00,33.32,33.38,33.32,33.36,36312.0,23.9712,24.0144,23.9712,24.0,36312.0
2017-09-15 14:30:00,33.36,33.44,33.35,33.42,77978.0,24.0,24.0576,23.9928,24.0432,77978.0
2017-09-15 14:40:00,33.43,33.45,33.39,33.45,45452.0,24.0504,24.0647,24.0216,24.0647,45452.0
2017-09-15 14:50:00,33.44,33.47,33.37,33.46,64236.0,24.0576,24.0791,24.0072,24.0719,64236.0
2017-09-15 15:00:00,33.47,33.5,33.45,33.48,67011.0,24.0791,24.1007,24.0647,24.0863,67011.0
2017-09-15 15:10:00,33.48,33.53,33.47,33.51,59517.0,24.0863,24.1223,24.0791,24.1079,59517.0
2017-09-15 15:20:00,33.51,33.55,33.48,33.54,49060.0,24.1079,24.1367,24.0863,24.1295,49060.0
2017-09-15 15:30:00,33.54,33.61,33.53,33.61,89589.0,24.1295,24.1799,24.1223,24.1799,89589.0
2017-09-15 15:40:00,33.61,33.62,33.55,33.6,144841.0,24.1799,24.187,24.1367,24.1727,144841.0
2017-09-15 15:50:00,33.6,33.66,33.59,33.64,353767.0,24.1727,24.2158,24.1655,24.2014,353767.0
2017-09-18 09:30:00,33.49,33.62,33.28,33.32,133112.0,24.0935,24.187,23.9424,23.9712,133112.0
2017-09-18 09:40:00,33.32,33.43,33.26,33.43,107166.0,23.9712,24.0504,23.9281,24.0504,107166.0
2017-09-18 09:50:00,33.43,33.48,33.41,33.43,125274.0,24.0504,24.0863,24.036,24.0504,125274.0
2017-09-18 10:00:00,33.41,33.46,33.33,33.39,113797.0,24.036,24.0719,23.9784,24.0216,113797.0
2017-09-18 10:10:00,33.38,33.48,33.36,33.4,104400.0,24.0144,24.0863,24.0,24.0288,104400.0
2017-09-18 10:20:00,33.39,33.4,33.26,33.3,68351.0,24.0216,24.0288,23.9281,23.9568,68351.0
2017-09-18 10:30:00,33.33,33.39,33.3,33.39,73534.0,23.9784,24.0216,23.9568,24.0216,73534.0
2017-09-18 10:40:00,33.38,33.41,33.33,33.39,71463.0,24.0144,24.036,23.9784,24.0216,71463.0
2017-09-18 10:50:00,33.39,33.39,33.26,33.3,80472.0,24.0216,24.0216,23.9281,23.9568,80472.0
2017-09-18 11:00:00,33.28,33.3,33.2,33.25,56606.0,23.9424,23.9568,23.8849,23.9209,56606.0
2017-09-18 11:10:00,33.25,33.25,33.18,33.21,85795.0,23.9209,23.9209,23.8705,23.8921,85795.0
2017-09-18 11:20:00,33.22,33.37,33.21,33.33,96696.0,23.8993,24.0072,23.8921,23.9784,96696.0
2017-09-18 11:30:00,33.33,33.34,33.12,33.16,93786.0,23.9784,23.9856,23.8273,23.8561,93786.0
2017-09-18 11:40:00,33.16,33.25,33.13,33.24,59841.0,23.8561,23.9209,23.8345,23.9137,59841.0
2017-09-18 11:50:00,33.24,33.33,33.2,33.32,144724.0,23.9137,23.9784,23.8849,23.9712,144724.0
2017-09-18 12:00:00,33.33,33.46,33.33,33.45,125604.0,23.9784,24.0719,23.9784,24.0647,125604.0
2017-09-18 12:10:00,33.47,33.48,33.44,33.46,61854.0,24.0791,24.0863,24.0576,24.0719,61854.0
2017-09-18 12:20:00,33.47,33.54,33.44,33.53,50691.0,24.0791,24.1295,24.0576,24.1223,50691.0
2017-09-18 12:30:00,33.54,33.63,33.54,33.59,78350.0,24.1295,24.1942,24.1295,24.1655,78350.0
2017-09-18 12:40:00,33.59,33.6,33.53,33.58,36300.0,24.1655,24.1727,24.1223,24.1583,36300.0
2017-09-18 12:50:00,33.58,33.58,33.5,33.52,25155.0,24.1583,24.1583,24.1007,24.1151,25155.0
2017-09-18 13:00:00,33.53,33.61,33.52,33.59,320854.0,24.1223,24.1799,24.1151,24.1655,320854.0
2017-09-18 13:10:00,33.59,33.62,33.57,33.59,27535.0,24.1655,24.187,24.1511,24.1655,27535.0
2017-09-18 13:20:00,33.59,33.72,33.56,33.69,69703.0,24.1655,24.259,24.1439,24.2374,69703.0
2017-09-18 13:30:00,33.69,33.8,33.67,33.79,101257.0,24.2374,24.3165,24.223,24.3094,101257.0
2017-09-18 13:40:00,33.79,33.82,33.73,33.8,94598.0,24.3094,24.3309,24.2662,24.3165,94598.0
2017-09-18 13:50:00,33.8,33.84,33.78,33.83,57981.0,24.3165,24.3453,24.3022,24.3381,57981.0
2017-09-18 14:00:00,33.83,33.84,33.78,33.78,70285.0,24.3381,24.3453,24.3022,24.3022,70285.0
2017-09-18 14:10:00,33.79,33.82,33.76,33.77,67110.0,24.3094,24.3309,24.2878,24.295,67110.0
2017-09-18 14:20:00,33.77,33.81,33.76,33.8,70531.0,24.295,24.3237,24.2878,24.3165,70531.0
2017-09-18 14:30:00,33.8,33.81,33.72,33.72,47053.0,24.3165,24.3237,24.259,24.259,47053.0
2017-09-18 14:40:00,33.73,33.77,33.72,33.76,51023.0,24.2662,24.295,24.259,24.2878,51023.0
2017-09-18 14:50:00,33.76,33.8,33.75,33.8,49741.0,24.2878,24.3165,24.2806,24.3165,49741.0
2017-09-18 15:00:00,33.8,33.87,33.79,33.81,100520.0,24.3165,24.3669,24.3094,24.3237,100520.0
2017-09-18 15:10:00,33.82,33.84,33.79,33.82,60389.0,24.3309,24.3453,24.3094,24.3309,60389.0
2017-09-18 15:20:00,33.82,33.86,33.81,33.85,58588.0,24.3309,24.3597,24.3237,24.3525,58588.0
2017-09-18 15:30:00,33.85,33.87,33.81,33.86,86810.0,24.3525,24.3669,24.3237,24.3597,86810.0
2017-09-18 15:40:00,33.87,33.89,33.85,33.88,188251.0,24.3669,24.3813,24.3525,24.3741,188251.0
2017-09-18 15:50:00,33.88,33.99,33.88,33.97,386112.0,24.3741,24.4532,24.3741,24.4388,386112.0
2017-09-19 09:30:00,33.95,33.99,33.79,33.86,121163.0,24.4245,24.4532,24.3094,24.3597,121163.0
2017-09-19 09:40:00,33.86,34.02,33.86,33.97,123468.0,24.3597,24.4748,24.3597,24.4388,123468.0
2017-09-19 09:50:00,33.98,33.98,33.82,33.86,126820.0,24.446,24.446,24.3309,24.3597,126820.0
2017-09-19 10:00:00,33.86,33.92,33.71,33.71,117604.0,24.3597,24.4029,24.2518,24.2518,117604.0
2017-09-19 10:10:00,33.71,33.83,33.62,33.8,141177.0,24.2518,24.3381,24.187,24.3165,141177.0
2017-09-19 10:20:00,33.81,33.83,33.63,33.64,99942.0,24.3237,24.3381,24.1942,24.2014,99942.0
2017-09-19 10:30:00,33.62,33.73,33.6,33.68,79114.0,24.187,24.2662,24.1727,24.2302,79114.0
2017-09-19 10:40:00,33.69,33.83,33.65,33.81,68578.0,24.2374,24.3381,24.2086,24.3237,68578.0
2017-09-19 10:50:00,33.82,33.86,33.79,33.84,79055.0,24.3309,24.3597,24.3094,24.3453,79055.0
2017-09-19 11:00:00,33.83,33.83,33.69,33.73,67086.0,24.3381,24.3381,24.2374,24.2662,67086.0
2017-09-19 11:10:00,33.73,33.85,33.73,33.83,109088.0,24.2662,24.3525,24.2662,24.3381,109088.0
2017-09-19 11:20:00,33.83,33.87,33.78,33.86,34953.0,24.3381,24.3669,24.3022,24.3597,34953.0
2017-09-19 11:30:00,33.86,33.91,33.85,33.91,75270.0,24.3597,24.3957,24.3525,24.3957,75270.0
2017-09-19 11:40:00,33.9,33.94,33.87,33.91,71834.0,24.3885,24.4173,24.3669,24.3957,71834.0
2017-09-19 11:50:00,33.92,33.99,33.91,33.96,56643.0,24.4029,24.4532,24.3957,24.4317,56643.0
2017-09-19 12:00:00,33.96,33.96,33.87,33.9,90514.0,24.4317,24.4317,24.3669,24.3885,90514.0
2017-09-19 12:10:00,33.89,33.97,33.82,33.85,118945.0,24.3813,24.4388,24.3309,24.3525,118945.0
2017-09-19 12:20:00,33.84,33.94,33.84,33.89,43205.0,24.3453,24.4173,24.3453,24.3813,43205.0
2017-09-19 12:30:00,33.89,33.89,33.65,33.66,100814.0,24.3813,24.3813,24.2086,24.2158,100814.0
2017-09-19 12:40:00,33.66,33.76,33.66,33.75,62812.0,24.2158,24.2878,24.2158,24.2806,62812.0
2017-09-19 12:50:00,33.75,33.77,33.71,33.74,31933.0,24.2806,24.295,24.2518,24.2734,31933.0
2017-09-19 13:00:00,33.74,33.83,33.73,33.82,38210.0,24.2734,24.3381,24.2662,24.3309,38210.0
2017-09-19 13:10:00,33.82,33.84,33.81,33.83,65461.0,24.3309,24.3453,24.3237,24.3381,65461.0
2017-09-19 13:20:00,33.83,33.85,33.64,33.67,110555.0,24.3381,24.3525,24.2014,24.223,110555.0
2017-09-19 13:30:00,33.67,33.7,33.65,33.65,78155.0,24.223,24.2446,24.2086,24.2086,78155.0
2017-09-19 13:40:00,33.65,33.73,33.63,33.73,45251.0,24.2086,24.2662,24.1942,24.2662,45251.0
2017-09-19 13:50:00,33.73,33.8,33.73,33.79,48101.0,24.2662,24.3165,24.2662,24.3094,48101.0
2017-09-19 14:00:00,33.79,33.85,33.75,33.82,56881.0,24.3094,24.3525,24.2806,24.3309,56881.0
2017-09-19 14:10:00,33.83,33.83,33.75,33.77,64172.0,24.3381,24.3381,24.2806,24.295,64172.0
2017-09-19 14:20:00,33.77,33.83,33.73,33.83,43930.0,24.295,24.3381,24.2662,24.3381,43930.0
2017-09-19 14:30:00,33.83,33.86,33.76,33.79,43179.0,24.3381,24.3597,24.2878,24.3094,43179.0
2017-09-19 14:40:00,33.79,33.81,33.75,33.75,28873.0,24.3094,24.3237,24.2806,24.2806,28873.0
2017-09-19 14:50:00,33.75,33.82,33.74,33.79,38568.0,24.2806,24.3309,24.2734,24.3094,38568.0
2017-09-19 15:00:00,33.8,33.8,33.75,33.75,32080.0,24.3165,24.3165,24.2806,24.2806,32080.0
2017-09-19 15:10:00,33.75,33.8,33.73,33.75,51200.0,24.2806,24.3165,24.2662,24.2806,51200.0
2017-09-19 15:20:00,33.76,33.79,33.75,33.76,38182.0,24.2878,24.3094,24.2806,24.2878,38182.0
2017-09-19 15:30:00,33.77,33.84,33.76,33.83,74517.0,24.295,24.3453,24.2878,24.3381,74517.0
2017-09-19 15:40:00,33.83,33.84,33.77,33.8,96092.0,24.3381,24.3453,24.295,24.3165,96092.0
2017-09-19 15:50:00,33.81,33.83,33.74,33.76,266472.0,24.3237,24.3381,24.2734,24.2878,266472.0
2017-09-20 09:30:00,34.0,34.35,34.0,34.26,95512.0,24.4604,24.7122,24.4604,24.6475,95512.0
2017-09-20 09:40:00,34.26,34.41,34.25,34.38,102722.0,24.6475,24.7554,24.6403,24.7338,102722.0
2017-09-20 09:50:00,34.38,34.44,34.31,34.41,80037.0,24.7338,24.777,24.6835,24.7554,80037.0
2017-09-20 10:00:00,34.41,34.44,34.33,34.42,65047.0,24.7554,24.777,24.6978,24.7626,65047.0
2017-09-20 10:10:00,34.41,34.57,34.41,34.53,77709.0,24.7554,24.8705,24.7554,24.8417,77709.0
2017-09-20 10:20:00,34.52,34.59,34.47,34.51,83846.0,24.8345,24.8849,24.7986,24.8273,83846.0
2017-09-20 10:30:00,34.51,34.51,34.31,34.44,66817.0,24.8273,24.8273,24.6835,24.777,66817.0
2017-09-20 10:40:00,34.43,34.47,34.06,34.22,201069.0,24.7698,24.7986,24.5036,24.6187,201069.0
2017-09-20 10:50:00,34.22,34.52,34.22,34.51,131641.0,24.6187,24.8345,24.6187,24.8273,131641.0
2017-09-20 11:00:00,34.51,34.61,34.49,34.5,77660.0,24.8273,24.8993,24.8129,24.8201,77660.0
2017-09-20 11:10:00,34.51,34.65,34.51,34.65,72179.0,24.8273,24.9281,24.8273,24.9281,72179.0
2017-09-20 11:20:00,34.66,34.75,34.58,34.75,114537.0,24.9352,25.0,24.8777,25.0,114537.0
2017-09-20 11:30:00,34.75,34.83,34.73,34.79,143799.0,25.0,25.0576,24.9856,25.0288,143799.0
2017-09-20 11:40:00,34.8,34.86,34.75,34.79,80213.0,25.036,25.0791,25.0,25.0288,80213.0
2017-09-20 11:50:00,34.79,34.83,34.76,34.8,111772.0,25.0288,25.0576,25.0072,25.036,111772.0
2017-09-20 12:00:00,34.8,34.81,34.6,34.72,105530.0,25.036,25.0432,24.8921,24.9784,105530.0
2017-09-20 12:10:00,34.71,34.73,34.64,34.64,57852.0,24.9712,24.9856,24.9209,24.9209,57852.0
2017-09-20 12:20:00,34.64,34.68,34.56,34.64,82099.0,24.9209,24.9496,24.8633,24.9209,82099.0
2017-09-20 12:30:00,34.65,34.73,34.65,34.71,44024.0,24.9281,24.9856,24.9281,24.9712,44024.0
2017-09-20 12:40:00,34.72,34.77,34.69,34.75,89239.0,24.9784,25.0144,24.9568,25.0,89239.0
2017-09-20 12:50:00,34.75,34.8,34.73,34.78,61774.0,25.0,25.036,24.9856,25.0216,61774.0
2017-09-20 13:00:00,34.79,34.8,34.63,34.63,61333.0,25.0288,25.036,24.9137,24.9137,61333.0
2017-09-20 13:10:00,34.63,34.76,34.63,34.74,46423.0,24.9137,25.0072,24.9137,24.9928,46423.0
2017-09-20 13:20:00,34.74,34.74,34.66,34.72,50707.0,24.9928,24.9928,24.9352,24.9784,50707.0
2017-09-20 13:30:00,34.73,34.84,34.73,34.84,75093.0,24.9856,25.0647,24.9856,25.0647,75093.0
2017-09-20 13:40:00,34.84,34.85,34.79,34.8,64077.0,25.0647,25.0719,25.0288,25.036,64077.0
2017-09-20 13:50:00,34.79,34.84,34.67,34.67,99412.0,25.0288,25.0647,24.9424,24.9424,99412.0
2017-09-20 14:00:00,34.67,34.94,34.66,34.83,69594.0,24.9424,25.1367,24.9352,25.0576,69594.0
2017-09-20 14:10:00,34.83,34.89,34.73,34.73,73071.0,25.0576,25.1007,24.9856,24.9856,73071.0
2017-09-20 14:20:00,34.74,34.78,34.57,34.65,90055.0,24.9928,25.0216,24.8705,24.9281,90055.0
2017-09-20 14:30:00,34.65,34.68,34.57,34.62,116440.0,24.9281,24.9496,24.8705,24.9065,116440.0
2017-09-20 14:40:00,34.61,34.71,34.58,34.68,74023.0,24.8993,24.9712,24.8777,24.9496,74023.0
2017-09-20 14:50:00,34.68,34.78,34.64,34.75,124388.0,24.9496,25.0216,24.9209,25.0,124388.0
2017-09-20 15:00:00,34.75,34.76,34.59,34.71,95067.0,25.0,25.0072,24.8849,24.9712,95067.0
2017-09-20 15:10:00,34.71,34.85,34.69,34.83,122444.0,24.9712,25.0719,24.9568,25.0576,122444.0
2017-09-20 15:20:00,34.82,34.89,34.8,34.88,115054.0,25.0504,25.1007,25.036,25.0935,115054.0
2017-09-20 15:30:00,34.88,34.92,34.79,34.87,185509.0,25.0935,25.1223,25.0288,25.0863,185509.0
2017-09-20 15:40:00,34.87,34.93,34.8,34.91,222411.0,25.0863,25.1295,25.036,25.1151,222411.0
2017-09-20 15:50:00,34.92,34.92,34.86,34.88,441730.0,25.1223,25.1223,25.0791,25.0935,441730.0
2017-09-21 09:30:00,34.74,35.07,34.63,34.95,225880.0,24.9928,25.2302,24.9137,25.1439,225880.0
2017-09-21 09:40:00,34.94,34.97,34.74,34.85,201314.0,25.1367,25.1583,24.9928,25.0719,201314.0
2017-09-21 09:50:00,34.86,35.16,34.83,35.14,152083.0,25.0791,25.295,25.0576,25.2806,152083.0
2017-09-21 10:00:00,35.14,35.45,35.12,35.37,248794.0,25.2806,25.5036,25.2662,25.446,248794.0
2017-09-21 10:10:00,35.36,35.46,35.28,35.45,247844.0,25.4388,25.5108,25.3813,25.5036,247844.0
2017-09-21 10:20:00,35.45,35.53,35.41,35.48,148505.0,25.5036,25.5611,25.4748,25.5252,148505.0
2017-09-21 10:30:00,35.48,35.56,35.4,35.44,154823.0,25.5252,25.5827,25.4676,25.4964,154823.0
2017-09-21 10:40:00,35.43,35.65,35.41,35.62,134473.0,25.4892,25.6475,25.4748,25.6259,134473.0
2017-09-21 10:50:00,35.63,35.66,35.47,35.47,140206.0,25.6331,25.6547,25.518,25.518,140206.0
2017-09-21 11:00:00,35.47,35.53,35.36,35.42,103147.0,25.518,25.5611,25.4388,25.482,103147.0
2017-09-21 11:10:00,35.41,35.44,35.34,35.44,109063.0,25.4748,25.4964,25.4245,25.4964,109063.0
2017-09-21 11:20:00,35.43,35.44,35.34,35.39,78967.0,25.4892,25.4964,25.4245,25.4604,78967.0
2017-09-21 11:30:00,35.38,35.44,35.33,35.37,103297.0,25.4532,25.4964,25.4173,25.446,103297.0
2017-09-21 11:40:00,35.36,35.37,35.31,35.34,57575.0,25.4388,25.446,25.4029,25.4245,57575.0
2017-09-21 11:50:00,35.34,35.42,35.32,35.36,51196.0,25.4245,25.482,25.4101,25.4388,51196.0
2017-09-21 12:00:00,35.36,35.42,35.33,35.34,110382.0,25.4388,25.482,25.4173,25.4245,110382.0
2017-09-21 12:10:00,35.34,35.38,35.26,35.29,66460.0,25.4245,25.4532,25.3669,25.3885,66460.0
2017-09-21 12:20:00,35.29,35.37,35.29,35.34,41331.0,25.3885,25.446,25.3885,25.4245,41331.0
2017-09-21 12:30:00,35.34,35.39,35.33,35.36,24588.0,25.4245,25.4604,25.4173,25.4388,24588.0
2017-09-21 12:40:00,35.36,35.36,35.31,35.33,28256.0,25.4388,25.4388,25.4029,25.4173,28256.0
2017-09-21 12:50:00,35.33,35.35,35.3,35.31,32959.0,25.4173,25.4317,25.3957,25.4029,32959.0
2017-09-21 13:00:00,35.31,35.32,35.26,35.28,81319.0,25.4029,25.4101,25.3669,25.3813,81319.0
2017-09-21 13:10:00,35.29,35.29,35.24,35.29,86867.0,25.3885,25.3885,25.3525,25.3885,86867.0
2017-09-21 13:20:00,35.28,35.39,35.28,35.37,96047.0,25.3813,25.4604,25.3813,25.446,96047.0
2017-09-21 13:30:00,35.37,35.41,35.33,35.4,43376.0,25.446,25.4748,25.4173,25.4676,43376.0
2017-09-21 13:40:00,35.4,35.44,35.36,35.37,70121.0,25.4676,25.4964,25.4388,25.446,70121.0
2017-09-21 13:50:00,35.37,35.39,35.34,35.38,37568.0,25.446,25.4604,25.4245,25.4532,37568.0
2017-09-21 14:00:00,35.38,35.44,35.36,35.38,67462.0,25.4532,25.4964,25.4388,25.4532,67462.0
2017-09-21 14:10:00,35.37,35.39,35.32,35.36,41262.0,25.446,25.4604,25.4101,25.4388,41262.0
2017-09-21 14:20:00,35.35,35.38,35.33,35.37,62252.0,25.4317,25.4532,25.4173,25.446,62252.0
2017-09-21 14:30:00,35.36,35.38,35.3,35.35,61413.0,25.4388,25.4532,25.3957,25.4317,61413.0
2017-09-21 14:40:00,35.35,35.37,35.29,35.3,103431.0,25.4317,25.446,25.3885,25.3957,103431.0
2017-09-21 14:50:00,35.3,35.39,35.26,35.39,86891.0,25.3957,25.4604,25.3669,25.4604,86891.0
2017-09-21 15:00:00,35.39,35.43,35.37,35.41,84430.0,25.4604,25.4892,25.446,25.4748,84430.0
2017-09-21 15:10:00,35.4,35.41,35.35,35.37,99687.0,25.4676,25.4748,25.4317,25.446,99687.0
2017-09-21 15:20:00,35.37,35.41,35.34,35.34,101259.0,25.446,25.4748,25.4245,25.4245,101259.0
2017-09-21 15:30:00,35.35,35.37,35.3,35.32,120309.0,25.4317,25.446,25.3957,25.4101,120309.0
2017-09-21 15:40:00,35.32,35.39,35.3,35.32,195885.0,25.4101,25.4604,25.3957,25.4101,195885.0
2017-09-21 15:50:00,35.32,35.36,35.28,35.35,344454.0,25.4101,25.4388,25.3813,25.4317,344454.0
2017-09-22 09:30:00,35.23,35.45,35.15,35.3,117611.0,25.3453,25.5036,25.2878,25.3957,117611.0
2017-09-22 09:40:00,35.3,35.54,35.28,35.51,140452.0,25.3957,25.5683,25.3813,25.5468,140452.0
2017-09-22 09:50:00,35.51,35.66,35.49,35.65,194867.0,25.5468,25.6547,25.5324,25.6475,194867.0
2017-09-22 10:00:00,35.65,35.65,35.41,35.5,133352.0,25.6475,25.6475,25.4748,25.5396,133352.0
2017-09-22 10:10:00,35.5,35.58,35.47,35.56,74618.0,25.5396,25.5971,25.518,25.5827,74618.0
2017-09-22 10:20:00,35.55,35.72,35.55,35.68,153858.0,25.5755,25.6978,25.5755,25.6691,153858.0
2017-09-22 10:30:00,35.67,35.69,35.43,35.45,107447.0,25.6619,25.6763,25.4892,25.5036,107447.0
2017-09-22 10:40:00,35.45,35.54,35.42,35.52,107962.0,25.5036,25.5683,25.482,25.554,107962.0
2017-09-22 10:50:00,35.52,35.63,35.52,35.61,85521.0,25.554,25.6331,25.554,25.6187,85521.0
2017-09-22 11:00:00,35.62,35.65,35.56,35.59,77669.0,25.6259,25.6475,25.5827,25.6043,77669.0
2017-09-22 11:10:00,35.59,35.68,35.58,35.61,101484.0,25.6043,25.6691,25.5971,25.6187,101484.0
2017-09-22 11:20:00,35.61,35.62,35.48,35.54,54145.0,25.6187,25.6259,25.5252,25.5683,54145.0
2017-09-22 11:30:00,35.54,35.55,35.45,35.48,76311.0,25.5683,25.5755,25.5036,25.5252,76311.0
2017-09-22 11:40:00,35.48,35.51,35.43,35.44,65292.0,25.5252,25.5468,25.4892,25.4964,65292.0
2017-09-22 11:50:00,35.45,35.5,35.38,35.41,48228.0,25.5036,25.5396,25.4532,25.4748,48228.0
2017-09-22 12:00:00,35.41,35.42,35.35,35.38,36449.0,25.4748,25.482,25.4317,25.4532,36449.0
2017-09-22 12:10:00,35.38,35.44,35.37,35.41,46560.0,25.4532,25.4964,25.446,25.4748,46560.0
2017-09-22 12:20:00,35.41,35.44,35.36,35.4,72888.0,25.4748,25.4964,25.4388,25.4676,72888.0
2017-09-22 12:30:00,35.4,35.43,35.33,35.33,66009.0,25.4676,25.4892,25.4173,25.4173,66009.0
2017-09-22 12:40:00,35.33,35.39,35.3,35.33,68270.0,25.4173,25.4604,25.3957,25.4173,68270.0
2017-09-22 12:50:00,35.34,35.35,35.26,35.27,69470.0,25.4245,25.4317,25.3669,25.3741,69470.0
2017-09-22 13:00:00,35.28,35.3,35.24,35.26,42287.0,25.3813,25.3957,25.3525,25.3669,42287.0
2017-09-22 13:10:00,35.26,35.31,35.23,35.28,32056.0,25.3669,25.4029,25.3453,25.3813,32056.0
2017-09-22 13:20:00,35.27,35.34,35.27,35.28,31445.0,25.3741,25.4245,25.3741,25.3813,31445.0
2017-09-22 13:30:00,35.29,35.41,35.28,35.4,56795.0,25.3885,25.4748,25.3813,25.4676,56795.0
2017-09-22 13:40:00,35.4,35.4,35.34,35.35,65374.0,25.4676,25.4676,25.4245,25.4317,65374.0
2017-09-22 13:50:00,35.35,35.41,35.34,35.41,36296.0,25.4317,25.4748,25.4245,25.4748,36296.0
2017-09-22 14:00:00,35.41,35.51,35.39,35.51,110832.0,25.4748,25.5468,25.4604,25.5468,110832.0
2017-09-22 14:10:00,35.5,35.51,35.47,35.48,152568.0,25.5396,25.5468,25.518,25.5252,152568.0
2017-09-22 14:20:00,35.48,35.53,35.46,35.52,74118.0,25.5252,25.5611,25.5108,25.554,74118.0
2017-09-22 14:30:00,35.51,35.58,35.51,35.57,90585.0,25.5468,25.5971,25.5468,25.5899,90585.0
2017-09-22 14:40:00,35.57,35.59,35.54,35.58,93424.0,25.5899,25.6043,25.5683,25.5971,93424.0
2017-09-22 14:50:00,35.59,35.59,35.56,35.57,114643.0,25.6043,25.6043,25.5827,25.5899,114643.0
2017-09-22 15:00:00,35.57,35.7,35.55,35.69,123796.0,25.5899,25.6835,25.5755,25.6763,123796.0
2017-09-22 15:10:00,35.69,35.76,35.67,35.76,88414.0,25.6763,25.7266,25.6619,25.7266,88414.0
2017-09-22 15:20:00,35.76,35.8,35.75,35.79,182871.0,25.7266,25.7554,25.7194,25.7482,182871.0
2017-09-22 15:30:00,35.79,35.8,35.76,35.77,165441.0,25.7482,25.7554,25.7266,25.7338,165441.0
2017-09-22 15:40:00,35.77,35.77,35.74,35.77,178468.0,25.7338,25.7338,25.7122,25.7338,178468.0
2017-09-22 15:50:00,35.76,35.81,35.74,35.77,343000.0,25.7266,25.7626,25.7122,25.7338,343000.0
2017-09-25 09:30:00,36.08,36.63,36.03,36.6,225955.0,25.9568,26.3525,25.9209,26.3309,225955.0
2017-09-25 09:40:00,36.6,36.65,36.43,36.6,156914.0,26.3309,26.3669,26.2086,26.3309,156914.0
2017-09-25 09:50:00,36.59,36.66,36.52,36.65,140998.0,26.3237,26.3741,26.2734,26.3669,140998.0
2017-09-25 10:00:00,36.65,36.65,36.45,36.59,125772.0,26.3669,26.3669,26.223,26.3237,125772.0
2017-09-25 10:10:00,36.59,36.64,36.5,36.59,114080.0,26.3237,26.3597,26.259,26.3237,114080.0
2017-09-25 10:20:00,36.6,36.61,36.45,36.52,61256.0,26.3309,26.3381,26.223,26.2734,61256.0
2017-09-25 10:30:00,36.53,36.62,36.48,36.49,106010.0,26.2806,26.3453,26.2446,26.2518,106010.0
2017-09-25 10:40:00,36.51,36.63,36.47,36.6,68724.0,26.2662,26.3525,26.2374,26.3309,68724.0
2017-09-25 10:50:00,36.59,36.65,36.54,36.54,84580.0,26.3237,26.3669,26.2878,26.2878,84580.0
2017-09-25 11:00:00,36.54,36.56,36.46,36.54,86516.0,26.2878,26.3022,26.2302,26.2878,86516.0
2017-09-25 11:10:00,36.54,36.63,36.53,36.6,81177.0,26.2878,26.3525,26.2806,26.3309,81177.0
2017-09-25 11:20:00,36.61,36.72,36.58,36.66,138928.0,26.3381,26.4173,26.3165,26.3741,138928.0
2017-09-25 11:30:00,36.65,36.74,36.61,36.71,115745.0,26.3669,26.4317,26.3381,26.4101,115745.0
2017-09-25 11:40:00,36.71,36.8,36.71,36.71,79468.0,26.4101,26.4748,26.4101,26.4101,79468.0
2017-09-25 11:50:00,36.7,36.81,36.68,36.8,68114.0,26.4029,26.482,26.3885,26.4748,68114.0
2017-09-25 12:00:00,36.8,36.87,36.73,36.83,105341.0,26.4748,26.5252,26.4245,26.4964,105341.0
2017-09-25 12:10:00,36.83,36.87,36.76,36.84,71844.0,26.4964,26.5252,26.446,26.5036,71844.0
2017-09-25 12:20:00,36.84,36.86,36.74,36.79,69703.0,26.5036,26.518,26.4317,26.4676,69703.0
2017-09-25 12:30:00,36.78,36.78,36.74,36.77,56099.0,26.4604,26.4604,26.4317,26.4532,56099.0
2017-09-25 12:40:00,36.76,36.77,36.66,36.68,55994.0,26.446,26.4532,26.3741,26.3885,55994.0
2017-09-25 12:50:00,36.69,36.69,36.6,36.61,50077.0,26.3957,26.3957,26.3309,26.3381,50077.0
2017-09-25 13:00:00,36.62,36.64,36.57,36.62,52060.0,26.3453,26.3597,26.3094,26.3453,52060.0
2017-09-25 13:10:00,36.62,36.66,36.6,36.65,41489.0,26.3453,26.3741,26.3309,26.3669,41489.0
2017-09-25 13:20:00,36.65,36.67,36.59,36.59,49670.0,26.3669,26.3813,26.3237,26.3237,49670.0
2017-09-25 13:30:00,36.59,36.78,36.59,36.77,73346.0,26.3237,26.4604,26.3237,26.4532,73346.0
2017-09-25 13:40:00,36.77,36.84,36.76,36.77,66647.0,26.4532,26.5036,26.446,26.4532,66647.0
2017-09-25 13:50:00,36.77,36.81,36.75,36.79,39810.0,26.4532,26.482,26.4388,26.4676,39810.0
2017-09-25 14:00:00,36.79,36.79,36.67,36.69,98596.0,26.4676,26.4676,26.3813,26.3957,98596.0
2017-09-25 14:10:00,36.69,36.74,36.69,36.69,74996.0,26.3957,26.4317,26.3957,26.3957,74996.0
2017-09-25 14:20:00,36.7,36.7,36.61,36.64,57747.0,26.4029,26.4029,26.3381,26.3597,57747.0
2017-09-25 14:30:00,36.64,36.64,36.58,36.59,56734.0,26.3597,26.3597,26.3165,26.3237,56734.0
2017-09-25 14:40:00,36.59,36.61,36.57,36.58,49445.0,26.3237,26.3381,26.3094,26.3165,49445.0
2017-09-25 14:50:00,36.59,36.59,36.55,36.57,45695.0,26.3237,26.3237,26.295,26.3094,45695.0
2017-09-25 15:00:00,36.56,36.58,36.52,36.54,64122.0,26.3022,26.3165,26.2734,26.2878,64122.0
2017-09-25 15:10:00,36.55,36.57,36.52,36.52,43626.0,26.295,26.3094,26.2734,26.2734,43626.0
2017-09-25 15:20:00,36.53,36.62,36.5,36.61,63319.0,26.2806,26.3453,26.259,26.3381,63319.0
2017-09-25 15:30:00,36.6,36.66,36.56,36.66,101076.0,26.3309,26.3741,26.3022,26.3741,101076.0
2017-09-25 15:40:00,36.65,36.74,36.62,36.73,207563.0,26.3669,26.4317,26.3453,26.4245,207563.0
2017-09-25 15:50:00,36.73,36.74,36.65,36.66,301428.0,26.4245,26.4317,26.3669,26.3741,301428.0
2017-09-26 09:30:00,36.48,36.56,36.22,36.52,292663.0,26.2446,26.3022,26.0576,26.2734,292663.0
2017-09-26 09:40:00,36.51,36.58,36.4,36.55,121049.0,26.2662,26.3165,26.187,26.295,121049.0
2017-09-26 09:50:00,36.55,36.75,36.53,36.71,80984.0,26.295,26.4388,26.2806,26.4101,80984.0
2017-09-26 10:00:00,36.71,36.91,36.64,36.91,202613.0,26.4101,26.554,26.3597,26.554,202613.0
2017-09-26 10:10:00,36.91,37.04,36.87,36.97,301475.0,26.554,26.6475,26.5252,26.5971,301475.0
2017-09-26 10:20:00,36.97,36.98,36.84,36.97,160720.0,26.5971,26.6043,26.5036,26.5971,160720.0
2017-09-26 10:30:00,36.96,36.97,36.85,36.85,107427.0,26.5899,26.5971,26.5108,26.5108,107427.0
2017-09-26 10:40:00,36.85,37.01,36.83,36.95,118848.0,26.5108,26.6259,26.4964,26.5827,118848.0
2017-09-26 10:50:00,36.96,36.98,36.81,36.92,107732.0,26.5899,26.6043,26.482,26.5611,107732.0
2017-09-26 11:00:00,36.93,37.01,36.91,36.99,51136.0,26.5683,26.6259,26.554,26.6115,51136.0
2017-09-26 11:10:00,36.99,36.99,36.83,36.86,122184.0,26.6115,26.6115,26.4964,26.518,122184.0
2017-09-26 11:20:00,36.85,37.04,36.84,36.9,135164.0,26.5108,26.6475,26.5036,26.5468,135164.0
2017-09-26 11:30:00,36.9,36.91,36.79,36.83,65921.0,26.5468,26.554,26.4676,26.4964,65921.0
2017-09-26 11:40:00,36.83,36.88,36.8,36.87,38551.0,26.4964,26.5324,26.4748,26.5252,38551.0
2017-09-26 11:50:00,36.87,36.96,36.85,36.94,87604.0,26.5252,26.5899,26.5108,26.5755,87604.0
2017-09-26 12:00:00,36.94,36.94,36.79,36.82,57214.0,26.5755,26.5755,26.4676,26.4892,57214.0
2017-09-26 12:10:00,36.81,36.84,36.78,36.84,67367.0,26.482,26.5036,26.4604,26.5036,67367.0
2017-09-26 12:20:00,36.84,36.87,36.81,36.81,91212.0,26.5036,26.5252,26.482,26.482,91212.0
2017-09-26 12:30:00,36.81,36.86,36.81,36.85,72095.0,26.482,26.518,26.482,26.5108,72095.0
2017-09-26 12:40:00,36.85,36.93,36.85,36.92,59390.0,26.5108,26.5683,26.5108,26.5611,59390.0
2017-09-26 12:50:00,36.91,36.92,36.86,36.88,32863.0,26.554,26.5611,26.518,26.5324,32863.0
2017-09-26 13:00:00,36.88,36.88,36.79,36.86,38458.0,26.5324,26.5324,26.4676,26.518,38458.0
2017-09-26 13:10:00,36.86,36.9,36.86,36.88,47329.0,26.518,26.5468,26.518,26.5324,47329.0
2017-09-26 13:20:00,36.9,36.91,36.86,36.88,35919.0,26.5468,26.554,26.518,26.5324,35919.0
2017-09-26 13:30:00,36.87,36.92,36.86,36.91,42516.0,26.5252,26.5611,26.518,26.554,42516.0
2017-09-26 13:40:00,36.9,36.94,36.89,36.92,23580.0,26.5468,26.5755,26.5396,26.5611,23580.0
2017-09-26 13:50:00,36.93,36.93,36.88,36.9,37170.0,26.5683,26.5683,26.5324,26.5468,37170.0
2017-09-26 14:00:00,36.89,36.92,36.88,36.9,75614.0,26.5396,26.5611,26.5324,26.5468,75614.0
2017-09-26 14:10:00,36.9,36.92,36.87,36.89,71210.0,26.5468,26.5611,26.5252,26.5396,71210.0
2017-09-26 14:20:00,36.89,36.9,36.87,36.89,50393.0,26.5396,26.5468,26.5252,26.5396,50393.0
2017-09-26 14:30:00,36.9,36.94,36.89,36.93,48155.0,26.5468,26.5755,26.5396,26.5683,48155.0
2017-09-26 14:40:00,36.92,36.93,36.84,36.87,55466.0,26.5611,26.5683,26.5036,26.5252,55466.0
2017-09-26 14:50:00,36.86,36.9,36.84,36.88,65815.0,26.518,26.5468,26.5036,26.5324,65815.0
2017-09-26 15:00:00,36.88,36.92,36.86,36.89,60440.0,26.5324,26.5611,26.518,26.5396,60440.0
2017-09-26 15:10:00,36.89,36.91,36.86,36.89,74918.0,26.5396,26.554,26.518,26.5396,74918.0
2017-09-26 15:20:00,36.9,36.97,36.88,36.97,135253.0,26.5468,26.5971,26.5324,26.5971,135253.0
2017-09-26 15:30:00,36.96,37.02,36.96,37.02,130267.0,26.5899,26.6331,26.5899,26.6331,130267.0
2017-09-26 15:40:00,37.02,37.02,36.95,36.95,125480.0,26.6331,26.6331,26.5827,26.5827,125480.0
2017-09-26 15:50:00,36.95,36.97,36.88,36.92,395431.0,26.5827,26.5971,26.5324,26.5611,395431.0
2017-09-27 09:30:00,36.98,37.19,36.82,36.82,173230.0,26.6043,26.7554,26.4892,26.4892,173230.0
2017-09-27 09:40:00,36.85,36.91,36.63,36.73,243313.0,26.5108,26.554,26.3525,26.4245,243313.0
2017-09-27 09:50:00,36.73,36.96,36.71,36.8,154357.0,26.4245,26.5899,26.4101,26.4748,154357.0
2017-09-27 10:00:00,36.8,36.85,36.72,36.8,94804.0,26.4748,26.5108,26.4173,26.4748,94804.0
2017-09-27 10:10:00,36.8,36.97,36.79,36.86,121497.0,26.4748,26.5971,26.4676,26.518,121497.0
2017-09-27 10:20:00,36.86,36.9,36.74,36.9,86912.0,26.518,26.5468,26.4317,26.5468,86912.0
2017-09-27 10:30:00,36.89,36.95,36.7,36.94,173155.0,26.5396,26.5827,26.4029,26.5755,173155.0
2017-09-27 10:40:00,36.94,36.96,36.7,36.77,126513.0,26.5755,26.5899,26.4029,26.4532,126513.0
2017-09-27 10:50:00,36.77,36.89,36.62,36.83,183741.0,26.4532,26.5396,26.3453,26.4964,183741.0
2017-09-27 11:00:00,36.82,36.94,36.8,36.85,130382.0,26.4892,26.5755,26.4748,26.5108,130382.0
2017-09-27 11:10:00,36.85,36.9,36.75,36.81,185493.0,26.5108,26.5468,26.4388,26.482,185493.0
2017-09-27 11:20:00,36.8,36.87,36.7,36.81,80685.0,26.4748,26.5252,26.4029,26.482,80685.0
2017-09-27 11:30:00,36.81,36.95,36.81,36.88,116749.0,26.482,26.5827,26.482,26.5324,116749.0
2017-09-27 11:40:00,36.88,36.9,36.8,36.83,47094.0,26.5324,26.5468,26.4748,26.4964,47094.0
2017-09-27 11:50:00,36.84,36.86,36.8,36.84,34809.0,26.5036,26.518,26.4748,26.5036,34809.0
2017-09-27 12:00:00,36.85,36.86,36.77,36.79,43971.0,26.5108,26.518,26.4532,26.4676,43971.0
2017-09-27 12:10:00,36.79,36.93,36.79,36.93,58201.0,26.4676,26.5683,26.4676,26.5683,58201.0
2017-09-27 12:20:00,36.93,36.95,36.88,36.9,67530.0,26.5683,26.5827,26.5324,26.5468,67530.0
2017-09-27 12:30:00,36.91,36.99,36.89,36.97,63822.0,26.554,26.6115,26.5396,26.5971,63822.0
2017-09-27 12:40:00,36.98,37.04,36.97,37.04,57562.0,26.6043,26.6475,26.5971,26.6475,57562.0
2017-09-27 12:50:00,37.05,37.07,36.99,37.04,47579.0,26.6547,26.6691,26.6115,26.6475,47579.0
2017-09-27 13:00:00,37.04,37.06,36.99,37.05,56453.0,26.6475,26.6619,26.6115,26.6547,56453.0
2017-09-27 13:10:00,37.04,37.08,36.98,37.0,61367.0,26.6475,26.6763,26.6043,26.6187,61367.0
2017-09-27 13:20:00,37.0,37.1,36.99,37.09,116792.0,26.6187,26.6906,26.6115,26.6835,116792.0
2017-09-27 13:30:00,37.09,37.13,37.02,37.09,83639.0,26.6835,26.7122,26.6331,26.6835,83639.0
2017-09-27 13:40:00,37.09,37.1,36.93,36.95,66857.0,26.6835,26.6906,26.5683,26.5827,66857.0
2017-09-27 13:50:00,36.95,37.05,36.95,37.04,59202.0,26.5827,26.6547,26.5827,26.6475,59202.0
2017-09-27 14:00:00,37.05,37.09,36.98,36.99,62604.0,26.6547,26.6835,26.6043,26.6115,62604.0
2017-09-27 14:10:00,37.0,37.05,36.99,37.01,68800.0,26.6187,26.6547,26.6115,26.6259,68800.0
2017-09-27 14:20:00,37.0,37.02,36.97,36.97,62213.0,26.6187,26.6331,26.5971,26.5971,62213.0
2017-09-27 14:30:00,36.97,37.01,36.96,36.99,45615.0,26.5971,26.6259,26.5899,26.6115,45615.0
2017-09-27 14:40:00,37.0,37.02,36.97,36.97,68699.0,26.6187,26.6331,26.5971,26.5971,68699.0
2017-09-27 14:50:00,36.97,37.03,36.95,37.03,68174.0,26.5971,26.6403,26.5827,26.6403,68174.0
2017-09-27 15:00:00,37.03,37.17,37.03,37.1,81226.0,26.6403,26.741,26.6403,26.6906,81226.0
2017-09-27 15:10:00,37.1,37.13,37.06,37.12,53726.0,26.6906,26.7122,26.6619,26.705,53726.0
2017-09-27 15:20:00,37.12,37.14,37.1,37.12,62132.0,26.705,26.7194,26.6906,26.705,62132.0
2017-09-27 15:30:00,37.12,37.14,37.08,37.11,105359.0,26.705,26.7194,26.6763,26.6978,105359.0
2017-09-27 15:40:00,37.11,37.14,37.08,37.12,152778.0,26.6978,26.7194,26.6763,26.705,152778.0
2017-09-27 15:50:00,37.11,37.18,37.09,37.18,290299.0,26.6978,26.7482,26.6835,26.7482,290299.0
2017-09-28 09:30:00,37.21,37.45,37.06,37.33,214273.0,26.7698,26.9424,26.6619,26.8561,214273.0
2017-09-28 09:40:00,37.33,37.41,37.24,37.32,127033.0,26.8561,26.9137,26.7914,26.8489,127033.0
2017-09-28 09:50:00,37.32,37.33,37.1,37.11,194827.0,26.8489,26.8561,26.6906,26.6978,194827.0
2017-09-28 10:00:00,37.11,37.13,36.96,36.98,124429.0,26.6978,26.7122,26.5899,26.6043,124429.0
2017-09-28 10:10:00,36.98,36.99,36.87,36.95,77607.0,26.6043,26.6115,26.5252,26.5827,77607.0
2017-09-28 10:20:00,36.96,37.1,36.88,36.89,179172.0,26.5899,26.6906,26.5324,26.5396,179172.0
2017-09-28 10:30:00,36.89,36.92,36.73,36.79,115876.0,26.5396,26.5611,26.4245,26.4676,115876.0
2017-09-28 10:40:00,36.77,36.95,36.76,36.88,78359.0,26.4532,26.5827,26.446,26.5324,78359.0
2017-09-28 10:50:00,36.88,36.89,36.76,36.8,93604.0,26.5324,26.5396,26.446,26.4748,93604.0
2017-09-28 11:00:00,36.8,36.87,36.74,36.79,105478.0,26.4748,26.5252,26.4317,26.4676,105478.0
2017-09-28 11:10:00,36.79,36.82,36.6,36.6,118156.0,26.4676,26.4892,26.3309,26.3309,118156.0
2017-09-28 11:20:00,36.6,36.62,36.48,36.56,92897.0,26.3309,26.3453,26.2446,26.3022,92897.0
2017-09-28 11:30:00,36.55,36.76,36.55,36.69,58678.0,26.295,26.446,26.295,26.3957,58678.0
2017-09-28 11:40:00,36.68,36.76,36.6,36.63,49727.0,26.3885,26.446,26.3309,26.3525,49727.0
2017-09-28 11:50:00,36.63,36.63,36.53,36.57,41287.0,26.3525,26.3525,26.2806,26.3094,41287.0
2017-09-28 12:00:00,36.58,36.64,36.51,36.61,51488.0,26.3165,26.3597,26.2662,26.3381,51488.0
2017-09-28 12:10:00,36.61,36.69,36.55,36.6,64748.0,26.3381,26.3957,26.295,26.3309,64748.0
2017-09-28 12:20:00,36.59,36.63,36.51,36.62,42141.0,26.3237,26.3525,26.2662,26.3453,42141.0
2017-09-28 12:30:00,36.62,36.66,36.52,36.58,41676.0,26.3453,26.3741,26.2734,26.3165,41676.0
2017-09-28 12:40:00,36.58,36.69,36.57,36.57,99581.0,26.3165,26.3957,26.3094,26.3094,99581.0
2017-09-28 12:50:00,36.57,36.64,36.56,36.62,171919.0,26.3094,26.3597,26.3022,26.3453,171919.0
2017-09-28 13:00:00,36.62,36.62,36.56,36.57,87124.0,26.3453,26.3453,26.3022,26.3094,87124.0
2017-09-28 13:10:00,36.57,36.7,36.57,36.66,72988.0,26.3094,26.4029,26.3094,26.3741,72988.0
2017-09-28 13:20:00,36.68,36.71,36.6,36.67,114373.0,26.3885,26.4101,26.3309,26.3813,114373.0
2017-09-28 13:30:00,36.67,36.7,36.62,36.68,51746.0,26.3813,26.4029,26.3453,26.3885,51746.0
2017-09-28 13:40:00,36.68,36.69,36.61,36.65,48591.0,26.3885,26.3957,26.3381,26.3669,48591.0
2017-09-28 13:50:00,36.65,36.67,36.59,36.59,43746.0,26.3669,26.3813,26.3237,26.3237,43746.0
2017-09-28 14:00:00,36.59,36.68,36.58,36.65,68222.0,26.3237,26.3885,26.3165,26.3669,68222.0
2017-09-28 14:10:00,36.64,36.7,36.6,36.65,128776.0,26.3597,26.4029,26.3309,26.3669,128776.0
2017-09-28 14:20:00,36.65,36.66,36.6,36.6,98916.0,26.3669,26.3741,26.3309,26.3309,98916.0
2017-09-28 14:30:00,36.61,36.64,36.54,36.6,105703.0,26.3381,26.3597,26.2878,26.3309,105703.0
2017-09-28 14:40:00,36.61,36.61,36.51,36.52,94382.0,26.3381,26.3381,26.2662,26.2734,94382.0
2017-09-28 14:50:00,36.53,36.58,36.51,36.57,104401.0,26.2806,26.3165,26.2662,26.3094,104401.0
2017-09-28 15:00:00,36.58,36.64,36.54,36.61,174014.0,26.3165,26.3597,26.2878,26.3381,174014.0
2017-09-28 15:10:00,36.62,36.68,36.6,36.63,120219.0,26.3453,26.3885,26.3309,26.3525,120219.0
2017-09-28 15:20:00,36.63,36.64,36.58,36.6,134436.0,26.3525,26.3597,26.3165,26.3309,134436.0
2017-09-28 15:30:00,36.59,36.66,36.59,36.62,189209.0,26.3237,26.3741,26.3237,26.3453,189209.0
2017-09-28 15:40:00,36.63,36.66,36.6,36.63,267116.0,26.3525,26.3741,26.3309,26.3525,267116.0
2017-09-28 15:50:00,36.63,36.64,36.57,36.58,326293.0,26.3525,26.3597,26.3094,26.3165,326293.0
2017-09-29 09:30:00,36.51,36.54,36.22,36.25,113349.0,26.2662,26.2878,26.0576,26.0791,113349.0
2017-09-29 09:40:00,36.26,36.4,36.18,36.27,68359.0,26.0863,26.187,26.0288,26.0935,68359.0
2017-09-29 09:50:00,36.27,36.35,36.18,36.33,80907.0,26.0935,26.1511,26.0288,26.1367,80907.0
2017-09-29 10:00:00,36.33,36.39,36.21,36.21,102239.0,26.1367,26.1799,26.0504,26.0504,102239.0
2017-09-29 10:10:00,36.22,36.25,36.12,36.24,76950.0,26.0576,26.0791,25.9856,26.0719,76950.0
2017-09-29 10:20:00,36.24,36.29,36.18,36.24,227366.0,26.0719,26.1079,26.0288,26.0719,227366.0
2017-09-29 10:30:00,36.24,36.3,36.23,36.25,145729.0,26.0719,26.1151,26.0647,26.0791,145729.0
2017-09-29 10:40:00,36.26,36.42,36.26,36.33,131212.0,26.0863,26.2014,26.0863,26.1367,131212.0
2017-09-29 10:50:00,36.32,36.37,36.28,36.37,556836.0,26.1295,26.1655,26.1007,26.1655,556836.0
2017-09-29 11:00:00,36.37,36.51,36.35,36.5,284599.0,26.1655,26.2662,26.1511,26.259,284599.0
2017-09-29 11:10:00,36.49,36.63,36.46,36.49,186476.0,26.2518,26.3525,26.2302,26.2518,186476.0
2017-09-29 11:20:00,36.48,36.49,36.43,36.45,55711.0,26.2446,26.2518,26.2086,26.223,55711.0
2017-09-29 11:30:00,36.45,36.47,36.38,36.38,55717.0,26.223,26.2374,26.1727,26.1727,55717.0
2017-09-29 11:40:00,36.38,36.42,36.28,36.3,67079.0,26.1727,26.2014,26.1007,26.1151,67079.0
2017-09-29 11:50:00,36.3,36.32,36.25,36.28,82820.0,26.1151,26.1295,26.0791,26.1007,82820.0
2017-09-29 12:00:00,36.27,36.56,36.26,36.51,102049.0,26.0935,26.3022,26.0863,26.2662,102049.0
2017-09-29 12:10:00,36.51,36.59,36.51,36.59,120101.0,26.2662,26.3237,26.2662,26.3237,120101.0
2017-09-29 12:20:00,36.59,36.64,36.47,36.51,238113.0,26.3237,26.3597,26.2374,26.2662,238113.0
2017-09-29 12:30:00,36.51,36.62,36.48,36.6,22931.0,26.2662,26.3453,26.2446,26.3309,22931.0
2017-09-29 12:40:00,36.6,36.6,36.46,36.48,195719.0,26.3309,26.3309,26.2302,26.2446,195719.0
2017-09-29 12:50:00,36.47,36.51,36.4,36.43,45165.0,26.2374,26.2662,26.187,26.2086,45165.0
2017-09-29 13:00:00,36.42,36.44,36.38,36.41,52620.0,26.2014,26.2158,26.1727,26.1942,52620.0
2017-09-29 13:10:00,36.41,36.42,36.32,36.35,47133.0,26.1942,26.2014,26.1295,26.1511,47133.0
2017-09-29 13:20:00,36.34,36.43,36.32,36.43,96295.0,26.1439,26.2086,26.1295,26.2086,96295.0
2017-09-29 13:30:00,36.42,36.53,36.41,36.53,29298.0,26.2014,26.2806,26.1942,26.2806,29298.0
2017-09-29 13:40:00,36.52,36.58,36.51,36.53,35453.0,26.2734,26.3165,26.2662,26.2806,35453.0
2017-09-29 13:50:00,36.52,36.58,36.49,36.58,34237.0,26.2734,26.3165,26.2518,26.3165,34237.0
2017-09-29 14:00:00,36.58,36.65,36.56,36.6,88693.0,26.3165,26.3669,26.3022,26.3309,88693.0
2017-09-29 14:10:00,36.59,36.61,36.54,36.59,92910.0,26.3237,26.3381,26.2878,26.3237,92910.0
2017-09-29 14:20:00,36.59,36.66,36.58,36.6,212261.0,26.3237,26.3741,26.3165,26.3309,212261.0
2017-09-29 14:30:00,36.6,36.69,36.59,36.69,51502.0,26.3309,26.3957,26.3237,26.3957,51502.0
2017-09-29 14:40:00,36.69,36.69,36.61,36.62,43402.0,26.3957,26.3957,26.3381,26.3453,43402.0
2017-09-29 14:50:00,36.61,36.65,36.61,36.65,51999.0,26.3381,26.3669,26.3381,26.3669,51999.0
2017-09-29 15:00:00,36.65,36.65,36.57,36.59,77024.0,26.3669,26.3669,26.3094,26.3237,77024.0
2017-09-29 15:10:00,36.59,36.6,36.56,36.58,53907.0,26.3237,26.3309,26.3022,26.3165,53907.0
2017-09-29 15:20:00,36.58,36.6,36.56,36.58,54424.0,26.3165,26.3309,26.3022,26.3165,54424.0
2017-09-29 15:30:00,36.58,36.65,36.53,36.65,95951.0,26.3165,26.3669,26.2806,26.3669,95951.0
2017-09-29 15:40:00,36.64,36.72,36.63,36.72,130568.0,26.3597,26.4173,26.3525,26.4173,130568.0
2017-09-29 15:50:00,36.72,36.73,36.68,36.71,401055.0,26.4173,26.4245,26.3885,26.4101,401055.0
2017-10-02 09:30:00,36.02,36.37,35.3,36.28,242686.0,25.9137,26.1655,25.3957,26.1007,242686.0
2017-10-02 09:40:00,36.28,36.42,36.1,36.24,112150.0,26.1007,26.2014,25.9712,26.0719,112150.0
2017-10-02 09:50:00,36.23,36.33,36.14,36.22,70013.0,26.0647,26.1367,26.0,26.0576,70013.0
2017-10-02 10:00:00,36.22,36.36,36.16,36.32,74435.0,26.0576,26.1583,26.0144,26.1295,74435.0
2017-10-02 10:10:00,36.33,36.43,36.29,36.4,86980.0,26.1367,26.2086,26.1079,26.187,86980.0
2017-10-02 10:20:00,36.4,36.46,36.29,36.3,77927.0,26.187,26.2302,26.1079,26.1151,77927.0
2017-10-02 10:30:00,36.3,36.33,36.24,36.26,92626.0,26.1151,26.1367,26.0719,26.0863,92626.0
2017-10-02 10:40:00,36.27,36.32,36.2,36.29,187840.0,26.0935,26.1295,26.0432,26.1079,187840.0
2017-10-02 10:50:00,36.3,36.42,36.29,36.35,68173.0,26.1151,26.2014,26.1079,26.1511,68173.0
2017-10-02 11:00:00,36.34,36.36,36.2,36.31,78138.0,26.1439,26.1583,26.0432,26.1223,78138.0
2017-10-02 11:10:00,36.32,36.38,36.13,36.16,97062.0,26.1295,26.1727,25.9928,26.0144,97062.0
2017-10-02 11:20:00,36.16,36.16,36.05,36.13,89004.0,26.0144,26.0144,25.9352,25.9928,89004.0
2017-10-02 11:30:00,36.13,36.18,36.03,36.18,93092.0,25.9928,26.0288,25.9209,26.0288,93092.0
2017-10-02 11:40:00,36.17,36.35,36.1,36.24,83400.0,26.0216,26.1511,25.9712,26.0719,83400.0
2017-10-02 11:50:00,36.23,36.29,36.21,36.21,47829.0,26.0647,26.1079,26.0504,26.0504,47829.0
2017-10-02 12:00:00,36.22,36.33,36.19,36.28,127277.0,26.0576,26.1367,26.036,26.1007,127277.0
2017-10-02 12:10:00,36.28,36.45,36.27,36.45,46914.0,26.1007,26.223,26.0935,26.223,46914.0
2017-10-02 12:20:00,36.44,36.55,36.42,36.49,236646.0,26.2158,26.295,26.2014,26.2518,236646.0
2017-10-02 12:30:00,36.48,36.56,36.47,36.51,92703.0,26.2446,26.3022,26.2374,26.2662,92703.0
2017-10-02 12:40:00,36.52,36.54,36.46,36.5,86438.0,26.2734,26.2878,26.2302,26.259,86438.0
2017-10-02 12:50:00,36.5,36.54,36.46,36.51,56342.0,26.259,26.2878,26.2302,26.2662,56342.0
2017-10-02 13:00:00,36.52,36.52,36.32,36.34,71476.0,26.2734,26.2734,26.1295,26.1439,71476.0
2017-10-02 13:10:00,36.33,36.41,36.3,36.4,47577.0,26.1367,26.1942,26.1151,26.187,47577.0
2017-10-02 13:20:00,36.4,36.46,36.35,36.45,42735.0,26.187,26.2302,26.1511,26.223,42735.0
2017-10-02 13:30:00,36.45,36.54,36.42,36.48,72605.0,26.223,26.2878,26.2014,26.2446,72605.0
2017-10-02 13:40:00,36.48,36.63,36.47,36.58,89702.0,26.2446,26.3525,26.2374,26.3165,89702.0
2017-10-02 13:50:00,36.59,36.59,36.5,36.5,129721.0,26.3237,26.3237,26.259,26.259,129721.0
2017-10-02 14:00:00,36.5,36.53,36.46,36.48,171360.0,26.259,26.2806,26.2302,26.2446,171360.0
2017-10-02 14:10:00,36.48,36.53,36.43,36.44,85197.0,26.2446,26.2806,26.2086,26.2158,85197.0
2017-10-02 14:20:00,36.44,36.49,36.42,36.44,47261.0,26.2158,26.2518,26.2014,26.2158,47261.0
2017-10-02 14:30:00,36.44,36.47,36.38,36.47,42309.0,26.2158,26.2374,26.1727,26.2374,42309.0
2017-10-02 14:40:00,36.47,36.53,36.46,36.49,35240.0,26.2374,26.2806,26.2302,26.2518,35240.0
2017-10-02 14:50:00,36.5,36.53,36.49,36.52,49110.0,26.259,26.2806,26.2518,26.2734,49110.0
2017-10-02 15:00:00,36.52,36.53,36.48,36.53,63456.0,26.2734,26.2806,26.2446,26.2806,63456.0
2017-10-02 15:10:00,36.52,36.54,36.48,36.54,149339.0,26.2734,26.2878,26.2446,26.2878,149339.0
2017-10-02 15:20:00,36.55,36.58,36.46,36.48,101344.0,26.295,26.3165,26.2302,26.2446,101344.0
2017-10-02 15:30:00,36.48,36.63,36.46,36.59,136583.0,26.2446,26.3525,26.2302,26.3237,136583.0
2017-10-02 15:40:00,36.59,36.63,36.55,36.55,113143.0,26.3237,26.3525,26.295,26.295,113143.0
2017-10-02 15:50:00,36.55,36.6,36.54,36.59,280251.0,26.295,26.3309,26.2878,26.3237,280251.0
2017-10-03 09:30:00,36.45,36.66,36.45,36.49,94942.0,26.223,26.3741,26.223,26.2518,94942.0
2017-10-03 09:40:00,36.49,36.51,36.33,36.45,67655.0,26.2518,26.2662,26.1367,26.223,67655.0
2017-10-03 09:50:00,36.47,36.7,36.47,36.54,80739.0,26.2374,26.4029,26.2374,26.2878,80739.0
2017-10-03 10:00:00,36.54,36.62,36.43,36.45,47307.0,26.2878,26.3453,26.2086,26.223,47307.0
2017-10-03 10:10:00,36.44,36.52,36.36,36.52,50608.0,26.2158,26.2734,26.1583,26.2734,50608.0
2017-10-03 10:20:00,36.51,36.52,36.34,36.34,38255.0,26.2662,26.2734,26.1439,26.1439,38255.0
2017-10-03 10:30:00,36.35,36.44,36.24,36.27,36459.0,26.1511,26.2158,26.0719,26.0935,36459.0
2017-10-03 10:40:00,36.27,36.33,36.22,36.33,38297.0,26.0935,26.1367,26.0576,26.1367,38297.0
2017-10-03 10:50:00,36.32,36.35,36.22,36.27,76402.0,26.1295,26.1511,26.0576,26.0935,76402.0
2017-10-03 11:00:00,36.27,36.4,36.27,36.27,54472.0,26.0935,26.187,26.0935,26.0935,54472.0
2017-10-03 11:10:00,36.27,36.4,36.24,36.39,46510.0,26.0935,26.187,26.0719,26.1799,46510.0
2017-10-03 11:20:00,36.38,36.43,36.32,36.32,49784.0,26.1727,26.2086,26.1295,26.1295,49784.0
2017-10-03 11:30:00,36.33,36.36,36.3,36.35,34622.0,26.1367,26.1583,26.1151,26.1511,34622.0
2017-10-03 11:40:00,36.34,36.36,36.28,36.31,38027.0,26.1439,26.1583,26.1007,26.1223,38027.0
2017-10-03 11:50:00,36.3,36.43,36.29,36.39,47160.0,26.1151,26.2086,26.1079,26.1799,47160.0
2017-10-03 12:00:00,36.38,36.45,36.34,36.44,21871.0,26.1727,26.223,26.1439,26.2158,21871.0
2017-10-03 12:10:00,36.44,36.47,36.42,36.44,26728.0,26.2158,26.2374,26.2014,26.2158,26728.0
2017-10-03 12:20:00,36.43,36.44,36.37,36.41,27510.0,26.2086,26.2158,26.1655,26.1942,27510.0
2017-10-03 12:30:00,36.41,36.43,36.33,36.38,25804.0,26.1942,26.2086,26.1367,26.1727,25804.0
2017-10-03 12:40:00,36.38,36.42,36.35,36.39,56266.0,26.1727,26.2014,26.1511,26.1799,56266.0
2017-10-03 12:50:00,36.39,36.4,36.33,36.38,41657.0,26.1799,26.187,26.1367,26.1727,41657.0
2017-10-03 13:00:00,36.38,36.38,36.34,36.36,43204.0,26.1727,26.1727,26.1439,26.1583,43204.0
2017-10-03 13:10:00,36.35,36.37,36.34,36.35,42330.0,26.1511,26.1655,26.1439,26.1511,42330.0
2017-10-03 13:20:00,36.35,36.4,36.34,36.37,54582.0,26.1511,26.187,26.1439,26.1655,54582.0
2017-10-03 13:30:00,36.38,36.39,36.33,36.34,50128.0,26.1727,26.1799,26.1367,26.1439,50128.0
2017-10-03 13:40:00,36.34,36.36,36.31,36.32,59062.0,26.1439,26.1583,26.1223,26.1295,59062.0
2017-10-03 13:50:00,36.32,36.42,36.31,36.41,59946.0,26.1295,26.2014,26.1223,26.1942,59946.0
2017-10-03 14:00:00,36.41,36.41,36.31,36.38,115285.0,26.1942,26.1942,26.1223,26.1727,115285.0
2017-10-03 14:10:00,36.39,36.42,36.36,36.36,43322.0,26.1799,26.2014,26.1583,26.1583,43322.0
2017-10-03 14:20:00,36.36,36.41,36.33,36.41,63532.0,26.1583,26.1942,26.1367,26.1942,63532.0
2017-10-03 14:30:00,36.41,36.42,36.37,36.38,54488.0,26.1942,26.2014,26.1655,26.1727,54488.0
2017-10-03 14:40:00,36.38,36.4,36.36,36.4,47231.0,26.1727,26.187,26.1583,26.187,47231.0
2017-10-03 14:50:00,36.39,36.45,36.37,36.42,60589.0,26.1799,26.223,26.1655,26.2014,60589.0
2017-10-03 15:00:00,36.42,36.44,36.4,36.41,53803.0,26.2014,26.2158,26.187,26.1942,53803.0
2017-10-03 15:10:00,36.42,36.49,36.41,36.49,53908.0,26.2014,26.2518,26.1942,26.2518,53908.0
2017-10-03 15:20:00,36.48,36.6,36.48,36.59,140709.0,26.2446,26.3309,26.2446,26.3237,140709.0
2017-10-03 15:30:00,36.59,36.61,36.55,36.58,145980.0,26.3237,26.3381,26.295,26.3165,145980.0
2017-10-03 15:40:00,36.58,36.6,36.54,36.55,116839.0,26.3165,26.3309,26.2878,26.295,116839.0
2017-10-03 15:50:00,36.54,36.55,36.51,36.52,272805.0,26.2878,26.295,26.2662,26.2734,272805.0
2017-10-04 09:30:00,36.57,36.73,36.51,36.71,241599.0,26.3094,26.4245,26.2662,26.4101,241599.0
2017-10-04 09:40:00,36.7,36.7,36.42,36.45,82171.0,26.4029,26.4029,26.2014,26.223,82171.0
2017-10-04 09:50:00,36.45,36.47,36.17,36.17,51664.0,26.223,26.2374,26.0216,26.0216,51664.0
2017-10-04 10:00:00,36.16,36.29,36.13,36.22,56590.0,26.0144,26.1079,25.9928,26.0576,56590.0
2017-10-04 10:10:00,36.22,36.27,36.13,36.2,38607.0,26.0576,26.0935,25.9928,26.0432,38607.0
2017-10-04 10:20:00,36.2,36.35,36.19,36.31,60672.0,26.0432,26.1511,26.036,26.1223,60672.0
2017-10-04 10:30:00,36.33,36.62,36.33,36.48,109508.0,26.1367,26.3453,26.1367,26.2446,109508.0
2017-10-04 10:40:00,36.49,36.57,36.48,36.52,39220.0,26.2518,26.3094,26.2446,26.2734,39220.0
2017-10-04 10:50:00,36.51,36.55,36.39,36.55,50924.0,26.2662,26.295,26.1799,26.295,50924.0
2017-10-04 11:00:00,36.55,36.55,36.44,36.45,51858.0,26.295,26.295,26.2158,26.223,51858.0
2017-10-04 11:10:00,36.44,36.48,36.38,36.4,69977.0,26.2158,26.2446,26.1727,26.187,69977.0
2017-10-04 11:20:00,36.39,36.46,36.38,36.43,53503.0,26.1799,26.2302,26.1727,26.2086,53503.0
2017-10-04 11:30:00,36.44,36.44,36.34,36.34,62666.0,26.2158,26.2158,26.1439,26.1439,62666.0
2017-10-04 11:40:00,36.34,36.44,36.34,36.4,61992.0,26.1439,26.2158,26.1439,26.187,61992.0
2017-10-04 11:50:00,36.4,36.42,36.26,36.33,111369.0,26.187,26.2014,26.0863,26.1367,111369.0
2017-10-04 12:00:00,36.32,36.34,36.28,36.32,90557.0,26.1295,26.1439,26.1007,26.1295,90557.0
2017-10-04 12:10:00,36.32,36.33,36.16,36.2,91240.0,26.1295,26.1367,26.0144,26.0432,91240.0
2017-10-04 12:20:00,36.21,36.22,36.05,36.09,100461.0,26.0504,26.0576,25.9352,25.964,100461.0
2017-10-04 12:30:00,36.1,36.16,35.96,35.96,106958.0,25.9712,26.0144,25.8705,25.8705,106958.0
2017-10-04 12:40:00,35.98,36.01,35.89,35.92,67272.0,25.8849,25.9065,25.8201,25.8417,67272.0
2017-10-04 12:50:00,35.92,35.98,35.9,35.95,33518.0,25.8417,25.8849,25.8273,25.8633,33518.0
2017-10-04 13:00:00,35.95,35.95,35.83,35.84,136225.0,25.8633,25.8633,25.777,25.7842,136225.0
2017-10-04 13:10:00,35.84,35.93,35.82,35.93,58203.0,25.7842,25.8489,25.7698,25.8489,58203.0
2017-10-04 13:20:00,35.94,36.05,35.93,35.99,74584.0,25.8561,25.9352,25.8489,25.8921,74584.0
2017-10-04 13:30:00,36.0,36.02,35.96,35.98,49722.0,25.8993,25.9137,25.8705,25.8849,49722.0
2017-10-04 13:40:00,35.97,36.01,35.95,35.96,30120.0,25.8777,25.9065,25.8633,25.8705,30120.0
2017-10-04 13:50:00,35.95,36.02,35.94,35.94,103666.0,25.8633,25.9137,25.8561,25.8561,103666.0
2017-10-04 14:00:00,35.94,36.0,35.93,35.95,58876.0,25.8561,25.8993,25.8489,25.8633,58876.0
2017-10-04 14:10:00,35.95,36.02,35.95,36.01,40834.0,25.8633,25.9137,25.8633,25.9065,40834.0
2017-10-04 14:20:00,36.02,36.02,35.94,35.95,37388.0,25.9137,25.9137,25.8561,25.8633,37388.0
2017-10-04 14:30:00,35.95,35.97,35.87,35.89,37273.0,25.8633,25.8777,25.8058,25.8201,37273.0
2017-10-04 14:40:00,35.89,35.89,35.76,35.84,121748.0,25.8201,25.8201,25.7266,25.7842,121748.0
2017-10-04 14:50:00,35.84,35.85,35.8,35.82,91578.0,25.7842,25.7914,25.7554,25.7698,91578.0
2017-10-04 15:00:00,35.82,35.85,35.77,35.84,114288.0,25.7698,25.7914,25.7338,25.7842,114288.0
2017-10-04 15:10:00,35.83,35.92,35.8,35.89,137880.0,25.777,25.8417,25.7554,25.8201,137880.0
2017-10-04 15:20:00,35.89,35.91,35.86,35.87,85213.0,25.8201,25.8345,25.7986,25.8058,85213.0
2017-10-04 15:30:00,35.86,35.88,35.82,35.88,167859.0,25.7986,25.8129,25.7698,25.8129,167859.0
2017-10-04 15:40:00,35.88,35.94,35.87,35.88,190283.0,25.8129,25.8561,25.8058,25.8129,190283.0
2017-10-04 15:50:00,35.88,35.92,35.83,35.87,394223.0,25.8129,25.8417,25.777,25.8058,394223.0
2017-10-05 09:30:00,36.19,36.5,36.12,36.45,133886.0,26.036,26.259,25.9856,26.223,133886.0
2017-10-05 09:40:00,36.45,36.56,36.38,36.48,92363.0,26.223,26.3022,26.1727,26.2446,92363.0
2017-10-05 09:50:00,36.48,36.57,36.41,36.41,107225.0,26.2446,26.3094,26.1942,26.1942,107225.0
2017-10-05 10:00:00,36.41,36.46,36.27,36.33,96494.0,26.1942,26.2302,26.0935,26.1367,96494.0
2017-10-05 10:10:00,36.34,36.47,36.3,36.31,130135.0,26.1439,26.2374,26.1151,26.1223,130135.0
2017-10-05 10:20:00,36.31,36.36,36.22,36.29,86876.0,26.1223,26.1583,26.0576,26.1079,86876.0
2017-10-05 10:30:00,36.3,36.42,36.29,36.42,74658.0,26.1151,26.2014,26.1079,26.2014,74658.0
2017-10-05 10:40:00,36.42,36.49,36.41,36.45,96629.0,26.2014,26.2518,26.1942,26.223,96629.0
2017-10-05 10:50:00,36.45,36.46,36.36,36.37,60289.0,26.223,26.2302,26.1583,26.1655,60289.0
2017-10-05 11:00:00,36.39,36.45,36.31,36.32,77735.0,26.1799,26.223,26.1223,26.1295,77735.0
2017-10-05 11:10:00,36.32,36.35,36.19,36.26,62061.0,26.1295,26.1511,26.036,26.0863,62061.0
2017-10-05 11:20:00,36.25,36.33,36.23,36.29,52902.0,26.0791,26.1367,26.0647,26.1079,52902.0
2017-10-05 11:30:00,36.29,36.3,36.23,36.3,41487.0,26.1079,26.1151,26.0647,26.1151,41487.0
2017-10-05 11:40:00,36.31,36.36,36.28,36.35,89766.0,26.1223,26.1583,26.1007,26.1511,89766.0
2017-10-05 11:50:00,36.35,36.37,36.31,36.31,46345.0,26.1511,26.1655,26.1223,26.1223,46345.0
2017-10-05 12:00:00,36.32,36.35,36.29,36.34,41691.0,26.1295,26.1511,26.1079,26.1439,41691.0
2017-10-05 12:10:00,36.35,36.37,36.32,36.34,36225.0,26.1511,26.1655,26.1295,26.1439,36225.0
2017-10-05 12:20:00,36.34,36.35,36.23,36.24,60683.0,26.1439,26.1511,26.0647,26.0719,60683.0
2017-10-05 12:30:00,36.24,36.32,36.24,36.3,43057.0,26.0719,26.1295,26.0719,26.1151,43057.0
2017-10-05 12:40:00,36.31,36.31,36.25,36.27,33431.0,26.1223,26.1223,26.0791,26.0935,33431.0
2017-10-05 12:50:00,36.26,36.26,36.18,36.22,38565.0,26.0863,26.0863,26.0288,26.0576,38565.0
2017-10-05 13:00:00,36.22,36.25,36.2,36.21,36359.0,26.0576,26.0791,26.0432,26.0504,36359.0
2017-10-05 13:10:00,36.21,36.22,36.17,36.21,29764.0,26.0504,26.0576,26.0216,26.0504,29764.0
2017-10-05 13:20:00,36.21,36.22,36.13,36.14,46872.0,26.0504,26.0576,25.9928,26.0,46872.0
2017-10-05 13:30:00,36.13,36.17,36.11,36.17,30534.0,25.9928,26.0216,25.9784,26.0216,30534.0
2017-10-05 13:40:00,36.16,36.22,36.16,36.22,31865.0,26.0144,26.0576,26.0144,26.0576,31865.0
2017-10-05 13:50:00,36.21,36.26,36.18,36.25,72894.0,26.0504,26.0863,26.0288,26.0791,72894.0
2017-10-05 14:00:00,36.25,36.26,36.19,36.2,59458.0,26.0791,26.0863,26.036,26.0432,59458.0
2017-10-05 14:10:00,36.21,36.31,36.2,36.28,73458.0,26.0504,26.1223,26.0432,26.1007,73458.0
2017-10-05 14:20:00,36.28,36.31,36.25,36.25,51375.0,26.1007,26.1223,26.0791,26.0791,51375.0
2017-10-05 14:30:00,36.25,36.29,36.23,36.27,51737.0,26.0791,26.1079,26.0647,26.0935,51737.0
2017-10-05 14:40:00,36.27,36.32,36.26,36.31,57598.0,26.0935,26.1295,26.0863,26.1223,57598.0
2017-10-05 14:50:00,36.3,36.41,36.29,36.41,69045.0,26.1151,26.1942,26.1079,26.1942,69045.0
2017-10-05 15:00:00,36.41,36.43,36.3,36.3,60396.0,26.1942,26.2086,26.1151,26.1151,60396.0
2017-10-05 15:10:00,36.3,36.32,36.28,36.28,46561.0,26.1151,26.1295,26.1007,26.1007,46561.0
2017-10-05 15:20:00,36.29,36.31,36.26,36.28,58550.0,26.1079,26.1223,26.0863,26.1007,58550.0
2017-10-05 15:30:00,36.28,36.38,36.25,36.36,95816.0,26.1007,26.1727,26.0791,26.1583,95816.0
2017-10-05 15:40:00,36.36,36.4,36.34,36.38,139795.0,26.1583,26.187,26.1439,26.1727,139795.0
2017-10-05 15:50:00,36.38,36.38,36.31,36.33,241892.0,26.1727,26.1727,26.1223,26.1367,241892.0
2017-10-06 09:30:00,35.92,36.16,35.82,36.01,154946.0,25.8417,26.0144,25.7698,25.9065,154946.0
2017-10-06 09:40:00,36.01,36.02,35.86,35.93,54280.0,25.9065,25.9137,25.7986,25.8489,54280.0
2017-10-06 09:50:00,35.92,36.05,35.84,36.03,82908.0,25.8417,25.9352,25.7842,25.9209,82908.0
2017-10-06 10:00:00,36.03,36.04,35.89,35.98,63857.0,25.9209,25.9281,25.8201,25.8849,63857.0
2017-10-06 10:10:00,35.98,35.98,35.92,35.96,48368.0,25.8849,25.8849,25.8417,25.8705,48368.0
2017-10-06 10:20:00,35.95,36.11,35.94,36.04,102528.0,25.8633,25.9784,25.8561,25.9281,102528.0
2017-10-06 10:30:00,36.04,36.09,35.98,35.98,40895.0,25.9281,25.964,25.8849,25.8849,40895.0
2017-10-06 10:40:00,35.99,35.99,35.91,35.94,56865.0,25.8921,25.8921,25.8345,25.8561,56865.0
2017-10-06 10:50:00,35.94,35.94,35.86,35.86,37135.0,25.8561,25.8561,25.7986,25.7986,37135.0
2017-10-06 11:00:00,35.85,35.87,35.77,35.83,44166.0,25.7914,25.8058,25.7338,25.777,44166.0
2017-10-06 11:10:00,35.82,35.87,35.73,35.87,50046.0,25.7698,25.8058,25.705,25.8058,50046.0
2017-10-06 11:20:00,35.87,35.88,35.81,35.87,44823.0,25.8058,25.8129,25.7626,25.8058,44823.0
2017-10-06 11:30:00,35.87,35.98,35.85,35.98,66224.0,25.8058,25.8849,25.7914,25.8849,66224.0
2017-10-06 11:40:00,35.97,35.97,35.92,35.94,31824.0,25.8777,25.8777,25.8417,25.8561,31824.0
2017-10-06 11:50:00,35.95,36.0,35.92,35.95,38595.0,25.8633,25.8993,25.8417,25.8633,38595.0
2017-10-06 12:00:00,35.95,35.97,35.86,35.87,33576.0,25.8633,25.8777,25.7986,25.8058,33576.0
2017-10-06 12:10:00,35.88,35.92,35.85,35.92,29340.0,25.8129,25.8417,25.7914,25.8417,29340.0
2017-10-06 12:20:00,35.92,35.93,35.74,35.75,65919.0,25.8417,25.8489,25.7122,25.7194,65919.0
2017-10-06 12:30:00,35.75,35.78,35.73,35.78,49662.0,25.7194,25.741,25.705,25.741,49662.0
2017-10-06 12:40:00,35.77,35.77,35.73,35.74,39140.0,25.7338,25.7338,25.705,25.7122,39140.0
2017-10-06 12:50:00,35.74,35.77,35.72,35.74,38538.0,25.7122,25.7338,25.6978,25.7122,38538.0
2017-10-06 13:00:00,35.74,35.81,35.74,35.8,38668.0,25.7122,25.7626,25.7122,25.7554,38668.0
2017-10-06 13:10:00,35.8,35.84,35.79,35.82,36532.0,25.7554,25.7842,25.7482,25.7698,36532.0
2017-10-06 13:20:00,35.82,35.82,35.78,35.82,25732.0,25.7698,25.7698,25.741,25.7698,25732.0
2017-10-06 13:30:00,35.81,35.81,35.77,35.77,41326.0,25.7626,25.7626,25.7338,25.7338,41326.0
2017-10-06 13:40:00,35.77,35.77,35.75,35.75,45814.0,25.7338,25.7338,25.7194,25.7194,45814.0
2017-10-06 13:50:00,35.76,35.76,35.67,35.68,44195.0,25.7266,25.7266,25.6619,25.6691,44195.0
2017-10-06 14:00:00,35.67,35.73,35.65,35.73,130081.0,25.6619,25.705,25.6475,25.705,130081.0
2017-10-06 14:10:00,35.73,35.78,35.71,35.77,47324.0,25.705,25.741,25.6906,25.7338,47324.0
2017-10-06 14:20:00,35.77,35.83,35.76,35.83,41098.0,25.7338,25.777,25.7266,25.777,41098.0
2017-10-06 14:30:00,35.83,35.84,35.8,35.82,35645.0,25.777,25.7842,25.7554,25.7698,35645.0
2017-10-06 14:40:00,35.82,35.84,35.8,35.81,58806.0,25.7698,25.7842,25.7554,25.7626,58806.0
2017-10-06 14:50:00,35.81,35.82,35.76,35.78,31742.0,25.7626,25.7698,25.7266,25.741,31742.0
2017-10-06 15:00:00,35.77,35.78,35.74,35.77,52935.0,25.7338,25.741,25.7122,25.7338,52935.0
2017-10-06 15:10:00,35.77,35.78,35.74,35.77,63847.0,25.7338,25.741,25.7122,25.7338,63847.0
2017-10-06 15:20:00,35.77,35.82,35.76,35.76,49456.0,25.7338,25.7698,25.7266,25.7266,49456.0
2017-10-06 15:30:00,35.77,35.78,35.75,35.77,42558.0,25.7338,25.741,25.7194,25.7338,42558.0
2017-10-06 15:40:00,35.77,35.78,35.73,35.75,141252.0,25.7338,25.741,25.705,25.7194,141252.0
2017-10-06 15:50:00,35.75,35.78,35.73,35.77,203859.0,25.7194,25.741,25.705,25.7338,203859.0
2017-10-09 09:30:00,35.9,36.0,35.8,35.83,93179.0,25.8273,25.8993,25.7554,25.777,93179.0
2017-10-09 09:40:00,35.81,35.92,35.7,35.74,63554.0,25.7626,25.8417,25.6835,25.7122,63554.0
2017-10-09 09:50:00,35.76,35.77,35.66,35.72,30572.0,25.7266,25.7338,25.6547,25.6978,30572.0
2017-10-09 10:00:00,35.73,35.73,35.55,35.63,52829.0,25.705,25.705,25.5755,25.6331,52829.0
2017-10-09 10:10:00,35.63,35.77,35.63,35.76,24242.0,25.6331,25.7338,25.6331,25.7266,24242.0
2017-10-09 10:20:00,35.75,35.88,35.75,35.87,63918.0,25.7194,25.8129,25.7194,25.8058,63918.0
2017-10-09 10:30:00,35.87,35.88,35.81,35.85,29576.0,25.8058,25.8129,25.7626,25.7914,29576.0
2017-10-09 10:40:00,35.85,35.88,35.8,35.88,47658.0,25.7914,25.8129,25.7554,25.8129,47658.0
2017-10-09 10:50:00,35.88,35.93,35.84,35.9,39057.0,25.8129,25.8489,25.7842,25.8273,39057.0
2017-10-09 11:00:00,35.9,35.9,35.84,35.86,65787.0,25.8273,25.8273,25.7842,25.7986,65787.0
2017-10-09 11:10:00,35.86,35.92,35.81,35.88,61546.0,25.7986,25.8417,25.7626,25.8129,61546.0
2017-10-09 11:20:00,35.87,35.92,35.81,35.89,66062.0,25.8058,25.8417,25.7626,25.8201,66062.0
2017-10-09 11:30:00,35.89,35.9,35.84,35.87,16548.0,25.8201,25.8273,25.7842,25.8058,16548.0
2017-10-09 11:40:00,35.86,35.86,35.81,35.81,16079.0,25.7986,25.7986,25.7626,25.7626,16079.0
2017-10-09 11:50:00,35.81,35.86,35.81,35.84,20750.0,25.7626,25.7986,25.7626,25.7842,20750.0
2017-10-09 12:00:00,35.84,35.84,35.68,35.69,44532.0,25.7842,25.7842,25.6691,25.6763,44532.0
2017-10-09 12:10:00,35.7,35.79,35.7,35.78,32546.0,25.6835,25.7482,25.6835,25.741,32546.0
2017-10-09 12:20:00,35.78,35.83,35.77,35.81,17113.0,25.741,25.777,25.7338,25.7626,17113.0
2017-10-09 12:30:00,35.8,35.81,35.75,35.79,18461.0,25.7554,25.7626,25.7194,25.7482,18461.0
2017-10-09 12:40:00,35.79,35.86,35.79,35.84,49085.0,25.7482,25.7986,25.7482,25.7842,49085.0
2017-10-09 12:50:00,35.84,35.84,35.79,35.84,27691.0,25.7842,25.7842,25.7482,25.7842,27691.0
2017-10-09 13:00:00,35.84,35.89,35.84,35.87,16348.0,25.7842,25.8201,25.7842,25.8058,16348.0
2017-10-09 13:10:00,35.86,35.89,35.85,35.86,36299.0,25.7986,25.8201,25.7914,25.7986,36299.0
2017-10-09 13:20:00,35.85,35.88,35.82,35.87,12123.0,25.7914,25.8129,25.7698,25.8058,12123.0
2017-10-09 13:30:00,35.88,35.9,35.84,35.86,17960.0,25.8129,25.8273,25.7842,25.7986,17960.0
2017-10-09 13:40:00,35.87,35.96,35.86,35.95,14592.0,25.8058,25.8705,25.7986,25.8633,14592.0
2017-10-09 13:50:00,35.95,35.96,35.9,35.96,22619.0,25.8633,25.8705,25.8273,25.8705,22619.0
2017-10-09 14:00:00,35.97,36.0,35.92,35.94,23138.0,25.8777,25.8993,25.8417,25.8561,23138.0
2017-10-09 14:10:00,35.95,35.96,35.91,35.92,24478.0,25.8633,25.8705,25.8345,25.8417,24478.0
2017-10-09 14:20:00,35.91,35.94,35.88,35.88,32121.0,25.8345,25.8561,25.8129,25.8129,32121.0
2017-10-09 14:30:00,35.88,35.93,35.86,35.92,20378.0,25.8129,25.8489,25.7986,25.8417,20378.0
2017-10-09 14:40:00,35.93,35.94,35.88,35.9,28765.0,25.8489,25.8561,25.8129,25.8273,28765.0
2017-10-09 14:50:00,35.9,35.9,35.86,35.86,18407.0,25.8273,25.8273,25.7986,25.7986,18407.0
2017-10-09 15:00:00,35.86,35.88,35.82,35.82,35578.0,25.7986,25.8129,25.7698,25.7698,35578.0
2017-10-09 15:10:00,35.82,35.86,35.81,35.86,38358.0,25.7698,25.7986,25.7626,25.7986,38358.0
2017-10-09 15:20:00,35.87,35.88,35.85,35.86,23413.0,25.8058,25.8129,25.7914,25.7986,23413.0
2017-10-09 15:30:00,35.85,35.88,35.84,35.87,40579.0,25.7914,25.8129,25.7842,25.8058,40579.0
2017-10-09 15:40:00,35.87,35.89,35.82,35.87,71803.0,25.8058,25.8201,25.7698,25.8058,71803.0
2017-10-09 15:50:00,35.87,35.9,35.85,35.89,171831.0,25.8058,25.8273,25.7914,25.8201,171831.0
2017-10-10 09:30:00,36.54,36.84,36.51,36.8,203026.0,26.2878,26.5036,26.2662,26.4748,203026.0
2017-10-10 09:40:00,36.81,36.84,36.56,36.62,77322.0,26.482,26.5036,26.3022,26.3453,77322.0
2017-10-10 09:50:00,36.62,36.8,36.57,36.66,74732.0,26.3453,26.4748,26.3094,26.3741,74732.0
2017-10-10 10:00:00,36.66,36.66,36.49,36.49,54074.0,26.3741,26.3741,26.2518,26.2518,54074.0
2017-10-10 10:10:00,36.48,36.56,36.39,36.41,46099.0,26.2446,26.3022,26.1799,26.1942,46099.0
2017-10-10 10:20:00,36.4,36.44,36.38,36.4,33817.0,26.187,26.2158,26.1727,26.187,33817.0
2017-10-10 10:30:00,36.39,36.39,36.24,36.32,34623.0,26.1799,26.1799,26.0719,26.1295,34623.0
2017-10-10 10:40:00,36.33,36.38,36.3,36.31,48978.0,26.1367,26.1727,26.1151,26.1223,48978.0
2017-10-10 10:50:00,36.32,36.33,36.21,36.25,58431.0,26.1295,26.1367,26.0504,26.0791,58431.0
2017-10-10 11:00:00,36.25,36.48,36.24,36.48,148047.0,26.0791,26.2446,26.0719,26.2446,148047.0
2017-10-10 11:10:00,36.48,36.48,36.35,36.37,78742.0,26.2446,26.2446,26.1511,26.1655,78742.0
2017-10-10 11:20:00,36.36,36.38,36.32,36.32,48581.0,26.1583,26.1727,26.1295,26.1295,48581.0
2017-10-10 11:30:00,36.33,36.41,36.31,36.34,163815.0,26.1367,26.1942,26.1223,26.1439,163815.0
2017-10-10 11:40:00,36.33,36.4,36.33,36.36,88349.0,26.1367,26.187,26.1367,26.1583,88349.0
2017-10-10 11:50:00,36.37,36.4,36.34,36.37,41366.0,26.1655,26.187,26.1439,26.1655,41366.0
2017-10-10 12:00:00,36.37,36.4,36.35,36.4,53371.0,26.1655,26.187,26.1511,26.187,53371.0
2017-10-10 12:10:00,36.4,36.55,36.4,36.55,134327.0,26.187,26.295,26.187,26.295,134327.0
2017-10-10 12:20:00,36.56,36.64,36.54,36.56,103687.0,26.3022,26.3597,26.2878,26.3022,103687.0
2017-10-10 12:30:00,36.56,36.64,36.55,36.58,85883.0,26.3022,26.3597,26.295,26.3165,85883.0
2017-10-10 12:40:00,36.58,36.61,36.47,36.48,102327.0,26.3165,26.3381,26.2374,26.2446,102327.0
2017-10-10 12:50:00,36.48,36.58,36.45,36.57,51730.0,26.2446,26.3165,26.223,26.3094,51730.0
2017-10-10 13:00:00,36.56,36.56,36.53,36.56,32659.0,26.3022,26.3022,26.2806,26.3022,32659.0
2017-10-10 13:10:00,36.55,36.56,36.5,36.51,82093.0,26.295,26.3022,26.259,26.2662,82093.0
2017-10-10 13:20:00,36.51,36.52,36.43,36.43,47937.0,26.2662,26.2734,26.2086,26.2086,47937.0
2017-10-10 13:30:00,36.43,36.49,36.42,36.49,40188.0,26.2086,26.2518,26.2014,26.2518,40188.0
2017-10-10 13:40:00,36.49,36.51,36.45,36.45,34564.0,26.2518,26.2662,26.223,26.223,34564.0
2017-10-10 13:50:00,36.46,36.46,36.36,36.37,48501.0,26.2302,26.2302,26.1583,26.1655,48501.0
2017-10-10 14:00:00,36.37,36.4,36.23,36.24,77713.0,26.1655,26.187,26.0647,26.0719,77713.0
2017-10-10 14:10:00,36.24,36.4,36.24,36.33,82662.0,26.0719,26.187,26.0719,26.1367,82662.0
2017-10-10 14:20:00,36.32,36.33,36.27,36.3,86471.0,26.1295,26.1367,26.0935,26.1151,86471.0
2017-10-10 14:30:00,36.29,36.3,36.25,36.26,77387.0,26.1079,26.1151,26.0791,26.0863,77387.0
2017-10-10 14:40:00,36.25,36.26,36.2,36.2,77441.0,26.0791,26.0863,26.0432,26.0432,77441.0
2017-10-10 14:50:00,36.21,36.24,36.18,36.19,68775.0,26.0504,26.0719,26.0288,26.036,68775.0
2017-10-10 15:00:00,36.19,36.23,36.18,36.21,66996.0,26.036,26.0647,26.0288,26.0504,66996.0
2017-10-10 15:10:00,36.2,36.2,36.09,36.1,96161.0,26.0432,26.0432,25.964,25.9712,96161.0
2017-10-10 15:20:00,36.1,36.11,36.04,36.05,222353.0,25.9712,25.9784,25.9281,25.9352,222353.0
2017-10-10 15:30:00,36.05,36.1,36.04,36.07,115283.0,25.9352,25.9712,25.9281,25.9496,115283.0
2017-10-10 15:40:00,36.07,36.08,35.92,35.95,211648.0,25.9496,25.9568,25.8417,25.8633,211648.0
2017-10-10 15:50:00,35.95,36.01,35.95,36.0,277278.0,25.8633,25.9065,25.8633,25.8993,277278.0
2017-10-11 09:30:00,36.14,36.24,35.97,36.09,100922.0,26.0,26.0719,25.8777,25.964,100922.0
2017-10-11 09:40:00,36.09,36.1,35.7,35.72,91178.0,25.964,25.9712,25.6835,25.6978,91178.0
2017-10-11 09:50:00,35.72,35.85,35.67,35.68,64458.0,25.6978,25.7914,25.6619,25.6691,64458.0
2017-10-11 10:00:00,35.69,35.84,35.66,35.77,44819.0,25.6763,25.7842,25.6547,25.7338,44819.0
2017-10-11 10:10:00,35.78,35.84,35.7,35.79,75268.0,25.741,25.7842,25.6835,25.7482,75268.0
2017-10-11 10:20:00,35.8,35.89,35.77,35.88,70727.0,25.7554,25.8201,25.7338,25.8129,70727.0
2017-10-11 10:30:00,35.88,36.0,35.86,35.88,72601.0,25.8129,25.8993,25.7986,25.8129,72601.0
2017-10-11 10:40:00,35.88,35.89,35.8,35.86,187080.0,25.8129,25.8201,25.7554,25.7986,187080.0
2017-10-11 10:50:00,35.86,35.94,35.82,35.86,107644.0,25.7986,25.8561,25.7698,25.7986,107644.0
2017-10-11 11:00:00,35.86,35.86,35.77,35.82,46714.0,25.7986,25.7986,25.7338,25.7698,46714.0
2017-10-11 11:10:00,35.8,35.82,35.72,35.77,42913.0,25.7554,25.7698,25.6978,25.7338,42913.0
2017-10-11 11:20:00,35.77,35.8,35.71,35.75,59492.0,25.7338,25.7554,25.6906,25.7194,59492.0
2017-10-11 11:30:00,35.76,35.93,35.76,35.88,37368.0,25.7266,25.8489,25.7266,25.8129,37368.0
2017-10-11 11:40:00,35.87,35.9,35.83,35.87,53787.0,25.8058,25.8273,25.777,25.8058,53787.0
2017-10-11 11:50:00,35.87,35.92,35.86,35.88,40445.0,25.8058,25.8417,25.7986,25.8129,40445.0
2017-10-11 12:00:00,35.88,35.96,35.87,35.9,30886.0,25.8129,25.8705,25.8058,25.8273,30886.0
2017-10-11 12:10:00,35.9,35.92,35.84,35.87,28380.0,25.8273,25.8417,25.7842,25.8058,28380.0
2017-10-11 12:20:00,35.86,35.94,35.82,35.93,62917.0,25.7986,25.8561,25.7698,25.8489,62917.0
2017-10-11 12:30:00,35.93,35.93,35.85,35.87,31096.0,25.8489,25.8489,25.7914,25.8058,31096.0
2017-10-11 12:40:00,35.87,35.89,35.86,35.87,20462.0,25.8058,25.8201,25.7986,25.8058,20462.0
2017-10-11 12:50:00,35.86,35.86,35.8,35.8,31060.0,25.7986,25.7986,25.7554,25.7554,31060.0
2017-10-11 13:00:00,35.8,35.91,35.79,35.91,32127.0,25.7554,25.8345,25.7482,25.8345,32127.0
2017-10-11 13:10:00,35.91,35.91,35.87,35.89,20823.0,25.8345,25.8345,25.8058,25.8201,20823.0
2017-10-11 13:20:00,35.89,35.94,35.88,35.94,14714.0,25.8201,25.8561,25.8129,25.8561,14714.0
2017-10-11 13:30:00,35.95,35.97,35.9,35.96,24369.0,25.8633,25.8777,25.8273,25.8705,24369.0
2017-10-11 13:40:00,35.96,35.97,35.91,35.93,33004.0,25.8705,25.8777,25.8345,25.8489,33004.0
2017-10-11 13:50:00,35.92,35.93,35.88,35.9,19033.0,25.8417,25.8489,25.8129,25.8273,19033.0
2017-10-11 14:00:00,35.9,36.01,35.9,35.96,49894.0,25.8273,25.9065,25.8273,25.8705,49894.0
2017-10-11 14:10:00,35.96,35.99,35.93,35.95,29160.0,25.8705,25.8921,25.8489,25.8633,29160.0
2017-10-11 14:20:00,35.95,36.01,35.93,35.99,23497.0,25.8633,25.9065,25.8489,25.8921,23497.0
2017-10-11 14:30:00,35.99,36.05,35.98,36.05,28205.0,25.8921,25.9352,25.8849,25.9352,28205.0
2017-10-11 14:40:00,36.04,36.08,36.0,36.04,40277.0,25.9281,25.9568,25.8993,25.9281,40277.0
2017-10-11 14:50:00,36.04,36.11,36.02,36.11,92631.0,25.9281,25.9784,25.9137,25.9784,92631.0
2017-10-11 15:00:00,36.1,36.13,36.07,36.1,163492.0,25.9712,25.9928,25.9496,25.9712,163492.0
2017-10-11 15:10:00,36.1,36.17,36.08,36.14,109062.0,25.9712,26.0216,25.9568,26.0,109062.0
2017-10-11 15:20:00,36.14,36.16,36.08,36.11,42883.0,26.0,26.0144,25.9568,25.9784,42883.0
2017-10-11 15:30:00,36.1,36.1,36.02,36.03,90943.0,25.9712,25.9712,25.9137,25.9209,90943.0
2017-10-11 15:40:00,36.04,36.06,36.0,36.05,102427.0,25.9281,25.9424,25.8993,25.9352,102427.0
2017-10-11 15:50:00,36.05,36.07,36.02,36.06,186769.0,25.9352,25.9496,25.9137,25.9424,186769.0
2017-10-12 09:30:00,35.59,35.78,35.47,35.57,134034.0,25.6043,25.741,25.518,25.5899,134034.0
2017-10-12 09:40:00,35.57,35.63,35.47,35.5,75331.0,25.5899,25.6331,25.518,25.5396,75331.0
2017-10-12 09:50:00,35.5,35.59,35.4,35.59,117464.0,25.5396,25.6043,25.4676,25.6043,117464.0
2017-10-12 10:00:00,35.58,35.66,35.52,35.6,148712.0,25.5971,25.6547,25.554,25.6115,148712.0
2017-10-12 10:10:00,35.6,35.79,35.57,35.59,99736.0,25.6115,25.7482,25.5899,25.6043,99736.0
2017-10-12 10:20:00,35.58,35.67,35.57,35.6,29795.0,25.5971,25.6619,25.5899,25.6115,29795.0
2017-10-12 10:30:00,35.61,35.69,35.6,35.65,42845.0,25.6187,25.6763,25.6115,25.6475,42845.0
2017-10-12 10:40:00,35.64,35.65,35.52,35.52,37415.0,25.6403,25.6475,25.554,25.554,37415.0
2017-10-12 10:50:00,35.5,35.54,35.49,35.53,71919.0,25.5396,25.5683,25.5324,25.5611,71919.0
2017-10-12 11:00:00,35.54,35.77,35.53,35.76,91540.0,25.5683,25.7338,25.5611,25.7266,91540.0
2017-10-12 11:10:00,35.77,35.78,35.65,35.65,37618.0,25.7338,25.741,25.6475,25.6475,37618.0
2017-10-12 11:20:00,35.64,35.67,35.58,35.61,44963.0,25.6403,25.6619,25.5971,25.6187,44963.0
2017-10-12 11:30:00,35.6,35.62,35.53,35.54,39078.0,25.6115,25.6259,25.5611,25.5683,39078.0
2017-10-12 11:40:00,35.54,35.67,35.54,35.66,58962.0,25.5683,25.6619,25.5683,25.6547,58962.0
2017-10-12 11:50:00,35.66,35.72,35.62,35.67,60861.0,25.6547,25.6978,25.6259,25.6619,60861.0
2017-10-12 12:00:00,35.68,35.74,35.64,35.69,79323.0,25.6691,25.7122,25.6403,25.6763,79323.0
2017-10-12 12:10:00,35.69,35.77,35.67,35.71,48790.0,25.6763,25.7338,25.6619,25.6906,48790.0
2017-10-12 12:20:00,35.72,35.75,35.66,35.66,37061.0,25.6978,25.7194,25.6547,25.6547,37061.0
2017-10-12 12:30:00,35.67,35.69,35.64,35.65,23882.0,25.6619,25.6763,25.6403,25.6475,23882.0
2017-10-12 12:40:00,35.64,35.64,35.47,35.48,92993.0,25.6403,25.6403,25.518,25.5252,92993.0
2017-10-12 12:50:00,35.48,35.62,35.48,35.55,30069.0,25.5252,25.6259,25.5252,25.5755,30069.0
2017-10-12 13:00:00,35.55,35.59,35.53,35.58,30207.0,25.5755,25.6043,25.5611,25.5971,30207.0
2017-10-12 13:10:00,35.57,35.61,35.51,35.54,34891.0,25.5899,25.6187,25.5468,25.5683,34891.0
2017-10-12 13:20:00,35.54,35.61,35.54,35.58,52052.0,25.5683,25.6187,25.5683,25.5971,52052.0
2017-10-12 13:30:00,35.57,35.59,35.51,35.56,40111.0,25.5899,25.6043,25.5468,25.5827,40111.0
2017-10-12 13:40:00,35.56,35.61,35.55,35.58,45565.0,25.5827,25.6187,25.5755,25.5971,45565.0
2017-10-12 13:50:00,35.58,35.59,35.55,35.57,31713.0,25.5971,25.6043,25.5755,25.5899,31713.0
2017-10-12 14:00:00,35.57,35.58,35.53,35.55,63562.0,25.5899,25.5971,25.5611,25.5755,63562.0
2017-10-12 14:10:00,35.54,35.58,35.52,35.54,43599.0,25.5683,25.5971,25.554,25.5683,43599.0
2017-10-12 14:20:00,35.55,35.6,35.54,35.57,62660.0,25.5755,25.6115,25.5683,25.5899,62660.0
2017-10-12 14:30:00,35.57,35.58,35.53,35.55,35736.0,25.5899,25.5971,25.5611,25.5755,35736.0
2017-10-12 14:40:00,35.55,35.56,35.51,35.52,52746.0,25.5755,25.5827,25.5468,25.554,52746.0
2017-10-12 14:50:00,35.51,35.58,35.48,35.58,129294.0,25.5468,25.5971,25.5252,25.5971,129294.0
2017-10-12 15:00:00,35.59,35.69,35.58,35.67,53473.0,25.6043,25.6763,25.5971,25.6619,53473.0
2017-10-12 15:10:00,35.68,35.72,35.67,35.72,49302.0,25.6691,25.6978,25.6619,25.6978,49302.0
2017-10-12 15:20:00,35.71,35.72,35.65,35.7,48619.0,25.6906,25.6978,25.6475,25.6835,48619.0
2017-10-12 15:30:00,35.7,35.73,35.64,35.65,100360.0,25.6835,25.705,25.6403,25.6475,100360.0
2017-10-12 15:40:00,35.65,35.66,35.58,35.58,136887.0,25.6475,25.6547,25.5971,25.5971,136887.0
2017-10-12 15:50:00,35.59,35.61,35.57,35.61,288937.0,25.6043,25.6187,25.5899,25.6187,288937.0
2017-10-13 09:30:00,36.1,36.35,36.05,36.31,130647.0,25.9712,26.1511,25.9352,26.1223,130647.0
2017-10-13 09:40:00,36.32,36.33,36.05,36.07,48335.0,26.1295,26.1367,25.9352,25.9496,48335.0
2017-10-13 09:50:00,36.06,36.14,35.99,36.09,62090.0,25.9424,26.0,25.8921,25.964,62090.0
2017-10-13 10:00:00,36.1,36.22,36.06,36.07,51748.0,25.9712,26.0576,25.9424,25.9496,51748.0
2017-10-13 10:10:00,36.07,36.1,36.01,36.07,49727.0,25.9496,25.9712,25.9065,25.9496,49727.0
2017-10-13 10:20:00,36.06,36.07,36.01,36.05,29991.0,25.9424,25.9496,25.9065,25.9352,29991.0
2017-10-13 10:30:00,36.04,36.05,35.91,35.91,25339.0,25.9281,25.9352,25.8345,25.8345,25339.0
2017-10-13 10:40:00,35.91,36.07,35.9,36.0,26351.0,25.8345,25.9496,25.8273,25.8993,26351.0
2017-10-13 10:50:00,35.99,36.01,35.93,36.0,21242.0,25.8921,25.9065,25.8489,25.8993,21242.0
2017-10-13 11:00:00,36.01,36.09,36.01,36.09,34852.0,25.9065,25.964,25.9065,25.964,34852.0
2017-10-13 11:10:00,36.09,36.25,36.09,36.25,95368.0,25.964,26.0791,25.964,26.0791,95368.0
2017-10-13 11:20:00,36.25,36.26,36.15,36.15,44725.0,26.0791,26.0863,26.0072,26.0072,44725.0
2017-10-13 11:30:00,36.16,36.17,36.1,36.13,33866.0,26.0144,26.0216,25.9712,25.9928,33866.0
2017-10-13 11:40:00,36.13,36.15,36.08,36.12,40333.0,25.9928,26.0072,25.9568,25.9856,40333.0
2017-10-13 11:50:00,36.13,36.18,36.1,36.11,59427.0,25.9928,26.0288,25.9712,25.9784,59427.0
2017-10-13 12:00:00,36.12,36.13,36.04,36.07,27852.0,25.9856,25.9928,25.9281,25.9496,27852.0
2017-10-13 12:10:00,36.07,36.15,36.07,36.15,36446.0,25.9496,26.0072,25.9496,26.0072,36446.0
2017-10-13 12:20:00,36.14,36.22,36.14,36.21,62398.0,26.0,26.0576,26.0,26.0504,62398.0
2017-10-13 12:30:00,36.21,36.24,36.19,36.22,26378.0,26.0504,26.0719,26.036,26.0576,26378.0
2017-10-13 12:40:00,36.22,36.25,36.21,36.23,22124.0,26.0576,26.0791,26.0504,26.0647,22124.0
2017-10-13 12:50:00,36.23,36.23,36.21,36.22,22629.0,26.0647,26.0647,26.0504,26.0576,22629.0
2017-10-13 13:00:00,36.22,36.22,36.08,36.1,33051.0,26.0576,26.0576,25.9568,25.9712,33051.0
2017-10-13 13:10:00,36.09,36.1,35.99,36.03,38255.0,25.964,25.9712,25.8921,25.9209,38255.0
2017-10-13 13:20:00,36.03,36.16,36.03,36.12,29436.0,25.9209,26.0144,25.9209,25.9856,29436.0
2017-10-13 13:30:00,36.13,36.13,36.1,36.11,19064.0,25.9928,25.9928,25.9712,25.9784,19064.0
2017-10-13 13:40:00,36.12,36.16,36.1,36.11,23387.0,25.9856,26.0144,25.9712,25.9784,23387.0
2017-10-13 13:50:00,36.1,36.11,36.0,36.01,28828.0,25.9712,25.9784,25.8993,25.9065,28828.0
2017-10-13 14:00:00,36.02,36.09,36.02,36.07,47388.0,25.9137,25.964,25.9137,25.9496,47388.0
2017-10-13 14:10:00,36.07,36.09,36.03,36.07,36441.0,25.9496,25.964,25.9209,25.9496,36441.0
2017-10-13 14:20:00,36.06,36.09,36.06,36.08,36437.0,25.9424,25.964,25.9424,25.9568,36437.0
2017-10-13 14:30:00,36.09,36.1,36.07,36.08,36492.0,25.964,25.9712,25.9496,25.9568,36492.0
2017-10-13 14:40:00,36.08,36.12,36.07,36.11,39747.0,25.9568,25.9856,25.9496,25.9784,39747.0
2017-10-13 14:50:00,36.12,36.13,36.1,36.1,31081.0,25.9856,25.9928,25.9712,25.9712,31081.0
2017-10-13 15:00:00,36.09,36.12,36.07,36.11,35699.0,25.964,25.9856,25.9496,25.9784,35699.0
2017-10-13 15:10:00,36.1,36.11,36.03,36.04,48451.0,25.9712,25.9784,25.9209,25.9281,48451.0
2017-10-13 15:20:00,36.03,36.04,35.95,35.96,141566.0,25.9209,25.9281,25.8633,25.8705,141566.0
2017-10-13 15:30:00,35.95,35.99,35.9,35.94,118643.0,25.8633,25.8921,25.8273,25.8561,118643.0
2017-10-13 15:40:00,35.95,35.95,35.85,35.9,125752.0,25.8633,25.8633,25.7914,25.8273,125752.0
2017-10-13 15:50:00,35.9,35.91,35.85,35.87,200374.0,25.8273,25.8345,25.7914,25.8058,200374.0
2017-10-16 09:30:00,36.07,36.2,35.95,36.14,137809.0,25.9496,26.0432,25.8633,26.0,137809.0
2017-10-16 09:40:00,36.14,36.41,36.13,36.31,115268.0,26.0,26.1942,25.9928,26.1223,115268.0
2017-10-16 09:50:00,36.31,36.4,36.28,36.3,57266.0,26.1223,26.187,26.1007,26.1151,57266.0
2017-10-16 10:00:00,36.29,36.39,36.28,36.28,63683.0,26.1079,26.1799,26.1007,26.1007,63683.0
2017-10-16 10:10:00,36.26,36.28,36.19,36.2,67008.0,26.0863,26.1007,26.036,26.0432,67008.0
2017-10-16 10:20:00,36.19,36.21,36.12,36.15,122333.0,26.036,26.0504,25.9856,26.0072,122333.0
2017-10-16 10:30:00,36.15,36.19,36.09,36.18,57591.0,26.0072,26.036,25.964,26.0288,57591.0
2017-10-16 10:40:00,36.17,36.18,36.04,36.05,19142.0,26.0216,26.0288,25.9281,25.9352,19142.0
2017-10-16 10:50:00,36.04,36.06,35.97,35.98,47407.0,25.9281,25.9424,25.8777,25.8849,47407.0
2017-10-16 11:00:00,35.97,36.04,35.96,35.99,62460.0,25.8777,25.9281,25.8705,25.8921,62460.0
2017-10-16 11:10:00,35.98,35.99,35.82,35.82,80950.0,25.8849,25.8921,25.7698,25.7698,80950.0
2017-10-16 11:20:00,35.83,35.88,35.8,35.88,44803.0,25.777,25.8129,25.7554,25.8129,44803.0
2017-10-16 11:30:00,35.88,35.91,35.83,35.83,30271.0,25.8129,25.8345,25.777,25.777,30271.0
2017-10-16 11:40:00,35.83,35.84,35.76,35.81,41212.0,25.777,25.7842,25.7266,25.7626,41212.0
2017-10-16 11:50:00,35.81,35.86,35.8,35.8,54880.0,25.7626,25.7986,25.7554,25.7554,54880.0
2017-10-16 12:00:00,35.8,35.88,35.79,35.87,23881.0,25.7554,25.8129,25.7482,25.8058,23881.0
2017-10-16 12:10:00,35.87,35.92,35.86,35.9,51175.0,25.8058,25.8417,25.7986,25.8273,51175.0
2017-10-16 12:20:00,35.89,35.93,35.86,35.92,131554.0,25.8201,25.8489,25.7986,25.8417,131554.0
2017-10-16 12:30:00,35.91,35.99,35.89,35.95,51664.0,25.8345,25.8921,25.8201,25.8633,51664.0
2017-10-16 12:40:00,35.95,35.96,35.9,35.96,101211.0,25.8633,25.8705,25.8273,25.8705,101211.0
2017-10-16 12:50:00,35.96,35.99,35.92,35.95,139818.0,25.8705,25.8921,25.8417,25.8633,139818.0
2017-10-16 13:00:00,35.95,35.98,35.94,35.97,82802.0,25.8633,25.8849,25.8561,25.8777,82802.0
2017-10-16 13:10:00,35.98,36.07,35.96,36.06,128514.0,25.8849,25.9496,25.8705,25.9424,128514.0
2017-10-16 13:20:00,36.06,36.18,36.05,36.15,164765.0,25.9424,26.0288,25.9352,26.0072,164765.0
2017-10-16 13:30:00,36.16,36.19,36.04,36.05,242898.0,26.0144,26.036,25.9281,25.9352,242898.0
2017-10-16 13:40:00,36.04,36.12,36.04,36.11,69553.0,25.9281,25.9856,25.9281,25.9784,69553.0
2017-10-16 13:50:00,36.12,36.12,36.01,36.01,49928.0,25.9856,25.9856,25.9065,25.9065,49928.0
2017-10-16 14:00:00,36.01,36.05,35.99,36.04,76565.0,25.9065,25.9352,25.8921,25.9281,76565.0
2017-10-16 14:10:00,36.04,36.06,35.99,36.02,46859.0,25.9281,25.9424,25.8921,25.9137,46859.0
2017-10-16 14:20:00,36.03,36.03,35.97,35.99,52073.0,25.9209,25.9209,25.8777,25.8921,52073.0
2017-10-16 14:30:00,35.99,36.01,35.94,35.95,42187.0,25.8921,25.9065,25.8561,25.8633,42187.0
2017-10-16 14:40:00,35.95,35.98,35.89,35.89,36527.0,25.8633,25.8849,25.8201,25.8201,36527.0
2017-10-16 14:50:00,35.89,35.96,35.88,35.89,86121.0,25.8201,25.8705,25.8129,25.8201,86121.0
2017-10-16 15:00:00,35.89,35.94,35.88,35.93,35947.0,25.8201,25.8561,25.8129,25.8489,35947.0
2017-10-16 15:10:00,35.94,35.95,35.88,35.9,24729.0,25.8561,25.8633,25.8129,25.8273,24729.0
2017-10-16 15:20:00,35.9,35.92,35.89,35.92,52564.0,25.8273,25.8417,25.8201,25.8417,52564.0
2017-10-16 15:30:00,35.92,35.93,35.84,35.84,64702.0,25.8417,25.8489,25.7842,25.7842,64702.0
2017-10-16 15:40:00,35.84,35.86,35.81,35.83,159628.0,25.7842,25.7986,25.7626,25.777,159628.0
2017-10-16 15:50:00,35.83,35.86,35.82,35.86,277729.0,25.777,25.7986,25.7698,25.7986,277729.0
2017-10-17 09:30:00,35.86,35.93,35.61,35.8,88115.0,25.7986,25.8489,25.6187,25.7554,88115.0
2017-10-17 09:40:00,35.81,35.91,35.67,35.69,118635.0,25.7626,25.8345,25.6619,25.6763,118635.0
2017-10-17 09:50:00,35.69,35.75,35.63,35.64,62812.0,25.6763,25.7194,25.6331,25.6403,62812.0
2017-10-17 10:00:00,35.63,35.73,35.5,35.5,81270.0,25.6331,25.705,25.5396,25.5396,81270.0
2017-10-17 10:10:00,35.51,35.55,35.47,35.52,53894.0,25.5468,25.5755,25.518,25.554,53894.0
2017-10-17 10:20:00,35.54,35.57,35.46,35.57,70839.0,25.5683,25.5899,25.5108,25.5899,70839.0
2017-10-17 10:30:00,35.56,35.56,35.3,35.33,89668.0,25.5827,25.5827,25.3957,25.4173,89668.0
2017-10-17 10:40:00,35.32,35.42,35.28,35.35,61206.0,25.4101,25.482,25.3813,25.4317,61206.0
2017-10-17 10:50:00,35.35,35.36,35.18,35.23,64066.0,25.4317,25.4388,25.3094,25.3453,64066.0
2017-10-17 11:00:00,35.24,35.38,35.24,35.35,43247.0,25.3525,25.4532,25.3525,25.4317,43247.0
2017-10-17 11:10:00,35.35,35.35,35.2,35.23,54621.0,25.4317,25.4317,25.3237,25.3453,54621.0
2017-10-17 11:20:00,35.23,35.35,35.23,35.28,111369.0,25.3453,25.4317,25.3453,25.3813,111369.0
2017-10-17 11:30:00,35.27,35.3,35.22,35.27,133415.0,25.3741,25.3957,25.3381,25.3741,133415.0
2017-10-17 11:40:00,35.27,35.38,35.22,35.34,122092.0,25.3741,25.4532,25.3381,25.4245,122092.0
2017-10-17 11:50:00,35.34,35.55,35.32,35.53,66862.0,25.4245,25.5755,25.4101,25.5611,66862.0
2017-10-17 12:00:00,35.53,35.54,35.41,35.52,49606.0,25.5611,25.5683,25.4748,25.554,49606.0
2017-10-17 12:10:00,35.52,35.55,35.5,35.51,30988.0,25.554,25.5755,25.5396,25.5468,30988.0
2017-10-17 12:20:00,35.51,35.63,35.5,35.6,76739.0,25.5468,25.6331,25.5396,25.6115,76739.0
2017-10-17 12:30:00,35.59,35.63,35.54,35.59,41762.0,25.6043,25.6331,25.5683,25.6043,41762.0
2017-10-17 12:40:00,35.58,35.69,35.58,35.63,97773.0,25.5971,25.6763,25.5971,25.6331,97773.0
2017-10-17 12:50:00,35.63,35.67,35.6,35.66,44785.0,25.6331,25.6619,25.6115,25.6547,44785.0
2017-10-17 13:00:00,35.67,35.68,35.59,35.64,40661.0,25.6619,25.6691,25.6043,25.6403,40661.0
2017-10-17 13:10:00,35.64,35.64,35.52,35.52,37770.0,25.6403,25.6403,25.554,25.554,37770.0
2017-10-17 13:20:00,35.53,35.55,35.5,35.52,41125.0,25.5611,25.5755,25.5396,25.554,41125.0
2017-10-17 13:30:00,35.52,35.55,35.45,35.54,47815.0,25.554,25.5755,25.5036,25.5683,47815.0
2017-10-17 13:40:00,35.55,35.56,35.48,35.48,25407.0,25.5755,25.5827,25.5252,25.5252,25407.0
2017-10-17 13:50:00,35.48,35.49,35.44,35.47,33391.0,25.5252,25.5324,25.4964,25.518,33391.0
2017-10-17 14:00:00,35.47,35.53,35.43,35.48,59457.0,25.518,25.5611,25.4892,25.5252,59457.0
2017-10-17 14:10:00,35.48,35.55,35.46,35.55,33977.0,25.5252,25.5755,25.5108,25.5755,33977.0
2017-10-17 14:20:00,35.54,35.63,35.53,35.62,36947.0,25.5683,25.6331,25.5611,25.6259,36947.0
2017-10-17 14:30:00,35.62,35.63,35.56,35.58,35915.0,25.6259,25.6331,25.5827,25.5971,35915.0
2017-10-17 14:40:00,35.58,35.62,35.57,35.61,33567.0,25.5971,25.6259,25.5899,25.6187,33567.0
2017-10-17 14:50:00,35.6,35.62,35.55,35.56,49906.0,25.6115,25.6259,25.5755,25.5827,49906.0
2017-10-17 15:00:00,35.56,35.63,35.56,35.62,72874.0,25.5827,25.6331,25.5827,25.6259,72874.0
2017-10-17 15:10:00,35.63,35.63,35.57,35.58,92144.0,25.6331,25.6331,25.5899,25.5971,92144.0
2017-10-17 15:20:00,35.58,35.63,35.57,35.63,75157.0,25.5971,25.6331,25.5899,25.6331,75157.0
2017-10-17 15:30:00,35.63,35.72,35.6,35.68,89735.0,25.6331,25.6978,25.6115,25.6691,89735.0
2017-10-17 15:40:00,35.69,35.71,35.68,35.71,103833.0,25.6763,25.6906,25.6691,25.6906,103833.0
2017-10-17 15:50:00,35.72,35.75,35.71,35.73,228556.0,25.6978,25.7194,25.6906,25.705,228556.0
2017-10-18 09:30:00,35.72,36.11,35.71,36.11,113970.0,25.6978,25.9784,25.6906,25.9784,113970.0
2017-10-18 09:40:00,36.12,36.14,35.89,35.95,65945.0,25.9856,26.0,25.8201,25.8633,65945.0
2017-10-18 09:50:00,35.94,36.02,35.84,35.95,101845.0,25.8561,25.9137,25.7842,25.8633,101845.0
2017-10-18 10:00:00,35.96,35.98,35.74,35.74,102405.0,25.8705,25.8849,25.7122,25.7122,102405.0
2017-10-18 10:10:00,35.74,35.79,35.71,35.73,97188.0,25.7122,25.7482,25.6906,25.705,97188.0
2017-10-18 10:20:00,35.73,35.77,35.68,35.71,76088.0,25.705,25.7338,25.6691,25.6906,76088.0
2017-10-18 10:30:00,35.71,35.71,35.42,35.43,120750.0,25.6906,25.6906,25.482,25.4892,120750.0
2017-10-18 10:40:00,35.43,35.49,35.4,35.45,78153.0,25.4892,25.5324,25.4676,25.5036,78153.0
2017-10-18 10:50:00,35.45,35.46,35.26,35.34,86115.0,25.5036,25.5108,25.3669,25.4245,86115.0
2017-10-18 11:00:00,35.34,35.34,35.16,35.22,94717.0,25.4245,25.4245,25.295,25.3381,94717.0
2017-10-18 11:10:00,35.21,35.32,35.17,35.18,342984.0,25.3309,25.4101,25.3022,25.3094,342984.0
2017-10-18 11:20:00,35.18,35.23,35.11,35.13,70614.0,25.3094,25.3453,25.259,25.2734,70614.0
2017-10-18 11:30:00,35.13,35.22,35.1,35.17,52461.0,25.2734,25.3381,25.2518,25.3022,52461.0
2017-10-18 11:40:00,35.16,35.23,35.14,35.19,48938.0,25.295,25.3453,25.2806,25.3165,48938.0
2017-10-18 11:50:00,35.18,35.23,35.14,35.23,44607.0,25.3094,25.3453,25.2806,25.3453,44607.0
2017-10-18 12:00:00,35.22,35.3,35.2,35.22,57070.0,25.3381,25.3957,25.3237,25.3381,57070.0
2017-10-18 12:10:00,35.21,35.25,35.17,35.17,38356.0,25.3309,25.3597,25.3022,25.3022,38356.0
2017-10-18 12:20:00,35.18,35.18,35.11,35.13,45973.0,25.3094,25.3094,25.259,25.2734,45973.0
2017-10-18 12:30:00,35.12,35.18,35.11,35.14,56390.0,25.2662,25.3094,25.259,25.2806,56390.0
2017-10-18 12:40:00,35.14,35.17,35.12,35.15,31548.0,25.2806,25.3022,25.2662,25.2878,31548.0
2017-10-18 12:50:00,35.14,35.22,35.14,35.19,31740.0,25.2806,25.3381,25.2806,25.3165,31740.0
2017-10-18 13:00:00,35.19,35.21,35.14,35.14,47561.0,25.3165,25.3309,25.2806,25.2806,47561.0
2017-10-18 13:10:00,35.14,35.22,35.14,35.22,36871.0,25.2806,25.3381,25.2806,25.3381,36871.0
2017-10-18 13:20:00,35.22,35.26,35.18,35.2,44350.0,25.3381,25.3669,25.3094,25.3237,44350.0
2017-10-18 13:30:00,35.19,35.19,35.11,35.11,29321.0,25.3165,25.3165,25.259,25.259,29321.0
2017-10-18 13:40:00,35.11,35.19,35.1,35.19,34457.0,25.259,25.3165,25.2518,25.3165,34457.0
2017-10-18 13:50:00,35.19,35.19,35.12,35.15,43299.0,25.3165,25.3165,25.2662,25.2878,43299.0
2017-10-18 14:00:00,35.16,35.18,35.14,35.16,43772.0,25.295,25.3094,25.2806,25.295,43772.0
2017-10-18 14:10:00,35.16,35.17,35.09,35.1,38130.0,25.295,25.3022,25.2446,25.2518,38130.0
2017-10-18 14:20:00,35.1,35.14,35.09,35.13,59231.0,25.2518,25.2806,25.2446,25.2734,59231.0
2017-10-18 14:30:00,35.13,35.15,35.12,35.12,31196.0,25.2734,25.2878,25.2662,25.2662,31196.0
2017-10-18 14:40:00,35.13,35.16,35.12,35.15,38216.0,25.2734,25.295,25.2662,25.2878,38216.0
2017-10-18 14:50:00,35.15,35.17,35.14,35.16,31578.0,25.2878,25.3022,25.2806,25.295,31578.0
2017-10-18 15:00:00,35.16,35.22,35.15,35.17,55102.0,25.295,25.3381,25.2878,25.3022,55102.0
2017-10-18 15:10:00,35.16,35.17,35.14,35.16,39680.0,25.295,25.3022,25.2806,25.295,39680.0
2017-10-18 15:20:00,35.15,35.17,35.14,35.16,55520.0,25.2878,25.3022,25.2806,25.295,55520.0
2017-10-18 15:30:00,35.16,35.23,35.15,35.23,76922.0,25.295,25.3453,25.2878,25.3453,76922.0
2017-10-18 15:40:00,35.23,35.25,35.21,35.23,126841.0,25.3453,25.3597,25.3309,25.3453,126841.0
2017-10-18 15:50:00,35.22,35.23,35.19,35.23,260782.0,25.3381,25.3453,25.3165,25.3453,260782.0
2017-10-19 09:30:00,35.03,35.46,34.85,35.38,175985.0,25.2014,25.5108,25.0719,25.4532,175985.0
2017-10-19 09:40:00,35.38,35.43,35.14,35.14,181122.0,25.4532,25.4892,25.2806,25.2806,181122.0
2017-10-19 09:50:00,35.14,35.23,35.07,35.08,82581.0,25.2806,25.3453,25.2302,25.2374,82581.0
2017-10-19 10:00:00,35.07,35.14,34.98,34.98,82086.0,25.2302,25.2806,25.1655,25.1655,82086.0
2017-10-19 10:10:00,34.99,35.07,34.97,34.99,75135.0,25.1727,25.2302,25.1583,25.1727,75135.0
2017-10-19 10:20:00,34.99,35.1,34.97,35.05,58082.0,25.1727,25.2518,25.1583,25.2158,58082.0
2017-10-19 10:30:00,35.06,35.11,35.03,35.08,46819.0,25.223,25.259,25.2014,25.2374,46819.0
2017-10-19 10:40:00,35.07,35.15,35.04,35.15,38934.0,25.2302,25.2878,25.2086,25.2878,38934.0
2017-10-19 10:50:00,35.15,35.16,35.04,35.05,58909.0,25.2878,25.295,25.2086,25.2158,58909.0
2017-10-19 11:00:00,35.04,35.05,34.98,35.04,37095.0,25.2086,25.2158,25.1655,25.2086,37095.0
2017-10-19 11:10:00,35.05,35.09,35.02,35.07,42632.0,25.2158,25.2446,25.1942,25.2302,42632.0
2017-10-19 11:20:00,35.08,35.1,35.0,35.02,35985.0,25.2374,25.2518,25.1799,25.1942,35985.0
2017-10-19 11:30:00,35.02,35.05,34.98,34.99,25177.0,25.1942,25.2158,25.1655,25.1727,25177.0
2017-10-19 11:40:00,34.99,35.03,34.97,35.0,22547.0,25.1727,25.2014,25.1583,25.1799,22547.0
2017-10-19 11:50:00,34.99,35.01,34.94,34.95,31661.0,25.1727,25.187,25.1367,25.1439,31661.0
2017-10-19 12:00:00,34.95,34.98,34.88,34.88,38078.0,25.1439,25.1655,25.0935,25.0935,38078.0
2017-10-19 12:10:00,34.88,34.89,34.81,34.85,41819.0,25.0935,25.1007,25.0432,25.0719,41819.0
2017-10-19 12:20:00,34.84,34.87,34.77,34.82,59324.0,25.0647,25.0863,25.0144,25.0504,59324.0
2017-10-19 12:30:00,34.82,34.88,34.77,34.79,82349.0,25.0504,25.0935,25.0144,25.0288,82349.0
2017-10-19 12:40:00,34.79,34.81,34.76,34.78,49737.0,25.0288,25.0432,25.0072,25.0216,49737.0
2017-10-19 12:50:00,34.78,34.84,34.78,34.78,34572.0,25.0216,25.0647,25.0216,25.0216,34572.0
2017-10-19 13:00:00,34.78,34.8,34.76,34.77,30962.0,25.0216,25.036,25.0072,25.0144,30962.0
2017-10-19 13:10:00,34.78,34.82,34.75,34.8,52415.0,25.0216,25.0504,25.0,25.036,52415.0
2017-10-19 13:20:00,34.8,34.81,34.75,34.77,28221.0,25.036,25.0432,25.0,25.0144,28221.0
2017-10-19 13:30:00,34.78,34.81,34.77,34.81,32803.0,25.0216,25.0432,25.0144,25.0432,32803.0
2017-10-19 13:40:00,34.81,34.84,34.8,34.82,38576.0,25.0432,25.0647,25.036,25.0504,38576.0
2017-10-19 13:50:00,34.82,34.83,34.77,34.8,30507.0,25.0504,25.0576,25.0144,25.036,30507.0
2017-10-19 14:00:00,34.8,34.86,34.79,34.84,37942.0,25.036,25.0791,25.0288,25.0647,37942.0
2017-10-19 14:10:00,34.84,34.87,34.84,34.85,40390.0,25.0647,25.0863,25.0647,25.0719,40390.0
2017-10-19 14:20:00,34.86,34.88,34.84,34.87,44699.0,25.0791,25.0935,25.0647,25.0863,44699.0
2017-10-19 14:30:00,34.87,34.95,34.86,34.95,44796.0,25.0863,25.1439,25.0791,25.1439,44796.0
2017-10-19 14:40:00,34.94,34.95,34.91,34.91,27446.0,25.1367,25.1439,25.1151,25.1151,27446.0
2017-10-19 14:50:00,34.91,34.93,34.89,34.92,40743.0,25.1151,25.1295,25.1007,25.1223,40743.0
2017-10-19 15:00:00,34.91,34.94,34.9,34.91,51298.0,25.1151,25.1367,25.1079,25.1151,51298.0
2017-10-19 15:10:00,34.91,34.93,34.89,34.93,50932.0,25.1151,25.1295,25.1007,25.1295,50932.0
2017-10-19 15:20:00,34.93,34.98,34.91,34.98,49260.0,25.1295,25.1655,25.1151,25.1655,49260.0
2017-10-19 15:30:00,34.98,35.01,34.97,34.99,70069.0,25.1655,25.187,25.1583,25.1727,70069.0
2017-10-19 15:40:00,34.98,34.99,34.94,34.95,104725.0,25.1655,25.1727,25.1367,25.1439,104725.0
2017-10-19 15:50:00,34.95,34.97,34.92,34.95,249535.0,25.1439,25.1583,25.1223,25.1439,249535.0
2017-10-20 09:30:00,35.05,35.09,34.63,34.78,211801.0,25.2158,25.2446,24.9137,25.0216,211801.0
2017-10-20 09:40:00,34.76,34.9,34.7,34.84,84380.0,25.0072,25.1079,24.964,25.0647,84380.0
2017-10-20 09:50:00,34.83,34.84,34.74,34.75,55600.0,25.0576,25.0647,24.9928,25.0,55600.0
2017-10-20 10:00:00,34.75,34.83,34.69,34.78,64462.0,25.0,25.0576,24.9568,25.0216,64462.0
2017-10-20 10:10:00,34.79,34.93,34.78,34.89,114775.0,25.0288,25.1295,25.0216,25.1007,114775.0
2017-10-20 10:20:00,34.9,34.9,34.8,34.84,41042.0,25.1079,25.1079,25.036,25.0647,41042.0
2017-10-20 10:30:00,34.85,34.95,34.84,34.91,98061.0,25.0719,25.1439,25.0647,25.1151,98061.0
2017-10-20 10:40:00,34.92,35.06,34.91,35.04,76962.0,25.1223,25.223,25.1151,25.2086,76962.0
2017-10-20 10:50:00,35.04,35.12,34.99,35.01,127370.0,25.2086,25.2662,25.1727,25.187,127370.0
2017-10-20 11:00:00,35.01,35.04,34.95,34.96,47254.0,25.187,25.2086,25.1439,25.1511,47254.0
2017-10-20 11:10:00,34.95,35.08,34.95,35.05,39309.0,25.1439,25.2374,25.1439,25.2158,39309.0
2017-10-20 11:20:00,35.06,35.06,34.98,35.0,45490.0,25.223,25.223,25.1655,25.1799,45490.0
2017-10-20 11:30:00,35.01,35.03,34.98,35.0,30372.0,25.187,25.2014,25.1655,25.1799,30372.0
2017-10-20 11:40:00,35.01,35.03,34.96,35.03,28244.0,25.187,25.2014,25.1511,25.2014,28244.0
2017-10-20 11:50:00,35.03,35.04,34.97,35.0,32396.0,25.2014,25.2086,25.1583,25.1799,32396.0
2017-10-20 12:00:00,35.0,35.01,34.9,34.91,43793.0,25.1799,25.187,25.1079,25.1151,43793.0
2017-10-20 12:10:00,34.91,34.91,34.86,34.88,30209.0,25.1151,25.1151,25.0791,25.0935,30209.0
2017-10-20 12:20:00,34.87,34.87,34.8,34.81,31257.0,25.0863,25.0863,25.036,25.0432,31257.0
2017-10-20 12:30:00,34.82,34.82,34.73,34.74,24594.0,25.0504,25.0504,24.9856,24.9928,24594.0
2017-10-20 12:40:00,34.74,34.76,34.73,34.73,25770.0,24.9928,25.0072,24.9856,24.9856,25770.0
2017-10-20 12:50:00,34.74,34.78,34.72,34.77,24117.0,24.9928,25.0216,24.9784,25.0144,24117.0
2017-10-20 13:00:00,34.78,34.89,34.77,34.89,65525.0,25.0216,25.1007,25.0144,25.1007,65525.0
2017-10-20 13:10:00,34.89,34.91,34.85,34.86,20646.0,25.1007,25.1151,25.0719,25.0791,20646.0
2017-10-20 13:20:00,34.86,34.88,34.83,34.84,33975.0,25.0791,25.0935,25.0576,25.0647,33975.0
2017-10-20 13:30:00,34.83,34.86,34.81,34.85,42992.0,25.0576,25.0791,25.0432,25.0719,42992.0
2017-10-20 13:40:00,34.85,34.91,34.85,34.86,26518.0,25.0719,25.1151,25.0719,25.0791,26518.0
2017-10-20 13:50:00,34.87,34.87,34.83,34.86,37216.0,25.0863,25.0863,25.0576,25.0791,37216.0
2017-10-20 14:00:00,34.85,34.89,34.84,34.84,26837.0,25.0719,25.1007,25.0647,25.0647,26837.0
2017-10-20 14:10:00,34.84,34.91,34.84,34.9,55570.0,25.0647,25.1151,25.0647,25.1079,55570.0
2017-10-20 14:20:00,34.91,34.98,34.9,34.98,39094.0,25.1151,25.1655,25.1079,25.1655,39094.0
2017-10-20 14:30:00,34.99,35.0,34.97,34.97,27981.0,25.1727,25.1799,25.1583,25.1583,27981.0
2017-10-20 14:40:00,34.98,34.98,34.93,34.93,46208.0,25.1655,25.1655,25.1295,25.1295,46208.0
2017-10-20 14:50:00,34.93,34.96,34.92,34.93,49068.0,25.1295,25.1511,25.1223,25.1295,49068.0
2017-10-20 15:00:00,34.94,34.94,34.89,34.91,26691.0,25.1367,25.1367,25.1007,25.1151,26691.0
2017-10-20 15:10:00,34.91,34.95,34.9,34.94,40482.0,25.1151,25.1439,25.1079,25.1367,40482.0
2017-10-20 15:20:00,34.94,34.97,34.92,34.95,32297.0,25.1367,25.1583,25.1223,25.1439,32297.0
2017-10-20 15:30:00,34.96,34.97,34.9,34.9,51899.0,25.1511,25.1583,25.1079,25.1079,51899.0
2017-10-20 15:40:00,34.9,34.92,34.88,34.91,80808.0,25.1079,25.1223,25.0935,25.1151,80808.0
2017-10-20 15:50:00,34.92,34.93,34.89,34.93,278921.0,25.1223,25.1295,25.1007,25.1295,278921.0
2017-10-23 09:30:00,35.0,35.15,34.95,35.13,114373.0,25.1799,25.2878,25.1439,25.2734,114373.0
2017-10-23 09:40:00,35.13,35.16,34.96,35.0,60986.0,25.2734,25.295,25.1511,25.1799,60986.0
2017-10-23 09:50:00,34.98,35.28,34.92,35.2,47176.0,25.1655,25.3813,25.1223,25.3237,47176.0
2017-10-23 10:00:00,35.19,35.31,35.12,35.3,46537.0,25.3165,25.4029,25.2662,25.3957,46537.0
2017-10-23 10:10:00,35.29,35.34,35.25,35.26,91740.0,25.3885,25.4245,25.3597,25.3669,91740.0
2017-10-23 10:20:00,35.26,35.26,35.14,35.18,178848.0,25.3669,25.3669,25.2806,25.3094,178848.0
2017-10-23 10:30:00,35.18,35.18,35.03,35.17,82867.0,25.3094,25.3094,25.2014,25.3022,82867.0
2017-10-23 10:40:00,35.18,35.19,35.04,35.09,46359.0,25.3094,25.3165,25.2086,25.2446,46359.0
2017-10-23 10:50:00,35.08,35.13,35.04,35.1,113397.0,25.2374,25.2734,25.2086,25.2518,113397.0
2017-10-23 11:00:00,35.09,35.13,35.0,35.04,119726.0,25.2446,25.2734,25.1799,25.2086,119726.0
2017-10-23 11:10:00,35.04,35.07,35.0,35.04,91800.0,25.2086,25.2302,25.1799,25.2086,91800.0
2017-10-23 11:20:00,35.03,35.04,34.95,34.96,164589.0,25.2014,25.2086,25.1439,25.1511,164589.0
2017-10-23 11:30:00,34.96,34.97,34.86,34.92,173972.0,25.1511,25.1583,25.0791,25.1223,173972.0
2017-10-23 11:40:00,34.92,34.94,34.88,34.9,60070.0,25.1223,25.1367,25.0935,25.1079,60070.0
2017-10-23 11:50:00,34.9,34.96,34.89,34.92,54025.0,25.1079,25.1511,25.1007,25.1223,54025.0
2017-10-23 12:00:00,34.91,34.93,34.89,34.91,66037.0,25.1151,25.1295,25.1007,25.1151,66037.0
2017-10-23 12:10:00,34.91,34.92,34.87,34.9,54861.0,25.1151,25.1223,25.0863,25.1079,54861.0
2017-10-23 12:20:00,34.89,34.9,34.8,34.81,74672.0,25.1007,25.1079,25.036,25.0432,74672.0
2017-10-23 12:30:00,34.81,34.83,34.8,34.81,26610.0,25.0432,25.0576,25.036,25.0432,26610.0
2017-10-23 12:40:00,34.82,34.88,34.82,34.84,34967.0,25.0504,25.0935,25.0504,25.0647,34967.0
2017-10-23 12:50:00,34.85,34.87,34.84,34.86,26907.0,25.0719,25.0863,25.0647,25.0791,26907.0
2017-10-23 13:00:00,34.85,34.87,34.82,34.86,39242.0,25.0719,25.0863,25.0504,25.0791,39242.0
2017-10-23 13:10:00,34.85,34.92,34.84,34.91,35088.0,25.0719,25.1223,25.0647,25.1151,35088.0
2017-10-23 13:20:00,34.91,34.92,34.87,34.89,23011.0,25.1151,25.1223,25.0863,25.1007,23011.0
2017-10-23 13:30:00,34.89,34.9,34.85,34.86,29095.0,25.1007,25.1079,25.0719,25.0791,29095.0
2017-10-23 13:40:00,34.86,34.88,34.84,34.87,37234.0,25.0791,25.0935,25.0647,25.0863,37234.0
2017-10-23 13:50:00,34.87,34.88,34.8,34.8,41361.0,25.0863,25.0935,25.036,25.036,41361.0
2017-10-23 14:00:00,34.8,34.84,34.77,34.77,33161.0,25.036,25.0647,25.0144,25.0144,33161.0
2017-10-23 14:10:00,34.77,34.82,34.76,34.77,60739.0,25.0144,25.0504,25.0072,25.0144,60739.0
2017-10-23 14:20:00,34.78,34.79,34.76,34.77,23630.0,25.0216,25.0288,25.0072,25.0144,23630.0
2017-10-23 14:30:00,34.78,34.78,34.73,34.73,33652.0,25.0216,25.0216,24.9856,24.9856,33652.0
2017-10-23 14:40:00,34.73,34.79,34.73,34.75,40468.0,24.9856,25.0288,24.9856,25.0,40468.0
2017-10-23 14:50:00,34.76,34.8,34.74,34.79,40239.0,25.0072,25.036,24.9928,25.0288,40239.0
2017-10-23 15:00:00,34.79,34.83,34.76,34.79,92595.0,25.0288,25.0576,25.0072,25.0288,92595.0
2017-10-23 15:10:00,34.79,34.8,34.74,34.75,62199.0,25.0288,25.036,24.9928,25.0,62199.0
2017-10-23 15:20:00,34.75,34.76,34.71,34.73,56292.0,25.0,25.0072,24.9712,24.9856,56292.0
2017-10-23 15:30:00,34.73,34.76,34.69,34.69,70875.0,24.9856,25.0072,24.9568,24.9568,70875.0
2017-10-23 15:40:00,34.69,34.72,34.67,34.7,121108.0,24.9568,24.9784,24.9424,24.964,121108.0
2017-10-23 15:50:00,34.7,34.72,34.63,34.66,352830.0,24.964,24.9784,24.9137,24.9352,352830.0
2017-10-24 09:30:00,34.87,35.04,34.79,34.9,178291.0,25.0863,25.2086,25.0288,25.1079,178291.0
2017-10-24 09:40:00,34.9,35.12,34.87,35.1,176891.0,25.1079,25.2662,25.0863,25.2518,176891.0
2017-10-24 09:50:00,35.1,35.18,35.01,35.06,199174.0,25.2518,25.3094,25.187,25.223,199174.0
2017-10-24 10:00:00,35.07,35.07,34.94,35.0,105891.0,25.2302,25.2302,25.1367,25.1799,105891.0
2017-10-24 10:10:00,35.0,35.06,34.95,35.03,80979.0,25.1799,25.223,25.1439,25.2014,80979.0
2017-10-24 10:20:00,35.03,35.08,34.99,35.02,68826.0,25.2014,25.2374,25.1727,25.1942,68826.0
2017-10-24 10:30:00,35.01,35.02,34.85,34.85,100608.0,25.187,25.1942,25.0719,25.0719,100608.0
2017-10-24 10:40:00,34.85,34.88,34.75,34.86,114583.0,25.0719,25.0935,25.0,25.0791,114583.0
2017-10-24 10:50:00,34.86,34.91,34.8,34.8,46533.0,25.0791,25.1151,25.036,25.036,46533.0
2017-10-24 11:00:00,34.8,34.83,34.74,34.74,54926.0,25.036,25.0576,24.9928,24.9928,54926.0
2017-10-24 11:10:00,34.75,34.77,34.71,34.75,116915.0,25.0,25.0144,24.9712,25.0,116915.0
2017-10-24 11:20:00,34.75,34.83,34.72,34.8,96292.0,25.0,25.0576,24.9784,25.036,96292.0
2017-10-24 11:30:00,34.8,35.0,34.79,35.0,79885.0,25.036,25.1799,25.0288,25.1799,79885.0
2017-10-24 11:40:00,35.0,35.2,34.99,35.2,142833.0,25.1799,25.3237,25.1727,25.3237,142833.0
2017-10-24 11:50:00,35.19,35.25,35.04,35.06,229718.0,25.3165,25.3597,25.2086,25.223,229718.0
2017-10-24 12:00:00,35.05,35.06,34.93,34.93,130089.0,25.2158,25.223,25.1295,25.1295,130089.0
2017-10-24 12:10:00,34.94,34.97,34.83,34.85,108855.0,25.1367,25.1583,25.0576,25.0719,108855.0
2017-10-24 12:20:00,34.84,34.85,34.71,34.72,81155.0,25.0647,25.0719,24.9712,24.9784,81155.0
2017-10-24 12:30:00,34.72,34.77,34.69,34.77,62756.0,24.9784,25.0144,24.9568,25.0144,62756.0
2017-10-24 12:40:00,34.77,34.81,34.74,34.77,49386.0,25.0144,25.0432,24.9928,25.0144,49386.0
2017-10-24 12:50:00,34.77,34.89,34.77,34.81,39755.0,25.0144,25.1007,25.0144,25.0432,39755.0
2017-10-24 13:00:00,34.8,34.88,34.8,34.87,41046.0,25.036,25.0935,25.036,25.0863,41046.0
2017-10-24 13:10:00,34.88,35.03,34.83,35.03,82054.0,25.0935,25.2014,25.0576,25.2014,82054.0
2017-10-24 13:20:00,35.03,35.04,34.96,35.01,110585.0,25.2014,25.2086,25.1511,25.187,110585.0
2017-10-24 13:30:00,35.0,35.03,34.94,34.99,65561.0,25.1799,25.2014,25.1367,25.1727,65561.0
2017-10-24 13:40:00,34.99,35.06,34.96,35.06,87598.0,25.1727,25.223,25.1511,25.223,87598.0
2017-10-24 13:50:00,35.06,35.09,35.0,35.03,76355.0,25.223,25.2446,25.1799,25.2014,76355.0
2017-10-24 14:00:00,35.02,35.03,34.96,35.0,44291.0,25.1942,25.2014,25.1511,25.1799,44291.0
2017-10-24 14:10:00,35.0,35.0,34.94,34.96,69272.0,25.1799,25.1799,25.1367,25.1511,69272.0
2017-10-24 14:20:00,34.96,34.97,34.92,34.95,69824.0,25.1511,25.1583,25.1223,25.1439,69824.0
2017-10-24 14:30:00,34.96,34.96,34.89,34.91,42341.0,25.1511,25.1511,25.1007,25.1151,42341.0
2017-10-24 14:40:00,34.91,34.91,34.86,34.89,57697.0,25.1151,25.1151,25.0791,25.1007,57697.0
2017-10-24 14:50:00,34.88,34.9,34.8,34.85,51611.0,25.0935,25.1079,25.036,25.0719,51611.0
2017-10-24 15:00:00,34.85,34.86,34.74,34.79,62565.0,25.0719,25.0791,24.9928,25.0288,62565.0
2017-10-24 15:10:00,34.79,34.87,34.78,34.86,71155.0,25.0288,25.0863,25.0216,25.0791,71155.0
2017-10-24 15:20:00,34.87,34.87,34.82,34.82,83396.0,25.0863,25.0863,25.0504,25.0504,83396.0
2017-10-24 15:30:00,34.82,34.88,34.81,34.87,63329.0,25.0504,25.0935,25.0432,25.0863,63329.0
2017-10-24 15:40:00,34.87,34.88,34.8,34.8,140916.0,25.0863,25.0935,25.036,25.036,140916.0
2017-10-24 15:50:00,34.81,34.85,34.8,34.84,227293.0,25.0432,25.0719,25.036,25.0647,227293.0
2017-10-25 09:30:00,34.61,34.85,34.61,34.74,109490.0,24.8993,25.0719,24.8993,24.9928,109490.0
2017-10-25 09:40:00,34.75,34.87,34.69,34.83,61288.0,25.0,25.0863,24.9568,25.0576,61288.0
2017-10-25 09:50:00,34.82,34.96,34.75,34.85,81335.0,25.0504,25.1511,25.0,25.0719,81335.0
2017-10-25 10:00:00,34.86,34.9,34.67,34.72,73358.0,25.0791,25.1079,24.9424,24.9784,73358.0
2017-10-25 10:10:00,34.72,34.86,34.71,34.77,78103.0,24.9784,25.0791,24.9712,25.0144,78103.0
2017-10-25 10:20:00,34.77,34.8,34.66,34.77,70681.0,25.0144,25.036,24.9352,25.0144,70681.0
2017-10-25 10:30:00,34.77,34.84,34.69,34.74,86384.0,25.0144,25.0647,24.9568,24.9928,86384.0
2017-10-25 10:40:00,34.73,34.83,34.66,34.7,56967.0,24.9856,25.0576,24.9352,24.964,56967.0
2017-10-25 10:50:00,34.69,34.76,34.67,34.71,42678.0,24.9568,25.0072,24.9424,24.9712,42678.0
2017-10-25 11:00:00,34.71,34.71,34.5,34.52,45857.0,24.9712,24.9712,24.8201,24.8345,45857.0
2017-10-25 11:10:00,34.51,34.6,34.51,34.55,58931.0,24.8273,24.8921,24.8273,24.8561,58931.0
2017-10-25 11:20:00,34.56,34.6,34.45,34.57,124672.0,24.8633,24.8921,24.7842,24.8705,124672.0
2017-10-25 11:30:00,34.58,34.61,34.51,34.61,50223.0,24.8777,24.8993,24.8273,24.8993,50223.0
2017-10-25 11:40:00,34.6,34.67,34.58,34.64,48047.0,24.8921,24.9424,24.8777,24.9209,48047.0
2017-10-25 11:50:00,34.64,34.64,34.44,34.45,71160.0,24.9209,24.9209,24.777,24.7842,71160.0
2017-10-25 12:00:00,34.45,34.45,34.32,34.4,154096.0,24.7842,24.7842,24.6906,24.7482,154096.0
2017-10-25 12:10:00,34.4,34.41,34.31,34.31,59880.0,24.7482,24.7554,24.6835,24.6835,59880.0
2017-10-25 12:20:00,34.32,34.48,34.3,34.43,82704.0,24.6906,24.8058,24.6763,24.7698,82704.0
2017-10-25 12:30:00,34.42,34.52,34.4,34.42,111254.0,24.7626,24.8345,24.7482,24.7626,111254.0
2017-10-25 12:40:00,34.42,34.46,34.4,34.4,60520.0,24.7626,24.7914,24.7482,24.7482,60520.0
2017-10-25 12:50:00,34.4,34.49,34.4,34.49,55915.0,24.7482,24.8129,24.7482,24.8129,55915.0
2017-10-25 13:00:00,34.5,34.5,34.35,34.4,61958.0,24.8201,24.8201,24.7122,24.7482,61958.0
2017-10-25 13:10:00,34.4,34.43,34.25,34.25,78931.0,24.7482,24.7698,24.6403,24.6403,78931.0
2017-10-25 13:20:00,34.24,34.27,34.18,34.24,51016.0,24.6331,24.6547,24.5899,24.6331,51016.0
2017-10-25 13:30:00,34.23,34.31,34.23,34.27,64043.0,24.6259,24.6835,24.6259,24.6547,64043.0
2017-10-25 13:40:00,34.28,34.34,34.27,34.34,75007.0,24.6619,24.705,24.6547,24.705,75007.0
2017-10-25 13:50:00,34.35,34.39,34.32,34.33,53895.0,24.7122,24.741,24.6906,24.6978,53895.0
2017-10-25 14:00:00,34.33,34.36,34.31,34.34,43700.0,24.6978,24.7194,24.6835,24.705,43700.0
2017-10-25 14:10:00,34.33,34.35,34.28,34.34,43341.0,24.6978,24.7122,24.6619,24.705,43341.0
2017-10-25 14:20:00,34.34,34.39,34.33,34.37,49517.0,24.705,24.741,24.6978,24.7266,49517.0
2017-10-25 14:30:00,34.38,34.38,34.31,34.32,44054.0,24.7338,24.7338,24.6835,24.6906,44054.0
2017-10-25 14:40:00,34.32,34.32,34.22,34.24,41376.0,24.6906,24.6906,24.6187,24.6331,41376.0
2017-10-25 14:50:00,34.24,34.27,34.22,34.22,60751.0,24.6331,24.6547,24.6187,24.6187,60751.0
2017-10-25 15:00:00,34.23,34.25,34.18,34.25,77240.0,24.6259,24.6403,24.5899,24.6403,77240.0
2017-10-25 15:10:00,34.25,34.29,34.24,34.24,66411.0,24.6403,24.6691,24.6331,24.6331,66411.0
2017-10-25 15:20:00,34.24,34.26,34.21,34.25,75536.0,24.6331,24.6475,24.6115,24.6403,75536.0
2017-10-25 15:30:00,34.25,34.28,34.24,34.28,106897.0,24.6403,24.6619,24.6331,24.6619,106897.0
2017-10-25 15:40:00,34.27,34.3,34.23,34.23,156213.0,24.6547,24.6763,24.6259,24.6259,156213.0
2017-10-25 15:50:00,34.23,34.37,34.22,34.35,367859.0,24.6259,24.7266,24.6187,24.7122,367859.0
2017-10-26 09:30:00,34.4,34.57,34.19,34.27,111419.0,24.7482,24.8705,24.5971,24.6547,111419.0
2017-10-26 09:40:00,34.26,34.42,34.16,34.21,81617.0,24.6475,24.7626,24.5755,24.6115,81617.0
2017-10-26 09:50:00,34.22,34.27,34.04,34.06,82718.0,24.6187,24.6547,24.4892,24.5036,82718.0
2017-10-26 10:00:00,34.06,34.08,33.98,34.0,134796.0,24.5036,24.518,24.446,24.4604,134796.0
2017-10-26 10:10:00,34.0,34.19,33.97,34.15,87031.0,24.4604,24.5971,24.4388,24.5683,87031.0
2017-10-26 10:20:00,34.15,34.29,34.13,34.24,88335.0,24.5683,24.6691,24.554,24.6331,88335.0
2017-10-26 10:30:00,34.23,34.4,34.22,34.36,85145.0,24.6259,24.7482,24.6187,24.7194,85145.0
2017-10-26 10:40:00,34.36,34.42,34.25,34.37,98388.0,24.7194,24.7626,24.6403,24.7266,98388.0
2017-10-26 10:50:00,34.38,34.38,34.26,34.33,115056.0,24.7338,24.7338,24.6475,24.6978,115056.0
2017-10-26 11:00:00,34.34,34.41,34.25,34.34,57926.0,24.705,24.7554,24.6403,24.705,57926.0
2017-10-26 11:10:00,34.35,34.61,34.34,34.59,164843.0,24.7122,24.8993,24.705,24.8849,164843.0
2017-10-26 11:20:00,34.59,34.79,34.59,34.78,172544.0,24.8849,25.0288,24.8849,25.0216,172544.0
2017-10-26 11:30:00,34.77,34.81,34.65,34.77,147565.0,25.0144,25.0432,24.9281,25.0144,147565.0
2017-10-26 11:40:00,34.78,34.79,34.69,34.72,49064.0,25.0216,25.0288,24.9568,24.9784,49064.0
2017-10-26 11:50:00,34.71,34.78,34.67,34.77,66270.0,24.9712,25.0216,24.9424,25.0144,66270.0
2017-10-26 12:00:00,34.78,34.86,34.73,34.85,117622.0,25.0216,25.0791,24.9856,25.0719,117622.0
2017-10-26 12:10:00,34.85,34.9,34.7,34.72,166481.0,25.0719,25.1079,24.964,24.9784,166481.0
2017-10-26 12:20:00,34.73,34.73,34.62,34.65,61665.0,24.9856,24.9856,24.9065,24.9281,61665.0
2017-10-26 12:30:00,34.65,34.71,34.57,34.59,62778.0,24.9281,24.9712,24.8705,24.8849,62778.0
2017-10-26 12:40:00,34.59,34.7,34.52,34.7,111852.0,24.8849,24.964,24.8345,24.964,111852.0
2017-10-26 12:50:00,34.7,34.73,34.62,34.67,67127.0,24.964,24.9856,24.9065,24.9424,67127.0
2017-10-26 13:00:00,34.67,34.67,34.6,34.61,55097.0,24.9424,24.9424,24.8921,24.8993,55097.0
2017-10-26 13:10:00,34.61,34.65,34.58,34.63,65281.0,24.8993,24.9281,24.8777,24.9137,65281.0
2017-10-26 13:20:00,34.63,34.64,34.6,34.64,114057.0,24.9137,24.9209,24.8921,24.9209,114057.0
2017-10-26 13:30:00,34.64,34.78,34.59,34.78,166848.0,24.9209,25.0216,24.8849,25.0216,166848.0
2017-10-26 13:40:00,34.78,34.83,34.73,34.79,199310.0,25.0216,25.0576,24.9856,25.0288,199310.0
2017-10-26 13:50:00,34.79,34.83,34.76,34.81,157227.0,25.0288,25.0576,25.0072,25.0432,157227.0
2017-10-26 14:00:00,34.81,34.89,34.76,34.82,122390.0,25.0432,25.1007,25.0072,25.0504,122390.0
2017-10-26 14:10:00,34.82,34.88,34.73,34.73,101652.0,25.0504,25.0935,24.9856,24.9856,101652.0
2017-10-26 14:20:00,34.73,34.77,34.67,34.75,89660.0,24.9856,25.0144,24.9424,25.0,89660.0
2017-10-26 14:30:00,34.75,34.8,34.72,34.73,90265.0,25.0,25.036,24.9784,24.9856,90265.0
2017-10-26 14:40:00,34.72,34.78,34.72,34.75,134802.0,24.9784,25.0216,24.9784,25.0,134802.0
2017-10-26 14:50:00,34.75,34.87,34.72,34.86,125404.0,25.0,25.0863,24.9784,25.0791,125404.0
2017-10-26 15:00:00,34.86,34.98,34.85,34.98,131984.0,25.0791,25.1655,25.0719,25.1655,131984.0
2017-10-26 15:10:00,34.98,35.0,34.84,34.89,106150.0,25.1655,25.1799,25.0647,25.1007,106150.0
2017-10-26 15:20:00,34.9,34.93,34.85,34.89,136002.0,25.1079,25.1295,25.0719,25.1007,136002.0
2017-10-26 15:30:00,34.89,34.91,34.85,34.91,148924.0,25.1007,25.1151,25.0719,25.1151,148924.0
2017-10-26 15:40:00,34.92,34.94,34.89,34.9,204856.0,25.1223,25.1367,25.1007,25.1079,204856.0
2017-10-26 15:50:00,34.89,34.94,34.89,34.91,362517.0,25.1007,25.1367,25.1007,25.1151,362517.0
2017-10-27 09:30:00,34.56,34.78,34.47,34.77,96082.0,24.8633,25.0216,24.7986,25.0144,96082.0
2017-10-27 09:40:00,34.79,34.99,34.67,34.69,130626.0,25.0288,25.1727,24.9424,24.9568,130626.0
2017-10-27 09:50:00,34.69,35.06,34.64,34.92,103976.0,24.9568,25.223,24.9209,25.1223,103976.0
2017-10-27 10:00:00,34.92,35.16,34.91,35.09,143367.0,25.1223,25.295,25.1151,25.2446,143367.0
2017-10-27 10:10:00,35.09,35.11,34.86,34.91,129928.0,25.2446,25.259,25.0791,25.1151,129928.0
2017-10-27 10:20:00,34.91,35.11,34.86,34.95,108640.0,25.1151,25.259,25.0791,25.1439,108640.0
2017-10-27 10:30:00,34.96,35.17,34.91,35.13,90733.0,25.1511,25.3022,25.1151,25.2734,90733.0
2017-10-27 10:40:00,35.14,35.28,35.06,35.19,79702.0,25.2806,25.3813,25.223,25.3165,79702.0
2017-10-27 10:50:00,35.17,35.25,35.12,35.24,61085.0,25.3022,25.3597,25.2662,25.3525,61085.0
2017-10-27 11:00:00,35.22,35.38,35.18,35.38,99572.0,25.3381,25.4532,25.3094,25.4532,99572.0
2017-10-27 11:10:00,35.38,35.52,35.35,35.41,77818.0,25.4532,25.554,25.4317,25.4748,77818.0
2017-10-27 11:20:00,35.41,35.58,35.4,35.55,75582.0,25.4748,25.5971,25.4676,25.5755,75582.0
2017-10-27 11:30:00,35.55,35.63,35.49,35.55,96189.0,25.5755,25.6331,25.5324,25.5755,96189.0
2017-10-27 11:40:00,35.55,35.66,35.47,35.59,140135.0,25.5755,25.6547,25.518,25.6043,140135.0
2017-10-27 11:50:00,35.59,35.61,35.52,35.61,57888.0,25.6043,25.6187,25.554,25.6187,57888.0
2017-10-27 12:00:00,35.61,35.63,35.49,35.56,78673.0,25.6187,25.6331,25.5324,25.5827,78673.0
2017-10-27 12:10:00,35.56,35.62,35.55,35.59,90694.0,25.5827,25.6259,25.5755,25.6043,90694.0
2017-10-27 12:20:00,35.59,35.62,35.45,35.49,67456.0,25.6043,25.6259,25.5036,25.5324,67456.0
2017-10-27 12:30:00,35.49,35.54,35.48,35.52,54348.0,25.5324,25.5683,25.5252,25.554,54348.0
2017-10-27 12:40:00,35.52,35.52,35.45,35.46,80369.0,25.554,25.554,25.5036,25.5108,80369.0
2017-10-27 12:50:00,35.46,35.47,35.3,35.34,113471.0,25.5108,25.518,25.3957,25.4245,113471.0
2017-10-27 13:00:00,35.33,35.47,35.29,35.42,34355.0,25.4173,25.518,25.3885,25.482,34355.0
2017-10-27 13:10:00,35.43,35.53,35.42,35.5,63493.0,25.4892,25.5611,25.482,25.5396,63493.0
2017-10-27 13:20:00,35.48,35.54,35.46,35.47,20724.0,25.5252,25.5683,25.5108,25.518,20724.0
2017-10-27 13:30:00,35.46,35.6,35.46,35.57,47275.0,25.5108,25.6115,25.5108,25.5899,47275.0
2017-10-27 13:40:00,35.58,35.6,35.5,35.54,48551.0,25.5971,25.6115,25.5396,25.5683,48551.0
2017-10-27 13:50:00,35.53,35.58,35.5,35.5,40843.0,25.5611,25.5971,25.5396,25.5396,40843.0
2017-10-27 14:00:00,35.5,35.55,35.48,35.51,44803.0,25.5396,25.5755,25.5252,25.5468,44803.0
2017-10-27 14:10:00,35.51,35.56,35.45,35.55,75758.0,25.5468,25.5827,25.5036,25.5755,75758.0
2017-10-27 14:20:00,35.55,35.58,35.49,35.56,70559.0,25.5755,25.5971,25.5324,25.5827,70559.0
2017-10-27 14:30:00,35.57,35.59,35.53,35.56,55478.0,25.5899,25.6043,25.5611,25.5827,55478.0
2017-10-27 14:40:00,35.56,35.61,35.52,35.61,79316.0,25.5827,25.6187,25.554,25.6187,79316.0
2017-10-27 14:50:00,35.62,35.66,35.6,35.61,111383.0,25.6259,25.6547,25.6115,25.6187,111383.0
2017-10-27 15:00:00,35.61,35.69,35.6,35.64,99743.0,25.6187,25.6763,25.6115,25.6403,99743.0
2017-10-27 15:10:00,35.64,35.77,35.64,35.66,139952.0,25.6403,25.7338,25.6403,25.6547,139952.0
2017-10-27 15:20:00,35.65,35.7,35.61,35.67,95361.0,25.6475,25.6835,25.6187,25.6619,95361.0
2017-10-27 15:30:00,35.67,35.7,35.64,35.67,93149.0,25.6619,25.6835,25.6403,25.6619,93149.0
2017-10-27 15:40:00,35.68,35.8,35.67,35.78,183455.0,25.6691,25.7554,25.6619,25.741,183455.0
2017-10-27 15:50:00,35.79,35.89,35.77,35.88,518801.0,25.7482,25.8201,25.7338,25.8129,518801.0
2017-10-30 09:30:00,36.04,36.2,35.93,36.11,162032.0,25.9281,26.0432,25.8489,25.9784,162032.0
2017-10-30 09:40:00,36.1,36.49,36.08,36.47,141660.0,25.9712,26.2518,25.9568,26.2374,141660.0
2017-10-30 09:50:00,36.46,36.55,36.29,36.46,133537.0,26.2302,26.295,26.1079,26.2302,133537.0
2017-10-30 10:00:00,36.46,36.52,36.28,36.36,136608.0,26.2302,26.2734,26.1007,26.1583,136608.0
2017-10-30 10:10:00,36.36,36.44,36.25,36.27,147810.0,26.1583,26.2158,26.0791,26.0935,147810.0
2017-10-30 10:20:00,36.28,36.41,36.23,36.29,113048.0,26.1007,26.1942,26.0647,26.1079,113048.0
2017-10-30 10:30:00,36.29,36.38,36.25,36.28,85502.0,26.1079,26.1727,26.0791,26.1007,85502.0
2017-10-30 10:40:00,36.27,36.37,36.22,36.22,85360.0,26.0935,26.1655,26.0576,26.0576,85360.0
2017-10-30 10:50:00,36.22,36.31,36.14,36.19,82516.0,26.0576,26.1223,26.0,26.036,82516.0
2017-10-30 11:00:00,36.2,36.24,36.13,36.2,86950.0,26.0432,26.0719,25.9928,26.0432,86950.0
2017-10-30 11:10:00,36.21,36.23,36.05,36.06,171266.0,26.0504,26.0647,25.9352,25.9424,171266.0
2017-10-30 11:20:00,36.06,36.09,35.98,36.05,87375.0,25.9424,25.964,25.8849,25.9352,87375.0
2017-10-30 11:30:00,36.05,36.14,36.05,36.08,121121.0,25.9352,26.0,25.9352,25.9568,121121.0
2017-10-30 11:40:00,36.09,36.1,35.96,35.98,121831.0,25.964,25.9712,25.8705,25.8849,121831.0
2017-10-30 11:50:00,35.98,36.02,35.92,36.01,94330.0,25.8849,25.9137,25.8417,25.9065,94330.0
2017-10-30 12:00:00,36.02,36.02,35.84,35.93,163489.0,25.9137,25.9137,25.7842,25.8489,163489.0
2017-10-30 12:10:00,35.93,35.93,35.81,35.9,109079.0,25.8489,25.8489,25.7626,25.8273,109079.0
2017-10-30 12:20:00,35.91,36.02,35.91,35.99,84348.0,25.8345,25.9137,25.8345,25.8921,84348.0
2017-10-30 12:30:00,35.99,36.04,35.96,36.01,90438.0,25.8921,25.9281,25.8705,25.9065,90438.0
2017-10-30 12:40:00,36.0,36.0,35.87,35.88,48212.0,25.8993,25.8993,25.8058,25.8129,48212.0
2017-10-30 12:50:00,35.89,35.92,35.79,35.84,26921.0,25.8201,25.8417,25.7482,25.7842,26921.0
2017-10-30 13:00:00,35.84,35.85,35.78,35.82,74329.0,25.7842,25.7914,25.741,25.7698,74329.0
2017-10-30 13:10:00,35.82,35.88,35.81,35.84,34690.0,25.7698,25.8129,25.7626,25.7842,34690.0
2017-10-30 13:20:00,35.85,35.9,35.84,35.88,45494.0,25.7914,25.8273,25.7842,25.8129,45494.0
2017-10-30 13:30:00,35.88,35.94,35.88,35.93,41152.0,25.8129,25.8561,25.8129,25.8489,41152.0
2017-10-30 13:40:00,35.93,35.94,35.82,35.84,160714.0,25.8489,25.8561,25.7698,25.7842,160714.0
2017-10-30 13:50:00,35.85,35.86,35.77,35.84,54078.0,25.7914,25.7986,25.7338,25.7842,54078.0
2017-10-30 14:00:00,35.84,35.85,35.81,35.85,69120.0,25.7842,25.7914,25.7626,25.7914,69120.0
2017-10-30 14:10:00,35.86,35.98,35.86,35.95,69126.0,25.7986,25.8849,25.7986,25.8633,69126.0
2017-10-30 14:20:00,35.94,35.99,35.9,35.98,63450.0,25.8561,25.8921,25.8273,25.8849,63450.0
2017-10-30 14:30:00,35.98,36.06,35.96,36.05,73167.0,25.8849,25.9424,25.8705,25.9352,73167.0
2017-10-30 14:40:00,36.05,36.11,36.05,36.07,86902.0,25.9352,25.9784,25.9352,25.9496,86902.0
2017-10-30 14:50:00,36.08,36.13,36.06,36.12,127042.0,25.9568,25.9928,25.9424,25.9856,127042.0
2017-10-30 15:00:00,36.12,36.12,36.01,36.06,66364.0,25.9856,25.9856,25.9065,25.9424,66364.0
2017-10-30 15:10:00,36.06,36.07,35.97,35.98,106971.0,25.9424,25.9496,25.8777,25.8849,106971.0
2017-10-30 15:20:00,35.98,36.0,35.95,35.95,70227.0,25.8849,25.8993,25.8633,25.8633,70227.0
2017-10-30 15:30:00,35.95,35.99,35.9,35.96,116178.0,25.8633,25.8921,25.8273,25.8705,116178.0
2017-10-30 15:40:00,35.95,36.05,35.91,36.05,172997.0,25.8633,25.9352,25.8345,25.9352,172997.0
2017-10-30 15:50:00,36.05,36.13,36.01,36.01,612740.0,25.9352,25.9928,25.9065,25.9065,612740.0
2017-10-31 09:30:00,35.93,36.07,35.8,35.86,74513.0,25.8489,25.9496,25.7554,25.7986,74513.0
2017-10-31 09:40:00,35.83,35.93,35.49,35.6,162019.0,25.777,25.8489,25.5324,25.6115,162019.0
2017-10-31 09:50:00,35.61,35.73,35.52,35.62,96819.0,25.6187,25.705,25.554,25.6259,96819.0
2017-10-31 10:00:00,35.63,35.79,35.6,35.78,71016.0,25.6331,25.7482,25.6115,25.741,71016.0
2017-10-31 10:10:00,35.79,35.85,35.71,35.74,50934.0,25.7482,25.7914,25.6906,25.7122,50934.0
2017-10-31 10:20:00,35.73,35.89,35.63,35.89,109207.0,25.705,25.8201,25.6331,25.8201,109207.0
2017-10-31 10:30:00,35.91,36.26,35.86,36.24,223828.0,25.8345,26.0863,25.7986,26.0719,223828.0
2017-10-31 10:40:00,36.26,36.38,36.17,36.35,169650.0,26.0863,26.1727,26.0216,26.1511,169650.0
2017-10-31 10:50:00,36.34,36.39,36.27,36.32,125753.0,26.1439,26.1799,26.0935,26.1295,125753.0
2017-10-31 11:00:00,36.32,36.41,36.27,36.37,99088.0,26.1295,26.1942,26.0935,26.1655,99088.0
2017-10-31 11:10:00,36.35,36.51,36.32,36.45,91461.0,26.1511,26.2662,26.1295,26.223,91461.0
2017-10-31 11:20:00,36.45,36.55,36.41,36.52,120601.0,26.223,26.295,26.1942,26.2734,120601.0
2017-10-31 11:30:00,36.52,36.62,36.49,36.53,125713.0,26.2734,26.3453,26.2518,26.2806,125713.0
2017-10-31 11:40:00,36.52,36.66,36.5,36.66,117293.0,26.2734,26.3741,26.259,26.3741,117293.0
2017-10-31 11:50:00,36.66,36.71,36.54,36.57,123448.0,26.3741,26.4101,26.2878,26.3094,123448.0
2017-10-31 12:00:00,36.57,36.72,36.56,36.72,124158.0,26.3094,26.4173,26.3022,26.4173,124158.0
2017-10-31 12:10:00,36.72,36.84,36.71,36.79,129746.0,26.4173,26.5036,26.4101,26.4676,129746.0
2017-10-31 12:20:00,36.8,36.85,36.73,36.84,108988.0,26.4748,26.5108,26.4245,26.5036,108988.0
2017-10-31 12:30:00,36.84,36.85,36.78,36.79,104335.0,26.5036,26.5108,26.4604,26.4676,104335.0
2017-10-31 12:40:00,36.79,36.82,36.74,36.82,53044.0,26.4676,26.4892,26.4317,26.4892,53044.0
2017-10-31 12:50:00,36.82,36.83,36.74,36.76,59642.0,26.4892,26.4964,26.4317,26.446,59642.0
2017-10-31 13:00:00,36.76,36.78,36.69,36.72,97929.0,26.446,26.4604,26.3957,26.4173,97929.0
2017-10-31 13:10:00,36.71,36.73,36.61,36.73,83301.0,26.4101,26.4245,26.3381,26.4245,83301.0
2017-10-31 13:20:00,36.73,36.83,36.73,36.82,54153.0,26.4245,26.4964,26.4245,26.4892,54153.0
2017-10-31 13:30:00,36.81,36.83,36.78,36.82,73492.0,26.482,26.4964,26.4604,26.4892,73492.0
2017-10-31 13:40:00,36.82,36.84,36.75,36.75,52426.0,26.4892,26.5036,26.4388,26.4388,52426.0
2017-10-31 13:50:00,36.75,36.78,36.73,36.77,52404.0,26.4388,26.4604,26.4245,26.4532,52404.0
2017-10-31 14:00:00,36.76,36.83,36.75,36.8,96601.0,26.446,26.4964,26.4388,26.4748,96601.0
2017-10-31 14:10:00,36.79,36.94,36.77,36.91,111244.0,26.4676,26.5755,26.4532,26.554,111244.0
2017-10-31 14:20:00,36.91,36.92,36.84,36.9,126773.0,26.554,26.5611,26.5036,26.5468,126773.0
2017-10-31 14:30:00,36.9,36.9,36.8,36.81,76907.0,26.5468,26.5468,26.4748,26.482,76907.0
2017-10-31 14:40:00,36.82,36.89,36.8,36.89,115634.0,26.4892,26.5396,26.4748,26.5396,115634.0
2017-10-31 14:50:00,36.89,36.91,36.85,36.9,53469.0,26.5396,26.554,26.5108,26.5468,53469.0
2017-10-31 15:00:00,36.91,36.97,36.86,36.97,146038.0,26.554,26.5971,26.518,26.5971,146038.0
2017-10-31 15:10:00,36.97,37.04,36.96,37.0,151185.0,26.5971,26.6475,26.5899,26.6187,151185.0
2017-10-31 15:20:00,36.99,37.0,36.94,36.96,129524.0,26.6115,26.6187,26.5755,26.5899,129524.0
2017-10-31 15:30:00,36.96,36.96,36.8,36.83,205655.0,26.5899,26.5899,26.4748,26.4964,205655.0
2017-10-31 15:40:00,36.84,36.86,36.73,36.75,274632.0,26.5036,26.518,26.4245,26.4388,274632.0
2017-10-31 15:50:00,36.75,36.92,36.74,36.89,531504.0,26.4388,26.5611,26.4317,26.5396,531504.0
2017-11-01 09:30:00,37.75,38.38,37.59,38.27,513245.0,27.1583,27.6115,27.0432,27.5324,513245.0
2017-11-01 09:40:00,38.29,38.58,38.23,38.49,258488.0,27.5468,27.7554,27.5036,27.6906,258488.0
2017-11-01 09:50:00,38.5,38.52,38.15,38.47,311769.0,27.6978,27.7122,27.446,27.6763,311769.0
2017-11-01 10:00:00,38.47,38.83,38.47,38.77,292606.0,27.6763,27.9352,27.6763,27.8921,292606.0
2017-11-01 10:10:00,38.75,38.78,38.12,38.26,356817.0,27.8777,27.8993,27.4245,27.5252,356817.0
2017-11-01 10:20:00,38.25,38.58,38.2,38.55,205317.0,27.518,27.7554,27.482,27.7338,205317.0
2017-11-01 10:30:00,38.52,38.53,37.93,38.14,204967.0,27.7122,27.7194,27.2878,27.4388,204967.0
2017-11-01 10:40:00,38.13,38.55,38.13,38.39,171088.0,27.4317,27.7338,27.4317,27.6187,171088.0
2017-11-01 10:50:00,38.4,38.69,38.38,38.65,128919.0,27.6259,27.8345,27.6115,27.8058,128919.0
2017-11-01 11:00:00,38.62,38.68,38.55,38.63,159736.0,27.7842,27.8273,27.7338,27.7914,159736.0
2017-11-01 11:10:00,38.63,39.0,38.62,38.94,215455.0,27.7914,28.0576,27.7842,28.0144,215455.0
2017-11-01 11:20:00,38.94,39.19,38.92,39.08,307794.0,28.0144,28.1942,28.0,28.1151,307794.0
2017-11-01 11:30:00,39.06,39.19,38.58,38.64,202811.0,28.1007,28.1942,27.7554,27.7986,202811.0
2017-11-01 11:40:00,38.64,38.79,38.6,38.7,90158.0,27.7986,27.9065,27.7698,27.8417,90158.0
2017-11-01 11:50:00,38.67,38.68,38.52,38.67,234145.0,27.8201,27.8273,27.7122,27.8201,234145.0
2017-11-01 12:00:00,38.65,39.15,38.62,39.11,229266.0,27.8058,28.1655,27.7842,28.1367,229266.0
2017-11-01 12:10:00,39.16,39.17,38.96,39.05,110151.0,28.1727,28.1799,28.0288,28.0935,110151.0
2017-11-01 12:20:00,39.05,39.05,38.74,38.85,114366.0,28.0935,28.0935,27.8705,27.9496,114366.0
2017-11-01 12:30:00,38.86,38.98,38.76,38.98,109765.0,27.9568,28.0432,27.8849,28.0432,109765.0
2017-11-01 12:40:00,38.95,39.33,38.91,39.19,222302.0,28.0216,28.295,27.9928,28.1942,222302.0
2017-11-01 12:50:00,39.2,39.34,39.03,39.04,128826.0,28.2014,28.3022,28.0791,28.0863,128826.0
2017-11-01 13:00:00,39.04,39.13,38.91,38.95,145888.0,28.0863,28.1511,27.9928,28.0216,145888.0
2017-11-01 13:10:00,38.95,39.11,38.94,39.08,96774.0,28.0216,28.1367,28.0144,28.1151,96774.0
2017-11-01 13:20:00,39.09,39.15,39.02,39.1,93473.0,28.1223,28.1655,28.0719,28.1295,93473.0
2017-11-01 13:30:00,39.11,39.22,39.02,39.21,117205.0,28.1367,28.2158,28.0719,28.2086,117205.0
2017-11-01 13:40:00,39.2,39.26,39.01,39.01,123299.0,28.2014,28.2446,28.0647,28.0647,123299.0
2017-11-01 13:50:00,39.01,39.01,38.76,38.85,213061.0,28.0647,28.0647,27.8849,27.9496,213061.0
2017-11-01 14:00:00,38.85,38.85,38.61,38.66,178187.0,27.9496,27.9496,27.777,27.8129,178187.0
2017-11-01 14:10:00,38.66,38.8,38.63,38.74,171705.0,27.8129,27.9137,27.7914,27.8705,171705.0
2017-11-01 14:20:00,38.73,38.98,38.73,38.96,120897.0,27.8633,28.0432,27.8633,28.0288,120897.0
2017-11-01 14:30:00,38.95,39.08,38.93,39.0,133805.0,28.0216,28.1151,28.0072,28.0576,133805.0
2017-11-01 14:40:00,39.0,39.01,38.85,38.9,133215.0,28.0576,28.0647,27.9496,27.9856,133215.0
2017-11-01 14:50:00,38.9,38.9,38.71,38.8,271052.0,27.9856,27.9856,27.8489,27.9137,271052.0
2017-11-01 15:00:00,38.8,38.96,38.8,38.89,169074.0,27.9137,28.0288,27.9137,27.9784,169074.0
2017-11-01 15:10:00,38.89,39.01,38.88,38.94,203453.0,27.9784,28.0647,27.9712,28.0144,203453.0
2017-11-01 15:20:00,38.94,38.94,38.78,38.86,280093.0,28.0144,28.0144,27.8993,27.9568,280093.0
2017-11-01 15:30:00,38.86,39.03,38.74,39.03,261110.0,27.9568,28.0791,27.8705,28.0791,261110.0
2017-11-01 15:40:00,39.03,39.11,39.02,39.02,449160.0,28.0791,28.1367,28.0719,28.0719,449160.0
2017-11-01 15:50:00,39.02,39.11,39.02,39.09,611201.0,28.0719,28.1367,28.0719,28.1223,611201.0
2017-11-02 09:30:00,39.07,39.68,39.07,39.53,501485.0,28.1079,28.5468,28.1079,28.4388,501485.0
2017-11-02 09:40:00,39.53,39.53,38.84,38.99,213337.0,28.4388,28.4388,27.9424,28.0504,213337.0
2017-11-02 09:50:00,38.98,39.14,38.81,38.82,209083.0,28.0432,28.1583,27.9209,27.9281,209083.0
2017-11-02 10:00:00,38.83,38.89,38.65,38.81,251617.0,27.9352,27.9784,27.8058,27.9209,251617.0
2017-11-02 10:10:00,38.8,38.8,38.54,38.79,272177.0,27.9137,27.9137,27.7266,27.9065,272177.0
2017-11-02 10:20:00,38.8,38.9,38.58,38.9,174493.0,27.9137,27.9856,27.7554,27.9856,174493.0
2017-11-02 10:30:00,38.92,39.09,38.8,39.09,174805.0,28.0,28.1223,27.9137,28.1223,174805.0
2017-11-02 10:40:00,39.09,39.22,39.01,39.17,463495.0,28.1223,28.2158,28.0647,28.1799,463495.0
2017-11-02 10:50:00,39.16,39.59,39.07,39.36,372067.0,28.1727,28.482,28.1079,28.3165,372067.0
2017-11-02 11:00:00,39.36,39.45,39.22,39.4,375243.0,28.3165,28.3813,28.2158,28.3453,375243.0
2017-11-02 11:10:00,39.4,39.41,39.25,39.32,290325.0,28.3453,28.3525,28.2374,28.2878,290325.0
2017-11-02 11:20:00,39.33,39.34,39.02,39.04,123897.0,28.295,28.3022,28.0719,28.0863,123897.0
2017-11-02 11:30:00,39.04,39.12,38.91,39.1,247222.0,28.0863,28.1439,27.9928,28.1295,247222.0
2017-11-02 11:40:00,39.1,39.35,39.09,39.33,144695.0,28.1295,28.3094,28.1223,28.295,144695.0
2017-11-02 11:50:00,39.33,39.33,39.18,39.23,251234.0,28.295,28.295,28.187,28.223,251234.0
2017-11-02 12:00:00,39.23,39.3,39.17,39.23,259957.0,28.223,28.2734,28.1799,28.223,259957.0
2017-11-02 12:10:00,39.23,39.29,39.22,39.24,190758.0,28.223,28.2662,28.2158,28.2302,190758.0
2017-11-02 12:20:00,39.23,39.36,39.23,39.29,131756.0,28.223,28.3165,28.223,28.2662,131756.0
2017-11-02 12:30:00,39.29,39.3,39.12,39.18,113633.0,28.2662,28.2734,28.1439,28.187,113633.0
2017-11-02 12:40:00,39.17,39.25,39.16,39.22,369706.0,28.1799,28.2374,28.1727,28.2158,369706.0
2017-11-02 12:50:00,39.22,39.25,38.93,38.99,180517.0,28.2158,28.2374,28.0072,28.0504,180517.0
2017-11-02 13:00:00,38.99,39.07,38.9,38.9,151012.0,28.0504,28.1079,27.9856,27.9856,151012.0
2017-11-02 13:10:00,38.89,39.01,38.89,38.97,114318.0,27.9784,28.0647,27.9784,28.036,114318.0
2017-11-02 13:20:00,38.97,39.02,38.94,38.99,193585.0,28.036,28.0719,28.0144,28.0504,193585.0
2017-11-02 13:30:00,38.99,39.09,38.99,39.08,194213.0,28.0504,28.1223,28.0504,28.1151,194213.0
2017-11-02 13:40:00,39.07,39.07,38.83,38.83,90706.0,28.1079,28.1079,27.9352,27.9352,90706.0
2017-11-02 13:50:00,38.84,38.9,38.81,38.89,87330.0,27.9424,27.9856,27.9209,27.9784,87330.0
2017-11-02 14:00:00,38.89,38.95,38.76,38.76,92608.0,27.9784,28.0216,27.8849,27.8849,92608.0
2017-11-02 14:10:00,38.76,38.79,38.71,38.75,131627.0,27.8849,27.9065,27.8489,27.8777,131627.0
2017-11-02 14:20:00,38.74,38.84,38.71,38.83,99672.0,27.8705,27.9424,27.8489,27.9352,99672.0
2017-11-02 14:30:00,38.84,38.85,38.74,38.8,78637.0,27.9424,27.9496,27.8705,27.9137,78637.0
2017-11-02 14:40:00,38.8,38.8,38.59,38.59,119110.0,27.9137,27.9137,27.7626,27.7626,119110.0
2017-11-02 14:50:00,38.59,38.6,38.5,38.5,200801.0,27.7626,27.7698,27.6978,27.6978,200801.0
2017-11-02 15:00:00,38.5,38.64,38.49,38.63,213123.0,27.6978,27.7986,27.6906,27.7914,213123.0
2017-11-02 15:10:00,38.63,38.74,38.62,38.71,255177.0,27.7914,27.8705,27.7842,27.8489,255177.0
2017-11-02 15:20:00,38.7,38.87,38.7,38.84,191501.0,27.8417,27.964,27.8417,27.9424,191501.0
2017-11-02 15:30:00,38.85,38.93,38.81,38.89,302183.0,27.9496,28.0072,27.9209,27.9784,302183.0
2017-11-02 15:40:00,38.88,38.89,38.78,38.79,398092.0,27.9712,27.9784,27.8993,27.9065,398092.0
2017-11-02 15:50:00,38.79,38.84,38.79,38.83,596407.0,27.9065,27.9424,27.9065,27.9352,596407.0
2017-11-03 09:30:00,38.94,38.95,38.46,38.88,236836.0,28.0144,28.0216,27.6691,27.9712,236836.0
2017-11-03 09:40:00,38.88,39.09,38.79,38.89,141510.0,27.9712,28.1223,27.9065,27.9784,141510.0
2017-11-03 09:50:00,38.88,39.0,38.77,38.93,135954.0,27.9712,28.0576,27.8921,28.0072,135954.0
2017-11-03 10:00:00,38.94,39.0,38.89,38.93,150165.0,28.0144,28.0576,27.9784,28.0072,150165.0
2017-11-03 10:10:00,38.94,38.96,38.79,38.92,104455.0,28.0144,28.0288,27.9065,28.0,104455.0
2017-11-03 10:20:00,38.92,38.93,38.85,38.9,157776.0,28.0,28.0072,27.9496,27.9856,157776.0
2017-11-03 10:30:00,38.91,38.97,38.85,38.94,279015.0,27.9928,28.036,27.9496,28.0144,279015.0
2017-11-03 10:40:00,38.95,39.01,38.87,38.89,281340.0,28.0216,28.0647,27.964,27.9784,281340.0
2017-11-03 10:50:00,38.89,38.94,38.84,38.91,98591.0,27.9784,28.0144,27.9424,27.9928,98591.0
2017-11-03 11:00:00,38.93,38.95,38.85,38.86,109858.0,28.0072,28.0216,27.9496,27.9568,109858.0
2017-11-03 11:10:00,38.85,38.91,38.78,38.9,93557.0,27.9496,27.9928,27.8993,27.9856,93557.0
2017-11-03 11:20:00,38.9,38.91,38.78,38.83,90529.0,27.9856,27.9928,27.8993,27.9352,90529.0
2017-11-03 11:30:00,38.83,38.91,38.78,38.81,84908.0,27.9352,27.9928,27.8993,27.9209,84908.0
2017-11-03 11:40:00,38.82,38.9,38.79,38.86,111292.0,27.9281,27.9856,27.9065,27.9568,111292.0
2017-11-03 11:50:00,38.87,38.91,38.8,38.85,126109.0,27.964,27.9928,27.9137,27.9496,126109.0
2017-11-03 12:00:00,38.85,38.92,38.85,38.86,102630.0,27.9496,28.0,27.9496,27.9568,102630.0
2017-11-03 12:10:00,38.86,38.87,38.73,38.74,95422.0,27.9568,27.964,27.8633,27.8705,95422.0
2017-11-03 12:20:00,38.73,38.87,38.73,38.84,136451.0,27.8633,27.964,27.8633,27.9424,136451.0
2017-11-03 12:30:00,38.84,38.95,38.84,38.89,159409.0,27.9424,28.0216,27.9424,27.9784,159409.0
2017-11-03 12:40:00,38.89,38.93,38.85,38.86,65072.0,27.9784,28.0072,27.9496,27.9568,65072.0
2017-11-03 12:50:00,38.86,38.9,38.8,38.89,78902.0,27.9568,27.9856,27.9137,27.9784,78902.0
2017-11-03 13:00:00,38.88,38.94,38.87,38.91,122509.0,27.9712,28.0144,27.964,27.9928,122509.0
2017-11-03 13:10:00,38.91,38.93,38.88,38.88,130001.0,27.9928,28.0072,27.9712,27.9712,130001.0
2017-11-03 13:20:00,38.88,38.95,38.87,38.9,129339.0,27.9712,28.0216,27.964,27.9856,129339.0
2017-11-03 13:30:00,38.9,39.07,38.88,39.0,129641.0,27.9856,28.1079,27.9712,28.0576,129641.0
2017-11-03 13:40:00,38.99,39.07,38.99,39.01,98452.0,28.0504,28.1079,28.0504,28.0647,98452.0
2017-11-03 13:50:00,39.01,39.15,38.98,39.12,150194.0,28.0647,28.1655,28.0432,28.1439,150194.0
2017-11-03 14:00:00,39.09,39.29,39.05,39.29,180767.0,28.1223,28.2662,28.0935,28.2662,180767.0
2017-11-03 14:10:00,39.3,39.34,39.26,39.27,119766.0,28.2734,28.3022,28.2446,28.2518,119766.0
2017-11-03 14:20:00,39.27,39.37,39.23,39.31,130637.0,28.2518,28.3237,28.223,28.2806,130637.0
2017-11-03 14:30:00,39.3,39.3,39.2,39.25,137685.0,28.2734,28.2734,28.2014,28.2374,137685.0
2017-11-03 14:40:00,39.26,39.43,39.24,39.43,114776.0,28.2446,28.3669,28.2302,28.3669,114776.0
2017-11-03 14:50:00,39.42,39.55,39.42,39.51,192085.0,28.3597,28.4532,28.3597,28.4245,192085.0
2017-11-03 15:00:00,39.51,39.52,39.44,39.44,112401.0,28.4245,28.4317,28.3741,28.3741,112401.0
2017-11-03 15:10:00,39.45,39.51,39.41,39.51,165743.0,28.3813,28.4245,28.3525,28.4245,165743.0
2017-11-03 15:20:00,39.5,39.51,39.44,39.45,128683.0,28.4173,28.4245,28.3741,28.3813,128683.0
2017-11-03 15:30:00,39.44,39.47,39.27,39.3,181823.0,28.3741,28.3957,28.2518,28.2734,181823.0
2017-11-03 15:40:00,39.29,39.35,39.26,39.26,178870.0,28.2662,28.3094,28.2446,28.2446,178870.0
2017-11-03 15:50:00,39.26,39.32,39.23,39.26,456465.0,28.2446,28.2878,28.223,28.2446,456465.0
2017-11-06 09:30:00,39.67,40.06,39.53,39.91,502443.0,28.5396,28.8201,28.4388,28.7122,502443.0
2017-11-06 09:40:00,39.89,40.33,39.82,40.17,685856.0,28.6978,29.0144,28.6475,28.8993,685856.0
2017-11-06 09:50:00,40.17,40.21,39.97,40.2,229951.0,28.8993,28.9281,28.7554,28.9209,229951.0
2017-11-06 10:00:00,40.2,40.38,40.11,40.17,199701.0,28.9209,29.0504,28.8561,28.8993,199701.0
2017-11-06 10:10:00,40.15,40.26,39.95,40.11,197541.0,28.8849,28.964,28.741,28.8561,197541.0
2017-11-06 10:20:00,40.11,40.22,40.07,40.15,111489.0,28.8561,28.9352,28.8273,28.8849,111489.0
2017-11-06 10:30:00,40.16,40.21,40.1,40.19,124758.0,28.8921,28.9281,28.8489,28.9137,124758.0
2017-11-06 10:40:00,40.18,40.22,40.06,40.07,132578.0,28.9065,28.9352,28.8201,28.8273,132578.0
2017-11-06 10:50:00,40.08,40.19,40.07,40.15,115004.0,28.8345,28.9137,28.8273,28.8849,115004.0
2017-11-06 11:00:00,40.15,40.27,40.06,40.24,158121.0,28.8849,28.9712,28.8201,28.9496,158121.0
2017-11-06 11:10:00,40.26,40.45,40.26,40.44,276986.0,28.964,29.1007,28.964,29.0935,276986.0
2017-11-06 11:20:00,40.44,40.66,40.44,40.52,286441.0,29.0935,29.2518,29.0935,29.1511,286441.0
2017-11-06 11:30:00,40.52,40.55,40.35,40.35,213655.0,29.1511,29.1727,29.0288,29.0288,213655.0
2017-11-06 11:40:00,40.35,40.35,40.21,40.24,240960.0,29.0288,29.0288,28.9281,28.9496,240960.0
2017-11-06 11:50:00,40.25,40.54,40.25,40.37,228630.0,28.9568,29.1655,28.9568,29.0432,228630.0
2017-11-06 12:00:00,40.37,40.4,40.29,40.4,154150.0,29.0432,29.0647,28.9856,29.0647,154150.0
2017-11-06 12:10:00,40.39,40.5,40.33,40.5,166462.0,29.0576,29.1367,29.0144,29.1367,166462.0
2017-11-06 12:20:00,40.51,40.51,40.4,40.46,122877.0,29.1439,29.1439,29.0647,29.1079,122877.0
2017-11-06 12:30:00,40.47,40.5,40.39,40.42,128395.0,29.1151,29.1367,29.0576,29.0791,128395.0
2017-11-06 12:40:00,40.42,40.47,40.38,40.44,120727.0,29.0791,29.1151,29.0504,29.0935,120727.0
2017-11-06 12:50:00,40.44,40.46,40.38,40.46,94807.0,29.0935,29.1079,29.0504,29.1079,94807.0
2017-11-06 13:00:00,40.45,40.48,40.4,40.47,88384.0,29.1007,29.1223,29.0647,29.1151,88384.0
2017-11-06 13:10:00,40.47,40.47,40.35,40.46,70701.0,29.1151,29.1151,29.0288,29.1079,70701.0
2017-11-06 13:20:00,40.46,40.48,40.43,40.47,85294.0,29.1079,29.1223,29.0863,29.1151,85294.0
2017-11-06 13:30:00,40.47,40.5,40.46,40.49,126872.0,29.1151,29.1367,29.1079,29.1295,126872.0
2017-11-06 13:40:00,40.49,40.55,40.48,40.5,169134.0,29.1295,29.1727,29.1223,29.1367,169134.0
2017-11-06 13:50:00,40.5,40.52,40.45,40.47,118628.0,29.1367,29.1511,29.1007,29.1151,118628.0
2017-11-06 14:00:00,40.46,40.55,40.43,40.55,130709.0,29.1079,29.1727,29.0863,29.1727,130709.0
2017-11-06 14:10:00,40.55,40.61,40.49,40.56,124010.0,29.1727,29.2158,29.1295,29.1799,124010.0
2017-11-06 14:20:00,40.56,40.57,40.44,40.52,84503.0,29.1799,29.187,29.0935,29.1511,84503.0
2017-11-06 14:30:00,40.51,40.54,40.49,40.53,200369.0,29.1439,29.1655,29.1295,29.1583,200369.0
2017-11-06 14:40:00,40.53,40.59,40.51,40.53,74763.0,29.1583,29.2014,29.1439,29.1583,74763.0
2017-11-06 14:50:00,40.53,40.54,40.48,40.52,237072.0,29.1583,29.1655,29.1223,29.1511,237072.0
2017-11-06 15:00:00,40.52,40.54,40.48,40.52,161425.0,29.1511,29.1655,29.1223,29.1511,161425.0
2017-11-06 15:10:00,40.52,40.62,40.51,40.62,226836.0,29.1511,29.223,29.1439,29.223,226836.0
2017-11-06 15:20:00,40.62,40.75,40.61,40.74,198427.0,29.223,29.3165,29.2158,29.3094,198427.0
2017-11-06 15:30:00,40.74,40.79,40.68,40.79,272226.0,29.3094,29.3453,29.2662,29.3453,272226.0
2017-11-06 15:40:00,40.79,40.92,40.77,40.87,360038.0,29.3453,29.4388,29.3309,29.4029,360038.0
2017-11-06 15:50:00,40.87,40.94,40.85,40.86,673108.0,29.4029,29.4532,29.3885,29.3957,673108.0
2017-11-07 09:30:00,40.86,41.05,40.85,40.95,341330.0,29.3957,29.5324,29.3885,29.4604,341330.0
2017-11-07 09:40:00,40.95,41.28,40.85,41.25,525721.0,29.4604,29.6978,29.3885,29.6763,525721.0
2017-11-07 09:50:00,41.25,41.47,41.12,41.21,395531.0,29.6763,29.8345,29.5827,29.6475,395531.0
2017-11-07 10:00:00,41.22,41.35,41.22,41.32,285871.0,29.6547,29.7482,29.6547,29.7266,285871.0
2017-11-07 10:10:00,41.32,41.4,41.25,41.32,215734.0,29.7266,29.7842,29.6763,29.7266,215734.0
2017-11-07 10:20:00,41.32,41.4,41.2,41.22,246766.0,29.7266,29.7842,29.6403,29.6547,246766.0
2017-11-07 10:30:00,41.23,41.27,41.08,41.1,383570.0,29.6619,29.6906,29.554,29.5683,383570.0
2017-11-07 10:40:00,41.11,41.25,41.03,41.09,316969.0,29.5755,29.6763,29.518,29.5611,316969.0
2017-11-07 10:50:00,41.09,41.2,40.97,41.16,228011.0,29.5611,29.6403,29.4748,29.6115,228011.0
2017-11-07 11:00:00,41.16,41.2,41.0,41.06,197904.0,29.6115,29.6403,29.4964,29.5396,197904.0
2017-11-07 11:10:00,41.06,41.23,41.04,41.19,223927.0,29.5396,29.6619,29.5252,29.6331,223927.0
2017-11-07 11:20:00,41.19,41.24,41.04,41.09,201376.0,29.6331,29.6691,29.5252,29.5611,201376.0
2017-11-07 11:30:00,41.08,41.1,40.95,40.96,159615.0,29.554,29.5683,29.4604,29.4676,159615.0
2017-11-07 11:40:00,40.96,41.08,40.88,41.0,213584.0,29.4676,29.554,29.4101,29.4964,213584.0
2017-11-07 11:50:00,41.0,41.09,40.92,40.93,185794.0,29.4964,29.5611,29.4388,29.446,185794.0
2017-11-07 12:00:00,40.94,41.16,40.93,41.11,269326.0,29.4532,29.6115,29.446,29.5755,269326.0
2017-11-07 12:10:00,41.1,41.16,41.02,41.13,207122.0,29.5683,29.6115,29.5108,29.5899,207122.0
2017-11-07 12:20:00,41.14,41.21,41.09,41.19,190956.0,29.5971,29.6475,29.5611,29.6331,190956.0
2017-11-07 12:30:00,41.18,41.23,41.18,41.22,185419.0,29.6259,29.6619,29.6259,29.6547,185419.0
2017-11-07 12:40:00,41.22,41.3,41.13,41.14,143252.0,29.6547,29.7122,29.5899,29.5971,143252.0
2017-11-07 12:50:00,41.14,41.27,41.12,41.27,123615.0,29.5971,29.6906,29.5827,29.6906,123615.0
2017-11-07 13:00:00,41.27,41.3,41.14,41.15,119666.0,29.6906,29.7122,29.5971,29.6043,119666.0
2017-11-07 13:10:00,41.15,41.26,41.14,41.25,98405.0,29.6043,29.6835,29.5971,29.6763,98405.0
2017-11-07 13:20:00,41.26,41.29,41.25,41.28,106415.0,29.6835,29.705,29.6763,29.6978,106415.0
2017-11-07 13:30:00,41.28,41.31,41.24,41.29,102245.0,29.6978,29.7194,29.6691,29.705,102245.0
2017-11-07 13:40:00,41.3,41.36,41.24,41.27,103912.0,29.7122,29.7554,29.6691,29.6906,103912.0
2017-11-07 13:50:00,41.27,41.31,41.24,41.27,86646.0,29.6906,29.7194,29.6691,29.6906,86646.0
2017-11-07 14:00:00,41.27,41.36,41.24,41.28,175424.0,29.6906,29.7554,29.6691,29.6978,175424.0
2017-11-07 14:10:00,41.29,41.3,41.16,41.25,204072.0,29.705,29.7122,29.6115,29.6763,204072.0
2017-11-07 14:20:00,41.25,41.34,41.25,41.3,161407.0,29.6763,29.741,29.6763,29.7122,161407.0
2017-11-07 14:30:00,41.31,41.33,41.25,41.27,117004.0,29.7194,29.7338,29.6763,29.6906,117004.0
2017-11-07 14:40:00,41.27,41.32,41.2,41.2,149353.0,29.6906,29.7266,29.6403,29.6403,149353.0
2017-11-07 14:50:00,41.19,41.32,41.18,41.27,181109.0,29.6331,29.7266,29.6259,29.6906,181109.0
2017-11-07 15:00:00,41.26,41.31,41.26,41.29,181107.0,29.6835,29.7194,29.6835,29.705,181107.0
2017-11-07 15:10:00,41.29,41.3,41.25,41.26,172071.0,29.705,29.7122,29.6763,29.6835,172071.0
2017-11-07 15:20:00,41.27,41.29,41.2,41.25,164068.0,29.6906,29.705,29.6403,29.6763,164068.0
2017-11-07 15:30:00,41.26,41.3,41.24,41.27,220188.0,29.6835,29.7122,29.6691,29.6906,220188.0
2017-11-07 15:40:00,41.27,41.34,41.14,41.25,429541.0,29.6906,29.741,29.5971,29.6763,429541.0
2017-11-07 15:50:00,41.26,41.33,41.2,41.27,744869.0,29.6835,29.7338,29.6403,29.6906,744869.0
2017-11-08 09:30:00,40.92,41.13,40.73,40.82,238683.0,29.4388,29.5899,29.3022,29.3669,238683.0
2017-11-08 09:40:00,40.83,40.96,40.63,40.65,139350.0,29.3741,29.4676,29.2302,29.2446,139350.0
2017-11-08 09:50:00,40.66,40.82,40.62,40.79,197883.0,29.2518,29.3669,29.223,29.3453,197883.0
2017-11-08 10:00:00,40.79,40.82,40.63,40.64,165176.0,29.3453,29.3669,29.2302,29.2374,165176.0
2017-11-08 10:10:00,40.64,40.89,40.58,40.76,195477.0,29.2374,29.4173,29.1942,29.3237,195477.0
2017-11-08 10:20:00,40.76,40.86,40.7,40.81,136336.0,29.3237,29.3957,29.2806,29.3597,136336.0
2017-11-08 10:30:00,40.81,40.81,40.31,40.6,309668.0,29.3597,29.3597,29.0,29.2086,309668.0
2017-11-08 10:40:00,40.6,40.6,40.17,40.22,247716.0,29.2086,29.2086,28.8993,28.9352,247716.0
2017-11-08 10:50:00,40.21,40.35,40.19,40.32,176128.0,28.9281,29.0288,28.9137,29.0072,176128.0
2017-11-08 11:00:00,40.31,40.38,40.26,40.27,173375.0,29.0,29.0504,28.964,28.9712,173375.0
2017-11-08 11:10:00,40.28,40.42,40.21,40.4,176391.0,28.9784,29.0791,28.9281,29.0647,176391.0
2017-11-08 11:20:00,40.4,40.56,40.39,40.55,168756.0,29.0647,29.1799,29.0576,29.1727,168756.0
2017-11-08 11:30:00,40.55,40.56,40.46,40.48,109969.0,29.1727,29.1799,29.1079,29.1223,109969.0
2017-11-08 11:40:00,40.48,40.58,40.44,40.5,137116.0,29.1223,29.1942,29.0935,29.1367,137116.0
2017-11-08 11:50:00,40.5,40.5,40.38,40.45,90596.0,29.1367,29.1367,29.0504,29.1007,90596.0
2017-11-08 12:00:00,40.44,40.54,40.27,40.49,128386.0,29.0935,29.1655,28.9712,29.1295,128386.0
2017-11-08 12:10:00,40.48,40.63,40.48,40.61,70991.0,29.1223,29.2302,29.1223,29.2158,70991.0
2017-11-08 12:20:00,40.61,40.81,40.61,40.75,100647.0,29.2158,29.3597,29.2158,29.3165,100647.0
2017-11-08 12:30:00,40.74,40.77,40.55,40.6,159567.0,29.3094,29.3309,29.1727,29.2086,159567.0
2017-11-08 12:40:00,40.59,40.62,40.47,40.57,65865.0,29.2014,29.223,29.1151,29.187,65865.0
2017-11-08 12:50:00,40.56,40.56,40.21,40.23,99732.0,29.1799,29.1799,28.9281,28.9424,99732.0
2017-11-08 13:00:00,40.23,40.31,40.2,40.28,105668.0,28.9424,29.0,28.9209,28.9784,105668.0
2017-11-08 13:10:00,40.28,40.28,40.19,40.24,84031.0,28.9784,28.9784,28.9137,28.9496,84031.0
2017-11-08 13:20:00,40.24,40.34,40.24,40.31,68469.0,28.9496,29.0216,28.9496,29.0,68469.0
2017-11-08 13:30:00,40.31,40.31,40.25,40.29,45868.0,29.0,29.0,28.9568,28.9856,45868.0
2017-11-08 13:40:00,40.29,40.29,40.2,40.24,79391.0,28.9856,28.9856,28.9209,28.9496,79391.0
2017-11-08 13:50:00,40.25,40.37,40.25,40.29,99707.0,28.9568,29.0432,28.9568,28.9856,99707.0
2017-11-08 14:00:00,40.3,40.33,40.21,40.27,96782.0,28.9928,29.0144,28.9281,28.9712,96782.0
2017-11-08 14:10:00,40.27,40.38,40.24,40.38,77352.0,28.9712,29.0504,28.9496,29.0504,77352.0
2017-11-08 14:20:00,40.37,40.44,40.37,40.42,90697.0,29.0432,29.0935,29.0432,29.0791,90697.0
2017-11-08 14:30:00,40.43,40.47,40.38,40.41,95277.0,29.0863,29.1151,29.0504,29.0719,95277.0
2017-11-08 14:40:00,40.41,40.42,40.35,40.41,57277.0,29.0719,29.0791,29.0288,29.0719,57277.0
2017-11-08 14:50:00,40.41,40.47,40.36,40.39,98880.0,29.0719,29.1151,29.036,29.0576,98880.0
2017-11-08 15:00:00,40.39,40.43,40.34,40.39,152246.0,29.0576,29.0863,29.0216,29.0576,152246.0
2017-11-08 15:10:00,40.39,40.41,40.24,40.3,77913.0,29.0576,29.0719,28.9496,28.9928,77913.0
2017-11-08 15:20:00,40.3,40.31,40.12,40.22,179360.0,28.9928,29.0,28.8633,28.9352,179360.0
2017-11-08 15:30:00,40.23,40.23,40.16,40.21,154663.0,28.9424,28.9424,28.8921,28.9281,154663.0
2017-11-08 15:40:00,40.2,40.25,40.11,40.2,210099.0,28.9209,28.9568,28.8561,28.9209,210099.0
2017-11-08 15:50:00,40.21,40.27,40.18,40.26,313369.0,28.9281,28.9712,28.9065,28.964,313369.0
2017-11-09 09:30:00,40.12,40.4,40.07,40.32,142080.0,28.8633,29.0647,28.8273,29.0072,142080.0
2017-11-09 09:40:00,40.31,40.56,40.31,40.46,86561.0,29.0,29.1799,29.0,29.1079,86561.0
2017-11-09 09:50:00,40.44,40.47,40.3,40.32,82442.0,29.0935,29.1151,28.9928,29.0072,82442.0
2017-11-09 10:00:00,40.35,40.64,40.34,40.61,181818.0,29.0288,29.2374,29.0216,29.2158,181818.0
2017-11-09 10:10:00,40.6,40.67,40.44,40.67,92245.0,29.2086,29.259,29.0935,29.259,92245.0
2017-11-09 10:20:00,40.67,40.69,40.53,40.56,81106.0,29.259,29.2734,29.1583,29.1799,81106.0
2017-11-09 10:30:00,40.57,40.67,40.48,40.61,128072.0,29.187,29.259,29.1223,29.2158,128072.0
2017-11-09 10:40:00,40.6,40.68,40.57,40.63,79863.0,29.2086,29.2662,29.187,29.2302,79863.0
2017-11-09 10:50:00,40.64,40.83,40.64,40.72,95277.0,29.2374,29.3741,29.2374,29.295,95277.0
2017-11-09 11:00:00,40.71,40.75,40.52,40.52,87906.0,29.2878,29.3165,29.1511,29.1511,87906.0
2017-11-09 11:10:00,40.51,40.56,40.44,40.47,100495.0,29.1439,29.1799,29.0935,29.1151,100495.0
2017-11-09 11:20:00,40.48,40.68,40.44,40.65,124849.0,29.1223,29.2662,29.0935,29.2446,124849.0
2017-11-09 11:30:00,40.65,40.69,40.58,40.65,82592.0,29.2446,29.2734,29.1942,29.2446,82592.0
2017-11-09 11:40:00,40.65,40.72,40.53,40.55,165709.0,29.2446,29.295,29.1583,29.1727,165709.0
2017-11-09 11:50:00,40.55,40.56,40.35,40.44,138495.0,29.1727,29.1799,29.0288,29.0935,138495.0
2017-11-09 12:00:00,40.43,40.51,40.41,40.47,105251.0,29.0863,29.1439,29.0719,29.1151,105251.0
2017-11-09 12:10:00,40.47,40.5,40.41,40.46,83670.0,29.1151,29.1367,29.0719,29.1079,83670.0
2017-11-09 12:20:00,40.47,40.47,40.3,40.32,79442.0,29.1151,29.1151,28.9928,29.0072,79442.0
2017-11-09 12:30:00,40.32,40.43,40.28,40.4,58475.0,29.0072,29.0863,28.9784,29.0647,58475.0
2017-11-09 12:40:00,40.4,40.5,40.38,40.45,64992.0,29.0647,29.1367,29.0504,29.1007,64992.0
2017-11-09 12:50:00,40.45,40.53,40.41,40.46,55729.0,29.1007,29.1583,29.0719,29.1079,55729.0
2017-11-09 13:00:00,40.46,40.59,40.46,40.58,62604.0,29.1079,29.2014,29.1079,29.1942,62604.0
2017-11-09 13:10:00,40.59,40.61,40.46,40.52,72630.0,29.2014,29.2158,29.1079,29.1511,72630.0
2017-11-09 13:20:00,40.52,40.6,40.52,40.59,67655.0,29.1511,29.2086,29.1511,29.2014,67655.0
2017-11-09 13:30:00,40.6,40.67,40.55,40.66,91534.0,29.2086,29.259,29.1727,29.2518,91534.0
2017-11-09 13:40:00,40.64,40.7,40.6,40.61,90993.0,29.2374,29.2806,29.2086,29.2158,90993.0
2017-11-09 13:50:00,40.62,40.65,40.57,40.65,58181.0,29.223,29.2446,29.187,29.2446,58181.0
2017-11-09 14:00:00,40.65,40.74,40.61,40.72,99035.0,29.2446,29.3094,29.2158,29.295,99035.0
2017-11-09 14:10:00,40.72,40.73,40.55,40.55,113550.0,29.295,29.3022,29.1727,29.1727,113550.0
2017-11-09 14:20:00,40.55,40.59,40.51,40.54,105078.0,29.1727,29.2014,29.1439,29.1655,105078.0
2017-11-09 14:30:00,40.54,40.8,40.54,40.74,124378.0,29.1655,29.3525,29.1655,29.3094,124378.0
2017-11-09 14:40:00,40.74,40.74,40.67,40.71,54658.0,29.3094,29.3094,29.259,29.2878,54658.0
2017-11-09 14:50:00,40.71,40.83,40.69,40.83,92153.0,29.2878,29.3741,29.2734,29.3741,92153.0
2017-11-09 15:00:00,40.83,40.88,40.82,40.85,125104.0,29.3741,29.4101,29.3669,29.3885,125104.0
2017-11-09 15:10:00,40.85,40.88,40.82,40.85,144672.0,29.3885,29.4101,29.3669,29.3885,144672.0
2017-11-09 15:20:00,40.84,41.03,40.84,41.0,221849.0,29.3813,29.518,29.3813,29.4964,221849.0
2017-11-09 15:30:00,41.0,41.01,40.82,40.9,162878.0,29.4964,29.5036,29.3669,29.4245,162878.0
2017-11-09 15:40:00,40.91,40.94,40.76,40.8,158584.0,29.4317,29.4532,29.3237,29.3525,158584.0
2017-11-09 15:50:00,40.8,40.87,40.76,40.82,280128.0,29.3525,29.4029,29.3237,29.3669,280128.0
2017-11-10 09:30:00,41.0,41.0,40.51,40.8,187498.0,29.4964,29.4964,29.1439,29.3525,187498.0
2017-11-10 09:40:00,40.82,41.02,40.79,40.92,87367.0,29.3669,29.5108,29.3453,29.4388,87367.0
2017-11-10 09:50:00,40.91,40.91,40.64,40.73,87945.0,29.4317,29.4317,29.2374,29.3022,87945.0
2017-11-10 10:00:00,40.7,40.73,40.55,40.63,78722.0,29.2806,29.3022,29.1727,29.2302,78722.0
2017-11-10 10:10:00,40.63,40.72,40.51,40.58,139852.0,29.2302,29.295,29.1439,29.1942,139852.0
2017-11-10 10:20:00,40.59,40.81,40.59,40.64,159085.0,29.2014,29.3597,29.2014,29.2374,159085.0
2017-11-10 10:30:00,40.64,40.76,40.54,40.6,162991.0,29.2374,29.3237,29.1655,29.2086,162991.0
2017-11-10 10:40:00,40.64,40.66,40.48,40.52,53654.0,29.2374,29.2518,29.1223,29.1511,53654.0
2017-11-10 10:50:00,40.54,40.59,40.45,40.54,38268.0,29.1655,29.2014,29.1007,29.1655,38268.0
2017-11-10 11:00:00,40.53,40.56,40.5,40.52,106090.0,29.1583,29.1799,29.1367,29.1511,106090.0
2017-11-10 11:10:00,40.52,40.53,40.41,40.45,131043.0,29.1511,29.1583,29.0719,29.1007,131043.0
2017-11-10 11:20:00,40.43,40.55,40.42,40.52,70349.0,29.0863,29.1727,29.0791,29.1511,70349.0
2017-11-10 11:30:00,40.51,40.54,40.43,40.5,83190.0,29.1439,29.1655,29.0863,29.1367,83190.0
2017-11-10 11:40:00,40.5,40.61,40.47,40.5,63366.0,29.1367,29.2158,29.1151,29.1367,63366.0
2017-11-10 11:50:00,40.49,40.49,40.38,40.4,35117.0,29.1295,29.1295,29.0504,29.0647,35117.0
2017-11-10 12:00:00,40.4,40.42,40.33,40.37,108773.0,29.0647,29.0791,29.0144,29.0432,108773.0
2017-11-10 12:10:00,40.36,40.36,40.09,40.11,56546.0,29.036,29.036,28.8417,28.8561,56546.0
2017-11-10 12:20:00,40.08,40.18,40.06,40.09,89745.0,28.8345,28.9065,28.8201,28.8417,89745.0
2017-11-10 12:30:00,40.09,40.31,40.09,40.26,68873.0,28.8417,29.0,28.8417,28.964,68873.0
2017-11-10 12:40:00,40.25,40.27,40.13,40.2,88195.0,28.9568,28.9712,28.8705,28.9209,88195.0
2017-11-10 12:50:00,40.2,40.26,40.17,40.17,50000.0,28.9209,28.964,28.8993,28.8993,50000.0
2017-11-10 13:00:00,40.18,40.2,40.09,40.14,43580.0,28.9065,28.9209,28.8417,28.8777,43580.0
2017-11-10 13:10:00,40.14,40.15,40.01,40.08,66906.0,28.8777,28.8849,28.7842,28.8345,66906.0
2017-11-10 13:20:00,40.08,40.19,40.05,40.12,32224.0,28.8345,28.9137,28.8129,28.8633,32224.0
2017-11-10 13:30:00,40.12,40.22,40.11,40.22,37750.0,28.8633,28.9352,28.8561,28.9352,37750.0
2017-11-10 13:40:00,40.22,40.24,40.14,40.18,52314.0,28.9352,28.9496,28.8777,28.9065,52314.0
2017-11-10 13:50:00,40.19,40.27,40.17,40.23,48828.0,28.9137,28.9712,28.8993,28.9424,48828.0
2017-11-10 14:00:00,40.23,40.26,40.18,40.2,37945.0,28.9424,28.964,28.9065,28.9209,37945.0
2017-11-10 14:10:00,40.2,40.33,40.2,40.32,55115.0,28.9209,29.0144,28.9209,29.0072,55115.0
2017-11-10 14:20:00,40.31,40.38,40.31,40.33,80116.0,29.0,29.0504,29.0,29.0144,80116.0
2017-11-10 14:30:00,40.34,40.39,40.33,40.34,69013.0,29.0216,29.0576,29.0144,29.0216,69013.0
2017-11-10 14:40:00,40.35,40.37,40.33,40.37,64048.0,29.0288,29.0432,29.0144,29.0432,64048.0
2017-11-10 14:50:00,40.36,40.38,40.33,40.35,42867.0,29.036,29.0504,29.0144,29.0288,42867.0
2017-11-10 15:00:00,40.35,40.38,40.32,40.32,52876.0,29.0288,29.0504,29.0072,29.0072,52876.0
2017-11-10 15:10:00,40.32,40.36,40.32,40.36,50000.0,29.0072,29.036,29.0072,29.036,50000.0
2017-11-10 15:20:00,40.36,40.42,40.35,40.42,57755.0,29.036,29.0791,29.0288,29.0791,57755.0
2017-11-10 15:30:00,40.41,40.5,40.41,40.44,86517.0,29.0719,29.1367,29.0719,29.0935,86517.0
2017-11-10 15:40:00,40.44,40.44,40.35,40.39,128252.0,29.0935,29.0935,29.0288,29.0576,128252.0
2017-11-10 15:50:00,40.4,40.43,40.36,40.41,295308.0,29.0647,29.0863,29.036,29.0719,295308.0
2017-11-13 09:30:00,39.68,40.3,39.55,40.08,215826.0,28.5468,28.9928,28.4532,28.8345,215826.0
2017-11-13 09:40:00,40.06,40.24,39.95,40.23,90316.0,28.8201,28.9496,28.741,28.9424,90316.0
2017-11-13 09:50:00,40.23,40.38,40.2,40.37,107538.0,28.9424,29.0504,28.9209,29.0432,107538.0
2017-11-13 10:00:00,40.37,40.57,40.36,40.4,130958.0,29.0432,29.187,29.036,29.0647,130958.0
2017-11-13 10:10:00,40.4,40.46,40.24,40.24,50853.0,29.0647,29.1079,28.9496,28.9496,50853.0
2017-11-13 10:20:00,40.23,40.31,40.16,40.23,57499.0,28.9424,29.0,28.8921,28.9424,57499.0
2017-11-13 10:30:00,40.24,40.25,40.11,40.19,36575.0,28.9496,28.9568,28.8561,28.9137,36575.0
2017-11-13 10:40:00,40.2,40.2,40.07,40.18,41856.0,28.9209,28.9209,28.8273,28.9065,41856.0
2017-11-13 10:50:00,40.17,40.24,40.15,40.15,29361.0,28.8993,28.9496,28.8849,28.8849,29361.0
2017-11-13 11:00:00,40.16,40.19,40.09,40.18,47678.0,28.8921,28.9137,28.8417,28.9065,47678.0
2017-11-13 11:10:00,40.17,40.17,40.08,40.11,51768.0,28.8993,28.8993,28.8345,28.8561,51768.0
2017-11-13 11:20:00,40.12,40.13,39.96,39.98,98951.0,28.8633,28.8705,28.7482,28.7626,98951.0
2017-11-13 11:30:00,39.98,40.01,39.82,39.83,51647.0,28.7626,28.7842,28.6475,28.6547,51647.0
2017-11-13 11:40:00,39.82,39.85,39.7,39.82,271028.0,28.6475,28.6691,28.5611,28.6475,271028.0
2017-11-13 11:50:00,39.82,39.92,39.81,39.83,125227.0,28.6475,28.7194,28.6403,28.6547,125227.0
2017-11-13 12:00:00,39.84,40.05,39.84,40.01,73072.0,28.6619,28.8129,28.6619,28.7842,73072.0
2017-11-13 12:10:00,40.02,40.04,39.96,39.97,26352.0,28.7914,28.8058,28.7482,28.7554,26352.0
2017-11-13 12:20:00,39.96,40.03,39.83,39.85,38435.0,28.7482,28.7986,28.6547,28.6691,38435.0
2017-11-13 12:30:00,39.85,39.96,39.83,39.9,55218.0,28.6691,28.7482,28.6547,28.705,55218.0
2017-11-13 12:40:00,39.9,39.98,39.86,39.98,31287.0,28.705,28.7626,28.6763,28.7626,31287.0
2017-11-13 12:50:00,39.98,39.99,39.87,39.88,30792.0,28.7626,28.7698,28.6835,28.6906,30792.0
2017-11-13 13:00:00,39.88,39.94,39.86,39.9,38596.0,28.6906,28.7338,28.6763,28.705,38596.0
2017-11-13 13:10:00,39.9,39.9,39.82,39.84,20781.0,28.705,28.705,28.6475,28.6619,20781.0
2017-11-13 13:20:00,39.84,39.9,39.84,39.84,31974.0,28.6619,28.705,28.6619,28.6619,31974.0
2017-11-13 13:30:00,39.84,39.87,39.76,39.77,72526.0,28.6619,28.6835,28.6043,28.6115,72526.0
2017-11-13 13:40:00,39.78,39.79,39.66,39.68,33179.0,28.6187,28.6259,28.5324,28.5468,33179.0
2017-11-13 13:50:00,39.68,39.77,39.68,39.76,41084.0,28.5468,28.6115,28.5468,28.6043,41084.0
2017-11-13 14:00:00,39.77,39.78,39.67,39.68,40294.0,28.6115,28.6187,28.5396,28.5468,40294.0
2017-11-13 14:10:00,39.67,39.76,39.67,39.69,40850.0,28.5396,28.6043,28.5396,28.554,40850.0
2017-11-13 14:20:00,39.69,39.74,39.65,39.71,51059.0,28.554,28.5899,28.5252,28.5683,51059.0
2017-11-13 14:30:00,39.72,39.76,39.66,39.66,66048.0,28.5755,28.6043,28.5324,28.5324,66048.0
2017-11-13 14:40:00,39.67,39.76,39.67,39.74,47501.0,28.5396,28.6043,28.5396,28.5899,47501.0
2017-11-13 14:50:00,39.73,39.73,39.68,39.69,40059.0,28.5827,28.5827,28.5468,28.554,40059.0
2017-11-13 15:00:00,39.68,39.74,39.67,39.71,51342.0,28.5468,28.5899,28.5396,28.5683,51342.0
2017-11-13 15:10:00,39.71,39.72,39.65,39.69,60289.0,28.5683,28.5755,28.5252,28.554,60289.0
2017-11-13 15:20:00,39.7,39.73,39.68,39.68,57779.0,28.5611,28.5827,28.5468,28.5468,57779.0
2017-11-13 15:30:00,39.68,39.71,39.64,39.69,116610.0,28.5468,28.5683,28.518,28.554,116610.0
2017-11-13 15:40:00,39.69,39.71,39.58,39.64,154752.0,28.554,28.5683,28.4748,28.518,154752.0
2017-11-13 15:50:00,39.65,39.71,39.64,39.66,336892.0,28.5252,28.5683,28.518,28.5324,336892.0
2017-11-14 09:30:00,39.39,39.66,39.2,39.27,216567.0,28.3381,28.5324,28.2014,28.2518,216567.0
2017-11-14 09:40:00,39.28,39.34,39.1,39.22,164954.0,28.259,28.3022,28.1295,28.2158,164954.0
2017-11-14 09:50:00,39.21,39.24,39.09,39.15,91416.0,28.2086,28.2302,28.1223,28.1655,91416.0
2017-11-14 10:00:00,39.14,39.14,38.79,38.84,159747.0,28.1583,28.1583,27.9065,27.9424,159747.0
2017-11-14 10:10:00,38.84,38.99,38.77,38.88,95659.0,27.9424,28.0504,27.8921,27.9712,95659.0
2017-11-14 10:20:00,38.88,38.89,38.65,38.67,133651.0,27.9712,27.9784,27.8058,27.8201,133651.0
2017-11-14 10:30:00,38.67,38.76,38.5,38.75,109778.0,27.8201,27.8849,27.6978,27.8777,109778.0
2017-11-14 10:40:00,38.74,38.77,38.62,38.77,49723.0,27.8705,27.8921,27.7842,27.8921,49723.0
2017-11-14 10:50:00,38.78,38.79,38.51,38.51,65531.0,27.8993,27.9065,27.705,27.705,65531.0
2017-11-14 11:00:00,38.52,38.64,38.47,38.57,105632.0,27.7122,27.7986,27.6763,27.7482,105632.0
2017-11-14 11:10:00,38.57,38.6,38.5,38.51,63698.0,27.7482,27.7698,27.6978,27.705,63698.0
2017-11-14 11:20:00,38.51,38.52,38.31,38.39,126829.0,27.705,27.7122,27.5611,27.6187,126829.0
2017-11-14 11:30:00,38.4,38.58,38.4,38.52,89664.0,27.6259,27.7554,27.6259,27.7122,89664.0
2017-11-14 11:40:00,38.52,38.54,38.39,38.43,104795.0,27.7122,27.7266,27.6187,27.6475,104795.0
2017-11-14 11:50:00,38.43,38.49,38.32,38.37,67799.0,27.6475,27.6906,27.5683,27.6043,67799.0
2017-11-14 12:00:00,38.37,38.41,38.33,38.35,54572.0,27.6043,27.6331,27.5755,27.5899,54572.0
2017-11-14 12:10:00,38.34,38.36,38.29,38.34,55090.0,27.5827,27.5971,27.5468,27.5827,55090.0
2017-11-14 12:20:00,38.33,38.44,38.33,38.4,80507.0,27.5755,27.6547,27.5755,27.6259,80507.0
2017-11-14 12:30:00,38.4,38.51,38.39,38.5,85595.0,27.6259,27.705,27.6187,27.6978,85595.0
2017-11-14 12:40:00,38.5,38.54,38.48,38.49,30885.0,27.6978,27.7266,27.6835,27.6906,30885.0
2017-11-14 12:50:00,38.49,38.64,38.46,38.63,82667.0,27.6906,27.7986,27.6691,27.7914,82667.0
2017-11-14 13:00:00,38.63,38.63,38.53,38.53,39457.0,27.7914,27.7914,27.7194,27.7194,39457.0
2017-11-14 13:10:00,38.54,38.58,38.48,38.51,61816.0,27.7266,27.7554,27.6835,27.705,61816.0
2017-11-14 13:20:00,38.51,38.55,38.49,38.49,43371.0,27.705,27.7338,27.6906,27.6906,43371.0
2017-11-14 13:30:00,38.5,38.55,38.48,38.49,35397.0,27.6978,27.7338,27.6835,27.6906,35397.0
2017-11-14 13:40:00,38.49,38.56,38.47,38.49,40905.0,27.6906,27.741,27.6763,27.6906,40905.0
2017-11-14 13:50:00,38.49,38.5,38.41,38.41,59215.0,27.6906,27.6978,27.6331,27.6331,59215.0
2017-11-14 14:00:00,38.41,38.45,38.36,38.45,61423.0,27.6331,27.6619,27.5971,27.6619,61423.0
2017-11-14 14:10:00,38.45,38.48,38.38,38.4,41787.0,27.6619,27.6835,27.6115,27.6259,41787.0
2017-11-14 14:20:00,38.4,38.52,38.4,38.48,39163.0,27.6259,27.7122,27.6259,27.6835,39163.0
2017-11-14 14:30:00,38.48,38.55,38.48,38.53,43271.0,27.6835,27.7338,27.6835,27.7194,43271.0
2017-11-14 14:40:00,38.52,38.55,38.49,38.5,48361.0,27.7122,27.7338,27.6906,27.6978,48361.0
2017-11-14 14:50:00,38.5,38.56,38.49,38.54,43665.0,27.6978,27.741,27.6906,27.7266,43665.0
2017-11-14 15:00:00,38.53,38.63,38.48,38.55,125787.0,27.7194,27.7914,27.6835,27.7338,125787.0
2017-11-14 15:10:00,38.55,38.59,38.52,38.54,53975.0,27.7338,27.7626,27.7122,27.7266,53975.0
2017-11-14 15:20:00,38.54,38.54,38.4,38.42,66947.0,27.7266,27.7266,27.6259,27.6403,66947.0
2017-11-14 15:30:00,38.42,38.46,38.35,38.35,127464.0,27.6403,27.6691,27.5899,27.5899,127464.0
2017-11-14 15:40:00,38.34,38.34,38.24,38.27,238315.0,27.5827,27.5827,27.5108,27.5324,238315.0
2017-11-14 15:50:00,38.26,38.29,38.17,38.23,489178.0,27.5252,27.5468,27.4604,27.5036,489178.0
2017-11-15 09:30:00,37.85,37.9,37.38,37.8,327611.0,27.2302,27.2662,26.8921,27.1942,327611.0
2017-11-15 09:40:00,37.78,37.85,37.52,37.54,172351.0,27.1799,27.2302,26.9928,27.0072,172351.0
2017-11-15 09:50:00,37.51,37.63,37.48,37.48,123958.0,26.9856,27.0719,26.964,26.964,123958.0
2017-11-15 10:00:00,37.48,37.77,37.43,37.75,155643.0,26.964,27.1727,26.9281,27.1583,155643.0
2017-11-15 10:10:00,37.74,37.79,37.55,37.57,206199.0,27.1511,27.187,27.0144,27.0288,206199.0
2017-11-15 10:20:00,37.58,37.6,37.44,37.52,115441.0,27.036,27.0504,26.9352,26.9928,115441.0
2017-11-15 10:30:00,37.53,37.57,37.4,37.49,116419.0,27.0,27.0288,26.9065,26.9712,116419.0
2017-11-15 10:40:00,37.5,37.7,37.42,37.61,311831.0,26.9784,27.1223,26.9209,27.0576,311831.0
2017-11-15 10:50:00,37.6,37.76,37.55,37.72,94714.0,27.0504,27.1655,27.0144,27.1367,94714.0
2017-11-15 11:00:00,37.72,37.74,37.6,37.63,114312.0,27.1367,27.1511,27.0504,27.0719,114312.0
2017-11-15 11:10:00,37.64,37.74,37.63,37.69,58207.0,27.0791,27.1511,27.0719,27.1151,58207.0
2017-11-15 11:20:00,37.68,37.83,37.68,37.82,46871.0,27.1079,27.2158,27.1079,27.2086,46871.0
2017-11-15 11:30:00,37.82,37.85,37.61,37.63,85478.0,27.2086,27.2302,27.0576,27.0719,85478.0
2017-11-15 11:40:00,37.64,37.78,37.63,37.73,74937.0,27.0791,27.1799,27.0719,27.1439,74937.0
2017-11-15 11:50:00,37.73,37.78,37.71,37.73,33510.0,27.1439,27.1799,27.1295,27.1439,33510.0
2017-11-15 12:00:00,37.73,37.81,37.67,37.79,79969.0,27.1439,27.2014,27.1007,27.187,79969.0
2017-11-15 12:10:00,37.78,37.86,37.77,37.84,103509.0,27.1799,27.2374,27.1727,27.223,103509.0
2017-11-15 12:20:00,37.84,37.86,37.79,37.83,34801.0,27.223,27.2374,27.187,27.2158,34801.0
2017-11-15 12:30:00,37.84,37.99,37.82,37.99,53410.0,27.223,27.3309,27.2086,27.3309,53410.0
2017-11-15 12:40:00,37.99,38.0,37.88,37.9,33443.0,27.3309,27.3381,27.2518,27.2662,33443.0
2017-11-15 12:50:00,37.91,37.94,37.86,37.89,31931.0,27.2734,27.295,27.2374,27.259,31931.0
2017-11-15 13:00:00,37.9,37.98,37.88,37.92,54820.0,27.2662,27.3237,27.2518,27.2806,54820.0
2017-11-15 13:10:00,37.92,37.98,37.89,37.95,29944.0,27.2806,27.3237,27.259,27.3022,29944.0
2017-11-15 13:20:00,37.95,37.97,37.89,37.91,52545.0,27.3022,27.3165,27.259,27.2734,52545.0
2017-11-15 13:30:00,37.91,37.99,37.9,37.9,47746.0,27.2734,27.3309,27.2662,27.2662,47746.0
2017-11-15 13:40:00,37.91,37.96,37.88,37.93,64649.0,27.2734,27.3094,27.2518,27.2878,64649.0
2017-11-15 13:50:00,37.93,37.93,37.8,37.81,44530.0,27.2878,27.2878,27.1942,27.2014,44530.0
2017-11-15 14:00:00,37.81,37.86,37.77,37.77,74393.0,27.2014,27.2374,27.1727,27.1727,74393.0
2017-11-15 14:10:00,37.78,37.86,37.76,37.86,73680.0,27.1799,27.2374,27.1655,27.2374,73680.0
2017-11-15 14:20:00,37.86,37.95,37.82,37.92,88328.0,27.2374,27.3022,27.2086,27.2806,88328.0
2017-11-15 14:30:00,37.91,37.98,37.89,37.95,28872.0,27.2734,27.3237,27.259,27.3022,28872.0
2017-11-15 14:40:00,37.95,37.96,37.9,37.94,45238.0,27.3022,27.3094,27.2662,27.295,45238.0
2017-11-15 14:50:00,37.94,37.98,37.91,37.94,39623.0,27.295,27.3237,27.2734,27.295,39623.0
2017-11-15 15:00:00,37.93,38.01,37.93,37.98,33778.0,27.2878,27.3453,27.2878,27.3237,33778.0
2017-11-15 15:10:00,37.98,38.06,37.96,38.05,58251.0,27.3237,27.3813,27.3094,27.3741,58251.0
2017-11-15 15:20:00,38.05,38.07,37.93,37.98,81217.0,27.3741,27.3885,27.2878,27.3237,81217.0
2017-11-15 15:30:00,37.98,38.05,37.96,38.05,80166.0,27.3237,27.3741,27.3094,27.3741,80166.0
2017-11-15 15:40:00,38.03,38.05,37.93,37.94,124936.0,27.3597,27.3741,27.2878,27.295,124936.0
2017-11-15 15:50:00,37.95,37.95,37.88,37.91,254759.0,27.3022,27.3022,27.2518,27.2734,254759.0
2017-11-16 09:30:00,37.93,38.13,37.82,37.86,109607.0,27.2878,27.4317,27.2086,27.2374,109607.0
2017-11-16 09:40:00,37.86,37.93,37.77,37.85,118239.0,27.2374,27.2878,27.1727,27.2302,118239.0
2017-11-16 09:50:00,37.84,37.86,37.71,37.85,52975.0,27.223,27.2374,27.1295,27.2302,52975.0
2017-11-16 10:00:00,37.86,38.2,37.83,38.09,123244.0,27.2374,27.482,27.2158,27.4029,123244.0
2017-11-16 10:10:00,38.09,38.34,38.06,38.25,113314.0,27.4029,27.5827,27.3813,27.518,113314.0
2017-11-16 10:20:00,38.25,38.28,38.15,38.18,53674.0,27.518,27.5396,27.446,27.4676,53674.0
2017-11-16 10:30:00,38.18,38.2,38.04,38.08,97152.0,27.4676,27.482,27.3669,27.3957,97152.0
2017-11-16 10:40:00,38.08,38.19,38.08,38.15,86698.0,27.3957,27.4748,27.3957,27.446,86698.0
2017-11-16 10:50:00,38.14,38.2,38.04,38.08,114156.0,27.4388,27.482,27.3669,27.3957,114156.0
2017-11-16 11:00:00,38.08,38.34,38.08,38.27,69938.0,27.3957,27.5827,27.3957,27.5324,69938.0
2017-11-16 11:10:00,38.26,38.31,38.22,38.28,43347.0,27.5252,27.5611,27.4964,27.5396,43347.0
2017-11-16 11:20:00,38.28,38.28,38.09,38.09,139729.0,27.5396,27.5396,27.4029,27.4029,139729.0
2017-11-16 11:30:00,38.1,38.19,38.08,38.08,49745.0,27.4101,27.4748,27.3957,27.3957,49745.0
2017-11-16 11:40:00,38.07,38.17,38.06,38.15,34267.0,27.3885,27.4604,27.3813,27.446,34267.0
2017-11-16 11:50:00,38.15,38.16,38.02,38.12,38824.0,27.446,27.4532,27.3525,27.4245,38824.0
2017-11-16 12:00:00,38.12,38.13,37.99,38.02,43582.0,27.4245,27.4317,27.3309,27.3525,43582.0
2017-11-16 12:10:00,38.03,38.12,38.01,38.11,82401.0,27.3597,27.4245,27.3453,27.4173,82401.0
2017-11-16 12:20:00,38.1,38.16,38.07,38.15,93356.0,27.4101,27.4532,27.3885,27.446,93356.0
2017-11-16 12:30:00,38.15,38.16,38.09,38.09,105608.0,27.446,27.4532,27.4029,27.4029,105608.0
2017-11-16 12:40:00,38.09,38.11,38.02,38.05,70118.0,27.4029,27.4173,27.3525,27.3741,70118.0
2017-11-16 12:50:00,38.06,38.17,38.03,38.04,51183.0,27.3813,27.4604,27.3597,27.3669,51183.0
2017-11-16 13:00:00,38.05,38.11,38.03,38.04,61156.0,27.3741,27.4173,27.3597,27.3669,61156.0
2017-11-16 13:10:00,38.05,38.11,38.04,38.1,36832.0,27.3741,27.4173,27.3669,27.4101,36832.0
2017-11-16 13:20:00,38.11,38.15,38.0,38.0,93332.0,27.4173,27.446,27.3381,27.3381,93332.0
2017-11-16 13:30:00,38.01,38.07,38.01,38.04,38406.0,27.3453,27.3885,27.3453,27.3669,38406.0
2017-11-16 13:40:00,38.03,38.12,38.02,38.12,29193.0,27.3597,27.4245,27.3525,27.4245,29193.0
2017-11-16 13:50:00,38.12,38.14,38.1,38.13,57788.0,27.4245,27.4388,27.4101,27.4317,57788.0
2017-11-16 14:00:00,38.13,38.22,38.1,38.19,213116.0,27.4317,27.4964,27.4101,27.4748,213116.0
2017-11-16 14:10:00,38.18,38.2,38.03,38.06,101449.0,27.4676,27.482,27.3597,27.3813,101449.0
2017-11-16 14:20:00,38.06,38.12,38.05,38.08,51335.0,27.3813,27.4245,27.3741,27.3957,51335.0
2017-11-16 14:30:00,38.09,38.12,38.06,38.12,43160.0,27.4029,27.4245,27.3813,27.4245,43160.0
2017-11-16 14:40:00,38.11,38.16,38.1,38.13,72675.0,27.4173,27.4532,27.4101,27.4317,72675.0
2017-11-16 14:50:00,38.12,38.13,38.08,38.13,68799.0,27.4245,27.4317,27.3957,27.4317,68799.0
2017-11-16 15:00:00,38.13,38.16,38.11,38.12,139128.0,27.4317,27.4532,27.4173,27.4245,139128.0
2017-11-16 15:10:00,38.11,38.12,38.04,38.1,143902.0,27.4173,27.4245,27.3669,27.4101,143902.0
2017-11-16 15:20:00,38.09,38.17,38.08,38.17,128471.0,27.4029,27.4604,27.3957,27.4604,128471.0
2017-11-16 15:30:00,38.17,38.17,38.09,38.12,83856.0,27.4604,27.4604,27.4029,27.4245,83856.0
2017-11-16 15:40:00,38.13,38.17,38.09,38.1,214905.0,27.4317,27.4604,27.4029,27.4101,214905.0
2017-11-16 15:50:00,38.11,38.19,38.1,38.15,647843.0,27.4173,27.4748,27.4101,27.446,647843.0
2017-11-17 09:30:00,38.42,38.69,38.31,38.67,234661.0,27.6403,27.8345,27.5611,27.8201,234661.0
2017-11-17 09:40:00,38.67,38.71,38.49,38.67,182102.0,27.8201,27.8489,27.6906,27.8201,182102.0
2017-11-17 09:50:00,38.69,38.8,38.59,38.7,112104.0,27.8345,27.9137,27.7626,27.8417,112104.0
2017-11-17 10:00:00,38.7,38.75,38.56,38.64,104490.0,27.8417,27.8777,27.741,27.7986,104490.0
2017-11-17 10:10:00,38.65,38.66,38.55,38.64,98950.0,27.8058,27.8129,27.7338,27.7986,98950.0
2017-11-17 10:20:00,38.64,38.67,38.52,38.54,51049.0,27.7986,27.8201,27.7122,27.7266,51049.0
2017-11-17 10:30:00,38.54,38.57,38.47,38.54,55839.0,27.7266,27.7482,27.6763,27.7266,55839.0
2017-11-17 10:40:00,38.55,38.6,38.5,38.6,35948.0,27.7338,27.7698,27.6978,27.7698,35948.0
2017-11-17 10:50:00,38.6,38.63,38.57,38.61,36124.0,27.7698,27.7914,27.7482,27.777,36124.0
2017-11-17 11:00:00,38.62,38.67,38.48,38.66,75952.0,27.7842,27.8201,27.6835,27.8129,75952.0
2017-11-17 11:10:00,38.66,38.73,38.64,38.7,72756.0,27.8129,27.8633,27.7986,27.8417,72756.0
2017-11-17 11:20:00,38.7,38.77,38.65,38.7,52096.0,27.8417,27.8921,27.8058,27.8417,52096.0
2017-11-17 11:30:00,38.7,38.76,38.66,38.69,36050.0,27.8417,27.8849,27.8129,27.8345,36050.0
2017-11-17 11:40:00,38.7,38.73,38.66,38.72,36787.0,27.8417,27.8633,27.8129,27.8561,36787.0
2017-11-17 11:50:00,38.72,38.8,38.7,38.8,53918.0,27.8561,27.9137,27.8417,27.9137,53918.0
2017-11-17 12:00:00,38.8,38.89,38.74,38.87,54229.0,27.9137,27.9784,27.8705,27.964,54229.0
2017-11-17 12:10:00,38.87,38.89,38.78,38.89,61250.0,27.964,27.9784,27.8993,27.9784,61250.0
2017-11-17 12:20:00,38.88,38.9,38.75,38.84,46485.0,27.9712,27.9856,27.8777,27.9424,46485.0
2017-11-17 12:30:00,38.83,38.87,38.79,38.87,24689.0,27.9352,27.964,27.9065,27.964,24689.0
2017-11-17 12:40:00,38.87,38.96,38.83,38.86,70256.0,27.964,28.0288,27.9352,27.9568,70256.0
2017-11-17 12:50:00,38.87,38.92,38.86,38.89,64855.0,27.964,28.0,27.9568,27.9784,64855.0
2017-11-17 13:00:00,38.89,38.94,38.81,38.82,82599.0,27.9784,28.0144,27.9209,27.9281,82599.0
2017-11-17 13:10:00,38.83,38.9,38.82,38.86,31506.0,27.9352,27.9856,27.9281,27.9568,31506.0
2017-11-17 13:20:00,38.87,38.89,38.82,38.87,34853.0,27.964,27.9784,27.9281,27.964,34853.0
2017-11-17 13:30:00,38.86,38.88,38.81,38.85,27734.0,27.9568,27.9712,27.9209,27.9496,27734.0
2017-11-17 13:40:00,38.85,38.91,38.84,38.87,50185.0,27.9496,27.9928,27.9424,27.964,50185.0
2017-11-17 13:50:00,38.86,38.89,38.84,38.88,41681.0,27.9568,27.9784,27.9424,27.9712,41681.0
2017-11-17 14:00:00,38.88,38.89,38.8,38.82,57929.0,27.9712,27.9784,27.9137,27.9281,57929.0
2017-11-17 14:10:00,38.83,38.83,38.75,38.76,29594.0,27.9352,27.9352,27.8777,27.8849,29594.0
2017-11-17 14:20:00,38.76,38.77,38.69,38.75,34637.0,27.8849,27.8921,27.8345,27.8777,34637.0
2017-11-17 14:30:00,38.75,38.76,38.72,38.73,21539.0,27.8777,27.8849,27.8561,27.8633,21539.0
2017-11-17 14:40:00,38.72,38.75,38.69,38.73,99984.0,27.8561,27.8777,27.8345,27.8633,99984.0
2017-11-17 14:50:00,38.73,38.82,38.72,38.8,38306.0,27.8633,27.9281,27.8561,27.9137,38306.0
2017-11-17 15:00:00,38.8,38.8,38.74,38.75,41021.0,27.9137,27.9137,27.8705,27.8777,41021.0
2017-11-17 15:10:00,38.75,38.78,38.72,38.75,61310.0,27.8777,27.8993,27.8561,27.8777,61310.0
2017-11-17 15:20:00,38.75,38.76,38.72,38.75,78551.0,27.8777,27.8849,27.8561,27.8777,78551.0
2017-11-17 15:30:00,38.74,38.75,38.67,38.68,71424.0,27.8705,27.8777,27.8201,27.8273,71424.0
2017-11-17 15:40:00,38.69,38.69,38.65,38.68,87415.0,27.8345,27.8345,27.8058,27.8273,87415.0
2017-11-17 15:50:00,38.69,38.74,38.68,38.68,232061.0,27.8345,27.8705,27.8273,27.8273,232061.0
2017-11-20 09:30:00,38.34,38.37,37.75,37.89,219487.0,27.5827,27.6043,27.1583,27.259,219487.0
2017-11-20 09:40:00,37.89,37.97,37.7,37.75,94907.0,27.259,27.3165,27.1223,27.1583,94907.0
2017-11-20 09:50:00,37.77,37.81,37.61,37.8,144957.0,27.1727,27.2014,27.0576,27.1942,144957.0
2017-11-20 10:00:00,37.81,37.84,37.6,37.6,113570.0,27.2014,27.223,27.0504,27.0504,113570.0
2017-11-20 10:10:00,37.61,37.64,37.43,37.5,195195.0,27.0576,27.0791,26.9281,26.9784,195195.0
2017-11-20 10:20:00,37.49,37.6,37.43,37.57,156444.0,26.9712,27.0504,26.9281,27.0288,156444.0
2017-11-20 10:30:00,37.57,37.58,37.35,37.45,131912.0,27.0288,27.036,26.8705,26.9424,131912.0
2017-11-20 10:40:00,37.45,37.52,37.39,37.48,84851.0,26.9424,26.9928,26.8993,26.964,84851.0
2017-11-20 10:50:00,37.48,37.71,37.47,37.69,88631.0,26.964,27.1295,26.9568,27.1151,88631.0
2017-11-20 11:00:00,37.69,37.69,37.52,37.56,108219.0,27.1151,27.1151,26.9928,27.0216,108219.0
2017-11-20 11:10:00,37.56,37.69,37.54,37.68,94028.0,27.0216,27.1151,27.0072,27.1079,94028.0
2017-11-20 11:20:00,37.68,37.75,37.62,37.63,156295.0,27.1079,27.1583,27.0647,27.0719,156295.0
2017-11-20 11:30:00,37.63,37.65,37.58,37.58,69773.0,27.0719,27.0863,27.036,27.036,69773.0
2017-11-20 11:40:00,37.58,37.72,37.58,37.71,95805.0,27.036,27.1367,27.036,27.1295,95805.0
2017-11-20 11:50:00,37.7,37.81,37.69,37.77,83725.0,27.1223,27.2014,27.1151,27.1727,83725.0
2017-11-20 12:00:00,37.76,37.79,37.74,37.77,42940.0,27.1655,27.187,27.1511,27.1727,42940.0
2017-11-20 12:10:00,37.77,37.78,37.73,37.77,53476.0,27.1727,27.1799,27.1439,27.1727,53476.0
2017-11-20 12:20:00,37.78,37.79,37.74,37.77,33673.0,27.1799,27.187,27.1511,27.1727,33673.0
2017-11-20 12:30:00,37.77,37.79,37.74,37.76,169942.0,27.1727,27.187,27.1511,27.1655,169942.0
2017-11-20 12:40:00,37.76,37.78,37.67,37.67,54496.0,27.1655,27.1799,27.1007,27.1007,54496.0
2017-11-20 12:50:00,37.67,37.74,37.67,37.7,35143.0,27.1007,27.1511,27.1007,27.1223,35143.0
2017-11-20 13:00:00,37.7,37.71,37.66,37.69,31959.0,27.1223,27.1295,27.0935,27.1151,31959.0
2017-11-20 13:10:00,37.69,37.73,37.65,37.65,65803.0,27.1151,27.1439,27.0863,27.0863,65803.0
2017-11-20 13:20:00,37.65,37.68,37.61,37.66,45897.0,27.0863,27.1079,27.0576,27.0935,45897.0
2017-11-20 13:30:00,37.65,37.66,37.57,37.59,51801.0,27.0863,27.0935,27.0288,27.0432,51801.0
2017-11-20 13:40:00,37.6,37.63,37.57,37.59,40342.0,27.0504,27.0719,27.0288,27.0432,40342.0
2017-11-20 13:50:00,37.59,37.6,37.55,37.6,100658.0,27.0432,27.0504,27.0144,27.0504,100658.0
2017-11-20 14:00:00,37.59,37.63,37.57,37.63,69071.0,27.0432,27.0719,27.0288,27.0719,69071.0
2017-11-20 14:10:00,37.63,37.68,37.61,37.64,145498.0,27.0719,27.1079,27.0576,27.0791,145498.0
2017-11-20 14:20:00,37.64,37.67,37.63,37.65,63745.0,27.0791,27.1007,27.0719,27.0863,63745.0
2017-11-20 14:30:00,37.65,37.66,37.63,37.65,62867.0,27.0863,27.0935,27.0719,27.0863,62867.0
2017-11-20 14:40:00,37.65,37.66,37.59,37.6,86077.0,27.0863,27.0935,27.0432,27.0504,86077.0
2017-11-20 14:50:00,37.61,37.62,37.56,37.58,48553.0,27.0576,27.0647,27.0216,27.036,48553.0
2017-11-20 15:00:00,37.59,37.62,37.56,37.57,67689.0,27.0432,27.0647,27.0216,27.0288,67689.0
2017-11-20 15:10:00,37.57,37.57,37.48,37.51,100290.0,27.0288,27.0288,26.964,26.9856,100290.0
2017-11-20 15:20:00,37.52,37.52,37.4,37.45,95491.0,26.9928,26.9928,26.9065,26.9424,95491.0
2017-11-20 15:30:00,37.44,37.45,37.4,37.43,122770.0,26.9352,26.9424,26.9065,26.9281,122770.0
2017-11-20 15:40:00,37.43,37.46,37.39,37.41,215350.0,26.9281,26.9496,26.8993,26.9137,215350.0
2017-11-20 15:50:00,37.4,37.42,37.39,37.41,285791.0,26.9065,26.9209,26.8993,26.9137,285791.0
2017-11-21 09:30:00,37.77,37.92,37.52,37.58,146881.0,27.1727,27.2806,26.9928,27.036,146881.0
2017-11-21 09:40:00,37.58,37.63,37.45,37.56,110500.0,27.036,27.0719,26.9424,27.0216,110500.0
2017-11-21 09:50:00,37.56,37.68,37.48,37.49,69186.0,27.0216,27.1079,26.964,26.9712,69186.0
2017-11-21 10:00:00,37.5,37.72,37.49,37.66,88088.0,26.9784,27.1367,26.9712,27.0935,88088.0
2017-11-21 10:10:00,37.65,37.75,37.62,37.69,93361.0,27.0863,27.1583,27.0647,27.1151,93361.0
2017-11-21 10:20:00,37.69,37.76,37.62,37.63,76634.0,27.1151,27.1655,27.0647,27.0719,76634.0
2017-11-21 10:30:00,37.63,37.68,37.56,37.6,49720.0,27.0719,27.1079,27.0216,27.0504,49720.0
2017-11-21 10:40:00,37.6,37.6,37.5,37.57,50274.0,27.0504,27.0504,26.9784,27.0288,50274.0
2017-11-21 10:50:00,37.57,37.59,37.41,37.43,82758.0,27.0288,27.0432,26.9137,26.9281,82758.0
2017-11-21 11:00:00,37.44,37.44,37.28,37.33,110967.0,26.9352,26.9352,26.8201,26.8561,110967.0
2017-11-21 11:10:00,37.34,37.34,37.19,37.22,69849.0,26.8633,26.8633,26.7554,26.777,69849.0
2017-11-21 11:20:00,37.22,37.25,37.16,37.25,88994.0,26.777,26.7986,26.7338,26.7986,88994.0
2017-11-21 11:30:00,37.25,37.3,37.22,37.27,120465.0,26.7986,26.8345,26.777,26.8129,120465.0
2017-11-21 11:40:00,37.27,37.33,37.25,37.32,79537.0,26.8129,26.8561,26.7986,26.8489,79537.0
2017-11-21 11:50:00,37.32,37.46,37.32,37.37,94669.0,26.8489,26.9496,26.8489,26.8849,94669.0
2017-11-21 12:00:00,37.37,37.38,37.23,37.25,73775.0,26.8849,26.8921,26.7842,26.7986,73775.0
2017-11-21 12:10:00,37.25,37.3,37.24,37.28,45189.0,26.7986,26.8345,26.7914,26.8201,45189.0
2017-11-21 12:20:00,37.28,37.3,37.26,37.29,51924.0,26.8201,26.8345,26.8058,26.8273,51924.0
2017-11-21 12:30:00,37.29,37.33,37.24,37.25,49993.0,26.8273,26.8561,26.7914,26.7986,49993.0
2017-11-21 12:40:00,37.25,37.3,37.22,37.28,44314.0,26.7986,26.8345,26.777,26.8201,44314.0
2017-11-21 12:50:00,37.27,37.33,37.27,37.28,34529.0,26.8129,26.8561,26.8129,26.8201,34529.0
2017-11-21 13:00:00,37.27,37.33,37.24,37.25,47763.0,26.8129,26.8561,26.7914,26.7986,47763.0
2017-11-21 13:10:00,37.24,37.25,37.18,37.21,128156.0,26.7914,26.7986,26.7482,26.7698,128156.0
2017-11-21 13:20:00,37.22,37.3,37.21,37.3,53002.0,26.777,26.8345,26.7698,26.8345,53002.0
2017-11-21 13:30:00,37.31,37.31,37.26,37.3,45190.0,26.8417,26.8417,26.8058,26.8345,45190.0
2017-11-21 13:40:00,37.3,37.36,37.29,37.33,48476.0,26.8345,26.8777,26.8273,26.8561,48476.0
2017-11-21 13:50:00,37.33,37.34,37.24,37.26,50489.0,26.8561,26.8633,26.7914,26.8058,50489.0
2017-11-21 14:00:00,37.27,37.31,37.24,37.3,70111.0,26.8129,26.8417,26.7914,26.8345,70111.0
2017-11-21 14:10:00,37.3,37.37,37.3,37.36,45158.0,26.8345,26.8849,26.8345,26.8777,45158.0
2017-11-21 14:20:00,37.35,37.39,37.31,37.39,46930.0,26.8705,26.8993,26.8417,26.8993,46930.0
2017-11-21 14:30:00,37.39,37.45,37.36,37.45,58792.0,26.8993,26.9424,26.8777,26.9424,58792.0
2017-11-21 14:40:00,37.45,37.45,37.39,37.42,38715.0,26.9424,26.9424,26.8993,26.9209,38715.0
2017-11-21 14:50:00,37.43,37.45,37.41,37.45,60875.0,26.9281,26.9424,26.9137,26.9424,60875.0
2017-11-21 15:00:00,37.44,37.5,37.43,37.47,37905.0,26.9352,26.9784,26.9281,26.9568,37905.0
2017-11-21 15:10:00,37.46,37.53,37.44,37.52,56643.0,26.9496,27.0,26.9352,26.9928,56643.0
2017-11-21 15:20:00,37.52,37.52,37.48,37.5,77389.0,26.9928,26.9928,26.964,26.9784,77389.0
2017-11-21 15:30:00,37.49,37.5,37.46,37.5,71894.0,26.9712,26.9784,26.9496,26.9784,71894.0
2017-11-21 15:40:00,37.5,37.52,37.48,37.5,133168.0,26.9784,26.9928,26.964,26.9784,133168.0
2017-11-21 15:50:00,37.5,37.56,37.49,37.55,319696.0,26.9784,27.0216,26.9712,27.0144,319696.0
2017-11-22 09:30:00,37.94,37.95,37.73,37.9,122108.0,27.295,27.3022,27.1439,27.2662,122108.0
2017-11-22 09:40:00,37.89,38.14,37.84,38.13,72086.0,27.259,27.4388,27.223,27.4317,72086.0
2017-11-22 09:50:00,38.12,38.14,37.93,37.98,70043.0,27.4245,27.4388,27.2878,27.3237,70043.0
2017-11-22 10:00:00,37.96,38.05,37.94,38.02,66659.0,27.3094,27.3741,27.295,27.3525,66659.0
2017-11-22 10:10:00,38.02,38.17,38.02,38.16,59767.0,27.3525,27.4604,27.3525,27.4532,59767.0
2017-11-22 10:20:00,38.17,38.18,38.1,38.12,54505.0,27.4604,27.4676,27.4101,27.4245,54505.0
2017-11-22 10:30:00,38.11,38.16,37.94,38.01,131019.0,27.4173,27.4532,27.295,27.3453,131019.0
2017-11-22 10:40:00,38.03,38.06,37.88,37.96,73786.0,27.3597,27.3813,27.2518,27.3094,73786.0
2017-11-22 10:50:00,37.97,38.01,37.91,37.94,35234.0,27.3165,27.3453,27.2734,27.295,35234.0
2017-11-22 11:00:00,37.95,37.99,37.91,37.91,23853.0,27.3022,27.3309,27.2734,27.2734,23853.0
2017-11-22 11:10:00,37.91,37.91,37.75,37.75,53249.0,27.2734,27.2734,27.1583,27.1583,53249.0
2017-11-22 11:20:00,37.76,37.79,37.71,37.73,80630.0,27.1655,27.187,27.1295,27.1439,80630.0
2017-11-22 11:30:00,37.74,37.85,37.74,37.85,50209.0,27.1511,27.2302,27.1511,27.2302,50209.0
2017-11-22 11:40:00,37.84,37.85,37.79,37.83,30395.0,27.223,27.2302,27.187,27.2158,30395.0
2017-11-22 11:50:00,37.84,37.88,37.83,37.87,45160.0,27.223,27.2518,27.2158,27.2446,45160.0
2017-11-22 12:00:00,37.86,37.87,37.81,37.83,35872.0,27.2374,27.2446,27.2014,27.2158,35872.0
2017-11-22 12:10:00,37.82,37.84,37.71,37.73,24637.0,27.2086,27.223,27.1295,27.1439,24637.0
2017-11-22 12:20:00,37.72,37.78,37.68,37.71,49800.0,27.1367,27.1799,27.1079,27.1295,49800.0
2017-11-22 12:30:00,37.7,37.86,37.69,37.84,30420.0,27.1223,27.2374,27.1151,27.223,30420.0
2017-11-22 12:40:00,37.85,37.85,37.75,37.75,25702.0,27.2302,27.2302,27.1583,27.1583,25702.0
2017-11-22 12:50:00,37.76,37.84,37.75,37.81,25558.0,27.1655,27.223,27.1583,27.2014,25558.0
2017-11-22 13:00:00,37.82,37.82,37.78,37.8,19952.0,27.2086,27.2086,27.1799,27.1942,19952.0
2017-11-22 13:10:00,37.8,37.87,37.8,37.84,31354.0,27.1942,27.2446,27.1942,27.223,31354.0
2017-11-22 13:20:00,37.84,37.93,37.82,37.93,47256.0,27.223,27.2878,27.2086,27.2878,47256.0
2017-11-22 13:30:00,37.93,37.99,37.92,37.97,31491.0,27.2878,27.3309,27.2806,27.3165,31491.0
2017-11-22 13:40:00,37.97,38.05,37.95,38.01,63963.0,27.3165,27.3741,27.3022,27.3453,63963.0
2017-11-22 13:50:00,38.01,38.07,37.98,38.06,27918.0,27.3453,27.3885,27.3237,27.3813,27918.0
2017-11-22 14:00:00,38.06,38.11,38.04,38.09,29454.0,27.3813,27.4173,27.3669,27.4029,29454.0
2017-11-22 14:10:00,38.08,38.12,38.04,38.12,53511.0,27.3957,27.4245,27.3669,27.4245,53511.0
2017-11-22 14:20:00,38.12,38.13,38.03,38.07,42008.0,27.4245,27.4317,27.3597,27.3885,42008.0
2017-11-22 14:30:00,38.07,38.07,38.02,38.05,35452.0,27.3885,27.3885,27.3525,27.3741,35452.0
2017-11-22 14:40:00,38.05,38.06,37.98,38.01,43907.0,27.3741,27.3813,27.3237,27.3453,43907.0
2017-11-22 14:50:00,38.01,38.03,37.99,38.0,34141.0,27.3453,27.3597,27.3309,27.3381,34141.0
2017-11-22 15:00:00,38.0,38.03,37.99,38.01,56816.0,27.3381,27.3597,27.3309,27.3453,56816.0
2017-11-22 15:10:00,38.0,38.07,37.98,38.07,92790.0,27.3381,27.3885,27.3237,27.3885,92790.0
2017-11-22 15:20:00,38.07,38.11,38.04,38.1,73808.0,27.3885,27.4173,27.3669,27.4101,73808.0
2017-11-22 15:30:00,38.1,38.1,38.05,38.05,71744.0,27.4101,27.4101,27.3741,27.3741,71744.0
2017-11-22 15:40:00,38.05,38.06,38.0,38.02,79498.0,27.3741,27.3813,27.3381,27.3525,79498.0
2017-11-22 15:50:00,38.01,38.04,37.98,37.98,213038.0,27.3453,27.3669,27.3237,27.3237,213038.0
2017-11-24 09:30:00,38.18,38.5,38.18,38.25,124064.0,27.4676,27.6978,27.4676,27.518,124064.0
2017-11-24 09:40:00,38.28,38.3,38.15,38.24,87523.0,27.5396,27.554,27.446,27.5108,87523.0
2017-11-24 09:50:00,38.23,38.31,38.2,38.26,76832.0,27.5036,27.5611,27.482,27.5252,76832.0
2017-11-24 10:00:00,38.26,38.32,38.17,38.24,74400.0,27.5252,27.5683,27.4604,27.5108,74400.0
2017-11-24 10:10:00,38.24,38.34,38.23,38.28,47744.0,27.5108,27.5827,27.5036,27.5396,47744.0
2017-11-24 10:20:00,38.29,38.31,38.14,38.2,57469.0,27.5468,27.5611,27.4388,27.482,57469.0
2017-11-24 10:30:00,38.22,38.23,38.16,38.2,43963.0,27.4964,27.5036,27.4532,27.482,43963.0
2017-11-24 10:40:00,38.19,38.25,38.17,38.2,68106.0,27.4748,27.518,27.4604,27.482,68106.0
2017-11-24 10:50:00,38.2,38.29,38.17,38.29,51219.0,27.482,27.5468,27.4604,27.5468,51219.0
2017-11-24 11:00:00,38.28,38.36,38.27,38.29,47340.0,27.5396,27.5971,27.5324,27.5468,47340.0
2017-11-24 11:10:00,38.28,38.36,38.26,38.29,41978.0,27.5396,27.5971,27.5252,27.5468,41978.0
2017-11-24 11:20:00,38.29,38.33,38.24,38.24,38852.0,27.5468,27.5755,27.5108,27.5108,38852.0
2017-11-24 11:30:00,38.24,38.28,38.24,38.25,48382.0,27.5108,27.5396,27.5108,27.518,48382.0
2017-11-24 11:40:00,38.25,38.3,38.23,38.23,45157.0,27.518,27.554,27.5036,27.5036,45157.0
2017-11-24 11:50:00,38.24,38.32,38.22,38.32,53319.0,27.5108,27.5683,27.4964,27.5683,53319.0
2017-11-24 12:00:00,38.33,38.36,38.28,38.3,47577.0,27.5755,27.5971,27.5396,27.554,47577.0
2017-11-24 12:10:00,38.3,38.33,38.25,38.26,40868.0,27.554,27.5755,27.518,27.5252,40868.0
2017-11-24 12:20:00,38.26,38.26,38.16,38.18,52572.0,27.5252,27.5252,27.4532,27.4676,52572.0
2017-11-24 12:30:00,38.16,38.16,38.1,38.15,42899.0,27.4532,27.4532,27.4101,27.446,42899.0
2017-11-24 12:40:00,38.14,38.14,38.03,38.03,68750.0,27.4388,27.4388,27.3597,27.3597,68750.0
2017-11-24 12:50:00,38.04,38.07,38.0,38.04,93155.0,27.3669,27.3885,27.3381,27.3669,93155.0
2017-11-27 09:30:00,37.83,37.83,37.47,37.47,107695.0,27.2158,27.2158,26.9568,26.9568,107695.0
2017-11-27 09:40:00,37.48,37.49,37.29,37.33,69521.0,26.964,26.9712,26.8273,26.8561,69521.0
2017-11-27 09:50:00,37.34,37.35,37.13,37.21,118872.0,26.8633,26.8705,26.7122,26.7698,118872.0
2017-11-27 10:00:00,37.21,37.24,36.92,36.95,160769.0,26.7698,26.7914,26.5611,26.5827,160769.0
2017-11-27 10:10:00,36.95,37.22,36.9,37.19,135779.0,26.5827,26.777,26.5468,26.7554,135779.0
2017-11-27 10:20:00,37.2,37.2,37.02,37.02,157378.0,26.7626,26.7626,26.6331,26.6331,157378.0
2017-11-27 10:30:00,37.02,37.06,36.96,36.96,78254.0,26.6331,26.6619,26.5899,26.5899,78254.0
2017-11-27 10:40:00,36.96,37.13,36.96,37.01,78735.0,26.5899,26.7122,26.5899,26.6259,78735.0
2017-11-27 10:50:00,37.01,37.09,36.96,37.01,58795.0,26.6259,26.6835,26.5899,26.6259,58795.0
2017-11-27 11:00:00,37.01,37.08,37.0,37.08,46728.0,26.6259,26.6763,26.6187,26.6763,46728.0
2017-11-27 11:10:00,37.08,37.11,36.9,36.91,64892.0,26.6763,26.6978,26.5468,26.554,64892.0
2017-11-27 11:20:00,36.91,37.01,36.9,36.98,50304.0,26.554,26.6259,26.5468,26.6043,50304.0
2017-11-27 11:30:00,36.98,36.98,36.91,36.94,62158.0,26.6043,26.6043,26.554,26.5755,62158.0
2017-11-27 11:40:00,36.95,37.02,36.87,36.93,298092.0,26.5827,26.6331,26.5252,26.5683,298092.0
2017-11-27 11:50:00,36.93,36.96,36.87,36.95,49623.0,26.5683,26.5899,26.5252,26.5827,49623.0
2017-11-27 12:00:00,36.94,36.97,36.89,36.92,44935.0,26.5755,26.5971,26.5396,26.5611,44935.0
2017-11-27 12:10:00,36.91,36.96,36.89,36.9,72779.0,26.554,26.5899,26.5396,26.5468,72779.0
2017-11-27 12:20:00,36.9,36.9,36.77,36.8,65237.0,26.5468,26.5468,26.4532,26.4748,65237.0
2017-11-27 12:30:00,36.81,36.93,36.81,36.88,38657.0,26.482,26.5683,26.482,26.5324,38657.0
2017-11-27 12:40:00,36.88,36.89,36.85,36.89,55522.0,26.5324,26.5396,26.5108,26.5396,55522.0
2017-11-27 12:50:00,36.89,36.93,36.87,36.91,47718.0,26.5396,26.5683,26.5252,26.554,47718.0
2017-11-27 13:00:00,36.91,37.0,36.91,36.98,61516.0,26.554,26.6187,26.554,26.6043,61516.0
2017-11-27 13:10:00,36.98,37.0,36.97,37.0,65244.0,26.6043,26.6187,26.5971,26.6187,65244.0
2017-11-27 13:20:00,37.0,37.02,36.95,36.95,61283.0,26.6187,26.6331,26.5827,26.5827,61283.0
2017-11-27 13:30:00,36.96,36.98,36.94,36.98,60904.0,26.5899,26.6043,26.5755,26.6043,60904.0
2017-11-27 13:40:00,36.98,37.01,36.97,36.98,87393.0,26.6043,26.6259,26.5971,26.6043,87393.0
2017-11-27 13:50:00,36.97,37.07,36.96,37.05,39797.0,26.5971,26.6691,26.5899,26.6547,39797.0
2017-11-27 14:00:00,37.05,37.06,37.02,37.04,65386.0,26.6547,26.6619,26.6331,26.6475,65386.0
2017-11-27 14:10:00,37.03,37.09,36.99,37.08,48652.0,26.6403,26.6835,26.6115,26.6763,48652.0
2017-11-27 14:20:00,37.08,37.1,37.0,37.02,52837.0,26.6763,26.6906,26.6187,26.6331,52837.0
2017-11-27 14:30:00,37.01,37.04,36.99,37.02,49549.0,26.6259,26.6475,26.6115,26.6331,49549.0
2017-11-27 14:40:00,37.02,37.04,37.0,37.01,47841.0,26.6331,26.6475,26.6187,26.6259,47841.0
2017-11-27 14:50:00,37.01,37.03,36.95,36.97,52882.0,26.6259,26.6403,26.5827,26.5971,52882.0
2017-11-27 15:00:00,36.97,36.98,36.9,36.91,58254.0,26.5971,26.6043,26.5468,26.554,58254.0
2017-11-27 15:10:00,36.91,36.94,36.88,36.89,80415.0,26.554,26.5755,26.5324,26.5396,80415.0
2017-11-27 15:20:00,36.88,36.9,36.84,36.84,92575.0,26.5324,26.5468,26.5036,26.5036,92575.0
2017-11-27 15:30:00,36.85,36.85,36.81,36.82,105560.0,26.5108,26.5108,26.482,26.4892,105560.0
2017-11-27 15:40:00,36.81,36.85,36.81,36.84,130641.0,26.482,26.5108,26.482,26.5036,130641.0
2017-11-27 15:50:00,36.84,36.84,36.78,36.8,373386.0,26.5036,26.5036,26.4604,26.4748,373386.0
2017-11-28 09:30:00,36.73,36.96,36.57,36.96,157465.0,26.4245,26.5899,26.3094,26.5899,157465.0
2017-11-28 09:40:00,36.97,37.08,36.9,37.04,86126.0,26.5971,26.6763,26.5468,26.6475,86126.0
2017-11-28 09:50:00,37.04,37.14,36.96,37.11,77124.0,26.6475,26.7194,26.5899,26.6978,77124.0
2017-11-28 10:00:00,37.12,37.15,37.05,37.09,56730.0,26.705,26.7266,26.6547,26.6835,56730.0
2017-11-28 10:10:00,37.1,37.13,37.02,37.13,75771.0,26.6906,26.7122,26.6331,26.7122,75771.0
2017-11-28 10:20:00,37.14,37.26,37.14,37.19,72176.0,26.7194,26.8058,26.7194,26.7554,72176.0
2017-11-28 10:30:00,37.2,37.23,37.15,37.19,56580.0,26.7626,26.7842,26.7266,26.7554,56580.0
2017-11-28 10:40:00,37.2,37.24,37.16,37.23,46438.0,26.7626,26.7914,26.7338,26.7842,46438.0
2017-11-28 10:50:00,37.24,37.25,37.13,37.22,39655.0,26.7914,26.7986,26.7122,26.777,39655.0
2017-11-28 11:00:00,37.22,37.25,37.13,37.14,37745.0,26.777,26.7986,26.7122,26.7194,37745.0
2017-11-28 11:10:00,37.15,37.22,37.14,37.2,32034.0,26.7266,26.777,26.7194,26.7626,32034.0
2017-11-28 11:20:00,37.19,37.19,37.14,37.18,31939.0,26.7554,26.7554,26.7194,26.7482,31939.0
2017-11-28 11:30:00,37.18,37.19,37.1,37.16,52113.0,26.7482,26.7554,26.6906,26.7338,52113.0
2017-11-28 11:40:00,37.15,37.21,37.11,37.19,52100.0,26.7266,26.7698,26.6978,26.7554,52100.0
2017-11-28 11:50:00,37.2,37.25,37.16,37.23,44984.0,26.7626,26.7986,26.7338,26.7842,44984.0
2017-11-28 12:00:00,37.23,37.25,37.19,37.21,37233.0,26.7842,26.7986,26.7554,26.7698,37233.0
2017-11-28 12:10:00,37.2,37.22,37.15,37.2,30250.0,26.7626,26.777,26.7266,26.7626,30250.0
2017-11-28 12:20:00,37.19,37.34,37.18,37.3,50544.0,26.7554,26.8633,26.7482,26.8345,50544.0
2017-11-28 12:30:00,37.29,37.34,37.27,37.29,33537.0,26.8273,26.8633,26.8129,26.8273,33537.0
2017-11-28 12:40:00,37.3,37.31,37.23,37.23,25850.0,26.8345,26.8417,26.7842,26.7842,25850.0
2017-11-28 12:50:00,37.23,37.29,37.21,37.27,23674.0,26.7842,26.8273,26.7698,26.8129,23674.0
2017-11-28 13:00:00,37.28,37.32,37.26,37.3,46196.0,26.8201,26.8489,26.8058,26.8345,46196.0
2017-11-28 13:10:00,37.3,37.3,37.21,37.21,32840.0,26.8345,26.8345,26.7698,26.7698,32840.0
2017-11-28 13:20:00,37.22,37.23,37.17,37.18,58272.0,26.777,26.7842,26.741,26.7482,58272.0
2017-11-28 13:30:00,37.18,37.19,37.17,37.18,19675.0,26.7482,26.7554,26.741,26.7482,19675.0
2017-11-28 13:40:00,37.18,37.18,37.13,37.14,43753.0,26.7482,26.7482,26.7122,26.7194,43753.0
2017-11-28 13:50:00,37.15,37.24,37.15,37.23,39429.0,26.7266,26.7914,26.7266,26.7842,39429.0
2017-11-28 14:00:00,37.23,37.24,37.18,37.23,38603.0,26.7842,26.7914,26.7482,26.7842,38603.0
2017-11-28 14:10:00,37.24,37.26,37.18,37.21,28758.0,26.7914,26.8058,26.7482,26.7698,28758.0
2017-11-28 14:20:00,37.21,37.24,37.18,37.24,44869.0,26.7698,26.7914,26.7482,26.7914,44869.0
2017-11-28 14:30:00,37.23,37.25,37.2,37.2,31877.0,26.7842,26.7986,26.7626,26.7626,31877.0
2017-11-28 14:40:00,37.2,37.24,37.2,37.22,44572.0,26.7626,26.7914,26.7626,26.777,44572.0
2017-11-28 14:50:00,37.22,37.27,37.21,37.26,57132.0,26.777,26.8129,26.7698,26.8058,57132.0
2017-11-28 15:00:00,37.27,37.27,37.21,37.23,53163.0,26.8129,26.8129,26.7698,26.7842,53163.0
2017-11-28 15:10:00,37.23,37.24,37.21,37.21,51961.0,26.7842,26.7914,26.7698,26.7698,51961.0
2017-11-28 15:20:00,37.22,37.25,37.2,37.2,84507.0,26.777,26.7986,26.7626,26.7626,84507.0
2017-11-28 15:30:00,37.2,37.28,37.18,37.19,118879.0,26.7626,26.8201,26.7482,26.7554,118879.0
2017-11-28 15:40:00,37.19,37.2,37.13,37.2,136077.0,26.7554,26.7626,26.7122,26.7626,136077.0
2017-11-28 15:50:00,37.19,37.21,37.13,37.17,223561.0,26.7554,26.7698,26.7122,26.741,223561.0
2017-11-29 09:30:00,37.08,37.13,36.91,37.03,81318.0,26.6763,26.7122,26.554,26.6403,81318.0
2017-11-29 09:40:00,37.04,37.33,37.02,37.23,89663.0,26.6475,26.8561,26.6331,26.7842,89663.0
2017-11-29 09:50:00,37.25,37.29,37.09,37.29,37710.0,26.7986,26.8273,26.6835,26.8273,37710.0
2017-11-29 10:00:00,37.29,37.37,37.25,37.26,47954.0,26.8273,26.8849,26.7986,26.8058,47954.0
2017-11-29 10:10:00,37.26,37.39,37.22,37.36,44531.0,26.8058,26.8993,26.777,26.8777,44531.0
2017-11-29 10:20:00,37.36,37.36,37.23,37.25,41713.0,26.8777,26.8777,26.7842,26.7986,41713.0
2017-11-29 10:30:00,37.23,37.29,37.18,37.28,76969.0,26.7842,26.8273,26.7482,26.8201,76969.0
2017-11-29 10:40:00,37.29,37.58,37.26,37.48,76010.0,26.8273,27.036,26.8058,26.964,76010.0
2017-11-29 10:50:00,37.48,37.56,37.46,37.55,61954.0,26.964,27.0216,26.9496,27.0144,61954.0
2017-11-29 11:00:00,37.54,37.55,37.4,37.42,87936.0,27.0072,27.0144,26.9065,26.9209,87936.0
2017-11-29 11:10:00,37.42,37.44,37.31,37.43,138353.0,26.9209,26.9352,26.8417,26.9281,138353.0
2017-11-29 11:20:00,37.43,37.43,36.99,37.16,140252.0,26.9281,26.9281,26.6115,26.7338,140252.0
2017-11-29 11:30:00,37.16,37.25,37.16,37.17,50193.0,26.7338,26.7986,26.7338,26.741,50193.0
2017-11-29 11:40:00,37.17,37.24,37.09,37.14,66973.0,26.741,26.7914,26.6835,26.7194,66973.0
2017-11-29 11:50:00,37.13,37.21,37.11,37.16,59640.0,26.7122,26.7698,26.6978,26.7338,59640.0
2017-11-29 12:00:00,37.15,37.18,36.99,37.02,71487.0,26.7266,26.7482,26.6115,26.6331,71487.0
2017-11-29 12:10:00,37.01,37.06,36.95,36.95,142738.0,26.6259,26.6619,26.5827,26.5827,142738.0
2017-11-29 12:20:00,36.95,36.97,36.76,36.76,168957.0,26.5827,26.5971,26.446,26.446,168957.0
2017-11-29 12:30:00,36.76,36.84,36.73,36.83,56960.0,26.446,26.5036,26.4245,26.4964,56960.0
2017-11-29 12:40:00,36.83,36.95,36.83,36.94,28871.0,26.4964,26.5827,26.4964,26.5755,28871.0
2017-11-29 12:50:00,36.95,36.99,36.9,36.93,48319.0,26.5827,26.6115,26.5468,26.5683,48319.0
2017-11-29 13:00:00,36.93,36.98,36.85,36.88,68415.0,26.5683,26.6043,26.5108,26.5324,68415.0
2017-11-29 13:10:00,36.88,36.9,36.82,36.84,27411.0,26.5324,26.5468,26.4892,26.5036,27411.0
2017-11-29 13:20:00,36.84,36.87,36.78,36.79,23876.0,26.5036,26.5252,26.4604,26.4676,23876.0
2017-11-29 13:30:00,36.79,36.8,36.74,36.75,27053.0,26.4676,26.4748,26.4317,26.4388,27053.0
2017-11-29 13:40:00,36.75,36.82,36.71,36.82,57213.0,26.4388,26.4892,26.4101,26.4892,57213.0
2017-11-29 13:50:00,36.82,36.91,36.78,36.9,61549.0,26.4892,26.554,26.4604,26.5468,61549.0
2017-11-29 14:00:00,36.89,36.91,36.83,36.89,66477.0,26.5396,26.554,26.4964,26.5396,66477.0
2017-11-29 14:10:00,36.89,36.96,36.86,36.93,55280.0,26.5396,26.5899,26.518,26.5683,55280.0
2017-11-29 14:20:00,36.93,37.08,36.89,37.04,68696.0,26.5683,26.6763,26.5396,26.6475,68696.0
2017-11-29 14:30:00,37.05,37.09,36.99,37.01,67024.0,26.6547,26.6835,26.6115,26.6259,67024.0
2017-11-29 14:40:00,37.01,37.16,37.0,37.13,92764.0,26.6259,26.7338,26.6187,26.7122,92764.0
2017-11-29 14:50:00,37.13,37.17,37.06,37.09,69997.0,26.7122,26.741,26.6619,26.6835,69997.0
2017-11-29 15:00:00,37.09,37.14,37.08,37.14,86436.0,26.6835,26.7194,26.6763,26.7194,86436.0
2017-11-29 15:10:00,37.13,37.13,37.08,37.11,75203.0,26.7122,26.7122,26.6763,26.6978,75203.0
2017-11-29 15:20:00,37.1,37.12,37.06,37.12,66765.0,26.6906,26.705,26.6619,26.705,66765.0
2017-11-29 15:30:00,37.11,37.15,37.08,37.09,184402.0,26.6978,26.7266,26.6763,26.6835,184402.0
2017-11-29 15:40:00,37.09,37.11,37.06,37.09,125155.0,26.6835,26.6978,26.6619,26.6835,125155.0
2017-11-29 15:50:00,37.09,37.12,37.07,37.09,347255.0,26.6835,26.705,26.6691,26.6835,347255.0
2017-11-30 09:30:00,37.38,38.29,37.38,38.17,395920.0,26.8921,27.5468,26.8921,27.4604,395920.0
2017-11-30 09:40:00,38.23,38.23,37.81,37.81,187392.0,27.5036,27.5036,27.2014,27.2014,187392.0
2017-11-30 09:50:00,37.79,38.21,37.78,38.18,219077.0,27.187,27.4892,27.1799,27.4676,219077.0
2017-11-30 10:00:00,38.2,38.4,38.04,38.39,230133.0,27.482,27.6259,27.3669,27.6187,230133.0
2017-11-30 10:10:00,38.4,38.47,38.08,38.17,158655.0,27.6259,27.6763,27.3957,27.4604,158655.0
2017-11-30 10:20:00,38.16,38.21,37.93,38.2,194152.0,27.4532,27.4892,27.2878,27.482,194152.0
2017-11-30 10:30:00,38.21,38.23,37.93,38.04,164851.0,27.4892,27.5036,27.2878,27.3669,164851.0
2017-11-30 10:40:00,38.04,38.26,37.98,38.2,203368.0,27.3669,27.5252,27.3237,27.482,203368.0
2017-11-30 10:50:00,38.2,38.28,38.0,38.28,288077.0,27.482,27.5396,27.3381,27.5396,288077.0
2017-11-30 11:00:00,38.28,38.41,38.27,38.38,233425.0,27.5396,27.6331,27.5324,27.6115,233425.0
2017-11-30 11:10:00,38.38,38.62,38.36,38.55,184582.0,27.6115,27.7842,27.5971,27.7338,184582.0
2017-11-30 11:20:00,38.55,38.6,38.34,38.46,128708.0,27.7338,27.7698,27.5827,27.6691,128708.0
2017-11-30 11:30:00,38.45,38.47,38.23,38.25,107667.0,27.6619,27.6763,27.5036,27.518,107667.0
2017-11-30 11:40:00,38.25,38.25,38.11,38.13,84086.0,27.518,27.518,27.4173,27.4317,84086.0
2017-11-30 11:50:00,38.13,38.15,38.01,38.07,114961.0,27.4317,27.446,27.3453,27.3885,114961.0
2017-11-30 12:00:00,38.08,38.23,38.0,38.23,98341.0,27.3957,27.5036,27.3381,27.5036,98341.0
2017-11-30 12:10:00,38.23,38.29,38.2,38.25,75084.0,27.5036,27.5468,27.482,27.518,75084.0
2017-11-30 12:20:00,38.25,38.26,38.12,38.12,134830.0,27.518,27.5252,27.4245,27.4245,134830.0
2017-11-30 12:30:00,38.13,38.26,38.13,38.18,66245.0,27.4317,27.5252,27.4317,27.4676,66245.0
2017-11-30 12:40:00,38.18,38.18,38.05,38.13,80768.0,27.4676,27.4676,27.3741,27.4317,80768.0
2017-11-30 12:50:00,38.14,38.22,38.0,38.0,41363.0,27.4388,27.4964,27.3381,27.3381,41363.0
2017-11-30 13:00:00,37.99,38.0,37.85,37.86,49730.0,27.3309,27.3381,27.2302,27.2374,49730.0
2017-11-30 13:10:00,37.85,37.98,37.77,37.95,77894.0,27.2302,27.3237,27.1727,27.3022,77894.0
2017-11-30 13:20:00,37.95,38.03,37.89,37.97,92101.0,27.3022,27.3597,27.259,27.3165,92101.0
2017-11-30 13:30:00,37.97,37.98,37.83,37.88,73779.0,27.3165,27.3237,27.2158,27.2518,73779.0
2017-11-30 13:40:00,37.88,37.94,37.88,37.91,61603.0,27.2518,27.295,27.2518,27.2734,61603.0
2017-11-30 13:50:00,37.92,37.93,37.87,37.92,38052.0,27.2806,27.2878,27.2446,27.2806,38052.0
2017-11-30 14:00:00,37.91,38.07,37.9,38.02,95171.0,27.2734,27.3885,27.2662,27.3525,95171.0
2017-11-30 14:10:00,38.03,38.08,37.99,38.06,39365.0,27.3597,27.3957,27.3309,27.3813,39365.0
2017-11-30 14:20:00,38.06,38.31,38.06,38.31,107429.0,27.3813,27.5611,27.3813,27.5611,107429.0
2017-11-30 14:30:00,38.3,38.36,38.24,38.3,73943.0,27.554,27.5971,27.5108,27.554,73943.0
2017-11-30 14:40:00,38.31,38.47,38.31,38.45,224587.0,27.5611,27.6763,27.5611,27.6619,224587.0
2017-11-30 14:50:00,38.45,38.5,38.37,38.5,86857.0,27.6619,27.6978,27.6043,27.6978,86857.0
2017-11-30 15:00:00,38.51,38.51,38.41,38.48,146418.0,27.705,27.705,27.6331,27.6835,146418.0
2017-11-30 15:10:00,38.48,38.49,38.41,38.45,158908.0,27.6835,27.6906,27.6331,27.6619,158908.0
2017-11-30 15:20:00,38.45,38.58,38.42,38.58,157819.0,27.6619,27.7554,27.6403,27.7554,157819.0
2017-11-30 15:30:00,38.58,38.58,38.44,38.45,217816.0,27.7554,27.7554,27.6547,27.6619,217816.0
2017-11-30 15:40:00,38.45,38.58,38.43,38.57,301231.0,27.6619,27.7554,27.6475,27.7482,301231.0
2017-11-30 15:50:00,38.57,38.59,38.49,38.53,806224.0,27.7482,27.7626,27.6906,27.7194,806224.0
2017-12-01 09:30:00,38.94,39.2,38.71,39.16,296083.0,28.0144,28.2014,27.8489,28.1727,296083.0
2017-12-01 09:40:00,39.16,39.38,39.12,39.34,209543.0,28.1727,28.3309,28.1439,28.3022,209543.0
2017-12-01 09:50:00,39.34,39.66,39.32,39.66,167146.0,28.3022,28.5324,28.2878,28.5324,167146.0
2017-12-01 10:00:00,39.67,39.68,39.33,39.33,180624.0,28.5396,28.5468,28.295,28.295,180624.0
2017-12-01 10:10:00,39.33,39.5,39.29,39.44,92702.0,28.295,28.4173,28.2662,28.3741,92702.0
2017-12-01 10:20:00,39.44,39.49,39.27,39.27,124312.0,28.3741,28.4101,28.2518,28.2518,124312.0
2017-12-01 10:30:00,39.27,39.66,39.23,39.61,102144.0,28.2518,28.5324,28.223,28.4964,102144.0
2017-12-01 10:40:00,39.6,39.68,39.57,39.64,68011.0,28.4892,28.5468,28.4676,28.518,68011.0
2017-12-01 10:50:00,39.64,39.86,39.64,39.81,111187.0,28.518,28.6763,28.518,28.6403,111187.0
2017-12-01 11:00:00,39.81,39.93,39.65,39.65,271497.0,28.6403,28.7266,28.5252,28.5252,271497.0
2017-12-01 11:10:00,39.66,39.67,39.0,39.39,341476.0,28.5324,28.5396,28.0576,28.3381,341476.0
2017-12-01 11:20:00,39.39,39.43,38.97,38.98,156941.0,28.3381,28.3669,28.036,28.0432,156941.0
2017-12-01 11:30:00,38.99,39.04,38.65,38.97,241122.0,28.0504,28.0863,27.8058,28.036,241122.0
2017-12-01 11:40:00,38.99,39.15,38.94,39.05,137354.0,28.0504,28.1655,28.0144,28.0935,137354.0
2017-12-01 11:50:00,39.04,39.2,39.01,39.15,130063.0,28.0863,28.2014,28.0647,28.1655,130063.0
2017-12-01 12:00:00,39.14,39.28,39.06,39.22,79764.0,28.1583,28.259,28.1007,28.2158,79764.0
2017-12-01 12:10:00,39.21,39.26,39.12,39.19,45371.0,28.2086,28.2446,28.1439,28.1942,45371.0
2017-12-01 12:20:00,39.2,39.27,39.08,39.14,47495.0,28.2014,28.2518,28.1151,28.1583,47495.0
2017-12-01 12:30:00,39.13,39.22,39.12,39.19,97224.0,28.1511,28.2158,28.1439,28.1942,97224.0
2017-12-01 12:40:00,39.18,39.25,39.13,39.23,69269.0,28.187,28.2374,28.1511,28.223,69269.0
2017-12-01 12:50:00,39.23,39.3,39.18,39.25,56599.0,28.223,28.2734,28.187,28.2374,56599.0
2017-12-01 13:00:00,39.24,39.26,39.08,39.11,49939.0,28.2302,28.2446,28.1151,28.1367,49939.0
2017-12-01 13:10:00,39.11,39.24,39.1,39.21,39099.0,28.1367,28.2302,28.1295,28.2086,39099.0
2017-12-01 13:20:00,39.21,39.22,39.09,39.16,51315.0,28.2086,28.2158,28.1223,28.1727,51315.0
2017-12-01 13:30:00,39.16,39.18,39.12,39.14,58616.0,28.1727,28.187,28.1439,28.1583,58616.0
2017-12-01 13:40:00,39.13,39.13,38.97,39.05,48803.0,28.1511,28.1511,28.036,28.0935,48803.0
2017-12-01 13:50:00,39.05,39.16,38.99,39.0,82184.0,28.0935,28.1727,28.0504,28.0576,82184.0
2017-12-01 14:00:00,39.0,39.09,38.95,38.99,93855.0,28.0576,28.1223,28.0216,28.0504,93855.0
2017-12-01 14:10:00,38.99,39.01,38.89,38.89,64768.0,28.0504,28.0647,27.9784,27.9784,64768.0
2017-12-01 14:20:00,38.89,38.92,38.8,38.9,63265.0,27.9784,28.0,27.9137,27.9856,63265.0
2017-12-01 14:30:00,38.9,38.9,38.75,38.82,86842.0,27.9856,27.9856,27.8777,27.9281,86842.0
2017-12-01 14:40:00,38.81,38.85,38.7,38.76,68193.0,27.9209,27.9496,27.8417,27.8849,68193.0
2017-12-01 14:50:00,38.75,38.8,38.7,38.73,72971.0,27.8777,27.9137,27.8417,27.8633,72971.0
2017-12-01 15:00:00,38.73,38.89,38.72,38.85,68852.0,27.8633,27.9784,27.8561,27.9496,68852.0
2017-12-01 15:10:00,38.86,38.91,38.79,38.86,93117.0,27.9568,27.9928,27.9065,27.9568,93117.0
2017-12-01 15:20:00,38.87,38.87,38.77,38.77,127703.0,27.964,27.964,27.8921,27.8921,127703.0
2017-12-01 15:30:00,38.76,38.81,38.73,38.81,141014.0,27.8849,27.9209,27.8633,27.9209,141014.0
2017-12-01 15:40:00,38.81,38.87,38.79,38.8,173109.0,27.9209,27.964,27.9065,27.9137,173109.0
2017-12-01 15:50:00,38.81,38.84,38.75,38.83,326091.0,27.9209,27.9424,27.8777,27.9352,326091.0
2017-12-04 09:30:00,38.71,39.0,38.37,38.93,214847.0,27.8489,28.0576,27.6043,28.0072,214847.0
2017-12-04 09:40:00,38.95,39.21,38.94,39.21,205406.0,28.0216,28.2086,28.0144,28.2086,205406.0
2017-12-04 09:50:00,39.21,39.31,39.11,39.19,210059.0,28.2086,28.2806,28.1367,28.1942,210059.0
2017-12-04 10:00:00,39.19,39.21,38.91,39.0,146865.0,28.1942,28.2086,27.9928,28.0576,146865.0
2017-12-04 10:10:00,39.0,39.15,38.97,39.06,300088.0,28.0576,28.1655,28.036,28.1007,300088.0
2017-12-04 10:20:00,39.05,39.34,39.04,39.34,89151.0,28.0935,28.3022,28.0863,28.3022,89151.0
2017-12-04 10:30:00,39.33,39.36,39.23,39.3,103168.0,28.295,28.3165,28.223,28.2734,103168.0
2017-12-04 10:40:00,39.31,39.45,39.27,39.37,73084.0,28.2806,28.3813,28.2518,28.3237,73084.0
2017-12-04 10:50:00,39.38,39.44,39.15,39.24,100139.0,28.3309,28.3741,28.1655,28.2302,100139.0
2017-12-04 11:00:00,39.25,39.4,39.23,39.4,103847.0,28.2374,28.3453,28.223,28.3453,103847.0
2017-12-04 11:10:00,39.4,39.49,39.34,39.48,93008.0,28.3453,28.4101,28.3022,28.4029,93008.0
2017-12-04 11:20:00,39.48,39.54,39.37,39.44,84118.0,28.4029,28.446,28.3237,28.3741,84118.0
2017-12-04 11:30:00,39.44,39.62,39.4,39.6,112309.0,28.3741,28.5036,28.3453,28.4892,112309.0
2017-12-04 11:40:00,39.61,39.67,39.53,39.6,80917.0,28.4964,28.5396,28.4388,28.4892,80917.0
2017-12-04 11:50:00,39.59,39.62,39.48,39.57,89102.0,28.482,28.5036,28.4029,28.4676,89102.0
2017-12-04 12:00:00,39.57,39.65,39.52,39.63,45910.0,28.4676,28.5252,28.4317,28.5108,45910.0
2017-12-04 12:10:00,39.64,39.67,39.48,39.49,131608.0,28.518,28.5396,28.4029,28.4101,131608.0
2017-12-04 12:20:00,39.49,39.5,39.4,39.42,72538.0,28.4101,28.4173,28.3453,28.3597,72538.0
2017-12-04 12:30:00,39.41,39.42,39.35,39.36,70601.0,28.3525,28.3597,28.3094,28.3165,70601.0
2017-12-04 12:40:00,39.37,39.43,39.33,39.33,63471.0,28.3237,28.3669,28.295,28.295,63471.0
2017-12-04 12:50:00,39.33,39.35,39.23,39.27,59167.0,28.295,28.3094,28.223,28.2518,59167.0
2017-12-04 13:00:00,39.26,39.31,39.22,39.24,89063.0,28.2446,28.2806,28.2158,28.2302,89063.0
2017-12-04 13:10:00,39.23,39.27,39.19,39.27,58701.0,28.223,28.2518,28.1942,28.2518,58701.0
2017-12-04 13:20:00,39.26,39.3,39.22,39.25,47619.0,28.2446,28.2734,28.2158,28.2374,47619.0
2017-12-04 13:30:00,39.25,39.33,39.24,39.33,60929.0,28.2374,28.295,28.2302,28.295,60929.0
2017-12-04 13:40:00,39.32,39.35,39.27,39.3,95936.0,28.2878,28.3094,28.2518,28.2734,95936.0
2017-12-04 13:50:00,39.3,39.33,39.18,39.18,67253.0,28.2734,28.295,28.187,28.187,67253.0
2017-12-04 14:00:00,39.18,39.19,39.0,39.01,91501.0,28.187,28.1942,28.0576,28.0647,91501.0
2017-12-04 14:10:00,39.0,39.06,38.98,39.0,152235.0,28.0576,28.1007,28.0432,28.0576,152235.0
2017-12-04 14:20:00,39.0,39.09,38.98,39.04,85228.0,28.0576,28.1223,28.0432,28.0863,85228.0
2017-12-04 14:30:00,39.04,39.06,38.99,39.02,92713.0,28.0863,28.1007,28.0504,28.0719,92713.0
2017-12-04 14:40:00,39.02,39.03,38.92,38.93,137530.0,28.0719,28.0791,28.0,28.0072,137530.0
2017-12-04 14:50:00,38.93,38.96,38.88,38.95,84191.0,28.0072,28.0288,27.9712,28.0216,84191.0
2017-12-04 15:00:00,38.95,38.96,38.89,38.95,125859.0,28.0216,28.0288,27.9784,28.0216,125859.0
2017-12-04 15:10:00,38.95,38.97,38.83,38.84,154389.0,28.0216,28.036,27.9352,27.9424,154389.0
2017-12-04 15:20:00,38.83,38.85,38.7,38.7,66349.0,27.9352,27.9496,27.8417,27.8417,66349.0
2017-12-04 15:30:00,38.7,38.73,38.63,38.63,111418.0,27.8417,27.8633,27.7914,27.7914,111418.0
2017-12-04 15:40:00,38.63,38.67,38.57,38.61,330156.0,27.7914,27.8201,27.7482,27.777,330156.0
2017-12-04 15:50:00,38.62,38.73,38.61,38.64,327204.0,27.7842,27.8633,27.777,27.7986,327204.0
2017-12-05 09:30:00,38.63,38.99,38.51,38.73,150734.0,27.7914,28.0504,27.705,27.8633,150734.0
2017-12-05 09:40:00,38.72,38.98,38.55,38.9,85638.0,27.8561,28.0432,27.7338,27.9856,85638.0
2017-12-05 09:50:00,38.91,39.0,38.72,38.75,103974.0,27.9928,28.0576,27.8561,27.8777,103974.0
2017-12-05 10:00:00,38.76,38.88,38.64,38.65,81779.0,27.8849,27.9712,27.7986,27.8058,81779.0
2017-12-05 10:10:00,38.66,38.66,38.46,38.56,99532.0,27.8129,27.8129,27.6691,27.741,99532.0
2017-12-05 10:20:00,38.55,38.58,38.48,38.48,83859.0,27.7338,27.7554,27.6835,27.6835,83859.0
2017-12-05 10:30:00,38.48,38.61,38.48,38.52,122355.0,27.6835,27.777,27.6835,27.7122,122355.0
2017-12-05 10:40:00,38.53,38.59,38.44,38.51,42520.0,27.7194,27.7626,27.6547,27.705,42520.0
2017-12-05 10:50:00,38.5,38.69,38.5,38.63,81263.0,27.6978,27.8345,27.6978,27.7914,81263.0
2017-12-05 11:00:00,38.63,38.81,38.61,38.65,147942.0,27.7914,27.9209,27.777,27.8058,147942.0
2017-12-05 11:10:00,38.65,38.7,38.47,38.56,106703.0,27.8058,27.8417,27.6763,27.741,106703.0
2017-12-05 11:20:00,38.54,38.54,38.48,38.52,125242.0,27.7266,27.7266,27.6835,27.7122,125242.0
2017-12-05 11:30:00,38.52,38.6,38.47,38.49,95528.0,27.7122,27.7698,27.6763,27.6906,95528.0
2017-12-05 11:40:00,38.48,38.53,38.39,38.48,79345.0,27.6835,27.7194,27.6187,27.6835,79345.0
2017-12-05 11:50:00,38.49,38.53,38.44,38.49,77219.0,27.6906,27.7194,27.6547,27.6906,77219.0
2017-12-05 12:00:00,38.49,38.49,38.33,38.45,98825.0,27.6906,27.6906,27.5755,27.6619,98825.0
2017-12-05 12:10:00,38.45,38.56,38.4,38.48,29473.0,27.6619,27.741,27.6259,27.6835,29473.0
2017-12-05 12:20:00,38.48,38.75,38.48,38.7,184488.0,27.6835,27.8777,27.6835,27.8417,184488.0
2017-12-05 12:30:00,38.7,38.73,38.64,38.66,85858.0,27.8417,27.8633,27.7986,27.8129,85858.0
2017-12-05 12:40:00,38.67,38.7,38.57,38.61,43740.0,27.8201,27.8417,27.7482,27.777,43740.0
2017-12-05 12:50:00,38.61,38.66,38.55,38.64,25207.0,27.777,27.8129,27.7338,27.7986,25207.0
2017-12-05 13:00:00,38.64,38.75,38.63,38.68,29341.0,27.7986,27.8777,27.7914,27.8273,29341.0
2017-12-05 13:10:00,38.69,38.69,38.58,38.64,151781.0,27.8345,27.8345,27.7554,27.7986,151781.0
2017-12-05 13:20:00,38.64,38.68,38.6,38.64,67310.0,27.7986,27.8273,27.7698,27.7986,67310.0
2017-12-05 13:30:00,38.64,38.66,38.56,38.59,32210.0,27.7986,27.8129,27.741,27.7626,32210.0
2017-12-05 13:40:00,38.59,38.67,38.58,38.66,49278.0,27.7626,27.8201,27.7554,27.8129,49278.0
2017-12-05 13:50:00,38.66,38.68,38.63,38.66,50543.0,27.8129,27.8273,27.7914,27.8129,50543.0
2017-12-05 14:00:00,38.67,38.72,38.65,38.67,54038.0,27.8201,27.8561,27.8058,27.8201,54038.0
2017-12-05 14:10:00,38.68,38.7,38.55,38.55,38253.0,27.8273,27.8417,27.7338,27.7338,38253.0
2017-12-05 14:20:00,38.56,38.61,38.49,38.6,53505.0,27.741,27.777,27.6906,27.7698,53505.0
2017-12-05 14:30:00,38.59,38.61,38.55,38.59,43930.0,27.7626,27.777,27.7338,27.7626,43930.0
2017-12-05 14:40:00,38.59,38.59,38.54,38.56,52270.0,27.7626,27.7626,27.7266,27.741,52270.0
2017-12-05 14:50:00,38.56,38.58,38.48,38.49,28305.0,27.741,27.7554,27.6835,27.6906,28305.0
2017-12-05 15:00:00,38.49,38.56,38.45,38.5,37247.0,27.6906,27.741,27.6619,27.6978,37247.0
2017-12-05 15:10:00,38.5,38.51,38.44,38.5,48429.0,27.6978,27.705,27.6547,27.6978,48429.0
2017-12-05 15:20:00,38.5,38.53,38.47,38.52,27014.0,27.6978,27.7194,27.6763,27.7122,27014.0
2017-12-05 15:30:00,38.52,38.52,38.44,38.45,57600.0,27.7122,27.7122,27.6547,27.6619,57600.0
2017-12-05 15:40:00,38.45,38.48,38.36,38.39,132212.0,27.6619,27.6835,27.5971,27.6187,132212.0
2017-12-05 15:50:00,38.39,38.43,38.34,38.39,306230.0,27.6187,27.6475,27.5827,27.6187,306230.0
2017-12-06 09:30:00,38.18,38.19,37.75,37.8,120060.0,27.4676,27.4748,27.1583,27.1942,120060.0
2017-12-06 09:40:00,37.8,37.96,37.58,37.58,119381.0,27.1942,27.3094,27.036,27.036,119381.0
2017-12-06 09:50:00,37.58,37.91,37.54,37.89,146393.0,27.036,27.2734,27.0072,27.259,146393.0
2017-12-06 10:00:00,37.88,37.89,37.73,37.81,76227.0,27.2518,27.259,27.1439,27.2014,76227.0
2017-12-06 10:10:00,37.79,37.87,37.71,37.78,41845.0,27.187,27.2446,27.1295,27.1799,41845.0
2017-12-06 10:20:00,37.77,37.78,37.63,37.74,31966.0,27.1727,27.1799,27.0719,27.1511,31966.0
2017-12-06 10:30:00,37.77,37.83,37.64,37.66,92177.0,27.1727,27.2158,27.0791,27.0935,92177.0
2017-12-06 10:40:00,37.66,37.85,37.61,37.82,113377.0,27.0935,27.2302,27.0576,27.2086,113377.0
2017-12-06 10:50:00,37.8,37.8,37.63,37.71,39182.0,27.1942,27.1942,27.0719,27.1295,39182.0
2017-12-06 11:00:00,37.72,37.72,37.49,37.5,62746.0,27.1367,27.1367,26.9712,26.9784,62746.0
2017-12-06 11:10:00,37.5,37.5,37.14,37.21,162495.0,26.9784,26.9784,26.7194,26.7698,162495.0
2017-12-06 11:20:00,37.21,37.25,37.05,37.09,82733.0,26.7698,26.7986,26.6547,26.6835,82733.0
2017-12-06 11:30:00,37.08,37.25,37.08,37.19,72913.0,26.6763,26.7986,26.6763,26.7554,72913.0
2017-12-06 11:40:00,37.19,37.2,36.97,37.01,68512.0,26.7554,26.7626,26.5971,26.6259,68512.0
2017-12-06 11:50:00,37.01,37.07,36.92,37.05,58483.0,26.6259,26.6691,26.5611,26.6547,58483.0
2017-12-06 12:00:00,37.05,37.11,36.88,36.88,61502.0,26.6547,26.6978,26.5324,26.5324,61502.0
2017-12-06 12:10:00,36.89,36.94,36.84,36.87,68690.0,26.5396,26.5755,26.5036,26.5252,68690.0
2017-12-06 12:20:00,36.87,37.04,36.84,37.03,80032.0,26.5252,26.6475,26.5036,26.6403,80032.0
2017-12-06 12:30:00,37.02,37.08,36.96,37.0,60705.0,26.6331,26.6763,26.5899,26.6187,60705.0
2017-12-06 12:40:00,37.0,37.1,36.95,37.02,122115.0,26.6187,26.6906,26.5827,26.6331,122115.0
2017-12-06 12:50:00,37.01,37.07,36.97,37.07,56883.0,26.6259,26.6691,26.5971,26.6691,56883.0
2017-12-06 13:00:00,37.08,37.08,36.93,36.98,76266.0,26.6763,26.6763,26.5683,26.6043,76266.0
2017-12-06 13:10:00,36.99,37.06,36.95,37.02,58223.0,26.6115,26.6619,26.5827,26.6331,58223.0
2017-12-06 13:20:00,37.03,37.09,37.0,37.05,75515.0,26.6403,26.6835,26.6187,26.6547,75515.0
2017-12-06 13:30:00,37.07,37.11,37.05,37.08,51755.0,26.6691,26.6978,26.6547,26.6763,51755.0
2017-12-06 13:40:00,37.08,37.09,37.03,37.07,35146.0,26.6763,26.6835,26.6403,26.6691,35146.0
2017-12-06 13:50:00,37.07,37.14,37.05,37.06,66729.0,26.6691,26.7194,26.6547,26.6619,66729.0
2017-12-06 14:00:00,37.05,37.09,37.04,37.06,35520.0,26.6547,26.6835,26.6475,26.6619,35520.0
2017-12-06 14:10:00,37.07,37.07,36.98,37.01,41917.0,26.6691,26.6691,26.6043,26.6259,41917.0
2017-12-06 14:20:00,37.0,37.02,36.85,36.85,81039.0,26.6187,26.6331,26.5108,26.5108,81039.0
2017-12-06 14:30:00,36.85,36.97,36.84,36.91,73869.0,26.5108,26.5971,26.5036,26.554,73869.0
2017-12-06 14:40:00,36.91,36.93,36.88,36.9,31573.0,26.554,26.5683,26.5324,26.5468,31573.0
2017-12-06 14:50:00,36.9,36.9,36.84,36.85,48370.0,26.5468,26.5468,26.5036,26.5108,48370.0
2017-12-06 15:00:00,36.85,36.89,36.81,36.85,54899.0,26.5108,26.5396,26.482,26.5108,54899.0
2017-12-06 15:10:00,36.85,36.9,36.83,36.89,60884.0,26.5108,26.5468,26.4964,26.5396,60884.0
2017-12-06 15:20:00,36.88,36.89,36.83,36.87,79952.0,26.5324,26.5396,26.4964,26.5252,79952.0
2017-12-06 15:30:00,36.87,36.93,36.86,36.91,100678.0,26.5252,26.5683,26.518,26.554,100678.0
2017-12-06 15:40:00,36.91,36.92,36.88,36.88,119053.0,26.554,26.5611,26.5324,26.5324,119053.0
2017-12-06 15:50:00,36.88,36.9,36.84,36.88,293981.0,26.5324,26.5468,26.5036,26.5324,293981.0
2017-12-07 09:30:00,36.84,37.02,36.68,37.02,96283.0,26.5036,26.6331,26.3885,26.6331,96283.0
2017-12-07 09:40:00,37.06,37.29,37.04,37.19,83514.0,26.6619,26.8273,26.6475,26.7554,83514.0
2017-12-07 09:50:00,37.2,37.3,37.11,37.25,57790.0,26.7626,26.8345,26.6978,26.7986,57790.0
2017-12-07 10:00:00,37.26,37.26,37.01,37.14,90144.0,26.8058,26.8058,26.6259,26.7194,90144.0
2017-12-07 10:10:00,37.15,37.24,37.09,37.16,49456.0,26.7266,26.7914,26.6835,26.7338,49456.0
2017-12-07 10:20:00,37.16,37.27,37.16,37.22,65122.0,26.7338,26.8129,26.7338,26.777,65122.0
2017-12-07 10:30:00,37.23,37.23,37.05,37.14,58053.0,26.7842,26.7842,26.6547,26.7194,58053.0
2017-12-07 10:40:00,37.14,37.16,36.95,36.97,41945.0,26.7194,26.7338,26.5827,26.5971,41945.0
2017-12-07 10:50:00,36.97,37.07,36.97,37.04,77447.0,26.5971,26.6691,26.5971,26.6475,77447.0
2017-12-07 11:00:00,37.05,37.09,36.98,36.98,70154.0,26.6547,26.6835,26.6043,26.6043,70154.0
2017-12-07 11:10:00,36.99,37.03,36.94,36.95,71541.0,26.6115,26.6403,26.5755,26.5827,71541.0
2017-12-07 11:20:00,36.95,37.03,36.87,37.02,74080.0,26.5827,26.6403,26.5252,26.6331,74080.0
2017-12-07 11:30:00,37.02,37.22,37.02,37.16,147106.0,26.6331,26.777,26.6331,26.7338,147106.0
2017-12-07 11:40:00,37.16,37.28,37.16,37.23,73002.0,26.7338,26.8201,26.7338,26.7842,73002.0
2017-12-07 11:50:00,37.22,37.25,37.12,37.19,37229.0,26.777,26.7986,26.705,26.7554,37229.0
2017-12-07 12:00:00,37.19,37.2,37.05,37.06,38465.0,26.7554,26.7626,26.6547,26.6619,38465.0
2017-12-07 12:10:00,37.06,37.19,37.02,37.16,106102.0,26.6619,26.7554,26.6331,26.7338,106102.0
2017-12-07 12:20:00,37.16,37.21,37.06,37.07,27718.0,26.7338,26.7698,26.6619,26.6691,27718.0
2017-12-07 12:30:00,37.08,37.09,36.99,37.02,31161.0,26.6763,26.6835,26.6115,26.6331,31161.0
2017-12-07 12:40:00,37.03,37.07,36.98,37.07,49143.0,26.6403,26.6691,26.6043,26.6691,49143.0
2017-12-07 12:50:00,37.06,37.14,37.04,37.07,39329.0,26.6619,26.7194,26.6475,26.6691,39329.0
2017-12-07 13:00:00,37.07,37.11,37.04,37.1,34263.0,26.6691,26.6978,26.6475,26.6906,34263.0
2017-12-07 13:10:00,37.11,37.13,37.03,37.03,25450.0,26.6978,26.7122,26.6403,26.6403,25450.0
2017-12-07 13:20:00,37.03,37.16,37.03,37.16,28432.0,26.6403,26.7338,26.6403,26.7338,28432.0
2017-12-07 13:30:00,37.16,37.19,37.14,37.15,33656.0,26.7338,26.7554,26.7194,26.7266,33656.0
2017-12-07 13:40:00,37.15,37.18,37.11,37.12,40031.0,26.7266,26.7482,26.6978,26.705,40031.0
2017-12-07 13:50:00,37.13,37.14,37.05,37.08,29024.0,26.7122,26.7194,26.6547,26.6763,29024.0
2017-12-07 14:00:00,37.07,37.13,37.05,37.12,22839.0,26.6691,26.7122,26.6547,26.705,22839.0
2017-12-07 14:10:00,37.13,37.15,37.08,37.08,29282.0,26.7122,26.7266,26.6763,26.6763,29282.0
2017-12-07 14:20:00,37.08,37.1,37.03,37.04,34764.0,26.6763,26.6906,26.6403,26.6475,34764.0
2017-12-07 14:30:00,37.04,37.1,37.03,37.09,25144.0,26.6475,26.6906,26.6403,26.6835,25144.0
2017-12-07 14:40:00,37.08,37.11,37.05,37.08,32096.0,26.6763,26.6978,26.6547,26.6763,32096.0
2017-12-07 14:50:00,37.08,37.09,37.06,37.07,25504.0,26.6763,26.6835,26.6619,26.6691,25504.0
2017-12-07 15:00:00,37.07,37.09,37.02,37.03,47756.0,26.6691,26.6835,26.6331,26.6403,47756.0
2017-12-07 15:10:00,37.04,37.05,37.01,37.01,50449.0,26.6475,26.6547,26.6259,26.6259,50449.0
2017-12-07 15:20:00,37.02,37.1,37.01,37.05,58910.0,26.6331,26.6906,26.6259,26.6547,58910.0
2017-12-07 15:30:00,37.05,37.11,37.03,37.11,57402.0,26.6547,26.6978,26.6403,26.6978,57402.0
2017-12-07 15:40:00,37.11,37.13,37.06,37.13,109490.0,26.6978,26.7122,26.6619,26.7122,109490.0
2017-12-07 15:50:00,37.12,37.18,37.09,37.15,265923.0,26.705,26.7482,26.6835,26.7266,265923.0
2017-12-08 09:30:00,37.69,37.81,37.51,37.8,117351.0,27.1151,27.2014,26.9856,27.1942,117351.0
2017-12-08 09:40:00,37.81,37.88,37.46,37.53,92023.0,27.2014,27.2518,26.9496,27.0,92023.0
2017-12-08 09:50:00,37.51,37.69,37.42,37.64,91835.0,26.9856,27.1151,26.9209,27.0791,91835.0
2017-12-08 10:00:00,37.62,37.64,37.53,37.64,46837.0,27.0647,27.0791,27.0,27.0791,46837.0
2017-12-08 10:10:00,37.64,37.68,37.55,37.57,39182.0,27.0791,27.1079,27.0144,27.0288,39182.0
2017-12-08 10:20:00,37.56,37.65,37.5,37.65,47395.0,27.0216,27.0863,26.9784,27.0863,47395.0
2017-12-08 10:30:00,37.65,37.82,37.64,37.82,75905.0,27.0863,27.2086,27.0791,27.2086,75905.0
2017-12-08 10:40:00,37.83,37.98,37.82,37.94,74664.0,27.2158,27.3237,27.2086,27.295,74664.0
2017-12-08 10:50:00,37.93,38.0,37.9,37.98,61928.0,27.2878,27.3381,27.2662,27.3237,61928.0
2017-12-08 11:00:00,37.97,38.05,37.93,38.03,72976.0,27.3165,27.3741,27.2878,27.3597,72976.0
2017-12-08 11:10:00,38.03,38.13,37.98,38.08,144782.0,27.3597,27.4317,27.3237,27.3957,144782.0
2017-12-08 11:20:00,38.08,38.14,38.01,38.1,82271.0,27.3957,27.4388,27.3453,27.4101,82271.0
2017-12-08 11:30:00,38.1,38.13,38.02,38.12,57261.0,27.4101,27.4317,27.3525,27.4245,57261.0
2017-12-08 11:40:00,38.11,38.27,38.11,38.26,123583.0,27.4173,27.5324,27.4173,27.5252,123583.0
2017-12-08 11:50:00,38.26,38.38,38.21,38.36,146000.0,27.5252,27.6115,27.4892,27.5971,146000.0
2017-12-08 12:00:00,38.37,38.43,38.26,38.27,112406.0,27.6043,27.6475,27.5252,27.5324,112406.0
2017-12-08 12:10:00,38.26,38.43,38.21,38.42,89244.0,27.5252,27.6475,27.4892,27.6403,89244.0
2017-12-08 12:20:00,38.42,38.43,38.26,38.27,133720.0,27.6403,27.6475,27.5252,27.5324,133720.0
2017-12-08 12:30:00,38.28,38.31,38.23,38.25,44726.0,27.5396,27.5611,27.5036,27.518,44726.0
2017-12-08 12:40:00,38.24,38.25,38.16,38.22,60788.0,27.5108,27.518,27.4532,27.4964,60788.0
2017-12-08 12:50:00,38.21,38.24,38.18,38.23,42075.0,27.4892,27.5108,27.4676,27.5036,42075.0
2017-12-08 13:00:00,38.23,38.28,38.21,38.26,64891.0,27.5036,27.5396,27.4892,27.5252,64891.0
2017-12-08 13:10:00,38.26,38.32,38.21,38.24,70161.0,27.5252,27.5683,27.4892,27.5108,70161.0
2017-12-08 13:20:00,38.23,38.25,38.12,38.14,53283.0,27.5036,27.518,27.4245,27.4388,53283.0
2017-12-08 13:30:00,38.14,38.14,38.06,38.11,34874.0,27.4388,27.4388,27.3813,27.4173,34874.0
2017-12-08 13:40:00,38.11,38.14,38.09,38.12,27061.0,27.4173,27.4388,27.4029,27.4245,27061.0
2017-12-08 13:50:00,38.12,38.17,38.09,38.1,37389.0,27.4245,27.4604,27.4029,27.4101,37389.0
2017-12-08 14:00:00,38.09,38.11,38.06,38.07,32071.0,27.4029,27.4173,27.3813,27.3885,32071.0
2017-12-08 14:10:00,38.08,38.08,38.01,38.02,46281.0,27.3957,27.3957,27.3453,27.3525,46281.0
2017-12-08 14:20:00,38.02,38.04,38.0,38.01,37942.0,27.3525,27.3669,27.3381,27.3453,37942.0
2017-12-08 14:30:00,38.0,38.05,37.99,38.04,63063.0,27.3381,27.3741,27.3309,27.3669,63063.0
2017-12-08 14:40:00,38.05,38.05,38.0,38.02,51932.0,27.3741,27.3741,27.3381,27.3525,51932.0
2017-12-08 14:50:00,38.03,38.05,37.99,38.0,33878.0,27.3597,27.3741,27.3309,27.3381,33878.0
2017-12-08 15:00:00,38.01,38.06,37.99,38.01,43208.0,27.3453,27.3813,27.3309,27.3453,43208.0
2017-12-08 15:10:00,38.01,38.05,37.99,38.05,52377.0,27.3453,27.3741,27.3309,27.3741,52377.0
2017-12-08 15:20:00,38.05,38.13,38.04,38.08,85138.0,27.3741,27.4317,27.3669,27.3957,85138.0
2017-12-08 15:30:00,38.09,38.11,38.0,38.01,80117.0,27.4029,27.4173,27.3381,27.3453,80117.0
2017-12-08 15:40:00,38.01,38.06,37.99,38.04,159808.0,27.3453,27.3813,27.3309,27.3669,159808.0
2017-12-08 15:50:00,38.03,38.1,38.01,38.06,563188.0,27.3597,27.4101,27.3453,27.3813,563188.0
2017-12-11 09:30:00,38.17,38.23,38.01,38.19,109956.0,27.4604,27.5036,27.3453,27.4748,109956.0
2017-12-11 09:40:00,38.2,38.29,38.13,38.16,68090.0,27.482,27.5468,27.4317,27.4532,68090.0
2017-12-11 09:50:00,38.16,38.24,38.14,38.18,58357.0,27.4532,27.5108,27.4388,27.4676,58357.0
2017-12-11 10:00:00,38.19,38.33,38.14,38.2,74406.0,27.4748,27.5755,27.4388,27.482,74406.0
2017-12-11 10:10:00,38.21,38.28,38.15,38.16,51170.0,27.4892,27.5396,27.446,27.4532,51170.0
2017-12-11 10:20:00,38.17,38.29,38.17,38.29,46404.0,27.4604,27.5468,27.4604,27.5468,46404.0
2017-12-11 10:30:00,38.3,38.39,38.27,38.36,49890.0,27.554,27.6187,27.5324,27.5971,49890.0
2017-12-11 10:40:00,38.35,38.52,38.35,38.52,51319.0,27.5899,27.7122,27.5899,27.7122,51319.0
2017-12-11 10:50:00,38.52,38.67,38.51,38.58,100352.0,27.7122,27.8201,27.705,27.7554,100352.0
2017-12-11 11:00:00,38.57,38.59,38.49,38.54,95997.0,27.7482,27.7626,27.6906,27.7266,95997.0
2017-12-11 11:10:00,38.54,38.67,38.5,38.65,73328.0,27.7266,27.8201,27.6978,27.8058,73328.0
2017-12-11 11:20:00,38.65,38.67,38.54,38.55,53847.0,27.8058,27.8201,27.7266,27.7338,53847.0
2017-12-11 11:30:00,38.55,38.55,38.45,38.48,32560.0,27.7338,27.7338,27.6619,27.6835,32560.0
2017-12-11 11:40:00,38.49,38.49,38.4,38.43,30425.0,27.6906,27.6906,27.6259,27.6475,30425.0
2017-12-11 11:50:00,38.43,38.49,38.39,38.48,31519.0,27.6475,27.6906,27.6187,27.6835,31519.0
2017-12-11 12:00:00,38.48,38.49,38.44,38.47,36122.0,27.6835,27.6906,27.6547,27.6763,36122.0
2017-12-11 12:10:00,38.47,38.49,38.43,38.44,42891.0,27.6763,27.6906,27.6475,27.6547,42891.0
2017-12-11 12:20:00,38.44,38.46,38.35,38.39,84694.0,27.6547,27.6691,27.5899,27.6187,84694.0
2017-12-11 12:30:00,38.4,38.42,38.23,38.31,87224.0,27.6259,27.6403,27.5036,27.5611,87224.0
2017-12-11 12:40:00,38.32,38.38,38.32,38.33,27014.0,27.5683,27.6115,27.5683,27.5755,27014.0
2017-12-11 12:50:00,38.32,38.33,38.28,38.31,27896.0,27.5683,27.5755,27.5396,27.5611,27896.0
2017-12-11 13:00:00,38.31,38.33,38.27,38.33,21568.0,27.5611,27.5755,27.5324,27.5755,21568.0
2017-12-11 13:10:00,38.33,38.43,38.32,38.4,52237.0,27.5755,27.6475,27.5683,27.6259,52237.0
2017-12-11 13:20:00,38.41,38.45,38.39,38.4,46999.0,27.6331,27.6619,27.6187,27.6259,46999.0
2017-12-11 13:30:00,38.4,38.41,38.37,38.37,47558.0,27.6259,27.6331,27.6043,27.6043,47558.0
2017-12-11 13:40:00,38.38,38.47,38.35,38.46,124213.0,27.6115,27.6763,27.5899,27.6691,124213.0
2017-12-11 13:50:00,38.46,38.52,38.4,38.4,47118.0,27.6691,27.7122,27.6259,27.6259,47118.0
2017-12-11 14:00:00,38.41,38.49,38.4,38.41,39592.0,27.6331,27.6906,27.6259,27.6331,39592.0
2017-12-11 14:10:00,38.41,38.49,38.41,38.45,34385.0,27.6331,27.6906,27.6331,27.6619,34385.0
2017-12-11 14:20:00,38.45,38.51,38.41,38.46,82853.0,27.6619,27.705,27.6331,27.6691,82853.0
2017-12-11 14:30:00,38.47,38.47,38.4,38.4,33438.0,27.6763,27.6763,27.6259,27.6259,33438.0
2017-12-11 14:40:00,38.4,38.47,38.38,38.41,69357.0,27.6259,27.6763,27.6115,27.6331,69357.0
2017-12-11 14:50:00,38.41,38.42,38.31,38.33,46920.0,27.6331,27.6403,27.5611,27.5755,46920.0
2017-12-11 15:00:00,38.33,38.37,38.31,38.31,55480.0,27.5755,27.6043,27.5611,27.5611,55480.0
2017-12-11 15:10:00,38.31,38.39,38.31,38.37,76239.0,27.5611,27.6187,27.5611,27.6043,76239.0
2017-12-11 15:20:00,38.36,38.39,38.3,38.36,60271.0,27.5971,27.6187,27.554,27.5971,60271.0
2017-12-11 15:30:00,38.35,38.44,38.34,38.44,116663.0,27.5899,27.6547,27.5827,27.6547,116663.0
2017-12-11 15:40:00,38.45,38.49,38.43,38.49,137368.0,27.6619,27.6906,27.6475,27.6906,137368.0
2017-12-11 15:50:00,38.49,38.52,38.45,38.49,238291.0,27.6906,27.7122,27.6619,27.6906,238291.0
2017-12-12 09:30:00,38.72,38.82,38.56,38.58,131686.0,27.8561,27.9281,27.741,27.7554,131686.0
2017-12-12 09:40:00,38.58,38.58,38.25,38.27,111956.0,27.7554,27.7554,27.518,27.5324,111956.0
2017-12-12 09:50:00,38.27,38.27,37.96,38.01,180593.0,27.5324,27.5324,27.3094,27.3453,180593.0
2017-12-12 10:00:00,38.0,38.34,37.95,38.33,138252.0,27.3381,27.5827,27.3022,27.5755,138252.0
2017-12-12 10:10:00,38.33,38.42,38.23,38.4,100923.0,27.5755,27.6403,27.5036,27.6259,100923.0
2017-12-12 10:20:00,38.4,38.62,38.39,38.59,85646.0,27.6259,27.7842,27.6187,27.7626,85646.0
2017-12-12 10:30:00,38.57,38.61,38.51,38.58,68859.0,27.7482,27.777,27.705,27.7554,68859.0
2017-12-12 10:40:00,38.58,38.75,38.52,38.73,101204.0,27.7554,27.8777,27.7122,27.8633,101204.0
2017-12-12 10:50:00,38.73,38.88,38.73,38.8,31633.0,27.8633,27.9712,27.8633,27.9137,31633.0
2017-12-12 11:00:00,38.81,38.82,38.69,38.73,49290.0,27.9209,27.9281,27.8345,27.8633,49290.0
2017-12-12 11:10:00,38.73,38.78,38.67,38.72,53479.0,27.8633,27.8993,27.8201,27.8561,53479.0
2017-12-12 11:20:00,38.71,38.72,38.61,38.64,105644.0,27.8489,27.8561,27.777,27.7986,105644.0
2017-12-12 11:30:00,38.65,38.7,38.61,38.62,43769.0,27.8058,27.8417,27.777,27.7842,43769.0
2017-12-12 11:40:00,38.61,38.68,38.55,38.55,36287.0,27.777,27.8273,27.7338,27.7338,36287.0
2017-12-12 11:50:00,38.55,38.55,38.37,38.37,46169.0,27.7338,27.7338,27.6043,27.6043,46169.0
2017-12-12 12:00:00,38.37,38.49,38.33,38.42,57302.0,27.6043,27.6906,27.5755,27.6403,57302.0
2017-12-12 12:10:00,38.43,38.52,38.4,38.44,41708.0,27.6475,27.7122,27.6259,27.6547,41708.0
2017-12-12 12:20:00,38.45,38.5,38.42,38.5,42126.0,27.6619,27.6978,27.6403,27.6978,42126.0
2017-12-12 12:30:00,38.5,38.56,38.44,38.48,27953.0,27.6978,27.741,27.6547,27.6835,27953.0
2017-12-12 12:40:00,38.48,38.5,38.39,38.4,81925.0,27.6835,27.6978,27.6187,27.6259,81925.0
2017-12-12 12:50:00,38.4,38.58,38.4,38.58,62912.0,27.6259,27.7554,27.6259,27.7554,62912.0
2017-12-12 13:00:00,38.57,38.57,38.46,38.48,65164.0,27.7482,27.7482,27.6691,27.6835,65164.0
2017-12-12 13:10:00,38.48,38.56,38.48,38.55,34516.0,27.6835,27.741,27.6835,27.7338,34516.0
2017-12-12 13:20:00,38.56,38.6,38.53,38.55,53650.0,27.741,27.7698,27.7194,27.7338,53650.0
2017-12-12 13:30:00,38.55,38.57,38.47,38.49,40370.0,27.7338,27.7482,27.6763,27.6906,40370.0
2017-12-12 13:40:00,38.49,38.5,38.44,38.45,22614.0,27.6906,27.6978,27.6547,27.6619,22614.0
2017-12-12 13:50:00,38.45,38.46,38.36,38.36,23218.0,27.6619,27.6691,27.5971,27.5971,23218.0
2017-12-12 14:00:00,38.36,38.4,38.32,38.34,66176.0,27.5971,27.6259,27.5683,27.5827,66176.0
2017-12-12 14:10:00,38.34,38.43,38.33,38.43,42974.0,27.5827,27.6475,27.5755,27.6475,42974.0
2017-12-12 14:20:00,38.43,38.54,38.42,38.54,29265.0,27.6475,27.7266,27.6403,27.7266,29265.0
2017-12-12 14:30:00,38.53,38.59,38.51,38.59,35029.0,27.7194,27.7626,27.705,27.7626,35029.0
2017-12-12 14:40:00,38.59,38.64,38.56,38.64,33187.0,27.7626,27.7986,27.741,27.7986,33187.0
2017-12-12 14:50:00,38.64,38.66,38.62,38.65,40278.0,27.7986,27.8129,27.7842,27.8058,40278.0
2017-12-12 15:00:00,38.65,38.66,38.61,38.65,36848.0,27.8058,27.8129,27.777,27.8058,36848.0
2017-12-12 15:10:00,38.64,38.65,38.58,38.59,54792.0,27.7986,27.8058,27.7554,27.7626,54792.0
2017-12-12 15:20:00,38.59,38.59,38.53,38.55,50962.0,27.7626,27.7626,27.7194,27.7338,50962.0
2017-12-12 15:30:00,38.55,38.58,38.47,38.47,100640.0,27.7338,27.7554,27.6763,27.6763,100640.0
2017-12-12 15:40:00,38.47,38.49,38.44,38.48,118363.0,27.6763,27.6906,27.6547,27.6835,118363.0
2017-12-12 15:50:00,38.47,38.5,38.41,38.42,276412.0,27.6763,27.6978,27.6331,27.6403,276412.0
2017-12-13 09:30:00,38.41,38.52,38.03,38.1,107306.0,27.6331,27.7122,27.3597,27.4101,107306.0
2017-12-13 09:40:00,38.12,38.19,37.98,38.06,60498.0,27.4245,27.4748,27.3237,27.3813,60498.0
2017-12-13 09:50:00,38.09,38.31,38.09,38.31,46643.0,27.4029,27.5611,27.4029,27.5611,46643.0
2017-12-13 10:00:00,38.32,38.5,38.27,38.46,69738.0,27.5683,27.6978,27.5324,27.6691,69738.0
2017-12-13 10:10:00,38.46,38.48,38.3,38.45,55245.0,27.6691,27.6835,27.554,27.6619,55245.0
2017-12-13 10:20:00,38.44,38.46,38.31,38.41,41652.0,27.6547,27.6691,27.5611,27.6331,41652.0
2017-12-13 10:30:00,38.38,38.43,38.2,38.28,81082.0,27.6115,27.6475,27.482,27.5396,81082.0
2017-12-13 10:40:00,38.29,38.31,38.13,38.16,66877.0,27.5468,27.5611,27.4317,27.4532,66877.0
2017-12-13 10:50:00,38.16,38.22,38.09,38.15,68356.0,27.4532,27.4964,27.4029,27.446,68356.0
2017-12-13 11:00:00,38.14,38.26,38.11,38.21,102251.0,27.4388,27.5252,27.4173,27.4892,102251.0
2017-12-13 11:10:00,38.21,38.21,38.08,38.08,57172.0,27.4892,27.4892,27.3957,27.3957,57172.0
2017-12-13 11:20:00,38.08,38.12,38.01,38.12,56770.0,27.3957,27.4245,27.3453,27.4245,56770.0
2017-12-13 11:30:00,38.13,38.16,38.08,38.14,40217.0,27.4317,27.4532,27.3957,27.4388,40217.0
2017-12-13 11:40:00,38.14,38.35,38.12,38.33,110756.0,27.4388,27.5899,27.4245,27.5755,110756.0
2017-12-13 11:50:00,38.32,38.45,38.26,38.4,56015.0,27.5683,27.6619,27.5252,27.6259,56015.0
2017-12-13 12:00:00,38.4,38.4,38.26,38.27,48615.0,27.6259,27.6259,27.5252,27.5324,48615.0
2017-12-13 12:10:00,38.27,38.37,38.25,38.36,84175.0,27.5324,27.6043,27.518,27.5971,84175.0
2017-12-13 12:20:00,38.37,38.38,38.27,38.33,20322.0,27.6043,27.6115,27.5324,27.5755,20322.0
2017-12-13 12:30:00,38.34,38.34,38.24,38.27,16245.0,27.5827,27.5827,27.5108,27.5324,16245.0
2017-12-13 12:40:00,38.27,38.3,38.24,38.29,12016.0,27.5324,27.554,27.5108,27.5468,12016.0
2017-12-13 12:50:00,38.29,38.32,38.28,38.29,23167.0,27.5468,27.5683,27.5396,27.5468,23167.0
2017-12-13 13:00:00,38.27,38.3,38.22,38.26,27615.0,27.5324,27.554,27.4964,27.5252,27615.0
2017-12-13 13:10:00,38.26,38.3,38.25,38.28,22435.0,27.5252,27.554,27.518,27.5396,22435.0
2017-12-13 13:20:00,38.28,38.4,38.28,38.38,31949.0,27.5396,27.6259,27.5396,27.6115,31949.0
2017-12-13 13:30:00,38.38,38.42,38.35,38.37,28025.0,27.6115,27.6403,27.5899,27.6043,28025.0
2017-12-13 13:40:00,38.37,38.39,38.33,38.39,28057.0,27.6043,27.6187,27.5755,27.6187,28057.0
2017-12-13 13:50:00,38.38,38.4,38.24,38.25,29832.0,27.6115,27.6259,27.5108,27.518,29832.0
2017-12-13 14:00:00,38.26,38.39,38.21,38.23,25621.0,27.5252,27.6187,27.4892,27.5036,25621.0
2017-12-13 14:10:00,38.23,38.25,38.15,38.16,88885.0,27.5036,27.518,27.446,27.4532,88885.0
2017-12-13 14:20:00,38.16,38.17,38.1,38.11,74346.0,27.4532,27.4604,27.4101,27.4173,74346.0
2017-12-13 14:30:00,38.11,38.14,38.08,38.13,40326.0,27.4173,27.4388,27.3957,27.4317,40326.0
2017-12-13 14:40:00,38.14,38.16,38.11,38.15,76254.0,27.4388,27.4532,27.4173,27.446,76254.0
2017-12-13 14:50:00,38.15,38.18,38.13,38.14,101033.0,27.446,27.4676,27.4317,27.4388,101033.0
2017-12-13 15:00:00,38.15,38.15,38.1,38.11,47103.0,27.446,27.446,27.4101,27.4173,47103.0
2017-12-13 15:10:00,38.11,38.17,38.06,38.07,117787.0,27.4173,27.4604,27.3813,27.3885,117787.0
2017-12-13 15:20:00,38.08,38.12,38.05,38.11,58282.0,27.3957,27.4245,27.3741,27.4173,58282.0
2017-12-13 15:30:00,38.11,38.16,38.09,38.14,107980.0,27.4173,27.4532,27.4029,27.4388,107980.0
2017-12-13 15:40:00,38.14,38.17,38.13,38.14,114765.0,27.4388,27.4604,27.4317,27.4388,114765.0
2017-12-13 15:50:00,38.14,38.15,38.09,38.13,309330.0,27.4388,27.446,27.4029,27.4317,309330.0
2017-12-14 09:30:00,37.96,38.44,37.91,38.38,174049.0,27.3525,27.6983,27.3164,27.6551,174049.0
2017-12-14 09:40:00,38.39,38.42,38.03,38.12,133260.0,27.6623,27.6839,27.4029,27.4678,133260.0
2017-12-14 09:50:00,38.13,38.4,38.13,38.3,64384.0,27.475,27.6695,27.475,27.5975,64384.0
2017-12-14 10:00:00,38.28,38.42,38.22,38.33,90022.0,27.583,27.6839,27.5398,27.6191,90022.0
2017-12-14 10:10:00,38.32,38.33,38.19,38.2,53965.0,27.6119,27.6191,27.5182,27.5254,53965.0
2017-12-14 10:20:00,38.2,38.29,38.17,38.25,156456.0,27.5254,27.5903,27.5038,27.5614,156456.0
2017-12-14 10:30:00,38.25,38.36,38.19,38.34,100134.0,27.5614,27.6407,27.5182,27.6263,100134.0
2017-12-14 10:40:00,38.34,38.34,38.24,38.24,67307.0,27.6263,27.6263,27.5542,27.5542,67307.0
2017-12-14 10:50:00,38.24,38.29,38.17,38.22,79044.0,27.5542,27.5903,27.5038,27.5398,79044.0
2017-12-14 11:00:00,38.22,38.28,38.19,38.25,94556.0,27.5398,27.583,27.5182,27.5614,94556.0
2017-12-14 11:10:00,38.26,38.28,38.19,38.25,46430.0,27.5686,27.583,27.5182,27.5614,46430.0
2017-12-14 11:20:00,38.25,38.34,38.25,38.27,117167.0,27.5614,27.6263,27.5614,27.5758,117167.0
2017-12-14 11:30:00,38.27,38.28,38.18,38.19,127512.0,27.5758,27.583,27.511,27.5182,127512.0
2017-12-14 11:40:00,38.19,38.19,38.0,38.16,215150.0,27.5182,27.5182,27.3813,27.4966,215150.0
2017-12-14 11:50:00,38.15,38.2,38.1,38.15,53333.0,27.4894,27.5254,27.4533,27.4894,53333.0
2017-12-14 12:00:00,38.16,38.21,38.14,38.21,28736.0,27.4966,27.5326,27.4822,27.5326,28736.0
2017-12-14 12:10:00,38.21,38.25,38.2,38.22,30849.0,27.5326,27.5614,27.5254,27.5398,30849.0
2017-12-14 12:20:00,38.21,38.25,38.2,38.22,30909.0,27.5326,27.5614,27.5254,27.5398,30909.0
2017-12-14 12:30:00,38.21,38.21,38.12,38.12,50501.0,27.5326,27.5326,27.4678,27.4678,50501.0
2017-12-14 12:40:00,38.12,38.13,38.06,38.08,53152.0,27.4678,27.475,27.4245,27.4389,53152.0
2017-12-14 12:50:00,38.08,38.09,38.02,38.04,25785.0,27.4389,27.4461,27.3957,27.4101,25785.0
2017-12-14 13:00:00,38.05,38.12,38.02,38.1,53649.0,27.4173,27.4678,27.3957,27.4533,53649.0
2017-12-14 13:10:00,38.1,38.16,38.07,38.1,50459.0,27.4533,27.4966,27.4317,27.4533,50459.0
2017-12-14 13:20:00,38.1,38.15,38.06,38.12,54319.0,27.4533,27.4894,27.4245,27.4678,54319.0
2017-12-14 13:30:00,38.12,38.17,38.08,38.1,33748.0,27.4678,27.5038,27.4389,27.4533,33748.0
2017-12-14 13:40:00,38.1,38.16,38.05,38.07,123790.0,27.4533,27.4966,27.4173,27.4317,123790.0
2017-12-14 13:50:00,38.07,38.08,38.0,38.02,56951.0,27.4317,27.4389,27.3813,27.3957,56951.0
2017-12-14 14:00:00,38.02,38.05,37.99,38.0,112727.0,27.3957,27.4173,27.3741,27.3813,112727.0
2017-12-14 14:10:00,38.01,38.13,38.0,38.09,46558.0,27.3885,27.475,27.3813,27.4461,46558.0
2017-12-14 14:20:00,38.1,38.11,38.03,38.03,59756.0,27.4533,27.4606,27.4029,27.4029,59756.0
2017-12-14 14:30:00,38.04,38.1,38.03,38.08,34662.0,27.4101,27.4533,27.4029,27.4389,34662.0
2017-12-14 14:40:00,38.07,38.12,38.06,38.12,38567.0,27.4317,27.4678,27.4245,27.4678,38567.0
2017-12-14 14:50:00,38.11,38.12,38.09,38.11,30174.0,27.4606,27.4678,27.4461,27.4606,30174.0
2017-12-14 15:00:00,38.11,38.13,38.08,38.09,33278.0,27.4606,27.475,27.4389,27.4461,33278.0
2017-12-14 15:10:00,38.1,38.11,38.06,38.09,60258.0,27.4533,27.4606,27.4245,27.4461,60258.0
2017-12-14 15:20:00,38.09,38.16,38.08,38.15,57922.0,27.4461,27.4966,27.4389,27.4894,57922.0
2017-12-14 15:30:00,38.16,38.17,38.12,38.14,74687.0,27.4966,27.5038,27.4678,27.4822,74687.0
2017-12-14 15:40:00,38.14,38.15,38.06,38.07,132815.0,27.4822,27.4894,27.4245,27.4317,132815.0
2017-12-14 15:50:00,38.06,38.06,37.99,38.01,339547.0,27.4245,27.4245,27.3741,27.3885,339547.0
2017-12-15 09:30:00,38.37,38.37,37.89,37.98,657657.0,27.6479,27.6479,27.302,27.3669,657657.0
2017-12-15 09:40:00,37.97,38.08,37.9,38.0,80373.0,27.3597,27.4389,27.3092,27.3813,80373.0
2017-12-15 09:50:00,38.02,38.13,37.99,38.1,78526.0,27.3957,27.475,27.3741,27.4533,78526.0
2017-12-15 10:00:00,38.1,38.12,37.87,37.89,139404.0,27.4533,27.4678,27.2876,27.302,139404.0
2017-12-15 10:10:00,37.88,38.19,37.83,38.17,112164.0,27.2948,27.5182,27.2588,27.5038,112164.0
2017-12-15 10:20:00,38.17,38.26,38.02,38.07,62547.0,27.5038,27.5686,27.3957,27.4317,62547.0
2017-12-15 10:30:00,38.08,38.08,37.89,37.9,72240.0,27.4389,27.4389,27.302,27.3092,72240.0
2017-12-15 10:40:00,37.9,37.96,37.86,37.89,58322.0,27.3092,27.3525,27.2804,27.302,58322.0
2017-12-15 10:50:00,37.88,37.93,37.77,37.79,104647.0,27.2948,27.3309,27.2156,27.23,104647.0
2017-12-15 11:00:00,37.8,37.81,37.7,37.74,57093.0,27.2372,27.2444,27.1651,27.1939,57093.0
2017-12-15 11:10:00,37.73,37.78,37.66,37.71,72159.0,27.1867,27.2228,27.1363,27.1723,72159.0
2017-12-15 11:20:00,37.71,37.74,37.6,37.64,188509.0,27.1723,27.1939,27.0931,27.1219,188509.0
2017-12-15 11:30:00,37.64,37.65,37.55,37.58,74025.0,27.1219,27.1291,27.057,27.0787,74025.0
2017-12-15 11:40:00,37.58,37.68,37.49,37.58,180727.0,27.0787,27.1507,27.0138,27.0787,180727.0
2017-12-15 11:50:00,37.58,37.6,37.46,37.47,164417.0,27.0787,27.0931,26.9922,26.9994,164417.0
2017-12-15 12:00:00,37.47,37.54,37.43,37.53,116055.0,26.9994,27.0498,26.9706,27.0426,116055.0
2017-12-15 12:10:00,37.54,37.63,37.53,37.62,53556.0,27.0498,27.1147,27.0426,27.1075,53556.0
2017-12-15 12:20:00,37.62,37.7,37.62,37.65,59787.0,27.1075,27.1651,27.1075,27.1291,59787.0
2017-12-15 12:30:00,37.66,37.69,37.62,37.66,78946.0,27.1363,27.1579,27.1075,27.1363,78946.0
2017-12-15 12:40:00,37.66,37.66,37.57,37.61,73210.0,27.1363,27.1363,27.0715,27.1003,73210.0
2017-12-15 12:50:00,37.61,37.65,37.56,37.65,35616.0,27.1003,27.1291,27.0642,27.1291,35616.0
2017-12-15 13:00:00,37.64,37.7,37.57,37.57,134868.0,27.1219,27.1651,27.0715,27.0715,134868.0
2017-12-15 13:10:00,37.57,37.6,37.52,37.58,85154.0,27.0715,27.0931,27.0354,27.0787,85154.0
2017-12-15 13:20:00,37.58,37.63,37.56,37.58,70693.0,27.0787,27.1147,27.0642,27.0787,70693.0
2017-12-15 13:30:00,37.57,37.6,37.51,37.52,46113.0,27.0715,27.0931,27.0282,27.0354,46113.0
2017-12-15 13:40:00,37.51,37.6,37.51,37.58,125240.0,27.0282,27.0931,27.0282,27.0787,125240.0
2017-12-15 13:50:00,37.58,37.61,37.53,37.61,91949.0,27.0787,27.1003,27.0426,27.1003,91949.0
2017-12-15 14:00:00,37.6,37.65,37.58,37.59,62070.0,27.0931,27.1291,27.0787,27.0859,62070.0
2017-12-15 14:10:00,37.6,37.67,37.59,37.66,89582.0,27.0931,27.1435,27.0859,27.1363,89582.0
2017-12-15 14:20:00,37.66,37.69,37.64,37.68,85391.0,27.1363,27.1579,27.1219,27.1507,85391.0
2017-12-15 14:30:00,37.68,37.69,37.63,37.67,78041.0,27.1507,27.1579,27.1147,27.1435,78041.0
2017-12-15 14:40:00,37.68,37.7,37.67,37.68,80068.0,27.1507,27.1651,27.1435,27.1507,80068.0
2017-12-15 14:50:00,37.68,37.72,37.67,37.71,89965.0,27.1507,27.1795,27.1435,27.1723,89965.0
2017-12-15 15:00:00,37.7,37.74,37.67,37.73,86253.0,27.1651,27.1939,27.1435,27.1867,86253.0
2017-12-15 15:10:00,37.73,37.76,37.68,37.7,97343.0,27.1867,27.2084,27.1507,27.1651,97343.0
2017-12-15 15:20:00,37.7,37.73,37.61,37.63,102085.0,27.1651,27.1867,27.1003,27.1147,102085.0
2017-12-15 15:30:00,37.64,37.67,37.63,37.65,244137.0,27.1219,27.1435,27.1147,27.1291,244137.0
2017-12-15 15:40:00,37.65,37.7,37.59,37.65,487372.0,27.1291,27.1651,27.0859,27.1291,487372.0
2017-12-15 15:50:00,37.65,37.7,37.63,37.67,941894.0,27.1291,27.1651,27.1147,27.1435,941894.0
2017-12-18 09:30:00,37.87,37.91,37.63,37.69,248956.0,27.2876,27.3164,27.1147,27.1579,248956.0
2017-12-18 09:40:00,37.7,37.71,37.54,37.64,319929.0,27.1651,27.1723,27.0498,27.1219,319929.0
2017-12-18 09:50:00,37.64,37.66,37.46,37.48,163772.0,27.1219,27.1363,26.9922,27.0066,163772.0
2017-12-18 10:00:00,37.47,37.75,37.45,37.74,145988.0,26.9994,27.2012,26.985,27.1939,145988.0
2017-12-18 10:10:00,37.75,37.83,37.73,37.74,97498.0,27.2012,27.2588,27.1867,27.1939,97498.0
2017-12-18 10:20:00,37.74,37.87,37.7,37.85,232241.0,27.1939,27.2876,27.1651,27.2732,232241.0
2017-12-18 10:30:00,37.84,37.9,37.77,37.85,138193.0,27.266,27.3092,27.2156,27.2732,138193.0
2017-12-18 10:40:00,37.85,38.01,37.84,38.01,109117.0,27.2732,27.3885,27.266,27.3885,109117.0
2017-12-18 10:50:00,38.01,38.15,37.97,38.13,203047.0,27.3885,27.4894,27.3597,27.475,203047.0
2017-12-18 11:00:00,38.14,38.23,38.14,38.19,77134.0,27.4822,27.547,27.4822,27.5182,77134.0
2017-12-18 11:10:00,38.2,38.22,38.14,38.14,98676.0,27.5254,27.5398,27.4822,27.4822,98676.0
2017-12-18 11:20:00,38.13,38.23,38.07,38.09,113728.0,27.475,27.547,27.4317,27.4461,113728.0
2017-12-18 11:30:00,38.08,38.12,38.03,38.1,107562.0,27.4389,27.4678,27.4029,27.4533,107562.0
2017-12-18 11:40:00,38.1,38.11,38.01,38.04,75022.0,27.4533,27.4606,27.3885,27.4101,75022.0
2017-12-18 11:50:00,38.05,38.09,38.01,38.01,35679.0,27.4173,27.4461,27.3885,27.3885,35679.0
2017-12-18 12:00:00,38.02,38.04,37.96,37.97,48176.0,27.3957,27.4101,27.3525,27.3597,48176.0
2017-12-18 12:10:00,37.97,38.01,37.93,38.01,53952.0,27.3597,27.3885,27.3309,27.3885,53952.0
2017-12-18 12:20:00,38.01,38.02,37.86,37.88,47952.0,27.3885,27.3957,27.2804,27.2948,47952.0
2017-12-18 12:30:00,37.88,37.91,37.82,37.85,51419.0,27.2948,27.3164,27.2516,27.2732,51419.0
2017-12-18 12:40:00,37.84,37.93,37.83,37.92,53694.0,27.266,27.3309,27.2588,27.3236,53694.0
2017-12-18 12:50:00,37.92,37.96,37.83,37.85,47397.0,27.3236,27.3525,27.2588,27.2732,47397.0
2017-12-18 13:00:00,37.84,37.86,37.82,37.84,53369.0,27.266,27.2804,27.2516,27.266,53369.0
2017-12-18 13:10:00,37.84,37.88,37.83,37.86,58017.0,27.266,27.2948,27.2588,27.2804,58017.0
2017-12-18 13:20:00,37.87,37.97,37.85,37.91,126160.0,27.2876,27.3597,27.2732,27.3164,126160.0
2017-12-18 13:30:00,37.91,37.97,37.89,37.96,86248.0,27.3164,27.3597,27.302,27.3525,86248.0
2017-12-18 13:40:00,37.95,37.97,37.92,37.95,69448.0,27.3453,27.3597,27.3236,27.3453,69448.0
2017-12-18 13:50:00,37.95,37.96,37.91,37.91,64203.0,27.3453,27.3525,27.3164,27.3164,64203.0
2017-12-18 14:00:00,37.91,37.97,37.91,37.96,48881.0,27.3164,27.3597,27.3164,27.3525,48881.0
2017-12-18 14:10:00,37.97,37.98,37.89,37.9,40068.0,27.3597,27.3669,27.302,27.3092,40068.0
2017-12-18 14:20:00,37.91,37.98,37.88,37.96,360659.0,27.3164,27.3669,27.2948,27.3525,360659.0
2017-12-18 14:30:00,37.96,37.99,37.91,37.93,45401.0,27.3525,27.3741,27.3164,27.3309,45401.0
2017-12-18 14:40:00,37.92,38.0,37.92,38.0,159406.0,27.3236,27.3813,27.3236,27.3813,159406.0
2017-12-18 14:50:00,38.0,38.02,37.99,38.0,83303.0,27.3813,27.3957,27.3741,27.3813,83303.0
2017-12-18 15:00:00,38.0,38.06,38.0,38.04,142830.0,27.3813,27.4245,27.3813,27.4101,142830.0
2017-12-18 15:10:00,38.04,38.12,38.04,38.08,67709.0,27.4101,27.4678,27.4101,27.4389,67709.0
2017-12-18 15:20:00,38.08,38.09,38.04,38.08,85136.0,27.4389,27.4461,27.4101,27.4389,85136.0
2017-12-18 15:30:00,38.08,38.12,38.06,38.12,137201.0,27.4389,27.4678,27.4245,27.4678,137201.0
2017-12-18 15:40:00,38.12,38.14,38.08,38.13,144935.0,27.4678,27.4822,27.4389,27.475,144935.0
2017-12-18 15:50:00,38.12,38.13,38.07,38.08,387057.0,27.4678,27.475,27.4317,27.4389,387057.0
2017-12-19 09:30:00,38.22,38.36,37.97,38.09,164939.0,27.5398,27.6407,27.3597,27.4461,164939.0
2017-12-19 09:40:00,38.06,38.28,38.02,38.16,97169.0,27.4245,27.583,27.3957,27.4966,97169.0
2017-12-19 09:50:00,38.16,38.35,38.16,38.35,96721.0,27.4966,27.6335,27.4966,27.6335,96721.0
2017-12-19 10:00:00,38.33,38.5,38.28,38.49,90524.0,27.6191,27.7416,27.583,27.7344,90524.0
2017-12-19 10:10:00,38.49,38.69,38.46,38.67,145065.0,27.7344,27.8785,27.7128,27.8641,145065.0
2017-12-19 10:20:00,38.7,38.92,38.69,38.88,162323.0,27.8857,28.0442,27.8785,28.0154,162323.0
2017-12-19 10:30:00,38.88,38.93,38.85,38.93,124400.0,28.0154,28.0514,27.9938,28.0514,124400.0
2017-12-19 10:40:00,38.93,38.94,38.7,38.77,102115.0,28.0514,28.0586,27.8857,27.9361,102115.0
2017-12-19 10:50:00,38.77,38.87,38.73,38.74,63844.0,27.9361,28.0082,27.9073,27.9145,63844.0
2017-12-19 11:00:00,38.73,38.81,38.73,38.81,85467.0,27.9073,27.9649,27.9073,27.9649,85467.0
2017-12-19 11:10:00,38.81,38.82,38.71,38.79,156331.0,27.9649,27.9722,27.8929,27.9505,156331.0
2017-12-19 11:20:00,38.8,38.89,38.74,38.83,121328.0,27.9577,28.0226,27.9145,27.9794,121328.0
2017-12-19 11:30:00,38.83,38.89,38.81,38.86,85794.0,27.9794,28.0226,27.9649,28.001,85794.0
2017-12-19 11:40:00,38.86,38.96,38.86,38.95,60614.0,28.001,28.073,28.001,28.0658,60614.0
2017-12-19 11:50:00,38.95,38.96,38.87,38.87,59181.0,28.0658,28.073,28.0082,28.0082,59181.0
2017-12-19 12:00:00,38.88,38.95,38.84,38.92,58286.0,28.0154,28.0658,27.9866,28.0442,58286.0
2017-12-19 12:10:00,38.93,39.0,38.9,38.98,40949.0,28.0514,28.1019,28.0298,28.0874,40949.0
2017-12-19 12:20:00,38.98,39.03,38.96,38.99,71894.0,28.0874,28.1235,28.073,28.0946,71894.0
2017-12-19 12:30:00,38.99,39.03,38.95,39.02,125576.0,28.0946,28.1235,28.0658,28.1163,125576.0
2017-12-19 12:40:00,39.02,39.07,38.98,38.99,153803.0,28.1163,28.1523,28.0874,28.0946,153803.0
2017-12-19 12:50:00,38.99,39.0,38.87,38.91,54518.0,28.0946,28.1019,28.0082,28.037,54518.0
2017-12-19 13:00:00,38.91,39.0,38.91,38.95,72276.0,28.037,28.1019,28.037,28.0658,72276.0
2017-12-19 13:10:00,38.95,39.0,38.94,38.98,91323.0,28.0658,28.1019,28.0586,28.0874,91323.0
2017-12-19 13:20:00,38.98,39.06,38.96,38.96,62471.0,28.0874,28.1451,28.073,28.073,62471.0
2017-12-19 13:30:00,38.97,38.97,38.89,38.89,50478.0,28.0802,28.0802,28.0226,28.0226,50478.0
2017-12-19 13:40:00,38.89,38.93,38.86,38.89,27356.0,28.0226,28.0514,28.001,28.0226,27356.0
2017-12-19 13:50:00,38.88,38.92,38.86,38.91,31699.0,28.0154,28.0442,28.001,28.037,31699.0
2017-12-19 14:00:00,38.91,38.93,38.89,38.91,104813.0,28.037,28.0514,28.0226,28.037,104813.0
2017-12-19 14:10:00,38.91,38.92,38.82,38.84,142440.0,28.037,28.0442,27.9722,27.9866,142440.0
2017-12-19 14:20:00,38.84,38.9,38.83,38.85,39256.0,27.9866,28.0298,27.9794,27.9938,39256.0
2017-12-19 14:30:00,38.85,38.86,38.74,38.78,92946.0,27.9938,28.001,27.9145,27.9433,92946.0
2017-12-19 14:40:00,38.78,38.86,38.77,38.84,51547.0,27.9433,28.001,27.9361,27.9866,51547.0
2017-12-19 14:50:00,38.84,38.91,38.83,38.9,142640.0,27.9866,28.037,27.9794,28.0298,142640.0
2017-12-19 15:00:00,38.9,38.94,38.82,38.82,164853.0,28.0298,28.0586,27.9722,27.9722,164853.0
2017-12-19 15:10:00,38.83,38.83,38.74,38.78,110670.0,27.9794,27.9794,27.9145,27.9433,110670.0
2017-12-19 15:20:00,38.78,38.82,38.75,38.77,58712.0,27.9433,27.9722,27.9217,27.9361,58712.0
2017-12-19 15:30:00,38.77,38.8,38.75,38.76,93933.0,27.9361,27.9577,27.9217,27.9289,93933.0
2017-12-19 15:40:00,38.76,38.79,38.72,38.79,204695.0,27.9289,27.9505,27.9001,27.9505,204695.0
2017-12-19 15:50:00,38.79,38.79,38.68,38.69,390285.0,27.9505,27.9505,27.8713,27.8785,390285.0
2017-12-20 09:30:00,39.07,39.07,38.21,38.62,290466.0,28.1523,28.1523,27.5326,27.828,290466.0
2017-12-20 09:40:00,38.6,38.73,38.45,38.61,141282.0,27.8136,27.9073,27.7055,27.8208,141282.0
2017-12-20 09:50:00,38.63,38.66,38.44,38.5,109766.0,27.8352,27.8569,27.6983,27.7416,109766.0
2017-12-20 10:00:00,38.5,38.54,38.41,38.5,113102.0,27.7416,27.7704,27.6767,27.7416,113102.0
2017-12-20 10:10:00,38.49,38.57,38.48,38.51,98551.0,27.7344,27.792,27.7272,27.7488,98551.0
2017-12-20 10:20:00,38.52,38.62,38.47,38.5,67129.0,27.756,27.828,27.72,27.7416,67129.0
2017-12-20 10:30:00,38.52,38.62,38.49,38.55,185462.0,27.756,27.828,27.7344,27.7776,185462.0
2017-12-20 10:40:00,38.56,38.73,38.52,38.69,97696.0,27.7848,27.9073,27.756,27.8785,97696.0
2017-12-20 10:50:00,38.68,38.93,38.61,38.92,116540.0,27.8713,28.0514,27.8208,28.0442,116540.0
2017-12-20 11:00:00,38.93,39.0,38.85,38.93,53944.0,28.0514,28.1019,27.9938,28.0514,53944.0
2017-12-20 11:10:00,38.92,39.02,38.91,38.98,43148.0,28.0442,28.1163,28.037,28.0874,43148.0
2017-12-20 11:20:00,38.98,39.2,38.98,39.19,64340.0,28.0874,28.246,28.0874,28.2388,64340.0
2017-12-20 11:30:00,39.2,39.26,39.13,39.24,229639.0,28.246,28.2892,28.1955,28.2748,229639.0
2017-12-20 11:40:00,39.25,39.3,39.17,39.21,93852.0,28.282,28.318,28.2243,28.2532,93852.0
2017-12-20 11:50:00,39.21,39.24,39.12,39.16,95000.0,28.2532,28.2748,28.1883,28.2171,95000.0
2017-12-20 12:00:00,39.16,39.16,39.07,39.08,64971.0,28.2171,28.2171,28.1523,28.1595,64971.0
2017-12-20 12:10:00,39.09,39.14,39.06,39.14,78756.0,28.1667,28.2027,28.1451,28.2027,78756.0
2017-12-20 12:20:00,39.13,39.24,39.1,39.2,105636.0,28.1955,28.2748,28.1739,28.246,105636.0
2017-12-20 12:30:00,39.2,39.21,39.08,39.14,82264.0,28.246,28.2532,28.1595,28.2027,82264.0
2017-12-20 12:40:00,39.14,39.19,39.12,39.16,59720.0,28.2027,28.2388,28.1883,28.2171,59720.0
2017-12-20 12:50:00,39.16,39.19,39.11,39.18,154911.0,28.2171,28.2388,28.1811,28.2316,154911.0
2017-12-20 13:00:00,39.17,39.28,39.16,39.28,80471.0,28.2243,28.3036,28.2171,28.3036,80471.0
2017-12-20 13:10:00,39.28,39.31,39.24,39.28,73293.0,28.3036,28.3252,28.2748,28.3036,73293.0
2017-12-20 13:20:00,39.28,39.35,39.27,39.33,70405.0,28.3036,28.354,28.2964,28.3396,70405.0
2017-12-20 13:30:00,39.32,39.4,39.31,39.4,62468.0,28.3324,28.3901,28.3252,28.3901,62468.0
2017-12-20 13:40:00,39.4,39.51,39.38,39.5,104077.0,28.3901,28.4693,28.3757,28.4621,104077.0
2017-12-20 13:50:00,39.49,39.56,39.43,39.53,94109.0,28.4549,28.5054,28.4117,28.4838,94109.0
2017-12-20 14:00:00,39.53,39.62,39.53,39.59,110010.0,28.4838,28.5486,28.4838,28.527,110010.0
2017-12-20 14:10:00,39.59,39.63,39.58,39.61,88137.0,28.527,28.5558,28.5198,28.5414,88137.0
2017-12-20 14:20:00,39.6,39.7,39.6,39.7,173925.0,28.5342,28.6062,28.5342,28.6062,173925.0
2017-12-20 14:30:00,39.7,39.77,39.66,39.75,192820.0,28.6062,28.6567,28.5774,28.6423,192820.0
2017-12-20 14:40:00,39.74,39.78,39.63,39.65,147641.0,28.6351,28.6639,28.5558,28.5702,147641.0
2017-12-20 14:50:00,39.65,39.68,39.59,39.67,90129.0,28.5702,28.5918,28.527,28.5846,90129.0
2017-12-20 15:00:00,39.67,39.71,39.65,39.66,141075.0,28.5846,28.6135,28.5702,28.5774,141075.0
2017-12-20 15:10:00,39.66,39.77,39.66,39.69,128300.0,28.5774,28.6567,28.5774,28.599,128300.0
2017-12-20 15:20:00,39.69,39.8,39.68,39.79,138239.0,28.599,28.6783,28.5918,28.6711,138239.0
2017-12-20 15:30:00,39.78,39.79,39.71,39.77,175500.0,28.6639,28.6711,28.6135,28.6567,175500.0
2017-12-20 15:40:00,39.76,39.84,39.76,39.83,198216.0,28.6495,28.7071,28.6495,28.6999,198216.0
2017-12-20 15:50:00,39.83,39.89,39.76,39.84,575340.0,28.6999,28.7432,28.6495,28.7071,575340.0
2017-12-21 09:30:00,39.85,39.88,39.55,39.59,126348.0,28.7143,28.7359,28.4982,28.527,126348.0
2017-12-21 09:40:00,39.58,39.75,39.57,39.68,81925.0,28.5198,28.6423,28.5126,28.5918,81925.0
2017-12-21 09:50:00,39.7,39.71,39.54,39.66,71863.0,28.6062,28.6135,28.491,28.5774,71863.0
2017-12-21 10:00:00,39.67,39.78,39.58,39.74,87252.0,28.5846,28.6639,28.5198,28.6351,87252.0
2017-12-21 10:10:00,39.73,39.95,39.65,39.94,139070.0,28.6279,28.7864,28.5702,28.7792,139070.0
2017-12-21 10:20:00,39.95,40.13,39.94,40.13,138783.0,28.7864,28.9161,28.7792,28.9161,138783.0
2017-12-21 10:30:00,40.12,40.37,40.06,40.32,137282.0,28.9089,29.089,28.8656,29.053,137282.0
2017-12-21 10:40:00,40.33,40.56,40.33,40.56,215107.0,29.0602,29.2259,29.0602,29.2259,215107.0
2017-12-21 10:50:00,40.55,40.72,40.55,40.63,98742.0,29.2187,29.3412,29.2187,29.2764,98742.0
2017-12-21 11:00:00,40.63,40.7,40.48,40.69,162826.0,29.2764,29.3268,29.1683,29.3196,162826.0
2017-12-21 11:10:00,40.69,40.8,40.64,40.78,126564.0,29.3196,29.3989,29.2836,29.3845,126564.0
2017-12-21 11:20:00,40.78,40.94,40.72,40.82,144994.0,29.3845,29.4997,29.3412,29.4133,144994.0
2017-12-21 11:30:00,40.82,40.88,40.71,40.82,199379.0,29.4133,29.4565,29.334,29.4133,199379.0
2017-12-21 11:40:00,40.82,40.86,40.75,40.82,126733.0,29.4133,29.4421,29.3628,29.4133,126733.0
2017-12-21 11:50:00,40.83,41.0,40.82,40.96,88481.0,29.4205,29.543,29.4133,29.5142,88481.0
2017-12-21 12:00:00,40.96,40.99,40.81,40.82,75614.0,29.5142,29.5358,29.4061,29.4133,75614.0
2017-12-21 12:10:00,40.82,40.91,40.76,40.87,67462.0,29.4133,29.4781,29.37,29.4493,67462.0
2017-12-21 12:20:00,40.87,40.9,40.8,40.81,62532.0,29.4493,29.4709,29.3989,29.4061,62532.0
2017-12-21 12:30:00,40.81,40.96,40.81,40.95,54913.0,29.4061,29.5142,29.4061,29.5069,54913.0
2017-12-21 12:40:00,40.95,40.96,40.85,40.89,66084.0,29.5069,29.5142,29.4349,29.4637,66084.0
2017-12-21 12:50:00,40.88,41.02,40.88,41.01,89212.0,29.4565,29.5574,29.4565,29.5502,89212.0
2017-12-21 13:00:00,41.01,41.01,40.9,41.0,59160.0,29.5502,29.5502,29.4709,29.543,59160.0
2017-12-21 13:10:00,41.01,41.06,40.96,41.02,81440.0,29.5502,29.5862,29.5142,29.5574,81440.0
2017-12-21 13:20:00,41.01,41.02,40.93,40.95,62686.0,29.5502,29.5574,29.4925,29.5069,62686.0
2017-12-21 13:30:00,40.95,41.06,40.93,41.05,71342.0,29.5069,29.5862,29.4925,29.579,71342.0
2017-12-21 13:40:00,41.05,41.07,41.0,41.03,72965.0,29.579,29.5934,29.543,29.5646,72965.0
2017-12-21 13:50:00,41.03,41.04,40.99,41.04,84073.0,29.5646,29.5718,29.5358,29.5718,84073.0
2017-12-21 14:00:00,41.05,41.19,41.04,41.19,128645.0,29.579,29.6799,29.5718,29.6799,128645.0
2017-12-21 14:10:00,41.19,41.21,41.13,41.16,97119.0,29.6799,29.6943,29.6366,29.6583,97119.0
2017-12-21 14:20:00,41.16,41.26,41.15,41.23,94140.0,29.6583,29.7303,29.6511,29.7087,94140.0
2017-12-21 14:30:00,41.23,41.25,41.12,41.2,134877.0,29.7087,29.7231,29.6294,29.6871,134877.0
2017-12-21 14:40:00,41.2,41.22,41.16,41.18,143394.0,29.6871,29.7015,29.6583,29.6727,143394.0
2017-12-21 14:50:00,41.18,41.24,41.16,41.23,99011.0,29.6727,29.7159,29.6583,29.7087,99011.0
2017-12-21 15:00:00,41.24,41.26,41.16,41.24,99373.0,29.7159,29.7303,29.6583,29.7159,99373.0
2017-12-21 15:10:00,41.25,41.32,41.14,41.18,121030.0,29.7231,29.7736,29.6439,29.6727,121030.0
2017-12-21 15:20:00,41.18,41.3,41.14,41.24,131133.0,29.6727,29.7591,29.6439,29.7159,131133.0
2017-12-21 15:30:00,41.25,41.25,41.11,41.12,226276.0,29.7231,29.7231,29.6222,29.6294,226276.0
2017-12-21 15:40:00,41.12,41.16,40.92,40.92,282847.0,29.6294,29.6583,29.4853,29.4853,282847.0
2017-12-21 15:50:00,40.92,40.98,40.87,40.92,695926.0,29.4853,29.5286,29.4493,29.4853,695926.0
2017-12-22 09:30:00,41.08,41.12,40.81,40.9,251850.0,29.6006,29.6294,29.4061,29.4709,251850.0
2017-12-22 09:40:00,40.89,41.38,40.89,41.37,122516.0,29.4637,29.8168,29.4637,29.8096,122516.0
2017-12-22 09:50:00,41.37,41.38,41.18,41.21,71934.0,29.8096,29.8168,29.6727,29.6943,71934.0
2017-12-22 10:00:00,41.2,41.3,41.13,41.27,90230.0,29.6871,29.7591,29.6366,29.7375,90230.0
2017-12-22 10:10:00,41.27,41.27,41.09,41.18,65512.0,29.7375,29.7375,29.6078,29.6727,65512.0
2017-12-22 10:20:00,41.17,41.18,41.02,41.04,55674.0,29.6655,29.6727,29.5574,29.5718,55674.0
2017-12-22 10:30:00,41.03,41.23,41.03,41.21,100559.0,29.5646,29.7087,29.5646,29.6943,100559.0
2017-12-22 10:40:00,41.21,41.24,41.08,41.11,45010.0,29.6943,29.7159,29.6006,29.6222,45010.0
2017-12-22 10:50:00,41.1,41.29,41.08,41.23,34158.0,29.615,29.7519,29.6006,29.7087,34158.0
2017-12-22 11:00:00,41.24,41.29,41.22,41.23,58272.0,29.7159,29.7519,29.7015,29.7087,58272.0
2017-12-22 11:10:00,41.24,41.32,41.21,41.31,90727.0,29.7159,29.7736,29.6943,29.7663,90727.0
2017-12-22 11:20:00,41.31,41.35,41.26,41.27,55234.0,29.7663,29.7952,29.7303,29.7375,55234.0
2017-12-22 11:30:00,41.27,41.39,41.22,41.34,58436.0,29.7375,29.824,29.7015,29.788,58436.0
2017-12-22 11:40:00,41.34,41.36,41.25,41.3,45520.0,29.788,29.8024,29.7231,29.7591,45520.0
2017-12-22 11:50:00,41.3,41.49,41.3,41.43,97524.0,29.7591,29.896,29.7591,29.8528,97524.0
2017-12-22 12:00:00,41.42,41.45,41.37,41.44,39092.0,29.8456,29.8672,29.8096,29.86,39092.0
2017-12-22 12:10:00,41.44,41.61,41.43,41.51,100796.0,29.86,29.9825,29.8528,29.9105,100796.0
2017-12-22 12:20:00,41.52,41.61,41.47,41.6,31025.0,29.9177,29.9825,29.8816,29.9753,31025.0
2017-12-22 12:30:00,41.59,41.62,41.51,41.55,53499.0,29.9681,29.9897,29.9105,29.9393,53499.0
2017-12-22 12:40:00,41.56,41.62,41.52,41.62,65492.0,29.9465,29.9897,29.9177,29.9897,65492.0
2017-12-22 12:50:00,41.6,41.63,41.57,41.63,84542.0,29.9753,29.9969,29.9537,29.9969,84542.0
2017-12-22 13:00:00,41.63,41.68,41.62,41.66,149765.0,29.9969,30.033,29.9897,30.0185,149765.0
2017-12-22 13:10:00,41.66,41.67,41.42,41.53,95641.0,30.0185,30.0257,29.8456,29.9249,95641.0
2017-12-22 13:20:00,41.53,41.53,41.47,41.51,45082.0,29.9249,29.9249,29.8816,29.9105,45082.0
2017-12-22 13:30:00,41.51,41.61,41.5,41.57,109718.0,29.9105,29.9825,29.9033,29.9537,109718.0
2017-12-22 13:40:00,41.57,41.62,41.53,41.62,121611.0,29.9537,29.9897,29.9249,29.9897,121611.0
2017-12-22 13:50:00,41.61,41.65,41.58,41.58,70276.0,29.9825,30.0113,29.9609,29.9609,70276.0
2017-12-22 14:00:00,41.58,41.63,41.56,41.57,70090.0,29.9609,29.9969,29.9465,29.9537,70090.0
2017-12-22 14:10:00,41.57,41.64,41.52,41.64,64429.0,29.9537,30.0041,29.9177,30.0041,64429.0
2017-12-22 14:20:00,41.63,41.67,41.51,41.55,135157.0,29.9969,30.0257,29.9105,29.9393,135157.0
2017-12-22 14:30:00,41.55,41.67,41.54,41.58,104146.0,29.9393,30.0257,29.9321,29.9609,104146.0
2017-12-22 14:40:00,41.58,41.64,41.58,41.63,105888.0,29.9609,30.0041,29.9609,29.9969,105888.0
2017-12-22 14:50:00,41.62,41.71,41.56,41.59,74367.0,29.9897,30.0546,29.9465,29.9681,74367.0
2017-12-22 15:00:00,41.59,41.64,41.53,41.6,200473.0,29.9681,30.0041,29.9249,29.9753,200473.0
2017-12-22 15:10:00,41.6,41.61,41.56,41.56,77758.0,29.9753,29.9825,29.9465,29.9465,77758.0
2017-12-22 15:20:00,41.55,41.63,41.53,41.59,95668.0,29.9393,29.9969,29.9249,29.9681,95668.0
2017-12-22 15:30:00,41.58,41.62,41.51,41.54,117788.0,29.9609,29.9897,29.9105,29.9321,117788.0
2017-12-22 15:40:00,41.53,41.63,41.53,41.58,139558.0,29.9249,29.9969,29.9249,29.9609,139558.0
2017-12-22 15:50:00,41.57,41.58,41.54,41.58,276426.0,29.9537,29.9609,29.9321,29.9609,276426.0
2017-12-26 09:30:00,41.71,41.89,41.68,41.75,111454.0,30.0546,30.1843,30.033,30.0834,111454.0
2017-12-26 09:40:00,41.72,41.74,41.52,41.59,67188.0,30.0618,30.0762,29.9177,29.9681,67188.0
2017-12-26 09:50:00,41.59,41.74,41.58,41.74,85289.0,29.9681,30.0762,29.9609,30.0762,85289.0
2017-12-26 10:00:00,41.72,41.82,41.65,41.76,40450.0,30.0618,30.1338,30.0113,30.0906,40450.0
2017-12-26 10:10:00,41.77,41.83,41.71,41.82,30630.0,30.0978,30.141,30.0546,30.1338,30630.0
2017-12-26 10:20:00,41.81,42.17,41.81,42.17,188406.0,30.1266,30.386,30.1266,30.386,188406.0
2017-12-26 10:30:00,42.19,42.34,42.15,42.33,128248.0,30.4004,30.5085,30.3716,30.5013,128248.0
2017-12-26 10:40:00,42.34,42.38,42.12,42.29,101552.0,30.5085,30.5373,30.35,30.4725,101552.0
2017-12-26 10:50:00,42.28,42.28,42.1,42.13,53983.0,30.4653,30.4653,30.3356,30.3572,53983.0
2017-12-26 11:00:00,42.13,42.17,42.03,42.08,60958.0,30.3572,30.386,30.2852,30.3212,60958.0
2017-12-26 11:10:00,42.09,42.27,42.08,42.23,51820.0,30.3284,30.4581,30.3212,30.4293,51820.0
2017-12-26 11:20:00,42.24,42.27,42.16,42.22,35351.0,30.4365,30.4581,30.3788,30.4221,35351.0
2017-12-26 11:30:00,42.23,42.33,42.22,42.3,80093.0,30.4293,30.5013,30.4221,30.4797,80093.0
2017-12-26 11:40:00,42.31,42.46,42.31,42.42,113378.0,30.4869,30.595,30.4869,30.5662,113378.0
2017-12-26 11:50:00,42.42,42.46,42.35,42.37,123223.0,30.5662,30.595,30.5157,30.5301,123223.0
2017-12-26 12:00:00,42.37,42.4,42.27,42.29,60516.0,30.5301,30.5518,30.4581,30.4725,60516.0
2017-12-26 12:10:00,42.28,42.49,42.28,42.47,41919.0,30.4653,30.6166,30.4653,30.6022,41919.0
2017-12-26 12:20:00,42.46,42.47,42.35,42.39,92692.0,30.595,30.6022,30.5157,30.5446,92692.0
2017-12-26 12:30:00,42.4,42.46,42.37,42.42,53277.0,30.5518,30.595,30.5301,30.5662,53277.0
2017-12-26 12:40:00,42.43,42.52,42.38,42.52,99079.0,30.5734,30.6382,30.5373,30.6382,99079.0
2017-12-26 12:50:00,42.51,42.54,42.43,42.45,92978.0,30.631,30.6526,30.5734,30.5878,92978.0
2017-12-26 13:00:00,42.46,42.55,42.45,42.51,106619.0,30.595,30.6598,30.5878,30.631,106619.0
2017-12-26 13:10:00,42.5,42.55,42.46,42.47,64075.0,30.6238,30.6598,30.595,30.6022,64075.0
2017-12-26 13:20:00,42.46,42.46,42.35,42.36,47487.0,30.595,30.595,30.5157,30.5229,47487.0
2017-12-26 13:30:00,42.36,42.41,42.35,42.38,35849.0,30.5229,30.559,30.5157,30.5373,35849.0
2017-12-26 13:40:00,42.38,42.39,42.32,42.32,42241.0,30.5373,30.5446,30.4941,30.4941,42241.0
2017-12-26 13:50:00,42.33,42.36,42.29,42.33,61990.0,30.5013,30.5229,30.4725,30.5013,61990.0
2017-12-26 14:00:00,42.32,42.37,42.32,42.35,74249.0,30.4941,30.5301,30.4941,30.5157,74249.0
2017-12-26 14:10:00,42.35,42.42,42.34,42.39,68421.0,30.5157,30.5662,30.5085,30.5446,68421.0
2017-12-26 14:20:00,42.4,42.5,42.4,42.47,85996.0,30.5518,30.6238,30.5518,30.6022,85996.0
2017-12-26 14:30:00,42.47,42.48,42.42,42.46,43217.0,30.6022,30.6094,30.5662,30.595,43217.0
2017-12-26 14:40:00,42.46,42.48,42.44,42.47,46430.0,30.595,30.6094,30.5806,30.6022,46430.0
2017-12-26 14:50:00,42.47,42.5,42.46,42.48,60935.0,30.6022,30.6238,30.595,30.6094,60935.0
2017-12-26 15:00:00,42.48,42.52,42.47,42.52,40826.0,30.6094,30.6382,30.6022,30.6382,40826.0
2017-12-26 15:10:00,42.52,42.52,42.33,42.33,94485.0,30.6382,30.6382,30.5013,30.5013,94485.0
2017-12-26 15:20:00,42.32,42.35,42.27,42.27,91001.0,30.4941,30.5157,30.4581,30.4581,91001.0
2017-12-26 15:30:00,42.27,42.32,42.25,42.27,84259.0,30.4581,30.4941,30.4437,30.4581,84259.0
2017-12-26 15:40:00,42.28,42.45,42.27,42.45,109262.0,30.4653,30.5878,30.4581,30.5878,109262.0
2017-12-26 15:50:00,42.44,42.6,42.43,42.59,512305.0,30.5806,30.6959,30.5734,30.6887,512305.0
2017-12-27 09:30:00,42.55,42.55,42.15,42.25,124278.0,30.6598,30.6598,30.3716,30.4437,124278.0
2017-12-27 09:40:00,42.27,42.48,42.27,42.38,92751.0,30.4581,30.6094,30.4581,30.5373,92751.0
2017-12-27 09:50:00,42.37,42.55,42.3,42.37,81544.0,30.5301,30.6598,30.4797,30.5301,81544.0
2017-12-27 10:00:00,42.38,42.41,42.18,42.18,80929.0,30.5373,30.559,30.3932,30.3932,80929.0
2017-12-27 10:10:00,42.19,42.2,42.01,42.04,120841.0,30.4004,30.4076,30.2707,30.2924,120841.0
2017-12-27 10:20:00,42.05,42.14,41.93,41.95,79330.0,30.2996,30.3644,30.2131,30.2275,79330.0
2017-12-27 10:30:00,41.94,41.97,41.79,41.94,97528.0,30.2203,30.2419,30.1122,30.2203,97528.0
2017-12-27 10:40:00,41.95,42.0,41.86,41.88,66537.0,30.2275,30.2635,30.1627,30.1771,66537.0
2017-12-27 10:50:00,41.89,41.93,41.85,41.91,68011.0,30.1843,30.2131,30.1555,30.1987,68011.0
2017-12-27 11:00:00,41.92,41.95,41.83,41.9,50286.0,30.2059,30.2275,30.141,30.1915,50286.0
2017-12-27 11:10:00,41.91,42.06,41.9,42.02,95627.0,30.1987,30.3068,30.1915,30.2779,95627.0
2017-12-27 11:20:00,42.02,42.12,41.99,41.99,97360.0,30.2779,30.35,30.2563,30.2563,97360.0
2017-12-27 11:30:00,41.99,42.0,41.9,41.91,41908.0,30.2563,30.2635,30.1915,30.1987,41908.0
2017-12-27 11:40:00,41.9,41.91,41.77,41.85,63666.0,30.1915,30.1987,30.0978,30.1555,63666.0
2017-12-27 11:50:00,41.85,41.87,41.8,41.84,30172.0,30.1555,30.1699,30.1194,30.1482,30172.0
2017-12-27 12:00:00,41.84,42.01,41.83,42.0,43037.0,30.1482,30.2707,30.141,30.2635,43037.0
2017-12-27 12:10:00,42.02,42.02,41.92,41.95,48746.0,30.2779,30.2779,30.2059,30.2275,48746.0
2017-12-27 12:20:00,41.96,41.97,41.86,41.87,39228.0,30.2347,30.2419,30.1627,30.1699,39228.0
2017-12-27 12:30:00,41.87,41.9,41.82,41.88,38853.0,30.1699,30.1915,30.1338,30.1771,38853.0
2017-12-27 12:40:00,41.89,41.89,41.71,41.71,44387.0,30.1843,30.1843,30.0546,30.0546,44387.0
2017-12-27 12:50:00,41.71,41.79,41.66,41.79,71315.0,30.0546,30.1122,30.0185,30.1122,71315.0
2017-12-27 13:00:00,41.76,41.94,41.76,41.92,38288.0,30.0906,30.2203,30.0906,30.2059,38288.0
2017-12-27 13:10:00,41.92,41.94,41.82,41.91,34079.0,30.2059,30.2203,30.1338,30.1987,34079.0
2017-12-27 13:20:00,41.9,41.91,41.81,41.81,17765.0,30.1915,30.1987,30.1266,30.1266,17765.0
2017-12-27 13:30:00,41.82,41.89,41.81,41.89,34728.0,30.1338,30.1843,30.1266,30.1843,34728.0
2017-12-27 13:40:00,41.9,41.92,41.85,41.88,20945.0,30.1915,30.2059,30.1555,30.1771,20945.0
2017-12-27 13:50:00,41.89,41.9,41.83,41.88,28153.0,30.1843,30.1915,30.141,30.1771,28153.0
2017-12-27 14:00:00,41.88,41.97,41.87,41.91,43291.0,30.1771,30.2419,30.1699,30.1987,43291.0
2017-12-27 14:10:00,41.92,41.98,41.9,41.94,39152.0,30.2059,30.2491,30.1915,30.2203,39152.0
2017-12-27 14:20:00,41.93,41.93,41.85,41.91,36923.0,30.2131,30.2131,30.1555,30.1987,36923.0
2017-12-27 14:30:00,41.9,41.94,41.89,41.91,27442.0,30.1915,30.2203,30.1843,30.1987,27442.0
2017-12-27 14:40:00,41.91,41.92,41.89,41.91,38912.0,30.1987,30.2059,30.1843,30.1987,38912.0
2017-12-27 14:50:00,41.91,41.91,41.84,41.86,40944.0,30.1987,30.1987,30.1482,30.1627,40944.0
2017-12-27 15:00:00,41.86,41.89,41.83,41.88,44934.0,30.1627,30.1843,30.141,30.1771,44934.0
2017-12-27 15:10:00,41.88,41.88,41.84,41.87,35397.0,30.1771,30.1771,30.1482,30.1699,35397.0
2017-12-27 15:20:00,41.86,41.88,41.85,41.86,42460.0,30.1627,30.1771,30.1555,30.1627,42460.0
2017-12-27 15:30:00,41.86,41.88,41.77,41.78,96814.0,30.1627,30.1771,30.0978,30.105,96814.0
2017-12-27 15:40:00,41.79,41.86,41.75,41.8,99567.0,30.1122,30.1627,30.0834,30.1194,99567.0
2017-12-27 15:50:00,41.81,41.86,41.79,41.84,176151.0,30.1266,30.1627,30.1122,30.1482,176151.0
2017-12-28 09:30:00,41.91,41.98,41.39,41.67,143915.0,30.1987,30.2491,29.824,30.0257,143915.0
2017-12-28 09:40:00,41.72,41.83,41.65,41.76,91203.0,30.0618,30.141,30.0113,30.0906,91203.0
2017-12-28 09:50:00,41.75,41.85,41.67,41.79,52027.0,30.0834,30.1555,30.0257,30.1122,52027.0
2017-12-28 10:00:00,41.78,41.81,41.68,41.7,56806.0,30.105,30.1266,30.033,30.0474,56806.0
2017-12-28 10:10:00,41.7,41.76,41.61,41.63,57855.0,30.0474,30.0906,29.9825,29.9969,57855.0
2017-12-28 10:20:00,41.64,41.75,41.62,41.63,46758.0,30.0041,30.0834,29.9897,29.9969,46758.0
2017-12-28 10:30:00,41.62,41.68,41.57,41.63,39048.0,29.9897,30.033,29.9537,29.9969,39048.0
2017-12-28 10:40:00,41.63,41.67,41.58,41.65,45003.0,29.9969,30.0257,29.9609,30.0113,45003.0
2017-12-28 10:50:00,41.66,41.71,41.61,41.68,51185.0,30.0185,30.0546,29.9825,30.033,51185.0
2017-12-28 11:00:00,41.69,41.82,41.63,41.82,42089.0,30.0402,30.1338,29.9969,30.1338,42089.0
2017-12-28 11:10:00,41.83,41.83,41.72,41.73,39955.0,30.141,30.141,30.0618,30.069,39955.0
2017-12-28 11:20:00,41.73,41.78,41.69,41.71,31147.0,30.069,30.105,30.0402,30.0546,31147.0
2017-12-28 11:30:00,41.71,41.72,41.62,41.65,19237.0,30.0546,30.0618,29.9897,30.0113,19237.0
2017-12-28 11:40:00,41.65,41.67,41.62,41.66,39931.0,30.0113,30.0257,29.9897,30.0185,39931.0
2017-12-28 11:50:00,41.67,41.7,41.66,41.67,26439.0,30.0257,30.0474,30.0185,30.0257,26439.0
2017-12-28 12:00:00,41.66,41.66,41.58,41.61,24439.0,30.0185,30.0185,29.9609,29.9825,24439.0
2017-12-28 12:10:00,41.6,41.67,41.6,41.63,32053.0,29.9753,30.0257,29.9753,29.9969,32053.0
2017-12-28 12:20:00,41.63,41.66,41.62,41.64,13580.0,29.9969,30.0185,29.9897,30.0041,13580.0
2017-12-28 12:30:00,41.63,41.64,41.61,41.62,14652.0,29.9969,30.0041,29.9825,29.9897,14652.0
2017-12-28 12:40:00,41.61,41.69,41.61,41.68,13021.0,29.9825,30.0402,29.9825,30.033,13021.0
2017-12-28 12:50:00,41.68,41.76,41.68,41.76,22946.0,30.033,30.0906,30.033,30.0906,22946.0
2017-12-28 13:00:00,41.76,41.79,41.75,41.78,16037.0,30.0906,30.1122,30.0834,30.105,16037.0
2017-12-28 13:10:00,41.78,41.79,41.75,41.79,27764.0,30.105,30.1122,30.0834,30.1122,27764.0
2017-12-28 13:20:00,41.79,41.82,41.76,41.79,28667.0,30.1122,30.1338,30.0906,30.1122,28667.0
2017-12-28 13:30:00,41.78,41.83,41.77,41.83,30415.0,30.105,30.141,30.0978,30.141,30415.0
2017-12-28 13:40:00,41.83,41.85,41.82,41.84,37259.0,30.141,30.1555,30.1338,30.1482,37259.0
2017-12-28 13:50:00,41.85,41.85,41.75,41.79,38885.0,30.1555,30.1555,30.0834,30.1122,38885.0
2017-12-28 14:00:00,41.79,41.81,41.78,41.79,25383.0,30.1122,30.1266,30.105,30.1122,25383.0
2017-12-28 14:10:00,41.78,41.8,41.76,41.79,39744.0,30.105,30.1194,30.0906,30.1122,39744.0
2017-12-28 14:20:00,41.79,41.81,41.76,41.76,22818.0,30.1122,30.1266,30.0906,30.0906,22818.0
2017-12-28 14:30:00,41.76,41.77,41.71,41.74,34583.0,30.0906,30.0978,30.0546,30.0762,34583.0
2017-12-28 14:40:00,41.74,41.78,41.7,41.77,25921.0,30.0762,30.105,30.0474,30.0978,25921.0
2017-12-28 14:50:00,41.77,41.81,41.76,41.79,19102.0,30.0978,30.1266,30.0906,30.1122,19102.0
2017-12-28 15:00:00,41.8,41.83,41.76,41.82,25387.0,30.1194,30.141,30.0906,30.1338,25387.0
2017-12-28 15:10:00,41.82,41.84,41.8,41.82,26697.0,30.1338,30.1482,30.1194,30.1338,26697.0
2017-12-28 15:20:00,41.82,41.82,41.77,41.79,30106.0,30.1338,30.1338,30.0978,30.1122,30106.0
2017-12-28 15:30:00,41.79,41.83,41.78,41.81,49846.0,30.1122,30.141,30.105,30.1266,49846.0
2017-12-28 15:40:00,41.81,41.82,41.76,41.77,74033.0,30.1266,30.1338,30.0906,30.0978,74033.0
2017-12-28 15:50:00,41.78,41.8,41.75,41.76,216506.0,30.105,30.1194,30.0834,30.0906,216506.0
2017-12-29 09:30:00,42.04,42.04,41.56,41.67,180347.0,30.2924,30.2924,29.9465,30.0257,180347.0
2017-12-29 09:40:00,41.66,41.69,41.44,41.45,106320.0,30.0185,30.0402,29.86,29.8672,106320.0
2017-12-29 09:50:00,41.44,41.46,41.31,41.41,147536.0,29.86,29.8744,29.7663,29.8384,147536.0
2017-12-29 10:00:00,41.41,41.55,41.41,41.48,92000.0,29.8384,29.9393,29.8384,29.8888,92000.0
2017-12-29 10:10:00,41.48,41.49,41.33,41.48,72921.0,29.8888,29.896,29.7808,29.8888,72921.0
2017-12-29 10:20:00,41.48,41.48,41.41,41.43,81534.0,29.8888,29.8888,29.8384,29.8528,81534.0
2017-12-29 10:30:00,41.44,41.5,41.41,41.43,45288.0,29.86,29.9033,29.8384,29.8528,45288.0
2017-12-29 10:40:00,41.42,41.48,41.39,41.46,50770.0,29.8456,29.8888,29.824,29.8744,50770.0
2017-12-29 10:50:00,41.47,41.6,41.45,41.59,62895.0,29.8816,29.9753,29.8672,29.9681,62895.0
2017-12-29 11:00:00,41.58,41.61,41.53,41.58,27005.0,29.9609,29.9825,29.9249,29.9609,27005.0
2017-12-29 11:10:00,41.57,41.65,41.56,41.65,27724.0,29.9537,30.0113,29.9465,30.0113,27724.0
2017-12-29 11:20:00,41.65,41.68,41.61,41.62,55405.0,30.0113,30.033,29.9825,29.9897,55405.0
2017-12-29 11:30:00,41.62,41.64,41.54,41.54,21488.0,29.9897,30.0041,29.9321,29.9321,21488.0
2017-12-29 11:40:00,41.54,41.62,41.54,41.6,37454.0,29.9321,29.9897,29.9321,29.9753,37454.0
2017-12-29 11:50:00,41.61,41.61,41.52,41.6,53594.0,29.9825,29.9825,29.9177,29.9753,53594.0
2017-12-29 12:00:00,41.6,41.6,41.53,41.57,23550.0,29.9753,29.9753,29.9249,29.9537,23550.0
2017-12-29 12:10:00,41.58,41.61,41.53,41.54,25909.0,29.9609,29.9825,29.9249,29.9321,25909.0
2017-12-29 12:20:00,41.55,41.63,41.53,41.62,38307.0,29.9393,29.9969,29.9249,29.9897,38307.0
2017-12-29 12:30:00,41.62,41.63,41.52,41.53,52290.0,29.9897,29.9969,29.9177,29.9249,52290.0
2017-12-29 12:40:00,41.52,41.53,41.5,41.52,14985.0,29.9177,29.9249,29.9033,29.9177,14985.0
2017-12-29 12:50:00,41.52,41.54,41.5,41.51,24223.0,29.9177,29.9321,29.9033,29.9105,24223.0
2017-12-29 13:00:00,41.51,41.53,41.48,41.52,21323.0,29.9105,29.9249,29.8888,29.9177,21323.0
2017-12-29 13:10:00,41.53,41.54,41.48,41.52,26256.0,29.9249,29.9321,29.8888,29.9177,26256.0
2017-12-29 13:20:00,41.52,41.53,41.48,41.51,33236.0,29.9177,29.9249,29.8888,29.9105,33236.0
2017-12-29 13:30:00,41.53,41.56,41.48,41.49,20703.0,29.9249,29.9465,29.8888,29.896,20703.0
2017-12-29 13:40:00,41.49,41.53,41.47,41.52,26039.0,29.896,29.9249,29.8816,29.9177,26039.0
2017-12-29 13:50:00,41.52,41.56,41.51,41.53,19118.0,29.9177,29.9465,29.9105,29.9249,19118.0
2017-12-29 14:00:00,41.55,41.56,41.47,41.54,45751.0,29.9393,29.9465,29.8816,29.9321,45751.0
2017-12-29 14:10:00,41.54,41.56,41.51,41.55,19538.0,29.9321,29.9465,29.9105,29.9393,19538.0
2017-12-29 14:20:00,41.54,41.61,41.52,41.57,35873.0,29.9321,29.9825,29.9177,29.9537,35873.0
2017-12-29 14:30:00,41.57,41.58,41.51,41.55,45381.0,29.9537,29.9609,29.9105,29.9393,45381.0
2017-12-29 14:40:00,41.55,41.57,41.51,41.54,24840.0,29.9393,29.9537,29.9105,29.9321,24840.0
2017-12-29 14:50:00,41.54,41.55,41.51,41.54,24217.0,29.9321,29.9393,29.9105,29.9321,24217.0
2017-12-29 15:00:00,41.53,41.56,41.5,41.55,33215.0,29.9249,29.9465,29.9033,29.9393,33215.0
2017-12-29 15:10:00,41.56,41.57,41.53,41.56,39320.0,29.9465,29.9537,29.9249,29.9465,39320.0
2017-12-29 15:20:00,41.57,41.62,41.53,41.54,43917.0,29.9537,29.9897,29.9249,29.9321,43917.0
2017-12-29 15:30:00,41.54,41.56,41.5,41.51,63326.0,29.9321,29.9465,29.9033,29.9105,63326.0
2017-12-29 15:40:00,41.5,41.56,41.48,41.55,110878.0,29.9033,29.9465,29.8888,29.9393,110878.0
2017-12-29 15:50:00,41.55,41.56,41.4,41.41,233571.0,29.9393,29.9465,29.8312,29.8384,233571.0
2018-01-02 09:30:00,41.79,41.83,41.63,41.67,148245.0,30.1122,30.141,29.9969,30.0257,148245.0
2018-01-02 09:40:00,41.65,41.83,41.64,41.83,72074.0,30.0113,30.141,30.0041,30.141,72074.0
2018-01-02 09:50:00,41.83,42.03,41.74,41.77,82764.0,30.141,30.2852,30.0762,30.0978,82764.0
2018-01-02 10:00:00,41.77,42.08,41.77,42.08,60073.0,30.0978,30.3212,30.0978,30.3212,60073.0
2018-01-02 10:10:00,42.07,42.09,41.96,42.02,78726.0,30.314,30.3284,30.2347,30.2779,78726.0
2018-01-02 10:20:00,42.03,42.13,41.92,42.02,75769.0,30.2852,30.3572,30.2059,30.2779,75769.0
2018-01-02 10:30:00,42.04,42.07,41.98,42.07,78897.0,30.2924,30.314,30.2491,30.314,78897.0
2018-01-02 10:40:00,42.08,42.22,42.06,42.21,84991.0,30.3212,30.4221,30.3068,30.4149,84991.0
2018-01-02 10:50:00,42.21,42.21,41.98,42.04,139188.0,30.4149,30.4149,30.2491,30.2924,139188.0
2018-01-02 11:00:00,42.03,42.07,41.97,42.07,74268.0,30.2852,30.314,30.2419,30.314,74268.0
2018-01-02 11:10:00,42.07,42.09,41.91,41.91,52174.0,30.314,30.3284,30.1987,30.1987,52174.0
2018-01-02 11:20:00,41.91,41.94,41.83,41.83,39841.0,30.1987,30.2203,30.141,30.141,39841.0
2018-01-02 11:30:00,41.83,41.93,41.83,41.91,51079.0,30.141,30.2131,30.141,30.1987,51079.0
2018-01-02 11:40:00,41.91,41.99,41.9,41.98,38615.0,30.1987,30.2563,30.1915,30.2491,38615.0
2018-01-02 11:50:00,41.98,42.06,41.94,42.06,52741.0,30.2491,30.3068,30.2203,30.3068,52741.0
2018-01-02 12:00:00,42.06,42.07,42.02,42.06,30557.0,30.3068,30.314,30.2779,30.3068,30557.0
2018-01-02 12:10:00,42.05,42.06,41.94,42.05,62421.0,30.2996,30.3068,30.2203,30.2996,62421.0
2018-01-02 12:20:00,42.06,42.12,42.03,42.12,39483.0,30.3068,30.35,30.2852,30.35,39483.0
2018-01-02 12:30:00,42.12,42.15,42.07,42.15,35073.0,30.35,30.3716,30.314,30.3716,35073.0
2018-01-02 12:40:00,42.15,42.17,42.11,42.14,36151.0,30.3716,30.386,30.3428,30.3644,36151.0
2018-01-02 12:50:00,42.15,42.17,42.1,42.17,30269.0,30.3716,30.386,30.3356,30.386,30269.0
2018-01-02 13:00:00,42.16,42.23,42.14,42.23,32023.0,30.3788,30.4293,30.3644,30.4293,32023.0
2018-01-02 13:10:00,42.23,42.24,42.14,42.16,31093.0,30.4293,30.4365,30.3644,30.3788,31093.0
2018-01-02 13:20:00,42.16,42.16,42.12,42.13,20729.0,30.3788,30.3788,30.35,30.3572,20729.0
2018-01-02 13:30:00,42.14,42.21,42.13,42.2,22543.0,30.3644,30.4149,30.3572,30.4076,22543.0
2018-01-02 13:40:00,42.21,42.22,42.17,42.19,39160.0,30.4149,30.4221,30.386,30.4004,39160.0
2018-01-02 13:50:00,42.19,42.2,42.01,42.08,179642.0,30.4004,30.4076,30.2707,30.3212,179642.0
2018-01-02 14:00:00,42.08,42.09,42.0,42.07,81763.0,30.3212,30.3284,30.2635,30.314,81763.0
2018-01-02 14:10:00,42.06,42.06,42.0,42.04,34862.0,30.3068,30.3068,30.2635,30.2924,34862.0
2018-01-02 14:20:00,42.04,42.1,42.01,42.09,48595.0,30.2924,30.3356,30.2707,30.3284,48595.0
2018-01-02 14:30:00,42.09,42.16,42.09,42.15,33083.0,30.3284,30.3788,30.3284,30.3716,33083.0
2018-01-02 14:40:00,42.15,42.2,42.15,42.17,57830.0,30.3716,30.4076,30.3716,30.386,57830.0
2018-01-02 14:50:00,42.17,42.19,42.12,42.15,43818.0,30.386,30.4004,30.35,30.3716,43818.0
2018-01-02 15:00:00,42.15,42.15,42.1,42.15,35561.0,30.3716,30.3716,30.3356,30.3716,35561.0
2018-01-02 15:10:00,42.14,42.22,42.12,42.21,83409.0,30.3644,30.4221,30.35,30.4149,83409.0
2018-01-02 15:20:00,42.21,42.24,42.12,42.14,185591.0,30.4149,30.4365,30.35,30.3644,185591.0
2018-01-02 15:30:00,42.14,42.18,42.11,42.18,99028.0,30.3644,30.3932,30.3428,30.3932,99028.0
2018-01-02 15:40:00,42.18,42.21,42.13,42.19,148384.0,30.3932,30.4149,30.3572,30.4004,148384.0
2018-01-02 15:50:00,42.19,42.25,42.15,42.24,412458.0,30.4004,30.4437,30.3716,30.4365,412458.0
2018-01-03 09:30:00,42.44,42.92,42.34,42.81,259392.0,30.5806,30.9264,30.5085,30.8472,259392.0
2018-01-03 09:40:00,42.8,43.1,42.67,42.97,189565.0,30.84,31.0562,30.7463,30.9625,189565.0
2018-01-03 09:50:00,42.92,42.94,42.76,42.92,93226.0,30.9264,30.9409,30.8112,30.9264,93226.0
2018-01-03 10:00:00,42.9,43.06,42.83,43.01,116939.0,30.912,31.0273,30.8616,30.9913,116939.0
2018-01-03 10:10:00,43.01,43.01,42.73,42.77,296203.0,30.9913,30.9913,30.7895,30.8184,296203.0
2018-01-03 10:20:00,42.78,42.99,42.77,42.86,70336.0,30.8256,30.9769,30.8184,30.8832,70336.0
2018-01-03 10:30:00,42.86,43.04,42.86,42.94,71584.0,30.8832,31.0129,30.8832,30.9409,71584.0
2018-01-03 10:40:00,42.94,43.02,42.89,42.89,93334.0,30.9409,30.9985,30.9048,30.9048,93334.0
2018-01-03 10:50:00,42.9,42.91,42.82,42.89,60038.0,30.912,30.9192,30.8544,30.9048,60038.0
2018-01-03 11:00:00,42.89,42.99,42.87,42.91,86073.0,30.9048,30.9769,30.8904,30.9192,86073.0
2018-01-03 11:10:00,42.91,43.02,42.85,42.95,129375.0,30.9192,30.9985,30.876,30.9481,129375.0
2018-01-03 11:20:00,42.94,42.95,42.79,42.81,94075.0,30.9409,30.9481,30.8328,30.8472,94075.0
2018-01-03 11:30:00,42.81,42.98,42.78,42.91,55382.0,30.8472,30.9697,30.8256,30.9192,55382.0
2018-01-03 11:40:00,42.9,42.98,42.9,42.95,43882.0,30.912,30.9697,30.912,30.9481,43882.0
2018-01-03 11:50:00,42.95,43.01,42.95,42.96,92365.0,30.9481,30.9913,30.9481,30.9553,92365.0
2018-01-03 12:00:00,42.96,43.12,42.96,43.12,91312.0,30.9553,31.0706,30.9553,31.0706,91312.0
2018-01-03 12:10:00,43.12,43.2,43.11,43.18,43775.0,31.0706,31.1282,31.0634,31.1138,43775.0
2018-01-03 12:20:00,43.19,43.21,43.11,43.12,53836.0,31.121,31.1354,31.0634,31.0706,53836.0
2018-01-03 12:30:00,43.12,43.28,43.12,43.25,40629.0,31.0706,31.1859,31.0706,31.1642,40629.0
2018-01-03 12:40:00,43.24,43.25,43.07,43.15,165156.0,31.157,31.1642,31.0345,31.0922,165156.0
2018-01-03 12:50:00,43.15,43.15,43.0,43.01,46240.0,31.0922,31.0922,30.9841,30.9913,46240.0
2018-01-03 13:00:00,43.01,43.13,43.01,43.09,43203.0,30.9913,31.0778,30.9913,31.0489,43203.0
2018-01-03 13:10:00,43.08,43.12,43.01,43.02,47958.0,31.0417,31.0706,30.9913,30.9985,47958.0
2018-01-03 13:20:00,43.01,43.04,42.96,43.01,76998.0,30.9913,31.0129,30.9553,30.9913,76998.0
2018-01-03 13:30:00,43.02,43.03,42.88,42.88,60008.0,30.9985,31.0057,30.8976,30.8976,60008.0
2018-01-03 13:40:00,42.88,42.89,42.8,42.83,61673.0,30.8976,30.9048,30.84,30.8616,61673.0
2018-01-03 13:50:00,42.83,42.91,42.82,42.87,46107.0,30.8616,30.9192,30.8544,30.8904,46107.0
2018-01-03 14:00:00,42.87,42.88,42.76,42.76,43987.0,30.8904,30.8976,30.8112,30.8112,43987.0
2018-01-03 14:10:00,42.76,42.84,42.73,42.77,37216.0,30.8112,30.8688,30.7895,30.8184,37216.0
2018-01-03 14:20:00,42.76,42.82,42.71,42.81,80728.0,30.8112,30.8544,30.7751,30.8472,80728.0
2018-01-03 14:30:00,42.81,42.91,42.8,42.87,55058.0,30.8472,30.9192,30.84,30.8904,55058.0
2018-01-03 14:40:00,42.86,42.92,42.84,42.89,33149.0,30.8832,30.9264,30.8688,30.9048,33149.0
2018-01-03 14:50:00,42.89,42.92,42.84,42.91,58182.0,30.9048,30.9264,30.8688,30.9192,58182.0
2018-01-03 15:00:00,42.9,42.97,42.86,42.97,38605.0,30.912,30.9625,30.8832,30.9625,38605.0
2018-01-03 15:10:00,42.97,42.98,42.92,42.93,46803.0,30.9625,30.9697,30.9264,30.9337,46803.0
2018-01-03 15:20:00,42.93,42.96,42.91,42.92,53782.0,30.9337,30.9553,30.9192,30.9264,53782.0
2018-01-03 15:30:00,42.93,42.93,42.79,42.81,75909.0,30.9337,30.9337,30.8328,30.8472,75909.0
2018-01-03 15:40:00,42.8,42.82,42.72,42.77,134962.0,30.84,30.8544,30.7823,30.8184,134962.0
2018-01-03 15:50:00,42.77,42.78,42.7,42.71,234068.0,30.8184,30.8256,30.7679,30.7751,234068.0
2018-01-04 09:30:00,42.88,42.89,42.53,42.55,106923.0,30.8976,30.9048,30.6454,30.6598,106923.0
2018-01-04 09:40:00,42.54,42.57,42.29,42.47,106383.0,30.6526,30.6743,30.4725,30.6022,106383.0
2018-01-04 09:50:00,42.48,42.92,42.47,42.86,90756.0,30.6094,30.9264,30.6022,30.8832,90756.0
2018-01-04 10:00:00,42.87,42.92,42.72,42.8,44792.0,30.8904,30.9264,30.7823,30.84,44792.0
2018-01-04 10:10:00,42.79,42.83,42.72,42.72,53999.0,30.8328,30.8616,30.7823,30.7823,53999.0
2018-01-04 10:20:00,42.73,42.8,42.58,42.8,51069.0,30.7895,30.84,30.6815,30.84,51069.0
2018-01-04 10:30:00,42.78,42.86,42.77,42.82,91450.0,30.8256,30.8832,30.8184,30.8544,91450.0
2018-01-04 10:40:00,42.82,42.88,42.74,42.77,66586.0,30.8544,30.8976,30.7967,30.8184,66586.0
2018-01-04 10:50:00,42.77,42.84,42.71,42.72,68500.0,30.8184,30.8688,30.7751,30.7823,68500.0
2018-01-04 11:00:00,42.69,42.79,42.61,42.72,75624.0,30.7607,30.8328,30.7031,30.7823,75624.0
2018-01-04 11:10:00,42.71,42.98,42.71,42.97,79442.0,30.7751,30.9697,30.7751,30.9625,79442.0
2018-01-04 11:20:00,42.97,43.18,42.97,43.08,95038.0,30.9625,31.1138,30.9625,31.0417,95038.0
2018-01-04 11:30:00,43.07,43.12,43.01,43.11,38959.0,31.0345,31.0706,30.9913,31.0634,38959.0
2018-01-04 11:40:00,43.11,43.12,42.97,43.03,42250.0,31.0634,31.0706,30.9625,31.0057,42250.0
2018-01-04 11:50:00,43.03,43.08,43.02,43.05,41051.0,31.0057,31.0417,30.9985,31.0201,41051.0
2018-01-04 12:00:00,43.04,43.12,43.01,43.12,20916.0,31.0129,31.0706,30.9913,31.0706,20916.0
2018-01-04 12:10:00,43.12,43.13,43.05,43.08,39747.0,31.0706,31.0778,31.0201,31.0417,39747.0
2018-01-04 12:20:00,43.07,43.09,43.01,43.06,54812.0,31.0345,31.0489,30.9913,31.0273,54812.0
2018-01-04 12:30:00,43.08,43.12,43.0,43.01,28851.0,31.0417,31.0706,30.9841,30.9913,28851.0
2018-01-04 12:40:00,43.01,43.09,43.01,43.06,25076.0,30.9913,31.0489,30.9913,31.0273,25076.0
2018-01-04 12:50:00,43.05,43.05,42.97,43.03,237076.0,31.0201,31.0201,30.9625,31.0057,237076.0
2018-01-04 13:00:00,43.03,43.06,42.97,43.0,68898.0,31.0057,31.0273,30.9625,30.9841,68898.0
2018-01-04 13:10:00,43.01,43.06,42.99,43.04,38130.0,30.9913,31.0273,30.9769,31.0129,38130.0
2018-01-04 13:20:00,43.04,43.05,42.97,43.03,27319.0,31.0129,31.0201,30.9625,31.0057,27319.0
2018-01-04 13:30:00,43.03,43.06,43.01,43.06,36476.0,31.0057,31.0273,30.9913,31.0273,36476.0
2018-01-04 13:40:00,43.05,43.06,42.99,43.0,42044.0,31.0201,31.0273,30.9769,30.9841,42044.0
2018-01-04 13:50:00,43.01,43.04,42.98,43.04,62458.0,30.9913,31.0129,30.9697,31.0129,62458.0
2018-01-04 14:00:00,43.04,43.11,42.99,43.01,70861.0,31.0129,31.0634,30.9769,30.9913,70861.0
2018-01-04 14:10:00,43.01,43.07,43.01,43.04,29094.0,30.9913,31.0345,30.9913,31.0129,29094.0
2018-01-04 14:20:00,43.04,43.08,43.01,43.02,63337.0,31.0129,31.0417,30.9913,30.9985,63337.0
2018-01-04 14:30:00,43.02,43.11,42.98,43.09,90079.0,30.9985,31.0634,30.9697,31.0489,90079.0
2018-01-04 14:40:00,43.1,43.14,43.09,43.14,40377.0,31.0562,31.085,31.0489,31.085,40377.0
2018-01-04 14:50:00,43.13,43.2,43.13,43.17,79265.0,31.0778,31.1282,31.0778,31.1066,79265.0
2018-01-04 15:00:00,43.17,43.2,43.13,43.14,59633.0,31.1066,31.1282,31.0778,31.085,59633.0
2018-01-04 15:10:00,43.14,43.17,43.1,43.13,112750.0,31.085,31.1066,31.0562,31.0778,112750.0
2018-01-04 15:20:00,43.13,43.21,43.12,43.21,69153.0,31.0778,31.1354,31.0706,31.1354,69153.0
2018-01-04 15:30:00,43.2,43.28,43.14,43.26,147842.0,31.1282,31.1859,31.085,31.1714,147842.0
2018-01-04 15:40:00,43.26,43.29,43.22,43.29,136222.0,31.1714,31.1931,31.1426,31.1931,136222.0
2018-01-04 15:50:00,43.29,43.29,43.2,43.23,419356.0,31.1931,31.1931,31.1282,31.1498,419356.0
2018-01-05 09:30:00,43.07,43.09,42.61,42.64,127642.0,31.0345,31.0489,30.7031,30.7247,127642.0
2018-01-05 09:40:00,42.65,43.07,42.57,42.97,140892.0,30.7319,31.0345,30.6743,30.9625,140892.0
2018-01-05 09:50:00,42.97,43.13,42.91,42.94,97054.0,30.9625,31.0778,30.9192,30.9409,97054.0
2018-01-05 10:00:00,42.94,43.01,42.87,42.9,65825.0,30.9409,30.9913,30.8904,30.912,65825.0
2018-01-05 10:10:00,42.89,42.94,42.73,42.73,87586.0,30.9048,30.9409,30.7895,30.7895,87586.0
2018-01-05 10:20:00,42.73,42.81,42.65,42.81,100405.0,30.7895,30.8472,30.7319,30.8472,100405.0
2018-01-05 10:30:00,42.82,42.88,42.77,42.81,124079.0,30.8544,30.8976,30.8184,30.8472,124079.0
2018-01-05 10:40:00,42.81,42.84,42.74,42.77,102659.0,30.8472,30.8688,30.7967,30.8184,102659.0
2018-01-05 10:50:00,42.77,42.79,42.67,42.76,73116.0,30.8184,30.8328,30.7463,30.8112,73116.0
2018-01-05 11:00:00,42.77,42.85,42.71,42.81,96262.0,30.8184,30.876,30.7751,30.8472,96262.0
2018-01-05 11:10:00,42.81,42.87,42.78,42.82,58227.0,30.8472,30.8904,30.8256,30.8544,58227.0
2018-01-05 11:20:00,42.83,42.96,42.81,42.95,61379.0,30.8616,30.9553,30.8472,30.9481,61379.0
2018-01-05 11:30:00,42.95,43.14,42.88,43.09,97068.0,30.9481,31.085,30.8976,31.0489,97068.0
2018-01-05 11:40:00,43.1,43.12,43.0,43.07,54598.0,31.0562,31.0706,30.9841,31.0345,54598.0
2018-01-05 11:50:00,43.09,43.27,43.09,43.21,92951.0,31.0489,31.1786,31.0489,31.1354,92951.0
2018-01-05 12:00:00,43.21,43.21,43.08,43.18,55934.0,31.1354,31.1354,31.0417,31.1138,55934.0
2018-01-05 12:10:00,43.2,43.21,43.13,43.15,45069.0,31.1282,31.1354,31.0778,31.0922,45069.0
2018-01-05 12:20:00,43.14,43.16,43.08,43.1,51487.0,31.085,31.0994,31.0417,31.0562,51487.0
2018-01-05 12:30:00,43.11,43.15,43.05,43.06,48064.0,31.0634,31.0922,31.0201,31.0273,48064.0
2018-01-05 12:40:00,43.06,43.1,43.03,43.07,49150.0,31.0273,31.0562,31.0057,31.0345,49150.0
2018-01-05 12:50:00,43.06,43.12,43.04,43.07,54583.0,31.0273,31.0706,31.0129,31.0345,54583.0
2018-01-05 13:00:00,43.07,43.13,43.07,43.08,43623.0,31.0345,31.0778,31.0345,31.0417,43623.0
2018-01-05 13:10:00,43.07,43.08,43.02,43.06,81906.0,31.0345,31.0417,30.9985,31.0273,81906.0
2018-01-05 13:20:00,43.07,43.08,42.98,43.02,42431.0,31.0345,31.0417,30.9697,30.9985,42431.0
2018-01-05 13:30:00,43.02,43.03,42.98,43.01,19644.0,30.9985,31.0057,30.9697,30.9913,19644.0
2018-01-05 13:40:00,43.01,43.05,42.98,42.98,24354.0,30.9913,31.0201,30.9697,30.9697,24354.0
2018-01-05 13:50:00,42.98,43.02,42.98,43.0,27028.0,30.9697,30.9985,30.9697,30.9841,27028.0
2018-01-05 14:00:00,42.99,43.0,42.91,42.93,48357.0,30.9769,30.9841,30.9192,30.9337,48357.0
2018-01-05 14:10:00,42.94,42.96,42.92,42.96,53922.0,30.9409,30.9553,30.9264,30.9553,53922.0
2018-01-05 14:20:00,42.96,43.01,42.94,43.0,80599.0,30.9553,30.9913,30.9409,30.9841,80599.0
2018-01-05 14:30:00,43.01,43.01,42.96,43.0,33618.0,30.9913,30.9913,30.9553,30.9841,33618.0
2018-01-05 14:40:00,43.0,43.04,42.97,43.03,44693.0,30.9841,31.0129,30.9625,31.0057,44693.0
2018-01-05 14:50:00,43.03,43.04,42.99,43.02,61924.0,31.0057,31.0129,30.9769,30.9985,61924.0
2018-01-05 15:00:00,43.02,43.08,42.98,43.07,54072.0,30.9985,31.0417,30.9697,31.0345,54072.0
2018-01-05 15:10:00,43.07,43.08,42.99,43.01,87171.0,31.0345,31.0417,30.9769,30.9913,87171.0
2018-01-05 15:20:00,43.02,43.07,42.99,43.05,71136.0,30.9985,31.0345,30.9769,31.0201,71136.0
2018-01-05 15:30:00,43.05,43.09,43.02,43.06,165609.0,31.0201,31.0489,30.9985,31.0273,165609.0
2018-01-05 15:40:00,43.07,43.11,43.02,43.07,134169.0,31.0345,31.0634,30.9985,31.0345,134169.0
2018-01-05 15:50:00,43.07,43.13,43.06,43.1,343955.0,31.0345,31.0778,31.0273,31.0562,343955.0
2018-01-08 09:30:00,43.13,43.15,42.69,42.79,140076.0,31.0778,31.0922,30.7607,30.8328,140076.0
2018-01-08 09:40:00,42.79,42.79,42.56,42.61,109030.0,30.8328,30.8328,30.667,30.7031,109030.0
2018-01-08 09:50:00,42.61,42.84,42.59,42.76,124490.0,30.7031,30.8688,30.6887,30.8112,124490.0
2018-01-08 10:00:00,42.75,43.04,42.73,42.98,160592.0,30.804,31.0129,30.7895,30.9697,160592.0
2018-01-08 10:10:00,42.99,43.0,42.81,42.89,49486.0,30.9769,30.9841,30.8472,30.9048,49486.0
2018-01-08 10:20:00,42.9,42.99,42.87,42.94,111116.0,30.912,30.9769,30.8904,30.9409,111116.0
2018-01-08 10:30:00,42.95,43.09,42.95,42.97,137637.0,30.9481,31.0489,30.9481,30.9625,137637.0
2018-01-08 10:40:00,42.98,42.98,42.76,42.88,78292.0,30.9697,30.9697,30.8112,30.8976,78292.0
2018-01-08 10:50:00,42.88,43.0,42.86,43.0,75170.0,30.8976,30.9841,30.8832,30.9841,75170.0
2018-01-08 11:00:00,42.99,43.08,42.93,43.06,81194.0,30.9769,31.0417,30.9337,31.0273,81194.0
2018-01-08 11:10:00,43.07,43.13,42.97,42.97,85806.0,31.0345,31.0778,30.9625,30.9625,85806.0
2018-01-08 11:20:00,42.97,43.02,42.89,42.91,75644.0,30.9625,30.9985,30.9048,30.9192,75644.0
2018-01-08 11:30:00,42.9,43.07,42.9,43.02,67887.0,30.912,31.0345,30.912,30.9985,67887.0
2018-01-08 11:40:00,43.03,43.06,42.99,43.04,61147.0,31.0057,31.0273,30.9769,31.0129,61147.0
2018-01-08 11:50:00,43.05,43.1,43.04,43.09,48929.0,31.0201,31.0562,31.0129,31.0489,48929.0
2018-01-08 12:00:00,43.09,43.19,43.08,43.09,65722.0,31.0489,31.121,31.0417,31.0489,65722.0
2018-01-08 12:10:00,43.09,43.09,43.02,43.07,41031.0,31.0489,31.0489,30.9985,31.0345,41031.0
2018-01-08 12:20:00,43.07,43.1,43.04,43.07,26362.0,31.0345,31.0562,31.0129,31.0345,26362.0
2018-01-08 12:30:00,43.07,43.11,43.07,43.11,20844.0,31.0345,31.0634,31.0345,31.0634,20844.0
2018-01-08 12:40:00,43.11,43.11,43.04,43.1,33328.0,31.0634,31.0634,31.0129,31.0562,33328.0
2018-01-08 12:50:00,43.1,43.14,43.06,43.14,30158.0,31.0562,31.085,31.0273,31.085,30158.0
2018-01-08 13:00:00,43.13,43.23,43.11,43.23,59553.0,31.0778,31.1498,31.0634,31.1498,59553.0
2018-01-08 13:10:00,43.23,43.25,43.09,43.24,67532.0,31.1498,31.1642,31.0489,31.157,67532.0
2018-01-08 13:20:00,43.23,43.32,43.22,43.32,35392.0,31.1498,31.2147,31.1426,31.2147,35392.0
2018-01-08 13:30:00,43.32,43.41,43.31,43.37,36781.0,31.2147,31.2795,31.2075,31.2507,36781.0
2018-01-08 13:40:00,43.37,43.38,43.29,43.33,29595.0,31.2507,31.2579,31.1931,31.2219,29595.0
2018-01-08 13:50:00,43.33,43.36,43.29,43.3,64537.0,31.2219,31.2435,31.1931,31.2003,64537.0
2018-01-08 14:00:00,43.3,43.31,43.26,43.3,45766.0,31.2003,31.2075,31.1714,31.2003,45766.0
2018-01-08 14:10:00,43.29,43.32,43.17,43.25,201434.0,31.1931,31.2147,31.1066,31.1642,201434.0
2018-01-08 14:20:00,43.24,43.28,43.22,43.23,40876.0,31.157,31.1859,31.1426,31.1498,40876.0
2018-01-08 14:30:00,43.23,43.25,43.2,43.23,39356.0,31.1498,31.1642,31.1282,31.1498,39356.0
2018-01-08 14:40:00,43.23,43.28,43.22,43.27,69011.0,31.1498,31.1859,31.1426,31.1786,69011.0
2018-01-08 14:50:00,43.29,43.31,43.25,43.29,43015.0,31.1931,31.2075,31.1642,31.1931,43015.0
2018-01-08 15:00:00,43.29,43.31,43.26,43.29,54012.0,31.1931,31.2075,31.1714,31.1931,54012.0
2018-01-08 15:10:00,43.28,43.28,43.24,43.27,102404.0,31.1859,31.1859,31.157,31.1786,102404.0
2018-01-08 15:20:00,43.27,43.31,43.25,43.3,79577.0,31.1786,31.2075,31.1642,31.2003,79577.0
2018-01-08 15:30:00,43.3,43.35,43.26,43.29,111458.0,31.2003,31.2363,31.1714,31.1931,111458.0
2018-01-08 15:40:00,43.29,43.3,43.24,43.24,115100.0,31.1931,31.2003,31.157,31.157,115100.0
2018-01-08 15:50:00,43.25,43.27,43.2,43.24,249072.0,31.1642,31.1786,31.1282,31.157,249072.0
2018-01-09 09:30:00,43.36,43.36,43.0,43.2,183398.0,31.2435,31.2435,30.9841,31.1282,183398.0
2018-01-09 09:40:00,43.2,43.23,42.91,42.96,224493.0,31.1282,31.1498,30.9192,30.9553,224493.0
2018-01-09 09:50:00,42.95,43.01,42.78,43.01,214126.0,30.9481,30.9913,30.8256,30.9913,214126.0
2018-01-09 10:00:00,43.0,43.01,42.74,42.86,118682.0,30.9841,30.9913,30.7967,30.8832,118682.0
2018-01-09 10:10:00,42.86,43.01,42.85,42.98,135846.0,30.8832,30.9913,30.876,30.9697,135846.0
2018-01-09 10:20:00,42.99,43.01,42.9,42.94,123587.0,30.9769,30.9913,30.912,30.9409,123587.0
2018-01-09 10:30:00,42.93,42.94,42.8,42.86,124222.0,30.9337,30.9409,30.84,30.8832,124222.0
2018-01-09 10:40:00,42.85,42.86,42.76,42.79,104735.0,30.876,30.8832,30.8112,30.8328,104735.0
2018-01-09 10:50:00,42.78,42.96,42.77,42.94,69126.0,30.8256,30.9553,30.8184,30.9409,69126.0
2018-01-09 11:00:00,42.93,42.93,42.82,42.84,87787.0,30.9337,30.9337,30.8544,30.8688,87787.0
2018-01-09 11:10:00,42.84,42.87,42.77,42.82,79880.0,30.8688,30.8904,30.8184,30.8544,79880.0
2018-01-09 11:20:00,42.82,43.01,42.81,43.01,49298.0,30.8544,30.9913,30.8472,30.9913,49298.0
2018-01-09 11:30:00,43.0,43.03,42.96,43.01,61220.0,30.9841,31.0057,30.9553,30.9913,61220.0
2018-01-09 11:40:00,43.0,43.06,42.96,42.98,132178.0,30.9841,31.0273,30.9553,30.9697,132178.0
2018-01-09 11:50:00,42.98,43.01,42.86,42.91,104916.0,30.9697,30.9913,30.8832,30.9192,104916.0
2018-01-09 12:00:00,42.91,42.95,42.85,42.89,66253.0,30.9192,30.9481,30.876,30.9048,66253.0
2018-01-09 12:10:00,42.88,42.93,42.81,42.84,59357.0,30.8976,30.9337,30.8472,30.8688,59357.0
2018-01-09 12:20:00,42.84,42.87,42.82,42.85,48389.0,30.8688,30.8904,30.8544,30.876,48389.0
2018-01-09 12:30:00,42.84,42.97,42.82,42.97,54388.0,30.8688,30.9625,30.8544,30.9625,54388.0
2018-01-09 12:40:00,42.96,42.98,42.92,42.96,64649.0,30.9553,30.9697,30.9264,30.9553,64649.0
2018-01-09 12:50:00,42.96,43.01,42.96,42.98,58399.0,30.9553,30.9913,30.9553,30.9697,58399.0
2018-01-09 13:00:00,42.99,43.01,42.96,42.99,66600.0,30.9769,30.9913,30.9553,30.9769,66600.0
2018-01-09 13:10:00,42.98,42.99,42.89,42.91,47484.0,30.9697,30.9769,30.9048,30.9192,47484.0
2018-01-09 13:20:00,42.9,42.92,42.86,42.87,49834.0,30.912,30.9264,30.8832,30.8904,49834.0
2018-01-09 13:30:00,42.87,42.9,42.86,42.89,59966.0,30.8904,30.912,30.8832,30.9048,59966.0
2018-01-09 13:40:00,42.89,42.89,42.8,42.87,48704.0,30.9048,30.9048,30.84,30.8904,48704.0
2018-01-09 13:50:00,42.87,42.87,42.79,42.82,99122.0,30.8904,30.8904,30.8328,30.8544,99122.0
2018-01-09 14:00:00,42.82,42.88,42.81,42.86,132463.0,30.8544,30.8976,30.8472,30.8832,132463.0
2018-01-09 14:10:00,42.86,42.88,42.8,42.81,90947.0,30.8832,30.8976,30.84,30.8472,90947.0
2018-01-09 14:20:00,42.81,42.85,42.79,42.79,80873.0,30.8472,30.876,30.8328,30.8328,80873.0
2018-01-09 14:30:00,42.79,42.8,42.75,42.77,96832.0,30.8328,30.84,30.804,30.8184,96832.0
2018-01-09 14:40:00,42.77,42.81,42.72,42.73,90349.0,30.8184,30.8472,30.7823,30.7895,90349.0
2018-01-09 14:50:00,42.73,42.76,42.65,42.67,83239.0,30.7895,30.8112,30.7319,30.7463,83239.0
2018-01-09 15:00:00,42.67,42.68,42.57,42.59,127002.0,30.7463,30.7535,30.6743,30.6887,127002.0
2018-01-09 15:10:00,42.59,42.62,42.57,42.58,155298.0,30.6887,30.7103,30.6743,30.6815,155298.0
2018-01-09 15:20:00,42.58,42.63,42.53,42.54,162609.0,30.6815,30.7175,30.6454,30.6526,162609.0
2018-01-09 15:30:00,42.54,42.59,42.53,42.56,155407.0,30.6526,30.6887,30.6454,30.667,155407.0
2018-01-09 15:40:00,42.56,42.58,42.5,42.5,248345.0,30.667,30.6815,30.6238,30.6238,248345.0
2018-01-09 15:50:00,42.51,42.55,42.44,42.53,504683.0,30.631,30.6598,30.5806,30.6454,504683.0
2018-01-10 09:30:00,42.55,42.64,42.43,42.45,233231.0,30.6598,30.7247,30.5734,30.5878,233231.0
2018-01-10 09:40:00,42.45,42.68,42.42,42.57,94177.0,30.5878,30.7535,30.5662,30.6743,94177.0
2018-01-10 09:50:00,42.57,42.6,42.37,42.39,133396.0,30.6743,30.6959,30.5301,30.5446,133396.0
2018-01-10 10:00:00,42.39,42.41,42.32,42.34,91802.0,30.5446,30.559,30.4941,30.5085,91802.0
2018-01-10 10:10:00,42.34,42.38,42.27,42.28,75569.0,30.5085,30.5373,30.4581,30.4653,75569.0
2018-01-10 10:20:00,42.28,42.35,42.17,42.26,92225.0,30.4653,30.5157,30.386,30.4509,92225.0
2018-01-10 10:30:00,42.25,42.25,41.96,42.18,156413.0,30.4437,30.4437,30.2347,30.3932,156413.0
2018-01-10 10:40:00,42.18,42.33,42.09,42.15,55408.0,30.3932,30.5013,30.3284,30.3716,55408.0
2018-01-10 10:50:00,42.15,42.2,42.11,42.13,88095.0,30.3716,30.4076,30.3428,30.3572,88095.0
2018-01-10 11:00:00,42.13,42.22,42.13,42.19,58736.0,30.3572,30.4221,30.3572,30.4004,58736.0
2018-01-10 11:10:00,42.2,42.25,42.16,42.16,33765.0,30.4076,30.4437,30.3788,30.3788,33765.0
2018-01-10 11:20:00,42.17,42.36,42.17,42.34,65399.0,30.386,30.5229,30.386,30.5085,65399.0
2018-01-10 11:30:00,42.34,42.49,42.34,42.41,102579.0,30.5085,30.6166,30.5085,30.559,102579.0
2018-01-10 11:40:00,42.4,42.4,42.28,42.28,28597.0,30.5518,30.5518,30.4653,30.4653,28597.0
2018-01-10 11:50:00,42.27,42.34,42.26,42.26,34841.0,30.4581,30.5085,30.4509,30.4509,34841.0
2018-01-10 12:00:00,42.27,42.35,42.24,42.32,36867.0,30.4581,30.5157,30.4365,30.4941,36867.0
2018-01-10 12:10:00,42.32,42.48,42.32,42.48,35475.0,30.4941,30.6094,30.4941,30.6094,35475.0
2018-01-10 12:20:00,42.48,42.49,42.44,42.48,50334.0,30.6094,30.6166,30.5806,30.6094,50334.0
2018-01-10 12:30:00,42.49,42.49,42.36,42.39,26584.0,30.6166,30.6166,30.5229,30.5446,26584.0
2018-01-10 12:40:00,42.39,42.43,42.33,42.39,30428.0,30.5446,30.5734,30.5013,30.5446,30428.0
2018-01-10 12:50:00,42.4,42.49,42.39,42.4,45692.0,30.5518,30.6166,30.5446,30.5518,45692.0
2018-01-10 13:00:00,42.4,42.41,42.27,42.28,189747.0,30.5518,30.559,30.4581,30.4653,189747.0
2018-01-10 13:10:00,42.27,42.32,42.23,42.24,58686.0,30.4581,30.4941,30.4293,30.4365,58686.0
2018-01-10 13:20:00,42.25,42.35,42.24,42.34,66484.0,30.4437,30.5157,30.4365,30.5085,66484.0
2018-01-10 13:30:00,42.34,42.38,42.3,42.34,63843.0,30.5085,30.5373,30.4797,30.5085,63843.0
2018-01-10 13:40:00,42.33,42.43,42.3,42.43,50305.0,30.5013,30.5734,30.4797,30.5734,50305.0
2018-01-10 13:50:00,42.43,42.47,42.41,42.46,23311.0,30.5734,30.6022,30.559,30.595,23311.0
2018-01-10 14:00:00,42.47,42.5,42.38,42.38,72559.0,30.6022,30.6238,30.5373,30.5373,72559.0
2018-01-10 14:10:00,42.37,42.4,42.33,42.33,49110.0,30.5301,30.5518,30.5013,30.5013,49110.0
2018-01-10 14:20:00,42.34,42.38,42.31,42.34,31205.0,30.5085,30.5373,30.4869,30.5085,31205.0
2018-01-10 14:30:00,42.34,42.35,42.28,42.28,31928.0,30.5085,30.5157,30.4653,30.4653,31928.0
2018-01-10 14:40:00,42.28,42.33,42.28,42.32,36661.0,30.4653,30.5013,30.4653,30.4941,36661.0
2018-01-10 14:50:00,42.32,42.32,42.16,42.17,41137.0,30.4941,30.4941,30.3788,30.386,41137.0
2018-01-10 15:00:00,42.17,42.2,42.09,42.18,62950.0,30.386,30.4076,30.3284,30.3932,62950.0
2018-01-10 15:10:00,42.18,42.19,42.14,42.15,27403.0,30.3932,30.4004,30.3644,30.3716,27403.0
2018-01-10 15:20:00,42.14,42.2,42.13,42.18,46432.0,30.3644,30.4076,30.3572,30.3932,46432.0
2018-01-10 15:30:00,42.19,42.2,42.09,42.1,97683.0,30.4004,30.4076,30.3284,30.3356,97683.0
2018-01-10 15:40:00,42.1,42.19,42.1,42.16,103316.0,30.3356,30.4004,30.3356,30.3788,103316.0
2018-01-10 15:50:00,42.17,42.22,42.17,42.18,199507.0,30.386,30.4221,30.386,30.3932,199507.0
2018-01-11 09:30:00,42.62,43.09,42.25,43.08,250651.0,30.7103,31.0489,30.4437,31.0417,250651.0
2018-01-11 09:40:00,43.08,43.37,43.07,43.21,175996.0,31.0417,31.2507,31.0345,31.1354,175996.0
2018-01-11 09:50:00,43.21,43.37,43.01,43.01,101288.0,31.1354,31.2507,30.9913,30.9913,101288.0
2018-01-11 10:00:00,43.01,43.2,43.01,43.05,155330.0,30.9913,31.1282,30.9913,31.0201,155330.0
2018-01-11 10:10:00,43.07,43.11,42.92,43.07,104439.0,31.0345,31.0634,30.9264,31.0345,104439.0
2018-01-11 10:20:00,43.08,43.1,42.97,43.1,210951.0,31.0417,31.0562,30.9625,31.0562,210951.0
2018-01-11 10:30:00,43.11,43.35,43.09,43.34,268355.0,31.0634,31.2363,31.0489,31.2291,268355.0
2018-01-11 10:40:00,43.34,43.38,43.25,43.28,195467.0,31.2291,31.2579,31.1642,31.1859,195467.0
2018-01-11 10:50:00,43.27,43.44,43.24,43.4,211298.0,31.1786,31.3011,31.157,31.2723,211298.0
2018-01-11 11:00:00,43.4,43.44,43.22,43.33,115993.0,31.2723,31.3011,31.1426,31.2219,115993.0
2018-01-11 11:10:00,43.33,43.42,43.29,43.36,81088.0,31.2219,31.2867,31.1931,31.2435,81088.0
2018-01-11 11:20:00,43.35,43.48,43.34,43.43,75640.0,31.2363,31.33,31.2291,31.2939,75640.0
2018-01-11 11:30:00,43.42,43.56,43.41,43.54,90289.0,31.2867,31.3876,31.2795,31.3732,90289.0
2018-01-11 11:40:00,43.54,43.55,43.36,43.37,87506.0,31.3732,31.3804,31.2435,31.2507,87506.0
2018-01-11 11:50:00,43.38,43.38,43.3,43.37,126600.0,31.2579,31.2579,31.2003,31.2507,126600.0
2018-01-11 12:00:00,43.36,43.37,43.24,43.3,73452.0,31.2435,31.2507,31.157,31.2003,73452.0
2018-01-11 12:10:00,43.31,43.35,43.28,43.3,108931.0,31.2075,31.2363,31.1859,31.2003,108931.0
2018-01-11 12:20:00,43.3,43.36,43.28,43.31,104541.0,31.2003,31.2435,31.1859,31.2075,104541.0
2018-01-11 12:30:00,43.32,43.33,43.28,43.32,107503.0,31.2147,31.2219,31.1859,31.2147,107503.0
2018-01-11 12:40:00,43.32,43.33,43.21,43.22,77218.0,31.2147,31.2219,31.1354,31.1426,77218.0
2018-01-11 12:50:00,43.21,43.35,43.16,43.34,87813.0,31.1354,31.2363,31.0994,31.2291,87813.0
2018-01-11 13:00:00,43.34,43.35,43.25,43.32,85360.0,31.2291,31.2363,31.1642,31.2147,85360.0
2018-01-11 13:10:00,43.32,43.34,43.24,43.3,78396.0,31.2147,31.2291,31.157,31.2003,78396.0
2018-01-11 13:20:00,43.3,43.31,43.24,43.27,118610.0,31.2003,31.2075,31.157,31.1786,118610.0
2018-01-11 13:30:00,43.28,43.31,43.22,43.26,94355.0,31.1859,31.2075,31.1426,31.1714,94355.0
2018-01-11 13:40:00,43.25,43.26,43.23,43.25,50566.0,31.1642,31.1714,31.1498,31.1642,50566.0
2018-01-11 13:50:00,43.26,43.26,43.19,43.25,55218.0,31.1714,31.1714,31.121,31.1642,55218.0
2018-01-11 14:00:00,43.25,43.25,43.08,43.08,69014.0,31.1642,31.1642,31.0417,31.0417,69014.0
2018-01-11 14:10:00,43.08,43.14,43.02,43.1,86454.0,31.0417,31.085,30.9985,31.0562,86454.0
2018-01-11 14:20:00,43.1,43.11,42.97,43.03,98980.0,31.0562,31.0634,30.9625,31.0057,98980.0
2018-01-11 14:30:00,43.03,43.1,43.0,43.09,111996.0,31.0057,31.0562,30.9841,31.0489,111996.0
2018-01-11 14:40:00,43.1,43.14,43.01,43.13,112737.0,31.0562,31.085,30.9913,31.0778,112737.0
2018-01-11 14:50:00,43.14,43.15,43.08,43.08,92668.0,31.085,31.0922,31.0417,31.0417,92668.0
2018-01-11 15:00:00,43.08,43.1,43.0,43.0,142451.0,31.0417,31.0562,30.9841,30.9841,142451.0
2018-01-11 15:10:00,43.01,43.02,42.86,42.9,162331.0,30.9913,30.9985,30.8832,30.912,162331.0
2018-01-11 15:20:00,42.9,43.05,42.87,43.04,141747.0,30.912,31.0201,30.8904,31.0129,141747.0
2018-01-11 15:30:00,43.04,43.1,42.97,43.08,167551.0,31.0129,31.0562,30.9625,31.0417,167551.0
2018-01-11 15:40:00,43.08,43.11,42.99,43.1,216480.0,31.0417,31.0634,30.9769,31.0562,216480.0
2018-01-11 15:50:00,43.11,43.15,43.03,43.07,449531.0,31.0634,31.0922,31.0057,31.0345,449531.0
2018-01-12 09:30:00,43.08,43.38,43.08,43.24,133431.0,31.0417,31.2579,31.0417,31.157,133431.0
2018-01-12 09:40:00,43.27,43.61,43.21,43.55,231475.0,31.1786,31.4236,31.1354,31.3804,231475.0
2018-01-12 09:50:00,43.54,43.67,43.36,43.5,145246.0,31.3732,31.4669,31.2435,31.3444,145246.0
2018-01-12 10:00:00,43.49,43.51,43.37,43.49,95986.0,31.3372,31.3516,31.2507,31.3372,95986.0
2018-01-12 10:10:00,43.48,43.5,43.35,43.39,117469.0,31.33,31.3444,31.2363,31.2651,117469.0
2018-01-12 10:20:00,43.4,43.43,43.33,43.34,67575.0,31.2723,31.2939,31.2219,31.2291,67575.0
2018-01-12 10:30:00,43.34,43.35,43.02,43.16,147452.0,31.2291,31.2363,30.9985,31.0994,147452.0
2018-01-12 10:40:00,43.15,43.25,43.11,43.13,83539.0,31.0922,31.1642,31.0634,31.0778,83539.0
2018-01-12 10:50:00,43.14,43.24,43.1,43.24,95463.0,31.085,31.157,31.0562,31.157,95463.0
2018-01-12 11:00:00,43.23,43.27,43.19,43.27,92100.0,31.1498,31.1786,31.121,31.1786,92100.0
2018-01-12 11:10:00,43.26,43.26,43.11,43.15,382838.0,31.1714,31.1714,31.0634,31.0922,382838.0
2018-01-12 11:20:00,43.16,43.47,43.13,43.4,264847.0,31.0994,31.3228,31.0778,31.2723,264847.0
2018-01-12 11:30:00,43.39,43.6,43.36,43.58,152345.0,31.2651,31.4164,31.2435,31.402,152345.0
2018-01-12 11:40:00,43.58,43.7,43.54,43.69,130470.0,31.402,31.4885,31.3732,31.4813,130470.0
2018-01-12 11:50:00,43.69,43.79,43.68,43.79,118947.0,31.4813,31.5533,31.4741,31.5533,118947.0
2018-01-12 12:00:00,43.79,43.85,43.71,43.81,121509.0,31.5533,31.5966,31.4957,31.5677,121509.0
2018-01-12 12:10:00,43.81,43.93,43.77,43.85,154882.0,31.5677,31.6542,31.5389,31.5966,154882.0
2018-01-12 12:20:00,43.86,43.86,43.76,43.84,130903.0,31.6038,31.6038,31.5317,31.5894,130903.0
2018-01-12 12:30:00,43.85,43.86,43.7,43.78,132130.0,31.5966,31.6038,31.4885,31.5461,132130.0
2018-01-12 12:40:00,43.79,43.87,43.75,43.87,186403.0,31.5533,31.611,31.5245,31.611,186403.0
2018-01-12 12:50:00,43.87,43.87,43.79,43.82,95914.0,31.611,31.611,31.5533,31.575,95914.0
2018-01-12 13:00:00,43.82,43.82,43.7,43.75,142827.0,31.575,31.575,31.4885,31.5245,142827.0
2018-01-12 13:10:00,43.74,43.89,43.74,43.89,65459.0,31.5173,31.6254,31.5173,31.6254,65459.0
2018-01-12 13:20:00,43.89,43.91,43.83,43.85,65195.0,31.6254,31.6398,31.5822,31.5966,65195.0
2018-01-12 13:30:00,43.85,43.91,43.81,43.83,106145.0,31.5966,31.6398,31.5677,31.5822,106145.0
2018-01-12 13:40:00,43.83,43.85,43.76,43.81,71927.0,31.5822,31.5966,31.5317,31.5677,71927.0
2018-01-12 13:50:00,43.81,43.9,43.79,43.88,151913.0,31.5677,31.6326,31.5533,31.6182,151913.0
2018-01-12 14:00:00,43.88,43.97,43.82,43.95,194772.0,31.6182,31.683,31.575,31.6686,194772.0
2018-01-12 14:10:00,43.95,44.12,43.94,44.08,214601.0,31.6686,31.7911,31.6614,31.7623,214601.0
2018-01-12 14:20:00,44.09,44.21,44.08,44.15,117240.0,31.7695,31.856,31.7623,31.8127,117240.0
2018-01-12 14:30:00,44.15,44.18,44.03,44.07,254282.0,31.8127,31.8344,31.7263,31.7551,254282.0
2018-01-12 14:40:00,44.07,44.07,43.99,44.02,83832.0,31.7551,31.7551,31.6974,31.7191,83832.0
2018-01-12 14:50:00,44.02,44.03,43.94,44.0,109204.0,31.7191,31.7263,31.6614,31.7047,109204.0
2018-01-12 15:00:00,44.0,44.02,43.98,44.0,134085.0,31.7047,31.7191,31.6902,31.7047,134085.0
2018-01-12 15:10:00,44.0,44.01,43.96,44.0,174139.0,31.7047,31.7119,31.6758,31.7047,174139.0
2018-01-12 15:20:00,44.0,44.12,44.0,44.09,168057.0,31.7047,31.7911,31.7047,31.7695,168057.0
2018-01-12 15:30:00,44.08,44.1,43.94,43.95,207502.0,31.7623,31.7767,31.6614,31.6686,207502.0
2018-01-12 15:40:00,43.95,44.01,43.87,44.0,308668.0,31.6686,31.7119,31.611,31.7047,308668.0
2018-01-12 15:50:00,44.01,44.1,43.89,44.03,894851.0,31.7119,31.7767,31.6254,31.7263,894851.0
2018-01-16 09:30:00,44.17,44.3,43.75,44.13,223280.0,31.8272,31.9208,31.5245,31.7983,223280.0
2018-01-16 09:40:00,44.13,44.29,43.99,44.22,160379.0,31.7983,31.9136,31.6974,31.8632,160379.0
2018-01-16 09:50:00,44.21,44.32,44.09,44.24,132477.0,31.856,31.9352,31.7695,31.8776,132477.0
2018-01-16 10:00:00,44.2,44.2,43.92,43.94,139000.0,31.8488,31.8488,31.647,31.6614,139000.0
2018-01-16 10:10:00,43.95,44.02,43.89,43.95,90763.0,31.6686,31.7191,31.6254,31.6686,90763.0
2018-01-16 10:20:00,43.95,44.17,43.94,44.13,201858.0,31.6686,31.8272,31.6614,31.7983,201858.0
2018-01-16 10:30:00,44.13,44.24,44.09,44.24,204681.0,31.7983,31.8776,31.7695,31.8776,204681.0
2018-01-16 10:40:00,44.24,44.42,44.2,44.34,143032.0,31.8776,32.0073,31.8488,31.9496,143032.0
2018-01-16 10:50:00,44.34,44.34,44.15,44.15,177681.0,31.9496,31.9496,31.8127,31.8127,177681.0
2018-01-16 11:00:00,44.15,44.29,44.13,44.27,110625.0,31.8127,31.9136,31.7983,31.8992,110625.0
2018-01-16 11:10:00,44.27,44.28,44.16,44.16,67973.0,31.8992,31.9064,31.8199,31.8199,67973.0
2018-01-16 11:20:00,44.15,44.16,44.01,44.06,86393.0,31.8127,31.8199,31.7119,31.7479,86393.0
2018-01-16 11:30:00,44.07,44.11,44.02,44.02,85024.0,31.7551,31.7839,31.7191,31.7191,85024.0
2018-01-16 11:40:00,44.01,44.07,43.99,44.07,94257.0,31.7119,31.7551,31.6974,31.7551,94257.0
2018-01-16 11:50:00,44.07,44.1,43.87,43.88,120503.0,31.7551,31.7767,31.611,31.6182,120503.0
2018-01-16 12:00:00,43.87,43.87,43.71,43.81,151022.0,31.611,31.611,31.4957,31.5677,151022.0
2018-01-16 12:10:00,43.81,43.91,43.76,43.88,60897.0,31.5677,31.6398,31.5317,31.6182,60897.0
2018-01-16 12:20:00,43.87,44.05,43.86,44.01,80409.0,31.611,31.7407,31.6038,31.7119,80409.0
2018-01-16 12:30:00,44.0,44.01,43.84,43.87,64662.0,31.7047,31.7119,31.5894,31.611,64662.0
2018-01-16 12:40:00,43.89,43.95,43.86,43.92,130530.0,31.6254,31.6686,31.6038,31.647,130530.0
2018-01-16 12:50:00,43.92,43.94,43.8,43.83,180692.0,31.647,31.6614,31.5605,31.5822,180692.0
2018-01-16 13:00:00,43.82,43.86,43.78,43.84,178583.0,31.575,31.6038,31.5461,31.5894,178583.0
2018-01-16 13:10:00,43.84,43.91,43.82,43.9,68024.0,31.5894,31.6398,31.575,31.6326,68024.0
2018-01-16 13:20:00,43.93,44.02,43.91,43.97,62409.0,31.6542,31.7191,31.6398,31.683,62409.0
2018-01-16 13:30:00,43.98,43.99,43.94,43.99,44469.0,31.6902,31.6974,31.6614,31.6974,44469.0
2018-01-16 13:40:00,43.99,44.01,43.91,43.94,52973.0,31.6974,31.7119,31.6398,31.6614,52973.0
2018-01-16 13:50:00,43.94,43.95,43.84,43.87,52499.0,31.6614,31.6686,31.5894,31.611,52499.0
2018-01-16 14:00:00,43.88,43.9,43.75,43.86,133397.0,31.6182,31.6326,31.5245,31.6038,133397.0
2018-01-16 14:10:00,43.86,43.87,43.56,43.58,77677.0,31.6038,31.611,31.3876,31.402,77677.0
2018-01-16 14:20:00,43.59,43.69,43.49,43.67,111234.0,31.4092,31.4813,31.3372,31.4669,111234.0
2018-01-16 14:30:00,43.66,43.68,43.57,43.6,106982.0,31.4597,31.4741,31.3948,31.4164,106982.0
2018-01-16 14:40:00,43.59,43.64,43.36,43.42,112247.0,31.4092,31.4453,31.2435,31.2867,112247.0
2018-01-16 14:50:00,43.41,43.5,43.37,43.45,78056.0,31.2795,31.3444,31.2507,31.3083,78056.0
2018-01-16 15:00:00,43.46,43.57,43.46,43.51,54874.0,31.3156,31.3948,31.3156,31.3516,54874.0
2018-01-16 15:10:00,43.52,43.53,43.39,43.46,85828.0,31.3588,31.366,31.2651,31.3156,85828.0
2018-01-16 15:20:00,43.45,43.47,43.3,43.37,111591.0,31.3083,31.3228,31.2003,31.2507,111591.0
2018-01-16 15:30:00,43.37,43.38,43.28,43.3,94858.0,31.2507,31.2579,31.1859,31.2003,94858.0
2018-01-16 15:40:00,43.29,43.37,43.24,43.37,130828.0,31.1931,31.2507,31.157,31.2507,130828.0
2018-01-16 15:50:00,43.37,43.38,43.24,43.26,245029.0,31.2507,31.2579,31.157,31.1714,245029.0
2018-01-17 09:30:00,43.45,43.49,43.13,43.35,87132.0,31.3083,31.3372,31.0778,31.2363,87132.0
2018-01-17 09:40:00,43.35,43.42,43.03,43.03,70335.0,31.2363,31.2867,31.0057,31.0057,70335.0
2018-01-17 09:50:00,43.04,43.1,42.84,42.84,130831.0,31.0129,31.0562,30.8688,30.8688,130831.0
2018-01-17 10:00:00,42.84,43.06,42.76,42.92,105020.0,30.8688,31.0273,30.8112,30.9264,105020.0
2018-01-17 10:10:00,42.91,43.21,42.91,43.13,78246.0,30.9192,31.1354,30.9192,31.0778,78246.0
2018-01-17 10:20:00,43.13,43.14,42.9,42.97,84128.0,31.0778,31.085,30.912,30.9625,84128.0
2018-01-17 10:30:00,42.98,43.02,42.84,42.84,111356.0,30.9697,30.9985,30.8688,30.8688,111356.0
2018-01-17 10:40:00,42.85,42.9,42.66,42.76,138517.0,30.876,30.912,30.7391,30.8112,138517.0
2018-01-17 10:50:00,42.76,42.84,42.71,42.82,125468.0,30.8112,30.8688,30.7751,30.8544,125468.0
2018-01-17 11:00:00,42.81,42.92,42.81,42.91,71801.0,30.8472,30.9264,30.8472,30.9192,71801.0
2018-01-17 11:10:00,42.9,42.94,42.8,42.9,64557.0,30.912,30.9409,30.84,30.912,64557.0
2018-01-17 11:20:00,42.93,43.03,42.89,42.94,156497.0,30.9337,31.0057,30.9048,30.9409,156497.0
2018-01-17 11:30:00,42.95,43.07,42.92,42.98,127085.0,30.9481,31.0345,30.9264,30.9697,127085.0
2018-01-17 11:40:00,42.99,43.21,42.98,43.2,179567.0,30.9769,31.1354,30.9697,31.1282,179567.0
2018-01-17 11:50:00,43.2,43.26,43.08,43.09,107263.0,31.1282,31.1714,31.0417,31.0489,107263.0
2018-01-17 12:00:00,43.1,43.2,43.08,43.19,88712.0,31.0562,31.1282,31.0417,31.121,88712.0
2018-01-17 12:10:00,43.19,43.2,43.13,43.19,42552.0,31.121,31.1282,31.0778,31.121,42552.0
2018-01-17 12:20:00,43.19,43.35,43.17,43.29,101221.0,31.121,31.2363,31.1066,31.1931,101221.0
2018-01-17 12:30:00,43.29,43.46,43.26,43.45,122601.0,31.1931,31.3156,31.1714,31.3083,122601.0
2018-01-17 12:40:00,43.43,43.5,43.39,43.5,71397.0,31.2939,31.3444,31.2651,31.3444,71397.0
2018-01-17 12:50:00,43.5,43.58,43.44,43.57,68153.0,31.3444,31.402,31.3011,31.3948,68153.0
2018-01-17 13:00:00,43.57,43.61,43.54,43.57,104078.0,31.3948,31.4236,31.3732,31.3948,104078.0
2018-01-17 13:10:00,43.57,43.57,43.49,43.49,37219.0,31.3948,31.3948,31.3372,31.3372,37219.0
2018-01-17 13:20:00,43.49,43.54,43.44,43.54,56437.0,31.3372,31.3732,31.3011,31.3732,56437.0
2018-01-17 13:30:00,43.53,43.59,43.49,43.5,43555.0,31.366,31.4092,31.3372,31.3444,43555.0
2018-01-17 13:40:00,43.51,43.56,43.47,43.48,37701.0,31.3516,31.3876,31.3228,31.33,37701.0
2018-01-17 13:50:00,43.48,43.52,43.46,43.52,39210.0,31.33,31.3588,31.3156,31.3588,39210.0
2018-01-17 14:00:00,43.52,43.62,43.49,43.6,43437.0,31.3588,31.4308,31.3372,31.4164,43437.0
2018-01-17 14:10:00,43.61,43.72,43.59,43.69,103039.0,31.4236,31.5029,31.4092,31.4813,103039.0
2018-01-17 14:20:00,43.68,43.79,43.67,43.74,70306.0,31.4741,31.5533,31.4669,31.5173,70306.0
2018-01-17 14:30:00,43.73,43.8,43.7,43.72,81097.0,31.5101,31.5605,31.4885,31.5029,81097.0
2018-01-17 14:40:00,43.73,43.78,43.69,43.75,97807.0,31.5101,31.5461,31.4813,31.5245,97807.0
2018-01-17 14:50:00,43.75,43.84,43.73,43.75,69522.0,31.5245,31.5894,31.5101,31.5245,69522.0
2018-01-17 15:00:00,43.75,43.79,43.71,43.74,42996.0,31.5245,31.5533,31.4957,31.5173,42996.0
2018-01-17 15:10:00,43.73,43.75,43.62,43.63,59903.0,31.5101,31.5245,31.4308,31.438,59903.0
2018-01-17 15:20:00,43.63,43.63,43.53,43.57,70103.0,31.438,31.438,31.366,31.3948,70103.0
2018-01-17 15:30:00,43.57,43.61,43.55,43.58,88125.0,31.3948,31.4236,31.3804,31.402,88125.0
2018-01-17 15:40:00,43.59,43.63,43.47,43.55,223353.0,31.4092,31.438,31.3228,31.3804,223353.0
2018-01-17 15:50:00,43.54,43.54,43.34,43.43,299397.0,31.3732,31.3732,31.2291,31.2939,299397.0
2018-01-18 09:30:00,43.23,43.3,42.89,43.3,120289.0,31.1498,31.2003,30.9048,31.2003,120289.0
2018-01-18 09:40:00,43.29,43.48,43.16,43.46,114707.0,31.1931,31.33,31.0994,31.3156,114707.0
2018-01-18 09:50:00,43.43,43.56,43.41,43.51,38043.0,31.2939,31.3876,31.2795,31.3516,38043.0
2018-01-18 10:00:00,43.52,43.55,43.38,43.46,47999.0,31.3588,31.3804,31.2579,31.3156,47999.0
2018-01-18 10:10:00,43.45,43.53,43.33,43.37,77571.0,31.3083,31.366,31.2219,31.2507,77571.0
2018-01-18 10:20:00,43.38,43.48,43.33,43.42,36065.0,31.2579,31.33,31.2219,31.2867,36065.0
2018-01-18 10:30:00,43.41,43.45,43.33,43.37,22048.0,31.2795,31.3083,31.2219,31.2507,22048.0
2018-01-18 10:40:00,43.36,43.37,43.26,43.33,43101.0,31.2435,31.2507,31.1714,31.2219,43101.0
2018-01-18 10:50:00,43.33,43.33,43.07,43.07,62629.0,31.2219,31.2219,31.0345,31.0345,62629.0
2018-01-18 11:00:00,43.07,43.49,43.07,43.38,78190.0,31.0345,31.3372,31.0345,31.2579,78190.0
2018-01-18 11:10:00,43.38,43.68,43.37,43.64,66178.0,31.2579,31.4741,31.2507,31.4453,66178.0
2018-01-18 11:20:00,43.65,43.7,43.57,43.58,78743.0,31.4525,31.4885,31.3948,31.402,78743.0
2018-01-18 11:30:00,43.59,43.69,43.53,43.54,41765.0,31.4092,31.4813,31.366,31.3732,41765.0
2018-01-18 11:40:00,43.52,43.6,43.5,43.6,56571.0,31.3588,31.4164,31.3444,31.4164,56571.0
2018-01-18 11:50:00,43.61,43.75,43.61,43.71,37395.0,31.4236,31.5245,31.4236,31.4957,37395.0
2018-01-18 12:00:00,43.71,43.75,43.64,43.7,57844.0,31.4957,31.5245,31.4453,31.4885,57844.0
2018-01-18 12:10:00,43.69,43.79,43.65,43.71,32167.0,31.4813,31.5533,31.4525,31.4957,32167.0
2018-01-18 12:20:00,43.73,43.75,43.67,43.71,85365.0,31.5101,31.5245,31.4669,31.4957,85365.0
2018-01-18 12:30:00,43.71,43.71,43.61,43.65,26541.0,31.4957,31.4957,31.4236,31.4525,26541.0
2018-01-18 12:40:00,43.66,43.71,43.63,43.69,51906.0,31.4597,31.4957,31.438,31.4813,51906.0
2018-01-18 12:50:00,43.69,43.7,43.62,43.67,37244.0,31.4813,31.4885,31.4308,31.4669,37244.0
2018-01-18 13:00:00,43.68,43.69,43.59,43.65,27330.0,31.4741,31.4813,31.4092,31.4525,27330.0
2018-01-18 13:10:00,43.64,43.65,43.61,43.64,20430.0,31.4453,31.4525,31.4236,31.4453,20430.0
2018-01-18 13:20:00,43.63,43.65,43.59,43.61,20119.0,31.438,31.4525,31.4092,31.4236,20119.0
2018-01-18 13:30:00,43.61,43.62,43.51,43.54,22372.0,31.4236,31.4308,31.3516,31.3732,22372.0
2018-01-18 13:40:00,43.54,43.55,43.5,43.52,25671.0,31.3732,31.3804,31.3444,31.3588,25671.0
2018-01-18 13:50:00,43.52,43.56,43.48,43.52,31250.0,31.3588,31.3876,31.33,31.3588,31250.0
2018-01-18 14:00:00,43.52,43.57,43.49,43.52,22522.0,31.3588,31.3948,31.3372,31.3588,22522.0
2018-01-18 14:10:00,43.53,43.57,43.44,43.45,28155.0,31.366,31.3948,31.3011,31.3083,28155.0
2018-01-18 14:20:00,43.44,43.51,43.43,43.5,19142.0,31.3011,31.3516,31.2939,31.3444,19142.0
2018-01-18 14:30:00,43.51,43.51,43.44,43.44,31340.0,31.3516,31.3516,31.3011,31.3011,31340.0
2018-01-18 14:40:00,43.44,43.48,43.43,43.43,23232.0,31.3011,31.33,31.2939,31.2939,23232.0
2018-01-18 14:50:00,43.43,43.47,43.41,43.43,31579.0,31.2939,31.3228,31.2795,31.2939,31579.0
2018-01-18 15:00:00,43.43,43.44,43.35,43.39,33801.0,31.2939,31.3011,31.2363,31.2651,33801.0
2018-01-18 15:10:00,43.38,43.4,43.35,43.38,32934.0,31.2579,31.2723,31.2363,31.2579,32934.0
2018-01-18 15:20:00,43.38,43.4,43.32,43.32,38936.0,31.2579,31.2723,31.2147,31.2147,38936.0
2018-01-18 15:30:00,43.32,43.32,43.22,43.23,66017.0,31.2147,31.2147,31.1426,31.1498,66017.0
2018-01-18 15:40:00,43.24,43.28,43.19,43.2,99314.0,31.157,31.1859,31.121,31.1282,99314.0
2018-01-18 15:50:00,43.2,43.23,43.16,43.2,271934.0,31.1282,31.1498,31.0994,31.1282,271934.0
2018-01-19 09:30:00,42.94,43.03,42.63,42.8,389361.0,30.9409,31.0057,30.7175,30.84,389361.0
2018-01-19 09:40:00,42.8,42.87,42.43,42.52,119743.0,30.84,30.8904,30.5734,30.6382,119743.0
2018-01-19 09:50:00,42.52,42.55,42.43,42.46,86000.0,30.6382,30.6598,30.5734,30.595,86000.0
2018-01-19 10:00:00,42.47,42.59,42.39,42.57,130437.0,30.6022,30.6887,30.5446,30.6743,130437.0
2018-01-19 10:10:00,42.58,42.69,42.54,42.66,66604.0,30.6815,30.7607,30.6526,30.7391,66604.0
2018-01-19 10:20:00,42.66,42.72,42.54,42.65,64190.0,30.7391,30.7823,30.6526,30.7319,64190.0
2018-01-19 10:30:00,42.65,42.74,42.61,42.68,48199.0,30.7319,30.7967,30.7031,30.7535,48199.0
2018-01-19 10:40:00,42.68,42.72,42.61,42.61,41166.0,30.7535,30.7823,30.7031,30.7031,41166.0
2018-01-19 10:50:00,42.62,42.75,42.57,42.75,39456.0,30.7103,30.804,30.6743,30.804,39456.0
2018-01-19 11:00:00,42.73,42.73,42.56,42.62,51105.0,30.7895,30.7895,30.667,30.7103,51105.0
2018-01-19 11:10:00,42.62,42.83,42.59,42.83,58693.0,30.7103,30.8616,30.6887,30.8616,58693.0
2018-01-19 11:20:00,42.82,42.83,42.61,42.65,27186.0,30.8544,30.8616,30.7031,30.7319,27186.0
2018-01-19 11:30:00,42.65,42.72,42.6,42.66,25074.0,30.7319,30.7823,30.6959,30.7391,25074.0
2018-01-19 11:40:00,42.66,42.67,42.6,42.64,33921.0,30.7391,30.7463,30.6959,30.7247,33921.0
2018-01-19 11:50:00,42.64,42.69,42.6,42.69,46249.0,30.7247,30.7607,30.6959,30.7607,46249.0
2018-01-19 12:00:00,42.69,42.78,42.67,42.74,52633.0,30.7607,30.8256,30.7463,30.7967,52633.0
2018-01-19 12:10:00,42.74,42.75,42.63,42.65,53282.0,30.7967,30.804,30.7175,30.7319,53282.0
2018-01-19 12:20:00,42.65,42.66,42.59,42.65,37341.0,30.7319,30.7391,30.6887,30.7319,37341.0
2018-01-19 12:30:00,42.66,42.73,42.62,42.69,54593.0,30.7391,30.7895,30.7103,30.7607,54593.0
2018-01-19 12:40:00,42.7,42.75,42.69,42.75,35491.0,30.7679,30.804,30.7607,30.804,35491.0
2018-01-19 12:50:00,42.74,42.83,42.74,42.78,39054.0,30.7967,30.8616,30.7967,30.8256,39054.0
2018-01-19 13:00:00,42.78,42.79,42.72,42.74,46230.0,30.8256,30.8328,30.7823,30.7967,46230.0
2018-01-19 13:10:00,42.73,42.82,42.73,42.8,27543.0,30.7895,30.8544,30.7895,30.84,27543.0
2018-01-19 13:20:00,42.8,42.84,42.73,42.82,42746.0,30.84,30.8688,30.7895,30.8544,42746.0
2018-01-19 13:30:00,42.83,42.9,42.82,42.86,46695.0,30.8616,30.912,30.8544,30.8832,46695.0
2018-01-19 13:40:00,42.85,42.91,42.8,42.87,47907.0,30.876,30.9192,30.84,30.8904,47907.0
2018-01-19 13:50:00,42.87,42.92,42.87,42.92,36561.0,30.8904,30.9264,30.8904,30.9264,36561.0
2018-01-19 14:00:00,42.92,42.95,42.9,42.94,56166.0,30.9264,30.9481,30.912,30.9409,56166.0
2018-01-19 14:10:00,42.93,42.98,42.92,42.95,42340.0,30.9337,30.9697,30.9264,30.9481,42340.0
2018-01-19 14:20:00,42.96,42.97,42.82,42.84,137487.0,30.9553,30.9625,30.8544,30.8688,137487.0
2018-01-19 14:30:00,42.84,42.84,42.67,42.74,288815.0,30.8688,30.8688,30.7463,30.7967,288815.0
2018-01-19 14:40:00,42.74,42.85,42.73,42.83,76264.0,30.7967,30.876,30.7895,30.8616,76264.0
2018-01-19 14:50:00,42.83,42.84,42.77,42.77,85471.0,30.8616,30.8688,30.8184,30.8184,85471.0
2018-01-19 15:00:00,42.77,42.87,42.77,42.87,105433.0,30.8184,30.8904,30.8184,30.8904,105433.0
2018-01-19 15:10:00,42.87,42.9,42.83,42.84,38690.0,30.8904,30.912,30.8616,30.8688,38690.0
2018-01-19 15:20:00,42.85,42.86,42.78,42.84,79704.0,30.876,30.8832,30.8256,30.8688,79704.0
2018-01-19 15:30:00,42.84,42.86,42.76,42.77,78600.0,30.8688,30.8832,30.8112,30.8184,78600.0
2018-01-19 15:40:00,42.77,42.8,42.71,42.73,118442.0,30.8184,30.84,30.7751,30.7895,118442.0
2018-01-19 15:50:00,42.73,42.85,42.71,42.84,368597.0,30.7895,30.876,30.7751,30.8688,368597.0
2018-01-22 09:30:00,43.06,43.63,42.99,43.58,113954.0,31.0273,31.438,30.9769,31.402,113954.0
2018-01-22 09:40:00,43.59,43.67,43.47,43.55,103960.0,31.4092,31.4669,31.3228,31.3804,103960.0
2018-01-22 09:50:00,43.55,43.67,43.5,43.64,62874.0,31.3804,31.4669,31.3444,31.4453,62874.0
2018-01-22 10:00:00,43.64,43.81,43.58,43.78,41318.0,31.4453,31.5677,31.402,31.5461,41318.0
2018-01-22 10:10:00,43.81,43.82,43.63,43.68,28747.0,31.5677,31.575,31.438,31.4741,28747.0
2018-01-22 10:20:00,43.68,43.72,43.62,43.68,124647.0,31.4741,31.5029,31.4308,31.4741,124647.0
2018-01-22 10:30:00,43.68,43.75,43.61,43.65,150501.0,31.4741,31.5245,31.4236,31.4525,150501.0
2018-01-22 10:40:00,43.64,43.7,43.59,43.69,59896.0,31.4453,31.4885,31.4092,31.4813,59896.0
2018-01-22 10:50:00,43.69,43.71,43.59,43.62,76399.0,31.4813,31.4957,31.4092,31.4308,76399.0
2018-01-22 11:00:00,43.61,43.79,43.61,43.73,78292.0,31.4236,31.5533,31.4236,31.5101,78292.0
2018-01-22 11:10:00,43.72,44.11,43.71,44.02,136142.0,31.5029,31.7839,31.4957,31.7191,136142.0
2018-01-22 11:20:00,44.02,44.11,43.96,44.06,114606.0,31.7191,31.7839,31.6758,31.7479,114606.0
2018-01-22 11:30:00,44.06,44.15,43.98,44.08,165065.0,31.7479,31.8127,31.6902,31.7623,165065.0
2018-01-22 11:40:00,44.08,44.25,44.03,44.19,114045.0,31.7623,31.8848,31.7263,31.8416,114045.0
2018-01-22 11:50:00,44.2,44.28,44.11,44.26,110077.0,31.8488,31.9064,31.7839,31.892,110077.0
2018-01-22 12:00:00,44.27,44.28,44.17,44.22,97084.0,31.8992,31.9064,31.8272,31.8632,97084.0
2018-01-22 12:10:00,44.22,44.3,44.21,44.23,87915.0,31.8632,31.9208,31.856,31.8704,87915.0
2018-01-22 12:20:00,44.23,44.26,44.15,44.15,76003.0,31.8704,31.892,31.8127,31.8127,76003.0
2018-01-22 12:30:00,44.15,44.27,44.15,44.24,65311.0,31.8127,31.8992,31.8127,31.8776,65311.0
2018-01-22 12:40:00,44.24,44.29,44.22,44.26,75548.0,31.8776,31.9136,31.8632,31.892,75548.0
2018-01-22 12:50:00,44.25,44.29,44.23,44.25,63223.0,31.8848,31.9136,31.8704,31.8848,63223.0
2018-01-22 13:00:00,44.25,44.28,44.16,44.19,57395.0,31.8848,31.9064,31.8199,31.8416,57395.0
2018-01-22 13:10:00,44.2,44.29,44.18,44.23,69247.0,31.8488,31.9136,31.8344,31.8704,69247.0
2018-01-22 13:20:00,44.23,44.33,44.22,44.28,66644.0,31.8704,31.9424,31.8632,31.9064,66644.0
2018-01-22 13:30:00,44.28,44.36,44.26,44.33,46367.0,31.9064,31.9641,31.892,31.9424,46367.0
2018-01-22 13:40:00,44.33,44.43,44.3,44.41,71649.0,31.9424,32.0145,31.9208,32.0001,71649.0
2018-01-22 13:50:00,44.41,44.46,44.4,44.46,36016.0,32.0001,32.0361,31.9929,32.0361,36016.0
2018-01-22 14:00:00,44.46,44.51,44.41,44.47,110074.0,32.0361,32.0721,32.0001,32.0433,110074.0
2018-01-22 14:10:00,44.48,44.48,44.39,44.43,45529.0,32.0505,32.0505,31.9857,32.0145,45529.0
2018-01-22 14:20:00,44.42,44.51,44.4,44.49,81762.0,32.0073,32.0721,31.9929,32.0577,81762.0
2018-01-22 14:30:00,44.5,44.53,44.44,44.45,101861.0,32.0649,32.0866,32.0217,32.0289,101861.0
2018-01-22 14:40:00,44.46,44.47,44.35,44.41,50313.0,32.0361,32.0433,31.9569,32.0001,50313.0
2018-01-22 14:50:00,44.41,44.5,44.4,44.48,105916.0,32.0001,32.0649,31.9929,32.0505,105916.0
2018-01-22 15:00:00,44.47,44.53,44.45,44.49,58338.0,32.0433,32.0866,32.0289,32.0577,58338.0
2018-01-22 15:10:00,44.5,44.56,44.49,44.55,50019.0,32.0649,32.1082,32.0577,32.101,50019.0
2018-01-22 15:20:00,44.55,44.66,44.55,44.63,127594.0,32.101,32.1802,32.101,32.1586,127594.0
2018-01-22 15:30:00,44.64,44.68,44.58,44.62,120538.0,32.1658,32.1946,32.1226,32.1514,120538.0
2018-01-22 15:40:00,44.62,44.73,44.6,44.72,233967.0,32.1514,32.2307,32.137,32.2235,233967.0
2018-01-22 15:50:00,44.72,44.82,44.71,44.82,519446.0,32.2235,32.2955,32.2163,32.2955,519446.0
2018-01-23 09:30:00,44.89,45.14,44.78,44.95,258160.0,32.346,32.5261,32.2667,32.3892,258160.0
2018-01-23 09:40:00,44.95,45.11,44.89,45.03,194870.0,32.3892,32.5045,32.346,32.4468,194870.0
2018-01-23 09:50:00,45.01,45.04,44.66,44.7,190970.0,32.4324,32.454,32.1802,32.209,190970.0
2018-01-23 10:00:00,44.72,44.76,44.47,44.51,94367.0,32.2235,32.2523,32.0433,32.0721,94367.0
2018-01-23 10:10:00,44.51,44.64,44.35,44.46,137127.0,32.0721,32.1658,31.9569,32.0361,137127.0
2018-01-23 10:20:00,44.47,44.57,44.46,44.52,136014.0,32.0433,32.1154,32.0361,32.0793,136014.0
2018-01-23 10:30:00,44.53,44.53,44.24,44.31,60340.0,32.0866,32.0866,31.8776,31.928,60340.0
2018-01-23 10:40:00,44.32,44.53,44.31,44.53,69134.0,31.9352,32.0866,31.928,32.0866,69134.0
2018-01-23 10:50:00,44.52,44.73,44.51,44.64,95718.0,32.0793,32.2307,32.0721,32.1658,95718.0
2018-01-23 11:00:00,44.65,44.76,44.56,44.57,95563.0,32.173,32.2523,32.1082,32.1154,95563.0
2018-01-23 11:10:00,44.58,44.69,44.57,44.61,65756.0,32.1226,32.2018,32.1154,32.1442,65756.0
2018-01-23 11:20:00,44.62,44.71,44.59,44.62,81782.0,32.1514,32.2163,32.1298,32.1514,81782.0
2018-01-23 11:30:00,44.62,44.65,44.54,44.54,38182.0,32.1514,32.173,32.0938,32.0938,38182.0
2018-01-23 11:40:00,44.54,44.56,44.48,44.48,72803.0,32.0938,32.1082,32.0505,32.0505,72803.0
2018-01-23 11:50:00,44.47,44.48,44.38,44.45,82906.0,32.0433,32.0505,31.9785,32.0289,82906.0
2018-01-23 12:00:00,44.45,44.53,44.44,44.46,71920.0,32.0289,32.0866,32.0217,32.0361,71920.0
2018-01-23 12:10:00,44.45,44.47,44.38,44.41,26951.0,32.0289,32.0433,31.9785,32.0001,26951.0
2018-01-23 12:20:00,44.42,44.42,44.34,44.39,69582.0,32.0073,32.0073,31.9496,31.9857,69582.0
2018-01-23 12:30:00,44.39,44.48,44.39,44.43,59095.0,31.9857,32.0505,31.9857,32.0145,59095.0
2018-01-23 12:40:00,44.44,44.58,44.43,44.51,56787.0,32.0217,32.1226,32.0145,32.0721,56787.0
2018-01-23 12:50:00,44.52,44.6,44.49,44.59,81100.0,32.0793,32.137,32.0577,32.1298,81100.0
2018-01-23 13:00:00,44.58,44.63,44.55,44.58,55425.0,32.1226,32.1586,32.101,32.1226,55425.0
2018-01-23 13:10:00,44.58,44.58,44.53,44.55,39818.0,32.1226,32.1226,32.0866,32.101,39818.0
2018-01-23 13:20:00,44.53,44.57,44.49,44.53,43973.0,32.0866,32.1154,32.0577,32.0866,43973.0
2018-01-23 13:30:00,44.52,44.54,44.45,44.47,24171.0,32.0793,32.0938,32.0289,32.0433,24171.0
2018-01-23 13:40:00,44.47,44.5,44.37,44.37,48091.0,32.0433,32.0649,31.9713,31.9713,48091.0
2018-01-23 13:50:00,44.38,44.43,44.37,44.43,37403.0,31.9785,32.0145,31.9713,32.0145,37403.0
2018-01-23 14:00:00,44.44,44.47,44.4,44.44,33659.0,32.0217,32.0433,31.9929,32.0217,33659.0
2018-01-23 14:10:00,44.44,44.5,44.44,44.47,35607.0,32.0217,32.0649,32.0217,32.0433,35607.0
2018-01-23 14:20:00,44.47,44.52,44.43,44.47,50332.0,32.0433,32.0793,32.0145,32.0433,50332.0
2018-01-23 14:30:00,44.47,44.51,44.45,44.48,41816.0,32.0433,32.0721,32.0289,32.0505,41816.0
2018-01-23 14:40:00,44.48,44.63,44.47,44.62,52005.0,32.0505,32.1586,32.0433,32.1514,52005.0
2018-01-23 14:50:00,44.63,44.66,44.59,44.59,36563.0,32.1586,32.1802,32.1298,32.1298,36563.0
2018-01-23 15:00:00,44.6,44.6,44.52,44.54,43825.0,32.137,32.137,32.0793,32.0938,43825.0
2018-01-23 15:10:00,44.55,44.61,44.52,44.55,52518.0,32.101,32.1442,32.0793,32.101,52518.0
2018-01-23 15:20:00,44.54,44.74,44.53,44.69,121348.0,32.0938,32.2379,32.0866,32.2018,121348.0
2018-01-23 15:30:00,44.69,44.76,44.66,44.74,84402.0,32.2018,32.2523,32.1802,32.2379,84402.0
2018-01-23 15:40:00,44.73,44.78,44.6,44.68,196080.0,32.2307,32.2667,32.137,32.1946,196080.0
2018-01-23 15:50:00,44.68,44.71,44.52,44.52,304531.0,32.1946,32.2163,32.0793,32.0793,304531.0
2018-01-24 09:30:00,44.7,45.03,44.62,44.69,149612.0,32.209,32.4468,32.1514,32.2018,149612.0
2018-01-24 09:40:00,44.7,44.74,44.42,44.44,93347.0,32.209,32.2379,32.0073,32.0217,93347.0
2018-01-24 09:50:00,44.45,44.47,44.32,44.35,68642.0,32.0289,32.0433,31.9352,31.9569,68642.0
2018-01-24 10:00:00,44.36,44.48,44.35,44.45,98038.0,31.9641,32.0505,31.9569,32.0289,98038.0
2018-01-24 10:10:00,44.45,44.55,44.3,44.32,104001.0,32.0289,32.101,31.9208,31.9352,104001.0
2018-01-24 10:20:00,44.31,44.39,44.27,44.33,43771.0,31.928,31.9857,31.8992,31.9424,43771.0
2018-01-24 10:30:00,44.34,44.6,44.32,44.58,203806.0,31.9496,32.137,31.9352,32.1226,203806.0
2018-01-24 10:40:00,44.58,44.73,44.46,44.52,73027.0,32.1226,32.2307,32.0361,32.0793,73027.0
2018-01-24 10:50:00,44.52,44.53,44.3,44.38,99672.0,32.0793,32.0866,31.9208,31.9785,99672.0
2018-01-24 11:00:00,44.4,44.53,44.36,44.42,40410.0,31.9929,32.0866,31.9641,32.0073,40410.0
2018-01-24 11:10:00,44.42,44.42,44.23,44.4,66050.0,32.0073,32.0073,31.8704,31.9929,66050.0
2018-01-24 11:20:00,44.4,44.48,44.38,44.4,44731.0,31.9929,32.0505,31.9785,31.9929,44731.0
2018-01-24 11:30:00,44.4,44.41,44.16,44.28,88713.0,31.9929,32.0001,31.8199,31.9064,88713.0
2018-01-24 11:40:00,44.26,44.28,44.13,44.13,41453.0,31.892,31.9064,31.7983,31.7983,41453.0
2018-01-24 11:50:00,44.12,44.2,44.06,44.12,65827.0,31.7911,31.8488,31.7479,31.7911,65827.0
2018-01-24 12:00:00,44.15,44.28,44.06,44.25,44696.0,31.8127,31.9064,31.7479,31.8848,44696.0
2018-01-24 12:10:00,44.24,44.24,44.19,44.21,34626.0,31.8776,31.8776,31.8416,31.856,34626.0
2018-01-24 12:20:00,44.21,44.24,44.12,44.17,40924.0,31.856,31.8776,31.7911,31.8272,40924.0
2018-01-24 12:30:00,44.18,44.25,44.17,44.17,37181.0,31.8344,31.8848,31.8272,31.8272,37181.0
2018-01-24 12:40:00,44.17,44.22,44.14,44.16,39845.0,31.8272,31.8632,31.8055,31.8199,39845.0
2018-01-24 12:50:00,44.17,44.29,44.16,44.29,49487.0,31.8272,31.9136,31.8199,31.9136,49487.0
2018-01-24 13:00:00,44.29,44.33,44.2,44.21,33006.0,31.9136,31.9424,31.8488,31.856,33006.0
2018-01-24 13:10:00,44.21,44.29,44.2,44.25,59107.0,31.856,31.9136,31.8488,31.8848,59107.0
2018-01-24 13:20:00,44.24,44.25,44.14,44.2,85164.0,31.8776,31.8848,31.8055,31.8488,85164.0
2018-01-24 13:30:00,44.21,44.32,44.2,44.24,60292.0,31.856,31.9352,31.8488,31.8776,60292.0
2018-01-24 13:40:00,44.23,44.43,44.23,44.43,50968.0,31.8704,32.0145,31.8704,32.0145,50968.0
2018-01-24 13:50:00,44.43,44.53,44.37,44.43,99073.0,32.0145,32.0866,31.9713,32.0145,99073.0
2018-01-24 14:00:00,44.43,44.43,44.3,44.38,57931.0,32.0145,32.0145,31.9208,31.9785,57931.0
2018-01-24 14:10:00,44.38,44.53,44.35,44.51,76047.0,31.9785,32.0866,31.9569,32.0721,76047.0
2018-01-24 14:20:00,44.51,44.55,44.44,44.47,58232.0,32.0721,32.101,32.0217,32.0433,58232.0
2018-01-24 14:30:00,44.47,44.53,44.4,44.51,65714.0,32.0433,32.0866,31.9929,32.0721,65714.0
2018-01-24 14:40:00,44.51,44.6,44.49,44.56,80634.0,32.0721,32.137,32.0577,32.1082,80634.0
2018-01-24 14:50:00,44.55,44.55,44.47,44.5,61141.0,32.101,32.101,32.0433,32.0649,61141.0
2018-01-24 15:00:00,44.49,44.51,44.41,44.47,105393.0,32.0577,32.0721,32.0001,32.0433,105393.0
2018-01-24 15:10:00,44.47,44.51,44.43,44.46,103401.0,32.0433,32.0721,32.0145,32.0361,103401.0
2018-01-24 15:20:00,44.46,44.51,44.45,44.48,86043.0,32.0361,32.0721,32.0289,32.0505,86043.0
2018-01-24 15:30:00,44.48,44.5,44.45,44.49,154651.0,32.0505,32.0649,32.0289,32.0577,154651.0
2018-01-24 15:40:00,44.49,44.64,44.48,44.63,192235.0,32.0577,32.1658,32.0505,32.1586,192235.0
2018-01-24 15:50:00,44.62,44.63,44.51,44.53,564184.0,32.1514,32.1586,32.0721,32.0866,564184.0
2018-01-25 09:30:00,44.97,45.16,44.81,44.83,210763.0,32.4036,32.5405,32.2883,32.3027,210763.0
2018-01-25 09:40:00,44.83,44.99,44.77,44.84,126791.0,32.3027,32.418,32.2595,32.3099,126791.0
2018-01-25 09:50:00,44.83,44.83,44.63,44.77,111214.0,32.3027,32.3027,32.1586,32.2595,111214.0
2018-01-25 10:00:00,44.77,44.79,44.61,44.65,138397.0,32.2595,32.2739,32.1442,32.173,138397.0
2018-01-25 10:10:00,44.64,44.76,44.59,44.71,101597.0,32.1658,32.2523,32.1298,32.2163,101597.0
2018-01-25 10:20:00,44.72,44.82,44.66,44.72,79176.0,32.2235,32.2955,32.1802,32.2235,79176.0
2018-01-25 10:30:00,44.72,44.84,44.69,44.7,56342.0,32.2235,32.3099,32.2018,32.209,56342.0
2018-01-25 10:40:00,44.7,44.71,44.45,44.48,48532.0,32.209,32.2163,32.0289,32.0505,48532.0
2018-01-25 10:50:00,44.48,44.49,44.29,44.3,108365.0,32.0505,32.0577,31.9136,31.9208,108365.0
2018-01-25 11:00:00,44.29,44.33,44.18,44.31,72096.0,31.9136,31.9424,31.8344,31.928,72096.0
2018-01-25 11:10:00,44.32,44.45,44.31,44.33,59471.0,31.9352,32.0289,31.928,31.9424,59471.0
2018-01-25 11:20:00,44.33,44.4,44.29,44.31,41357.0,31.9424,31.9929,31.9136,31.928,41357.0
2018-01-25 11:30:00,44.3,44.39,44.25,44.34,114005.0,31.9208,31.9857,31.8848,31.9496,114005.0
2018-01-25 11:40:00,44.34,44.52,44.34,44.51,53240.0,31.9496,32.0793,31.9496,32.0721,53240.0
2018-01-25 11:50:00,44.51,44.6,44.5,44.59,42376.0,32.0721,32.137,32.0649,32.1298,42376.0
2018-01-25 12:00:00,44.58,44.73,44.57,44.58,44410.0,32.1226,32.2307,32.1154,32.1226,44410.0
2018-01-25 12:10:00,44.57,44.68,44.48,44.48,45373.0,32.1154,32.1946,32.0505,32.0505,45373.0
2018-01-25 12:20:00,44.48,44.51,44.41,44.45,64513.0,32.0505,32.0721,32.0001,32.0289,64513.0
2018-01-25 12:30:00,44.45,44.47,44.37,44.39,29560.0,32.0289,32.0433,31.9713,31.9857,29560.0
2018-01-25 12:40:00,44.38,44.49,44.38,44.45,46551.0,31.9785,32.0577,31.9785,32.0289,46551.0
2018-01-25 12:50:00,44.45,44.46,44.34,44.35,49962.0,32.0289,32.0361,31.9496,31.9569,49962.0
2018-01-25 13:00:00,44.35,44.36,44.23,44.27,41814.0,31.9569,31.9641,31.8704,31.8992,41814.0
2018-01-25 13:10:00,44.27,44.36,44.23,44.32,51246.0,31.8992,31.9641,31.8704,31.9352,51246.0
2018-01-25 13:20:00,44.32,44.44,44.32,44.39,39940.0,31.9352,32.0217,31.9352,31.9857,39940.0
2018-01-25 13:30:00,44.39,44.44,44.35,44.44,36974.0,31.9857,32.0217,31.9569,32.0217,36974.0
2018-01-25 13:40:00,44.44,44.44,44.33,44.35,31747.0,32.0217,32.0217,31.9424,31.9569,31747.0
2018-01-25 13:50:00,44.34,44.4,44.32,44.33,28496.0,31.9496,31.9929,31.9352,31.9424,28496.0
2018-01-25 14:00:00,44.32,44.37,44.3,44.32,50837.0,31.9352,31.9713,31.9208,31.9352,50837.0
2018-01-25 14:10:00,44.32,44.36,44.3,44.34,82660.0,31.9352,31.9641,31.9208,31.9496,82660.0
2018-01-25 14:20:00,44.34,44.34,44.15,44.16,125552.0,31.9496,31.9496,31.8127,31.8199,125552.0
2018-01-25 14:30:00,44.15,44.17,43.89,43.9,84823.0,31.8127,31.8272,31.6254,31.6326,84823.0
2018-01-25 14:40:00,43.91,44.09,43.9,44.06,132365.0,31.6398,31.7695,31.6326,31.7479,132365.0
2018-01-25 14:50:00,44.05,44.2,44.0,44.15,142431.0,31.7407,31.8488,31.7047,31.8127,142431.0
2018-01-25 15:00:00,44.15,44.19,44.09,44.12,47907.0,31.8127,31.8416,31.7695,31.7911,47907.0
2018-01-25 15:10:00,44.12,44.16,44.05,44.1,62501.0,31.7911,31.8199,31.7407,31.7767,62501.0
2018-01-25 15:20:00,44.11,44.2,44.1,44.12,50196.0,31.7839,31.8488,31.7767,31.7911,50196.0
2018-01-25 15:30:00,44.11,44.18,44.02,44.06,86231.0,31.7839,31.8344,31.7191,31.7479,86231.0
2018-01-25 15:40:00,44.06,44.1,43.91,43.91,119062.0,31.7479,31.7767,31.6398,31.6398,119062.0
2018-01-25 15:50:00,43.91,43.97,43.89,43.92,224184.0,31.6398,31.683,31.6254,31.647,224184.0
2018-01-26 09:30:00,44.03,44.23,43.78,44.22,120664.0,31.7263,31.8704,31.5461,31.8632,120664.0
2018-01-26 09:40:00,44.23,44.31,44.08,44.16,84003.0,31.8704,31.928,31.7623,31.8199,84003.0
2018-01-26 09:50:00,44.16,44.28,44.11,44.18,51046.0,31.8199,31.9064,31.7839,31.8344,51046.0
2018-01-26 10:00:00,44.16,44.17,43.98,44.17,77998.0,31.8199,31.8272,31.6902,31.8272,77998.0
2018-01-26 10:10:00,44.17,44.23,44.07,44.17,37519.0,31.8272,31.8704,31.7551,31.8272,37519.0
2018-01-26 10:20:00,44.18,44.18,44.06,44.07,27279.0,31.8344,31.8344,31.7479,31.7551,27279.0
2018-01-26 10:30:00,44.07,44.09,44.01,44.08,43474.0,31.7551,31.7695,31.7119,31.7623,43474.0
2018-01-26 10:40:00,44.09,44.09,43.97,44.07,59244.0,31.7695,31.7695,31.683,31.7551,59244.0
2018-01-26 10:50:00,44.07,44.16,44.05,44.09,38261.0,31.7551,31.8199,31.7407,31.7695,38261.0
2018-01-26 11:00:00,44.09,44.12,44.03,44.12,160823.0,31.7695,31.7911,31.7263,31.7911,160823.0
2018-01-26 11:10:00,44.13,44.14,43.94,43.94,62307.0,31.7983,31.8055,31.6614,31.6614,62307.0
2018-01-26 11:20:00,43.94,43.98,43.89,43.95,74830.0,31.6614,31.6902,31.6254,31.6686,74830.0
2018-01-26 11:30:00,43.95,44.12,43.95,44.1,110003.0,31.6686,31.7911,31.6686,31.7767,110003.0
2018-01-26 11:40:00,44.1,44.11,43.97,43.99,70140.0,31.7767,31.7839,31.683,31.6974,70140.0
2018-01-26 11:50:00,43.99,44.02,43.91,43.94,45624.0,31.6974,31.7191,31.6398,31.6614,45624.0
2018-01-26 12:00:00,43.94,44.0,43.9,43.99,45244.0,31.6614,31.7047,31.6326,31.6974,45244.0
2018-01-26 12:10:00,43.99,44.15,43.98,44.12,31322.0,31.6974,31.8127,31.6902,31.7911,31322.0
2018-01-26 12:20:00,44.1,44.16,44.07,44.08,21900.0,31.7767,31.8199,31.7551,31.7623,21900.0
2018-01-26 12:30:00,44.07,44.13,44.05,44.13,22761.0,31.7551,31.7983,31.7407,31.7983,22761.0
2018-01-26 12:40:00,44.13,44.17,44.08,44.17,25772.0,31.7983,31.8272,31.7623,31.8272,25772.0
2018-01-26 12:50:00,44.17,44.2,44.14,44.15,19114.0,31.8272,31.8488,31.8055,31.8127,19114.0
2018-01-26 13:00:00,44.15,44.18,44.12,44.16,34050.0,31.8127,31.8344,31.7911,31.8199,34050.0
2018-01-26 13:10:00,44.16,44.22,44.14,44.21,29417.0,31.8199,31.8632,31.8055,31.856,29417.0
2018-01-26 13:20:00,44.22,44.24,44.16,44.18,34194.0,31.8632,31.8776,31.8199,31.8344,34194.0
2018-01-26 13:30:00,44.18,44.2,44.16,44.16,22954.0,31.8344,31.8488,31.8199,31.8199,22954.0
2018-01-26 13:40:00,44.16,44.18,44.12,44.14,58701.0,31.8199,31.8344,31.7911,31.8055,58701.0
2018-01-26 13:50:00,44.14,44.15,44.06,44.08,40315.0,31.8055,31.8127,31.7479,31.7623,40315.0
2018-01-26 14:00:00,44.07,44.08,44.03,44.06,23317.0,31.7551,31.7623,31.7263,31.7479,23317.0
2018-01-26 14:10:00,44.06,44.07,43.98,44.0,24590.0,31.7479,31.7551,31.6902,31.7047,24590.0
2018-01-26 14:20:00,43.99,44.03,43.9,43.9,36598.0,31.6974,31.7263,31.6326,31.6326,36598.0
2018-01-26 14:30:00,43.9,43.96,43.87,43.96,25672.0,31.6326,31.6758,31.611,31.6758,25672.0
2018-01-26 14:40:00,43.97,43.97,43.87,43.88,37814.0,31.683,31.683,31.611,31.6182,37814.0
2018-01-26 14:50:00,43.87,43.87,43.81,43.82,40802.0,31.611,31.611,31.5677,31.575,40802.0
2018-01-26 15:00:00,43.82,43.83,43.76,43.77,34109.0,31.575,31.5822,31.5317,31.5389,34109.0
2018-01-26 15:10:00,43.77,43.85,43.75,43.83,33094.0,31.5389,31.5966,31.5245,31.5822,33094.0
2018-01-26 15:20:00,43.83,43.86,43.79,43.8,44056.0,31.5822,31.6038,31.5533,31.5605,44056.0
2018-01-26 15:30:00,43.8,43.83,43.77,43.82,51898.0,31.5605,31.5822,31.5389,31.575,51898.0
2018-01-26 15:40:00,43.81,43.83,43.78,43.83,64594.0,31.5677,31.5822,31.5461,31.5822,64594.0
2018-01-26 15:50:00,43.82,43.87,43.78,43.87,222235.0,31.575,31.611,31.5461,31.611,222235.0
2018-01-29 09:30:00,43.59,43.79,43.33,43.76,182487.0,31.4092,31.5533,31.2219,31.5317,182487.0
2018-01-29 09:40:00,43.77,44.1,43.7,44.04,100428.0,31.5389,31.7767,31.4885,31.7335,100428.0
2018-01-29 09:50:00,44.03,44.2,44.01,44.11,98436.0,31.7263,31.8488,31.7119,31.7839,98436.0
2018-01-29 10:00:00,44.13,44.3,44.05,44.29,180374.0,31.7983,31.9208,31.7407,31.9136,180374.0
2018-01-29 10:10:00,44.3,44.41,44.17,44.2,99898.0,31.9208,32.0001,31.8272,31.8488,99898.0
2018-01-29 10:20:00,44.21,44.28,44.17,44.22,82859.0,31.856,31.9064,31.8272,31.8632,82859.0
2018-01-29 10:30:00,44.21,44.21,44.01,44.03,73193.0,31.856,31.856,31.7119,31.7263,73193.0
2018-01-29 10:40:00,44.01,44.02,43.91,43.95,94980.0,31.7119,31.7191,31.6398,31.6686,94980.0
2018-01-29 10:50:00,43.95,43.96,43.84,43.85,59875.0,31.6686,31.6758,31.5894,31.5966,59875.0
2018-01-29 11:00:00,43.84,43.84,43.64,43.69,71243.0,31.5894,31.5894,31.4453,31.4813,71243.0
2018-01-29 11:10:00,43.69,43.75,43.63,43.71,65704.0,31.4813,31.5245,31.438,31.4957,65704.0
2018-01-29 11:20:00,43.71,43.78,43.64,43.7,83016.0,31.4957,31.5461,31.4453,31.4885,83016.0
2018-01-29 11:30:00,43.7,43.7,43.58,43.62,62727.0,31.4885,31.4885,31.402,31.4308,62727.0
2018-01-29 11:40:00,43.61,43.72,43.58,43.63,46114.0,31.4236,31.5029,31.402,31.438,46114.0
2018-01-29 11:50:00,43.63,43.67,43.55,43.56,33176.0,31.438,31.4669,31.3804,31.3876,33176.0
2018-01-29 12:00:00,43.56,43.76,43.53,43.7,42513.0,31.3876,31.5317,31.366,31.4885,42513.0
2018-01-29 12:10:00,43.7,43.73,43.66,43.73,26664.0,31.4885,31.5101,31.4597,31.5101,26664.0
2018-01-29 12:20:00,43.72,43.73,43.59,43.64,60844.0,31.5029,31.5101,31.4092,31.4453,60844.0
2018-01-29 12:30:00,43.64,43.7,43.59,43.64,36329.0,31.4453,31.4885,31.4092,31.4453,36329.0
2018-01-29 12:40:00,43.65,43.68,43.61,43.67,22482.0,31.4525,31.4741,31.4236,31.4669,22482.0
2018-01-29 12:50:00,43.66,43.68,43.64,43.67,55622.0,31.4597,31.4741,31.4453,31.4669,55622.0
2018-01-29 13:00:00,43.68,43.74,43.68,43.73,45459.0,31.4741,31.5173,31.4741,31.5101,45459.0
2018-01-29 13:10:00,43.72,43.81,43.67,43.8,30768.0,31.5029,31.5677,31.4669,31.5605,30768.0
2018-01-29 13:20:00,43.81,43.87,43.77,43.78,71276.0,31.5677,31.611,31.5389,31.5461,71276.0
2018-01-29 13:30:00,43.78,43.78,43.69,43.71,22641.0,31.5461,31.5461,31.4813,31.4957,22641.0
2018-01-29 13:40:00,43.72,43.76,43.67,43.68,27394.0,31.5029,31.5317,31.4669,31.4741,27394.0
2018-01-29 13:50:00,43.68,43.72,43.67,43.68,25242.0,31.4741,31.5029,31.4669,31.4741,25242.0
2018-01-29 14:00:00,43.68,43.75,43.67,43.73,30178.0,31.4741,31.5245,31.4669,31.5101,30178.0
2018-01-29 14:10:00,43.72,43.83,43.7,43.81,49212.0,31.5029,31.5822,31.4885,31.5677,49212.0
2018-01-29 14:20:00,43.82,43.85,43.75,43.85,40958.0,31.575,31.5966,31.5245,31.5966,40958.0
2018-01-29 14:30:00,43.85,43.91,43.83,43.88,50327.0,31.5966,31.6398,31.5822,31.6182,50327.0
2018-01-29 14:40:00,43.87,43.87,43.79,43.82,45175.0,31.611,31.611,31.5533,31.575,45175.0
2018-01-29 14:50:00,43.82,43.84,43.76,43.77,50097.0,31.575,31.5894,31.5317,31.5389,50097.0
2018-01-29 15:00:00,43.77,43.81,43.69,43.7,48062.0,31.5389,31.5677,31.4813,31.4885,48062.0
2018-01-29 15:10:00,43.7,43.7,43.63,43.64,57469.0,31.4885,31.4885,31.438,31.4453,57469.0
2018-01-29 15:20:00,43.63,43.64,43.55,43.55,63984.0,31.438,31.4453,31.3804,31.3804,63984.0
2018-01-29 15:30:00,43.55,43.56,43.39,43.4,83923.0,31.3804,31.3876,31.2651,31.2723,83923.0
2018-01-29 15:40:00,43.4,43.42,43.31,43.33,138472.0,31.2723,31.2867,31.2075,31.2219,138472.0
2018-01-29 15:50:00,43.32,43.4,43.31,43.32,401819.0,31.2147,31.2723,31.2075,31.2147,401819.0
2018-01-30 09:30:00,42.92,43.04,42.58,42.81,379082.0,30.9264,31.0129,30.6815,30.8472,379082.0
2018-01-30 09:40:00,42.78,42.78,41.83,41.96,387510.0,30.8256,30.8256,30.141,30.2347,387510.0
2018-01-30 09:50:00,41.95,41.96,41.7,41.8,214465.0,30.2275,30.2347,30.0474,30.1194,214465.0
2018-01-30 10:00:00,41.79,41.79,41.4,41.49,293698.0,30.1122,30.1122,29.8312,29.896,293698.0
2018-01-30 10:10:00,41.49,41.78,41.44,41.61,283003.0,29.896,30.105,29.86,29.9825,283003.0
2018-01-30 10:20:00,41.6,41.72,41.53,41.65,282686.0,29.9753,30.0618,29.9249,30.0113,282686.0
2018-01-30 10:30:00,41.65,41.92,41.65,41.8,243721.0,30.0113,30.2059,30.0113,30.1194,243721.0
2018-01-30 10:40:00,41.79,41.8,41.59,41.68,151156.0,30.1122,30.1194,29.9681,30.033,151156.0
2018-01-30 10:50:00,41.69,41.73,41.54,41.6,142026.0,30.0402,30.069,29.9321,29.9753,142026.0
2018-01-30 11:00:00,41.59,41.71,41.48,41.71,142498.0,29.9681,30.0546,29.8888,30.0546,142498.0
2018-01-30 11:10:00,41.72,41.78,41.59,41.66,126849.0,30.0618,30.105,29.9681,30.0185,126849.0
2018-01-30 11:20:00,41.66,41.67,41.49,41.51,125203.0,30.0185,30.0257,29.896,29.9105,125203.0
2018-01-30 11:30:00,41.5,41.57,41.46,41.46,90966.0,29.9033,29.9537,29.8744,29.8744,90966.0
2018-01-30 11:40:00,41.46,41.73,41.45,41.56,81839.0,29.8744,30.069,29.8672,29.9465,81839.0
2018-01-30 11:50:00,41.55,41.7,41.54,41.69,82227.0,29.9393,30.0474,29.9321,30.0402,82227.0
2018-01-30 12:00:00,41.69,41.71,41.63,41.66,65240.0,30.0402,30.0546,29.9969,30.0185,65240.0
2018-01-30 12:10:00,41.66,41.72,41.64,41.67,81361.0,30.0185,30.0618,30.0041,30.0257,81361.0
2018-01-30 12:20:00,41.67,41.75,41.65,41.71,116202.0,30.0257,30.0834,30.0113,30.0546,116202.0
2018-01-30 12:30:00,41.7,41.73,41.54,41.54,86110.0,30.0474,30.069,29.9321,29.9321,86110.0
2018-01-30 12:40:00,41.55,41.62,41.43,41.49,79774.0,29.9393,29.9897,29.8528,29.896,79774.0
2018-01-30 12:50:00,41.49,41.52,41.46,41.51,73264.0,29.896,29.9177,29.8744,29.9105,73264.0
2018-01-30 13:00:00,41.51,41.52,41.46,41.51,56055.0,29.9105,29.9177,29.8744,29.9105,56055.0
2018-01-30 13:10:00,41.5,41.72,41.5,41.72,57988.0,29.9033,30.0618,29.9033,30.0618,57988.0
2018-01-30 13:20:00,41.72,41.73,41.47,41.47,91670.0,30.0618,30.069,29.8816,29.8816,91670.0
2018-01-30 13:30:00,41.47,41.68,41.45,41.68,59127.0,29.8816,30.033,29.8672,30.033,59127.0
2018-01-30 13:40:00,41.68,41.71,41.63,41.65,75478.0,30.033,30.0546,29.9969,30.0113,75478.0
2018-01-30 13:50:00,41.65,41.75,41.65,41.72,73963.0,30.0113,30.0834,30.0113,30.0618,73963.0
2018-01-30 14:00:00,41.73,41.81,41.66,41.67,122474.0,30.069,30.1266,30.0185,30.0257,122474.0
2018-01-30 14:10:00,41.68,41.77,41.66,41.73,71680.0,30.033,30.0978,30.0185,30.069,71680.0
2018-01-30 14:20:00,41.73,41.74,41.55,41.62,95156.0,30.069,30.0762,29.9393,29.9897,95156.0
2018-01-30 14:30:00,41.61,41.71,41.59,41.66,87286.0,29.9825,30.0546,29.9681,30.0185,87286.0
2018-01-30 14:40:00,41.66,41.69,41.57,41.68,80167.0,30.0185,30.0402,29.9537,30.033,80167.0
2018-01-30 14:50:00,41.69,41.71,41.62,41.68,108483.0,30.0402,30.0546,29.9897,30.033,108483.0
2018-01-30 15:00:00,41.68,41.75,41.67,41.71,97751.0,30.033,30.0834,30.0257,30.0546,97751.0
2018-01-30 15:10:00,41.7,41.72,41.58,41.6,102501.0,30.0474,30.0618,29.9609,29.9753,102501.0
2018-01-30 15:20:00,41.6,41.64,41.57,41.57,106544.0,29.9753,30.0041,29.9537,29.9537,106544.0
2018-01-30 15:30:00,41.57,41.71,41.55,41.66,147138.0,29.9537,30.0546,29.9393,30.0185,147138.0
2018-01-30 15:40:00,41.65,41.68,41.59,41.59,213417.0,30.0113,30.033,29.9681,29.9681,213417.0
2018-01-30 15:50:00,41.59,41.6,41.52,41.53,383868.0,29.9681,29.9753,29.9177,29.9249,383868.0
2018-01-31 09:30:00,41.52,41.92,41.46,41.75,216257.0,29.9177,30.2059,29.8744,30.0834,216257.0
2018-01-31 09:40:00,41.74,41.93,41.7,41.93,85186.0,30.0762,30.2131,30.0474,30.2131,85186.0
2018-01-31 09:50:00,41.93,41.97,41.71,41.73,135275.0,30.2131,30.2419,30.0546,30.069,135275.0
2018-01-31 10:00:00,41.72,41.73,41.59,41.66,130931.0,30.0618,30.069,29.9681,30.0185,130931.0
2018-01-31 10:10:00,41.65,41.79,41.58,41.77,115499.0,30.0113,30.1122,29.9609,30.0978,115499.0
2018-01-31 10:20:00,41.77,41.81,41.69,41.71,69972.0,30.0978,30.1266,30.0402,30.0546,69972.0
2018-01-31 10:30:00,41.7,41.75,41.49,41.75,159321.0,30.0474,30.0834,29.896,30.0834,159321.0
2018-01-31 10:40:00,41.74,41.74,41.49,41.55,72502.0,30.0762,30.0762,29.896,29.9393,72502.0
2018-01-31 10:50:00,41.54,41.55,41.38,41.47,70692.0,29.9321,29.9393,29.8168,29.8816,70692.0
2018-01-31 11:00:00,41.47,41.47,41.14,41.14,114529.0,29.8816,29.8816,29.6439,29.6439,114529.0
2018-01-31 11:10:00,41.14,41.35,41.07,41.34,106617.0,29.6439,29.7952,29.5934,29.788,106617.0
2018-01-31 11:20:00,41.33,41.46,41.3,41.38,50495.0,29.7808,29.8744,29.7591,29.8168,50495.0
2018-01-31 11:30:00,41.37,41.52,41.37,41.5,57965.0,29.8096,29.9177,29.8096,29.9033,57965.0
2018-01-31 11:40:00,41.51,41.51,41.38,41.42,45120.0,29.9105,29.9105,29.8168,29.8456,45120.0
2018-01-31 11:50:00,41.43,41.57,41.38,41.52,51881.0,29.8528,29.9537,29.8168,29.9177,51881.0
2018-01-31 12:00:00,41.52,41.62,41.47,41.61,64392.0,29.9177,29.9897,29.8816,29.9825,64392.0
2018-01-31 12:10:00,41.6,41.6,41.45,41.54,52070.0,29.9753,29.9753,29.8672,29.9321,52070.0
2018-01-31 12:20:00,41.54,41.56,41.42,41.44,30660.0,29.9321,29.9465,29.8456,29.86,30660.0
2018-01-31 12:30:00,41.45,41.51,41.4,41.41,36166.0,29.8672,29.9105,29.8312,29.8384,36166.0
2018-01-31 12:40:00,41.41,41.43,41.33,41.36,43468.0,29.8384,29.8528,29.7808,29.8024,43468.0
2018-01-31 12:50:00,41.36,41.41,41.3,41.4,56477.0,29.8024,29.8384,29.7591,29.8312,56477.0
2018-01-31 13:00:00,41.4,41.47,41.38,41.42,51743.0,29.8312,29.8816,29.8168,29.8456,51743.0
2018-01-31 13:10:00,41.41,41.48,41.38,41.4,43251.0,29.8384,29.8888,29.8168,29.8312,43251.0
2018-01-31 13:20:00,41.39,41.49,41.39,41.45,49805.0,29.824,29.896,29.824,29.8672,49805.0
2018-01-31 13:30:00,41.45,41.5,41.44,41.5,54226.0,29.8672,29.9033,29.86,29.9033,54226.0
2018-01-31 13:40:00,41.5,41.54,41.37,41.39,52420.0,29.9033,29.9321,29.8096,29.824,52420.0
2018-01-31 13:50:00,41.39,41.43,41.31,41.32,41840.0,29.824,29.8528,29.7663,29.7736,41840.0
2018-01-31 14:00:00,41.33,41.45,41.17,41.23,95392.0,29.7808,29.8672,29.6655,29.7087,95392.0
2018-01-31 14:10:00,41.24,41.32,41.24,41.29,63944.0,29.7159,29.7736,29.7159,29.7519,63944.0
2018-01-31 14:20:00,41.28,41.32,41.19,41.23,110503.0,29.7447,29.7736,29.6799,29.7087,110503.0
2018-01-31 14:30:00,41.22,41.26,41.17,41.22,101531.0,29.7015,29.7303,29.6655,29.7015,101531.0
2018-01-31 14:40:00,41.23,41.36,41.22,41.26,86248.0,29.7087,29.8024,29.7015,29.7303,86248.0
2018-01-31 14:50:00,41.26,41.26,41.14,41.21,73502.0,29.7303,29.7303,29.6439,29.6943,73502.0
2018-01-31 15:00:00,41.21,41.27,41.1,41.18,111107.0,29.6943,29.7375,29.615,29.6727,111107.0
2018-01-31 15:10:00,41.18,41.19,41.08,41.11,70199.0,29.6727,29.6799,29.6006,29.6222,70199.0
2018-01-31 15:20:00,41.12,41.29,41.11,41.29,77199.0,29.6294,29.7519,29.6222,29.7519,77199.0
2018-01-31 15:30:00,41.28,41.48,41.26,41.47,119092.0,29.7447,29.8888,29.7303,29.8816,119092.0
2018-01-31 15:40:00,41.47,41.6,41.45,41.47,192059.0,29.8816,29.9753,29.8672,29.8816,192059.0
2018-01-31 15:50:00,41.46,41.5,41.37,41.37,356862.0,29.8744,29.9033,29.8096,29.8096,356862.0
2018-02-01 09:30:00,41.68,41.85,41.51,41.85,281663.0,30.033,30.1555,29.9105,30.1555,281663.0
2018-02-01 09:40:00,41.86,42.16,41.72,42.05,309310.0,30.1627,30.3788,30.0618,30.2996,309310.0
2018-02-01 09:50:00,42.05,42.35,42.04,42.13,282922.0,30.2996,30.5157,30.2924,30.3572,282922.0
2018-02-01 10:00:00,42.12,42.2,41.87,41.95,169427.0,30.35,30.4076,30.1699,30.2275,169427.0
2018-02-01 10:10:00,41.95,41.96,41.77,41.94,211533.0,30.2275,30.2347,30.0978,30.2203,211533.0
2018-02-01 10:20:00,41.92,42.0,41.76,41.81,108907.0,30.2059,30.2635,30.0906,30.1266,108907.0
2018-02-01 10:30:00,41.8,41.8,41.62,41.7,123725.0,30.1194,30.1194,29.9897,30.0474,123725.0
2018-02-01 10:40:00,41.69,41.71,41.5,41.63,115461.0,30.0402,30.0546,29.9033,29.9969,115461.0
2018-02-01 10:50:00,41.62,41.68,41.56,41.64,155815.0,29.9897,30.033,29.9465,30.0041,155815.0
2018-02-01 11:00:00,41.63,41.69,41.54,41.55,102585.0,29.9969,30.0402,29.9321,29.9393,102585.0
2018-02-01 11:10:00,41.54,41.64,41.47,41.54,141791.0,29.9321,30.0041,29.8816,29.9321,141791.0
2018-02-01 11:20:00,41.53,41.54,41.46,41.5,110675.0,29.9249,29.9321,29.8744,29.9033,110675.0
2018-02-01 11:30:00,41.51,41.66,41.47,41.64,224576.0,29.9105,30.0185,29.8816,30.0041,224576.0
2018-02-01 11:40:00,41.63,41.8,41.58,41.59,157537.0,29.9969,30.1194,29.9609,29.9681,157537.0
2018-02-01 11:50:00,41.59,41.74,41.58,41.72,132856.0,29.9681,30.0762,29.9609,30.0618,132856.0
2018-02-01 12:00:00,41.72,41.85,41.66,41.85,152122.0,30.0618,30.1555,30.0185,30.1555,152122.0
2018-02-01 12:10:00,41.86,41.91,41.84,41.9,71420.0,30.1627,30.1987,30.1482,30.1915,71420.0
2018-02-01 12:20:00,41.9,41.96,41.88,41.95,122567.0,30.1915,30.2347,30.1771,30.2275,122567.0
2018-02-01 12:30:00,41.96,42.01,41.88,41.91,64711.0,30.2347,30.2707,30.1771,30.1987,64711.0
2018-02-01 12:40:00,41.91,42.0,41.9,41.97,52311.0,30.1987,30.2635,30.1915,30.2419,52311.0
2018-02-01 12:50:00,41.97,41.97,41.88,41.93,64882.0,30.2419,30.2419,30.1771,30.2131,64882.0
2018-02-01 13:00:00,41.93,42.01,41.93,42.01,109222.0,30.2131,30.2707,30.2131,30.2707,109222.0
2018-02-01 13:10:00,42.01,42.06,41.98,42.02,179212.0,30.2707,30.3068,30.2491,30.2779,179212.0
2018-02-01 13:20:00,42.02,42.1,42.0,42.05,135578.0,30.2779,30.3356,30.2635,30.2996,135578.0
2018-02-01 13:30:00,42.05,42.11,41.99,42.11,79394.0,30.2996,30.3428,30.2563,30.3428,79394.0
2018-02-01 13:40:00,42.11,42.11,42.05,42.09,81107.0,30.3428,30.3428,30.2996,30.3284,81107.0
2018-02-01 13:50:00,42.08,42.1,41.91,41.93,98439.0,30.3212,30.3356,30.1987,30.2131,98439.0
2018-02-01 14:00:00,41.93,41.98,41.87,41.94,111902.0,30.2131,30.2491,30.1699,30.2203,111902.0
2018-02-01 14:10:00,41.94,41.98,41.89,41.92,64099.0,30.2203,30.2491,30.1843,30.2059,64099.0
2018-02-01 14:20:00,41.92,41.97,41.85,41.95,108655.0,30.2059,30.2419,30.1555,30.2275,108655.0
2018-02-01 14:30:00,41.96,42.0,41.89,42.0,92908.0,30.2347,30.2635,30.1843,30.2635,92908.0
2018-02-01 14:40:00,41.99,42.01,41.92,41.95,152706.0,30.2563,30.2707,30.2059,30.2275,152706.0
2018-02-01 14:50:00,41.96,41.96,41.89,41.91,100832.0,30.2347,30.2347,30.1843,30.1987,100832.0
2018-02-01 15:00:00,41.91,42.02,41.9,42.01,146536.0,30.1987,30.2779,30.1915,30.2707,146536.0
2018-02-01 15:10:00,42.01,42.11,41.97,42.09,232283.0,30.2707,30.3428,30.2419,30.3284,232283.0
2018-02-01 15:20:00,42.1,42.1,41.9,41.9,123911.0,30.3356,30.3356,30.1915,30.1915,123911.0
2018-02-01 15:30:00,41.89,41.92,41.75,41.92,241006.0,30.1843,30.2059,30.0834,30.2059,241006.0
2018-02-01 15:40:00,41.91,42.16,41.86,42.14,227855.0,30.1987,30.3788,30.1627,30.3644,227855.0
2018-02-01 15:50:00,42.13,42.23,42.12,42.22,454265.0,30.3572,30.4293,30.35,30.4221,454265.0
2018-02-02 09:30:00,41.62,41.75,41.43,41.47,179793.0,29.9897,30.0834,29.8528,29.8816,179793.0
2018-02-02 09:40:00,41.46,41.47,41.06,41.29,229189.0,29.8744,29.8816,29.5862,29.7519,229189.0
2018-02-02 09:50:00,41.29,41.36,41.11,41.16,168036.0,29.7519,29.8024,29.6222,29.6583,168036.0
2018-02-02 10:00:00,41.16,41.19,40.88,40.95,221781.0,29.6583,29.6799,29.4565,29.5069,221781.0
2018-02-02 10:10:00,40.95,40.99,40.83,40.89,312995.0,29.5069,29.5358,29.4205,29.4637,312995.0
2018-02-02 10:20:00,40.89,40.97,40.76,40.92,84172.0,29.4637,29.5214,29.37,29.4853,84172.0
2018-02-02 10:30:00,40.91,40.91,40.71,40.77,168276.0,29.4781,29.4781,29.334,29.3772,168276.0
2018-02-02 10:40:00,40.77,40.81,40.58,40.66,136308.0,29.3772,29.4061,29.2403,29.298,136308.0
2018-02-02 10:50:00,40.67,40.84,40.67,40.69,85397.0,29.3052,29.4277,29.3052,29.3196,85397.0
2018-02-02 11:00:00,40.7,40.74,40.57,40.59,91629.0,29.3268,29.3556,29.2331,29.2475,91629.0
2018-02-02 11:10:00,40.59,40.79,40.59,40.68,74546.0,29.2475,29.3917,29.2475,29.3124,74546.0
2018-02-02 11:20:00,40.68,40.79,40.53,40.79,149690.0,29.3124,29.3917,29.2043,29.3917,149690.0
2018-02-02 11:30:00,40.8,40.83,40.67,40.67,127723.0,29.3989,29.4205,29.3052,29.3052,127723.0
2018-02-02 11:40:00,40.68,40.74,40.57,40.71,120946.0,29.3124,29.3556,29.2331,29.334,120946.0
2018-02-02 11:50:00,40.72,40.74,40.57,40.57,155164.0,29.3412,29.3556,29.2331,29.2331,155164.0
2018-02-02 12:00:00,40.57,40.68,40.56,40.66,57194.0,29.2331,29.3124,29.2259,29.298,57194.0
2018-02-02 12:10:00,40.68,40.81,40.68,40.79,74785.0,29.3124,29.4061,29.3124,29.3917,74785.0
2018-02-02 12:20:00,40.78,40.82,40.7,40.82,118471.0,29.3845,29.4133,29.3268,29.4133,118471.0
2018-02-02 12:30:00,40.82,40.83,40.7,40.73,165095.0,29.4133,29.4205,29.3268,29.3484,165095.0
2018-02-02 12:40:00,40.72,40.81,40.71,40.77,138904.0,29.3412,29.4061,29.334,29.3772,138904.0
2018-02-02 12:50:00,40.78,40.78,40.66,40.68,67817.0,29.3845,29.3845,29.298,29.3124,67817.0
2018-02-02 13:00:00,40.66,40.67,40.5,40.52,40563.0,29.298,29.3052,29.1827,29.1971,40563.0
2018-02-02 13:10:00,40.52,40.56,40.45,40.45,100128.0,29.1971,29.2259,29.1467,29.1467,100128.0
2018-02-02 13:20:00,40.46,40.47,40.38,40.45,127048.0,29.1539,29.1611,29.0962,29.1467,127048.0
2018-02-02 13:30:00,40.45,40.71,40.45,40.64,117735.0,29.1467,29.334,29.1467,29.2836,117735.0
2018-02-02 13:40:00,40.64,40.64,40.52,40.53,59367.0,29.2836,29.2836,29.1971,29.2043,59367.0
2018-02-02 13:50:00,40.53,40.58,40.47,40.55,80287.0,29.2043,29.2403,29.1611,29.2187,80287.0
2018-02-02 14:00:00,40.55,40.66,40.43,40.65,83818.0,29.2187,29.298,29.1323,29.2908,83818.0
2018-02-02 14:10:00,40.65,40.66,40.42,40.42,48400.0,29.2908,29.298,29.125,29.125,48400.0
2018-02-02 14:20:00,40.43,40.47,40.31,40.36,42743.0,29.1323,29.1611,29.0458,29.0818,42743.0
2018-02-02 14:30:00,40.35,40.44,40.31,40.33,63125.0,29.0746,29.1395,29.0458,29.0602,63125.0
2018-02-02 14:40:00,40.35,40.42,40.31,40.38,55658.0,29.0746,29.125,29.0458,29.0962,55658.0
2018-02-02 14:50:00,40.38,40.39,40.25,40.27,50343.0,29.0962,29.1034,29.0026,29.017,50343.0
2018-02-02 15:00:00,40.27,40.32,40.02,40.06,101201.0,29.017,29.053,28.8368,28.8656,101201.0
2018-02-02 15:10:00,40.05,40.18,40.03,40.05,83059.0,28.8584,28.9521,28.844,28.8584,83059.0
2018-02-02 15:20:00,40.05,40.17,39.99,40.1,142204.0,28.8584,28.9449,28.8152,28.8945,142204.0
2018-02-02 15:30:00,40.1,40.25,40.01,40.23,151950.0,28.8945,29.0026,28.8296,28.9881,151950.0
2018-02-02 15:40:00,40.24,40.24,40.05,40.06,177539.0,28.9953,28.9953,28.8584,28.8656,177539.0
2018-02-02 15:50:00,40.06,40.07,39.95,40.03,387870.0,28.8656,28.8729,28.7864,28.844,387870.0
2018-02-05 09:30:00,39.37,39.94,39.07,39.81,273787.0,28.3685,28.7792,28.1523,28.6855,273787.0
2018-02-05 09:40:00,39.83,40.04,39.58,39.76,348760.0,28.6999,28.8512,28.5198,28.6495,348760.0
2018-02-05 09:50:00,39.76,39.8,39.42,39.49,474875.0,28.6495,28.6783,28.4045,28.4549,474875.0
2018-02-05 10:00:00,39.49,39.86,39.45,39.77,389636.0,28.4549,28.7215,28.4261,28.6567,389636.0
2018-02-05 10:10:00,39.78,39.88,39.59,39.68,213897.0,28.6639,28.7359,28.527,28.5918,213897.0
2018-02-05 10:20:00,39.68,40.09,39.67,39.91,196729.0,28.5918,28.8873,28.5846,28.7576,196729.0
2018-02-05 10:30:00,39.92,39.95,39.74,39.87,134226.0,28.7648,28.7864,28.6351,28.7287,134226.0
2018-02-05 10:40:00,39.87,39.95,39.74,39.93,221888.0,28.7287,28.7864,28.6351,28.772,221888.0
2018-02-05 10:50:00,39.93,40.17,39.88,40.09,163442.0,28.772,28.9449,28.7359,28.8873,163442.0
2018-02-05 11:00:00,40.09,40.18,39.9,39.95,89595.0,28.8873,28.9521,28.7504,28.7864,89595.0
2018-02-05 11:10:00,39.95,40.02,39.81,39.81,144795.0,28.7864,28.8368,28.6855,28.6855,144795.0
2018-02-05 11:20:00,39.82,39.91,39.73,39.75,110547.0,28.6927,28.7576,28.6279,28.6423,110547.0
2018-02-05 11:30:00,39.75,39.76,39.62,39.69,105307.0,28.6423,28.6495,28.5486,28.599,105307.0
2018-02-05 11:40:00,39.69,39.72,39.62,39.66,122563.0,28.599,28.6207,28.5486,28.5774,122563.0
2018-02-05 11:50:00,39.66,39.81,39.63,39.8,79554.0,28.5774,28.6855,28.5558,28.6783,79554.0
2018-02-05 12:00:00,39.8,39.83,39.56,39.61,81776.0,28.6783,28.6999,28.5054,28.5414,81776.0
2018-02-05 12:10:00,39.61,39.61,39.33,39.33,83623.0,28.5414,28.5414,28.3396,28.3396,83623.0
2018-02-05 12:20:00,39.33,39.44,39.26,39.37,135515.0,28.3396,28.4189,28.2892,28.3685,135515.0
2018-02-05 12:30:00,39.36,39.61,39.35,39.49,80832.0,28.3613,28.5414,28.354,28.4549,80832.0
2018-02-05 12:40:00,39.5,39.61,39.46,39.59,67113.0,28.4621,28.5414,28.4333,28.527,67113.0
2018-02-05 12:50:00,39.58,39.6,39.44,39.45,74549.0,28.5198,28.5342,28.4189,28.4261,74549.0
2018-02-05 13:00:00,39.45,39.45,39.18,39.21,100631.0,28.4261,28.4261,28.2316,28.2532,100631.0
2018-02-05 13:10:00,39.21,39.28,39.12,39.14,79969.0,28.2532,28.3036,28.1883,28.2027,79969.0
2018-02-05 13:20:00,39.14,39.26,39.07,39.18,83762.0,28.2027,28.2892,28.1523,28.2316,83762.0
2018-02-05 13:30:00,39.18,39.27,39.13,39.16,108267.0,28.2316,28.2964,28.1955,28.2171,108267.0
2018-02-05 13:40:00,39.15,39.36,39.15,39.33,139577.0,28.2099,28.3613,28.2099,28.3396,139577.0
2018-02-05 13:50:00,39.33,39.53,39.3,39.51,71824.0,28.3396,28.4838,28.318,28.4693,71824.0
2018-02-05 14:00:00,39.52,39.54,39.3,39.33,101747.0,28.4765,28.491,28.318,28.3396,101747.0
2018-02-05 14:10:00,39.33,39.42,39.17,39.24,90420.0,28.3396,28.4045,28.2243,28.2748,90420.0
2018-02-05 14:20:00,39.23,39.32,39.12,39.13,143752.0,28.2676,28.3324,28.1883,28.1955,143752.0
2018-02-05 14:30:00,39.12,39.13,38.94,38.97,151601.0,28.1883,28.1955,28.0586,28.0802,151601.0
2018-02-05 14:40:00,38.97,39.05,38.78,38.81,136931.0,28.0802,28.1379,27.9433,27.9649,136931.0
2018-02-05 14:50:00,38.8,38.91,38.68,38.69,151047.0,27.9577,28.037,27.8713,27.8785,151047.0
2018-02-05 15:00:00,38.69,38.79,38.42,38.46,362358.0,27.8785,27.9505,27.6839,27.7128,362358.0
2018-02-05 15:10:00,38.43,39.2,38.3,39.05,235266.0,27.6911,28.246,27.5975,28.1379,235266.0
2018-02-05 15:20:00,39.05,39.22,38.79,39.09,306475.0,28.1379,28.2604,27.9505,28.1667,306475.0
2018-02-05 15:30:00,39.1,39.16,38.76,38.87,491237.0,28.1739,28.2171,27.9289,28.0082,491237.0
2018-02-05 15:40:00,38.87,38.96,38.54,38.69,366181.0,28.0082,28.073,27.7704,27.8785,366181.0
2018-02-05 15:50:00,38.69,38.93,38.65,38.66,587984.0,27.8785,28.0514,27.8497,27.8569,587984.0
2018-02-06 09:30:00,37.99,39.07,37.62,38.97,317455.0,27.3741,28.1523,27.1075,28.0802,317455.0
2018-02-06 09:40:00,38.97,39.0,38.48,38.86,282545.0,28.0802,28.1019,27.7272,28.001,282545.0
2018-02-06 09:50:00,38.88,39.23,38.8,39.0,308987.0,28.0154,28.2676,27.9577,28.1019,308987.0
2018-02-06 10:00:00,39.03,39.16,38.68,38.72,312872.0,28.1235,28.2171,27.8713,27.9001,312872.0
2018-02-06 10:10:00,38.71,38.88,37.85,38.05,320403.0,27.8929,28.0154,27.2732,27.4173,320403.0
2018-02-06 10:20:00,38.05,38.25,37.56,37.58,471735.0,27.4173,27.5614,27.0642,27.0787,471735.0
2018-02-06 10:30:00,37.61,37.82,37.49,37.8,394655.0,27.1003,27.2516,27.0138,27.2372,394655.0
2018-02-06 10:40:00,37.8,38.0,37.59,37.8,310409.0,27.2372,27.3813,27.0859,27.2372,310409.0
2018-02-06 10:50:00,37.81,38.09,37.67,37.69,219598.0,27.2444,27.4461,27.1435,27.1579,219598.0
2018-02-06 11:00:00,37.7,37.86,37.5,37.67,134122.0,27.1651,27.2804,27.021,27.1435,134122.0
2018-02-06 11:10:00,37.65,37.82,37.41,37.73,221087.0,27.1291,27.2516,26.9562,27.1867,221087.0
2018-02-06 11:20:00,37.74,37.9,37.66,37.74,175877.0,27.1939,27.3092,27.1363,27.1939,175877.0
2018-02-06 11:30:00,37.73,37.77,37.5,37.72,221959.0,27.1867,27.2156,27.021,27.1795,221959.0
2018-02-06 11:40:00,37.73,37.89,37.68,37.84,120631.0,27.1867,27.302,27.1507,27.266,120631.0
2018-02-06 11:50:00,37.84,38.05,37.78,37.81,112739.0,27.266,27.4173,27.2228,27.2444,112739.0
2018-02-06 12:00:00,37.79,37.95,37.75,37.93,95862.0,27.23,27.3453,27.2012,27.3309,95862.0
2018-02-06 12:10:00,37.91,38.1,37.82,37.98,120873.0,27.3164,27.4533,27.2516,27.3669,120873.0
2018-02-06 12:20:00,37.97,38.13,37.91,38.09,127573.0,27.3597,27.475,27.3164,27.4461,127573.0
2018-02-06 12:30:00,38.09,38.19,37.85,38.07,148043.0,27.4461,27.5182,27.2732,27.4317,148043.0
2018-02-06 12:40:00,38.07,38.08,37.82,37.87,83283.0,27.4317,27.4389,27.2516,27.2876,83283.0
2018-02-06 12:50:00,37.86,37.88,37.68,37.78,62361.0,27.2804,27.2948,27.1507,27.2228,62361.0
2018-02-06 13:00:00,37.76,37.76,37.51,37.53,114144.0,27.2084,27.2084,27.0282,27.0426,114144.0
2018-02-06 13:10:00,37.54,37.95,37.52,37.94,88804.0,27.0498,27.3453,27.0354,27.3381,88804.0
2018-02-06 13:20:00,37.92,37.98,37.78,37.85,56943.0,27.3236,27.3669,27.2228,27.2732,56943.0
2018-02-06 13:30:00,37.85,37.87,37.66,37.79,113757.0,27.2732,27.2876,27.1363,27.23,113757.0
2018-02-06 13:40:00,37.8,37.82,37.57,37.58,94668.0,27.2372,27.2516,27.0715,27.0787,94668.0
2018-02-06 13:50:00,37.58,37.6,37.4,37.4,100687.0,27.0787,27.0931,26.949,26.949,100687.0
2018-02-06 14:00:00,37.4,37.44,37.26,37.29,144713.0,26.949,26.9778,26.8481,26.8697,144713.0
2018-02-06 14:10:00,37.29,37.46,37.26,37.31,261641.0,26.8697,26.9922,26.8481,26.8841,261641.0
2018-02-06 14:20:00,37.3,37.42,37.24,37.26,73964.0,26.8769,26.9634,26.8337,26.8481,73964.0
2018-02-06 14:30:00,37.26,37.41,37.23,37.35,175700.0,26.8481,26.9562,26.8265,26.9129,175700.0
2018-02-06 14:40:00,37.35,37.73,37.33,37.73,103795.0,26.9129,27.1867,26.8985,27.1867,103795.0
2018-02-06 14:50:00,37.74,38.0,37.64,37.97,156365.0,27.1939,27.3813,27.1219,27.3597,156365.0
2018-02-06 15:00:00,37.96,38.48,37.96,38.48,185481.0,27.3525,27.7272,27.3525,27.7272,185481.0
2018-02-06 15:10:00,38.48,38.48,37.98,38.01,297001.0,27.7272,27.7272,27.3669,27.3885,297001.0
2018-02-06 15:20:00,38.02,38.24,37.94,38.22,139552.0,27.3957,27.5542,27.3381,27.5398,139552.0
2018-02-06 15:30:00,38.22,38.51,38.13,38.46,301187.0,27.5398,27.7488,27.475,27.7128,301187.0
2018-02-06 15:40:00,38.46,38.54,38.23,38.24,283927.0,27.7128,27.7704,27.547,27.5542,283927.0
2018-02-06 15:50:00,38.23,38.39,38.12,38.38,384854.0,27.547,27.6623,27.4678,27.6551,384854.0
2018-02-07 09:30:00,38.37,38.76,38.22,38.58,131708.0,27.6479,27.9289,27.5398,27.7992,131708.0
2018-02-07 09:40:00,38.57,38.92,38.56,38.78,201509.0,27.792,28.0442,27.7848,27.9433,201509.0
2018-02-07 09:50:00,38.77,38.81,38.6,38.7,226802.0,27.9361,27.9649,27.8136,27.8857,226802.0
2018-02-07 10:00:00,38.7,38.7,38.38,38.45,209804.0,27.8857,27.8857,27.6551,27.7055,209804.0
2018-02-07 10:10:00,38.45,38.46,38.16,38.16,154694.0,27.7055,27.7128,27.4966,27.4966,154694.0
2018-02-07 10:20:00,38.17,38.2,37.98,38.06,138085.0,27.5038,27.5254,27.3669,27.4245,138085.0
2018-02-07 10:30:00,38.05,38.12,37.82,37.97,177685.0,27.4173,27.4678,27.2516,27.3597,177685.0
2018-02-07 10:40:00,37.97,38.02,37.8,38.02,113030.0,27.3597,27.3957,27.2372,27.3957,113030.0
2018-02-07 10:50:00,38.01,38.03,37.87,37.89,198433.0,27.3885,27.4029,27.2876,27.302,198433.0
2018-02-07 11:00:00,37.9,37.93,37.55,37.75,205226.0,27.3092,27.3309,27.057,27.2012,205226.0
2018-02-07 11:10:00,37.75,37.81,37.65,37.66,212727.0,27.2012,27.2444,27.1291,27.1363,212727.0
2018-02-07 11:20:00,37.66,37.68,37.47,37.49,142795.0,27.1363,27.1507,26.9994,27.0138,142795.0
2018-02-07 11:30:00,37.49,37.51,37.33,37.42,149248.0,27.0138,27.0282,26.8985,26.9634,149248.0
2018-02-07 11:40:00,37.42,37.47,37.32,37.38,132035.0,26.9634,26.9994,26.8913,26.9345,132035.0
2018-02-07 11:50:00,37.37,37.42,37.26,37.38,146161.0,26.9273,26.9634,26.8481,26.9345,146161.0
2018-02-07 12:00:00,37.39,37.39,37.21,37.23,154398.0,26.9418,26.9418,26.8121,26.8265,154398.0
2018-02-07 12:10:00,37.22,37.37,37.22,37.27,126461.0,26.8193,26.9273,26.8193,26.8553,126461.0
2018-02-07 12:20:00,37.26,37.26,37.11,37.21,158554.0,26.8481,26.8481,26.74,26.8121,158554.0
2018-02-07 12:30:00,37.2,37.21,36.92,36.96,205632.0,26.8048,26.8121,26.6031,26.6319,205632.0
2018-02-07 12:40:00,36.97,37.17,36.95,37.05,147090.0,26.6391,26.7832,26.6247,26.6968,147090.0
2018-02-07 12:50:00,37.03,37.12,36.95,36.95,120161.0,26.6823,26.7472,26.6247,26.6247,120161.0
2018-02-07 13:00:00,36.96,37.02,36.79,36.91,230390.0,26.6319,26.6751,26.5094,26.5959,230390.0
2018-02-07 13:10:00,36.9,37.2,36.84,37.19,175491.0,26.5887,26.8048,26.5454,26.7976,175491.0
2018-02-07 13:20:00,37.2,37.2,36.96,37.12,173188.0,26.8048,26.8048,26.6319,26.7472,173188.0
2018-02-07 13:30:00,37.11,37.41,37.04,37.32,327395.0,26.74,26.9562,26.6896,26.8913,327395.0
2018-02-07 13:40:00,37.33,37.35,37.09,37.1,122033.0,26.8985,26.9129,26.7256,26.7328,122033.0
2018-02-07 13:50:00,37.11,37.12,36.96,37.01,308580.0,26.74,26.7472,26.6319,26.6679,308580.0
2018-02-07 14:00:00,37.0,37.03,36.9,36.95,429269.0,26.6607,26.6823,26.5887,26.6247,429269.0
2018-02-07 14:10:00,36.97,37.19,36.95,37.17,156066.0,26.6391,26.7976,26.6247,26.7832,156066.0
2018-02-07 14:20:00,37.16,37.3,37.13,37.22,133140.0,26.776,26.8769,26.7544,26.8193,133140.0
2018-02-07 14:30:00,37.22,37.23,37.06,37.06,136728.0,26.8193,26.8265,26.704,26.704,136728.0
2018-02-07 14:40:00,37.07,37.09,36.96,37.0,142919.0,26.7112,26.7256,26.6319,26.6607,142919.0
2018-02-07 14:50:00,37.0,37.07,36.93,37.05,353583.0,26.6607,26.7112,26.6103,26.6968,353583.0
2018-02-07 15:00:00,37.06,37.1,36.98,36.98,104773.0,26.704,26.7328,26.6463,26.6463,104773.0
2018-02-07 15:10:00,36.99,37.14,36.98,37.1,123008.0,26.6535,26.7616,26.6463,26.7328,123008.0
2018-02-07 15:20:00,37.09,37.17,37.05,37.11,164677.0,26.7256,26.7832,26.6968,26.74,164677.0
2018-02-07 15:30:00,37.12,37.18,37.03,37.14,169183.0,26.7472,26.7904,26.6823,26.7616,169183.0
2018-02-07 15:40:00,37.14,37.17,36.9,36.9,262789.0,26.7616,26.7832,26.5887,26.5887,262789.0
2018-02-07 15:50:00,36.9,36.97,36.74,36.75,595450.0,26.5887,26.6391,26.4734,26.4806,595450.0
2018-02-08 09:30:00,36.88,37.28,36.83,37.06,250802.0,26.5743,26.8625,26.5382,26.704,250802.0
2018-02-08 09:40:00,37.06,37.07,36.8,36.98,185009.0,26.704,26.7112,26.5166,26.6463,185009.0
2018-02-08 09:50:00,36.97,37.39,36.94,37.28,118871.0,26.6391,26.9418,26.6175,26.8625,118871.0
2018-02-08 10:00:00,37.29,37.32,37.05,37.17,203964.0,26.8697,26.8913,26.6968,26.7832,203964.0
2018-02-08 10:10:00,37.16,37.17,36.92,37.07,169810.0,26.776,26.7832,26.6031,26.7112,169810.0
2018-02-08 10:20:00,37.09,37.15,36.95,36.98,82859.0,26.7256,26.7688,26.6247,26.6463,82859.0
2018-02-08 10:30:00,36.97,37.02,36.81,36.9,79031.0,26.6391,26.6751,26.5238,26.5887,79031.0
2018-02-08 10:40:00,36.87,36.98,36.72,36.76,160807.0,26.5671,26.6463,26.459,26.4878,160807.0
2018-02-08 10:50:00,36.75,36.81,36.64,36.76,186020.0,26.4806,26.5238,26.4013,26.4878,186020.0
2018-02-08 11:00:00,36.76,36.88,36.6,36.62,120070.0,26.4878,26.5743,26.3725,26.3869,120070.0
2018-02-08 11:10:00,36.62,36.69,36.4,36.52,134092.0,26.3869,26.4374,26.2284,26.3149,134092.0
2018-02-08 11:20:00,36.53,36.56,36.25,36.34,135184.0,26.3221,26.3437,26.1203,26.1852,135184.0
2018-02-08 11:30:00,36.35,36.66,36.31,36.57,100531.0,26.1924,26.4157,26.1635,26.3509,100531.0
2018-02-08 11:40:00,36.56,36.57,36.34,36.4,116677.0,26.3437,26.3509,26.1852,26.2284,116677.0
2018-02-08 11:50:00,36.42,36.64,36.42,36.47,100780.0,26.2428,26.4013,26.2428,26.2788,100780.0
2018-02-08 12:00:00,36.47,36.51,36.2,36.21,123526.0,26.2788,26.3077,26.0843,26.0915,123526.0
2018-02-08 12:10:00,36.21,36.26,36.06,36.11,126358.0,26.0915,26.1275,25.9834,26.0194,126358.0
2018-02-08 12:20:00,36.12,36.12,35.92,36.06,205309.0,26.0266,26.0266,25.8825,25.9834,205309.0
2018-02-08 12:30:00,36.06,36.13,35.97,36.05,227587.0,25.9834,26.0338,25.9186,25.9762,227587.0
2018-02-08 12:40:00,36.05,36.2,35.92,35.96,160752.0,25.9762,26.0843,25.8825,25.9113,160752.0
2018-02-08 12:50:00,35.97,35.97,35.69,35.94,137373.0,25.9186,25.9186,25.7168,25.8969,137373.0
2018-02-08 13:00:00,35.93,36.0,35.72,35.95,133690.0,25.8897,25.9402,25.7384,25.9041,133690.0
2018-02-08 13:10:00,35.95,36.08,35.87,35.98,86889.0,25.9041,25.9978,25.8465,25.9258,86889.0
2018-02-08 13:20:00,35.98,36.1,35.89,35.9,202352.0,25.9258,26.0122,25.8609,25.8681,202352.0
2018-02-08 13:30:00,35.89,36.21,35.87,36.21,156421.0,25.8609,26.0915,25.8465,26.0915,156421.0
2018-02-08 13:40:00,36.22,36.36,36.15,36.27,147967.0,26.0987,26.1996,26.0483,26.1347,147967.0
2018-02-08 13:50:00,36.26,36.38,36.2,36.33,95484.0,26.1275,26.214,26.0843,26.178,95484.0
2018-02-08 14:00:00,36.32,36.34,36.14,36.23,112800.0,26.1708,26.1852,26.0411,26.1059,112800.0
2018-02-08 14:10:00,36.23,36.38,36.14,36.35,87681.0,26.1059,26.214,26.0411,26.1924,87681.0
2018-02-08 14:20:00,36.35,36.4,36.14,36.2,103671.0,26.1924,26.2284,26.0411,26.0843,103671.0
2018-02-08 14:30:00,36.19,36.2,36.04,36.16,96457.0,26.0771,26.0843,25.969,26.0555,96457.0
2018-02-08 14:40:00,36.17,36.17,36.03,36.05,76947.0,26.0627,26.0627,25.9618,25.9762,76947.0
2018-02-08 14:50:00,36.05,36.06,35.84,35.91,97145.0,25.9762,25.9834,25.8249,25.8753,97145.0
2018-02-08 15:00:00,35.92,36.07,35.83,35.84,118989.0,25.8825,25.9906,25.8177,25.8249,118989.0
2018-02-08 15:10:00,35.81,35.85,35.62,35.65,158887.0,25.8033,25.8321,25.6664,25.688,158887.0
2018-02-08 15:20:00,35.65,35.78,35.57,35.63,207231.0,25.688,25.7816,25.6303,25.6736,207231.0
2018-02-08 15:30:00,35.62,35.7,35.38,35.41,320081.0,25.6664,25.724,25.4934,25.515,320081.0
2018-02-08 15:40:00,35.4,35.47,35.11,35.14,544346.0,25.5078,25.5583,25.2989,25.3205,544346.0
2018-02-08 15:50:00,35.14,35.2,34.89,34.93,743674.0,25.3205,25.3637,25.1404,25.1692,743674.0
2018-02-09 09:30:00,35.28,35.28,34.67,34.68,247708.0,25.4214,25.4214,24.9818,24.989,247708.0
2018-02-09 09:40:00,34.67,34.95,34.53,34.79,338877.0,24.9818,25.1836,24.8809,25.0683,338877.0
2018-02-09 09:50:00,34.78,35.06,34.72,34.98,198897.0,25.0611,25.2628,25.0179,25.2052,198897.0
2018-02-09 10:00:00,34.97,34.97,34.54,34.63,219781.0,25.198,25.198,24.8882,24.953,219781.0
2018-02-09 10:10:00,34.63,34.68,34.39,34.57,246603.0,24.953,24.989,24.7801,24.9098,246603.0
2018-02-09 10:20:00,34.58,34.58,34.2,34.21,230037.0,24.917,24.917,24.6432,24.6504,230037.0
2018-02-09 10:30:00,34.21,34.45,34.07,34.11,192414.0,24.6504,24.8233,24.5495,24.5783,192414.0
2018-02-09 10:40:00,34.1,34.12,33.7,33.8,371931.0,24.5711,24.5855,24.2829,24.3549,371931.0
2018-02-09 10:50:00,33.79,34.02,33.74,33.78,189045.0,24.3477,24.5135,24.3117,24.3405,189045.0
2018-02-09 11:00:00,33.77,34.22,33.71,33.9,260638.0,24.3333,24.6576,24.2901,24.427,260638.0
2018-02-09 11:10:00,33.88,34.0,33.61,33.79,126932.0,24.4126,24.4991,24.218,24.3477,126932.0
2018-02-09 11:20:00,33.78,33.91,33.72,33.88,151750.0,24.3405,24.4342,24.2973,24.4126,151750.0
2018-02-09 11:30:00,33.88,34.1,33.85,33.9,147797.0,24.4126,24.5711,24.391,24.427,147797.0
2018-02-09 11:40:00,33.9,33.92,33.72,33.73,115644.0,24.427,24.4414,24.2973,24.3045,115644.0
2018-02-09 11:50:00,33.72,33.76,33.46,33.5,318341.0,24.2973,24.3261,24.1099,24.1388,318341.0
2018-02-09 12:00:00,33.5,33.59,33.19,33.2,197281.0,24.1388,24.2036,23.9154,23.9226,197281.0
2018-02-09 12:10:00,33.19,33.33,33.11,33.16,208329.0,23.9154,24.0163,23.8578,23.8938,208329.0
2018-02-09 12:20:00,33.14,33.34,33.01,33.05,138413.0,23.8794,24.0235,23.7857,23.8145,138413.0
2018-02-09 12:30:00,33.07,33.2,32.98,33.15,140483.0,23.8289,23.9226,23.7641,23.8866,140483.0
2018-02-09 12:40:00,33.14,33.16,33.02,33.03,90172.0,23.8794,23.8938,23.7929,23.8001,90172.0
2018-02-09 12:50:00,33.02,33.31,32.97,33.3,137074.0,23.7929,24.0019,23.7569,23.9947,137074.0
2018-02-09 13:00:00,33.3,33.3,32.95,32.95,230767.0,23.9947,23.9947,23.7425,23.7425,230767.0
2018-02-09 13:10:00,32.95,32.96,32.78,32.87,203110.0,23.7425,23.7497,23.62,23.6848,203110.0
2018-02-09 13:20:00,32.87,32.95,32.74,32.74,252706.0,23.6848,23.7425,23.5911,23.5911,252706.0
2018-02-09 13:30:00,32.75,32.91,32.69,32.8,314573.0,23.5984,23.7136,23.5551,23.6344,314573.0
2018-02-09 13:40:00,32.8,33.25,32.79,33.25,199570.0,23.6344,23.9586,23.6272,23.9586,199570.0
2018-02-09 13:50:00,33.25,33.48,33.16,33.3,171648.0,23.9586,24.1244,23.8938,23.9947,171648.0
2018-02-09 14:00:00,33.3,33.79,33.29,33.77,172556.0,23.9947,24.3477,23.9875,24.3333,172556.0
2018-02-09 14:10:00,33.78,34.08,33.76,34.08,204349.0,24.3405,24.5567,24.3261,24.5567,204349.0
2018-02-09 14:20:00,34.09,34.46,34.06,34.11,374127.0,24.5639,24.8305,24.5423,24.5783,374127.0
2018-02-09 14:30:00,34.1,34.38,34.1,34.36,355649.0,24.5711,24.7729,24.5711,24.7585,355649.0
2018-02-09 14:40:00,34.37,34.59,34.31,34.34,286922.0,24.7657,24.9242,24.7224,24.744,286922.0
2018-02-09 14:50:00,34.33,34.51,34.25,34.3,464731.0,24.7368,24.8665,24.6792,24.7152,464731.0
2018-02-09 15:00:00,34.3,34.37,34.17,34.21,380959.0,24.7152,24.7657,24.6215,24.6504,380959.0
2018-02-09 15:10:00,34.21,34.38,34.15,34.34,418592.0,24.6504,24.7729,24.6071,24.744,418592.0
2018-02-09 15:20:00,34.34,34.59,34.33,34.43,335940.0,24.744,24.9242,24.7368,24.8089,335940.0
2018-02-09 15:30:00,34.43,34.54,34.34,34.39,429790.0,24.8089,24.8882,24.744,24.7801,429790.0
2018-02-09 15:40:00,34.39,34.94,34.38,34.89,503657.0,24.7801,25.1764,24.7729,25.1404,503657.0
2018-02-09 15:50:00,34.89,35.07,34.55,34.68,928812.0,25.1404,25.2701,24.8954,24.989,928812.0
2018-02-12 09:30:00,35.3,35.79,35.16,35.74,353241.0,25.4358,25.7889,25.3349,25.7528,353241.0
2018-02-12 09:40:00,35.77,35.88,35.1,35.27,220116.0,25.7744,25.8537,25.2917,25.4142,220116.0
2018-02-12 09:50:00,35.28,35.53,35.18,35.38,149434.0,25.4214,25.6015,25.3493,25.4934,149434.0
2018-02-12 10:00:00,35.38,35.52,35.16,35.23,220668.0,25.4934,25.5943,25.3349,25.3853,220668.0
2018-02-12 10:10:00,35.22,35.4,35.18,35.22,231592.0,25.3781,25.5078,25.3493,25.3781,231592.0
2018-02-12 10:20:00,35.22,35.37,35.04,35.16,263564.0,25.3781,25.4862,25.2484,25.3349,263564.0
2018-02-12 10:30:00,35.16,35.47,35.16,35.18,215247.0,25.3349,25.5583,25.3349,25.3493,215247.0
2018-02-12 10:40:00,35.17,35.53,35.14,35.53,152112.0,25.3421,25.6015,25.3205,25.6015,152112.0
2018-02-12 10:50:00,35.55,35.65,35.36,35.58,137946.0,25.6159,25.688,25.479,25.6375,137946.0
2018-02-12 11:00:00,35.58,35.59,35.29,35.3,153377.0,25.6375,25.6447,25.4286,25.4358,153377.0
2018-02-12 11:10:00,35.3,35.34,35.09,35.19,255149.0,25.4358,25.4646,25.2845,25.3565,255149.0
2018-02-12 11:20:00,35.2,35.37,35.14,35.32,149846.0,25.3637,25.4862,25.3205,25.4502,149846.0
2018-02-12 11:30:00,35.31,35.45,35.25,35.45,72294.0,25.443,25.5439,25.3998,25.5439,72294.0
2018-02-12 11:40:00,35.46,35.5,35.26,35.27,58082.0,25.5511,25.5799,25.407,25.4142,58082.0
2018-02-12 11:50:00,35.26,35.6,35.25,35.59,83902.0,25.407,25.6519,25.3998,25.6447,83902.0
2018-02-12 12:00:00,35.59,35.72,35.55,35.67,77754.0,25.6447,25.7384,25.6159,25.7024,77754.0
2018-02-12 12:10:00,35.66,35.82,35.62,35.76,118696.0,25.6952,25.8105,25.6664,25.7672,118696.0
2018-02-12 12:20:00,35.76,35.94,35.74,35.92,111139.0,25.7672,25.8969,25.7528,25.8825,111139.0
2018-02-12 12:30:00,35.92,35.92,35.75,35.82,68142.0,25.8825,25.8825,25.76,25.8105,68142.0
2018-02-12 12:40:00,35.82,35.92,35.79,35.91,48167.0,25.8105,25.8825,25.7889,25.8753,48167.0
2018-02-12 12:50:00,35.91,36.02,35.88,35.93,93221.0,25.8753,25.9546,25.8537,25.8897,93221.0
2018-02-12 13:00:00,35.94,35.98,35.84,35.87,98269.0,25.8969,25.9258,25.8249,25.8465,98269.0
2018-02-12 13:10:00,35.87,36.02,35.87,35.9,53096.0,25.8465,25.9546,25.8465,25.8681,53096.0
2018-02-12 13:20:00,35.9,36.02,35.85,35.96,57399.0,25.8681,25.9546,25.8321,25.9113,57399.0
2018-02-12 13:30:00,35.98,35.99,35.89,35.94,73697.0,25.9258,25.933,25.8609,25.8969,73697.0
2018-02-12 13:40:00,35.94,35.95,35.84,35.87,59649.0,25.8969,25.9041,25.8249,25.8465,59649.0
2018-02-12 13:50:00,35.87,36.11,35.87,36.04,62017.0,25.8465,26.0194,25.8465,25.969,62017.0
2018-02-12 14:00:00,36.04,36.09,35.93,35.93,106391.0,25.969,26.005,25.8897,25.8897,106391.0
2018-02-12 14:10:00,35.94,35.96,35.76,35.78,82754.0,25.8969,25.9113,25.7672,25.7816,82754.0
2018-02-12 14:20:00,35.78,35.83,35.73,35.73,75455.0,25.7816,25.8177,25.7456,25.7456,75455.0
2018-02-12 14:30:00,35.72,35.81,35.7,35.79,59342.0,25.7384,25.8033,25.724,25.7889,59342.0
2018-02-12 14:40:00,35.79,35.85,35.73,35.73,114084.0,25.7889,25.8321,25.7456,25.7456,114084.0
2018-02-12 14:50:00,35.73,35.89,35.69,35.83,70800.0,25.7456,25.8609,25.7168,25.8177,70800.0
2018-02-12 15:00:00,35.84,36.07,35.83,36.0,115871.0,25.8249,25.9906,25.8177,25.9402,115871.0
2018-02-12 15:10:00,35.99,36.06,35.94,35.98,106339.0,25.933,25.9834,25.8969,25.9258,106339.0
2018-02-12 15:20:00,35.99,36.07,35.86,35.87,89425.0,25.933,25.9906,25.8393,25.8465,89425.0
2018-02-12 15:30:00,35.87,35.94,35.77,35.84,108603.0,25.8465,25.8969,25.7744,25.8249,108603.0
2018-02-12 15:40:00,35.84,35.92,35.62,35.74,254602.0,25.8249,25.8825,25.6664,25.7528,254602.0
2018-02-12 15:50:00,35.73,35.84,35.7,35.78,580856.0,25.7456,25.8249,25.724,25.7816,580856.0
2018-02-13 09:30:00,35.37,35.38,34.94,35.02,334765.0,25.4862,25.4934,25.1764,25.234,334765.0
2018-02-13 09:40:00,35.02,35.39,35.01,35.12,193425.0,25.234,25.5006,25.2268,25.3061,193425.0
2018-02-13 09:50:00,35.13,35.13,34.77,34.81,247382.0,25.3133,25.3133,25.0539,25.0827,247382.0
2018-02-13 10:00:00,34.81,34.9,34.65,34.9,160919.0,25.0827,25.1476,24.9674,25.1476,160919.0
2018-02-13 10:10:00,34.9,34.91,34.7,34.73,121525.0,25.1476,25.1548,25.0034,25.0251,121525.0
2018-02-13 10:20:00,34.73,34.86,34.72,34.75,100071.0,25.0251,25.1187,25.0179,25.0395,100071.0
2018-02-13 10:30:00,34.74,34.75,34.55,34.65,151791.0,25.0323,25.0395,24.8954,24.9674,151791.0
2018-02-13 10:40:00,34.65,34.75,34.55,34.71,121103.0,24.9674,25.0395,24.8954,25.0106,121103.0
2018-02-13 10:50:00,34.72,34.74,34.63,34.69,105931.0,25.0179,25.0323,24.953,24.9962,105931.0
2018-02-13 11:00:00,34.68,34.68,34.42,34.45,114588.0,24.989,24.989,24.8017,24.8233,114588.0
2018-02-13 11:10:00,34.46,34.63,34.46,34.61,81124.0,24.8305,24.953,24.8305,24.9386,81124.0
2018-02-13 11:20:00,34.61,34.63,34.43,34.44,84408.0,24.9386,24.953,24.8089,24.8161,84408.0
2018-02-13 11:30:00,34.43,34.67,34.42,34.66,82396.0,24.8089,24.9818,24.8017,24.9746,82396.0
2018-02-13 11:40:00,34.65,34.74,34.62,34.73,58040.0,24.9674,25.0323,24.9458,25.0251,58040.0
2018-02-13 11:50:00,34.72,34.72,34.6,34.66,57797.0,25.0179,25.0179,24.9314,24.9746,57797.0
2018-02-13 12:00:00,34.66,34.71,34.62,34.71,56529.0,24.9746,25.0106,24.9458,25.0106,56529.0
2018-02-13 12:10:00,34.71,34.76,34.68,34.69,49701.0,25.0106,25.0467,24.989,24.9962,49701.0
2018-02-13 12:20:00,34.69,34.76,34.66,34.67,45579.0,24.9962,25.0467,24.9746,24.9818,45579.0
2018-02-13 12:30:00,34.67,34.68,34.57,34.61,65003.0,24.9818,24.989,24.9098,24.9386,65003.0
2018-02-13 12:40:00,34.62,34.63,34.57,34.63,89014.0,24.9458,24.953,24.9098,24.953,89014.0
2018-02-13 12:50:00,34.64,34.65,34.55,34.59,70938.0,24.9602,24.9674,24.8954,24.9242,70938.0
2018-02-13 13:00:00,34.6,34.63,34.55,34.59,58488.0,24.9314,24.953,24.8954,24.9242,58488.0
2018-02-13 13:10:00,34.59,34.68,34.52,34.68,176121.0,24.9242,24.989,24.8737,24.989,176121.0
2018-02-13 13:20:00,34.68,34.72,34.63,34.66,52526.0,24.989,25.0179,24.953,24.9746,52526.0
2018-02-13 13:30:00,34.65,34.74,34.65,34.73,43831.0,24.9674,25.0323,24.9674,25.0251,43831.0
2018-02-13 13:40:00,34.73,34.76,34.67,34.76,66511.0,25.0251,25.0467,24.9818,25.0467,66511.0
2018-02-13 13:50:00,34.76,34.76,34.64,34.67,51552.0,25.0467,25.0467,24.9602,24.9818,51552.0
2018-02-13 14:00:00,34.67,34.69,34.6,34.62,69773.0,24.9818,24.9962,24.9314,24.9458,69773.0
2018-02-13 14:10:00,34.62,34.71,34.61,34.68,45696.0,24.9458,25.0106,24.9386,24.989,45696.0
2018-02-13 14:20:00,34.68,34.72,34.64,34.68,56906.0,24.989,25.0179,24.9602,24.989,56906.0
2018-02-13 14:30:00,34.67,34.7,34.5,34.51,90685.0,24.9818,25.0034,24.8593,24.8665,90685.0
2018-02-13 14:40:00,34.51,34.55,34.4,34.55,102834.0,24.8665,24.8954,24.7873,24.8954,102834.0
2018-02-13 14:50:00,34.55,34.69,34.54,34.68,78358.0,24.8954,24.9962,24.8882,24.989,78358.0
2018-02-13 15:00:00,34.68,34.7,34.57,34.61,83094.0,24.989,25.0034,24.9098,24.9386,83094.0
2018-02-13 15:10:00,34.61,34.65,34.57,34.63,97734.0,24.9386,24.9674,24.9098,24.953,97734.0
2018-02-13 15:20:00,34.64,34.64,34.57,34.62,120688.0,24.9602,24.9602,24.9098,24.9458,120688.0
2018-02-13 15:30:00,34.63,34.74,34.6,34.7,140314.0,24.953,25.0323,24.9314,25.0034,140314.0
2018-02-13 15:40:00,34.7,34.71,34.57,34.68,193590.0,25.0034,25.0106,24.9098,24.989,193590.0
2018-02-13 15:50:00,34.68,34.72,34.56,34.58,436214.0,24.989,25.0179,24.9026,24.917,436214.0
2018-02-14 09:30:00,34.03,34.58,33.79,34.56,270615.0,24.5207,24.917,24.3477,24.9026,270615.0
2018-02-14 09:40:00,34.57,34.7,34.41,34.59,153357.0,24.9098,25.0034,24.7945,24.9242,153357.0
2018-02-14 09:50:00,34.59,34.65,34.44,34.48,144375.0,24.9242,24.9674,24.8161,24.8449,144375.0
2018-02-14 10:00:00,34.49,34.77,34.46,34.76,124761.0,24.8521,25.0539,24.8305,25.0467,124761.0
2018-02-14 10:10:00,34.76,34.86,34.67,34.81,103358.0,25.0467,25.1187,24.9818,25.0827,103358.0
2018-02-14 10:20:00,34.81,34.92,34.7,34.71,131236.0,25.0827,25.162,25.0034,25.0106,131236.0
2018-02-14 10:30:00,34.72,35.21,34.7,35.2,277958.0,25.0179,25.3709,25.0034,25.3637,277958.0
2018-02-14 10:40:00,35.2,35.26,35.07,35.16,225760.0,25.3637,25.407,25.2701,25.3349,225760.0
2018-02-14 10:50:00,35.15,35.18,35.02,35.05,154222.0,25.3277,25.3493,25.234,25.2556,154222.0
2018-02-14 11:00:00,35.05,35.14,34.87,34.92,168901.0,25.2556,25.3205,25.1259,25.162,168901.0
2018-02-14 11:10:00,34.91,35.21,34.86,35.21,165680.0,25.1548,25.3709,25.1187,25.3709,165680.0
2018-02-14 11:20:00,35.2,35.3,35.18,35.26,92832.0,25.3637,25.4358,25.3493,25.407,92832.0
2018-02-14 11:30:00,35.27,35.28,35.05,35.18,76752.0,25.4142,25.4214,25.2556,25.3493,76752.0
2018-02-14 11:40:00,35.18,35.27,35.09,35.09,117270.0,25.3493,25.4142,25.2845,25.2845,117270.0
2018-02-14 11:50:00,35.09,35.13,35.07,35.09,72117.0,25.2845,25.3133,25.2701,25.2845,72117.0
2018-02-14 12:00:00,35.08,35.15,34.99,35.01,70372.0,25.2773,25.3277,25.2124,25.2268,70372.0
2018-02-14 12:10:00,35.02,35.08,34.98,35.05,63275.0,25.234,25.2773,25.2052,25.2556,63275.0
2018-02-14 12:20:00,35.04,35.15,35.03,35.11,124463.0,25.2484,25.3277,25.2412,25.2989,124463.0
2018-02-14 12:30:00,35.1,35.12,35.02,35.03,101916.0,25.2917,25.3061,25.234,25.2412,101916.0
2018-02-14 12:40:00,35.02,35.15,35.02,35.07,132318.0,25.234,25.3277,25.234,25.2701,132318.0
2018-02-14 12:50:00,35.07,35.11,35.03,35.06,415614.0,25.2701,25.2989,25.2412,25.2628,415614.0
2018-02-14 13:00:00,35.06,35.15,35.03,35.1,193448.0,25.2628,25.3277,25.2412,25.2917,193448.0
2018-02-14 13:10:00,35.11,35.16,35.09,35.14,174963.0,25.2989,25.3349,25.2845,25.3205,174963.0
2018-02-14 13:20:00,35.14,35.41,35.12,35.36,118603.0,25.3205,25.515,25.3061,25.479,118603.0
2018-02-14 13:30:00,35.36,35.47,35.33,35.47,133037.0,25.479,25.5583,25.4574,25.5583,133037.0
2018-02-14 13:40:00,35.46,35.59,35.4,35.59,139632.0,25.5511,25.6447,25.5078,25.6447,139632.0
2018-02-14 13:50:00,35.6,35.71,35.58,35.63,151158.0,25.6519,25.7312,25.6375,25.6736,151158.0
2018-02-14 14:00:00,35.64,35.8,35.63,35.69,141377.0,25.6808,25.7961,25.6736,25.7168,141377.0
2018-02-14 14:10:00,35.69,35.76,35.58,35.58,107720.0,25.7168,25.7672,25.6375,25.6375,107720.0
2018-02-14 14:20:00,35.59,35.68,35.55,35.56,68403.0,25.6447,25.7096,25.6159,25.6231,68403.0
2018-02-14 14:30:00,35.55,35.68,35.52,35.68,99664.0,25.6159,25.7096,25.5943,25.7096,99664.0
2018-02-14 14:40:00,35.68,35.72,35.62,35.65,131147.0,25.7096,25.7384,25.6664,25.688,131147.0
2018-02-14 14:50:00,35.65,35.65,35.54,35.55,97764.0,25.688,25.688,25.6087,25.6159,97764.0
2018-02-14 15:00:00,35.55,35.64,35.52,35.52,115632.0,25.6159,25.6808,25.5943,25.5943,115632.0
2018-02-14 15:10:00,35.52,35.63,35.51,35.61,112839.0,25.5943,25.6736,25.5871,25.6592,112839.0
2018-02-14 15:20:00,35.6,35.64,35.55,35.58,91072.0,25.6519,25.6808,25.6159,25.6375,91072.0
2018-02-14 15:30:00,35.58,35.61,35.53,35.58,138183.0,25.6375,25.6592,25.6015,25.6375,138183.0
2018-02-14 15:40:00,35.58,35.6,35.44,35.57,202775.0,25.6375,25.6519,25.5367,25.6303,202775.0
2018-02-14 15:50:00,35.57,35.66,35.56,35.57,360343.0,25.6303,25.6952,25.6231,25.6303,360343.0
2018-02-15 09:30:00,35.65,35.69,35.14,35.15,290417.0,25.688,25.7168,25.3205,25.3277,290417.0
2018-02-15 09:40:00,35.16,35.21,34.73,34.82,172921.0,25.3349,25.3709,25.0251,25.0899,172921.0
2018-02-15 09:50:00,34.8,34.85,34.61,34.75,128737.0,25.0755,25.1115,24.9386,25.0395,128737.0
2018-02-15 10:00:00,34.75,34.76,34.47,34.52,208436.0,25.0395,25.0467,24.8377,24.8737,208436.0
2018-02-15 10:10:00,34.52,34.58,34.23,34.23,205534.0,24.8737,24.917,24.6648,24.6648,205534.0
2018-02-15 10:20:00,34.22,34.43,34.21,34.38,230070.0,24.6576,24.8089,24.6504,24.7729,230070.0
2018-02-15 10:30:00,34.37,34.38,34.07,34.07,167268.0,24.7657,24.7729,24.5495,24.5495,167268.0
2018-02-15 10:40:00,34.07,34.09,33.81,33.93,235923.0,24.5495,24.5639,24.3621,24.4486,235923.0
2018-02-15 10:50:00,33.93,34.11,33.77,33.79,231819.0,24.4486,24.5783,24.3333,24.3477,231819.0
2018-02-15 11:00:00,33.78,33.82,33.56,33.72,187961.0,24.3405,24.3694,24.182,24.2973,187961.0
2018-02-15 11:10:00,33.72,33.91,33.71,33.82,215856.0,24.2973,24.4342,24.2901,24.3694,215856.0
2018-02-15 11:20:00,33.83,34.04,33.83,34.03,128685.0,24.3766,24.5279,24.3766,24.5207,128685.0
2018-02-15 11:30:00,34.03,34.04,33.81,33.82,132531.0,24.5207,24.5279,24.3621,24.3694,132531.0
2018-02-15 11:40:00,33.81,34.1,33.78,34.1,131436.0,24.3621,24.5711,24.3405,24.5711,131436.0
2018-02-15 11:50:00,34.1,34.25,34.04,34.12,134517.0,24.5711,24.6792,24.5279,24.5855,134517.0
2018-02-15 12:00:00,34.13,34.24,34.11,34.15,117190.0,24.5927,24.672,24.5783,24.6071,117190.0
2018-02-15 12:10:00,34.15,34.39,34.13,34.37,164527.0,24.6071,24.7801,24.5927,24.7657,164527.0
2018-02-15 12:20:00,34.38,34.43,34.28,34.34,232080.0,24.7729,24.8089,24.7008,24.744,232080.0
2018-02-15 12:30:00,34.34,34.4,34.27,34.38,105144.0,24.744,24.7873,24.6936,24.7729,105144.0
2018-02-15 12:40:00,34.38,34.45,34.28,34.28,81654.0,24.7729,24.8233,24.7008,24.7008,81654.0
2018-02-15 12:50:00,34.29,34.6,34.28,34.59,115061.0,24.708,24.9314,24.7008,24.9242,115061.0
2018-02-15 13:00:00,34.6,34.65,34.54,34.65,125587.0,24.9314,24.9674,24.8882,24.9674,125587.0
2018-02-15 13:10:00,34.65,34.72,34.59,34.62,96559.0,24.9674,25.0179,24.9242,24.9458,96559.0
2018-02-15 13:20:00,34.62,34.62,34.44,34.45,82827.0,24.9458,24.9458,24.8161,24.8233,82827.0
2018-02-15 13:30:00,34.45,34.46,34.3,34.33,95153.0,24.8233,24.8305,24.7152,24.7368,95153.0
2018-02-15 13:40:00,34.33,34.53,34.33,34.51,80524.0,24.7368,24.8809,24.7368,24.8665,80524.0
2018-02-15 13:50:00,34.51,34.52,34.37,34.4,51563.0,24.8665,24.8737,24.7657,24.7873,51563.0
2018-02-15 14:00:00,34.39,34.53,34.37,34.47,52029.0,24.7801,24.8809,24.7657,24.8377,52029.0
2018-02-15 14:10:00,34.47,34.54,34.39,34.51,57780.0,24.8377,24.8882,24.7801,24.8665,57780.0
2018-02-15 14:20:00,34.51,34.7,34.5,34.65,68678.0,24.8665,25.0034,24.8593,24.9674,68678.0
2018-02-15 14:30:00,34.65,34.7,34.59,34.63,66936.0,24.9674,25.0034,24.9242,24.953,66936.0
2018-02-15 14:40:00,34.63,34.69,34.62,34.65,136622.0,24.953,24.9962,24.9458,24.9674,136622.0
2018-02-15 14:50:00,34.65,34.69,34.63,34.69,87880.0,24.9674,24.9962,24.953,24.9962,87880.0
2018-02-15 15:00:00,34.69,34.84,34.69,34.77,232582.0,24.9962,25.1043,24.9962,25.0539,232582.0
2018-02-15 15:10:00,34.77,34.87,34.74,34.85,109360.0,25.0539,25.1259,25.0323,25.1115,109360.0
2018-02-15 15:20:00,34.85,34.89,34.81,34.81,175301.0,25.1115,25.1404,25.0827,25.0827,175301.0
2018-02-15 15:30:00,34.81,34.81,34.65,34.67,206644.0,25.0827,25.0827,24.9674,24.9818,206644.0
2018-02-15 15:40:00,34.68,34.69,34.62,34.63,214908.0,24.989,24.9962,24.9458,24.953,214908.0
2018-02-15 15:50:00,34.63,34.75,34.62,34.75,507986.0,24.953,25.0395,24.9458,25.0395,507986.0
2018-02-16 09:30:00,34.61,34.69,34.36,34.51,289406.0,24.9386,24.9962,24.7585,24.8665,289406.0
2018-02-16 09:40:00,34.52,34.53,34.27,34.43,246988.0,24.8737,24.8809,24.6936,24.8089,246988.0
2018-02-16 09:50:00,34.43,34.57,34.36,34.36,183267.0,24.8089,24.9098,24.7585,24.7585,183267.0
2018-02-16 10:00:00,34.37,34.4,34.22,34.36,170389.0,24.7657,24.7873,24.6576,24.7585,170389.0
2018-02-16 10:10:00,34.36,34.51,34.27,34.45,120980.0,24.7585,24.8665,24.6936,24.8233,120980.0
2018-02-16 10:20:00,34.45,34.59,34.42,34.47,190013.0,24.8233,24.9242,24.8017,24.8377,190013.0
2018-02-16 10:30:00,34.47,34.56,34.4,34.41,143337.0,24.8377,24.9026,24.7873,24.7945,143337.0
2018-02-16 10:40:00,34.41,34.6,34.38,34.6,111884.0,24.7945,24.9314,24.7729,24.9314,111884.0
2018-02-16 10:50:00,34.59,34.69,34.59,34.6,111483.0,24.9242,24.9962,24.9242,24.9314,111483.0
2018-02-16 11:00:00,34.59,34.84,34.59,34.83,120650.0,24.9242,25.1043,24.9242,25.0971,120650.0
2018-02-16 11:10:00,34.83,34.9,34.78,34.81,132596.0,25.0971,25.1476,25.0611,25.0827,132596.0
2018-02-16 11:20:00,34.81,34.91,34.77,34.81,213183.0,25.0827,25.1548,25.0539,25.0827,213183.0
2018-02-16 11:30:00,34.81,34.85,34.74,34.81,107934.0,25.0827,25.1115,25.0323,25.0827,107934.0
2018-02-16 11:40:00,34.81,34.91,34.81,34.9,69341.0,25.0827,25.1548,25.0827,25.1476,69341.0
2018-02-16 11:50:00,34.91,34.91,34.71,34.71,209055.0,25.1548,25.1548,25.0106,25.0106,209055.0
2018-02-16 12:00:00,34.71,34.8,34.65,34.67,126405.0,25.0106,25.0755,24.9674,24.9818,126405.0
2018-02-16 12:10:00,34.68,34.68,34.49,34.56,194302.0,24.989,24.989,24.8521,24.9026,194302.0
2018-02-16 12:20:00,34.56,34.56,34.44,34.45,84986.0,24.9026,24.9026,24.8161,24.8233,84986.0
2018-02-16 12:30:00,34.44,34.62,34.41,34.61,95355.0,24.8161,24.9458,24.7945,24.9386,95355.0
2018-02-16 12:40:00,34.6,34.66,34.56,34.6,60976.0,24.9314,24.9746,24.9026,24.9314,60976.0
2018-02-16 12:50:00,34.61,34.65,34.4,34.48,105265.0,24.9386,24.9674,24.7873,24.8449,105265.0
2018-02-16 13:00:00,34.49,34.51,34.36,34.36,135967.0,24.8521,24.8665,24.7585,24.7585,135967.0
2018-02-16 13:10:00,34.36,34.37,34.21,34.21,108466.0,24.7585,24.7657,24.6504,24.6504,108466.0
2018-02-16 13:20:00,34.21,34.32,34.2,34.3,95793.0,24.6504,24.7296,24.6432,24.7152,95793.0
2018-02-16 13:30:00,34.3,34.36,34.24,34.29,120726.0,24.7152,24.7585,24.672,24.708,120726.0
2018-02-16 13:40:00,34.3,34.34,34.24,34.26,61503.0,24.7152,24.744,24.672,24.6864,61503.0
2018-02-16 13:50:00,34.25,34.28,34.07,34.08,87528.0,24.6792,24.7008,24.5495,24.5567,87528.0
2018-02-16 14:00:00,34.08,34.16,34.05,34.06,98453.0,24.5567,24.6143,24.5351,24.5423,98453.0
2018-02-16 14:10:00,34.07,34.18,34.06,34.17,121763.0,24.5495,24.6288,24.5423,24.6215,121763.0
2018-02-16 14:20:00,34.17,34.19,34.09,34.19,174808.0,24.6215,24.636,24.5639,24.636,174808.0
2018-02-16 14:30:00,34.19,34.23,34.09,34.1,150123.0,24.636,24.6648,24.5639,24.5711,150123.0
2018-02-16 14:40:00,34.11,34.13,34.05,34.05,118357.0,24.5783,24.5927,24.5351,24.5351,118357.0
2018-02-16 14:50:00,34.06,34.18,34.0,34.18,133269.0,24.5423,24.6288,24.4991,24.6288,133269.0
2018-02-16 15:00:00,34.18,34.25,34.09,34.25,129400.0,24.6288,24.6792,24.5639,24.6792,129400.0
2018-02-16 15:10:00,34.25,34.35,34.22,34.23,151099.0,24.6792,24.7512,24.6576,24.6648,151099.0
2018-02-16 15:20:00,34.23,34.28,34.21,34.25,148171.0,24.6648,24.7008,24.6504,24.6792,148171.0
2018-02-16 15:30:00,34.25,34.26,34.16,34.23,138768.0,24.6792,24.6864,24.6143,24.6648,138768.0
2018-02-16 15:40:00,34.23,34.31,34.17,34.27,275218.0,24.6648,24.7224,24.6215,24.6936,275218.0
2018-02-16 15:50:00,34.27,34.28,34.1,34.12,512617.0,24.6936,24.7008,24.5711,24.5855,512617.0
2018-02-20 09:30:00,34.3,34.69,34.29,34.51,262183.0,24.7152,24.9962,24.708,24.8665,262183.0
2018-02-20 09:40:00,34.49,34.55,34.18,34.23,284836.0,24.8521,24.8954,24.6288,24.6648,284836.0
2018-02-20 09:50:00,34.24,34.36,34.18,34.32,197900.0,24.672,24.7585,24.6288,24.7296,197900.0
2018-02-20 10:00:00,34.32,34.46,34.25,34.3,195229.0,24.7296,24.8305,24.6792,24.7152,195229.0
2018-02-20 10:10:00,34.29,34.54,34.25,34.52,143810.0,24.708,24.8882,24.6792,24.8737,143810.0
2018-02-20 10:20:00,34.52,34.6,34.38,34.41,168361.0,24.8737,24.9314,24.7729,24.7945,168361.0
2018-02-20 10:30:00,34.4,34.4,34.28,34.35,135111.0,24.7873,24.7873,24.7008,24.7512,135111.0
2018-02-20 10:40:00,34.35,34.52,34.32,34.47,95860.0,24.7512,24.8737,24.7296,24.8377,95860.0
2018-02-20 10:50:00,34.48,34.6,34.43,34.53,77748.0,24.8449,24.9314,24.8089,24.8809,77748.0
2018-02-20 11:00:00,34.54,34.66,34.47,34.65,81326.0,24.8882,24.9746,24.8377,24.9674,81326.0
2018-02-20 11:10:00,34.64,34.66,34.49,34.5,85947.0,24.9602,24.9746,24.8521,24.8593,85947.0
2018-02-20 11:20:00,34.48,34.59,34.48,34.54,80107.0,24.8449,24.9242,24.8449,24.8882,80107.0
2018-02-20 11:30:00,34.54,34.78,34.53,34.76,112571.0,24.8882,25.0611,24.8809,25.0467,112571.0
2018-02-20 11:40:00,34.76,34.87,34.73,34.79,117140.0,25.0467,25.1259,25.0251,25.0683,117140.0
2018-02-20 11:50:00,34.79,34.88,34.79,34.86,63700.0,25.0683,25.1331,25.0683,25.1187,63700.0
2018-02-20 12:00:00,34.87,34.89,34.76,34.81,60966.0,25.1259,25.1404,25.0467,25.0827,60966.0
2018-02-20 12:10:00,34.81,34.9,34.78,34.79,108618.0,25.0827,25.1476,25.0611,25.0683,108618.0
2018-02-20 12:20:00,34.78,34.81,34.72,34.76,63065.0,25.0611,25.0827,25.0179,25.0467,63065.0
2018-02-20 12:30:00,34.77,34.8,34.68,34.68,76398.0,25.0539,25.0755,24.989,24.989,76398.0
2018-02-20 12:40:00,34.67,34.72,34.57,34.7,116639.0,24.9818,25.0179,24.9098,25.0034,116639.0
2018-02-20 12:50:00,34.69,34.7,34.64,34.68,76946.0,24.9962,25.0034,24.9602,24.989,76946.0
2018-02-20 13:00:00,34.68,34.76,34.62,34.66,76584.0,24.989,25.0467,24.9458,24.9746,76584.0
2018-02-20 13:10:00,34.65,34.73,34.62,34.66,75952.0,24.9674,25.0251,24.9458,24.9746,75952.0
2018-02-20 13:20:00,34.66,34.69,34.61,34.62,73427.0,24.9746,24.9962,24.9386,24.9458,73427.0
2018-02-20 13:30:00,34.61,34.74,34.59,34.7,70426.0,24.9386,25.0323,24.9242,25.0034,70426.0
2018-02-20 13:40:00,34.71,34.76,34.67,34.73,77943.0,25.0106,25.0467,24.9818,25.0251,77943.0
2018-02-20 13:50:00,34.73,34.81,34.71,34.76,71245.0,25.0251,25.0827,25.0106,25.0467,71245.0
2018-02-20 14:00:00,34.77,34.8,34.6,34.6,53933.0,25.0539,25.0755,24.9314,24.9314,53933.0
2018-02-20 14:10:00,34.6,34.69,34.58,34.65,91578.0,24.9314,24.9962,24.917,24.9674,91578.0
2018-02-20 14:20:00,34.64,34.69,34.61,34.65,78025.0,24.9602,24.9962,24.9386,24.9674,78025.0
2018-02-20 14:30:00,34.64,34.78,34.62,34.71,98062.0,24.9602,25.0611,24.9458,25.0106,98062.0
2018-02-20 14:40:00,34.72,34.78,34.69,34.7,106391.0,25.0179,25.0611,24.9962,25.0034,106391.0
2018-02-20 14:50:00,34.69,34.73,34.59,34.6,86210.0,24.9962,25.0251,24.9242,24.9314,86210.0
2018-02-20 15:00:00,34.61,34.7,34.46,34.47,166809.0,24.9386,25.0034,24.8305,24.8377,166809.0
2018-02-20 15:10:00,34.47,34.48,34.36,34.37,123265.0,24.8377,24.8449,24.7585,24.7657,123265.0
2018-02-20 15:20:00,34.37,34.46,34.29,34.41,128146.0,24.7657,24.8305,24.708,24.7945,128146.0
2018-02-20 15:30:00,34.41,34.67,34.41,34.66,220844.0,24.7945,24.9818,24.7945,24.9746,220844.0
2018-02-20 15:40:00,34.66,34.69,34.6,34.62,335077.0,24.9746,24.9962,24.9314,24.9458,335077.0
2018-02-20 15:50:00,34.62,34.72,34.62,34.65,543926.0,24.9458,25.0179,24.9458,24.9674,543926.0
2018-02-21 09:30:00,31.13,32.05,30.67,30.69,2409201.0,22.431,23.094,22.0996,22.114,2409201.0
2018-02-21 09:40:00,30.68,30.76,30.25,30.65,2283741.0,22.1068,22.1644,21.797,22.0852,2283741.0
2018-02-21 09:50:00,30.65,31.47,30.64,31.46,1361088.0,22.0852,22.676,22.078,22.6688,1361088.0
2018-02-21 10:00:00,31.46,32.17,31.36,32.1,1763925.0,22.6688,23.1804,22.5968,23.13,1763925.0
2018-02-21 10:10:00,32.1,32.44,31.69,31.87,1387711.0,23.13,23.375,22.8346,22.9643,1387711.0
2018-02-21 10:20:00,31.89,32.43,31.7,32.4,888721.0,22.9787,23.3678,22.8418,23.3462,888721.0
2018-02-21 10:30:00,32.4,32.45,32.17,32.45,793206.0,23.3462,23.3822,23.1804,23.3822,793206.0
2018-02-21 10:40:00,32.45,32.87,32.39,32.82,837195.0,23.3822,23.6848,23.3389,23.6488,837195.0
2018-02-21 10:50:00,32.81,33.04,32.58,32.65,721676.0,23.6416,23.8073,23.4759,23.5263,721676.0
2018-02-21 11:00:00,32.65,33.21,32.55,33.0,761063.0,23.5263,23.9298,23.4542,23.7785,761063.0
2018-02-21 11:10:00,33.01,33.13,32.55,32.8,714871.0,23.7857,23.8722,23.4542,23.6344,714871.0
2018-02-21 11:20:00,32.8,32.85,32.65,32.75,511613.0,23.6344,23.6704,23.5263,23.5984,511613.0
2018-02-21 11:30:00,32.75,32.76,31.8,31.81,1027370.0,23.5984,23.6056,22.9138,22.921,1027370.0
2018-02-21 11:40:00,31.81,32.29,31.74,32.03,591346.0,22.921,23.2669,22.8706,23.0795,591346.0
2018-02-21 11:50:00,32.04,32.05,31.67,31.7,514183.0,23.0868,23.094,22.8201,22.8418,514183.0
2018-02-21 12:00:00,31.69,32.14,31.6,31.88,469924.0,22.8346,23.1588,22.7697,22.9715,469924.0
2018-02-21 12:10:00,31.86,31.9,31.6,31.82,302945.0,22.9571,22.9859,22.7697,22.9282,302945.0
2018-02-21 12:20:00,31.82,31.89,31.62,31.77,275864.0,22.9282,22.9787,22.7841,22.8922,275864.0
2018-02-21 12:30:00,31.76,31.88,31.74,31.75,223622.0,22.885,22.9715,22.8706,22.8778,223622.0
2018-02-21 12:40:00,31.75,31.75,31.52,31.53,303938.0,22.8778,22.8778,22.7121,22.7193,303938.0
2018-02-21 12:50:00,31.54,31.6,31.5,31.51,306450.0,22.7265,22.7697,22.6977,22.7049,306450.0
2018-02-21 13:00:00,31.52,31.52,31.24,31.25,581321.0,22.7121,22.7121,22.5103,22.5175,581321.0
2018-02-21 13:10:00,31.24,31.25,30.93,31.16,657447.0,22.5103,22.5175,22.2869,22.4527,657447.0
2018-02-21 13:20:00,31.15,31.3,31.02,31.09,391852.0,22.4455,22.5535,22.3518,22.4022,391852.0
2018-02-21 13:30:00,31.1,31.19,31.01,31.05,256372.0,22.4094,22.4743,22.3446,22.3734,256372.0
2018-02-21 13:40:00,31.05,31.19,30.98,31.16,285444.0,22.3734,22.4743,22.323,22.4527,285444.0
2018-02-21 13:50:00,31.16,31.25,31.06,31.11,458307.0,22.4527,22.5175,22.3806,22.4166,458307.0
2018-02-21 14:00:00,31.11,31.58,31.05,31.5,593345.0,22.4166,22.7553,22.3734,22.6977,593345.0
2018-02-21 14:10:00,31.5,31.61,31.23,31.35,383645.0,22.6977,22.7769,22.5031,22.5896,383645.0
2018-02-21 14:20:00,31.36,31.5,31.27,31.28,364276.0,22.5968,22.6977,22.5319,22.5391,364276.0
2018-02-21 14:30:00,31.28,31.28,30.77,30.79,743115.0,22.5391,22.5391,22.1716,22.1861,743115.0
2018-02-21 14:40:00,30.79,30.86,30.6,30.65,661389.0,22.1861,22.2365,22.0491,22.0852,661389.0
2018-02-21 14:50:00,30.65,30.79,30.62,30.74,686996.0,22.0852,22.1861,22.0636,22.15,686996.0
2018-02-21 15:00:00,30.75,30.93,30.64,30.88,508341.0,22.1572,22.2869,22.078,22.2509,508341.0
2018-02-21 15:10:00,30.88,31.17,30.88,31.16,428968.0,22.2509,22.4599,22.2509,22.4527,428968.0
2018-02-21 15:20:00,31.17,31.26,31.01,31.1,416295.0,22.4599,22.5247,22.3446,22.4094,416295.0
2018-02-21 15:30:00,31.1,31.16,30.93,30.96,480715.0,22.4094,22.4527,22.2869,22.3085,480715.0
2018-02-21 15:40:00,30.96,31.1,30.82,30.85,956020.0,22.3085,22.4094,22.2077,22.2293,956020.0
2018-02-21 15:50:00,30.85,30.92,30.5,30.55,1847000.0,22.2293,22.2797,21.9771,22.0131,1847000.0
2018-02-22 09:30:00,30.71,30.83,30.22,30.25,902914.0,22.1284,22.2149,21.7753,21.797,902914.0
2018-02-22 09:40:00,30.25,30.48,30.19,30.36,921929.0,21.797,21.9627,21.7537,21.8762,921929.0
2018-02-22 09:50:00,30.36,30.81,30.36,30.51,606596.0,21.8762,22.2005,21.8762,21.9843,606596.0
2018-02-22 10:00:00,30.52,30.68,30.45,30.58,392962.0,21.9915,22.1068,21.9411,22.0347,392962.0
2018-02-22 10:10:00,30.59,30.59,30.24,30.3,465712.0,22.0419,22.0419,21.7897,21.833,465712.0
2018-02-22 10:20:00,30.29,30.55,30.28,30.46,437860.0,21.8258,22.0131,21.8186,21.9483,437860.0
2018-02-22 10:30:00,30.45,30.58,30.34,30.55,382939.0,21.9411,22.0347,21.8618,22.0131,382939.0
2018-02-22 10:40:00,30.56,30.71,30.51,30.6,575815.0,22.0203,22.1284,21.9843,22.0491,575815.0
2018-02-22 10:50:00,30.61,30.63,30.47,30.63,617784.0,22.0564,22.0708,21.9555,22.0708,617784.0
2018-02-22 11:00:00,30.63,31.27,30.63,31.27,601798.0,22.0708,22.5319,22.0708,22.5319,601798.0
2018-02-22 11:10:00,31.27,31.29,31.0,31.25,786787.0,22.5319,22.5463,22.3374,22.5175,786787.0
2018-02-22 11:20:00,31.25,31.42,31.15,31.31,536938.0,22.5175,22.64,22.4455,22.5607,536938.0
2018-02-22 11:30:00,31.31,31.39,31.14,31.33,578430.0,22.5607,22.6184,22.4382,22.5752,578430.0
2018-02-22 11:40:00,31.33,31.56,31.32,31.53,425717.0,22.5752,22.7409,22.5679,22.7193,425717.0
2018-02-22 11:50:00,31.53,31.54,31.31,31.44,322810.0,22.7193,22.7265,22.5607,22.6544,322810.0
2018-02-22 12:00:00,31.44,31.54,31.33,31.35,387448.0,22.6544,22.7265,22.5752,22.5896,387448.0
2018-02-22 12:10:00,31.34,31.4,31.29,31.3,317979.0,22.5824,22.6256,22.5463,22.5535,317979.0
2018-02-22 12:20:00,31.3,31.34,31.2,31.25,223060.0,22.5535,22.5824,22.4815,22.5175,223060.0
2018-02-22 12:30:00,31.25,31.26,31.15,31.15,194111.0,22.5175,22.5247,22.4455,22.4455,194111.0
2018-02-22 12:40:00,31.15,31.2,31.08,31.12,320277.0,22.4455,22.4815,22.395,22.4238,320277.0
2018-02-22 12:50:00,31.11,31.11,30.97,30.98,203477.0,22.4166,22.4166,22.3158,22.323,203477.0
2018-02-22 13:00:00,30.97,31.0,30.94,30.99,277658.0,22.3158,22.3374,22.2941,22.3302,277658.0
2018-02-22 13:10:00,30.99,30.99,30.73,30.74,185183.0,22.3302,22.3302,22.1428,22.15,185183.0
2018-02-22 13:20:00,30.73,30.76,30.52,30.69,388853.0,22.1428,22.1644,21.9915,22.114,388853.0
2018-02-22 13:30:00,30.69,30.84,30.63,30.84,212515.0,22.114,22.2221,22.0708,22.2221,212515.0
2018-02-22 13:40:00,30.84,30.88,30.64,30.64,204338.0,22.2221,22.2509,22.078,22.078,204338.0
2018-02-22 13:50:00,30.64,30.81,30.62,30.8,189657.0,22.078,22.2005,22.0636,22.1933,189657.0
2018-02-22 14:00:00,30.81,30.84,30.66,30.66,180388.0,22.2005,22.2221,22.0924,22.0924,180388.0
2018-02-22 14:10:00,30.66,30.66,30.57,30.6,221638.0,22.0924,22.0924,22.0275,22.0491,221638.0
2018-02-22 14:20:00,30.6,30.6,30.49,30.53,250721.0,22.0491,22.0491,21.9699,21.9987,250721.0
2018-02-22 14:30:00,30.52,30.52,30.32,30.39,352234.0,21.9915,21.9915,21.8474,21.8978,352234.0
2018-02-22 14:40:00,30.4,30.4,30.31,30.36,402789.0,21.905,21.905,21.8402,21.8762,402789.0
2018-02-22 14:50:00,30.36,30.36,30.22,30.28,344904.0,21.8762,21.8762,21.7753,21.8186,344904.0
2018-02-22 15:00:00,30.27,30.35,30.24,30.25,350985.0,21.8114,21.869,21.7897,21.797,350985.0
2018-02-22 15:10:00,30.25,30.34,30.24,30.33,418859.0,21.797,21.8618,21.7897,21.8546,418859.0
2018-02-22 15:20:00,30.33,30.35,30.25,30.28,327937.0,21.8546,21.869,21.797,21.8186,327937.0
2018-02-22 15:30:00,30.28,30.35,30.25,30.34,369615.0,21.8186,21.869,21.797,21.8618,369615.0
2018-02-22 15:40:00,30.34,30.36,30.24,30.31,662120.0,21.8618,21.8762,21.7897,21.8402,662120.0
2018-02-22 15:50:00,30.31,30.47,30.31,30.41,1282137.0,21.8402,21.9555,21.8402,21.9122,1282137.0
2018-02-23 09:30:00,30.77,31.12,30.51,31.08,734741.0,22.1716,22.4238,21.9843,22.395,734741.0
2018-02-23 09:40:00,31.07,31.29,30.94,31.03,375651.0,22.3878,22.5463,22.2941,22.359,375651.0
2018-02-23 09:50:00,31.02,31.12,30.83,30.85,327193.0,22.3518,22.4238,22.2149,22.2293,327193.0
2018-02-23 10:00:00,30.85,30.85,30.64,30.75,237348.0,22.2293,22.2293,22.078,22.1572,237348.0
2018-02-23 10:10:00,30.75,30.78,30.5,30.55,231932.0,22.1572,22.1788,21.9771,22.0131,231932.0
2018-02-23 10:20:00,30.54,30.74,30.49,30.69,429922.0,22.0059,22.15,21.9699,22.114,429922.0
2018-02-23 10:30:00,30.7,30.7,30.55,30.58,244731.0,22.1212,22.1212,22.0131,22.0347,244731.0
2018-02-23 10:40:00,30.58,30.78,30.53,30.61,346888.0,22.0347,22.1788,21.9987,22.0564,346888.0
2018-02-23 10:50:00,30.61,30.65,30.48,30.51,175563.0,22.0564,22.0852,21.9627,21.9843,175563.0
2018-02-23 11:00:00,30.51,30.55,30.38,30.39,300446.0,21.9843,22.0131,21.8906,21.8978,300446.0
2018-02-23 11:10:00,30.38,30.38,30.24,30.25,281690.0,21.8906,21.8906,21.7897,21.797,281690.0
2018-02-23 11:20:00,30.26,30.45,30.25,30.34,453737.0,21.8042,21.9411,21.797,21.8618,453737.0
2018-02-23 11:30:00,30.33,30.45,30.33,30.39,175540.0,21.8546,21.9411,21.8546,21.8978,175540.0
2018-02-23 11:40:00,30.4,30.51,30.39,30.49,302136.0,21.905,21.9843,21.8978,21.9699,302136.0
2018-02-23 11:50:00,30.5,30.66,30.49,30.58,187841.0,21.9771,22.0924,21.9699,22.0347,187841.0
2018-02-23 12:00:00,30.59,30.79,30.57,30.59,158808.0,22.0419,22.1861,22.0275,22.0419,158808.0
2018-02-23 12:10:00,30.59,30.66,30.57,30.66,125343.0,22.0419,22.0924,22.0275,22.0924,125343.0
2018-02-23 12:20:00,30.67,30.68,30.5,30.53,114865.0,22.0996,22.1068,21.9771,21.9987,114865.0
2018-02-23 12:30:00,30.53,30.56,30.48,30.53,93234.0,21.9987,22.0203,21.9627,21.9987,93234.0
2018-02-23 12:40:00,30.53,30.53,30.44,30.51,96771.0,21.9987,21.9987,21.9339,21.9843,96771.0
2018-02-23 12:50:00,30.5,30.62,30.48,30.55,153836.0,21.9771,22.0636,21.9627,22.0131,153836.0
2018-02-23 13:00:00,30.54,30.56,30.47,30.55,124077.0,22.0059,22.0203,21.9555,22.0131,124077.0
2018-02-23 13:10:00,30.56,30.68,30.51,30.65,142927.0,22.0203,22.1068,21.9843,22.0852,142927.0
2018-02-23 13:20:00,30.64,30.68,30.56,30.59,119935.0,22.078,22.1068,22.0203,22.0419,119935.0
2018-02-23 13:30:00,30.59,30.73,30.55,30.72,114437.0,22.0419,22.1428,22.0131,22.1356,114437.0
2018-02-23 13:40:00,30.73,30.79,30.67,30.72,295292.0,22.1428,22.1861,22.0996,22.1356,295292.0
2018-02-23 13:50:00,30.73,30.74,30.66,30.73,92252.0,22.1428,22.15,22.0924,22.1428,92252.0
2018-02-23 14:00:00,30.73,30.82,30.7,30.82,164483.0,22.1428,22.2077,22.1212,22.2077,164483.0
2018-02-23 14:10:00,30.82,30.89,30.75,30.76,164480.0,22.2077,22.2581,22.1572,22.1644,164480.0
2018-02-23 14:20:00,30.75,30.9,30.73,30.88,172404.0,22.1572,22.2653,22.1428,22.2509,172404.0
2018-02-23 14:30:00,30.88,30.99,30.88,30.99,184665.0,22.2509,22.3302,22.2509,22.3302,184665.0
2018-02-23 14:40:00,30.99,31.08,30.97,31.08,144885.0,22.3302,22.395,22.3158,22.395,144885.0
2018-02-23 14:50:00,31.08,31.15,31.07,31.13,253781.0,22.395,22.4455,22.3878,22.431,253781.0
2018-02-23 15:00:00,31.14,31.36,31.13,31.34,530236.0,22.4382,22.5968,22.431,22.5824,530236.0
2018-02-23 15:10:00,31.34,31.39,31.21,31.29,327363.0,22.5824,22.6184,22.4887,22.5463,327363.0
2018-02-23 15:20:00,31.3,31.42,31.29,31.35,305766.0,22.5535,22.64,22.5463,22.5896,305766.0
2018-02-23 15:30:00,31.35,31.39,31.28,31.36,394319.0,22.5896,22.6184,22.5391,22.5968,394319.0
2018-02-23 15:40:00,31.36,31.43,31.31,31.35,507199.0,22.5968,22.6472,22.5607,22.5896,507199.0
2018-02-23 15:50:00,31.35,31.46,31.35,31.43,1038669.0,22.5896,22.6688,22.5896,22.6472,1038669.0
2018-02-26 09:30:00,31.54,31.63,31.28,31.36,426808.0,22.7265,22.7913,22.5391,22.5968,426808.0
2018-02-26 09:40:00,31.36,31.38,31.16,31.2,276335.0,22.5968,22.6112,22.4527,22.4815,276335.0
2018-02-26 09:50:00,31.19,31.27,30.94,31.01,268171.0,22.4743,22.5319,22.2941,22.3446,268171.0
2018-02-26 10:00:00,31.02,31.09,30.95,30.98,289508.0,22.3518,22.4022,22.3013,22.323,289508.0
2018-02-26 10:10:00,30.99,31.07,30.87,31.05,305299.0,22.3302,22.3878,22.2437,22.3734,305299.0
2018-02-26 10:20:00,31.05,31.06,30.78,30.82,212842.0,22.3734,22.3806,22.1788,22.2077,212842.0
2018-02-26 10:30:00,30.82,31.04,30.73,31.03,544506.0,22.2077,22.3662,22.1428,22.359,544506.0
2018-02-26 10:40:00,31.02,31.33,30.97,31.3,362844.0,22.3518,22.5752,22.3158,22.5535,362844.0
2018-02-26 10:50:00,31.3,31.35,31.23,31.32,249256.0,22.5535,22.5896,22.5031,22.5679,249256.0
2018-02-26 11:00:00,31.32,31.44,31.31,31.34,311029.0,22.5679,22.6544,22.5607,22.5824,311029.0
2018-02-26 11:10:00,31.35,31.38,31.14,31.3,283815.0,22.5896,22.6112,22.4382,22.5535,283815.0
2018-02-26 11:20:00,31.3,31.51,31.27,31.49,313932.0,22.5535,22.7049,22.5319,22.6904,313932.0
2018-02-26 11:30:00,31.49,31.5,31.41,31.43,136267.0,22.6904,22.6977,22.6328,22.6472,136267.0
2018-02-26 11:40:00,31.44,31.44,31.27,31.27,159114.0,22.6544,22.6544,22.5319,22.5319,159114.0
2018-02-26 11:50:00,31.27,31.35,31.22,31.31,187613.0,22.5319,22.5896,22.4959,22.5607,187613.0
2018-02-26 12:00:00,31.31,31.47,31.29,31.44,123571.0,22.5607,22.676,22.5463,22.6544,123571.0
2018-02-26 12:10:00,31.45,31.57,31.42,31.55,242097.0,22.6616,22.7481,22.64,22.7337,242097.0
2018-02-26 12:20:00,31.55,31.61,31.48,31.54,212777.0,22.7337,22.7769,22.6832,22.7265,212777.0
2018-02-26 12:30:00,31.55,31.61,31.5,31.61,193668.0,22.7337,22.7769,22.6977,22.7769,193668.0
2018-02-26 12:40:00,31.6,31.79,31.56,31.77,342881.0,22.7697,22.9066,22.7409,22.8922,342881.0
2018-02-26 12:50:00,31.77,31.83,31.68,31.8,253943.0,22.8922,22.9354,22.8274,22.9138,253943.0
2018-02-26 13:00:00,31.79,31.92,31.77,31.89,275968.0,22.9066,23.0003,22.8922,22.9787,275968.0
2018-02-26 13:10:00,31.89,31.89,31.73,31.8,252068.0,22.9787,22.9787,22.8634,22.9138,252068.0
2018-02-26 13:20:00,31.8,31.84,31.73,31.79,130773.0,22.9138,22.9426,22.8634,22.9066,130773.0
2018-02-26 13:30:00,31.8,31.95,31.76,31.93,190424.0,22.9138,23.0219,22.885,23.0075,190424.0
2018-02-26 13:40:00,31.94,31.98,31.86,31.86,179480.0,23.0147,23.0435,22.9571,22.9571,179480.0
2018-02-26 13:50:00,31.86,31.87,31.78,31.8,218558.0,22.9571,22.9643,22.8994,22.9138,218558.0
2018-02-26 14:00:00,31.81,31.81,31.7,31.78,174699.0,22.921,22.921,22.8418,22.8994,174699.0
2018-02-26 14:10:00,31.79,31.8,31.61,31.62,215477.0,22.9066,22.9138,22.7769,22.7841,215477.0
2018-02-26 14:20:00,31.61,31.76,31.6,31.73,134476.0,22.7769,22.885,22.7697,22.8634,134476.0
2018-02-26 14:30:00,31.73,31.74,31.64,31.67,144034.0,22.8634,22.8706,22.7985,22.8201,144034.0
2018-02-26 14:40:00,31.67,31.69,31.62,31.64,102780.0,22.8201,22.8346,22.7841,22.7985,102780.0
2018-02-26 14:50:00,31.63,31.65,31.52,31.53,135448.0,22.7913,22.8057,22.7121,22.7193,135448.0
2018-02-26 15:00:00,31.53,31.58,31.46,31.57,252017.0,22.7193,22.7553,22.6688,22.7481,252017.0
2018-02-26 15:10:00,31.58,31.59,31.51,31.55,145638.0,22.7553,22.7625,22.7049,22.7337,145638.0
2018-02-26 15:20:00,31.55,31.65,31.54,31.64,166290.0,22.7337,22.8057,22.7265,22.7985,166290.0
2018-02-26 15:30:00,31.64,31.71,31.6,31.65,259898.0,22.7985,22.849,22.7697,22.8057,259898.0
2018-02-26 15:40:00,31.66,31.66,31.55,31.6,508142.0,22.8129,22.8129,22.7337,22.7697,508142.0
2018-02-26 15:50:00,31.59,31.69,31.59,31.62,882429.0,22.7625,22.8346,22.7625,22.7841,882429.0
2018-02-27 09:30:00,31.42,31.65,31.39,31.62,273754.0,22.64,22.8057,22.6184,22.7841,273754.0
2018-02-27 09:40:00,31.61,32.13,31.56,32.12,359984.0,22.7769,23.1516,22.7409,23.1444,359984.0
2018-02-27 09:50:00,32.12,32.2,32.04,32.11,346206.0,23.1444,23.202,23.0868,23.1372,346206.0
2018-02-27 10:00:00,32.11,32.31,32.1,32.2,297676.0,23.1372,23.2813,23.13,23.202,297676.0
2018-02-27 10:10:00,32.2,32.27,32.03,32.18,212076.0,23.202,23.2525,23.0795,23.1876,212076.0
2018-02-27 10:20:00,32.18,32.25,32.04,32.08,379515.0,23.1876,23.2381,23.0868,23.1156,379515.0
2018-02-27 10:30:00,32.08,32.13,31.89,31.95,515473.0,23.1156,23.1516,22.9787,23.0219,515473.0
2018-02-27 10:40:00,31.96,32.02,31.81,31.83,533678.0,23.0291,23.0723,22.921,22.9354,533678.0
2018-02-27 10:50:00,31.83,32.0,31.8,31.99,225721.0,22.9354,23.0579,22.9138,23.0507,225721.0
2018-02-27 11:00:00,31.99,32.24,31.96,32.16,403106.0,23.0507,23.2309,23.0291,23.1732,403106.0
2018-02-27 11:10:00,32.17,32.2,31.84,31.88,389029.0,23.1804,23.202,22.9426,22.9715,389029.0
2018-02-27 11:20:00,31.88,31.93,31.76,31.84,131403.0,22.9715,23.0075,22.885,22.9426,131403.0
2018-02-27 11:30:00,31.84,31.97,31.81,31.86,144371.0,22.9426,23.0363,22.921,22.9571,144371.0
2018-02-27 11:40:00,31.86,31.88,31.69,31.76,170994.0,22.9571,22.9715,22.8346,22.885,170994.0
2018-02-27 11:50:00,31.77,31.88,31.75,31.88,112041.0,22.8922,22.9715,22.8778,22.9715,112041.0
2018-02-27 12:00:00,31.88,31.99,31.87,31.93,111000.0,22.9715,23.0507,22.9643,23.0075,111000.0
2018-02-27 12:10:00,31.92,32.03,31.91,32.0,147323.0,23.0003,23.0795,22.9931,23.0579,147323.0
2018-02-27 12:20:00,32.01,32.02,31.86,31.99,148368.0,23.0651,23.0723,22.9571,23.0507,148368.0
2018-02-27 12:30:00,31.98,32.11,31.95,32.09,150220.0,23.0435,23.1372,23.0219,23.1228,150220.0
2018-02-27 12:40:00,32.08,32.16,32.02,32.16,111587.0,23.1156,23.1732,23.0723,23.1732,111587.0
2018-02-27 12:50:00,32.17,32.23,32.16,32.19,95767.0,23.1804,23.2237,23.1732,23.1948,95767.0
2018-02-27 13:00:00,32.2,32.27,32.15,32.16,111293.0,23.202,23.2525,23.166,23.1732,111293.0
2018-02-27 13:10:00,32.16,32.3,32.13,32.28,103887.0,23.1732,23.2741,23.1516,23.2597,103887.0
2018-02-27 13:20:00,32.28,32.32,32.18,32.26,123106.0,23.2597,23.2885,23.1876,23.2453,123106.0
2018-02-27 13:30:00,32.27,32.36,32.22,32.34,189008.0,23.2525,23.3173,23.2165,23.3029,189008.0
2018-02-27 13:40:00,32.33,32.35,32.2,32.26,124210.0,23.2957,23.3101,23.202,23.2453,124210.0
2018-02-27 13:50:00,32.27,32.29,32.17,32.19,119319.0,23.2525,23.2669,23.1804,23.1948,119319.0
2018-02-27 14:00:00,32.2,32.25,32.12,32.2,176573.0,23.202,23.2381,23.1444,23.202,176573.0
2018-02-27 14:10:00,32.19,32.23,32.15,32.19,111999.0,23.1948,23.2237,23.166,23.1948,111999.0
2018-02-27 14:20:00,32.2,32.39,32.17,32.39,233059.0,23.202,23.3389,23.1804,23.3389,233059.0
2018-02-27 14:30:00,32.37,32.48,32.34,32.34,185114.0,23.3245,23.4038,23.3029,23.3029,185114.0
2018-02-27 14:40:00,32.35,32.35,32.15,32.22,114503.0,23.3101,23.3101,23.166,23.2165,114503.0
2018-02-27 14:50:00,32.21,32.35,32.21,32.33,234620.0,23.2092,23.3101,23.2092,23.2957,234620.0
2018-02-27 15:00:00,32.32,32.33,32.14,32.15,179813.0,23.2885,23.2957,23.1588,23.166,179813.0
2018-02-27 15:10:00,32.14,32.19,32.01,32.11,304996.0,23.1588,23.1948,23.0651,23.1372,304996.0
2018-02-27 15:20:00,32.11,32.15,32.01,32.01,239288.0,23.1372,23.166,23.0651,23.0651,239288.0
2018-02-27 15:30:00,32.02,32.11,32.0,32.04,229867.0,23.0723,23.1372,23.0579,23.0868,229867.0
2018-02-27 15:40:00,32.04,32.06,31.95,32.01,313514.0,23.0868,23.1012,23.0219,23.0651,313514.0
2018-02-27 15:50:00,32.01,32.02,31.86,31.86,719122.0,23.0651,23.0723,22.9571,22.9571,719122.0
2018-02-28 09:30:00,31.92,32.19,31.73,31.91,341025.0,23.0003,23.1948,22.8634,22.9931,341025.0
2018-02-28 09:40:00,31.92,31.98,31.67,31.72,339126.0,23.0003,23.0435,22.8201,22.8562,339126.0
2018-02-28 09:50:00,31.71,32.06,31.66,32.05,273147.0,22.849,23.1012,22.8129,23.094,273147.0
2018-02-28 10:00:00,32.05,32.14,31.83,31.83,320667.0,23.094,23.1588,22.9354,22.9354,320667.0
2018-02-28 10:10:00,31.83,31.97,31.74,31.75,265041.0,22.9354,23.0363,22.8706,22.8778,265041.0
2018-02-28 10:20:00,31.76,31.76,31.52,31.52,341802.0,22.885,22.885,22.7121,22.7121,341802.0
2018-02-28 10:30:00,31.51,31.57,31.36,31.45,202867.0,22.7049,22.7481,22.5968,22.6616,202867.0
2018-02-28 10:40:00,31.44,31.49,31.38,31.47,244923.0,22.6544,22.6904,22.6112,22.676,244923.0
2018-02-28 10:50:00,31.46,31.46,31.29,31.35,186023.0,22.6688,22.6688,22.5463,22.5896,186023.0
2018-02-28 11:00:00,31.35,31.55,31.3,31.5,174615.0,22.5896,22.7337,22.5535,22.6977,174615.0
2018-02-28 11:10:00,31.5,31.5,31.34,31.46,430987.0,22.6977,22.6977,22.5824,22.6688,430987.0
2018-02-28 11:20:00,31.45,31.53,31.3,31.52,191794.0,22.6616,22.7193,22.5535,22.7121,191794.0
2018-02-28 11:30:00,31.51,31.72,31.49,31.69,149820.0,22.7049,22.8562,22.6904,22.8346,149820.0
2018-02-28 11:40:00,31.69,31.89,31.65,31.68,386714.0,22.8346,22.9787,22.8057,22.8274,386714.0
2018-02-28 11:50:00,31.68,31.77,31.61,31.77,172152.0,22.8274,22.8922,22.7769,22.8922,172152.0
2018-02-28 12:00:00,31.78,31.9,31.73,31.81,200958.0,22.8994,22.9859,22.8634,22.921,200958.0
2018-02-28 12:10:00,31.8,31.8,31.56,31.58,164668.0,22.9138,22.9138,22.7409,22.7553,164668.0
2018-02-28 12:20:00,31.58,31.63,31.5,31.5,240445.0,22.7553,22.7913,22.6977,22.6977,240445.0
2018-02-28 12:30:00,31.5,31.57,31.45,31.51,157271.0,22.6977,22.7481,22.6616,22.7049,157271.0
2018-02-28 12:40:00,31.51,31.63,31.41,31.6,161097.0,22.7049,22.7913,22.6328,22.7697,161097.0
2018-02-28 12:50:00,31.6,31.72,31.55,31.59,427120.0,22.7697,22.8562,22.7337,22.7625,427120.0
2018-02-28 13:00:00,31.59,31.6,31.39,31.42,208346.0,22.7625,22.7697,22.6184,22.64,208346.0
2018-02-28 13:10:00,31.42,31.46,31.37,31.41,344784.0,22.64,22.6688,22.604,22.6328,344784.0
2018-02-28 13:20:00,31.41,31.43,31.23,31.25,190677.0,22.6328,22.6472,22.5031,22.5175,190677.0
2018-02-28 13:30:00,31.25,31.3,31.13,31.16,216849.0,22.5175,22.5535,22.431,22.4527,216849.0
2018-02-28 13:40:00,31.15,31.23,31.02,31.05,250882.0,22.4455,22.5031,22.3518,22.3734,250882.0
2018-02-28 13:50:00,31.05,31.15,30.99,31.11,208398.0,22.3734,22.4455,22.3302,22.4166,208398.0
2018-02-28 14:00:00,31.11,31.17,31.03,31.04,207074.0,22.4166,22.4599,22.359,22.3662,207074.0
2018-02-28 14:10:00,31.03,31.09,30.96,31.02,171309.0,22.359,22.4022,22.3085,22.3518,171309.0
2018-02-28 14:20:00,31.02,31.06,30.96,31.01,207067.0,22.3518,22.3806,22.3085,22.3446,207067.0
2018-02-28 14:30:00,31.02,31.09,30.97,31.04,202829.0,22.3518,22.4022,22.3158,22.3662,202829.0
2018-02-28 14:40:00,31.04,31.11,31.02,31.06,146057.0,22.3662,22.4166,22.3518,22.3806,146057.0
2018-02-28 14:50:00,31.06,31.07,31.0,31.04,173019.0,22.3806,22.3878,22.3374,22.3662,173019.0
2018-02-28 15:00:00,31.04,31.1,30.99,31.1,224670.0,22.3662,22.4094,22.3302,22.4094,224670.0
2018-02-28 15:10:00,31.1,31.1,30.86,30.86,227486.0,22.4094,22.4094,22.2365,22.2365,227486.0
2018-02-28 15:20:00,30.86,30.91,30.76,30.87,275152.0,22.2365,22.2725,22.1644,22.2437,275152.0
2018-02-28 15:30:00,30.86,30.96,30.82,30.95,334972.0,22.2365,22.3085,22.2077,22.3013,334972.0
2018-02-28 15:40:00,30.94,30.95,30.71,30.72,531612.0,22.2941,22.3013,22.1284,22.1356,531612.0
2018-02-28 15:50:00,30.72,30.77,30.66,30.66,1481555.0,22.1356,22.1716,22.0924,22.0924,1481555.0
2018-03-01 09:30:00,30.66,31.03,30.61,30.84,326891.0,22.0924,22.359,22.0564,22.2221,326891.0
2018-03-01 09:40:00,30.85,30.99,30.78,30.91,267911.0,22.2293,22.3302,22.1788,22.2725,267911.0
2018-03-01 09:50:00,30.91,31.02,30.63,30.72,286311.0,22.2725,22.3518,22.0708,22.1356,286311.0
2018-03-01 10:00:00,30.71,31.24,30.67,31.18,192357.0,22.1284,22.5103,22.0996,22.4671,192357.0
2018-03-01 10:10:00,31.17,31.22,31.07,31.14,169241.0,22.4599,22.4959,22.3878,22.4382,169241.0
2018-03-01 10:20:00,31.13,31.15,30.98,31.07,125349.0,22.431,22.4455,22.323,22.3878,125349.0
2018-03-01 10:30:00,31.08,31.39,31.07,31.34,173967.0,22.395,22.6184,22.3878,22.5824,173967.0
2018-03-01 10:40:00,31.35,31.45,31.23,31.26,113251.0,22.5896,22.6616,22.5031,22.5247,113251.0
2018-03-01 10:50:00,31.27,31.3,31.15,31.18,429134.0,22.5319,22.5535,22.4455,22.4671,429134.0
2018-03-01 11:00:00,31.18,31.25,31.12,31.24,220336.0,22.4671,22.5175,22.4238,22.5103,220336.0
2018-03-01 11:10:00,31.24,31.24,31.04,31.24,130878.0,22.5103,22.5103,22.3662,22.5103,130878.0
2018-03-01 11:20:00,31.24,31.37,31.19,31.27,136695.0,22.5103,22.604,22.4743,22.5319,136695.0
2018-03-01 11:30:00,31.28,31.47,31.27,31.38,160649.0,22.5391,22.676,22.5319,22.6112,160649.0
2018-03-01 11:40:00,31.39,31.48,31.37,31.38,101609.0,22.6184,22.6832,22.604,22.6112,101609.0
2018-03-01 11:50:00,31.38,31.47,31.28,31.29,82319.0,22.6112,22.676,22.5391,22.5463,82319.0
2018-03-01 12:00:00,31.3,31.34,31.23,31.33,104754.0,22.5535,22.5824,22.5031,22.5752,104754.0
2018-03-01 12:10:00,31.32,31.32,31.14,31.15,71784.0,22.5679,22.5679,22.4382,22.4455,71784.0
2018-03-01 12:20:00,31.14,31.19,31.08,31.15,74804.0,22.4382,22.4743,22.395,22.4455,74804.0
2018-03-01 12:30:00,31.15,31.17,31.04,31.16,89312.0,22.4455,22.4599,22.3662,22.4527,89312.0
2018-03-01 12:40:00,31.16,31.23,31.09,31.22,95033.0,22.4527,22.5031,22.4022,22.4959,95033.0
2018-03-01 12:50:00,31.23,31.23,30.99,31.02,86404.0,22.5031,22.5031,22.3302,22.3518,86404.0
2018-03-01 13:00:00,31.01,31.04,30.84,30.85,96574.0,22.3446,22.3662,22.2221,22.2293,96574.0
2018-03-01 13:10:00,30.84,30.94,30.82,30.89,80443.0,22.2221,22.2941,22.2077,22.2581,80443.0
2018-03-01 13:20:00,30.89,31.02,30.86,30.99,394956.0,22.2581,22.3518,22.2365,22.3302,394956.0
2018-03-01 13:30:00,30.98,31.02,30.9,30.91,87881.0,22.323,22.3518,22.2653,22.2725,87881.0
2018-03-01 13:40:00,30.91,30.91,30.73,30.8,271735.0,22.2725,22.2725,22.1428,22.1933,271735.0
2018-03-01 13:50:00,30.8,30.81,30.62,30.65,88815.0,22.1933,22.2005,22.0636,22.0852,88815.0
2018-03-01 14:00:00,30.65,30.67,30.46,30.5,178908.0,22.0852,22.0996,21.9483,21.9771,178908.0
2018-03-01 14:10:00,30.49,30.59,30.41,30.57,126916.0,21.9699,22.0419,21.9122,22.0275,126916.0
2018-03-01 14:20:00,30.58,30.68,30.54,30.68,167637.0,22.0347,22.1068,22.0059,22.1068,167637.0
2018-03-01 14:30:00,30.68,30.72,30.62,30.67,134486.0,22.1068,22.1356,22.0636,22.0996,134486.0
2018-03-01 14:40:00,30.67,30.83,30.67,30.73,128040.0,22.0996,22.2149,22.0996,22.1428,128040.0
2018-03-01 14:50:00,30.74,30.85,30.72,30.81,144582.0,22.15,22.2293,22.1356,22.2005,144582.0
2018-03-01 15:00:00,30.82,30.85,30.72,30.8,162867.0,22.2077,22.2293,22.1356,22.1933,162867.0
2018-03-01 15:10:00,30.8,31.0,30.8,30.96,257567.0,22.1933,22.3374,22.1933,22.3085,257567.0
2018-03-01 15:20:00,30.96,31.0,30.82,30.82,210846.0,22.3085,22.3374,22.2077,22.2077,210846.0
2018-03-01 15:30:00,30.82,30.85,30.67,30.68,223318.0,22.2077,22.2293,22.0996,22.1068,223318.0
2018-03-01 15:40:00,30.67,30.74,30.57,30.66,470084.0,22.0996,22.15,22.0275,22.0924,470084.0
2018-03-01 15:50:00,30.66,30.73,30.54,30.55,987176.0,22.0924,22.1428,22.0059,22.0131,987176.0
2018-03-02 09:30:00,30.4,30.49,30.22,30.27,311288.0,21.905,21.9699,21.7753,21.8114,311288.0
2018-03-02 09:40:00,30.28,30.32,30.07,30.09,236683.0,21.8186,21.8474,21.6672,21.6817,236683.0
2018-03-02 09:50:00,30.09,30.21,30.05,30.15,341529.0,21.6817,21.7681,21.6528,21.7249,341529.0
2018-03-02 10:00:00,30.14,30.46,30.12,30.45,254396.0,21.7177,21.9483,21.7033,21.9411,254396.0
2018-03-02 10:10:00,30.44,30.45,30.18,30.23,164399.0,21.9339,21.9411,21.7465,21.7825,164399.0
2018-03-02 10:20:00,30.23,30.24,29.99,30.03,229083.0,21.7825,21.7897,21.6096,21.6384,229083.0
2018-03-02 10:30:00,30.03,30.12,29.97,30.12,207589.0,21.6384,21.7033,21.5952,21.7033,207589.0
2018-03-02 10:40:00,30.13,30.26,30.12,30.22,201820.0,21.7105,21.8042,21.7033,21.7753,201820.0
2018-03-02 10:50:00,30.21,30.27,30.15,30.18,241004.0,21.7681,21.8114,21.7249,21.7465,241004.0
2018-03-02 11:00:00,30.17,30.21,30.09,30.19,77061.0,21.7393,21.7681,21.6817,21.7537,77061.0
2018-03-02 11:10:00,30.18,30.4,30.15,30.38,127371.0,21.7465,21.905,21.7249,21.8906,127371.0
2018-03-02 11:20:00,30.39,30.67,30.38,30.65,182930.0,21.8978,22.0996,21.8906,22.0852,182930.0
2018-03-02 11:30:00,30.66,30.75,30.56,30.75,138558.0,22.0924,22.1572,22.0203,22.1572,138558.0
2018-03-02 11:40:00,30.75,30.89,30.72,30.8,139087.0,22.1572,22.2581,22.1356,22.1933,139087.0
2018-03-02 11:50:00,30.81,30.85,30.7,30.77,87811.0,22.2005,22.2293,22.1212,22.1716,87811.0
2018-03-02 12:00:00,30.76,30.84,30.71,30.84,242282.0,22.1644,22.2221,22.1284,22.2221,242282.0
2018-03-02 12:10:00,30.84,30.91,30.71,30.73,243604.0,22.2221,22.2725,22.1284,22.1428,243604.0
2018-03-02 12:20:00,30.74,30.83,30.71,30.82,74737.0,22.15,22.2149,22.1284,22.2077,74737.0
2018-03-02 12:30:00,30.83,30.84,30.75,30.8,59907.0,22.2149,22.2221,22.1572,22.1933,59907.0
2018-03-02 12:40:00,30.79,30.92,30.78,30.9,84383.0,22.1861,22.2797,22.1788,22.2653,84383.0
2018-03-02 12:50:00,30.9,31.15,30.89,31.02,161340.0,22.2653,22.4455,22.2581,22.3518,161340.0
2018-03-02 13:00:00,31.02,31.06,30.9,30.91,50014.0,22.3518,22.3806,22.2653,22.2725,50014.0
2018-03-02 13:10:00,30.9,30.92,30.78,30.89,133889.0,22.2653,22.2797,22.1788,22.2581,133889.0
2018-03-02 13:20:00,30.88,31.03,30.8,30.8,343923.0,22.2509,22.359,22.1933,22.1933,343923.0
2018-03-02 13:30:00,30.8,30.87,30.72,30.87,115285.0,22.1933,22.2437,22.1356,22.2437,115285.0
2018-03-02 13:40:00,30.87,30.95,30.87,30.95,94720.0,22.2437,22.3013,22.2437,22.3013,94720.0
2018-03-02 13:50:00,30.95,31.05,30.95,31.0,293012.0,22.3013,22.3734,22.3013,22.3374,293012.0
2018-03-02 14:00:00,30.99,31.02,30.99,31.0,150089.0,22.3302,22.3518,22.3302,22.3374,150089.0
2018-03-02 14:10:00,31.01,31.09,31.0,31.07,182186.0,22.3446,22.4022,22.3374,22.3878,182186.0
2018-03-02 14:20:00,31.05,31.06,30.89,30.92,224208.0,22.3734,22.3806,22.2581,22.2797,224208.0
2018-03-02 14:30:00,30.92,30.96,30.88,30.96,81762.0,22.2797,22.3085,22.2509,22.3085,81762.0
2018-03-02 14:40:00,30.96,31.06,30.95,31.06,137792.0,22.3085,22.3806,22.3013,22.3806,137792.0
2018-03-02 14:50:00,31.05,31.1,31.03,31.04,221137.0,22.3734,22.4094,22.359,22.3662,221137.0
2018-03-02 15:00:00,31.02,31.02,30.85,30.96,186576.0,22.3518,22.3518,22.2293,22.3085,186576.0
2018-03-02 15:10:00,30.97,31.08,30.96,31.08,196807.0,22.3158,22.395,22.3085,22.395,196807.0
2018-03-02 15:20:00,31.08,31.2,31.07,31.18,248214.0,22.395,22.4815,22.3878,22.4671,248214.0
2018-03-02 15:30:00,31.19,31.26,31.13,31.25,277941.0,22.4743,22.5247,22.431,22.5175,277941.0
2018-03-02 15:40:00,31.26,31.32,31.22,31.32,323252.0,22.5247,22.5679,22.4959,22.5679,323252.0
2018-03-02 15:50:00,31.32,31.42,31.31,31.36,847398.0,22.5679,22.64,22.5607,22.5968,847398.0
2018-03-05 09:30:00,31.12,31.83,31.11,31.82,291286.0,22.4238,22.9354,22.4166,22.9282,291286.0
2018-03-05 09:40:00,31.82,31.91,31.63,31.65,340620.0,22.9282,22.9931,22.7913,22.8057,340620.0
2018-03-05 09:50:00,31.66,31.84,31.62,31.72,272123.0,22.8129,22.9426,22.7841,22.8562,272123.0
2018-03-05 10:00:00,31.72,31.77,31.61,31.72,221685.0,22.8562,22.8922,22.7769,22.8562,221685.0
2018-03-05 10:10:00,31.71,31.75,31.54,31.58,174252.0,22.849,22.8778,22.7265,22.7553,174252.0
2018-03-05 10:20:00,31.57,31.85,31.51,31.83,260645.0,22.7481,22.9498,22.7049,22.9354,260645.0
2018-03-05 10:30:00,31.83,31.87,31.67,31.81,159549.0,22.9354,22.9643,22.8201,22.921,159549.0
2018-03-05 10:40:00,31.8,31.91,31.75,31.91,180403.0,22.9138,22.9931,22.8778,22.9931,180403.0
2018-03-05 10:50:00,31.91,32.13,31.91,32.11,266697.0,22.9931,23.1516,22.9931,23.1372,266697.0
2018-03-05 11:00:00,32.11,32.16,31.91,31.94,234321.0,23.1372,23.1732,22.9931,23.0147,234321.0
2018-03-05 11:10:00,31.94,32.15,31.89,32.11,269574.0,23.0147,23.166,22.9787,23.1372,269574.0
2018-03-05 11:20:00,32.11,32.24,32.05,32.05,259226.0,23.1372,23.2309,23.094,23.094,259226.0
2018-03-05 11:30:00,32.05,32.15,32.02,32.15,180974.0,23.094,23.166,23.0723,23.166,180974.0
2018-03-05 11:40:00,32.15,32.3,32.1,32.24,270221.0,23.166,23.2741,23.13,23.2309,270221.0
2018-03-05 11:50:00,32.25,32.33,32.13,32.14,229415.0,23.2381,23.2957,23.1516,23.1588,229415.0
2018-03-05 12:00:00,32.13,32.26,32.09,32.21,174779.0,23.1516,23.2453,23.1228,23.2092,174779.0
2018-03-05 12:10:00,32.21,32.25,32.16,32.19,121885.0,23.2092,23.2381,23.1732,23.1948,121885.0
2018-03-05 12:20:00,32.19,32.24,32.16,32.21,127983.0,23.1948,23.2309,23.1732,23.2092,127983.0
2018-03-05 12:30:00,32.22,32.23,32.03,32.04,145178.0,23.2165,23.2237,23.0795,23.0868,145178.0
2018-03-05 12:40:00,32.04,32.14,32.0,32.14,106005.0,23.0868,23.1588,23.0579,23.1588,106005.0
2018-03-05 12:50:00,32.14,32.25,32.14,32.24,135103.0,23.1588,23.2381,23.1588,23.2309,135103.0
2018-03-05 13:00:00,32.25,32.25,32.1,32.15,154728.0,23.2381,23.2381,23.13,23.166,154728.0
2018-03-05 13:10:00,32.15,32.18,32.09,32.11,112379.0,23.166,23.1876,23.1228,23.1372,112379.0
2018-03-05 13:20:00,32.12,32.16,32.01,32.03,118841.0,23.1444,23.1732,23.0651,23.0795,118841.0
2018-03-05 13:30:00,32.03,32.03,31.93,31.93,100384.0,23.0795,23.0795,23.0075,23.0075,100384.0
2018-03-05 13:40:00,31.93,32.0,31.88,31.89,100151.0,23.0075,23.0579,22.9715,22.9787,100151.0
2018-03-05 13:50:00,31.89,32.01,31.88,31.99,114155.0,22.9787,23.0651,22.9715,23.0507,114155.0
2018-03-05 14:00:00,31.99,32.04,31.94,32.03,98485.0,23.0507,23.0868,23.0147,23.0795,98485.0
2018-03-05 14:10:00,32.03,32.04,31.92,31.93,97314.0,23.0795,23.0868,23.0003,23.0075,97314.0
2018-03-05 14:20:00,31.92,32.04,31.92,31.96,153326.0,23.0003,23.0868,23.0003,23.0291,153326.0
2018-03-05 14:30:00,31.96,32.05,31.96,32.04,115193.0,23.0291,23.094,23.0291,23.0868,115193.0
2018-03-05 14:40:00,32.03,32.08,32.01,32.08,115551.0,23.0795,23.1156,23.0651,23.1156,115551.0
2018-03-05 14:50:00,32.07,32.1,32.06,32.1,104783.0,23.1084,23.13,23.1012,23.13,104783.0
2018-03-05 15:00:00,32.11,32.14,32.07,32.08,141876.0,23.1372,23.1588,23.1084,23.1156,141876.0
2018-03-05 15:10:00,32.08,32.12,32.07,32.12,142324.0,23.1156,23.1444,23.1084,23.1444,142324.0
2018-03-05 15:20:00,32.12,32.18,32.07,32.12,208112.0,23.1444,23.1876,23.1084,23.1444,208112.0
2018-03-05 15:30:00,32.12,32.14,32.04,32.06,281664.0,23.1444,23.1588,23.0868,23.1012,281664.0
2018-03-05 15:40:00,32.05,32.12,32.04,32.05,378573.0,23.094,23.1444,23.0868,23.094,378573.0
2018-03-05 15:50:00,32.04,32.07,32.01,32.01,955063.0,23.0868,23.1084,23.0651,23.0651,955063.0
2018-03-06 09:30:00,32.16,32.22,31.61,31.72,360942.0,23.1732,23.2165,22.7769,22.8562,360942.0
2018-03-06 09:40:00,31.71,31.96,31.57,31.72,204838.0,22.849,23.0291,22.7481,22.8562,204838.0
2018-03-06 09:50:00,31.71,31.86,31.64,31.84,167898.0,22.849,22.9571,22.7985,22.9426,167898.0
2018-03-06 10:00:00,31.85,31.85,31.47,31.49,221321.0,22.9498,22.9498,22.676,22.6904,221321.0
2018-03-06 10:10:00,31.5,31.72,31.42,31.69,211743.0,22.6977,22.8562,22.64,22.8346,211743.0
2018-03-06 10:20:00,31.7,31.87,31.68,31.76,189288.0,22.8418,22.9643,22.8274,22.885,189288.0
2018-03-06 10:30:00,31.76,32.0,31.76,31.98,169326.0,22.885,23.0579,22.885,23.0435,169326.0
2018-03-06 10:40:00,31.98,32.05,31.75,31.77,213149.0,23.0435,23.094,22.8778,22.8922,213149.0
2018-03-06 10:50:00,31.76,31.76,31.51,31.57,163317.0,22.885,22.885,22.7049,22.7481,163317.0
2018-03-06 11:00:00,31.57,31.64,31.49,31.63,136455.0,22.7481,22.7985,22.6904,22.7913,136455.0
2018-03-06 11:10:00,31.63,31.66,31.52,31.55,139884.0,22.7913,22.8129,22.7121,22.7337,139884.0
2018-03-06 11:20:00,31.55,31.55,31.3,31.33,159067.0,22.7337,22.7337,22.5535,22.5752,159067.0
2018-03-06 11:30:00,31.35,31.41,31.3,31.35,152292.0,22.5896,22.6328,22.5535,22.5896,152292.0
2018-03-06 11:40:00,31.35,31.53,31.26,31.47,154085.0,22.5896,22.7193,22.5247,22.676,154085.0
2018-03-06 11:50:00,31.47,31.54,31.4,31.46,88204.0,22.676,22.7265,22.6256,22.6688,88204.0
2018-03-06 12:00:00,31.46,31.49,31.39,31.44,89742.0,22.6688,22.6904,22.6184,22.6544,89742.0
2018-03-06 12:10:00,31.45,31.48,31.36,31.41,112443.0,22.6616,22.6832,22.5968,22.6328,112443.0
2018-03-06 12:20:00,31.42,31.51,31.38,31.45,88726.0,22.64,22.7049,22.6112,22.6616,88726.0
2018-03-06 12:30:00,31.44,31.51,31.42,31.45,69464.0,22.6544,22.7049,22.64,22.6616,69464.0
2018-03-06 12:40:00,31.45,31.57,31.44,31.57,65881.0,22.6616,22.7481,22.6544,22.7481,65881.0
2018-03-06 12:50:00,31.57,31.65,31.55,31.59,101478.0,22.7481,22.8057,22.7337,22.7625,101478.0
2018-03-06 13:00:00,31.59,31.63,31.55,31.59,85852.0,22.7625,22.7913,22.7337,22.7625,85852.0
2018-03-06 13:10:00,31.6,31.65,31.57,31.58,60960.0,22.7697,22.8057,22.7481,22.7553,60960.0
2018-03-06 13:20:00,31.58,31.64,31.56,31.57,68337.0,22.7553,22.7985,22.7409,22.7481,68337.0
2018-03-06 13:30:00,31.55,31.58,31.44,31.45,101273.0,22.7337,22.7553,22.6544,22.6616,101273.0
2018-03-06 13:40:00,31.44,31.49,31.39,31.39,101391.0,22.6544,22.6904,22.6184,22.6184,101391.0
2018-03-06 13:50:00,31.39,31.44,31.36,31.42,113396.0,22.6184,22.6544,22.5968,22.64,113396.0
2018-03-06 14:00:00,31.42,31.48,31.38,31.48,133089.0,22.64,22.6832,22.6112,22.6832,133089.0
2018-03-06 14:10:00,31.47,31.47,31.37,31.4,116015.0,22.676,22.676,22.604,22.6256,116015.0
2018-03-06 14:20:00,31.4,31.44,31.37,31.38,153557.0,22.6256,22.6544,22.604,22.6112,153557.0
2018-03-06 14:30:00,31.37,31.56,31.37,31.55,103468.0,22.604,22.7409,22.604,22.7337,103468.0
2018-03-06 14:40:00,31.55,31.55,31.49,31.51,118300.0,22.7337,22.7337,22.6904,22.7049,118300.0
2018-03-06 14:50:00,31.52,31.54,31.41,31.41,99622.0,22.7121,22.7265,22.6328,22.6328,99622.0
2018-03-06 15:00:00,31.42,31.43,31.36,31.41,100483.0,22.64,22.6472,22.5968,22.6328,100483.0
2018-03-06 15:10:00,31.41,31.41,31.27,31.35,142355.0,22.6328,22.6328,22.5319,22.5896,142355.0
2018-03-06 15:20:00,31.35,31.4,31.31,31.36,149223.0,22.5896,22.6256,22.5607,22.5968,149223.0
2018-03-06 15:30:00,31.36,31.41,31.34,31.35,152344.0,22.5968,22.6328,22.5824,22.5896,152344.0
2018-03-06 15:40:00,31.35,31.39,31.32,31.35,284479.0,22.5896,22.6184,22.5679,22.5896,284479.0
2018-03-06 15:50:00,31.34,31.39,31.33,31.34,648152.0,22.5824,22.6184,22.5752,22.5824,648152.0
2018-03-07 09:30:00,30.97,31.25,30.91,31.02,266007.0,22.3158,22.5175,22.2725,22.3518,266007.0
2018-03-07 09:40:00,31.02,31.13,30.84,30.88,199383.0,22.3518,22.431,22.2221,22.2509,199383.0
2018-03-07 09:50:00,30.87,31.1,30.84,30.93,154559.0,22.2437,22.4094,22.2221,22.2869,154559.0
2018-03-07 10:00:00,30.93,31.08,30.87,31.07,137569.0,22.2869,22.395,22.2437,22.3878,137569.0
2018-03-07 10:10:00,31.06,31.16,30.98,31.04,148484.0,22.3806,22.4527,22.323,22.3662,148484.0
2018-03-07 10:20:00,31.03,31.14,30.99,31.09,133212.0,22.359,22.4382,22.3302,22.4022,133212.0
2018-03-07 10:30:00,31.1,31.5,31.1,31.46,297820.0,22.4094,22.6977,22.4094,22.6688,297820.0
2018-03-07 10:40:00,31.48,31.49,31.24,31.33,82681.0,22.6832,22.6904,22.5103,22.5752,82681.0
2018-03-07 10:50:00,31.33,31.36,31.25,31.3,97458.0,22.5752,22.5968,22.5175,22.5535,97458.0
2018-03-07 11:00:00,31.3,31.31,31.12,31.18,159241.0,22.5535,22.5607,22.4238,22.4671,159241.0
2018-03-07 11:10:00,31.17,31.2,30.99,31.0,184887.0,22.4599,22.4815,22.3302,22.3374,184887.0
2018-03-07 11:20:00,30.99,31.12,30.98,31.05,174823.0,22.3302,22.4238,22.323,22.3734,174823.0
2018-03-07 11:30:00,31.06,31.14,31.03,31.09,155272.0,22.3806,22.4382,22.359,22.4022,155272.0
2018-03-07 11:40:00,31.09,31.12,30.99,31.01,128604.0,22.4022,22.4238,22.3302,22.3446,128604.0
2018-03-07 11:50:00,31.01,31.01,30.84,30.92,217228.0,22.3446,22.3446,22.2221,22.2797,217228.0
2018-03-07 12:00:00,30.92,30.93,30.84,30.91,104253.0,22.2797,22.2869,22.2221,22.2725,104253.0
2018-03-07 12:10:00,30.9,30.91,30.77,30.86,127327.0,22.2653,22.2725,22.1716,22.2365,127327.0
2018-03-07 12:20:00,30.85,30.85,30.74,30.84,109256.0,22.2293,22.2293,22.15,22.2221,109256.0
2018-03-07 12:30:00,30.84,30.94,30.81,30.92,110886.0,22.2221,22.2941,22.2005,22.2797,110886.0
2018-03-07 12:40:00,30.92,31.01,30.91,30.96,122607.0,22.2797,22.3446,22.2725,22.3085,122607.0
2018-03-07 12:50:00,30.96,31.0,30.93,31.0,116075.0,22.3085,22.3374,22.2869,22.3374,116075.0
2018-03-07 13:00:00,30.99,31.0,30.89,30.89,94351.0,22.3302,22.3374,22.2581,22.2581,94351.0
2018-03-07 13:10:00,30.89,30.9,30.83,30.89,101605.0,22.2581,22.2653,22.2149,22.2581,101605.0
2018-03-07 13:20:00,30.89,30.94,30.87,30.93,74659.0,22.2581,22.2941,22.2437,22.2869,74659.0
2018-03-07 13:30:00,30.92,30.94,30.81,30.84,75979.0,22.2797,22.2941,22.2005,22.2221,75979.0
2018-03-07 13:40:00,30.85,30.9,30.84,30.87,49091.0,22.2293,22.2653,22.2221,22.2437,49091.0
2018-03-07 13:50:00,30.88,30.9,30.84,30.87,73890.0,22.2509,22.2653,22.2221,22.2437,73890.0
2018-03-07 14:00:00,30.86,30.96,30.86,30.92,75602.0,22.2365,22.3085,22.2365,22.2797,75602.0
2018-03-07 14:10:00,30.93,30.98,30.86,30.88,66148.0,22.2869,22.323,22.2365,22.2509,66148.0
2018-03-07 14:20:00,30.89,30.9,30.77,30.79,70570.0,22.2581,22.2653,22.1716,22.1861,70570.0
2018-03-07 14:30:00,30.78,30.89,30.76,30.85,92049.0,22.1788,22.2581,22.1644,22.2293,92049.0
2018-03-07 14:40:00,30.84,30.85,30.78,30.82,60318.0,22.2221,22.2293,22.1788,22.2077,60318.0
2018-03-07 14:50:00,30.82,30.85,30.76,30.77,70205.0,22.2077,22.2293,22.1644,22.1716,70205.0
2018-03-07 15:00:00,30.78,30.9,30.77,30.88,88469.0,22.1788,22.2653,22.1716,22.2509,88469.0
2018-03-07 15:10:00,30.88,30.91,30.84,30.89,76098.0,22.2509,22.2725,22.2221,22.2581,76098.0
2018-03-07 15:20:00,30.89,30.93,30.86,30.92,94506.0,22.2581,22.2869,22.2365,22.2797,94506.0
2018-03-07 15:30:00,30.93,31.02,30.91,30.98,149687.0,22.2869,22.3518,22.2725,22.323,149687.0
2018-03-07 15:40:00,30.98,31.06,30.98,31.0,176862.0,22.323,22.3806,22.323,22.3374,176862.0
2018-03-07 15:50:00,31.01,31.02,30.93,30.95,591573.0,22.3446,22.3518,22.2869,22.3013,591573.0
2018-03-08 09:30:00,31.79,32.1,31.71,31.82,710845.0,22.9066,23.13,22.849,22.9282,710845.0
2018-03-08 09:40:00,31.81,32.11,31.77,32.08,592455.0,22.921,23.1372,22.8922,23.1156,592455.0
2018-03-08 09:50:00,32.09,32.45,32.06,32.23,630032.0,23.1228,23.3822,23.1012,23.2237,630032.0
2018-03-08 10:00:00,32.23,32.27,31.88,31.96,333388.0,23.2237,23.2525,22.9715,23.0291,333388.0
2018-03-08 10:10:00,31.97,32.19,31.95,32.18,315211.0,23.0363,23.1948,23.0219,23.1876,315211.0
2018-03-08 10:20:00,32.19,32.31,32.1,32.14,320807.0,23.1948,23.2813,23.13,23.1588,320807.0
2018-03-08 10:30:00,32.13,32.18,32.02,32.05,237299.0,23.1516,23.1876,23.0723,23.094,237299.0
2018-03-08 10:40:00,32.05,32.22,32.02,32.18,200253.0,23.094,23.2165,23.0723,23.1876,200253.0
2018-03-08 10:50:00,32.17,32.28,32.14,32.27,231399.0,23.1804,23.2597,23.1588,23.2525,231399.0
2018-03-08 11:00:00,32.27,32.48,32.24,32.4,258732.0,23.2525,23.4038,23.2309,23.3462,258732.0
2018-03-08 11:10:00,32.4,32.42,32.33,32.33,186735.0,23.3462,23.3606,23.2957,23.2957,186735.0
2018-03-08 11:20:00,32.33,32.33,32.07,32.08,196522.0,23.2957,23.2957,23.1084,23.1156,196522.0
2018-03-08 11:30:00,32.08,32.12,31.95,31.97,214137.0,23.1156,23.1444,23.0219,23.0363,214137.0
2018-03-08 11:40:00,31.97,31.99,31.82,31.91,182482.0,23.0363,23.0507,22.9282,22.9931,182482.0
2018-03-08 11:50:00,31.9,32.03,31.89,31.98,134579.0,22.9859,23.0795,22.9787,23.0435,134579.0
2018-03-08 12:00:00,31.98,32.0,31.86,31.88,118286.0,23.0435,23.0579,22.9571,22.9715,118286.0
2018-03-08 12:10:00,31.88,31.95,31.81,31.95,128018.0,22.9715,23.0219,22.921,23.0219,128018.0
2018-03-08 12:20:00,31.94,31.96,31.79,31.86,115959.0,23.0147,23.0291,22.9066,22.9571,115959.0
2018-03-08 12:30:00,31.86,31.86,31.73,31.85,117101.0,22.9571,22.9571,22.8634,22.9498,117101.0
2018-03-08 12:40:00,31.86,32.05,31.85,32.04,139938.0,22.9571,23.094,22.9498,23.0868,139938.0
2018-03-08 12:50:00,32.04,32.2,31.96,32.15,391254.0,23.0868,23.202,23.0291,23.166,391254.0
2018-03-08 13:00:00,32.16,32.31,32.16,32.23,158788.0,23.1732,23.2813,23.1732,23.2237,158788.0
2018-03-08 13:10:00,32.23,32.29,32.21,32.29,135912.0,23.2237,23.2669,23.2092,23.2669,135912.0
2018-03-08 13:20:00,32.29,32.29,32.18,32.22,145411.0,23.2669,23.2669,23.1876,23.2165,145411.0
2018-03-08 13:30:00,32.22,32.26,32.14,32.25,182158.0,23.2165,23.2453,23.1588,23.2381,182158.0
2018-03-08 13:40:00,32.25,32.29,32.21,32.29,121744.0,23.2381,23.2669,23.2092,23.2669,121744.0
2018-03-08 13:50:00,32.29,32.32,32.19,32.2,167939.0,23.2669,23.2885,23.1948,23.202,167939.0
2018-03-08 14:00:00,32.2,32.21,32.11,32.11,149743.0,23.202,23.2092,23.1372,23.1372,149743.0
2018-03-08 14:10:00,32.12,32.23,32.11,32.23,203089.0,23.1444,23.2237,23.1372,23.2237,203089.0
2018-03-08 14:20:00,32.23,32.32,32.22,32.31,274126.0,23.2237,23.2885,23.2165,23.2813,274126.0
2018-03-08 14:30:00,32.3,32.33,32.25,32.3,247808.0,23.2741,23.2957,23.2381,23.2741,247808.0
2018-03-08 14:40:00,32.29,32.36,32.25,32.33,231505.0,23.2669,23.3173,23.2381,23.2957,231505.0
2018-03-08 14:50:00,32.34,32.41,32.33,32.36,226944.0,23.3029,23.3534,23.2957,23.3173,226944.0
2018-03-08 15:00:00,32.35,32.5,32.34,32.46,181939.0,23.3101,23.4182,23.3029,23.3894,181939.0
2018-03-08 15:10:00,32.46,32.48,32.37,32.45,214498.0,23.3894,23.4038,23.3245,23.3822,214498.0
2018-03-08 15:20:00,32.45,32.51,32.4,32.48,289696.0,23.3822,23.4254,23.3462,23.4038,289696.0
2018-03-08 15:30:00,32.48,32.48,32.36,32.37,326813.0,23.4038,23.4038,23.3173,23.3245,326813.0
2018-03-08 15:40:00,32.38,32.38,32.3,32.32,478643.0,23.3317,23.3317,23.2741,23.2885,478643.0
2018-03-08 15:50:00,32.33,32.4,32.26,32.39,929126.0,23.2957,23.3462,23.2453,23.3389,929126.0
2018-03-09 09:30:00,32.56,32.85,32.53,32.54,371140.0,23.4614,23.6704,23.4398,23.447,371140.0
2018-03-09 09:40:00,32.54,32.54,32.2,32.47,243361.0,23.447,23.447,23.202,23.3966,243361.0
2018-03-09 09:50:00,32.47,32.61,32.38,32.39,327193.0,23.3966,23.4975,23.3317,23.3389,327193.0
2018-03-09 10:00:00,32.4,32.41,32.23,32.37,219367.0,23.3462,23.3534,23.2237,23.3245,219367.0
2018-03-09 10:10:00,32.37,32.37,32.23,32.34,248131.0,23.3245,23.3245,23.2237,23.3029,248131.0
2018-03-09 10:20:00,32.34,32.46,32.32,32.41,248682.0,23.3029,23.3894,23.2885,23.3534,248682.0
2018-03-09 10:30:00,32.39,32.43,32.31,32.35,169508.0,23.3389,23.3678,23.2813,23.3101,169508.0
2018-03-09 10:40:00,32.36,32.45,32.3,32.42,151411.0,23.3173,23.3822,23.2741,23.3606,151411.0
2018-03-09 10:50:00,32.42,32.47,32.34,32.42,111298.0,23.3606,23.3966,23.3029,23.3606,111298.0
2018-03-09 11:00:00,32.42,32.45,32.25,32.31,111898.0,23.3606,23.3822,23.2381,23.2813,111898.0
2018-03-09 11:10:00,32.31,32.5,32.29,32.5,84740.0,23.2813,23.4182,23.2669,23.4182,84740.0
2018-03-09 11:20:00,32.49,32.51,32.42,32.47,170012.0,23.411,23.4254,23.3606,23.3966,170012.0
2018-03-09 11:30:00,32.48,32.49,32.33,32.34,108773.0,23.4038,23.411,23.2957,23.3029,108773.0
2018-03-09 11:40:00,32.34,32.37,32.25,32.32,135694.0,23.3029,23.3245,23.2381,23.2885,135694.0
2018-03-09 11:50:00,32.32,32.36,32.23,32.33,154528.0,23.2885,23.3173,23.2237,23.2957,154528.0
2018-03-09 12:00:00,32.33,32.33,32.15,32.22,168327.0,23.2957,23.2957,23.166,23.2165,168327.0
2018-03-09 12:10:00,32.22,32.27,32.18,32.23,134539.0,23.2165,23.2525,23.1876,23.2237,134539.0
2018-03-09 12:20:00,32.23,32.3,32.18,32.29,175274.0,23.2237,23.2741,23.1876,23.2669,175274.0
2018-03-09 12:30:00,32.29,32.35,32.25,32.3,120653.0,23.2669,23.3101,23.2381,23.2741,120653.0
2018-03-09 12:40:00,32.3,32.36,32.24,32.29,150734.0,23.2741,23.3173,23.2309,23.2669,150734.0
2018-03-09 12:50:00,32.3,32.31,32.25,32.3,76145.0,23.2741,23.2813,23.2381,23.2741,76145.0
2018-03-09 13:00:00,32.3,32.34,32.27,32.29,90047.0,23.2741,23.3029,23.2525,23.2669,90047.0
2018-03-09 13:10:00,32.29,32.29,32.22,32.25,79092.0,23.2669,23.2669,23.2165,23.2381,79092.0
2018-03-09 13:20:00,32.24,32.26,32.16,32.19,89502.0,23.2309,23.2453,23.1732,23.1948,89502.0
2018-03-09 13:30:00,32.19,32.28,32.19,32.28,204631.0,23.1948,23.2597,23.1948,23.2597,204631.0
2018-03-09 13:40:00,32.28,32.36,32.25,32.34,200403.0,23.2597,23.3173,23.2381,23.3029,200403.0
2018-03-09 13:50:00,32.34,32.34,32.29,32.31,177758.0,23.3029,23.3029,23.2669,23.2813,177758.0
2018-03-09 14:00:00,32.3,32.32,32.23,32.32,196243.0,23.2741,23.2885,23.2237,23.2885,196243.0
2018-03-09 14:10:00,32.32,32.46,32.31,32.43,176959.0,23.2885,23.3894,23.2813,23.3678,176959.0
2018-03-09 14:20:00,32.43,32.44,32.37,32.39,130359.0,23.3678,23.375,23.3245,23.3389,130359.0
2018-03-09 14:30:00,32.4,32.49,32.38,32.48,101631.0,23.3462,23.411,23.3317,23.4038,101631.0
2018-03-09 14:40:00,32.48,32.51,32.42,32.5,130828.0,23.4038,23.4254,23.3606,23.4182,130828.0
2018-03-09 14:50:00,32.49,32.51,32.44,32.51,145889.0,23.411,23.4254,23.375,23.4254,145889.0
2018-03-09 15:00:00,32.5,32.54,32.45,32.46,248772.0,23.4182,23.447,23.3822,23.3894,248772.0
2018-03-09 15:10:00,32.46,32.54,32.42,32.5,237887.0,23.3894,23.447,23.3606,23.4182,237887.0
2018-03-09 15:20:00,32.5,32.59,32.5,32.59,287812.0,23.4182,23.4831,23.4182,23.4831,287812.0
2018-03-09 15:30:00,32.58,32.68,32.56,32.65,327306.0,23.4759,23.5479,23.4614,23.5263,327306.0
2018-03-09 15:40:00,32.65,32.69,32.63,32.68,374858.0,23.5263,23.5551,23.5119,23.5479,374858.0
2018-03-09 15:50:00,32.68,32.74,32.64,32.71,1025879.0,23.5479,23.5911,23.5191,23.5695,1025879.0
2018-03-12 09:30:00,32.73,33.22,32.67,33.02,281855.0,23.5839,23.937,23.5407,23.7929,281855.0
2018-03-12 09:40:00,33.02,33.35,32.99,33.32,205538.0,23.7929,24.0307,23.7713,24.0091,205538.0
2018-03-12 09:50:00,33.33,33.33,33.1,33.14,137755.0,24.0163,24.0163,23.8505,23.8794,137755.0
2018-03-12 10:00:00,33.14,33.17,32.75,32.76,199019.0,23.8794,23.901,23.5984,23.6056,199019.0
2018-03-12 10:10:00,32.75,32.88,32.61,32.88,241582.0,23.5984,23.692,23.4975,23.692,241582.0
2018-03-12 10:20:00,32.88,33.0,32.84,32.9,139008.0,23.692,23.7785,23.6632,23.7064,139008.0
2018-03-12 10:30:00,32.9,33.03,32.89,32.92,93791.0,23.7064,23.8001,23.6992,23.7208,93791.0
2018-03-12 10:40:00,32.93,32.99,32.75,32.8,109920.0,23.7281,23.7713,23.5984,23.6344,109920.0
2018-03-12 10:50:00,32.8,32.83,32.65,32.69,184521.0,23.6344,23.656,23.5263,23.5551,184521.0
2018-03-12 11:00:00,32.69,32.86,32.68,32.81,145283.0,23.5551,23.6776,23.5479,23.6416,145283.0
2018-03-12 11:10:00,32.8,32.81,32.7,32.81,89868.0,23.6344,23.6416,23.5623,23.6416,89868.0
2018-03-12 11:20:00,32.8,32.8,32.61,32.62,115221.0,23.6344,23.6344,23.4975,23.5047,115221.0
2018-03-12 11:30:00,32.62,32.71,32.6,32.63,89324.0,23.5047,23.5695,23.4903,23.5119,89324.0
2018-03-12 11:40:00,32.64,32.73,32.63,32.7,123820.0,23.5191,23.5839,23.5119,23.5623,123820.0
2018-03-12 11:50:00,32.69,32.76,32.65,32.75,160695.0,23.5551,23.6056,23.5263,23.5984,160695.0
2018-03-12 12:00:00,32.75,32.79,32.71,32.78,77994.0,23.5984,23.6272,23.5695,23.62,77994.0
2018-03-12 12:10:00,32.79,32.88,32.74,32.86,61599.0,23.6272,23.692,23.5911,23.6776,61599.0
2018-03-12 12:20:00,32.86,32.87,32.81,32.83,63885.0,23.6776,23.6848,23.6416,23.656,63885.0
2018-03-12 12:30:00,32.84,32.9,32.73,32.74,80599.0,23.6632,23.7064,23.5839,23.5911,80599.0
2018-03-12 12:40:00,32.75,32.77,32.7,32.7,52406.0,23.5984,23.6128,23.5623,23.5623,52406.0
2018-03-12 12:50:00,32.7,32.87,32.69,32.86,60234.0,23.5623,23.6848,23.5551,23.6776,60234.0
2018-03-12 13:00:00,32.86,32.91,32.79,32.82,76582.0,23.6776,23.7136,23.6272,23.6488,76582.0
2018-03-12 13:10:00,32.83,32.9,32.83,32.9,91256.0,23.656,23.7064,23.656,23.7064,91256.0
2018-03-12 13:20:00,32.9,32.92,32.81,32.81,80368.0,23.7064,23.7208,23.6416,23.6416,80368.0
2018-03-12 13:30:00,32.82,32.93,32.82,32.92,62152.0,23.6488,23.7281,23.6488,23.7208,62152.0
2018-03-12 13:40:00,32.93,32.95,32.88,32.89,75265.0,23.7281,23.7425,23.692,23.6992,75265.0
2018-03-12 13:50:00,32.89,32.92,32.81,32.85,98516.0,23.6992,23.7208,23.6416,23.6704,98516.0
2018-03-12 14:00:00,32.85,32.97,32.85,32.95,86536.0,23.6704,23.7569,23.6704,23.7425,86536.0
2018-03-12 14:10:00,32.94,32.94,32.84,32.88,104230.0,23.7353,23.7353,23.6632,23.692,104230.0
2018-03-12 14:20:00,32.87,32.92,32.84,32.89,82981.0,23.6848,23.7208,23.6632,23.6992,82981.0
2018-03-12 14:30:00,32.9,32.92,32.88,32.9,74453.0,23.7064,23.7208,23.692,23.7064,74453.0
2018-03-12 14:40:00,32.9,32.91,32.82,32.82,85461.0,23.7064,23.7136,23.6488,23.6488,85461.0
2018-03-12 14:50:00,32.83,32.86,32.8,32.82,79205.0,23.656,23.6776,23.6344,23.6488,79205.0
2018-03-12 15:00:00,32.81,32.89,32.81,32.88,84808.0,23.6416,23.6992,23.6416,23.692,84808.0
2018-03-12 15:10:00,32.88,32.89,32.83,32.85,124642.0,23.692,23.6992,23.656,23.6704,124642.0
2018-03-12 15:20:00,32.84,32.88,32.83,32.84,178421.0,23.6632,23.692,23.656,23.6632,178421.0
2018-03-12 15:30:00,32.84,32.91,32.84,32.87,148297.0,23.6632,23.7136,23.6632,23.6848,148297.0
2018-03-12 15:40:00,32.86,32.9,32.83,32.85,232990.0,23.6776,23.7064,23.656,23.6704,232990.0
2018-03-12 15:50:00,32.85,32.87,32.83,32.83,567147.0,23.6704,23.6848,23.656,23.656,567147.0
2018-03-13 09:30:00,32.97,33.14,32.88,32.9,226685.0,23.7569,23.8794,23.692,23.7064,226685.0
2018-03-13 09:40:00,32.91,33.04,32.8,32.91,224708.0,23.7136,23.8073,23.6344,23.7136,224708.0
2018-03-13 09:50:00,32.91,32.92,32.7,32.7,282281.0,23.7136,23.7208,23.5623,23.5623,282281.0
2018-03-13 10:00:00,32.7,32.76,32.64,32.68,320661.0,23.5623,23.6056,23.5191,23.5479,320661.0
2018-03-13 10:10:00,32.67,32.7,32.47,32.51,232497.0,23.5407,23.5623,23.3966,23.4254,232497.0
2018-03-13 10:20:00,32.51,32.84,32.51,32.79,117964.0,23.4254,23.6632,23.4254,23.6272,117964.0
2018-03-13 10:30:00,32.8,32.84,32.66,32.7,127037.0,23.6344,23.6632,23.5335,23.5623,127037.0
2018-03-13 10:40:00,32.7,32.7,32.49,32.57,188848.0,23.5623,23.5623,23.411,23.4687,188848.0
2018-03-13 10:50:00,32.56,32.57,32.42,32.44,195186.0,23.4614,23.4687,23.3606,23.375,195186.0
2018-03-13 11:00:00,32.45,32.48,32.36,32.43,135106.0,23.3822,23.4038,23.3173,23.3678,135106.0
2018-03-13 11:10:00,32.43,32.47,32.3,32.34,175981.0,23.3678,23.3966,23.2741,23.3029,175981.0
2018-03-13 11:20:00,32.34,32.43,32.3,32.43,145919.0,23.3029,23.3678,23.2741,23.3678,145919.0
2018-03-13 11:30:00,32.43,32.53,32.42,32.48,176529.0,23.3678,23.4398,23.3606,23.4038,176529.0
2018-03-13 11:40:00,32.48,32.52,32.41,32.52,141896.0,23.4038,23.4326,23.3534,23.4326,141896.0
2018-03-13 11:50:00,32.52,32.54,32.48,32.5,249543.0,23.4326,23.447,23.4038,23.4182,249543.0
2018-03-13 12:00:00,32.5,32.56,32.47,32.51,286504.0,23.4182,23.4614,23.3966,23.4254,286504.0
2018-03-13 12:10:00,32.52,32.56,32.44,32.45,144736.0,23.4326,23.4614,23.375,23.3822,144736.0
2018-03-13 12:20:00,32.45,32.6,32.45,32.59,304217.0,23.3822,23.4903,23.3822,23.4831,304217.0
2018-03-13 12:30:00,32.59,32.79,32.58,32.72,595886.0,23.4831,23.6272,23.4759,23.5767,595886.0
2018-03-13 12:40:00,32.71,32.77,32.64,32.64,138850.0,23.5695,23.6128,23.5191,23.5191,138850.0
2018-03-13 12:50:00,32.64,32.77,32.64,32.72,133762.0,23.5191,23.6128,23.5191,23.5767,133762.0
2018-03-13 13:00:00,32.72,32.75,32.64,32.65,90166.0,23.5767,23.5984,23.5191,23.5263,90166.0
2018-03-13 13:10:00,32.65,32.72,32.63,32.66,62945.0,23.5263,23.5767,23.5119,23.5335,62945.0
2018-03-13 13:20:00,32.66,32.67,32.62,32.63,72433.0,23.5335,23.5407,23.5047,23.5119,72433.0
2018-03-13 13:30:00,32.62,32.65,32.57,32.6,115076.0,23.5047,23.5263,23.4687,23.4903,115076.0
2018-03-13 13:40:00,32.61,32.66,32.6,32.64,110261.0,23.4975,23.5335,23.4903,23.5191,110261.0
2018-03-13 13:50:00,32.64,32.74,32.61,32.7,64465.0,23.5191,23.5911,23.4975,23.5623,64465.0
2018-03-13 14:00:00,32.7,32.81,32.69,32.77,258054.0,23.5623,23.6416,23.5551,23.6128,258054.0
2018-03-13 14:10:00,32.78,32.82,32.74,32.79,205302.0,23.62,23.6488,23.5911,23.6272,205302.0
2018-03-13 14:20:00,32.78,32.79,32.71,32.73,111943.0,23.62,23.6272,23.5695,23.5839,111943.0
2018-03-13 14:30:00,32.73,32.81,32.72,32.75,168798.0,23.5839,23.6416,23.5767,23.5984,168798.0
2018-03-13 14:40:00,32.74,32.75,32.69,32.72,109623.0,23.5911,23.5984,23.5551,23.5767,109623.0
2018-03-13 14:50:00,32.72,32.73,32.67,32.69,163723.0,23.5767,23.5839,23.5407,23.5551,163723.0
2018-03-13 15:00:00,32.7,32.71,32.59,32.62,174542.0,23.5623,23.5695,23.4831,23.5047,174542.0
2018-03-13 15:10:00,32.62,32.68,32.6,32.66,151946.0,23.5047,23.5479,23.4903,23.5335,151946.0
2018-03-13 15:20:00,32.66,32.66,32.6,32.62,139427.0,23.5335,23.5335,23.4903,23.5047,139427.0
2018-03-13 15:30:00,32.61,32.69,32.6,32.63,155801.0,23.4975,23.5551,23.4903,23.5119,155801.0
2018-03-13 15:40:00,32.63,32.69,32.6,32.62,259926.0,23.5119,23.5551,23.4903,23.5047,259926.0
2018-03-13 15:50:00,32.63,32.82,32.62,32.79,570314.0,23.5119,23.6488,23.5047,23.6272,570314.0
2018-03-14 09:30:00,32.81,32.85,32.54,32.73,219775.0,23.6851,23.7139,23.4902,23.6273,219775.0
2018-03-14 09:40:00,32.72,32.91,32.63,32.86,164809.0,23.6201,23.7573,23.5551,23.7212,164809.0
2018-03-14 09:50:00,32.87,32.97,32.77,32.81,196425.0,23.7284,23.8006,23.6562,23.6851,196425.0
2018-03-14 10:00:00,32.81,32.88,32.73,32.76,84115.0,23.6851,23.7356,23.6273,23.649,84115.0
2018-03-14 10:10:00,32.76,32.8,32.7,32.73,103871.0,23.649,23.6779,23.6057,23.6273,103871.0
2018-03-14 10:20:00,32.73,32.76,32.66,32.73,111341.0,23.6273,23.649,23.5768,23.6273,111341.0
2018-03-14 10:30:00,32.72,32.77,32.55,32.6,131574.0,23.6201,23.6562,23.4974,23.5335,131574.0
2018-03-14 10:40:00,32.6,32.77,32.59,32.68,153155.0,23.5335,23.6562,23.5263,23.5912,153155.0
2018-03-14 10:50:00,32.69,32.76,32.64,32.67,90848.0,23.5984,23.649,23.5623,23.584,90848.0
2018-03-14 11:00:00,32.68,32.68,32.56,32.66,117472.0,23.5912,23.5912,23.5046,23.5768,117472.0
2018-03-14 11:10:00,32.67,32.75,32.63,32.73,176025.0,23.584,23.6418,23.5551,23.6273,176025.0
2018-03-14 11:20:00,32.73,32.9,32.68,32.89,129252.0,23.6273,23.75,23.5912,23.7428,129252.0
2018-03-14 11:30:00,32.89,32.91,32.72,32.75,167913.0,23.7428,23.7573,23.6201,23.6418,167913.0
2018-03-14 11:40:00,32.76,32.88,32.73,32.86,132729.0,23.649,23.7356,23.6273,23.7212,132729.0
2018-03-14 11:50:00,32.85,32.99,32.85,32.97,136237.0,23.7139,23.815,23.7139,23.8006,136237.0
2018-03-14 12:00:00,32.98,33.02,32.91,32.93,149399.0,23.8078,23.8367,23.7573,23.7717,149399.0
2018-03-14 12:10:00,32.94,33.01,32.87,32.99,130271.0,23.7789,23.8294,23.7284,23.815,130271.0
2018-03-14 12:20:00,32.99,33.01,32.9,32.91,115726.0,23.815,23.8294,23.75,23.7573,115726.0
2018-03-14 12:30:00,32.91,32.92,32.75,32.77,166086.0,23.7573,23.7645,23.6418,23.6562,166086.0
2018-03-14 12:40:00,32.77,32.8,32.65,32.67,252486.0,23.6562,23.6779,23.5696,23.584,252486.0
2018-03-14 12:50:00,32.68,32.75,32.64,32.7,173001.0,23.5912,23.6418,23.5623,23.6057,173001.0
2018-03-14 13:00:00,32.69,32.77,32.67,32.68,434619.0,23.5984,23.6562,23.584,23.5912,434619.0
2018-03-14 13:10:00,32.68,32.74,32.61,32.73,118058.0,23.5912,23.6345,23.5407,23.6273,118058.0
2018-03-14 13:20:00,32.73,32.77,32.69,32.7,107302.0,23.6273,23.6562,23.5984,23.6057,107302.0
2018-03-14 13:30:00,32.71,32.86,32.71,32.81,164980.0,23.6129,23.7212,23.6129,23.6851,164980.0
2018-03-14 13:40:00,32.8,32.86,32.79,32.86,185512.0,23.6779,23.7212,23.6706,23.7212,185512.0
2018-03-14 13:50:00,32.86,32.92,32.84,32.85,114653.0,23.7212,23.7645,23.7067,23.7139,114653.0
2018-03-14 14:00:00,32.85,32.86,32.76,32.79,168800.0,23.7139,23.7212,23.649,23.6706,168800.0
2018-03-14 14:10:00,32.79,32.79,32.73,32.77,188943.0,23.6706,23.6706,23.6273,23.6562,188943.0
2018-03-14 14:20:00,32.77,32.82,32.75,32.78,104636.0,23.6562,23.6923,23.6418,23.6634,104636.0
2018-03-14 14:30:00,32.78,32.9,32.78,32.8,178337.0,23.6634,23.75,23.6634,23.6779,178337.0
2018-03-14 14:40:00,32.79,32.85,32.74,32.77,155299.0,23.6706,23.7139,23.6345,23.6562,155299.0
2018-03-14 14:50:00,32.77,32.85,32.75,32.77,214035.0,23.6562,23.7139,23.6418,23.6562,214035.0
2018-03-14 15:00:00,32.77,32.8,32.74,32.76,120908.0,23.6562,23.6779,23.6345,23.649,120908.0
2018-03-14 15:10:00,32.75,32.8,32.74,32.77,210058.0,23.6418,23.6779,23.6345,23.6562,210058.0
2018-03-14 15:20:00,32.77,32.79,32.67,32.67,297834.0,23.6562,23.6706,23.584,23.584,297834.0
2018-03-14 15:30:00,32.67,32.71,32.58,32.59,151517.0,23.584,23.6129,23.519,23.5263,151517.0
2018-03-14 15:40:00,32.59,32.64,32.57,32.63,294862.0,23.5263,23.5623,23.5118,23.5551,294862.0
2018-03-14 15:50:00,32.62,32.64,32.58,32.62,420581.0,23.5479,23.5623,23.519,23.5479,420581.0
2018-03-15 09:30:00,32.69,32.96,32.66,32.81,300619.0,23.5984,23.7934,23.5768,23.6851,300619.0
2018-03-15 09:40:00,32.81,32.97,32.78,32.91,272764.0,23.6851,23.8006,23.6634,23.7573,272764.0
2018-03-15 09:50:00,32.9,33.06,32.88,32.98,226020.0,23.75,23.8655,23.7356,23.8078,226020.0
2018-03-15 10:00:00,32.98,32.98,32.77,32.79,184590.0,23.8078,23.8078,23.6562,23.6706,184590.0
2018-03-15 10:10:00,32.79,32.85,32.61,32.68,261238.0,23.6706,23.7139,23.5407,23.5912,261238.0
2018-03-15 10:20:00,32.67,32.8,32.66,32.75,127649.0,23.584,23.6779,23.5768,23.6418,127649.0
2018-03-15 10:30:00,32.75,32.8,32.65,32.66,100679.0,23.6418,23.6779,23.5696,23.5768,100679.0
2018-03-15 10:40:00,32.66,32.67,32.57,32.61,127033.0,23.5768,23.584,23.5118,23.5407,127033.0
2018-03-15 10:50:00,32.62,32.65,32.46,32.62,151528.0,23.5479,23.5696,23.4324,23.5479,151528.0
2018-03-15 11:00:00,32.62,32.66,32.59,32.62,134110.0,23.5479,23.5768,23.5263,23.5479,134110.0
2018-03-15 11:10:00,32.62,32.64,32.52,32.53,155827.0,23.5479,23.5623,23.4757,23.4829,155827.0
2018-03-15 11:20:00,32.54,32.58,32.44,32.44,133955.0,23.4902,23.519,23.418,23.418,133955.0
2018-03-15 11:30:00,32.44,32.48,32.34,32.39,114318.0,23.418,23.4468,23.3458,23.3819,114318.0
2018-03-15 11:40:00,32.39,32.4,32.18,32.24,156625.0,23.3819,23.3891,23.2303,23.2736,156625.0
2018-03-15 11:50:00,32.25,32.25,32.09,32.11,235781.0,23.2808,23.2808,23.1653,23.1798,235781.0
2018-03-15 12:00:00,32.11,32.22,32.09,32.18,166529.0,23.1798,23.2592,23.1653,23.2303,166529.0
2018-03-15 12:10:00,32.17,32.21,32.11,32.14,198459.0,23.2231,23.2519,23.1798,23.2014,198459.0
2018-03-15 12:20:00,32.14,32.16,32.04,32.06,97219.0,23.2014,23.2158,23.1292,23.1437,97219.0
2018-03-15 12:30:00,32.06,32.16,32.05,32.06,81327.0,23.1437,23.2158,23.1364,23.1437,81327.0
2018-03-15 12:40:00,32.06,32.09,32.01,32.05,91083.0,23.1437,23.1653,23.1076,23.1364,91083.0
2018-03-15 12:50:00,32.06,32.09,31.97,31.98,131297.0,23.1437,23.1653,23.0787,23.0859,131297.0
2018-03-15 13:00:00,31.97,32.1,31.97,32.05,96598.0,23.0787,23.1725,23.0787,23.1364,96598.0
2018-03-15 13:10:00,32.05,32.06,31.88,31.96,145883.0,23.1364,23.1437,23.0137,23.0715,145883.0
2018-03-15 13:20:00,31.96,32.07,31.95,32.02,132565.0,23.0715,23.1509,23.0642,23.1148,132565.0
2018-03-15 13:30:00,32.02,32.05,31.91,31.93,216306.0,23.1148,23.1364,23.0354,23.0498,216306.0
2018-03-15 13:40:00,31.92,31.92,31.79,31.81,135605.0,23.0426,23.0426,22.9487,22.9632,135605.0
2018-03-15 13:50:00,31.82,31.84,31.72,31.73,148999.0,22.9704,22.9848,22.8982,22.9054,148999.0
2018-03-15 14:00:00,31.73,31.75,31.69,31.69,135231.0,22.9054,22.9199,22.8766,22.8766,135231.0
2018-03-15 14:10:00,31.7,31.78,31.68,31.7,198746.0,22.8838,22.9415,22.8693,22.8838,198746.0
2018-03-15 14:20:00,31.7,31.72,31.58,31.6,148328.0,22.8838,22.8982,22.7972,22.8116,148328.0
2018-03-15 14:30:00,31.59,31.61,31.51,31.52,198289.0,22.8044,22.8188,22.7466,22.7538,198289.0
2018-03-15 14:40:00,31.52,31.64,31.51,31.58,157202.0,22.7538,22.8405,22.7466,22.7972,157202.0
2018-03-15 14:50:00,31.58,31.63,31.53,31.63,147472.0,22.7972,22.8332,22.7611,22.8332,147472.0
2018-03-15 15:00:00,31.64,31.65,31.58,31.61,163993.0,22.8405,22.8477,22.7972,22.8188,163993.0
2018-03-15 15:10:00,31.61,31.72,31.59,31.72,171769.0,22.8188,22.8982,22.8044,22.8982,171769.0
2018-03-15 15:20:00,31.72,31.76,31.64,31.69,147957.0,22.8982,22.9271,22.8405,22.8766,147957.0
2018-03-15 15:30:00,31.68,31.73,31.67,31.69,180261.0,22.8693,22.9054,22.8621,22.8766,180261.0
2018-03-15 15:40:00,31.68,31.82,31.67,31.81,302542.0,22.8693,22.9704,22.8621,22.9632,302542.0
2018-03-15 15:50:00,31.81,31.81,31.72,31.72,594603.0,22.9632,22.9632,22.8982,22.8982,594603.0
2018-03-16 09:30:00,31.72,32.12,31.72,31.92,557398.0,22.8982,23.187,22.8982,23.0426,557398.0
2018-03-16 09:40:00,31.92,32.01,31.86,31.92,138898.0,23.0426,23.1076,22.9993,23.0426,138898.0
2018-03-16 09:50:00,31.92,31.93,31.76,31.77,133282.0,23.0426,23.0498,22.9271,22.9343,133282.0
2018-03-16 10:00:00,31.78,31.9,31.64,31.84,142465.0,22.9415,23.0282,22.8405,22.9848,142465.0
2018-03-16 10:10:00,31.83,31.96,31.8,31.88,70283.0,22.9776,23.0715,22.956,23.0137,70283.0
2018-03-16 10:20:00,31.87,31.97,31.84,31.95,82460.0,23.0065,23.0787,22.9848,23.0642,82460.0
2018-03-16 10:30:00,31.94,32.04,31.93,31.99,90058.0,23.057,23.1292,23.0498,23.0931,90058.0
2018-03-16 10:40:00,32.0,32.12,31.95,32.12,97064.0,23.1003,23.187,23.0642,23.187,97064.0
2018-03-16 10:50:00,32.12,32.17,32.1,32.16,109909.0,23.187,23.2231,23.1725,23.2158,109909.0
2018-03-16 11:00:00,32.15,32.19,32.09,32.11,88456.0,23.2086,23.2375,23.1653,23.1798,88456.0
2018-03-16 11:10:00,32.11,32.11,32.03,32.07,64137.0,23.1798,23.1798,23.122,23.1509,64137.0
2018-03-16 11:20:00,32.07,32.12,31.97,32.12,153142.0,23.1509,23.187,23.0787,23.187,153142.0
2018-03-16 11:30:00,32.12,32.29,32.12,32.26,181248.0,23.187,23.3097,23.187,23.288,181248.0
2018-03-16 11:40:00,32.27,32.58,32.25,32.52,223715.0,23.2953,23.519,23.2808,23.4757,223715.0
2018-03-16 11:50:00,32.52,32.57,32.42,32.43,124960.0,23.4757,23.5118,23.4035,23.4108,124960.0
2018-03-16 12:00:00,32.43,32.49,32.34,32.37,153863.0,23.4108,23.4541,23.3458,23.3674,153863.0
2018-03-16 12:10:00,32.37,32.37,32.22,32.26,158973.0,23.3674,23.3674,23.2592,23.288,158973.0
2018-03-16 12:20:00,32.27,32.49,32.26,32.43,150973.0,23.2953,23.4541,23.288,23.4108,150973.0
2018-03-16 12:30:00,32.44,32.47,32.33,32.33,71136.0,23.418,23.4396,23.3386,23.3386,71136.0
2018-03-16 12:40:00,32.33,32.39,32.3,32.35,117309.0,23.3386,23.3819,23.3169,23.353,117309.0
2018-03-16 12:50:00,32.35,32.39,32.27,32.36,92504.0,23.353,23.3819,23.2953,23.3602,92504.0
2018-03-16 13:00:00,32.37,32.39,32.28,32.32,98308.0,23.3674,23.3819,23.3025,23.3313,98308.0
2018-03-16 13:10:00,32.32,32.32,32.19,32.21,77030.0,23.3313,23.3313,23.2375,23.2519,77030.0
2018-03-16 13:20:00,32.21,32.22,32.13,32.2,163981.0,23.2519,23.2592,23.1942,23.2447,163981.0
2018-03-16 13:30:00,32.2,32.26,32.19,32.26,254592.0,23.2447,23.288,23.2375,23.288,254592.0
2018-03-16 13:40:00,32.25,32.3,32.25,32.28,95089.0,23.2808,23.3169,23.2808,23.3025,95089.0
2018-03-16 13:50:00,32.27,32.29,32.16,32.22,62512.0,23.2953,23.3097,23.2158,23.2592,62512.0
2018-03-16 14:00:00,32.22,32.23,32.13,32.15,72848.0,23.2592,23.2664,23.1942,23.2086,72848.0
2018-03-16 14:10:00,32.15,32.17,32.11,32.12,78328.0,23.2086,23.2231,23.1798,23.187,78328.0
2018-03-16 14:20:00,32.13,32.16,32.02,32.05,88968.0,23.1942,23.2158,23.1148,23.1364,88968.0
2018-03-16 14:30:00,32.04,32.07,32.01,32.01,92812.0,23.1292,23.1509,23.1076,23.1076,92812.0
2018-03-16 14:40:00,32.01,32.02,31.97,31.99,72454.0,23.1076,23.1148,23.0787,23.0931,72454.0
2018-03-16 14:50:00,32.0,32.01,31.96,31.96,73188.0,23.1003,23.1076,23.0715,23.0715,73188.0
2018-03-16 15:00:00,31.97,32.07,31.94,32.07,73803.0,23.0787,23.1509,23.057,23.1509,73803.0
2018-03-16 15:10:00,32.07,32.07,31.93,31.94,104220.0,23.1509,23.1509,23.0498,23.057,104220.0
2018-03-16 15:20:00,31.94,31.96,31.89,31.94,151569.0,23.057,23.0715,23.0209,23.057,151569.0
2018-03-16 15:30:00,31.94,32.01,31.92,31.96,220325.0,23.057,23.1076,23.0426,23.0715,220325.0
2018-03-16 15:40:00,31.97,32.0,31.96,32.0,274988.0,23.0787,23.1003,23.0715,23.1003,274988.0
2018-03-16 15:50:00,32.0,32.01,31.94,31.96,644808.0,23.1003,23.1076,23.057,23.0715,644808.0
2018-03-19 09:30:00,31.75,31.89,31.71,31.89,174325.0,22.9199,23.0209,22.891,23.0209,174325.0
2018-03-19 09:40:00,31.9,31.9,31.7,31.8,141939.0,23.0282,23.0282,22.8838,22.956,141939.0
2018-03-19 09:50:00,31.8,31.84,31.6,31.62,159179.0,22.956,22.9848,22.8116,22.826,159179.0
2018-03-19 10:00:00,31.61,31.61,31.48,31.51,101651.0,22.8188,22.8188,22.725,22.7466,101651.0
2018-03-19 10:10:00,31.52,31.52,31.37,31.4,138980.0,22.7538,22.7538,22.6456,22.6672,138980.0
2018-03-19 10:20:00,31.4,31.58,31.4,31.52,108801.0,22.6672,22.7972,22.6672,22.7538,108801.0
2018-03-19 10:30:00,31.52,31.64,31.49,31.6,98023.0,22.7538,22.8405,22.7322,22.8116,98023.0
2018-03-19 10:40:00,31.6,31.61,31.46,31.51,114846.0,22.8116,22.8188,22.7105,22.7466,114846.0
2018-03-19 10:50:00,31.51,31.52,31.28,31.36,139069.0,22.7466,22.7538,22.5806,22.6383,139069.0
2018-03-19 11:00:00,31.36,31.36,31.25,31.25,100243.0,22.6383,22.6383,22.5589,22.5589,100243.0
2018-03-19 11:10:00,31.26,31.34,31.22,31.24,146131.0,22.5661,22.6239,22.5373,22.5517,146131.0
2018-03-19 11:20:00,31.25,31.25,31.1,31.17,146089.0,22.5589,22.5589,22.4506,22.5012,146089.0
2018-03-19 11:30:00,31.18,31.25,31.14,31.15,137769.0,22.5084,22.5589,22.4795,22.4867,137769.0
2018-03-19 11:40:00,31.14,31.21,31.07,31.18,136639.0,22.4795,22.5301,22.429,22.5084,136639.0
2018-03-19 11:50:00,31.19,31.36,31.15,31.22,182458.0,22.5156,22.6383,22.4867,22.5373,182458.0
2018-03-19 12:00:00,31.22,31.3,31.14,31.2,125589.0,22.5373,22.595,22.4795,22.5228,125589.0
2018-03-19 12:10:00,31.2,31.25,31.14,31.19,83280.0,22.5228,22.5589,22.4795,22.5156,83280.0
2018-03-19 12:20:00,31.18,31.28,31.16,31.27,89009.0,22.5084,22.5806,22.494,22.5734,89009.0
2018-03-19 12:30:00,31.28,31.28,31.17,31.19,83747.0,22.5806,22.5806,22.5012,22.5156,83747.0
2018-03-19 12:40:00,31.19,31.26,31.12,31.15,110314.0,22.5156,22.5661,22.4651,22.4867,110314.0
2018-03-19 12:50:00,31.15,31.22,31.14,31.15,81496.0,22.4867,22.5373,22.4795,22.4867,81496.0
2018-03-19 13:00:00,31.16,31.17,31.0,31.02,110652.0,22.494,22.5012,22.3785,22.3929,110652.0
2018-03-19 13:10:00,31.02,31.08,30.98,31.01,140442.0,22.3929,22.4362,22.364,22.3857,140442.0
2018-03-19 13:20:00,31.01,31.01,30.9,30.96,147596.0,22.3857,22.3857,22.3063,22.3496,147596.0
2018-03-19 13:30:00,30.95,31.06,30.95,31.04,146099.0,22.3424,22.4218,22.3424,22.4073,146099.0
2018-03-19 13:40:00,31.04,31.16,31.02,31.13,155878.0,22.4073,22.494,22.3929,22.4723,155878.0
2018-03-19 13:50:00,31.12,31.19,31.07,31.18,107626.0,22.4651,22.5156,22.429,22.5084,107626.0
2018-03-19 14:00:00,31.17,31.19,31.08,31.09,176425.0,22.5012,22.5156,22.4362,22.4434,176425.0
2018-03-19 14:10:00,31.09,31.15,31.08,31.1,185167.0,22.4434,22.4867,22.4362,22.4506,185167.0
2018-03-19 14:20:00,31.1,31.11,31.0,31.06,192881.0,22.4506,22.4579,22.3785,22.4218,192881.0
2018-03-19 14:30:00,31.06,31.09,31.03,31.05,117116.0,22.4218,22.4434,22.4001,22.4146,117116.0
2018-03-19 14:40:00,31.05,31.06,30.97,31.0,214053.0,22.4146,22.4218,22.3568,22.3785,214053.0
2018-03-19 14:50:00,30.99,31.08,30.98,31.02,169816.0,22.3712,22.4362,22.364,22.3929,169816.0
2018-03-19 15:00:00,31.01,31.02,30.93,30.96,165641.0,22.3857,22.3929,22.3279,22.3496,165641.0
2018-03-19 15:10:00,30.95,31.03,30.94,31.01,142175.0,22.3424,22.4001,22.3351,22.3857,142175.0
2018-03-19 15:20:00,31.01,31.04,30.97,31.01,128510.0,22.3857,22.4073,22.3568,22.3857,128510.0
2018-03-19 15:30:00,31.01,31.12,30.99,31.09,196183.0,22.3857,22.4651,22.3712,22.4434,196183.0
2018-03-19 15:40:00,31.09,31.17,31.06,31.09,356407.0,22.4434,22.5012,22.4218,22.4434,356407.0
2018-03-19 15:50:00,31.08,31.19,31.07,31.16,580489.0,22.4362,22.5156,22.429,22.494,580489.0
2018-03-20 09:30:00,31.46,31.78,31.46,31.7,378497.0,22.7105,22.9415,22.7105,22.8838,378497.0
2018-03-20 09:40:00,31.7,31.96,31.65,31.87,259400.0,22.8838,23.0715,22.8477,23.0065,259400.0
2018-03-20 09:50:00,31.88,31.91,31.7,31.71,171412.0,23.0137,23.0354,22.8838,22.891,171412.0
2018-03-20 10:00:00,31.72,31.79,31.66,31.66,193828.0,22.8982,22.9487,22.8549,22.8549,193828.0
2018-03-20 10:10:00,31.65,31.66,31.46,31.46,249815.0,22.8477,22.8549,22.7105,22.7105,249815.0
2018-03-20 10:20:00,31.47,31.51,31.43,31.5,131612.0,22.7177,22.7466,22.6889,22.7394,131612.0
2018-03-20 10:30:00,31.5,31.52,31.45,31.48,233583.0,22.7394,22.7538,22.7033,22.725,233583.0
2018-03-20 10:40:00,31.49,31.58,31.46,31.55,205982.0,22.7322,22.7972,22.7105,22.7755,205982.0
2018-03-20 10:50:00,31.55,31.61,31.52,31.56,177168.0,22.7755,22.8188,22.7538,22.7827,177168.0
2018-03-20 11:00:00,31.56,31.61,31.53,31.53,109191.0,22.7827,22.8188,22.7611,22.7611,109191.0
2018-03-20 11:10:00,31.52,31.68,31.52,31.68,102122.0,22.7538,22.8693,22.7538,22.8693,102122.0
2018-03-20 11:20:00,31.68,31.71,31.6,31.61,112919.0,22.8693,22.891,22.8116,22.8188,112919.0
2018-03-20 11:30:00,31.61,31.72,31.59,31.71,64299.0,22.8188,22.8982,22.8044,22.891,64299.0
2018-03-20 11:40:00,31.7,31.76,31.66,31.68,98999.0,22.8838,22.9271,22.8549,22.8693,98999.0
2018-03-20 11:50:00,31.69,31.74,31.62,31.69,89973.0,22.8766,22.9127,22.826,22.8766,89973.0
2018-03-20 12:00:00,31.69,31.71,31.63,31.66,86089.0,22.8766,22.891,22.8332,22.8549,86089.0
2018-03-20 12:10:00,31.67,31.72,31.62,31.63,77523.0,22.8621,22.8982,22.826,22.8332,77523.0
2018-03-20 12:20:00,31.62,31.64,31.47,31.47,80182.0,22.826,22.8405,22.7177,22.7177,80182.0
2018-03-20 12:30:00,31.48,31.54,31.41,31.53,86817.0,22.725,22.7683,22.6744,22.7611,86817.0
2018-03-20 12:40:00,31.53,31.54,31.4,31.53,116066.0,22.7611,22.7683,22.6672,22.7611,116066.0
2018-03-20 12:50:00,31.54,31.54,31.42,31.43,59298.0,22.7683,22.7683,22.6816,22.6889,59298.0
2018-03-20 13:00:00,31.42,31.5,31.42,31.47,73229.0,22.6816,22.7394,22.6816,22.7177,73229.0
2018-03-20 13:10:00,31.48,31.56,31.46,31.52,49327.0,22.725,22.7827,22.7105,22.7538,49327.0
2018-03-20 13:20:00,31.52,31.6,31.51,31.51,128916.0,22.7538,22.8116,22.7466,22.7466,128916.0
2018-03-20 13:30:00,31.51,31.55,31.48,31.51,67705.0,22.7466,22.7755,22.725,22.7466,67705.0
2018-03-20 13:40:00,31.5,31.53,31.49,31.5,67750.0,22.7394,22.7611,22.7322,22.7394,67750.0
2018-03-20 13:50:00,31.49,31.5,31.43,31.46,101931.0,22.7322,22.7394,22.6889,22.7105,101931.0
2018-03-20 14:00:00,31.47,31.47,31.42,31.45,57122.0,22.7177,22.7177,22.6816,22.7033,57122.0
2018-03-20 14:10:00,31.45,31.49,31.41,31.46,107386.0,22.7033,22.7322,22.6744,22.7105,107386.0
2018-03-20 14:20:00,31.46,31.52,31.44,31.5,65829.0,22.7105,22.7538,22.6961,22.7394,65829.0
2018-03-20 14:30:00,31.5,31.51,31.49,31.49,69354.0,22.7394,22.7466,22.7322,22.7322,69354.0
2018-03-20 14:40:00,31.5,31.56,31.46,31.54,117301.0,22.7394,22.7827,22.7105,22.7683,117301.0
2018-03-20 14:50:00,31.54,31.58,31.53,31.56,83639.0,22.7683,22.7972,22.7611,22.7827,83639.0
2018-03-20 15:00:00,31.56,31.59,31.53,31.55,70689.0,22.7827,22.8044,22.7611,22.7755,70689.0
2018-03-20 15:10:00,31.55,31.57,31.49,31.51,151303.0,22.7755,22.7899,22.7322,22.7466,151303.0
2018-03-20 15:20:00,31.51,31.62,31.51,31.53,181294.0,22.7466,22.826,22.7466,22.7611,181294.0
2018-03-20 15:30:00,31.54,31.58,31.49,31.52,206110.0,22.7683,22.7972,22.7322,22.7538,206110.0
2018-03-20 15:40:00,31.52,31.63,31.49,31.52,222759.0,22.7538,22.8332,22.7322,22.7538,222759.0
2018-03-20 15:50:00,31.51,31.57,31.49,31.55,705010.0,22.7466,22.7899,22.7322,22.7755,705010.0
2018-03-21 09:30:00,31.78,32.07,31.65,32.01,314303.0,22.9415,23.1509,22.8477,23.1076,314303.0
2018-03-21 09:40:00,32.0,32.29,31.99,32.25,254884.0,23.1003,23.3097,23.0931,23.2808,254884.0
2018-03-21 09:50:00,32.26,32.52,32.25,32.45,375750.0,23.288,23.4757,23.2808,23.4252,375750.0
2018-03-21 10:00:00,32.45,32.56,32.39,32.54,159698.0,23.4252,23.5046,23.3819,23.4902,159698.0
2018-03-21 10:10:00,32.54,32.61,32.46,32.51,171202.0,23.4902,23.5407,23.4324,23.4685,171202.0
2018-03-21 10:20:00,32.51,32.64,32.48,32.61,146896.0,23.4685,23.5623,23.4468,23.5407,146896.0
2018-03-21 10:30:00,32.61,32.9,32.61,32.79,374489.0,23.5407,23.75,23.5407,23.6706,374489.0
2018-03-21 10:40:00,32.8,33.0,32.76,32.99,246319.0,23.6779,23.8222,23.649,23.815,246319.0
2018-03-21 10:50:00,33.0,33.14,32.93,33.02,218377.0,23.8222,23.9233,23.7717,23.8367,218377.0
2018-03-21 11:00:00,33.0,33.01,32.87,32.9,256215.0,23.8222,23.8294,23.7284,23.75,256215.0
2018-03-21 11:10:00,32.9,33.03,32.89,33.03,247721.0,23.75,23.8439,23.7428,23.8439,247721.0
2018-03-21 11:20:00,33.03,33.27,33.03,33.23,282885.0,23.8439,24.0171,23.8439,23.9883,282885.0
2018-03-21 11:30:00,33.23,33.3,33.2,33.2,205057.0,23.9883,24.0388,23.9666,23.9666,205057.0
2018-03-21 11:40:00,33.19,33.22,33.11,33.22,120543.0,23.9594,23.981,23.9016,23.981,120543.0
2018-03-21 11:50:00,33.22,33.26,33.14,33.16,146752.0,23.981,24.0099,23.9233,23.9377,146752.0
2018-03-21 12:00:00,33.16,33.24,33.1,33.15,112488.0,23.9377,23.9955,23.8944,23.9305,112488.0
2018-03-21 12:10:00,33.16,33.26,33.15,33.22,142568.0,23.9377,24.0099,23.9305,23.981,142568.0
2018-03-21 12:20:00,33.23,33.27,33.13,33.16,118837.0,23.9883,24.0171,23.9161,23.9377,118837.0
2018-03-21 12:30:00,33.16,33.24,33.14,33.21,111922.0,23.9377,23.9955,23.9233,23.9738,111922.0
2018-03-21 12:40:00,33.21,33.23,33.1,33.1,81984.0,23.9738,23.9883,23.8944,23.8944,81984.0
2018-03-21 12:50:00,33.1,33.16,33.07,33.15,106099.0,23.8944,23.9377,23.8728,23.9305,106099.0
2018-03-21 13:00:00,33.15,33.16,33.03,33.04,81495.0,23.9305,23.9377,23.8439,23.8511,81495.0
2018-03-21 13:10:00,33.04,33.07,32.94,32.95,103026.0,23.8511,23.8728,23.7789,23.7861,103026.0
2018-03-21 13:20:00,32.94,32.98,32.92,32.97,105747.0,23.7789,23.8078,23.7645,23.8006,105747.0
2018-03-21 13:30:00,32.97,33.0,32.93,32.94,67293.0,23.8006,23.8222,23.7717,23.7789,67293.0
2018-03-21 13:40:00,32.94,32.94,32.87,32.93,88621.0,23.7789,23.7789,23.7284,23.7717,88621.0
2018-03-21 13:50:00,32.92,32.98,32.88,32.98,61143.0,23.7645,23.8078,23.7356,23.8078,61143.0
2018-03-21 14:00:00,32.98,33.14,32.85,33.02,145771.0,23.8078,23.9233,23.7139,23.8367,145771.0
2018-03-21 14:10:00,33.02,33.16,32.97,33.12,163256.0,23.8367,23.9377,23.8006,23.9089,163256.0
2018-03-21 14:20:00,33.13,33.17,32.96,32.98,141738.0,23.9161,23.9449,23.7934,23.8078,141738.0
2018-03-21 14:30:00,32.98,33.02,32.78,32.79,181439.0,23.8078,23.8367,23.6634,23.6706,181439.0
2018-03-21 14:40:00,32.79,32.87,32.71,32.72,144818.0,23.6706,23.7284,23.6129,23.6201,144818.0
2018-03-21 14:50:00,32.72,32.92,32.66,32.9,126084.0,23.6201,23.7645,23.5768,23.75,126084.0
2018-03-21 15:00:00,32.9,32.97,32.88,32.97,96423.0,23.75,23.8006,23.7356,23.8006,96423.0
2018-03-21 15:10:00,32.98,33.06,32.93,33.02,186744.0,23.8078,23.8655,23.7717,23.8367,186744.0
2018-03-21 15:20:00,33.03,33.06,32.95,32.95,234541.0,23.8439,23.8655,23.7861,23.7861,234541.0
2018-03-21 15:30:00,32.96,33.05,32.95,33.0,212105.0,23.7934,23.8583,23.7861,23.8222,212105.0
2018-03-21 15:40:00,33.0,33.07,32.97,33.05,473502.0,23.8222,23.8728,23.8006,23.8583,473502.0
2018-03-21 15:50:00,33.05,33.06,32.9,32.92,760186.0,23.8583,23.8655,23.75,23.7645,760186.0
2018-03-22 09:30:00,32.43,32.61,32.26,32.58,248660.0,23.4108,23.5407,23.288,23.519,248660.0
2018-03-22 09:40:00,32.58,32.65,32.38,32.38,272254.0,23.519,23.5696,23.3747,23.3747,272254.0
2018-03-22 09:50:00,32.39,32.47,32.34,32.42,157203.0,23.3819,23.4396,23.3458,23.4035,157203.0
2018-03-22 10:00:00,32.42,32.5,32.31,32.44,249045.0,23.4035,23.4613,23.3241,23.418,249045.0
2018-03-22 10:10:00,32.45,32.61,32.41,32.59,263428.0,23.4252,23.5407,23.3963,23.5263,263428.0
2018-03-22 10:20:00,32.6,32.72,32.57,32.59,204065.0,23.5335,23.6201,23.5118,23.5263,204065.0
2018-03-22 10:30:00,32.59,32.59,32.27,32.28,124327.0,23.5263,23.5263,23.2953,23.3025,124327.0
2018-03-22 10:40:00,32.29,32.32,32.16,32.17,148172.0,23.3097,23.3313,23.2158,23.2231,148172.0
2018-03-22 10:50:00,32.16,32.29,32.16,32.27,78016.0,23.2158,23.3097,23.2158,23.2953,78016.0
2018-03-22 11:00:00,32.27,32.33,32.2,32.27,75171.0,23.2953,23.3386,23.2447,23.2953,75171.0
2018-03-22 11:10:00,32.27,32.32,32.23,32.26,114669.0,23.2953,23.3313,23.2664,23.288,114669.0
2018-03-22 11:20:00,32.27,32.29,32.19,32.27,179599.0,23.2953,23.3097,23.2375,23.2953,179599.0
2018-03-22 11:30:00,32.28,32.33,32.09,32.18,272936.0,23.3025,23.3386,23.1653,23.2303,272936.0
2018-03-22 11:40:00,32.19,32.32,32.11,32.25,134911.0,23.2375,23.3313,23.1798,23.2808,134911.0
2018-03-22 11:50:00,32.25,32.42,32.25,32.32,183018.0,23.2808,23.4035,23.2808,23.3313,183018.0
2018-03-22 12:00:00,32.32,32.38,32.26,32.27,93768.0,23.3313,23.3747,23.288,23.2953,93768.0
2018-03-22 12:10:00,32.27,32.51,32.25,32.45,130313.0,23.2953,23.4685,23.2808,23.4252,130313.0
2018-03-22 12:20:00,32.45,32.65,32.45,32.61,133219.0,23.4252,23.5696,23.4252,23.5407,133219.0
2018-03-22 12:30:00,32.61,32.73,32.58,32.6,105166.0,23.5407,23.6273,23.519,23.5335,105166.0
2018-03-22 12:40:00,32.59,32.63,32.48,32.48,62106.0,23.5263,23.5551,23.4468,23.4468,62106.0
2018-03-22 12:50:00,32.48,32.65,32.47,32.54,64173.0,23.4468,23.5696,23.4396,23.4902,64173.0
2018-03-22 13:00:00,32.54,32.54,32.45,32.53,74703.0,23.4902,23.4902,23.4252,23.4829,74703.0
2018-03-22 13:10:00,32.53,32.54,32.48,32.51,30968.0,23.4829,23.4902,23.4468,23.4685,30968.0
2018-03-22 13:20:00,32.51,32.64,32.48,32.63,40306.0,23.4685,23.5623,23.4468,23.5551,40306.0
2018-03-22 13:30:00,32.64,32.66,32.54,32.61,84904.0,23.5623,23.5768,23.4902,23.5407,84904.0
2018-03-22 13:40:00,32.62,32.68,32.58,32.66,58802.0,23.5479,23.5912,23.519,23.5768,58802.0
2018-03-22 13:50:00,32.65,32.75,32.63,32.73,95680.0,23.5696,23.6418,23.5551,23.6273,95680.0
2018-03-22 14:00:00,32.75,32.75,32.51,32.51,199210.0,23.6418,23.6418,23.4685,23.4685,199210.0
2018-03-22 14:10:00,32.51,32.6,32.48,32.56,80637.0,23.4685,23.5335,23.4468,23.5046,80637.0
2018-03-22 14:20:00,32.56,32.58,32.5,32.58,75868.0,23.5046,23.519,23.4613,23.519,75868.0
2018-03-22 14:30:00,32.57,32.63,32.5,32.63,49131.0,23.5118,23.5551,23.4613,23.5551,49131.0
2018-03-22 14:40:00,32.62,32.66,32.55,32.6,54951.0,23.5479,23.5768,23.4974,23.5335,54951.0
2018-03-22 14:50:00,32.59,32.65,32.5,32.55,157393.0,23.5263,23.5696,23.4613,23.4974,157393.0
2018-03-22 15:00:00,32.55,32.7,32.55,32.59,339129.0,23.4974,23.6057,23.4974,23.5263,339129.0
2018-03-22 15:10:00,32.59,32.64,32.52,32.54,423568.0,23.5263,23.5623,23.4757,23.4902,423568.0
2018-03-22 15:20:00,32.54,32.6,32.43,32.47,250132.0,23.4902,23.5335,23.4108,23.4396,250132.0
2018-03-22 15:30:00,32.47,32.5,32.41,32.45,148564.0,23.4396,23.4613,23.3963,23.4252,148564.0
2018-03-22 15:40:00,32.44,32.51,32.3,32.37,275614.0,23.418,23.4685,23.3169,23.3674,275614.0
2018-03-22 15:50:00,32.37,32.43,32.26,32.28,450572.0,23.3674,23.4108,23.288,23.3025,450572.0
2018-03-23 09:30:00,32.48,32.65,32.15,32.16,282586.0,23.4468,23.5696,23.2086,23.2158,282586.0
2018-03-23 09:40:00,32.16,32.35,32.1,32.22,128309.0,23.2158,23.353,23.1725,23.2592,128309.0
2018-03-23 09:50:00,32.22,32.42,32.16,32.4,170439.0,23.2592,23.4035,23.2158,23.3891,170439.0
2018-03-23 10:00:00,32.4,32.72,32.38,32.72,147366.0,23.3891,23.6201,23.3747,23.6201,147366.0
2018-03-23 10:10:00,32.71,32.91,32.69,32.73,254374.0,23.6129,23.7573,23.5984,23.6273,254374.0
2018-03-23 10:20:00,32.72,32.81,32.57,32.8,127197.0,23.6201,23.6851,23.5118,23.6779,127197.0
2018-03-23 10:30:00,32.79,32.94,32.7,32.93,152137.0,23.6706,23.7789,23.6057,23.7717,152137.0
2018-03-23 10:40:00,32.93,33.05,32.88,33.01,215376.0,23.7717,23.8583,23.7356,23.8294,215376.0
2018-03-23 10:50:00,33.01,33.08,32.93,33.05,177227.0,23.8294,23.88,23.7717,23.8583,177227.0
2018-03-23 11:00:00,33.05,33.07,32.8,32.82,104745.0,23.8583,23.8728,23.6779,23.6923,104745.0
2018-03-23 11:10:00,32.82,32.86,32.69,32.77,141748.0,23.6923,23.7212,23.5984,23.6562,141748.0
2018-03-23 11:20:00,32.76,32.88,32.76,32.86,63828.0,23.649,23.7356,23.649,23.7212,63828.0
2018-03-23 11:30:00,32.87,32.96,32.83,32.86,73593.0,23.7284,23.7934,23.6995,23.7212,73593.0
2018-03-23 11:40:00,32.85,32.87,32.74,32.76,157043.0,23.7139,23.7284,23.6345,23.649,157043.0
2018-03-23 11:50:00,32.75,32.76,32.56,32.65,110392.0,23.6418,23.649,23.5046,23.5696,110392.0
2018-03-23 12:00:00,32.65,32.76,32.6,32.67,102428.0,23.5696,23.649,23.5335,23.584,102428.0
2018-03-23 12:10:00,32.67,32.76,32.62,32.74,303562.0,23.584,23.649,23.5479,23.6345,303562.0
2018-03-23 12:20:00,32.73,32.91,32.68,32.9,94208.0,23.6273,23.7573,23.5912,23.75,94208.0
2018-03-23 12:30:00,32.9,32.9,32.74,32.76,55430.0,23.75,23.75,23.6345,23.649,55430.0
2018-03-23 12:40:00,32.76,32.78,32.65,32.66,106707.0,23.649,23.6634,23.5696,23.5768,106707.0
2018-03-23 12:50:00,32.67,32.69,32.48,32.51,136298.0,23.584,23.5984,23.4468,23.4685,136298.0
2018-03-23 13:00:00,32.51,32.62,32.48,32.62,187185.0,23.4685,23.5479,23.4468,23.5479,187185.0
2018-03-23 13:10:00,32.63,32.67,32.56,32.58,398303.0,23.5551,23.584,23.5046,23.519,398303.0
2018-03-23 13:20:00,32.58,32.63,32.55,32.58,51957.0,23.519,23.5551,23.4974,23.519,51957.0
2018-03-23 13:30:00,32.58,32.63,32.54,32.58,50617.0,23.519,23.5551,23.4902,23.519,50617.0
2018-03-23 13:40:00,32.59,32.6,32.55,32.57,47608.0,23.5263,23.5335,23.4974,23.5118,47608.0
2018-03-23 13:50:00,32.57,32.58,32.5,32.52,60981.0,23.5118,23.519,23.4613,23.4757,60981.0
2018-03-23 14:00:00,32.52,32.58,32.48,32.49,79457.0,23.4757,23.519,23.4468,23.4541,79457.0
2018-03-23 14:10:00,32.49,32.49,32.41,32.46,117791.0,23.4541,23.4541,23.3963,23.4324,117791.0
2018-03-23 14:20:00,32.46,32.68,32.45,32.68,213916.0,23.4324,23.5912,23.4252,23.5912,213916.0
2018-03-23 14:30:00,32.68,32.75,32.67,32.71,185852.0,23.5912,23.6418,23.584,23.6129,185852.0
2018-03-23 14:40:00,32.7,32.72,32.53,32.53,168604.0,23.6057,23.6201,23.4829,23.4829,168604.0
2018-03-23 14:50:00,32.54,32.55,32.33,32.35,133391.0,23.4902,23.4974,23.3386,23.353,133391.0
2018-03-23 15:00:00,32.35,32.39,32.28,32.33,111264.0,23.353,23.3819,23.3025,23.3386,111264.0
2018-03-23 15:10:00,32.32,32.54,32.3,32.5,287687.0,23.3313,23.4902,23.3169,23.4613,287687.0
2018-03-23 15:20:00,32.49,32.56,32.4,32.52,282262.0,23.4541,23.5046,23.3891,23.4757,282262.0
2018-03-23 15:30:00,32.51,32.51,32.32,32.38,252253.0,23.4685,23.4685,23.3313,23.3747,252253.0
2018-03-23 15:40:00,32.38,32.42,32.22,32.29,261924.0,23.3747,23.4035,23.2592,23.3097,261924.0
2018-03-23 15:50:00,32.29,32.31,32.17,32.25,534175.0,23.3097,23.3241,23.2231,23.2808,534175.0
2018-03-26 09:30:00,32.57,32.57,32.15,32.35,247485.0,23.5118,23.5118,23.2086,23.353,247485.0
2018-03-26 09:40:00,32.34,32.49,31.75,31.75,234647.0,23.3458,23.4541,22.9199,22.9199,234647.0
2018-03-26 09:50:00,31.76,32.03,31.75,31.9,213132.0,22.9271,23.122,22.9199,23.0282,213132.0
2018-03-26 10:00:00,31.9,32.27,31.86,32.27,193994.0,23.0282,23.2953,22.9993,23.2953,193994.0
2018-03-26 10:10:00,32.27,32.31,32.13,32.14,100847.0,23.2953,23.3241,23.1942,23.2014,100847.0
2018-03-26 10:20:00,32.14,32.21,32.04,32.11,147060.0,23.2014,23.2519,23.1292,23.1798,147060.0
2018-03-26 10:30:00,32.11,32.39,32.09,32.38,166785.0,23.1798,23.3819,23.1653,23.3747,166785.0
2018-03-26 10:40:00,32.38,32.38,31.97,32.0,210955.0,23.3747,23.3747,23.0787,23.1003,210955.0
2018-03-26 10:50:00,32.0,32.08,31.88,32.05,203749.0,23.1003,23.1581,23.0137,23.1364,203749.0
2018-03-26 11:00:00,32.05,32.11,31.86,31.87,140200.0,23.1364,23.1798,22.9993,23.0065,140200.0
2018-03-26 11:10:00,31.86,31.89,31.55,31.62,207642.0,22.9993,23.0209,22.7755,22.826,207642.0
2018-03-26 11:20:00,31.61,31.87,31.58,31.74,127429.0,22.8188,23.0065,22.7972,22.9127,127429.0
2018-03-26 11:30:00,31.75,31.95,31.69,31.93,128347.0,22.9199,23.0642,22.8766,23.0498,128347.0
2018-03-26 11:40:00,31.94,31.97,31.81,31.82,99430.0,23.057,23.0787,22.9632,22.9704,99430.0
2018-03-26 11:50:00,31.82,31.99,31.82,31.89,104287.0,22.9704,23.0931,22.9704,23.0209,104287.0
2018-03-26 12:00:00,31.88,31.9,31.81,31.81,215999.0,23.0137,23.0282,22.9632,22.9632,215999.0
2018-03-26 12:10:00,31.81,32.0,31.8,31.99,122439.0,22.9632,23.1003,22.956,23.0931,122439.0
2018-03-26 12:20:00,32.0,32.07,31.98,31.98,105733.0,23.1003,23.1509,23.0859,23.0859,105733.0
2018-03-26 12:30:00,31.98,32.1,31.97,31.97,82324.0,23.0859,23.1725,23.0787,23.0787,82324.0
2018-03-26 12:40:00,31.96,32.04,31.9,31.93,150637.0,23.0715,23.1292,23.0282,23.0498,150637.0
2018-03-26 12:50:00,31.94,32.02,31.86,31.95,106714.0,23.057,23.1148,22.9993,23.0642,106714.0
2018-03-26 13:00:00,31.95,32.05,31.93,32.01,76077.0,23.0642,23.1364,23.0498,23.1076,76077.0
2018-03-26 13:10:00,32.01,32.08,31.98,32.05,68745.0,23.1076,23.1581,23.0859,23.1364,68745.0
2018-03-26 13:20:00,32.05,32.11,32.0,32.1,136725.0,23.1364,23.1798,23.1003,23.1725,136725.0
2018-03-26 13:30:00,32.11,32.16,32.05,32.14,70036.0,23.1798,23.2158,23.1364,23.2014,70036.0
2018-03-26 13:40:00,32.15,32.22,32.12,32.2,77868.0,23.2086,23.2592,23.187,23.2447,77868.0
2018-03-26 13:50:00,32.2,32.2,32.1,32.16,93418.0,23.2447,23.2447,23.1725,23.2158,93418.0
2018-03-26 14:00:00,32.16,32.32,32.16,32.27,90569.0,23.2158,23.3313,23.2158,23.2953,90569.0
2018-03-26 14:10:00,32.28,32.35,32.28,32.34,58484.0,23.3025,23.353,23.3025,23.3458,58484.0
2018-03-26 14:20:00,32.36,32.37,32.21,32.23,83950.0,23.3602,23.3674,23.2519,23.2664,83950.0
2018-03-26 14:30:00,32.23,32.28,32.16,32.23,95098.0,23.2664,23.3025,23.2158,23.2664,95098.0
2018-03-26 14:40:00,32.23,32.29,32.21,32.24,81513.0,23.2664,23.3097,23.2519,23.2736,81513.0
2018-03-26 14:50:00,32.25,32.29,32.21,32.23,47072.0,23.2808,23.3097,23.2519,23.2664,47072.0
2018-03-26 15:00:00,32.23,32.31,32.23,32.3,63278.0,23.2664,23.3241,23.2664,23.3169,63278.0
2018-03-26 15:10:00,32.3,32.41,32.3,32.4,75462.0,23.3169,23.3963,23.3169,23.3891,75462.0
2018-03-26 15:20:00,32.41,32.47,32.37,32.44,84811.0,23.3963,23.4396,23.3674,23.418,84811.0
2018-03-26 15:30:00,32.45,32.5,32.42,32.47,111601.0,23.4252,23.4613,23.4035,23.4396,111601.0
2018-03-26 15:40:00,32.47,32.53,32.46,32.52,195617.0,23.4396,23.4829,23.4324,23.4757,195617.0
2018-03-26 15:50:00,32.52,32.52,32.42,32.48,733913.0,23.4757,23.4757,23.4035,23.4468,733913.0
2018-03-27 09:30:00,32.5,32.5,31.97,32.15,320294.0,23.4613,23.4613,23.0787,23.2086,320294.0
2018-03-27 09:40:00,32.15,32.32,31.96,32.04,197035.0,23.2086,23.3313,23.0715,23.1292,197035.0
2018-03-27 09:50:00,32.04,32.28,32.01,32.25,140269.0,23.1292,23.3025,23.1076,23.2808,140269.0
2018-03-27 10:00:00,32.25,32.5,32.1,32.45,211055.0,23.2808,23.4613,23.1725,23.4252,211055.0
2018-03-27 10:10:00,32.45,32.45,32.25,32.29,119578.0,23.4252,23.4252,23.2808,23.3097,119578.0
2018-03-27 10:20:00,32.29,32.31,32.12,32.12,112177.0,23.3097,23.3241,23.187,23.187,112177.0
2018-03-27 10:30:00,32.12,32.14,31.97,32.05,125698.0,23.187,23.2014,23.0787,23.1364,125698.0
2018-03-27 10:40:00,32.05,32.15,32.02,32.13,120521.0,23.1364,23.2086,23.1148,23.1942,120521.0
2018-03-27 10:50:00,32.13,32.18,32.08,32.16,91926.0,23.1942,23.2303,23.1581,23.2158,91926.0
2018-03-27 11:00:00,32.15,32.31,32.15,32.22,108499.0,23.2086,23.3241,23.2086,23.2592,108499.0
2018-03-27 11:10:00,32.21,32.23,32.07,32.08,105495.0,23.2519,23.2664,23.1509,23.1581,105495.0
2018-03-27 11:20:00,32.07,32.09,32.0,32.05,91730.0,23.1509,23.1653,23.1003,23.1364,91730.0
2018-03-27 11:30:00,32.05,32.13,32.02,32.11,74573.0,23.1364,23.1942,23.1148,23.1798,74573.0
2018-03-27 11:40:00,32.12,32.35,32.11,32.29,169450.0,23.187,23.353,23.1798,23.3097,169450.0
2018-03-27 11:50:00,32.3,32.32,32.2,32.21,125626.0,23.3169,23.3313,23.2447,23.2519,125626.0
2018-03-27 12:00:00,32.2,32.32,32.16,32.32,47512.0,23.2447,23.3313,23.2158,23.3313,47512.0
2018-03-27 12:10:00,32.32,32.41,32.29,32.36,135770.0,23.3313,23.3963,23.3097,23.3602,135770.0
2018-03-27 12:20:00,32.37,32.59,32.37,32.58,90234.0,23.3674,23.5263,23.3674,23.519,90234.0
2018-03-27 12:30:00,32.57,32.57,32.44,32.48,79073.0,23.5118,23.5118,23.418,23.4468,79073.0
2018-03-27 12:40:00,32.49,32.51,32.39,32.4,55133.0,23.4541,23.4685,23.3819,23.3891,55133.0
2018-03-27 12:50:00,32.4,32.46,32.39,32.42,55433.0,23.3891,23.4324,23.3819,23.4035,55433.0
2018-03-27 13:00:00,32.43,32.51,32.43,32.48,37092.0,23.4108,23.4685,23.4108,23.4468,37092.0
2018-03-27 13:10:00,32.48,32.54,32.45,32.5,50458.0,23.4468,23.4902,23.4252,23.4613,50458.0
2018-03-27 13:20:00,32.51,32.51,32.41,32.42,43917.0,23.4685,23.4685,23.3963,23.4035,43917.0
2018-03-27 13:30:00,32.42,32.44,32.3,32.3,79447.0,23.4035,23.418,23.3169,23.3169,79447.0
2018-03-27 13:40:00,32.3,32.33,32.23,32.26,78753.0,23.3169,23.3386,23.2664,23.288,78753.0
2018-03-27 13:50:00,32.26,32.27,32.19,32.26,171018.0,23.288,23.2953,23.2375,23.288,171018.0
2018-03-27 14:00:00,32.27,32.31,32.16,32.18,85021.0,23.2953,23.3241,23.2158,23.2303,85021.0
2018-03-27 14:10:00,32.18,32.24,32.13,32.22,96652.0,23.2303,23.2736,23.1942,23.2592,96652.0
2018-03-27 14:20:00,32.22,32.22,32.12,32.14,88897.0,23.2592,23.2592,23.187,23.2014,88897.0
2018-03-27 14:30:00,32.14,32.15,32.09,32.14,72916.0,23.2014,23.2086,23.1653,23.2014,72916.0
2018-03-27 14:40:00,32.14,32.2,32.06,32.08,71400.0,23.2014,23.2447,23.1437,23.1581,71400.0
2018-03-27 14:50:00,32.08,32.13,32.02,32.03,80115.0,23.1581,23.1942,23.1148,23.122,80115.0
2018-03-27 15:00:00,32.02,32.07,31.85,31.98,226382.0,23.1148,23.1509,22.9921,23.0859,226382.0
2018-03-27 15:10:00,31.99,32.02,31.91,31.95,116769.0,23.0931,23.1148,23.0354,23.0642,116769.0
2018-03-27 15:20:00,31.94,32.02,31.82,31.85,124053.0,23.057,23.1148,22.9704,22.9921,124053.0
2018-03-27 15:30:00,31.85,31.89,31.69,31.81,287791.0,22.9921,23.0209,22.8766,22.9632,287791.0
2018-03-27 15:40:00,31.81,31.81,31.58,31.63,357670.0,22.9632,22.9632,22.7972,22.8332,357670.0
2018-03-27 15:50:00,31.63,31.76,31.62,31.71,550156.0,22.8332,22.9271,22.826,22.891,550156.0
2018-03-28 09:30:00,31.87,32.04,31.85,31.95,343170.0,23.0065,23.1292,22.9921,23.0642,343170.0
2018-03-28 09:40:00,31.95,31.96,31.65,31.7,179405.0,23.0642,23.0715,22.8477,22.8838,179405.0
2018-03-28 09:50:00,31.7,31.7,31.44,31.49,279743.0,22.8838,22.8838,22.6961,22.7322,279743.0
2018-03-28 10:00:00,31.5,31.73,31.44,31.65,153264.0,22.7394,22.9054,22.6961,22.8477,153264.0
2018-03-28 10:10:00,31.65,31.65,31.34,31.41,172682.0,22.8477,22.8477,22.6239,22.6744,172682.0
2018-03-28 10:20:00,31.41,31.65,31.34,31.64,119782.0,22.6744,22.8477,22.6239,22.8405,119782.0
2018-03-28 10:30:00,31.63,31.92,31.62,31.84,118337.0,22.8332,23.0426,22.826,22.9848,118337.0
2018-03-28 10:40:00,31.83,31.84,31.57,31.63,134129.0,22.9776,22.9848,22.7899,22.8332,134129.0
2018-03-28 10:50:00,31.63,31.7,31.55,31.64,124714.0,22.8332,22.8838,22.7755,22.8405,124714.0
2018-03-28 11:00:00,31.64,31.76,31.55,31.61,112810.0,22.8405,22.9271,22.7755,22.8188,112810.0
2018-03-28 11:10:00,31.61,31.63,31.48,31.56,174188.0,22.8188,22.8332,22.725,22.7827,174188.0
2018-03-28 11:20:00,31.55,31.59,31.47,31.49,138684.0,22.7755,22.8044,22.7177,22.7322,138684.0
2018-03-28 11:30:00,31.49,31.5,31.34,31.37,111571.0,22.7322,22.7394,22.6239,22.6456,111571.0
2018-03-28 11:40:00,31.36,31.49,31.36,31.41,69296.0,22.6383,22.7322,22.6383,22.6744,69296.0
2018-03-28 11:50:00,31.41,31.54,31.39,31.41,108842.0,22.6744,22.7683,22.66,22.6744,108842.0
2018-03-28 12:00:00,31.42,31.44,31.36,31.39,96510.0,22.6816,22.6961,22.6383,22.66,96510.0
2018-03-28 12:10:00,31.38,31.6,31.38,31.58,71371.0,22.6528,22.8116,22.6528,22.7972,71371.0
2018-03-28 12:20:00,31.59,31.62,31.49,31.52,91766.0,22.8044,22.826,22.7322,22.7538,91766.0
2018-03-28 12:30:00,31.52,31.54,31.46,31.5,68698.0,22.7538,22.7683,22.7105,22.7394,68698.0
2018-03-28 12:40:00,31.51,31.57,31.43,31.45,106552.0,22.7466,22.7899,22.6889,22.7033,106552.0
2018-03-28 12:50:00,31.46,31.48,31.38,31.39,139110.0,22.7105,22.725,22.6528,22.66,139110.0
2018-03-28 13:00:00,31.38,31.41,31.33,31.34,125409.0,22.6528,22.6744,22.6167,22.6239,125409.0
2018-03-28 13:10:00,31.33,31.38,31.28,31.3,87232.0,22.6167,22.6528,22.5806,22.595,87232.0
2018-03-28 13:20:00,31.31,31.35,31.28,31.3,62926.0,22.6022,22.6311,22.5806,22.595,62926.0
2018-03-28 13:30:00,31.31,31.37,31.26,31.36,118437.0,22.6022,22.6456,22.5661,22.6383,118437.0
2018-03-28 13:40:00,31.35,31.41,31.33,31.39,128377.0,22.6311,22.6744,22.6167,22.66,128377.0
2018-03-28 13:50:00,31.38,31.38,31.3,31.31,93980.0,22.6528,22.6528,22.595,22.6022,93980.0
2018-03-28 14:00:00,31.32,31.34,31.29,31.34,86913.0,22.6095,22.6239,22.5878,22.6239,86913.0
2018-03-28 14:10:00,31.33,31.34,31.27,31.28,97711.0,22.6167,22.6239,22.5734,22.5806,97711.0
2018-03-28 14:20:00,31.28,31.32,31.13,31.14,126858.0,22.5806,22.6095,22.4723,22.4795,126858.0
2018-03-28 14:30:00,31.13,31.16,31.02,31.15,254858.0,22.4723,22.494,22.3929,22.4867,254858.0
2018-03-28 14:40:00,31.16,31.22,31.12,31.16,82628.0,22.494,22.5373,22.4651,22.494,82628.0
2018-03-28 14:50:00,31.15,31.19,31.11,31.11,73176.0,22.4867,22.5156,22.4579,22.4579,73176.0
2018-03-28 15:00:00,31.11,31.13,30.99,30.99,193530.0,22.4579,22.4723,22.3712,22.3712,193530.0
2018-03-28 15:10:00,30.98,31.1,30.97,31.08,196591.0,22.364,22.4506,22.3568,22.4362,196591.0
2018-03-28 15:20:00,31.08,31.15,31.03,31.15,189187.0,22.4362,22.4867,22.4001,22.4867,189187.0
2018-03-28 15:30:00,31.15,31.29,31.12,31.25,330750.0,22.4867,22.5878,22.4651,22.5589,330750.0
2018-03-28 15:40:00,31.25,31.25,31.14,31.19,277137.0,22.5589,22.5589,22.4795,22.5156,277137.0
2018-03-28 15:50:00,31.19,31.22,31.17,31.2,829222.0,22.5156,22.5373,22.5012,22.5228,829222.0
2018-03-29 09:30:00,31.42,31.52,31.2,31.51,262604.0,22.6816,22.7538,22.5228,22.7466,262604.0
2018-03-29 09:40:00,31.51,31.52,31.18,31.28,295556.0,22.7466,22.7538,22.5084,22.5806,295556.0
2018-03-29 09:50:00,31.27,31.36,31.19,31.34,191397.0,22.5734,22.6383,22.5156,22.6239,191397.0
2018-03-29 10:00:00,31.34,31.38,31.23,31.24,154104.0,22.6239,22.6528,22.5445,22.5517,154104.0
2018-03-29 10:10:00,31.24,31.4,31.24,31.29,221410.0,22.5517,22.6672,22.5517,22.5878,221410.0
2018-03-29 10:20:00,31.28,31.62,31.28,31.53,226371.0,22.5806,22.826,22.5806,22.7611,226371.0
2018-03-29 10:30:00,31.53,31.62,31.45,31.57,133409.0,22.7611,22.826,22.7033,22.7899,133409.0
2018-03-29 10:40:00,31.57,31.61,31.51,31.56,111460.0,22.7899,22.8188,22.7466,22.7827,111460.0
2018-03-29 10:50:00,31.54,31.63,31.51,31.59,148839.0,22.7683,22.8332,22.7466,22.8044,148839.0
2018-03-29 11:00:00,31.59,31.76,31.55,31.71,134239.0,22.8044,22.9271,22.7755,22.891,134239.0
2018-03-29 11:10:00,31.71,31.77,31.69,31.7,126263.0,22.891,22.9343,22.8766,22.8838,126263.0
2018-03-29 11:20:00,31.7,31.73,31.64,31.71,92925.0,22.8838,22.9054,22.8405,22.891,92925.0
2018-03-29 11:30:00,31.7,31.7,31.55,31.6,84904.0,22.8838,22.8838,22.7755,22.8116,84904.0
2018-03-29 11:40:00,31.61,31.63,31.51,31.57,95534.0,22.8188,22.8332,22.7466,22.7899,95534.0
2018-03-29 11:50:00,31.57,31.63,31.56,31.61,55861.0,22.7899,22.8332,22.7827,22.8188,55861.0
2018-03-29 12:00:00,31.62,31.62,31.57,31.6,72152.0,22.826,22.826,22.7899,22.8116,72152.0
2018-03-29 12:10:00,31.6,31.72,31.58,31.71,59131.0,22.8116,22.8982,22.7972,22.891,59131.0
2018-03-29 12:20:00,31.71,31.78,31.67,31.73,116882.0,22.891,22.9415,22.8621,22.9054,116882.0
2018-03-29 12:30:00,31.72,31.75,31.66,31.66,67646.0,22.8982,22.9199,22.8549,22.8549,67646.0
2018-03-29 12:40:00,31.67,31.74,31.63,31.65,137332.0,22.8621,22.9127,22.8332,22.8477,137332.0
2018-03-29 12:50:00,31.65,31.72,31.64,31.69,98235.0,22.8477,22.8982,22.8405,22.8766,98235.0
2018-03-29 13:00:00,31.7,31.71,31.65,31.67,64166.0,22.8838,22.891,22.8477,22.8621,64166.0
2018-03-29 13:10:00,31.66,31.69,31.64,31.66,78044.0,22.8549,22.8766,22.8405,22.8549,78044.0
2018-03-29 13:20:00,31.66,31.69,31.63,31.68,94699.0,22.8549,22.8766,22.8332,22.8693,94699.0
2018-03-29 13:30:00,31.68,31.7,31.65,31.66,153927.0,22.8693,22.8838,22.8477,22.8549,153927.0
2018-03-29 13:40:00,31.65,31.78,31.65,31.77,98661.0,22.8477,22.9415,22.8477,22.9343,98661.0
2018-03-29 13:50:00,31.77,31.82,31.73,31.75,145045.0,22.9343,22.9704,22.9054,22.9199,145045.0
2018-03-29 14:00:00,31.75,31.79,31.72,31.78,97084.0,22.9199,22.9487,22.8982,22.9415,97084.0
2018-03-29 14:10:00,31.78,31.79,31.7,31.72,151157.0,22.9415,22.9487,22.8838,22.8982,151157.0
2018-03-29 14:20:00,31.73,31.74,31.67,31.71,148876.0,22.9054,22.9127,22.8621,22.891,148876.0
2018-03-29 14:30:00,31.7,31.73,31.68,31.68,113035.0,22.8838,22.9054,22.8693,22.8693,113035.0
2018-03-29 14:40:00,31.69,31.8,31.68,31.8,157446.0,22.8766,22.956,22.8693,22.956,157446.0
2018-03-29 14:50:00,31.79,31.82,31.76,31.77,95426.0,22.9487,22.9704,22.9271,22.9343,95426.0
2018-03-29 15:00:00,31.77,31.89,31.76,31.89,129372.0,22.9343,23.0209,22.9271,23.0209,129372.0
2018-03-29 15:10:00,31.89,31.96,31.87,31.94,106917.0,23.0209,23.0715,23.0065,23.057,106917.0
2018-03-29 15:20:00,31.95,31.95,31.86,31.9,101571.0,23.0642,23.0642,22.9993,23.0282,101571.0
2018-03-29 15:30:00,31.89,31.89,31.8,31.87,121913.0,23.0209,23.0209,22.956,23.0065,121913.0
2018-03-29 15:40:00,31.87,31.93,31.85,31.89,137680.0,23.0065,23.0498,22.9921,23.0209,137680.0
2018-03-29 15:50:00,31.9,31.91,31.8,31.8,422875.0,23.0282,23.0354,22.956,22.956,422875.0
2018-04-02 09:30:00,31.65,31.71,31.41,31.56,161317.0,22.8477,22.891,22.6744,22.7827,161317.0
2018-04-02 09:40:00,31.56,31.6,31.32,31.35,207526.0,22.7827,22.8116,22.6095,22.6311,207526.0
2018-04-02 09:50:00,31.34,31.38,31.2,31.28,132131.0,22.6239,22.6528,22.5228,22.5806,132131.0
2018-04-02 10:00:00,31.28,31.29,31.02,31.1,185330.0,22.5806,22.5878,22.3929,22.4506,185330.0
2018-04-02 10:10:00,31.1,31.13,30.97,31.04,180824.0,22.4506,22.4723,22.3568,22.4073,180824.0
2018-04-02 10:20:00,31.04,31.27,31.03,31.18,136065.0,22.4073,22.5734,22.4001,22.5084,136065.0
2018-04-02 10:30:00,31.19,31.21,31.08,31.19,100601.0,22.5156,22.5301,22.4362,22.5156,100601.0
2018-04-02 10:40:00,31.2,31.21,30.98,31.03,138793.0,22.5228,22.5301,22.364,22.4001,138793.0
2018-04-02 10:50:00,31.02,31.02,30.83,30.86,128435.0,22.3929,22.3929,22.2557,22.2774,128435.0
2018-04-02 11:00:00,30.86,30.89,30.73,30.76,169496.0,22.2774,22.299,22.1835,22.2052,169496.0
2018-04-02 11:10:00,30.75,30.78,30.62,30.69,158453.0,22.198,22.2196,22.1041,22.1547,158453.0
2018-04-02 11:20:00,30.7,30.76,30.62,30.75,200039.0,22.1619,22.2052,22.1041,22.198,200039.0
2018-04-02 11:30:00,30.76,30.78,30.46,30.48,230311.0,22.2052,22.2196,21.9886,22.0031,230311.0
2018-04-02 11:40:00,30.48,30.49,30.38,30.47,205339.0,22.0031,22.0103,21.9309,21.9959,205339.0
2018-04-02 11:50:00,30.46,30.5,30.35,30.48,236973.0,21.9886,22.0175,21.9092,22.0031,236973.0
2018-04-02 12:00:00,30.48,30.55,30.4,30.41,155279.0,22.0031,22.0536,21.9453,21.9525,155279.0
2018-04-02 12:10:00,30.41,30.41,30.24,30.28,147180.0,21.9525,21.9525,21.8298,21.8587,147180.0
2018-04-02 12:20:00,30.28,30.35,30.19,30.33,103358.0,21.8587,21.9092,21.7937,21.8948,103358.0
2018-04-02 12:30:00,30.33,30.46,30.32,30.37,115950.0,21.8948,21.9886,21.8876,21.9237,115950.0
2018-04-02 12:40:00,30.37,30.44,30.28,30.32,96965.0,21.9237,21.9742,21.8587,21.8876,96965.0
2018-04-02 12:50:00,30.31,30.36,30.26,30.34,98088.0,21.8804,21.9165,21.8443,21.902,98088.0
2018-04-02 13:00:00,30.35,30.39,30.26,30.31,97663.0,21.9092,21.9381,21.8443,21.8804,97663.0
2018-04-02 13:10:00,30.32,30.34,30.21,30.23,91244.0,21.8876,21.902,21.8082,21.8226,91244.0
2018-04-02 13:20:00,30.23,30.24,30.09,30.1,71706.0,21.8226,21.8298,21.7215,21.7288,71706.0
2018-04-02 13:30:00,30.09,30.16,30.01,30.04,362725.0,21.7215,21.7721,21.6638,21.6854,362725.0
2018-04-02 13:40:00,30.05,30.05,29.96,30.0,229136.0,21.6927,21.6927,21.6277,21.6566,229136.0
2018-04-02 13:50:00,30.0,30.08,29.99,30.0,245878.0,21.6566,21.7143,21.6494,21.6566,245878.0
2018-04-02 14:00:00,29.99,30.05,29.93,29.94,215838.0,21.6494,21.6927,21.606,21.6133,215838.0
2018-04-02 14:10:00,29.93,29.94,29.82,29.92,171158.0,21.606,21.6133,21.5266,21.5988,171158.0
2018-04-02 14:20:00,29.91,30.03,29.86,29.95,177811.0,21.5916,21.6782,21.5555,21.6205,177811.0
2018-04-02 14:30:00,29.94,30.03,29.92,29.98,128654.0,21.6133,21.6782,21.5988,21.6421,128654.0
2018-04-02 14:40:00,29.97,30.01,29.87,30.01,253691.0,21.6349,21.6638,21.5627,21.6638,253691.0
2018-04-02 14:50:00,30.02,30.1,29.99,30.04,107923.0,21.671,21.7288,21.6494,21.6854,107923.0
2018-04-02 15:00:00,30.04,30.17,30.03,30.11,129885.0,21.6854,21.7793,21.6782,21.736,129885.0
2018-04-02 15:10:00,30.11,30.25,30.08,30.25,200200.0,21.736,21.837,21.7143,21.837,200200.0
2018-04-02 15:20:00,30.25,30.26,30.15,30.19,143450.0,21.837,21.8443,21.7649,21.7937,143450.0
2018-04-02 15:30:00,30.19,30.34,30.18,30.29,233210.0,21.7937,21.902,21.7865,21.8659,233210.0
2018-04-02 15:40:00,30.28,30.39,30.23,30.34,340430.0,21.8587,21.9381,21.8226,21.902,340430.0
2018-04-02 15:50:00,30.34,30.41,30.33,30.36,542880.0,21.902,21.9525,21.8948,21.9165,542880.0
2018-04-03 09:30:00,30.46,30.68,30.42,30.47,309320.0,21.9886,22.1475,21.9598,21.9959,309320.0
2018-04-03 09:40:00,30.47,30.84,30.46,30.76,267895.0,21.9959,22.263,21.9886,22.2052,267895.0
2018-04-03 09:50:00,30.77,30.81,30.44,30.45,171470.0,22.2124,22.2413,21.9742,21.9814,171470.0
2018-04-03 10:00:00,30.45,30.45,30.18,30.2,221937.0,21.9814,21.9814,21.7865,21.8009,221937.0
2018-04-03 10:10:00,30.19,30.26,30.04,30.05,187096.0,21.7937,21.8443,21.6854,21.6927,187096.0
2018-04-03 10:20:00,30.04,30.31,30.01,30.3,115499.0,21.6854,21.8804,21.6638,21.8731,115499.0
2018-04-03 10:30:00,30.31,30.44,30.27,30.38,108959.0,21.8804,21.9742,21.8515,21.9309,108959.0
2018-04-03 10:40:00,30.38,30.45,30.31,30.4,111394.0,21.9309,21.9814,21.8804,21.9453,111394.0
2018-04-03 10:50:00,30.39,30.69,30.37,30.65,165854.0,21.9381,22.1547,21.9237,22.1258,165854.0
2018-04-03 11:00:00,30.65,30.85,30.63,30.81,146988.0,22.1258,22.2702,22.1114,22.2413,146988.0
2018-04-03 11:10:00,30.8,30.87,30.73,30.86,127521.0,22.2341,22.2846,22.1835,22.2774,127521.0
2018-04-03 11:20:00,30.86,30.93,30.77,30.87,96668.0,22.2774,22.3279,22.2124,22.2846,96668.0
2018-04-03 11:30:00,30.87,30.91,30.66,30.7,123973.0,22.2846,22.3135,22.133,22.1619,123973.0
2018-04-03 11:40:00,30.7,30.82,30.69,30.72,82200.0,22.1619,22.2485,22.1547,22.1763,82200.0
2018-04-03 11:50:00,30.71,30.73,30.63,30.64,136834.0,22.1691,22.1835,22.1114,22.1186,136834.0
2018-04-03 12:00:00,30.65,30.7,30.59,30.64,187764.0,22.1258,22.1619,22.0825,22.1186,187764.0
2018-04-03 12:10:00,30.63,30.66,30.59,30.64,108714.0,22.1114,22.133,22.0825,22.1186,108714.0
2018-04-03 12:20:00,30.63,30.66,30.54,30.63,121657.0,22.1114,22.133,22.0464,22.1114,121657.0
2018-04-03 12:30:00,30.63,30.76,30.62,30.76,147123.0,22.1114,22.2052,22.1041,22.2052,147123.0
2018-04-03 12:40:00,30.76,30.9,30.74,30.9,157640.0,22.2052,22.3063,22.1908,22.3063,157640.0
2018-04-03 12:50:00,30.91,31.05,30.87,30.93,209745.0,22.3135,22.4146,22.2846,22.3279,209745.0
2018-04-03 13:00:00,30.93,31.0,30.91,30.96,94432.0,22.3279,22.3785,22.3135,22.3496,94432.0
2018-04-03 13:10:00,30.97,31.0,30.88,30.96,83616.0,22.3568,22.3785,22.2918,22.3496,83616.0
2018-04-03 13:20:00,30.97,31.06,30.95,30.96,106765.0,22.3568,22.4218,22.3424,22.3496,106765.0
2018-04-03 13:30:00,30.97,30.99,30.85,30.86,69006.0,22.3568,22.3712,22.2702,22.2774,69006.0
2018-04-03 13:40:00,30.85,30.91,30.82,30.83,131815.0,22.2702,22.3135,22.2485,22.2557,131815.0
2018-04-03 13:50:00,30.84,30.95,30.83,30.92,64911.0,22.263,22.3424,22.2557,22.3207,64911.0
2018-04-03 14:00:00,30.91,30.96,30.89,30.91,70467.0,22.3135,22.3496,22.299,22.3135,70467.0
2018-04-03 14:10:00,30.91,30.97,30.88,30.91,82715.0,22.3135,22.3568,22.2918,22.3135,82715.0
2018-04-03 14:20:00,30.9,30.93,30.87,30.93,58270.0,22.3063,22.3279,22.2846,22.3279,58270.0
2018-04-03 14:30:00,30.93,30.93,30.82,30.89,108900.0,22.3279,22.3279,22.2485,22.299,108900.0
2018-04-03 14:40:00,30.89,31.03,30.85,31.02,221608.0,22.299,22.4001,22.2702,22.3929,221608.0
2018-04-03 14:50:00,31.01,31.05,30.93,31.03,126617.0,22.3857,22.4146,22.3279,22.4001,126617.0
2018-04-03 15:00:00,31.02,31.29,30.99,31.27,218410.0,22.3929,22.5878,22.3712,22.5734,218410.0
2018-04-03 15:10:00,31.28,31.33,31.1,31.2,257496.0,22.5806,22.6167,22.4506,22.5228,257496.0
2018-04-03 15:20:00,31.21,31.28,31.18,31.21,121541.0,22.5301,22.5806,22.5084,22.5301,121541.0
2018-04-03 15:30:00,31.22,31.23,31.08,31.14,140597.0,22.5373,22.5445,22.4362,22.4795,140597.0
2018-04-03 15:40:00,31.14,31.27,31.13,31.24,259967.0,22.4795,22.5734,22.4723,22.5517,259967.0
2018-04-03 15:50:00,31.24,31.39,31.22,31.37,510979.0,22.5517,22.66,22.5373,22.6456,510979.0
2018-04-04 09:30:00,30.69,30.8,30.53,30.74,219309.0,22.1547,22.2341,22.0392,22.1908,219309.0
2018-04-04 09:40:00,30.73,30.75,30.46,30.59,208527.0,22.1835,22.198,21.9886,22.0825,208527.0
2018-04-04 09:50:00,30.57,30.9,30.48,30.83,173549.0,22.068,22.3063,22.0031,22.2557,173549.0
2018-04-04 10:00:00,30.83,30.91,30.69,30.81,130923.0,22.2557,22.3135,22.1547,22.2413,130923.0
2018-04-04 10:10:00,30.8,30.94,30.78,30.89,96290.0,22.2341,22.3351,22.2196,22.299,96290.0
2018-04-04 10:20:00,30.88,30.88,30.68,30.76,122903.0,22.2918,22.2918,22.1475,22.2052,122903.0
2018-04-04 10:30:00,30.78,30.95,30.76,30.78,134136.0,22.2196,22.3424,22.2052,22.2196,134136.0
2018-04-04 10:40:00,30.79,31.02,30.67,31.02,153195.0,22.2269,22.3929,22.1402,22.3929,153195.0
2018-04-04 10:50:00,31.04,31.06,30.87,30.94,147371.0,22.4073,22.4218,22.2846,22.3351,147371.0
2018-04-04 11:00:00,30.95,30.95,30.82,30.89,143546.0,22.3424,22.3424,22.2485,22.299,143546.0
2018-04-04 11:10:00,30.9,30.9,30.71,30.71,111646.0,22.3063,22.3063,22.1691,22.1691,111646.0
2018-04-04 11:20:00,30.72,30.98,30.71,30.88,126184.0,22.1763,22.364,22.1691,22.2918,126184.0
2018-04-04 11:30:00,30.87,30.99,30.77,30.78,123203.0,22.2846,22.3712,22.2124,22.2196,123203.0
2018-04-04 11:40:00,30.77,30.8,30.74,30.77,68871.0,22.2124,22.2341,22.1908,22.2124,68871.0
2018-04-04 11:50:00,30.77,30.83,30.75,30.77,47881.0,22.2124,22.2557,22.198,22.2124,47881.0
2018-04-04 12:00:00,30.77,30.82,30.71,30.8,75495.0,22.2124,22.2485,22.1691,22.2341,75495.0
2018-04-04 12:10:00,30.8,30.93,30.8,30.92,68849.0,22.2341,22.3279,22.2341,22.3207,68849.0
2018-04-04 12:20:00,30.92,31.02,30.88,30.97,119887.0,22.3207,22.3929,22.2918,22.3568,119887.0
2018-04-04 12:30:00,30.98,31.0,30.92,30.95,83058.0,22.364,22.3785,22.3207,22.3424,83058.0
2018-04-04 12:40:00,30.96,31.05,30.92,30.97,70531.0,22.3496,22.4146,22.3207,22.3568,70531.0
2018-04-04 12:50:00,30.97,30.97,30.83,30.83,50283.0,22.3568,22.3568,22.2557,22.2557,50283.0
2018-04-04 13:00:00,30.83,30.85,30.74,30.75,40112.0,22.2557,22.2702,22.1908,22.198,40112.0
2018-04-04 13:10:00,30.75,30.81,30.72,30.73,49435.0,22.198,22.2413,22.1763,22.1835,49435.0
2018-04-04 13:20:00,30.74,30.8,30.68,30.8,152414.0,22.1908,22.2341,22.1475,22.2341,152414.0
2018-04-04 13:30:00,30.8,30.8,30.74,30.78,77194.0,22.2341,22.2341,22.1908,22.2196,77194.0
2018-04-04 13:40:00,30.78,30.87,30.78,30.85,96797.0,22.2196,22.2846,22.2196,22.2702,96797.0
2018-04-04 13:50:00,30.85,30.91,30.84,30.91,101978.0,22.2702,22.3135,22.263,22.3135,101978.0
2018-04-04 14:00:00,30.92,30.95,30.87,30.92,79088.0,22.3207,22.3424,22.2846,22.3207,79088.0
2018-04-04 14:10:00,30.92,31.2,30.91,31.16,140644.0,22.3207,22.5228,22.3135,22.494,140644.0
2018-04-04 14:20:00,31.17,31.2,31.07,31.12,53011.0,22.5012,22.5228,22.429,22.4651,53011.0
2018-04-04 14:30:00,31.12,31.14,31.01,31.02,65553.0,22.4651,22.4795,22.3857,22.3929,65553.0
2018-04-04 14:40:00,31.03,31.13,31.02,31.13,119201.0,22.4001,22.4723,22.3929,22.4723,119201.0
2018-04-04 14:50:00,31.13,31.2,31.1,31.2,78374.0,22.4723,22.5228,22.4506,22.5228,78374.0
2018-04-04 15:00:00,31.2,31.23,31.17,31.23,128930.0,22.5228,22.5445,22.5012,22.5445,128930.0
2018-04-04 15:10:00,31.24,31.24,31.19,31.22,110976.0,22.5517,22.5517,22.5156,22.5373,110976.0
2018-04-04 15:20:00,31.22,31.41,31.22,31.38,117731.0,22.5373,22.6744,22.5373,22.6528,117731.0
2018-04-04 15:30:00,31.38,31.42,31.33,31.42,194808.0,22.6528,22.6816,22.6167,22.6816,194808.0
2018-04-04 15:40:00,31.41,31.42,31.35,31.36,235815.0,22.6744,22.6816,22.6311,22.6383,235815.0
2018-04-04 15:50:00,31.37,31.39,31.31,31.33,513149.0,22.6456,22.66,22.6022,22.6167,513149.0
2018-04-05 09:30:00,31.42,31.79,31.38,31.69,180871.0,22.6816,22.9487,22.6528,22.8766,180871.0
2018-04-05 09:40:00,31.69,31.86,31.62,31.71,200620.0,22.8766,22.9993,22.826,22.891,200620.0
2018-04-05 09:50:00,31.71,31.8,31.66,31.7,201224.0,22.891,22.956,22.8549,22.8838,201224.0
2018-04-05 10:00:00,31.71,31.8,31.64,31.74,141305.0,22.891,22.956,22.8405,22.9127,141305.0
2018-04-05 10:10:00,31.75,31.99,31.74,31.95,247502.0,22.9199,23.0931,22.9127,23.0642,247502.0
2018-04-05 10:20:00,31.96,32.0,31.79,31.81,251755.0,23.0715,23.1003,22.9487,22.9632,251755.0
2018-04-05 10:30:00,31.8,31.84,31.72,31.79,112874.0,22.956,22.9848,22.8982,22.9487,112874.0
2018-04-05 10:40:00,31.79,31.8,31.64,31.73,136558.0,22.9487,22.956,22.8405,22.9054,136558.0
2018-04-05 10:50:00,31.72,31.79,31.67,31.74,50772.0,22.8982,22.9487,22.8621,22.9127,50772.0
2018-04-05 11:00:00,31.75,31.96,31.75,31.92,113788.0,22.9199,23.0715,22.9199,23.0426,113788.0
2018-04-05 11:10:00,31.93,32.15,31.92,32.15,124545.0,23.0498,23.2086,23.0426,23.2086,124545.0
2018-04-05 11:20:00,32.15,32.33,32.15,32.27,170819.0,23.2086,23.3386,23.2086,23.2953,170819.0
2018-04-05 11:30:00,32.26,32.26,32.08,32.16,89630.0,23.288,23.288,23.1581,23.2158,89630.0
2018-04-05 11:40:00,32.16,32.35,32.15,32.34,90199.0,23.2158,23.353,23.2086,23.3458,90199.0
2018-04-05 11:50:00,32.33,32.44,32.29,32.35,115245.0,23.3386,23.418,23.3097,23.353,115245.0
2018-04-05 12:00:00,32.36,32.37,32.28,32.32,61899.0,23.3602,23.3674,23.3025,23.3313,61899.0
2018-04-05 12:10:00,32.32,32.44,32.26,32.31,65573.0,23.3313,23.418,23.288,23.3241,65573.0
2018-04-05 12:20:00,32.3,32.36,32.26,32.34,53806.0,23.3169,23.3602,23.288,23.3458,53806.0
2018-04-05 12:30:00,32.34,32.43,32.29,32.4,56119.0,23.3458,23.4108,23.3097,23.3891,56119.0
2018-04-05 12:40:00,32.41,32.42,32.33,32.38,60019.0,23.3963,23.4035,23.3386,23.3747,60019.0
2018-04-05 12:50:00,32.38,32.41,32.34,32.38,56728.0,23.3747,23.3963,23.3458,23.3747,56728.0
2018-04-05 13:00:00,32.39,32.49,32.39,32.4,56006.0,23.3819,23.4541,23.3819,23.3891,56006.0
2018-04-05 13:10:00,32.4,32.42,32.24,32.26,133985.0,23.3891,23.4035,23.2736,23.288,133985.0
2018-04-05 13:20:00,32.24,32.29,32.17,32.21,145794.0,23.2736,23.3097,23.2231,23.2519,145794.0
2018-04-05 13:30:00,32.21,32.25,32.14,32.18,106514.0,23.2519,23.2808,23.2014,23.2303,106514.0
2018-04-05 13:40:00,32.18,32.19,32.05,32.07,116691.0,23.2303,23.2375,23.1364,23.1509,116691.0
2018-04-05 13:50:00,32.06,32.16,32.03,32.15,206972.0,23.1437,23.2158,23.122,23.2086,206972.0
2018-04-05 14:00:00,32.15,32.16,32.08,32.13,91551.0,23.2086,23.2158,23.1581,23.1942,91551.0
2018-04-05 14:10:00,32.13,32.25,32.11,32.19,75820.0,23.1942,23.2808,23.1798,23.2375,75820.0
2018-04-05 14:20:00,32.19,32.25,32.16,32.2,70999.0,23.2375,23.2808,23.2158,23.2447,70999.0
2018-04-05 14:30:00,32.21,32.3,32.21,32.23,58955.0,23.2519,23.3169,23.2519,23.2664,58955.0
2018-04-05 14:40:00,32.23,32.41,32.22,32.37,101479.0,23.2664,23.3963,23.2592,23.3674,101479.0
2018-04-05 14:50:00,32.38,32.42,32.35,32.38,77719.0,23.3747,23.4035,23.353,23.3747,77719.0
2018-04-05 15:00:00,32.39,32.43,32.31,32.42,121103.0,23.3819,23.4108,23.3241,23.4035,121103.0
2018-04-05 15:10:00,32.41,32.46,32.4,32.42,108207.0,23.3963,23.4324,23.3891,23.4035,108207.0
2018-04-05 15:20:00,32.42,32.48,32.36,32.4,138258.0,23.4035,23.4468,23.3602,23.3891,138258.0
2018-04-05 15:30:00,32.39,32.4,32.28,32.3,171085.0,23.3819,23.3891,23.3025,23.3169,171085.0
2018-04-05 15:40:00,32.3,32.42,32.29,32.41,197169.0,23.3169,23.4035,23.3097,23.3963,197169.0
2018-04-05 15:50:00,32.41,32.42,32.29,32.3,406755.0,23.3963,23.4035,23.3097,23.3169,406755.0
2018-04-06 09:30:00,32.05,32.22,31.94,32.19,209304.0,23.1364,23.2592,23.057,23.2375,209304.0
2018-04-06 09:40:00,32.19,32.2,31.86,31.93,167834.0,23.2375,23.2447,22.9993,23.0498,167834.0
2018-04-06 09:50:00,31.94,32.21,31.91,32.06,187554.0,23.057,23.2519,23.0354,23.1437,187554.0
2018-04-06 10:00:00,32.07,32.14,31.8,31.8,267199.0,23.1509,23.2014,22.956,22.956,267199.0
2018-04-06 10:10:00,31.8,31.94,31.73,31.75,162696.0,22.956,23.057,22.9054,22.9199,162696.0
2018-04-06 10:20:00,31.74,31.83,31.73,31.75,87994.0,22.9127,22.9776,22.9054,22.9199,87994.0
2018-04-06 10:30:00,31.75,31.79,31.68,31.75,101948.0,22.9199,22.9487,22.8693,22.9199,101948.0
2018-04-06 10:40:00,31.75,31.84,31.71,31.74,107278.0,22.9199,22.9848,22.891,22.9127,107278.0
2018-04-06 10:50:00,31.74,31.75,31.6,31.63,76706.0,22.9127,22.9199,22.8116,22.8332,76706.0
2018-04-06 11:00:00,31.62,31.62,31.39,31.51,106914.0,22.826,22.826,22.66,22.7466,106914.0
2018-04-06 11:10:00,31.5,31.52,31.4,31.43,89363.0,22.7394,22.7538,22.6672,22.6889,89363.0
2018-04-06 11:20:00,31.43,31.55,31.39,31.53,82560.0,22.6889,22.7755,22.66,22.7611,82560.0
2018-04-06 11:30:00,31.53,31.61,31.51,31.6,65332.0,22.7611,22.8188,22.7466,22.8116,65332.0
2018-04-06 11:40:00,31.6,31.62,31.52,31.53,80896.0,22.8116,22.826,22.7538,22.7611,80896.0
2018-04-06 11:50:00,31.52,31.69,31.48,31.66,71499.0,22.7538,22.8766,22.725,22.8549,71499.0
2018-04-06 12:00:00,31.65,31.7,31.6,31.62,60459.0,22.8477,22.8838,22.8116,22.826,60459.0
2018-04-06 12:10:00,31.63,31.63,31.52,31.52,56544.0,22.8332,22.8332,22.7538,22.7538,56544.0
2018-04-06 12:20:00,31.51,31.59,31.5,31.52,110220.0,22.7466,22.8044,22.7394,22.7538,110220.0
2018-04-06 12:30:00,31.52,31.56,31.49,31.54,77903.0,22.7538,22.7827,22.7322,22.7683,77903.0
2018-04-06 12:40:00,31.54,31.63,31.52,31.59,69852.0,22.7683,22.8332,22.7538,22.8044,69852.0
2018-04-06 12:50:00,31.58,31.63,31.53,31.59,48554.0,22.7972,22.8332,22.7611,22.8044,48554.0
2018-04-06 13:00:00,31.59,31.59,31.47,31.48,68376.0,22.8044,22.8044,22.7177,22.725,68376.0
2018-04-06 13:10:00,31.47,31.55,31.45,31.53,76243.0,22.7177,22.7755,22.7033,22.7611,76243.0
2018-04-06 13:20:00,31.52,31.59,31.51,31.54,65106.0,22.7538,22.8044,22.7466,22.7683,65106.0
2018-04-06 13:30:00,31.54,31.57,31.45,31.46,72587.0,22.7683,22.7899,22.7033,22.7105,72587.0
2018-04-06 13:40:00,31.45,31.49,31.37,31.37,96746.0,22.7033,22.7322,22.6456,22.6456,96746.0
2018-04-06 13:50:00,31.37,31.4,31.24,31.25,124574.0,22.6456,22.6672,22.5517,22.5589,124574.0
2018-04-06 14:00:00,31.25,31.34,31.23,31.29,308425.0,22.5589,22.6239,22.5445,22.5878,308425.0
2018-04-06 14:10:00,31.29,31.4,31.28,31.34,195195.0,22.5878,22.6672,22.5806,22.6239,195195.0
2018-04-06 14:20:00,31.35,31.4,31.28,31.31,93495.0,22.6311,22.6672,22.5806,22.6022,93495.0
2018-04-06 14:30:00,31.3,31.33,31.09,31.1,106512.0,22.595,22.6167,22.4434,22.4506,106512.0
2018-04-06 14:40:00,31.09,31.18,31.05,31.1,139129.0,22.4434,22.5084,22.4146,22.4506,139129.0
2018-04-06 14:50:00,31.1,31.1,30.96,31.03,153352.0,22.4506,22.4506,22.3496,22.4001,153352.0
2018-04-06 15:00:00,31.04,31.13,31.0,31.13,231302.0,22.4073,22.4723,22.3785,22.4723,231302.0
2018-04-06 15:10:00,31.12,31.3,31.09,31.2,244061.0,22.4651,22.595,22.4434,22.5228,244061.0
2018-04-06 15:20:00,31.19,31.27,31.19,31.22,130038.0,22.5156,22.5734,22.5156,22.5373,130038.0
2018-04-06 15:30:00,31.23,31.37,31.21,31.35,254678.0,22.5445,22.6456,22.5301,22.6311,254678.0
2018-04-06 15:40:00,31.35,31.49,31.35,31.43,317667.0,22.6311,22.7322,22.6311,22.6889,317667.0
2018-04-06 15:50:00,31.43,31.58,31.42,31.45,610368.0,22.6889,22.7972,22.6816,22.7033,610368.0
2018-04-09 09:30:00,31.8,31.81,31.49,31.57,232278.0,22.956,22.9632,22.7322,22.7899,232278.0
2018-04-09 09:40:00,31.55,31.84,31.54,31.8,156692.0,22.7755,22.9848,22.7683,22.956,156692.0
2018-04-09 09:50:00,31.8,31.86,31.59,31.75,201768.0,22.956,22.9993,22.8044,22.9199,201768.0
2018-04-09 10:00:00,31.77,31.92,31.68,31.69,105351.0,22.9343,23.0426,22.8693,22.8766,105351.0
2018-04-09 10:10:00,31.68,31.9,31.58,31.76,107026.0,22.8693,23.0282,22.7972,22.9271,107026.0
2018-04-09 10:20:00,31.77,31.84,31.7,31.7,86191.0,22.9343,22.9848,22.8838,22.8838,86191.0
2018-04-09 10:30:00,31.7,31.9,31.7,31.85,99075.0,22.8838,23.0282,22.8838,22.9921,99075.0
2018-04-09 10:40:00,31.85,32.04,31.83,31.91,170927.0,22.9921,23.1292,22.9776,23.0354,170927.0
2018-04-09 10:50:00,31.91,32.1,31.91,32.09,95765.0,23.0354,23.1725,23.0354,23.1653,95765.0
2018-04-09 11:00:00,32.1,32.22,32.05,32.08,173073.0,23.1725,23.2592,23.1364,23.1581,173073.0
2018-04-09 11:10:00,32.08,32.24,32.08,32.15,96040.0,23.1581,23.2736,23.1581,23.2086,96040.0
2018-04-09 11:20:00,32.14,32.2,32.12,32.2,77688.0,23.2014,23.2447,23.187,23.2447,77688.0
2018-04-09 11:30:00,32.2,32.23,32.08,32.08,98049.0,23.2447,23.2664,23.1581,23.1581,98049.0
2018-04-09 11:40:00,32.08,32.13,32.05,32.09,58107.0,23.1581,23.1942,23.1364,23.1653,58107.0
2018-04-09 11:50:00,32.09,32.1,31.94,32.05,91492.0,23.1653,23.1725,23.057,23.1364,91492.0
2018-04-09 12:00:00,32.05,32.14,32.02,32.09,57102.0,23.1364,23.2014,23.1148,23.1653,57102.0
2018-04-09 12:10:00,32.08,32.18,32.06,32.1,111424.0,23.1581,23.2303,23.1437,23.1725,111424.0
2018-04-09 12:20:00,32.1,32.1,32.04,32.04,42849.0,23.1725,23.1725,23.1292,23.1292,42849.0
2018-04-09 12:30:00,32.05,32.13,32.03,32.05,51468.0,23.1364,23.1942,23.122,23.1364,51468.0
2018-04-09 12:40:00,32.05,32.11,32.04,32.09,52430.0,23.1364,23.1798,23.1292,23.1653,52430.0
2018-04-09 12:50:00,32.1,32.18,32.09,32.15,69503.0,23.1725,23.2303,23.1653,23.2086,69503.0
2018-04-09 13:00:00,32.15,32.21,32.15,32.17,66388.0,23.2086,23.2519,23.2086,23.2231,66388.0
2018-04-09 13:10:00,32.18,32.28,32.17,32.27,80224.0,23.2303,23.3025,23.2231,23.2953,80224.0
2018-04-09 13:20:00,32.27,32.28,32.16,32.18,114436.0,23.2953,23.3025,23.2158,23.2303,114436.0
2018-04-09 13:30:00,32.19,32.19,32.1,32.14,65363.0,23.2375,23.2375,23.1725,23.2014,65363.0
2018-04-09 13:40:00,32.15,32.15,32.08,32.1,52020.0,23.2086,23.2086,23.1581,23.1725,52020.0
2018-04-09 13:50:00,32.1,32.14,32.05,32.06,56641.0,23.1725,23.2014,23.1364,23.1437,56641.0
2018-04-09 14:00:00,32.05,32.08,31.98,31.99,82469.0,23.1364,23.1581,23.0859,23.0931,82469.0
2018-04-09 14:10:00,31.99,32.0,31.96,31.98,89879.0,23.0931,23.1003,23.0715,23.0859,89879.0
2018-04-09 14:20:00,31.97,31.98,31.86,31.92,132454.0,23.0787,23.0859,22.9993,23.0426,132454.0
2018-04-09 14:30:00,31.92,31.95,31.85,31.86,85023.0,23.0426,23.0642,22.9921,22.9993,85023.0
2018-04-09 14:40:00,31.87,31.89,31.82,31.85,94935.0,23.0065,23.0209,22.9704,22.9921,94935.0
2018-04-09 14:50:00,31.85,31.93,31.84,31.86,98182.0,22.9921,23.0498,22.9848,22.9993,98182.0
2018-04-09 15:00:00,31.86,31.88,31.82,31.85,98910.0,22.9993,23.0137,22.9704,22.9921,98910.0
2018-04-09 15:10:00,31.85,31.86,31.67,31.67,146445.0,22.9921,22.9993,22.8621,22.8621,146445.0
2018-04-09 15:20:00,31.67,31.72,31.63,31.68,163694.0,22.8621,22.8982,22.8332,22.8693,163694.0
2018-04-09 15:30:00,31.67,31.73,31.62,31.64,203251.0,22.8621,22.9054,22.826,22.8405,203251.0
2018-04-09 15:40:00,31.64,31.64,31.55,31.56,249137.0,22.8405,22.8405,22.7755,22.7827,249137.0
2018-04-09 15:50:00,31.55,31.56,31.43,31.47,646955.0,22.7755,22.7827,22.6889,22.7177,646955.0
2018-04-10 09:30:00,32.25,32.49,32.15,32.44,241792.0,23.2808,23.4541,23.2086,23.418,241792.0
2018-04-10 09:40:00,32.45,32.67,32.44,32.66,343007.0,23.4252,23.584,23.418,23.5768,343007.0
2018-04-10 09:50:00,32.67,32.78,32.56,32.59,253121.0,23.584,23.6634,23.5046,23.5263,253121.0
2018-04-10 10:00:00,32.59,32.83,32.59,32.76,249175.0,23.5263,23.6995,23.5263,23.649,249175.0
2018-04-10 10:10:00,32.76,32.87,32.63,32.7,133192.0,23.649,23.7284,23.5551,23.6057,133192.0
2018-04-10 10:20:00,32.71,32.81,32.65,32.76,98254.0,23.6129,23.6851,23.5696,23.649,98254.0
2018-04-10 10:30:00,32.76,32.96,32.76,32.92,162984.0,23.649,23.7934,23.649,23.7645,162984.0
2018-04-10 10:40:00,32.94,33.05,32.88,32.98,140231.0,23.7789,23.8583,23.7356,23.8078,140231.0
2018-04-10 10:50:00,32.98,33.05,32.92,32.94,93186.0,23.8078,23.8583,23.7645,23.7789,93186.0
2018-04-10 11:00:00,32.95,33.1,32.95,33.01,181673.0,23.7861,23.8944,23.7861,23.8294,181673.0
2018-04-10 11:10:00,33.01,33.15,32.93,33.13,126773.0,23.8294,23.9305,23.7717,23.9161,126773.0
2018-04-10 11:20:00,33.13,33.14,33.02,33.08,100852.0,23.9161,23.9233,23.8367,23.88,100852.0
2018-04-10 11:30:00,33.09,33.18,33.05,33.14,85628.0,23.8872,23.9522,23.8583,23.9233,85628.0
2018-04-10 11:40:00,33.13,33.19,32.96,33.07,143809.0,23.9161,23.9594,23.7934,23.8728,143809.0
2018-04-10 11:50:00,33.07,33.29,33.07,33.19,153931.0,23.8728,24.0316,23.8728,23.9594,153931.0
2018-04-10 12:00:00,33.2,33.25,33.18,33.21,114666.0,23.9666,24.0027,23.9522,23.9738,114666.0
2018-04-10 12:10:00,33.21,33.32,33.18,33.3,232114.0,23.9738,24.0532,23.9522,24.0388,232114.0
2018-04-10 12:20:00,33.3,33.34,33.13,33.23,229578.0,24.0388,24.0677,23.9161,23.9883,229578.0
2018-04-10 12:30:00,33.23,33.35,33.21,33.32,88136.0,23.9883,24.0749,23.9738,24.0532,88136.0
2018-04-10 12:40:00,33.31,33.4,33.27,33.4,116795.0,24.046,24.111,24.0171,24.111,116795.0
2018-04-10 12:50:00,33.4,33.41,33.29,33.35,66646.0,24.111,24.1182,24.0316,24.0749,66646.0
2018-04-10 13:00:00,33.35,33.37,33.27,33.36,133900.0,24.0749,24.0893,24.0171,24.0821,133900.0
2018-04-10 13:10:00,33.36,33.44,33.32,33.39,119753.0,24.0821,24.1399,24.0532,24.1038,119753.0
2018-04-10 13:20:00,33.39,33.42,33.36,33.4,87444.0,24.1038,24.1254,24.0821,24.111,87444.0
2018-04-10 13:30:00,33.4,33.52,33.39,33.49,175909.0,24.111,24.1976,24.1038,24.176,175909.0
2018-04-10 13:40:00,33.5,33.5,33.4,33.44,170124.0,24.1832,24.1832,24.111,24.1399,170124.0
2018-04-10 13:50:00,33.44,33.59,33.42,33.58,77048.0,24.1399,24.2481,24.1254,24.2409,77048.0
2018-04-10 14:00:00,33.58,33.64,33.54,33.64,91013.0,24.2409,24.2842,24.212,24.2842,91013.0
2018-04-10 14:10:00,33.64,33.71,33.54,33.7,98903.0,24.2842,24.3348,24.212,24.3275,98903.0
2018-04-10 14:20:00,33.7,33.81,33.7,33.72,139977.0,24.3275,24.407,24.3275,24.342,139977.0
2018-04-10 14:30:00,33.72,33.75,33.57,33.67,123310.0,24.342,24.3636,24.2337,24.3059,123310.0
2018-04-10 14:40:00,33.66,33.75,33.57,33.64,152139.0,24.2987,24.3636,24.2337,24.2842,152139.0
2018-04-10 14:50:00,33.65,33.76,33.59,33.75,181506.0,24.2915,24.3709,24.2481,24.3636,181506.0
2018-04-10 15:00:00,33.74,33.77,33.68,33.75,202807.0,24.3564,24.3781,24.3131,24.3636,202807.0
2018-04-10 15:10:00,33.75,33.82,33.74,33.78,224657.0,24.3636,24.4142,24.3564,24.3853,224657.0
2018-04-10 15:20:00,33.77,33.8,33.7,33.73,272770.0,24.3781,24.3997,24.3275,24.3492,272770.0
2018-04-10 15:30:00,33.72,33.74,33.63,33.69,386792.0,24.342,24.3564,24.277,24.3203,386792.0
2018-04-10 15:40:00,33.69,33.71,33.61,33.69,324972.0,24.3203,24.3348,24.2626,24.3203,324972.0
2018-04-10 15:50:00,33.69,33.7,33.55,33.6,688626.0,24.3203,24.3275,24.2193,24.2554,688626.0
2018-04-11 09:30:00,33.52,33.83,33.49,33.5,314983.0,24.1976,24.4214,24.176,24.1832,314983.0
2018-04-11 09:40:00,33.51,33.87,33.49,33.81,296424.0,24.1904,24.4503,24.176,24.407,296424.0
2018-04-11 09:50:00,33.81,33.82,33.55,33.71,186502.0,24.407,24.4142,24.2193,24.3348,186502.0
2018-04-11 10:00:00,33.72,33.94,33.65,33.68,159480.0,24.342,24.5008,24.2915,24.3131,159480.0
2018-04-11 10:10:00,33.7,33.74,33.56,33.59,109196.0,24.3275,24.3564,24.2265,24.2481,109196.0
2018-04-11 10:20:00,33.6,33.65,33.48,33.6,93625.0,24.2554,24.2915,24.1687,24.2554,93625.0
2018-04-11 10:30:00,33.57,33.69,33.37,33.67,175122.0,24.2337,24.3203,24.0893,24.3059,175122.0
2018-04-11 10:40:00,33.68,33.86,33.68,33.76,142966.0,24.3131,24.4431,24.3131,24.3709,142966.0
2018-04-11 10:50:00,33.77,34.06,33.75,33.98,162958.0,24.3781,24.5874,24.3636,24.5297,162958.0
2018-04-11 11:00:00,33.98,34.05,33.88,33.97,89397.0,24.5297,24.5802,24.4575,24.5225,89397.0
2018-04-11 11:10:00,33.98,34.02,33.71,33.74,104943.0,24.5297,24.5586,24.3348,24.3564,104943.0
2018-04-11 11:20:00,33.73,33.97,33.72,33.93,119833.0,24.3492,24.5225,24.342,24.4936,119833.0
2018-04-11 11:30:00,33.93,33.94,33.79,33.86,106918.0,24.4936,24.5008,24.3925,24.4431,106918.0
2018-04-11 11:40:00,33.85,34.01,33.85,33.96,112492.0,24.4358,24.5513,24.4358,24.5152,112492.0
2018-04-11 11:50:00,33.95,34.04,33.89,33.95,77500.0,24.508,24.573,24.4647,24.508,77500.0
2018-04-11 12:00:00,33.95,34.01,33.87,33.87,77636.0,24.508,24.5513,24.4503,24.4503,77636.0
2018-04-11 12:10:00,33.87,33.94,33.84,33.9,172686.0,24.4503,24.5008,24.4286,24.4719,172686.0
2018-04-11 12:20:00,33.91,34.03,33.9,34.01,75077.0,24.4791,24.5658,24.4719,24.5513,75077.0
2018-04-11 12:30:00,34.01,34.04,33.95,33.99,121319.0,24.5513,24.573,24.508,24.5369,121319.0
2018-04-11 12:40:00,33.99,34.01,33.88,33.91,91201.0,24.5369,24.5513,24.4575,24.4791,91201.0
2018-04-11 12:50:00,33.91,33.94,33.85,33.93,53108.0,24.4791,24.5008,24.4358,24.4936,53108.0
2018-04-11 13:00:00,33.93,33.94,33.88,33.9,75532.0,24.4936,24.5008,24.4575,24.4719,75532.0
2018-04-11 13:10:00,33.9,33.92,33.85,33.91,67970.0,24.4719,24.4864,24.4358,24.4791,67970.0
2018-04-11 13:20:00,33.91,33.95,33.89,33.92,50371.0,24.4791,24.508,24.4647,24.4864,50371.0
2018-04-11 13:30:00,33.92,33.95,33.81,33.81,86165.0,24.4864,24.508,24.407,24.407,86165.0
2018-04-11 13:40:00,33.82,33.85,33.76,33.85,105389.0,24.4142,24.4358,24.3709,24.4358,105389.0
2018-04-11 13:50:00,33.85,33.85,33.72,33.77,126910.0,24.4358,24.4358,24.342,24.3781,126910.0
2018-04-11 14:00:00,33.79,33.81,33.66,33.67,76582.0,24.3925,24.407,24.2987,24.3059,76582.0
2018-04-11 14:10:00,33.67,33.81,33.61,33.81,76156.0,24.3059,24.407,24.2626,24.407,76156.0
2018-04-11 14:20:00,33.8,33.83,33.78,33.8,63941.0,24.3997,24.4214,24.3853,24.3997,63941.0
2018-04-11 14:30:00,33.8,33.86,33.8,33.83,70301.0,24.3997,24.4431,24.3997,24.4214,70301.0
2018-04-11 14:40:00,33.82,33.86,33.79,33.84,90033.0,24.4142,24.4431,24.3925,24.4286,90033.0
2018-04-11 14:50:00,33.83,33.86,33.75,33.86,59829.0,24.4214,24.4431,24.3636,24.4431,59829.0
2018-04-11 15:00:00,33.86,33.89,33.81,33.82,129608.0,24.4431,24.4647,24.407,24.4142,129608.0
2018-04-11 15:10:00,33.83,33.84,33.76,33.82,97376.0,24.4214,24.4286,24.3709,24.4142,97376.0
2018-04-11 15:20:00,33.82,33.84,33.77,33.8,120927.0,24.4142,24.4286,24.3781,24.3997,120927.0
2018-04-11 15:30:00,33.8,33.89,33.78,33.79,158152.0,24.3997,24.4647,24.3853,24.3925,158152.0
2018-04-11 15:40:00,33.78,33.81,33.71,33.71,312042.0,24.3853,24.407,24.3348,24.3348,312042.0
2018-04-11 15:50:00,33.71,33.76,33.69,33.73,469045.0,24.3348,24.3709,24.3203,24.3492,469045.0
2018-04-12 09:30:00,33.55,33.55,33.13,33.15,240190.0,24.2193,24.2193,23.9161,23.9305,240190.0
2018-04-12 09:40:00,33.11,33.37,32.96,33.36,164195.0,23.9016,24.0893,23.7934,24.0821,164195.0
2018-04-12 09:50:00,33.35,33.56,33.28,33.53,134008.0,24.0749,24.2265,24.0244,24.2048,134008.0
2018-04-12 10:00:00,33.5,33.56,33.22,33.3,205586.0,24.1832,24.2265,23.981,24.0388,205586.0
2018-04-12 10:10:00,33.31,33.34,33.23,33.32,116721.0,24.046,24.0677,23.9883,24.0532,116721.0
2018-04-12 10:20:00,33.31,33.37,33.24,33.28,88847.0,24.046,24.0893,23.9955,24.0244,88847.0
2018-04-12 10:30:00,33.29,33.36,33.19,33.3,102503.0,24.0316,24.0821,23.9594,24.0388,102503.0
2018-04-12 10:40:00,33.3,33.32,33.11,33.14,110660.0,24.0388,24.0532,23.9016,23.9233,110660.0
2018-04-12 10:50:00,33.15,33.25,33.07,33.09,111353.0,23.9305,24.0027,23.8728,23.8872,111353.0
2018-04-12 11:00:00,33.08,33.26,33.07,33.22,87081.0,23.88,24.0099,23.8728,23.981,87081.0
2018-04-12 11:10:00,33.22,33.3,33.15,33.23,192703.0,23.981,24.0388,23.9305,23.9883,192703.0
2018-04-12 11:20:00,33.23,33.24,33.1,33.18,137977.0,23.9883,23.9955,23.8944,23.9522,137977.0
2018-04-12 11:30:00,33.18,33.26,33.16,33.22,68901.0,23.9522,24.0099,23.9377,23.981,68901.0
2018-04-12 11:40:00,33.21,33.22,33.12,33.22,121455.0,23.9738,23.981,23.9089,23.981,121455.0
2018-04-12 11:50:00,33.22,33.31,33.19,33.22,289978.0,23.981,24.046,23.9594,23.981,289978.0
2018-04-12 12:00:00,33.21,33.26,33.21,33.25,70836.0,23.9738,24.0099,23.9738,24.0027,70836.0
2018-04-12 12:10:00,33.25,33.29,33.21,33.29,57181.0,24.0027,24.0316,23.9738,24.0316,57181.0
2018-04-12 12:20:00,33.29,33.29,33.14,33.16,47879.0,24.0316,24.0316,23.9233,23.9377,47879.0
2018-04-12 12:30:00,33.17,33.24,33.14,33.19,54091.0,23.9449,23.9955,23.9233,23.9594,54091.0
2018-04-12 12:40:00,33.2,33.25,33.16,33.25,69097.0,23.9666,24.0027,23.9377,24.0027,69097.0
2018-04-12 12:50:00,33.25,33.26,33.19,33.23,42489.0,24.0027,24.0099,23.9594,23.9883,42489.0
2018-04-12 13:00:00,33.24,33.25,33.11,33.16,100884.0,23.9955,24.0027,23.9016,23.9377,100884.0
2018-04-12 13:10:00,33.17,33.2,33.11,33.14,55289.0,23.9449,23.9666,23.9016,23.9233,55289.0
2018-04-12 13:20:00,33.14,33.15,33.0,33.03,85836.0,23.9233,23.9305,23.8222,23.8439,85836.0
2018-04-12 13:30:00,33.04,33.11,33.02,33.06,80856.0,23.8511,23.9016,23.8367,23.8655,80856.0
2018-04-12 13:40:00,33.07,33.13,33.04,33.08,59850.0,23.8728,23.9161,23.8511,23.88,59850.0
2018-04-12 13:50:00,33.07,33.12,32.96,32.99,117534.0,23.8728,23.9089,23.7934,23.815,117534.0
2018-04-12 14:00:00,32.98,33.02,32.96,33.01,135027.0,23.8078,23.8367,23.7934,23.8294,135027.0
2018-04-12 14:10:00,33.01,33.11,32.99,33.1,113551.0,23.8294,23.9016,23.815,23.8944,113551.0
2018-04-12 14:20:00,33.11,33.17,33.06,33.16,119011.0,23.9016,23.9449,23.8655,23.9377,119011.0
2018-04-12 14:30:00,33.16,33.22,33.13,33.16,114501.0,23.9377,23.981,23.9161,23.9377,114501.0
2018-04-12 14:40:00,33.15,33.18,33.12,33.12,80503.0,23.9305,23.9522,23.9089,23.9089,80503.0
2018-04-12 14:50:00,33.12,33.18,33.09,33.16,84608.0,23.9089,23.9522,23.8872,23.9377,84608.0
2018-04-12 15:00:00,33.17,33.18,32.99,33.02,204723.0,23.9449,23.9522,23.815,23.8367,204723.0
2018-04-12 15:10:00,33.02,33.11,33.02,33.09,73354.0,23.8367,23.9016,23.8367,23.8872,73354.0
2018-04-12 15:20:00,33.09,33.15,33.06,33.08,188936.0,23.8872,23.9305,23.8655,23.88,188936.0
2018-04-12 15:30:00,33.08,33.09,33.01,33.02,161151.0,23.88,23.8872,23.8294,23.8367,161151.0
2018-04-12 15:40:00,33.02,33.03,32.93,32.98,397760.0,23.8367,23.8439,23.7717,23.8078,397760.0
2018-04-12 15:50:00,32.98,32.98,32.83,32.84,831760.0,23.8078,23.8078,23.6995,23.7067,831760.0
2018-04-13 09:30:00,33.25,33.42,33.17,33.25,326036.0,24.0027,24.1254,23.9449,24.0027,326036.0
2018-04-13 09:40:00,33.25,33.25,33.13,33.22,138184.0,24.0027,24.0027,23.9161,23.981,138184.0
2018-04-13 09:50:00,33.22,33.4,33.21,33.37,190617.0,23.981,24.111,23.9738,24.0893,190617.0
2018-04-13 10:00:00,33.37,33.46,33.3,33.37,138006.0,24.0893,24.1543,24.0388,24.0893,138006.0
2018-04-13 10:10:00,33.37,33.44,33.21,33.41,161454.0,24.0893,24.1399,23.9738,24.1182,161454.0
2018-04-13 10:20:00,33.4,33.49,33.26,33.27,133693.0,24.111,24.176,24.0099,24.0171,133693.0
2018-04-13 10:30:00,33.27,33.54,33.24,33.44,216886.0,24.0171,24.212,23.9955,24.1399,216886.0
2018-04-13 10:40:00,33.44,33.53,33.39,33.49,115989.0,24.1399,24.2048,24.1038,24.176,115989.0
2018-04-13 10:50:00,33.48,33.56,33.44,33.44,116771.0,24.1687,24.2265,24.1399,24.1399,116771.0
2018-04-13 11:00:00,33.45,33.55,33.4,33.55,105123.0,24.1471,24.2193,24.111,24.2193,105123.0
2018-04-13 11:10:00,33.54,33.6,33.48,33.53,217710.0,24.212,24.2554,24.1687,24.2048,217710.0
2018-04-13 11:20:00,33.54,33.64,33.51,33.59,152531.0,24.212,24.2842,24.1904,24.2481,152531.0
2018-04-13 11:30:00,33.58,33.59,33.45,33.48,93522.0,24.2409,24.2481,24.1471,24.1687,93522.0
2018-04-13 11:40:00,33.48,33.6,33.47,33.51,73046.0,24.1687,24.2554,24.1615,24.1904,73046.0
2018-04-13 11:50:00,33.52,33.61,33.49,33.61,62104.0,24.1976,24.2626,24.176,24.2626,62104.0
2018-04-13 12:00:00,33.6,33.61,33.55,33.56,67520.0,24.2554,24.2626,24.2193,24.2265,67520.0
2018-04-13 12:10:00,33.57,33.63,33.56,33.6,71538.0,24.2337,24.277,24.2265,24.2554,71538.0
2018-04-13 12:20:00,33.61,33.62,33.52,33.57,86024.0,24.2626,24.2698,24.1976,24.2337,86024.0
2018-04-13 12:30:00,33.57,33.58,33.51,33.57,63778.0,24.2337,24.2409,24.1904,24.2337,63778.0
2018-04-13 12:40:00,33.57,33.59,33.52,33.54,71645.0,24.2337,24.2481,24.1976,24.212,71645.0
2018-04-13 12:50:00,33.55,33.55,33.49,33.5,184187.0,24.2193,24.2193,24.176,24.1832,184187.0
2018-04-13 13:00:00,33.5,33.57,33.49,33.57,176905.0,24.1832,24.2337,24.176,24.2337,176905.0
2018-04-13 13:10:00,33.56,33.73,33.56,33.73,155358.0,24.2265,24.3492,24.2265,24.3492,155358.0
2018-04-13 13:20:00,33.73,33.76,33.66,33.71,152368.0,24.3492,24.3709,24.2987,24.3348,152368.0
2018-04-13 13:30:00,33.7,33.89,33.69,33.84,221224.0,24.3275,24.4647,24.3203,24.4286,221224.0
2018-04-13 13:40:00,33.84,33.87,33.76,33.76,131194.0,24.4286,24.4503,24.3709,24.3709,131194.0
2018-04-13 13:50:00,33.76,33.79,33.73,33.77,142399.0,24.3709,24.3925,24.3492,24.3781,142399.0
2018-04-13 14:00:00,33.77,33.82,33.75,33.77,56898.0,24.3781,24.4142,24.3636,24.3781,56898.0
2018-04-13 14:10:00,33.77,33.77,33.68,33.72,117412.0,24.3781,24.3781,24.3131,24.342,117412.0
2018-04-13 14:20:00,33.71,33.77,33.69,33.76,195437.0,24.3348,24.3781,24.3203,24.3709,195437.0
2018-04-13 14:30:00,33.75,33.8,33.73,33.75,295975.0,24.3636,24.3997,24.3492,24.3636,295975.0
2018-04-13 14:40:00,33.76,33.83,33.74,33.77,116988.0,24.3709,24.4214,24.3564,24.3781,116988.0
2018-04-13 14:50:00,33.77,33.8,33.74,33.8,103295.0,24.3781,24.3997,24.3564,24.3997,103295.0
2018-04-13 15:00:00,33.79,33.79,33.74,33.75,150388.0,24.3925,24.3925,24.3564,24.3636,150388.0
2018-04-13 15:10:00,33.75,33.77,33.63,33.64,391302.0,24.3636,24.3781,24.277,24.2842,391302.0
2018-04-13 15:20:00,33.64,33.7,33.61,33.64,134853.0,24.2842,24.3275,24.2626,24.2842,134853.0
2018-04-13 15:30:00,33.63,33.63,33.53,33.57,152292.0,24.277,24.277,24.2048,24.2337,152292.0
2018-04-13 15:40:00,33.58,33.64,33.57,33.61,177331.0,24.2409,24.2842,24.2337,24.2626,177331.0
2018-04-13 15:50:00,33.61,33.64,33.58,33.59,611122.0,24.2626,24.2842,24.2409,24.2481,611122.0
2018-04-16 09:30:00,33.62,33.65,33.21,33.29,205839.0,24.2698,24.2915,23.9738,24.0316,205839.0
2018-04-16 09:40:00,33.3,33.48,33.22,33.4,130349.0,24.0388,24.1687,23.981,24.111,130349.0
2018-04-16 09:50:00,33.39,33.4,33.12,33.32,146505.0,24.1038,24.111,23.9089,24.0532,146505.0
2018-04-16 10:00:00,33.33,33.49,33.32,33.46,102568.0,24.0605,24.176,24.0532,24.1543,102568.0
2018-04-16 10:10:00,33.47,33.6,33.43,33.49,84309.0,24.1615,24.2554,24.1326,24.176,84309.0
2018-04-16 10:20:00,33.49,33.55,33.42,33.55,77583.0,24.176,24.2193,24.1254,24.2193,77583.0
2018-04-16 10:30:00,33.57,33.6,33.46,33.48,67147.0,24.2337,24.2554,24.1543,24.1687,67147.0
2018-04-16 10:40:00,33.49,33.64,33.48,33.59,59641.0,24.176,24.2842,24.1687,24.2481,59641.0
2018-04-16 10:50:00,33.58,33.63,33.46,33.63,67681.0,24.2409,24.277,24.1543,24.277,67681.0
2018-04-16 11:00:00,33.64,33.72,33.6,33.69,64845.0,24.2842,24.342,24.2554,24.3203,64845.0
2018-04-16 11:10:00,33.67,33.68,33.56,33.67,59826.0,24.3059,24.3131,24.2265,24.3059,59826.0
2018-04-16 11:20:00,33.66,33.7,33.55,33.59,68871.0,24.2987,24.3275,24.2193,24.2481,68871.0
2018-04-16 11:30:00,33.6,33.66,33.54,33.64,41078.0,24.2554,24.2987,24.212,24.2842,41078.0
2018-04-16 11:40:00,33.65,33.67,33.6,33.62,63270.0,24.2915,24.3059,24.2554,24.2698,63270.0
2018-04-16 11:50:00,33.62,33.64,33.55,33.57,73315.0,24.2698,24.2842,24.2193,24.2337,73315.0
2018-04-16 12:00:00,33.56,33.6,33.52,33.57,66550.0,24.2265,24.2554,24.1976,24.2337,66550.0
2018-04-16 12:10:00,33.57,33.61,33.53,33.57,53932.0,24.2337,24.2626,24.2048,24.2337,53932.0
2018-04-16 12:20:00,33.57,33.59,33.52,33.58,64831.0,24.2337,24.2481,24.1976,24.2409,64831.0
2018-04-16 12:30:00,33.58,33.63,33.54,33.55,74337.0,24.2409,24.277,24.212,24.2193,74337.0
2018-04-16 12:40:00,33.56,33.63,33.56,33.59,77139.0,24.2265,24.277,24.2265,24.2481,77139.0
2018-04-16 12:50:00,33.6,33.65,33.58,33.59,87660.0,24.2554,24.2915,24.2409,24.2481,87660.0
2018-04-16 13:00:00,33.59,33.6,33.44,33.49,100133.0,24.2481,24.2554,24.1399,24.176,100133.0
2018-04-16 13:10:00,33.48,33.52,33.44,33.45,65421.0,24.1687,24.1976,24.1399,24.1471,65421.0
2018-04-16 13:20:00,33.45,33.48,33.38,33.39,64532.0,24.1471,24.1687,24.0965,24.1038,64532.0
2018-04-16 13:30:00,33.39,33.45,33.38,33.44,46381.0,24.1038,24.1471,24.0965,24.1399,46381.0
2018-04-16 13:40:00,33.44,33.61,33.43,33.5,262479.0,24.1399,24.2626,24.1326,24.1832,262479.0
2018-04-16 13:50:00,33.51,33.51,33.37,33.41,76996.0,24.1904,24.1904,24.0893,24.1182,76996.0
2018-04-16 14:00:00,33.41,33.44,33.38,33.41,64587.0,24.1182,24.1399,24.0965,24.1182,64587.0
2018-04-16 14:10:00,33.41,33.46,33.4,33.42,50375.0,24.1182,24.1543,24.111,24.1254,50375.0
2018-04-16 14:20:00,33.42,33.48,33.4,33.47,97422.0,24.1254,24.1687,24.111,24.1615,97422.0
2018-04-16 14:30:00,33.47,33.58,33.45,33.53,82588.0,24.1615,24.2409,24.1471,24.2048,82588.0
2018-04-16 14:40:00,33.54,33.61,33.54,33.61,63656.0,24.212,24.2626,24.212,24.2626,63656.0
2018-04-16 14:50:00,33.61,33.61,33.54,33.58,78839.0,24.2626,24.2626,24.212,24.2409,78839.0
2018-04-16 15:00:00,33.57,33.58,33.53,33.56,55326.0,24.2337,24.2409,24.2048,24.2265,55326.0
2018-04-16 15:10:00,33.56,33.57,33.49,33.53,110683.0,24.2265,24.2337,24.176,24.2048,110683.0
2018-04-16 15:20:00,33.52,33.55,33.45,33.53,94431.0,24.1976,24.2193,24.1471,24.2048,94431.0
2018-04-16 15:30:00,33.52,33.54,33.48,33.54,230685.0,24.1976,24.212,24.1687,24.212,230685.0
2018-04-16 15:40:00,33.54,33.59,33.53,33.57,171801.0,24.212,24.2481,24.2048,24.2337,171801.0
2018-04-16 15:50:00,33.57,33.62,33.54,33.61,395492.0,24.2337,24.2698,24.212,24.2626,395492.0
2018-04-17 09:30:00,33.58,33.63,33.39,33.47,127992.0,24.2409,24.277,24.1038,24.1615,127992.0
2018-04-17 09:40:00,33.47,33.73,33.47,33.63,75374.0,24.1615,24.3492,24.1615,24.277,75374.0
2018-04-17 09:50:00,33.63,33.68,33.52,33.63,98690.0,24.277,24.3131,24.1976,24.277,98690.0
2018-04-17 10:00:00,33.63,33.66,33.42,33.43,140684.0,24.277,24.2987,24.1254,24.1326,140684.0
2018-04-17 10:10:00,33.44,33.57,33.44,33.48,140287.0,24.1399,24.2337,24.1399,24.1687,140287.0
2018-04-17 10:20:00,33.48,33.5,33.36,33.44,93745.0,24.1687,24.1832,24.0821,24.1399,93745.0
2018-04-17 10:30:00,33.45,33.48,33.37,33.37,116846.0,24.1471,24.1687,24.0893,24.0893,116846.0
2018-04-17 10:40:00,33.37,33.4,33.22,33.35,341527.0,24.0893,24.111,23.981,24.0749,341527.0
2018-04-17 10:50:00,33.35,33.49,33.32,33.45,118353.0,24.0749,24.176,24.0532,24.1471,118353.0
2018-04-17 11:00:00,33.45,33.51,33.39,33.44,51934.0,24.1471,24.1904,24.1038,24.1399,51934.0
2018-04-17 11:10:00,33.44,33.52,33.41,33.48,139209.0,24.1399,24.1976,24.1182,24.1687,139209.0
2018-04-17 11:20:00,33.5,33.54,33.43,33.49,133706.0,24.1832,24.212,24.1326,24.176,133706.0
2018-04-17 11:30:00,33.48,33.57,33.44,33.49,83340.0,24.1687,24.2337,24.1399,24.176,83340.0
2018-04-17 11:40:00,33.48,33.56,33.48,33.52,58006.0,24.1687,24.2265,24.1687,24.1976,58006.0
2018-04-17 11:50:00,33.52,33.57,33.52,33.54,31206.0,24.1976,24.2337,24.1976,24.212,31206.0
2018-04-17 12:00:00,33.54,33.64,33.54,33.58,111122.0,24.212,24.2842,24.212,24.2409,111122.0
2018-04-17 12:10:00,33.58,33.61,33.54,33.6,111787.0,24.2409,24.2626,24.212,24.2554,111787.0
2018-04-17 12:20:00,33.6,33.63,33.58,33.63,73951.0,24.2554,24.277,24.2409,24.277,73951.0
2018-04-17 12:30:00,33.64,33.64,33.58,33.6,60916.0,24.2842,24.2842,24.2409,24.2554,60916.0
2018-04-17 12:40:00,33.61,33.66,33.59,33.61,56045.0,24.2626,24.2987,24.2481,24.2626,56045.0
2018-04-17 12:50:00,33.62,33.66,33.62,33.64,52031.0,24.2698,24.2987,24.2698,24.2842,52031.0
2018-04-17 13:00:00,33.65,33.73,33.61,33.71,97068.0,24.2915,24.3492,24.2626,24.3348,97068.0
2018-04-17 13:10:00,33.72,33.76,33.62,33.64,212693.0,24.342,24.3709,24.2698,24.2842,212693.0
2018-04-17 13:20:00,33.65,33.72,33.63,33.72,145175.0,24.2915,24.342,24.277,24.342,145175.0
2018-04-17 13:30:00,33.73,33.74,33.68,33.72,62607.0,24.3492,24.3564,24.3131,24.342,62607.0
2018-04-17 13:40:00,33.71,33.72,33.69,33.7,43401.0,24.3348,24.342,24.3203,24.3275,43401.0
2018-04-17 13:50:00,33.7,33.75,33.7,33.74,79389.0,24.3275,24.3636,24.3275,24.3564,79389.0
2018-04-17 14:00:00,33.74,33.82,33.71,33.79,76054.0,24.3564,24.4142,24.3348,24.3925,76054.0
2018-04-17 14:10:00,33.79,33.85,33.75,33.85,97118.0,24.3925,24.4358,24.3636,24.4358,97118.0
2018-04-17 14:20:00,33.84,33.88,33.81,33.86,139413.0,24.4286,24.4575,24.407,24.4431,139413.0
2018-04-17 14:30:00,33.85,33.87,33.79,33.81,83406.0,24.4358,24.4503,24.3925,24.407,83406.0
2018-04-17 14:40:00,33.8,33.84,33.77,33.8,79819.0,24.3997,24.4286,24.3781,24.3997,79819.0
2018-04-17 14:50:00,33.8,33.84,33.77,33.83,121625.0,24.3997,24.4286,24.3781,24.4214,121625.0
2018-04-17 15:00:00,33.84,33.87,33.82,33.84,200823.0,24.4286,24.4503,24.4142,24.4286,200823.0
2018-04-17 15:10:00,33.84,33.86,33.77,33.84,88229.0,24.4286,24.4431,24.3781,24.4286,88229.0
2018-04-17 15:20:00,33.84,33.86,33.82,33.84,136528.0,24.4286,24.4431,24.4142,24.4286,136528.0
2018-04-17 15:30:00,33.84,33.86,33.79,33.8,118443.0,24.4286,24.4431,24.3925,24.3997,118443.0
2018-04-17 15:40:00,33.8,33.81,33.74,33.77,201961.0,24.3997,24.407,24.3564,24.3781,201961.0
2018-04-17 15:50:00,33.78,33.78,33.65,33.69,653202.0,24.3853,24.3853,24.2915,24.3203,653202.0
2018-04-18 09:30:00,34.1,34.68,34.1,34.67,318824.0,24.6163,25.035,24.6163,25.0278,318824.0
2018-04-18 09:40:00,34.67,34.85,34.64,34.72,339853.0,25.0278,25.1577,25.0061,25.0639,339853.0
2018-04-18 09:50:00,34.72,34.8,34.54,34.59,149161.0,25.0639,25.1216,24.9339,24.97,149161.0
2018-04-18 10:00:00,34.59,34.63,34.54,34.61,164023.0,24.97,24.9989,24.9339,24.9845,164023.0
2018-04-18 10:10:00,34.61,34.63,34.5,34.58,166877.0,24.9845,24.9989,24.9051,24.9628,166877.0
2018-04-18 10:20:00,34.58,34.63,34.56,34.62,94326.0,24.9628,24.9989,24.9484,24.9917,94326.0
2018-04-18 10:30:00,34.63,34.94,34.62,34.81,240420.0,24.9989,25.2227,24.9917,25.1288,240420.0
2018-04-18 10:40:00,34.82,34.97,34.76,34.97,133202.0,25.1361,25.2443,25.0927,25.2443,133202.0
2018-04-18 10:50:00,34.97,34.97,34.8,34.92,154245.0,25.2443,25.2443,25.1216,25.2082,154245.0
2018-04-18 11:00:00,34.92,35.17,34.89,35.16,457275.0,25.2082,25.3887,25.1866,25.3815,457275.0
2018-04-18 11:10:00,35.16,35.28,35.11,35.22,409435.0,25.3815,25.4681,25.3454,25.4248,409435.0
2018-04-18 11:20:00,35.22,35.36,35.19,35.3,454572.0,25.4248,25.5259,25.4032,25.4826,454572.0
2018-04-18 11:30:00,35.3,35.69,35.28,35.68,782660.0,25.4826,25.7641,25.4681,25.7569,782660.0
2018-04-18 11:40:00,35.68,35.79,35.44,35.53,394829.0,25.7569,25.8363,25.5836,25.6486,394829.0
2018-04-18 11:50:00,35.53,35.63,35.49,35.58,239882.0,25.6486,25.7208,25.6197,25.6847,239882.0
2018-04-18 12:00:00,35.57,35.64,35.46,35.48,193711.0,25.6775,25.728,25.5981,25.6125,193711.0
2018-04-18 12:10:00,35.47,35.64,35.46,35.62,150331.0,25.6053,25.728,25.5981,25.7136,150331.0
2018-04-18 12:20:00,35.62,35.71,35.57,35.65,166155.0,25.7136,25.7785,25.6775,25.7352,166155.0
2018-04-18 12:30:00,35.66,35.8,35.65,35.73,640512.0,25.7424,25.8435,25.7352,25.793,640512.0
2018-04-18 12:40:00,35.73,35.88,35.73,35.8,289048.0,25.793,25.9013,25.793,25.8435,289048.0
2018-04-18 12:50:00,35.8,36.02,35.79,35.97,247348.0,25.8435,26.0023,25.8363,25.9662,247348.0
2018-04-18 13:00:00,35.97,36.01,35.91,35.99,147144.0,25.9662,25.9951,25.9229,25.9807,147144.0
2018-04-18 13:10:00,35.98,36.11,35.97,36.03,336970.0,25.9734,26.0673,25.9662,26.0095,336970.0
2018-04-18 13:20:00,36.04,36.05,35.93,36.03,221110.0,26.0168,26.024,25.9374,26.0095,221110.0
2018-04-18 13:30:00,36.03,36.14,36.02,36.05,149874.0,26.0095,26.0889,26.0023,26.024,149874.0
2018-04-18 13:40:00,36.05,36.1,36.0,36.08,298933.0,26.024,26.0601,25.9879,26.0456,298933.0
2018-04-18 13:50:00,36.08,36.11,36.05,36.07,160405.0,26.0456,26.0673,26.024,26.0384,160405.0
2018-04-18 14:00:00,36.06,36.14,36.04,36.06,156114.0,26.0312,26.0889,26.0168,26.0312,156114.0
2018-04-18 14:10:00,36.06,36.26,36.04,36.25,273668.0,26.0312,26.1756,26.0168,26.1684,273668.0
2018-04-18 14:20:00,36.25,36.46,36.22,36.39,369914.0,26.1684,26.32,26.1467,26.2694,369914.0
2018-04-18 14:30:00,36.39,36.45,36.34,36.44,675601.0,26.2694,26.3127,26.2333,26.3055,675601.0
2018-04-18 14:40:00,36.44,36.54,36.35,36.48,251562.0,26.3055,26.3777,26.2405,26.3344,251562.0
2018-04-18 14:50:00,36.48,36.65,36.46,36.62,392417.0,26.3344,26.4571,26.32,26.4355,392417.0
2018-04-18 15:00:00,36.62,36.71,36.6,36.64,451908.0,26.4355,26.5004,26.421,26.4499,451908.0
2018-04-18 15:10:00,36.64,36.68,36.44,36.5,529763.0,26.4499,26.4788,26.3055,26.3488,529763.0
2018-04-18 15:20:00,36.5,36.52,36.38,36.44,373308.0,26.3488,26.3633,26.2622,26.3055,373308.0
2018-04-18 15:30:00,36.44,36.46,36.27,36.35,537359.0,26.3055,26.32,26.1828,26.2405,537359.0
2018-04-18 15:40:00,36.34,36.36,36.24,36.3,464864.0,26.2333,26.2478,26.1611,26.2045,464864.0
2018-04-18 15:50:00,36.29,36.31,35.97,36.1,1070436.0,26.1972,26.2117,25.9662,26.0601,1070436.0
2018-04-19 09:30:00,36.54,36.64,35.86,36.12,429599.0,26.3777,26.4499,25.8868,26.0745,429599.0
2018-04-19 09:40:00,36.13,36.2,35.64,35.64,422367.0,26.0817,26.1323,25.728,25.728,422367.0
2018-04-19 09:50:00,35.64,35.79,35.41,35.7,409880.0,25.728,25.8363,25.562,25.7713,409880.0
2018-04-19 10:00:00,35.68,35.73,35.49,35.55,358580.0,25.7569,25.793,25.6197,25.663,358580.0
2018-04-19 10:10:00,35.54,35.94,35.5,35.92,404966.0,25.6558,25.9446,25.6269,25.9301,404966.0
2018-04-19 10:20:00,35.92,36.08,35.81,36.03,224061.0,25.9301,26.0456,25.8507,26.0095,224061.0
2018-04-19 10:30:00,36.04,36.15,35.96,36.13,312606.0,26.0168,26.0962,25.959,26.0817,312606.0
2018-04-19 10:40:00,36.13,36.16,35.99,36.12,547684.0,26.0817,26.1034,25.9807,26.0745,547684.0
2018-04-19 10:50:00,36.12,36.33,36.11,36.32,375465.0,26.0745,26.2261,26.0673,26.2189,375465.0
2018-04-19 11:00:00,36.32,36.5,36.28,36.45,384749.0,26.2189,26.3488,26.19,26.3127,384749.0
2018-04-19 11:10:00,36.44,36.51,36.31,36.32,212444.0,26.3055,26.356,26.2117,26.2189,212444.0
2018-04-19 11:20:00,36.32,36.52,36.28,36.47,295179.0,26.2189,26.3633,26.19,26.3272,295179.0
2018-04-19 11:30:00,36.46,36.49,36.27,36.27,301718.0,26.32,26.3416,26.1828,26.1828,301718.0
2018-04-19 11:40:00,36.27,36.38,36.09,36.16,537791.0,26.1828,26.2622,26.0529,26.1034,537791.0
2018-04-19 11:50:00,36.16,36.26,35.9,35.9,268438.0,26.1034,26.1756,25.9157,25.9157,268438.0
2018-04-19 12:00:00,35.9,36.05,35.89,36.0,289647.0,25.9157,26.024,25.9085,25.9879,289647.0
2018-04-19 12:10:00,35.99,36.04,35.79,35.84,150919.0,25.9807,26.0168,25.8363,25.8724,150919.0
2018-04-19 12:20:00,35.84,35.88,35.67,35.72,147635.0,25.8724,25.9013,25.7497,25.7858,147635.0
2018-04-19 12:30:00,35.72,35.79,35.71,35.78,144850.0,25.7858,25.8363,25.7785,25.8291,144850.0
2018-04-19 12:40:00,35.79,35.84,35.72,35.77,118044.0,25.8363,25.8724,25.7858,25.8219,118044.0
2018-04-19 12:50:00,35.76,35.78,35.67,35.67,101748.0,25.8146,25.8291,25.7497,25.7497,101748.0
2018-04-19 13:00:00,35.68,35.69,35.58,35.66,111064.0,25.7569,25.7641,25.6847,25.7424,111064.0
2018-04-19 13:10:00,35.66,35.72,35.57,35.71,202386.0,25.7424,25.7858,25.6775,25.7785,202386.0
2018-04-19 13:20:00,35.71,35.71,35.56,35.61,105441.0,25.7785,25.7785,25.6703,25.7064,105441.0
2018-04-19 13:30:00,35.62,35.66,35.57,35.64,94300.0,25.7136,25.7424,25.6775,25.728,94300.0
2018-04-19 13:40:00,35.63,35.7,35.56,35.68,93814.0,25.7208,25.7713,25.6703,25.7569,93814.0
2018-04-19 13:50:00,35.69,35.78,35.67,35.74,71825.0,25.7641,25.8291,25.7497,25.8002,71825.0
2018-04-19 14:00:00,35.73,35.74,35.57,35.6,91081.0,25.793,25.8002,25.6775,25.6991,91081.0
2018-04-19 14:10:00,35.61,35.69,35.58,35.63,113793.0,25.7064,25.7641,25.6847,25.7208,113793.0
2018-04-19 14:20:00,35.64,35.72,35.62,35.72,100070.0,25.728,25.7858,25.7136,25.7858,100070.0
2018-04-19 14:30:00,35.71,35.78,35.68,35.75,98949.0,25.7785,25.8291,25.7569,25.8074,98949.0
2018-04-19 14:40:00,35.76,35.82,35.72,35.79,87791.0,25.8146,25.8579,25.7858,25.8363,87791.0
2018-04-19 14:50:00,35.78,35.87,35.75,35.87,95419.0,25.8291,25.894,25.8074,25.894,95419.0
2018-04-19 15:00:00,35.87,36.05,35.87,36.05,182048.0,25.894,26.024,25.894,26.024,182048.0
2018-04-19 15:10:00,36.04,36.05,35.89,35.92,611317.0,26.0168,26.024,25.9085,25.9301,611317.0
2018-04-19 15:20:00,35.91,35.92,35.69,35.75,159945.0,25.9229,25.9301,25.7641,25.8074,159945.0
2018-04-19 15:30:00,35.74,35.96,35.7,35.87,236833.0,25.8002,25.959,25.7713,25.894,236833.0
2018-04-19 15:40:00,35.87,35.87,35.69,35.69,293681.0,25.894,25.894,25.7641,25.7641,293681.0
2018-04-19 15:50:00,35.7,35.73,35.63,35.67,717504.0,25.7713,25.793,25.7208,25.7497,717504.0
2018-04-20 09:30:00,35.46,35.58,34.91,34.93,476584.0,25.5981,25.6847,25.201,25.2155,476584.0
2018-04-20 09:40:00,34.93,35.26,34.91,35.23,308197.0,25.2155,25.4537,25.201,25.432,308197.0
2018-04-20 09:50:00,35.22,35.25,34.86,34.95,297459.0,25.4248,25.4465,25.1649,25.2299,297459.0
2018-04-20 10:00:00,34.96,34.97,34.79,34.95,355134.0,25.2371,25.2443,25.1144,25.2299,355134.0
2018-04-20 10:10:00,34.96,35.05,34.88,34.95,170757.0,25.2371,25.3021,25.1794,25.2299,170757.0
2018-04-20 10:20:00,34.95,34.96,34.81,34.9,286760.0,25.2299,25.2371,25.1288,25.1938,286760.0
2018-04-20 10:30:00,34.91,35.1,34.89,35.02,171153.0,25.201,25.3382,25.1866,25.2804,171153.0
2018-04-20 10:40:00,35.03,35.1,34.95,34.98,158381.0,25.2877,25.3382,25.2299,25.2516,158381.0
2018-04-20 10:50:00,34.99,35.08,34.96,35.05,315026.0,25.2588,25.3238,25.2371,25.3021,315026.0
2018-04-20 11:00:00,35.05,35.16,35.01,35.1,159177.0,25.3021,25.3815,25.2732,25.3382,159177.0
2018-04-20 11:10:00,35.11,35.17,35.01,35.15,330538.0,25.3454,25.3887,25.2732,25.3743,330538.0
2018-04-20 11:20:00,35.15,35.27,35.08,35.26,142824.0,25.3743,25.4609,25.3238,25.4537,142824.0
2018-04-20 11:30:00,35.26,35.42,35.25,35.37,116291.0,25.4537,25.5692,25.4465,25.5331,116291.0
2018-04-20 11:40:00,35.37,35.5,35.31,35.45,182547.0,25.5331,25.6269,25.4898,25.5908,182547.0
2018-04-20 11:50:00,35.45,35.5,35.41,35.45,280893.0,25.5908,25.6269,25.562,25.5908,280893.0
2018-04-20 12:00:00,35.45,35.51,35.39,35.47,153061.0,25.5908,25.6342,25.5475,25.6053,153061.0
2018-04-20 12:10:00,35.48,35.52,35.43,35.47,93779.0,25.6125,25.6414,25.5764,25.6053,93779.0
2018-04-20 12:20:00,35.47,35.5,35.33,35.35,200704.0,25.6053,25.6269,25.5042,25.5187,200704.0
2018-04-20 12:30:00,35.35,35.43,35.29,35.32,150546.0,25.5187,25.5764,25.4753,25.497,150546.0
2018-04-20 12:40:00,35.31,35.38,35.25,35.26,108880.0,25.4898,25.5403,25.4465,25.4537,108880.0
2018-04-20 12:50:00,35.26,35.4,35.24,35.36,168578.0,25.4537,25.5548,25.4393,25.5259,168578.0
2018-04-20 13:00:00,35.35,35.4,35.3,35.36,199852.0,25.5187,25.5548,25.4826,25.5259,199852.0
2018-04-20 13:10:00,35.36,35.44,35.36,35.4,66415.0,25.5259,25.5836,25.5259,25.5548,66415.0
2018-04-20 13:20:00,35.39,35.46,35.35,35.44,157875.0,25.5475,25.5981,25.5187,25.5836,157875.0
2018-04-20 13:30:00,35.44,35.52,35.38,35.51,67827.0,25.5836,25.6414,25.5403,25.6342,67827.0
2018-04-20 13:40:00,35.52,35.57,35.48,35.5,61063.0,25.6414,25.6775,25.6125,25.6269,61063.0
2018-04-20 13:50:00,35.5,35.52,35.45,35.48,78624.0,25.6269,25.6414,25.5908,25.6125,78624.0
2018-04-20 14:00:00,35.49,35.57,35.48,35.52,196990.0,25.6197,25.6775,25.6125,25.6414,196990.0
2018-04-20 14:10:00,35.52,35.6,35.5,35.51,194304.0,25.6414,25.6991,25.6269,25.6342,194304.0
2018-04-20 14:20:00,35.51,35.53,35.37,35.41,259126.0,25.6342,25.6486,25.5331,25.562,259126.0
2018-04-20 14:30:00,35.41,35.45,35.31,35.34,95396.0,25.562,25.5908,25.4898,25.5114,95396.0
2018-04-20 14:40:00,35.33,35.4,35.33,35.38,91422.0,25.5042,25.5548,25.5042,25.5403,91422.0
2018-04-20 14:50:00,35.38,35.45,35.34,35.45,96474.0,25.5403,25.5908,25.5114,25.5908,96474.0
2018-04-20 15:00:00,35.44,35.45,35.3,35.31,192484.0,25.5836,25.5908,25.4826,25.4898,192484.0
2018-04-20 15:10:00,35.32,35.35,35.21,35.21,203354.0,25.497,25.5187,25.4176,25.4176,203354.0
2018-04-20 15:20:00,35.21,35.32,35.2,35.32,125901.0,25.4176,25.497,25.4104,25.497,125901.0
2018-04-20 15:30:00,35.31,35.39,35.26,35.37,180935.0,25.4898,25.5475,25.4537,25.5331,180935.0
2018-04-20 15:40:00,35.37,35.38,35.28,35.36,181553.0,25.5331,25.5403,25.4681,25.5259,181553.0
2018-04-20 15:50:00,35.36,35.4,35.31,35.4,444986.0,25.5259,25.5548,25.4898,25.5548,444986.0
2018-04-23 09:30:00,35.19,35.44,34.94,34.94,210956.0,25.4032,25.5836,25.2227,25.2227,210956.0
2018-04-23 09:40:00,34.95,34.98,34.73,34.8,176130.0,25.2299,25.2516,25.0711,25.1216,176130.0
2018-04-23 09:50:00,34.82,35.05,34.77,35.01,102300.0,25.1361,25.3021,25.1,25.2732,102300.0
2018-04-23 10:00:00,35.02,35.09,34.76,34.81,158634.0,25.2804,25.331,25.0927,25.1288,158634.0
2018-04-23 10:10:00,34.82,35.01,34.82,34.96,120155.0,25.1361,25.2732,25.1361,25.2371,120155.0
2018-04-23 10:20:00,34.96,35.09,34.92,34.99,82274.0,25.2371,25.331,25.2082,25.2588,82274.0
2018-04-23 10:30:00,35.0,35.09,34.92,35.07,74888.0,25.266,25.331,25.2082,25.3165,74888.0
2018-04-23 10:40:00,35.06,35.18,35.03,35.17,71795.0,25.3093,25.3959,25.2877,25.3887,71795.0
2018-04-23 10:50:00,35.18,35.36,35.17,35.27,99000.0,25.3959,25.5259,25.3887,25.4609,99000.0
2018-04-23 11:00:00,35.27,35.56,35.27,35.55,102540.0,25.4609,25.6703,25.4609,25.663,102540.0
2018-04-23 11:10:00,35.54,35.59,35.44,35.48,114314.0,25.6558,25.6919,25.5836,25.6125,114314.0
2018-04-23 11:20:00,35.49,35.53,35.38,35.45,121489.0,25.6197,25.6486,25.5403,25.5908,121489.0
2018-04-23 11:30:00,35.45,35.45,35.31,35.33,105765.0,25.5908,25.5908,25.4898,25.5042,105765.0
2018-04-23 11:40:00,35.33,35.36,35.26,35.28,120621.0,25.5042,25.5259,25.4537,25.4681,120621.0
2018-04-23 11:50:00,35.27,35.34,35.22,35.26,104550.0,25.4609,25.5114,25.4248,25.4537,104550.0
2018-04-23 12:00:00,35.26,35.33,35.21,35.33,123076.0,25.4537,25.5042,25.4176,25.5042,123076.0
2018-04-23 12:10:00,35.33,35.35,35.13,35.14,76041.0,25.5042,25.5187,25.3598,25.3671,76041.0
2018-04-23 12:20:00,35.13,35.19,35.11,35.14,58168.0,25.3598,25.4032,25.3454,25.3671,58168.0
2018-04-23 12:30:00,35.14,35.23,35.09,35.22,56157.0,25.3671,25.432,25.331,25.4248,56157.0
2018-04-23 12:40:00,35.22,35.26,35.17,35.19,57046.0,25.4248,25.4537,25.3887,25.4032,57046.0
2018-04-23 12:50:00,35.18,35.27,35.16,35.26,81466.0,25.3959,25.4609,25.3815,25.4537,81466.0
2018-04-23 13:00:00,35.27,35.29,35.2,35.24,67281.0,25.4609,25.4753,25.4104,25.4393,67281.0
2018-04-23 13:10:00,35.25,35.34,35.24,35.27,67402.0,25.4465,25.5114,25.4393,25.4609,67402.0
2018-04-23 13:20:00,35.27,35.3,35.22,35.27,53004.0,25.4609,25.4826,25.4248,25.4609,53004.0
2018-04-23 13:30:00,35.26,35.29,35.22,35.23,50247.0,25.4537,25.4753,25.4248,25.432,50247.0
2018-04-23 13:40:00,35.23,35.27,35.22,35.26,62532.0,25.432,25.4609,25.4248,25.4537,62532.0
2018-04-23 13:50:00,35.27,35.38,35.27,35.36,50739.0,25.4609,25.5403,25.4609,25.5259,50739.0
2018-04-23 14:00:00,35.36,35.37,35.22,35.24,84102.0,25.5259,25.5331,25.4248,25.4393,84102.0
2018-04-23 14:10:00,35.24,35.3,35.22,35.3,68352.0,25.4393,25.4826,25.4248,25.4826,68352.0
2018-04-23 14:20:00,35.29,35.35,35.25,35.34,76121.0,25.4753,25.5187,25.4465,25.5114,76121.0
2018-04-23 14:30:00,35.34,35.35,35.24,35.32,98982.0,25.5114,25.5187,25.4393,25.497,98982.0
2018-04-23 14:40:00,35.32,35.33,35.28,35.29,61844.0,25.497,25.5042,25.4681,25.4753,61844.0
2018-04-23 14:50:00,35.29,35.29,35.23,35.29,69908.0,25.4753,25.4753,25.432,25.4753,69908.0
2018-04-23 15:00:00,35.28,35.37,35.27,35.36,64322.0,25.4681,25.5331,25.4609,25.5259,64322.0
2018-04-23 15:10:00,35.37,35.43,35.36,35.37,114745.0,25.5331,25.5764,25.5259,25.5331,114745.0
2018-04-23 15:20:00,35.37,35.4,35.36,35.37,70553.0,25.5331,25.5548,25.5259,25.5331,70553.0
2018-04-23 15:30:00,35.37,35.4,35.35,35.37,113806.0,25.5331,25.5548,25.5187,25.5331,113806.0
2018-04-23 15:40:00,35.37,35.4,35.36,35.38,205183.0,25.5331,25.5548,25.5259,25.5403,205183.0
2018-04-23 15:50:00,35.38,35.42,35.37,35.42,404441.0,25.5403,25.5692,25.5331,25.5692,404441.0
2018-04-24 09:30:00,35.55,35.56,35.28,35.44,203072.0,25.663,25.6703,25.4681,25.5836,203072.0
2018-04-24 09:40:00,35.45,35.59,35.38,35.53,210552.0,25.5908,25.6919,25.5403,25.6486,210552.0
2018-04-24 09:50:00,35.52,35.55,35.4,35.43,131265.0,25.6414,25.663,25.5548,25.5764,131265.0
2018-04-24 10:00:00,35.44,35.74,35.41,35.66,194081.0,25.5836,25.8002,25.562,25.7424,194081.0
2018-04-24 10:10:00,35.66,35.78,35.63,35.67,138820.0,25.7424,25.8291,25.7208,25.7497,138820.0
2018-04-24 10:20:00,35.67,35.69,35.54,35.66,234601.0,25.7497,25.7641,25.6558,25.7424,234601.0
2018-04-24 10:30:00,35.66,35.7,35.57,35.59,210442.0,25.7424,25.7713,25.6775,25.6919,210442.0
2018-04-24 10:40:00,35.59,35.69,35.48,35.49,143201.0,25.6919,25.7641,25.6125,25.6197,143201.0
2018-04-24 10:50:00,35.5,35.5,35.33,35.39,135679.0,25.6269,25.6269,25.5042,25.5475,135679.0
2018-04-24 11:00:00,35.38,35.4,35.16,35.25,482448.0,25.5403,25.5548,25.3815,25.4465,482448.0
2018-04-24 11:10:00,35.24,35.25,35.07,35.22,129862.0,25.4393,25.4465,25.3165,25.4248,129862.0
2018-04-24 11:20:00,35.21,35.47,35.21,35.34,111262.0,25.4176,25.6053,25.4176,25.5114,111262.0
2018-04-24 11:30:00,35.35,35.38,35.24,35.25,206766.0,25.5187,25.5403,25.4393,25.4465,206766.0
2018-04-24 11:40:00,35.26,35.29,35.12,35.15,106925.0,25.4537,25.4753,25.3526,25.3743,106925.0
2018-04-24 11:50:00,35.14,35.17,35.03,35.03,154517.0,25.3671,25.3887,25.2877,25.2877,154517.0
2018-04-24 12:00:00,35.03,35.18,35.02,35.1,171980.0,25.2877,25.3959,25.2804,25.3382,171980.0
2018-04-24 12:10:00,35.11,35.2,35.06,35.16,192096.0,25.3454,25.4104,25.3093,25.3815,192096.0
2018-04-24 12:20:00,35.15,35.19,35.11,35.18,162603.0,25.3743,25.4032,25.3454,25.3959,162603.0
2018-04-24 12:30:00,35.17,35.18,34.96,35.01,261518.0,25.3887,25.3959,25.2371,25.2732,261518.0
2018-04-24 12:40:00,35.02,35.09,34.94,34.98,210312.0,25.2804,25.331,25.2227,25.2516,210312.0
2018-04-24 12:50:00,34.99,35.09,34.84,34.84,114283.0,25.2588,25.331,25.1505,25.1505,114283.0
2018-04-24 13:00:00,34.84,34.88,34.66,34.66,403360.0,25.1505,25.1794,25.0206,25.0206,403360.0
2018-04-24 13:10:00,34.67,34.76,34.61,34.69,392780.0,25.0278,25.0927,24.9845,25.0422,392780.0
2018-04-24 13:20:00,34.69,34.72,34.6,34.67,311334.0,25.0422,25.0639,24.9772,25.0278,311334.0
2018-04-24 13:30:00,34.68,34.68,34.48,34.5,119564.0,25.035,25.035,24.8906,24.9051,119564.0
2018-04-24 13:40:00,34.5,34.5,34.35,34.39,159016.0,24.9051,24.9051,24.7968,24.8256,159016.0
2018-04-24 13:50:00,34.38,34.42,34.27,34.33,206964.0,24.8184,24.8473,24.739,24.7823,206964.0
2018-04-24 14:00:00,34.34,34.42,34.32,34.42,140248.0,24.7896,24.8473,24.7751,24.8473,140248.0
2018-04-24 14:10:00,34.41,34.61,34.41,34.51,140521.0,24.8401,24.9845,24.8401,24.9123,140521.0
2018-04-24 14:20:00,34.51,34.67,34.45,34.47,190087.0,24.9123,25.0278,24.869,24.8834,190087.0
2018-04-24 14:30:00,34.46,34.58,34.41,34.42,183539.0,24.8762,24.9628,24.8401,24.8473,183539.0
2018-04-24 14:40:00,34.42,34.61,34.42,34.6,147439.0,24.8473,24.9845,24.8473,24.9772,147439.0
2018-04-24 14:50:00,34.61,34.75,34.6,34.68,146922.0,24.9845,25.0855,24.9772,25.035,146922.0
2018-04-24 15:00:00,34.69,34.75,34.6,34.6,158227.0,25.0422,25.0855,24.9772,24.9772,158227.0
2018-04-24 15:10:00,34.6,34.65,34.52,34.56,123871.0,24.9772,25.0133,24.9195,24.9484,123871.0
2018-04-24 15:20:00,34.57,34.71,34.55,34.6,121789.0,24.9556,25.0567,24.9412,24.9772,121789.0
2018-04-24 15:30:00,34.61,34.61,34.38,34.39,252731.0,24.9845,24.9845,24.8184,24.8256,252731.0
2018-04-24 15:40:00,34.39,34.54,34.32,34.48,328785.0,24.8256,24.9339,24.7751,24.8906,328785.0
2018-04-24 15:50:00,34.49,34.54,34.44,34.48,822215.0,24.8978,24.9339,24.8617,24.8906,822215.0
2018-04-25 09:30:00,34.5,34.79,34.12,34.77,391047.0,24.9051,25.1144,24.6307,25.1,391047.0
2018-04-25 09:40:00,34.77,34.86,34.52,34.69,292861.0,25.1,25.1649,24.9195,25.0422,292861.0
2018-04-25 09:50:00,34.68,34.73,34.46,34.52,207057.0,25.035,25.0711,24.8762,24.9195,207057.0
2018-04-25 10:00:00,34.52,34.85,34.51,34.78,165955.0,24.9195,25.1577,24.9123,25.1072,165955.0
2018-04-25 10:10:00,34.79,34.9,34.68,34.8,219251.0,25.1144,25.1938,25.035,25.1216,219251.0
2018-04-25 10:20:00,34.78,35.02,34.7,34.8,94472.0,25.1072,25.2804,25.0494,25.1216,94472.0
2018-04-25 10:30:00,34.78,34.82,34.55,34.77,130692.0,25.1072,25.1361,24.9412,25.1,130692.0
2018-04-25 10:40:00,34.76,34.95,34.63,34.95,102385.0,25.0927,25.2299,24.9989,25.2299,102385.0
2018-04-25 10:50:00,34.96,34.98,34.77,34.93,154254.0,25.2371,25.2516,25.1,25.2155,154254.0
2018-04-25 11:00:00,34.94,34.95,34.82,34.86,120152.0,25.2227,25.2299,25.1361,25.1649,120152.0
2018-04-25 11:10:00,34.86,34.93,34.76,34.84,103517.0,25.1649,25.2155,25.0927,25.1505,103517.0
2018-04-25 11:20:00,34.82,34.96,34.79,34.93,96423.0,25.1361,25.2371,25.1144,25.2155,96423.0
2018-04-25 11:30:00,34.93,34.95,34.7,34.75,171145.0,25.2155,25.2299,25.0494,25.0855,171145.0
2018-04-25 11:40:00,34.75,34.87,34.71,34.71,105672.0,25.0855,25.1722,25.0567,25.0567,105672.0
2018-04-25 11:50:00,34.71,34.86,34.7,34.83,302535.0,25.0567,25.1649,25.0494,25.1433,302535.0
2018-04-25 12:00:00,34.83,34.93,34.79,34.89,302753.0,25.1433,25.2155,25.1144,25.1866,302753.0
2018-04-25 12:10:00,34.88,34.97,34.85,34.93,93125.0,25.1794,25.2443,25.1577,25.2155,93125.0
2018-04-25 12:20:00,34.93,34.99,34.86,34.98,118805.0,25.2155,25.2588,25.1649,25.2516,118805.0
2018-04-25 12:30:00,34.97,34.99,34.92,34.97,46872.0,25.2443,25.2588,25.2082,25.2443,46872.0
2018-04-25 12:40:00,34.97,34.97,34.9,34.92,38268.0,25.2443,25.2443,25.1938,25.2082,38268.0
2018-04-25 12:50:00,34.93,34.95,34.85,34.94,27323.0,25.2155,25.2299,25.1577,25.2227,27323.0
2018-04-25 13:00:00,34.93,34.97,34.93,34.95,62797.0,25.2155,25.2443,25.2155,25.2299,62797.0
2018-04-25 13:10:00,34.95,34.96,34.85,34.87,186572.0,25.2299,25.2371,25.1577,25.1722,186572.0
2018-04-25 13:20:00,34.88,34.99,34.85,34.99,92259.0,25.1794,25.2588,25.1577,25.2588,92259.0
2018-04-25 13:30:00,35.0,35.17,35.0,35.13,133773.0,25.266,25.3887,25.266,25.3598,133773.0
2018-04-25 13:40:00,35.13,35.21,35.03,35.04,108837.0,25.3598,25.4176,25.2877,25.2949,108837.0
2018-04-25 13:50:00,35.05,35.15,35.04,35.05,60890.0,25.3021,25.3743,25.2949,25.3021,60890.0
2018-04-25 14:00:00,35.06,35.09,35.02,35.07,107152.0,25.3093,25.331,25.2804,25.3165,107152.0
2018-04-25 14:10:00,35.07,35.2,35.07,35.16,101930.0,25.3165,25.4104,25.3165,25.3815,101930.0
2018-04-25 14:20:00,35.15,35.23,35.1,35.2,108499.0,25.3743,25.432,25.3382,25.4104,108499.0
2018-04-25 14:30:00,35.19,35.24,35.16,35.21,118642.0,25.4032,25.4393,25.3815,25.4176,118642.0
2018-04-25 14:40:00,35.2,35.25,35.16,35.21,185609.0,25.4104,25.4465,25.3815,25.4176,185609.0
2018-04-25 14:50:00,35.22,35.3,35.17,35.29,207922.0,25.4248,25.4826,25.3887,25.4753,207922.0
2018-04-25 15:00:00,35.29,35.31,35.12,35.12,109186.0,25.4753,25.4898,25.3526,25.3526,109186.0
2018-04-25 15:10:00,35.12,35.15,35.08,35.12,111157.0,25.3526,25.3743,25.3238,25.3526,111157.0
2018-04-25 15:20:00,35.12,35.16,35.06,35.11,110854.0,25.3526,25.3815,25.3093,25.3454,110854.0
2018-04-25 15:30:00,35.11,35.17,35.05,35.06,173415.0,25.3454,25.3887,25.3021,25.3093,173415.0
2018-04-25 15:40:00,35.05,35.11,35.04,35.08,424384.0,25.3021,25.3454,25.2949,25.3238,424384.0
2018-04-25 15:50:00,35.07,35.22,35.04,35.21,655337.0,25.3165,25.4248,25.2949,25.4176,655337.0
2018-04-26 09:30:00,35.21,35.84,35.2,35.64,265532.0,25.4176,25.8724,25.4104,25.728,265532.0
2018-04-26 09:40:00,35.63,35.7,35.27,35.43,255688.0,25.7208,25.7713,25.4609,25.5764,255688.0
2018-04-26 09:50:00,35.42,35.5,35.31,35.42,153984.0,25.5692,25.6269,25.4898,25.5692,153984.0
2018-04-26 10:00:00,35.42,35.49,35.35,35.37,192269.0,25.5692,25.6197,25.5187,25.5331,192269.0
2018-04-26 10:10:00,35.37,35.44,35.23,35.34,263588.0,25.5331,25.5836,25.432,25.5114,263588.0
2018-04-26 10:20:00,35.34,35.37,35.19,35.21,280445.0,25.5114,25.5331,25.4032,25.4176,280445.0
2018-04-26 10:30:00,35.21,35.51,35.2,35.51,183259.0,25.4176,25.6342,25.4104,25.6342,183259.0
2018-04-26 10:40:00,35.5,35.52,35.4,35.49,244200.0,25.6269,25.6414,25.5548,25.6197,244200.0
2018-04-26 10:50:00,35.49,35.63,35.44,35.59,217994.0,25.6197,25.7208,25.5836,25.6919,217994.0
2018-04-26 11:00:00,35.59,35.65,35.53,35.58,336130.0,25.6919,25.7352,25.6486,25.6847,336130.0
2018-04-26 11:10:00,35.58,35.66,35.57,35.61,70979.0,25.6847,25.7424,25.6775,25.7064,70979.0
2018-04-26 11:20:00,35.61,35.66,35.53,35.63,107692.0,25.7064,25.7424,25.6486,25.7208,107692.0
2018-04-26 11:30:00,35.63,35.65,35.5,35.51,85891.0,25.7208,25.7352,25.6269,25.6342,85891.0
2018-04-26 11:40:00,35.51,35.54,35.48,35.51,59528.0,25.6342,25.6558,25.6125,25.6342,59528.0
2018-04-26 11:50:00,35.5,35.54,35.41,35.45,107684.0,25.6269,25.6558,25.562,25.5908,107684.0
2018-04-26 12:00:00,35.45,35.62,35.44,35.62,87990.0,25.5908,25.7136,25.5836,25.7136,87990.0
2018-04-26 12:10:00,35.62,35.63,35.52,35.6,51974.0,25.7136,25.7208,25.6414,25.6991,51974.0
2018-04-26 12:20:00,35.59,35.64,35.56,35.59,119228.0,25.6919,25.728,25.6703,25.6919,119228.0
2018-04-26 12:30:00,35.59,35.6,35.46,35.53,48633.0,25.6919,25.6991,25.5981,25.6486,48633.0
2018-04-26 12:40:00,35.53,35.53,35.4,35.42,45712.0,25.6486,25.6486,25.5548,25.5692,45712.0
2018-04-26 12:50:00,35.42,35.49,35.38,35.48,73867.0,25.5692,25.6197,25.5403,25.6125,73867.0
2018-04-26 13:00:00,35.48,35.56,35.48,35.54,86591.0,25.6125,25.6703,25.6125,25.6558,86591.0
2018-04-26 13:10:00,35.53,35.54,35.42,35.47,139311.0,25.6486,25.6558,25.5692,25.6053,139311.0
2018-04-26 13:20:00,35.45,35.49,35.4,35.43,70632.0,25.5908,25.6197,25.5548,25.5764,70632.0
2018-04-26 13:30:00,35.42,35.5,35.4,35.46,49139.0,25.5692,25.6269,25.5548,25.5981,49139.0
2018-04-26 13:40:00,35.46,35.51,35.45,35.48,33437.0,25.5981,25.6342,25.5908,25.6125,33437.0
2018-04-26 13:50:00,35.48,35.54,35.44,35.52,44668.0,25.6125,25.6558,25.5836,25.6414,44668.0
2018-04-26 14:00:00,35.52,35.58,35.5,35.57,100965.0,25.6414,25.6847,25.6269,25.6775,100965.0
2018-04-26 14:10:00,35.57,35.62,35.54,35.58,51959.0,25.6775,25.7136,25.6558,25.6847,51959.0
2018-04-26 14:20:00,35.59,35.62,35.56,35.59,61279.0,25.6919,25.7136,25.6703,25.6919,61279.0
2018-04-26 14:30:00,35.59,35.65,35.58,35.64,156217.0,25.6919,25.7352,25.6847,25.728,156217.0
2018-04-26 14:40:00,35.64,35.67,35.61,35.61,66118.0,25.728,25.7497,25.7064,25.7064,66118.0
2018-04-26 14:50:00,35.6,35.61,35.55,35.58,57253.0,25.6991,25.7064,25.663,25.6847,57253.0
2018-04-26 15:00:00,35.58,35.59,35.5,35.59,69428.0,25.6847,25.6919,25.6269,25.6919,69428.0
2018-04-26 15:10:00,35.59,35.67,35.58,35.61,56932.0,25.6919,25.7497,25.6847,25.7064,56932.0
2018-04-26 15:20:00,35.61,35.61,35.54,35.57,143565.0,25.7064,25.7064,25.6558,25.6775,143565.0
2018-04-26 15:30:00,35.57,35.68,35.56,35.66,285668.0,25.6775,25.7569,25.6703,25.7424,285668.0
2018-04-26 15:40:00,35.66,35.67,35.58,35.62,220394.0,25.7424,25.7497,25.6847,25.7136,220394.0
2018-04-26 15:50:00,35.61,35.8,35.59,35.78,708590.0,25.7064,25.8435,25.6919,25.8291,708590.0
2018-04-27 09:30:00,35.41,35.56,35.15,35.2,250741.0,25.562,25.6703,25.3743,25.4104,250741.0
2018-04-27 09:40:00,35.2,35.69,35.19,35.51,120769.0,25.4104,25.7641,25.4032,25.6342,120769.0
2018-04-27 09:50:00,35.54,35.65,35.37,35.47,161969.0,25.6558,25.7352,25.5331,25.6053,161969.0
2018-04-27 10:00:00,35.46,35.62,35.43,35.53,132874.0,25.5981,25.7136,25.5764,25.6486,132874.0
2018-04-27 10:10:00,35.53,35.61,35.45,35.6,99295.0,25.6486,25.7064,25.5908,25.6991,99295.0
2018-04-27 10:20:00,35.62,35.65,35.46,35.53,125801.0,25.7136,25.7352,25.5981,25.6486,125801.0
2018-04-27 10:30:00,35.53,35.57,35.48,35.55,149078.0,25.6486,25.6775,25.6125,25.663,149078.0
2018-04-27 10:40:00,35.55,35.59,35.49,35.55,206709.0,25.663,25.6919,25.6197,25.663,206709.0
2018-04-27 10:50:00,35.54,35.62,35.36,35.59,384286.0,25.6558,25.7136,25.5259,25.6919,384286.0
2018-04-27 11:00:00,35.58,35.72,35.51,35.62,162691.0,25.6847,25.7858,25.6342,25.7136,162691.0
2018-04-27 11:10:00,35.62,35.71,35.56,35.67,190521.0,25.7136,25.7785,25.6703,25.7497,190521.0
2018-04-27 11:20:00,35.67,35.79,35.61,35.7,162343.0,25.7497,25.8363,25.7064,25.7713,162343.0
2018-04-27 11:30:00,35.71,35.84,35.6,35.84,127341.0,25.7785,25.8724,25.6991,25.8724,127341.0
2018-04-27 11:40:00,35.82,35.84,35.68,35.7,56646.0,25.8579,25.8724,25.7569,25.7713,56646.0
2018-04-27 11:50:00,35.72,35.84,35.71,35.81,92179.0,25.7858,25.8724,25.7785,25.8507,92179.0
2018-04-27 12:00:00,35.81,35.82,35.7,35.7,72924.0,25.8507,25.8579,25.7713,25.7713,72924.0
2018-04-27 12:10:00,35.7,35.89,35.69,35.89,208640.0,25.7713,25.9085,25.7641,25.9085,208640.0
2018-04-27 12:20:00,35.89,36.05,35.88,35.97,133394.0,25.9085,26.024,25.9013,25.9662,133394.0
2018-04-27 12:30:00,35.96,36.03,35.9,35.93,98541.0,25.959,26.0095,25.9157,25.9374,98541.0
2018-04-27 12:40:00,35.93,36.06,35.91,35.99,240788.0,25.9374,26.0312,25.9229,25.9807,240788.0
2018-04-27 12:50:00,35.99,36.01,35.83,35.87,103441.0,25.9807,25.9951,25.8652,25.894,103441.0
2018-04-27 13:00:00,35.88,35.9,35.82,35.9,76277.0,25.9013,25.9157,25.8579,25.9157,76277.0
2018-04-27 13:10:00,35.89,35.93,35.86,35.91,71852.0,25.9085,25.9374,25.8868,25.9229,71852.0
2018-04-27 13:20:00,35.9,35.93,35.87,35.91,134383.0,25.9157,25.9374,25.894,25.9229,134383.0
2018-04-27 13:30:00,35.91,35.92,35.85,35.89,147938.0,25.9229,25.9301,25.8796,25.9085,147938.0
2018-04-27 13:40:00,35.89,35.89,35.83,35.88,81177.0,25.9085,25.9085,25.8652,25.9013,81177.0
2018-04-27 13:50:00,35.87,35.89,35.85,35.88,49017.0,25.894,25.9085,25.8796,25.9013,49017.0
2018-04-27 14:00:00,35.88,35.88,35.78,35.81,160691.0,25.9013,25.9013,25.8291,25.8507,160691.0
2018-04-27 14:10:00,35.82,35.82,35.7,35.74,122974.0,25.8579,25.8579,25.7713,25.8002,122974.0
2018-04-27 14:20:00,35.72,35.75,35.68,35.71,171783.0,25.7858,25.8074,25.7569,25.7785,171783.0
2018-04-27 14:30:00,35.71,35.74,35.56,35.56,110997.0,25.7785,25.8002,25.6703,25.6703,110997.0
2018-04-27 14:40:00,35.56,35.67,35.56,35.66,162783.0,25.6703,25.7497,25.6703,25.7424,162783.0
2018-04-27 14:50:00,35.66,35.69,35.59,35.69,166397.0,25.7424,25.7641,25.6919,25.7641,166397.0
2018-04-27 15:00:00,35.68,35.79,35.65,35.73,167678.0,25.7569,25.8363,25.7352,25.793,167678.0
2018-04-27 15:10:00,35.73,35.74,35.65,35.68,159508.0,25.793,25.8002,25.7352,25.7569,159508.0
2018-04-27 15:20:00,35.67,35.74,35.65,35.72,143115.0,25.7497,25.8002,25.7352,25.7858,143115.0
2018-04-27 15:30:00,35.72,35.73,35.68,35.72,133973.0,25.7858,25.793,25.7569,25.7858,133973.0
2018-04-27 15:40:00,35.71,35.73,35.69,35.73,243738.0,25.7785,25.793,25.7641,25.793,243738.0
2018-04-27 15:50:00,35.73,35.78,35.71,35.74,670352.0,25.793,25.8291,25.7785,25.8002,670352.0
2018-04-30 09:30:00,35.55,35.96,35.48,35.95,192683.0,25.663,25.959,25.6125,25.9518,192683.0
2018-04-30 09:40:00,35.97,36.07,35.74,36.05,140502.0,25.9662,26.0384,25.8002,26.024,140502.0
2018-04-30 09:50:00,36.05,36.08,35.88,35.94,92347.0,26.024,26.0456,25.9013,25.9446,92347.0
2018-04-30 10:00:00,35.93,36.03,35.88,35.92,194298.0,25.9374,26.0095,25.9013,25.9301,194298.0
2018-04-30 10:10:00,35.92,36.13,35.84,35.9,177055.0,25.9301,26.0817,25.8724,25.9157,177055.0
2018-04-30 10:20:00,35.89,35.98,35.85,35.85,158466.0,25.9085,25.9734,25.8796,25.8796,158466.0
2018-04-30 10:30:00,35.86,36.08,35.86,36.02,85293.0,25.8868,26.0456,25.8868,26.0023,85293.0
2018-04-30 10:40:00,36.01,36.1,36.0,36.06,200114.0,25.9951,26.0601,25.9879,26.0312,200114.0
2018-04-30 10:50:00,36.05,36.09,35.89,35.92,153951.0,26.024,26.0529,25.9085,25.9301,153951.0
2018-04-30 11:00:00,35.93,36.07,35.91,36.05,186830.0,25.9374,26.0384,25.9229,26.024,186830.0
2018-04-30 11:10:00,36.04,36.06,35.87,35.89,188312.0,26.0168,26.0312,25.894,25.9085,188312.0
2018-04-30 11:20:00,35.89,35.94,35.78,35.81,177495.0,25.9085,25.9446,25.8291,25.8507,177495.0
2018-04-30 11:30:00,35.82,35.83,35.71,35.74,98588.0,25.8579,25.8652,25.7785,25.8002,98588.0
2018-04-30 11:40:00,35.73,35.8,35.68,35.69,84150.0,25.793,25.8435,25.7569,25.7641,84150.0
2018-04-30 11:50:00,35.7,35.81,35.68,35.8,59229.0,25.7713,25.8507,25.7569,25.8435,59229.0
2018-04-30 12:00:00,35.79,35.94,35.77,35.91,76286.0,25.8363,25.9446,25.8219,25.9229,76286.0
2018-04-30 12:10:00,35.92,35.94,35.85,35.93,74425.0,25.9301,25.9446,25.8796,25.9374,74425.0
2018-04-30 12:20:00,35.93,36.0,35.91,35.98,111900.0,25.9374,25.9879,25.9229,25.9734,111900.0
2018-04-30 12:30:00,35.98,36.04,35.96,36.0,173330.0,25.9734,26.0168,25.959,25.9879,173330.0
2018-04-30 12:40:00,36.0,36.02,35.96,36.01,124444.0,25.9879,26.0023,25.959,25.9951,124444.0
2018-04-30 12:50:00,36.01,36.12,35.97,36.12,208110.0,25.9951,26.0745,25.9662,26.0745,208110.0
2018-04-30 13:00:00,36.12,36.18,36.09,36.16,65774.0,26.0745,26.1178,26.0529,26.1034,65774.0
2018-04-30 13:10:00,36.16,36.41,36.14,36.41,127370.0,26.1034,26.2839,26.0889,26.2839,127370.0
2018-04-30 13:20:00,36.41,36.64,36.4,36.52,123816.0,26.2839,26.4499,26.2766,26.3633,123816.0
2018-04-30 13:30:00,36.52,36.59,36.44,36.5,90405.0,26.3633,26.4138,26.3055,26.3488,90405.0
2018-04-30 13:40:00,36.5,36.54,36.4,36.41,70772.0,26.3488,26.3777,26.2766,26.2839,70772.0
2018-04-30 13:50:00,36.41,36.42,36.34,36.39,60772.0,26.2839,26.2911,26.2333,26.2694,60772.0
2018-04-30 14:00:00,36.39,36.41,36.31,36.36,67351.0,26.2694,26.2839,26.2117,26.2478,67351.0
2018-04-30 14:10:00,36.36,36.43,36.24,36.24,75074.0,26.2478,26.2983,26.1611,26.1611,75074.0
2018-04-30 14:20:00,36.23,36.29,36.18,36.25,83180.0,26.1539,26.1972,26.1178,26.1684,83180.0
2018-04-30 14:30:00,36.25,36.27,36.13,36.13,53937.0,26.1684,26.1828,26.0817,26.0817,53937.0
2018-04-30 14:40:00,36.13,36.28,36.11,36.26,125020.0,26.0817,26.19,26.0673,26.1756,125020.0
2018-04-30 14:50:00,36.25,36.26,36.19,36.2,87526.0,26.1684,26.1756,26.125,26.1323,87526.0
2018-04-30 15:00:00,36.19,36.25,36.14,36.25,114406.0,26.125,26.1684,26.0889,26.1684,114406.0
2018-04-30 15:10:00,36.25,36.31,36.24,36.26,112614.0,26.1684,26.2117,26.1611,26.1756,112614.0
2018-04-30 15:20:00,36.26,36.27,36.2,36.22,114235.0,26.1756,26.1828,26.1323,26.1467,114235.0
2018-04-30 15:30:00,36.21,36.27,36.2,36.26,277375.0,26.1395,26.1828,26.1323,26.1756,277375.0
2018-04-30 15:40:00,36.26,36.39,36.25,36.36,264340.0,26.1756,26.2694,26.1684,26.2478,264340.0
2018-04-30 15:50:00,36.36,36.39,36.32,36.33,603192.0,26.2478,26.2694,26.2189,26.2261,603192.0
2018-05-01 09:30:00,36.18,36.53,36.08,36.45,260637.0,26.1178,26.3705,26.0456,26.3127,260637.0
2018-05-01 09:40:00,36.42,36.51,36.31,36.44,179523.0,26.2911,26.356,26.2117,26.3055,179523.0
2018-05-01 09:50:00,36.44,36.61,36.4,36.43,181923.0,26.3055,26.4282,26.2766,26.2983,181923.0
2018-05-01 10:00:00,36.44,36.45,36.12,36.19,161938.0,26.3055,26.3127,26.0745,26.125,161938.0
2018-05-01 10:10:00,36.18,36.18,35.93,36.12,159643.0,26.1178,26.1178,25.9374,26.0745,159643.0
2018-05-01 10:20:00,36.12,36.22,36.04,36.18,140201.0,26.0745,26.1467,26.0168,26.1178,140201.0
2018-05-01 10:30:00,36.19,36.21,35.98,36.02,93547.0,26.125,26.1395,25.9734,26.0023,93547.0
2018-05-01 10:40:00,36.02,36.11,36.0,36.04,116521.0,26.0023,26.0673,25.9879,26.0168,116521.0
2018-05-01 10:50:00,36.04,36.06,35.98,36.01,99473.0,26.0168,26.0312,25.9734,25.9951,99473.0
2018-05-01 11:00:00,36.02,36.02,35.83,35.84,138969.0,26.0023,26.0023,25.8652,25.8724,138969.0
2018-05-01 11:10:00,35.85,36.0,35.8,35.95,185229.0,25.8796,25.9879,25.8435,25.9518,185229.0
2018-05-01 11:20:00,35.96,36.09,35.96,36.02,59746.0,25.959,26.0529,25.959,26.0023,59746.0
2018-05-01 11:30:00,36.01,36.09,36.0,36.09,57449.0,25.9951,26.0529,25.9879,26.0529,57449.0
2018-05-01 11:40:00,36.09,36.11,36.0,36.0,55455.0,26.0529,26.0673,25.9879,25.9879,55455.0
2018-05-01 11:50:00,35.99,36.09,35.92,35.95,112682.0,25.9807,26.0529,25.9301,25.9518,112682.0
2018-05-01 12:00:00,35.95,35.99,35.92,35.95,65262.0,25.9518,25.9807,25.9301,25.9518,65262.0
2018-05-01 12:10:00,35.95,35.96,35.85,35.85,71833.0,25.9518,25.959,25.8796,25.8796,71833.0
2018-05-01 12:20:00,35.86,35.95,35.81,35.84,100499.0,25.8868,25.9518,25.8507,25.8724,100499.0
2018-05-01 12:30:00,35.86,35.89,35.82,35.86,73400.0,25.8868,25.9085,25.8579,25.8868,73400.0
2018-05-01 12:40:00,35.87,35.88,35.8,35.84,53375.0,25.894,25.9013,25.8435,25.8724,53375.0
2018-05-01 12:50:00,35.85,35.93,35.85,35.88,94595.0,25.8796,25.9374,25.8796,25.9013,94595.0
2018-05-01 13:00:00,35.89,35.92,35.87,35.89,113184.0,25.9085,25.9301,25.894,25.9085,113184.0
2018-05-01 13:10:00,35.89,35.93,35.86,35.9,79211.0,25.9085,25.9374,25.8868,25.9157,79211.0
2018-05-01 13:20:00,35.9,35.9,35.8,35.84,112823.0,25.9157,25.9157,25.8435,25.8724,112823.0
2018-05-01 13:30:00,35.84,35.94,35.8,35.87,60353.0,25.8724,25.9446,25.8435,25.894,60353.0
2018-05-01 13:40:00,35.87,35.87,35.76,35.79,87343.0,25.894,25.894,25.8146,25.8363,87343.0
2018-05-01 13:50:00,35.8,35.86,35.79,35.79,78049.0,25.8435,25.8868,25.8363,25.8363,78049.0
2018-05-01 14:00:00,35.8,35.82,35.75,35.76,61355.0,25.8435,25.8579,25.8074,25.8146,61355.0
2018-05-01 14:10:00,35.76,35.8,35.74,35.77,84595.0,25.8146,25.8435,25.8002,25.8219,84595.0
2018-05-01 14:20:00,35.78,35.96,35.77,35.93,93331.0,25.8291,25.959,25.8219,25.9374,93331.0
2018-05-01 14:30:00,35.94,35.99,35.92,35.99,60262.0,25.9446,25.9807,25.9301,25.9807,60262.0
2018-05-01 14:40:00,35.98,36.16,35.96,36.1,97918.0,25.9734,26.1034,25.959,26.0601,97918.0
2018-05-01 14:50:00,36.09,36.32,36.09,36.27,122760.0,26.0529,26.2189,26.0529,26.1828,122760.0
2018-05-01 15:00:00,36.27,36.33,36.21,36.22,147320.0,26.1828,26.2261,26.1395,26.1467,147320.0
2018-05-01 15:10:00,36.21,36.24,36.1,36.1,104652.0,26.1395,26.1611,26.0601,26.0601,104652.0
2018-05-01 15:20:00,36.11,36.14,36.0,36.06,106640.0,26.0673,26.0889,25.9879,26.0312,106640.0
2018-05-01 15:30:00,36.06,36.19,36.05,36.07,169679.0,26.0312,26.125,26.024,26.0384,169679.0
2018-05-01 15:40:00,36.08,36.26,36.06,36.26,225200.0,26.0456,26.1756,26.0312,26.1756,225200.0
2018-05-01 15:50:00,36.26,36.32,36.15,36.25,418588.0,26.1756,26.2189,26.0962,26.1684,418588.0
2018-05-02 09:30:00,37.57,38.35,37.5,37.85,1034025.0,27.1212,27.6843,27.0707,27.3234,1034025.0
2018-05-02 09:40:00,37.85,37.86,37.24,37.62,435471.0,27.3234,27.3306,26.883,27.1573,435471.0
2018-05-02 09:50:00,37.61,38.18,37.6,38.17,432847.0,27.1501,27.5616,27.1429,27.5544,432847.0
2018-05-02 10:00:00,38.16,38.61,38.16,38.49,452535.0,27.5472,27.872,27.5472,27.7854,452535.0
2018-05-02 10:10:00,38.49,38.7,38.31,38.6,457213.0,27.7854,27.937,27.6554,27.8648,457213.0
2018-05-02 10:20:00,38.6,38.61,38.22,38.28,387620.0,27.8648,27.872,27.5905,27.6338,387620.0
2018-05-02 10:30:00,38.28,38.54,38.1,38.45,514136.0,27.6338,27.8215,27.5038,27.7565,514136.0
2018-05-02 10:40:00,38.45,38.6,38.34,38.43,353983.0,27.7565,27.8648,27.6771,27.7421,353983.0
2018-05-02 10:50:00,38.44,38.48,38.11,38.16,470364.0,27.7493,27.7782,27.5111,27.5472,470364.0
2018-05-02 11:00:00,38.18,38.51,38.01,38.51,487124.0,27.5616,27.7998,27.4389,27.7998,487124.0
2018-05-02 11:10:00,38.52,38.72,38.52,38.62,527712.0,27.807,27.9514,27.807,27.8792,527712.0
2018-05-02 11:20:00,38.69,39.22,38.62,39.22,517928.0,27.9298,28.3124,27.8792,28.3124,517928.0
2018-05-02 11:30:00,39.2,39.53,39.11,39.45,608645.0,28.2979,28.5361,28.233,28.4784,608645.0
2018-05-02 11:40:00,39.44,39.62,39.26,39.43,541141.0,28.4712,28.6011,28.3412,28.464,541141.0
2018-05-02 11:50:00,39.42,39.44,38.83,38.88,442744.0,28.4567,28.4712,28.0308,28.0669,442744.0
2018-05-02 12:00:00,38.89,39.16,38.88,39.09,352856.0,28.0741,28.269,28.0669,28.2185,352856.0
2018-05-02 12:10:00,39.09,39.15,38.85,38.88,257517.0,28.2185,28.2618,28.0453,28.0669,257517.0
2018-05-02 12:20:00,38.88,39.28,38.84,39.27,206119.0,28.0669,28.3557,28.038,28.3485,206119.0
2018-05-02 12:30:00,39.25,39.26,38.96,39.06,249241.0,28.334,28.3412,28.1247,28.1969,249241.0
2018-05-02 12:40:00,39.05,39.17,38.96,39.0,278222.0,28.1896,28.2763,28.1247,28.1535,278222.0
2018-05-02 12:50:00,38.99,39.01,38.86,38.95,331038.0,28.1463,28.1608,28.0525,28.1174,331038.0
2018-05-02 13:00:00,38.96,38.98,38.66,38.7,174818.0,28.1247,28.1391,27.9081,27.937,174818.0
2018-05-02 13:10:00,38.69,38.87,38.68,38.81,196019.0,27.9298,28.0597,27.9225,28.0164,196019.0
2018-05-02 13:20:00,38.81,38.81,38.61,38.74,162256.0,28.0164,28.0164,27.872,27.9659,162256.0
2018-05-02 13:30:00,38.74,38.76,38.56,38.58,252173.0,27.9659,27.9803,27.8359,27.8504,252173.0
2018-05-02 13:40:00,38.58,38.61,38.2,38.43,299379.0,27.8504,27.872,27.576,27.7421,299379.0
2018-05-02 13:50:00,38.42,38.56,38.33,38.56,208400.0,27.7348,27.8359,27.6699,27.8359,208400.0
2018-05-02 14:00:00,38.54,38.86,38.48,38.84,343695.0,27.8215,28.0525,27.7782,28.038,343695.0
2018-05-02 14:10:00,38.83,38.87,38.74,38.82,188171.0,28.0308,28.0597,27.9659,28.0236,188171.0
2018-05-02 14:20:00,38.83,38.97,38.78,38.84,216836.0,28.0308,28.1319,27.9947,28.038,216836.0
2018-05-02 14:30:00,38.83,38.9,38.48,38.49,238168.0,28.0308,28.0814,27.7782,27.7854,238168.0
2018-05-02 14:40:00,38.49,38.49,38.34,38.36,241098.0,27.7854,27.7854,27.6771,27.6915,241098.0
2018-05-02 14:50:00,38.36,38.39,38.07,38.08,431223.0,27.6915,27.7132,27.4822,27.4894,431223.0
2018-05-02 15:00:00,38.08,38.46,38.01,38.4,367439.0,27.4894,27.7637,27.4389,27.7204,367439.0
2018-05-02 15:10:00,38.4,38.61,38.39,38.54,210249.0,27.7204,27.872,27.7132,27.8215,210249.0
2018-05-02 15:20:00,38.54,38.57,38.33,38.34,266797.0,27.8215,27.8431,27.6699,27.6771,266797.0
2018-05-02 15:30:00,38.33,38.34,38.15,38.18,371390.0,27.6699,27.6771,27.5399,27.5616,371390.0
2018-05-02 15:40:00,38.18,38.25,38.13,38.19,509454.0,27.5616,27.6121,27.5255,27.5688,509454.0
2018-05-02 15:50:00,38.18,38.28,38.03,38.23,910693.0,27.5616,27.6338,27.4533,27.5977,910693.0
2018-05-03 09:30:00,37.96,38.18,37.65,37.93,236450.0,27.4028,27.5616,27.179,27.3811,236450.0
2018-05-03 09:40:00,37.93,37.98,37.71,37.89,142665.0,27.3811,27.4172,27.2223,27.3522,142665.0
2018-05-03 09:50:00,37.89,38.04,37.81,38.03,266121.0,27.3522,27.4605,27.2945,27.4533,266121.0
2018-05-03 10:00:00,38.02,38.03,37.63,37.72,228348.0,27.4461,27.4533,27.1646,27.2295,228348.0
2018-05-03 10:10:00,37.73,37.81,37.51,37.53,273091.0,27.2367,27.2945,27.0779,27.0924,273091.0
2018-05-03 10:20:00,37.53,37.54,37.29,37.37,279609.0,27.0924,27.0996,26.9191,26.9769,279609.0
2018-05-03 10:30:00,37.36,37.41,37.25,37.28,314094.0,26.9697,27.0057,26.8902,26.9119,314094.0
2018-05-03 10:40:00,37.27,37.37,37.19,37.31,207546.0,26.9047,26.9769,26.8469,26.9336,207546.0
2018-05-03 10:50:00,37.32,37.43,37.24,37.34,221648.0,26.9408,27.0202,26.883,26.9552,221648.0
2018-05-03 11:00:00,37.34,37.49,37.14,37.14,213622.0,26.9552,27.0635,26.8108,26.8108,213622.0
2018-05-03 11:10:00,37.11,37.22,37.07,37.16,154532.0,26.7892,26.8686,26.7603,26.8253,154532.0
2018-05-03 11:20:00,37.17,37.25,37.14,37.18,132113.0,26.8325,26.8902,26.8108,26.8397,132113.0
2018-05-03 11:30:00,37.17,37.23,37.12,37.2,181338.0,26.8325,26.8758,26.7964,26.8541,181338.0
2018-05-03 11:40:00,37.2,37.26,37.1,37.21,294606.0,26.8541,26.8975,26.782,26.8614,294606.0
2018-05-03 11:50:00,37.2,37.38,37.17,37.35,175725.0,26.8541,26.9841,26.8325,26.9624,175725.0
2018-05-03 12:00:00,37.34,37.38,37.27,37.3,187780.0,26.9552,26.9841,26.9047,26.9263,187780.0
2018-05-03 12:10:00,37.3,37.32,37.13,37.2,114590.0,26.9263,26.9408,26.8036,26.8541,114590.0
2018-05-03 12:20:00,37.2,37.33,37.15,37.25,204874.0,26.8541,26.948,26.8181,26.8902,204874.0
2018-05-03 12:30:00,37.25,37.43,37.24,37.41,101108.0,26.8902,27.0202,26.883,27.0057,101108.0
2018-05-03 12:40:00,37.41,37.5,37.38,37.48,93033.0,27.0057,27.0707,26.9841,27.0563,93033.0
2018-05-03 12:50:00,37.47,37.66,37.47,37.63,126551.0,27.0491,27.1862,27.0491,27.1646,126551.0
2018-05-03 13:00:00,37.63,37.67,37.5,37.5,78217.0,27.1646,27.1934,27.0707,27.0707,78217.0
2018-05-03 13:10:00,37.5,37.64,37.5,37.54,84561.0,27.0707,27.1718,27.0707,27.0996,84561.0
2018-05-03 13:20:00,37.54,37.63,37.54,37.6,73210.0,27.0996,27.1646,27.0996,27.1429,73210.0
2018-05-03 13:30:00,37.61,37.78,37.58,37.73,97179.0,27.1501,27.2728,27.1285,27.2367,97179.0
2018-05-03 13:40:00,37.73,37.76,37.62,37.64,68936.0,27.2367,27.2584,27.1573,27.1718,68936.0
2018-05-03 13:50:00,37.64,37.76,37.61,37.69,80912.0,27.1718,27.2584,27.1501,27.2079,80912.0
2018-05-03 14:00:00,37.69,37.77,37.65,37.7,131149.0,27.2079,27.2656,27.179,27.2151,131149.0
2018-05-03 14:10:00,37.7,37.7,37.52,37.53,100582.0,27.2151,27.2151,27.0852,27.0924,100582.0
2018-05-03 14:20:00,37.52,37.59,37.49,37.56,176218.0,27.0852,27.1357,27.0635,27.114,176218.0
2018-05-03 14:30:00,37.56,37.67,37.55,37.56,108242.0,27.114,27.1934,27.1068,27.114,108242.0
2018-05-03 14:40:00,37.56,37.56,37.4,37.41,109531.0,27.114,27.114,26.9985,27.0057,109531.0
2018-05-03 14:50:00,37.42,37.42,37.34,37.38,140299.0,27.013,27.013,26.9552,26.9841,140299.0
2018-05-03 15:00:00,37.38,37.49,37.37,37.39,143584.0,26.9841,27.0635,26.9769,26.9913,143584.0
2018-05-03 15:10:00,37.38,37.52,37.36,37.52,191188.0,26.9841,27.0852,26.9697,27.0852,191188.0
2018-05-03 15:20:00,37.52,37.55,37.42,37.44,165353.0,27.0852,27.1068,27.013,27.0274,165353.0
2018-05-03 15:30:00,37.44,37.45,37.2,37.2,250494.0,27.0274,27.0346,26.8541,26.8541,250494.0
2018-05-03 15:40:00,37.21,37.23,37.11,37.16,279443.0,26.8614,26.8758,26.7892,26.8253,279443.0
2018-05-03 15:50:00,37.16,37.24,37.15,37.2,618608.0,26.8253,26.883,26.8181,26.8541,618608.0
2018-05-04 09:30:00,37.26,37.31,36.96,37.2,214844.0,26.8975,26.9336,26.6809,26.8541,214844.0
2018-05-04 09:40:00,37.19,37.51,37.07,37.43,160067.0,26.8469,27.0779,26.7603,27.0202,160067.0
2018-05-04 09:50:00,37.44,37.44,37.17,37.26,148635.0,27.0274,27.0274,26.8325,26.8975,148635.0
2018-05-04 10:00:00,37.26,37.27,37.09,37.14,107035.0,26.8975,26.9047,26.7747,26.8108,107035.0
2018-05-04 10:10:00,37.14,37.33,37.12,37.17,128678.0,26.8108,26.948,26.7964,26.8325,128678.0
2018-05-04 10:20:00,37.17,37.38,37.13,37.36,115625.0,26.8325,26.9841,26.8036,26.9697,115625.0
2018-05-04 10:30:00,37.36,37.53,37.34,37.46,138206.0,26.9697,27.0924,26.9552,27.0418,138206.0
2018-05-04 10:40:00,37.46,37.57,37.44,37.46,120745.0,27.0418,27.1212,27.0274,27.0418,120745.0
2018-05-04 10:50:00,37.47,37.51,37.39,37.4,86621.0,27.0491,27.0779,26.9913,26.9985,86621.0
2018-05-04 11:00:00,37.41,37.43,37.17,37.19,97507.0,27.0057,27.0202,26.8325,26.8469,97507.0
2018-05-04 11:10:00,37.2,37.35,37.18,37.33,136067.0,26.8541,26.9624,26.8397,26.948,136067.0
2018-05-04 11:20:00,37.34,37.44,37.29,37.33,162700.0,26.9552,27.0274,26.9191,26.948,162700.0
2018-05-04 11:30:00,37.33,37.4,37.28,37.39,98345.0,26.948,26.9985,26.9119,26.9913,98345.0
2018-05-04 11:40:00,37.39,37.56,37.31,37.51,203400.0,26.9913,27.114,26.9336,27.0779,203400.0
2018-05-04 11:50:00,37.51,37.58,37.44,37.57,91373.0,27.0779,27.1285,27.0274,27.1212,91373.0
2018-05-04 12:00:00,37.57,37.76,37.53,37.73,122175.0,27.1212,27.2584,27.0924,27.2367,122175.0
2018-05-04 12:10:00,37.73,37.79,37.67,37.68,59672.0,27.2367,27.2801,27.1934,27.2007,59672.0
2018-05-04 12:20:00,37.67,37.7,37.57,37.58,64187.0,27.1934,27.2151,27.1212,27.1285,64187.0
2018-05-04 12:30:00,37.58,37.62,37.55,37.6,59615.0,27.1285,27.1573,27.1068,27.1429,59615.0
2018-05-04 12:40:00,37.6,37.65,37.58,37.58,55722.0,27.1429,27.179,27.1285,27.1285,55722.0
2018-05-04 12:50:00,37.59,37.62,37.55,37.56,53867.0,27.1357,27.1573,27.1068,27.114,53867.0
2018-05-04 13:00:00,37.56,37.57,37.43,37.51,58311.0,27.114,27.1212,27.0202,27.0779,58311.0
2018-05-04 13:10:00,37.51,37.53,37.48,37.5,59870.0,27.0779,27.0924,27.0563,27.0707,59870.0
2018-05-04 13:20:00,37.51,37.57,37.48,37.5,73565.0,27.0779,27.1212,27.0563,27.0707,73565.0
2018-05-04 13:30:00,37.49,37.56,37.49,37.55,113014.0,27.0635,27.114,27.0635,27.1068,113014.0
2018-05-04 13:40:00,37.55,37.72,37.54,37.72,94238.0,27.1068,27.2295,27.0996,27.2295,94238.0
2018-05-04 13:50:00,37.71,37.82,37.69,37.81,171261.0,27.2223,27.3017,27.2079,27.2945,171261.0
2018-05-04 14:00:00,37.81,37.83,37.69,37.8,141322.0,27.2945,27.3089,27.2079,27.2873,141322.0
2018-05-04 14:10:00,37.8,37.86,37.72,37.84,230646.0,27.2873,27.3306,27.2295,27.3162,230646.0
2018-05-04 14:20:00,37.84,38.04,37.81,38.0,252686.0,27.3162,27.4605,27.2945,27.4317,252686.0
2018-05-04 14:30:00,38.0,38.03,37.99,38.03,170415.0,27.4317,27.4533,27.4244,27.4533,170415.0
2018-05-04 14:40:00,38.03,38.08,37.99,38.01,170442.0,27.4533,27.4894,27.4244,27.4389,170442.0
2018-05-04 14:50:00,38.01,38.02,37.79,37.8,189886.0,27.4389,27.4461,27.2801,27.2873,189886.0
2018-05-04 15:00:00,37.79,37.81,37.73,37.8,246786.0,27.2801,27.2945,27.2367,27.2873,246786.0
2018-05-04 15:10:00,37.8,37.95,37.78,37.91,319292.0,27.2873,27.3956,27.2728,27.3667,319292.0
2018-05-04 15:20:00,37.91,37.98,37.88,37.95,138239.0,27.3667,27.4172,27.345,27.3956,138239.0
2018-05-04 15:30:00,37.95,37.99,37.89,37.91,223354.0,27.3956,27.4244,27.3522,27.3667,223354.0
2018-05-04 15:40:00,37.92,37.94,37.88,37.88,219659.0,27.3739,27.3883,27.345,27.345,219659.0
2018-05-04 15:50:00,37.88,37.9,37.78,37.88,476809.0,27.345,27.3595,27.2728,27.345,476809.0
2018-05-07 09:30:00,38.44,39.27,38.32,39.14,409484.0,27.7493,28.3485,27.6627,28.2546,409484.0
2018-05-07 09:40:00,39.14,39.28,38.93,39.16,363974.0,28.2546,28.3557,28.103,28.269,363974.0
2018-05-07 09:50:00,39.18,39.37,39.06,39.28,389527.0,28.2835,28.4206,28.1969,28.3557,389527.0
2018-05-07 10:00:00,39.26,39.41,39.19,39.3,386530.0,28.3412,28.4495,28.2907,28.3701,386530.0
2018-05-07 10:10:00,39.3,39.3,38.98,39.0,175838.0,28.3701,28.3701,28.1391,28.1535,175838.0
2018-05-07 10:20:00,39.01,39.16,38.97,39.07,217975.0,28.1608,28.269,28.1319,28.2041,217975.0
2018-05-07 10:30:00,39.08,39.14,38.91,39.01,342410.0,28.2113,28.2546,28.0886,28.1608,342410.0
2018-05-07 10:40:00,39.0,39.21,38.95,39.16,305415.0,28.1535,28.3051,28.1174,28.269,305415.0
2018-05-07 10:50:00,39.17,39.35,39.12,39.29,441325.0,28.2763,28.4062,28.2402,28.3629,441325.0
2018-05-07 11:00:00,39.3,39.34,39.16,39.2,143902.0,28.3701,28.399,28.269,28.2979,143902.0
2018-05-07 11:10:00,39.19,39.25,39.14,39.21,224716.0,28.2907,28.334,28.2546,28.3051,224716.0
2018-05-07 11:20:00,39.2,39.21,39.0,39.01,136614.0,28.2979,28.3051,28.1535,28.1608,136614.0
2018-05-07 11:30:00,39.0,39.08,38.94,39.05,171399.0,28.1535,28.2113,28.1102,28.1896,171399.0
2018-05-07 11:40:00,39.05,39.06,38.84,38.89,190990.0,28.1896,28.1969,28.038,28.0741,190990.0
2018-05-07 11:50:00,38.88,38.91,38.81,38.84,161413.0,28.0669,28.0886,28.0164,28.038,161413.0
2018-05-07 12:00:00,38.84,38.89,38.77,38.81,121916.0,28.038,28.0741,27.9875,28.0164,121916.0
2018-05-07 12:10:00,38.82,38.92,38.81,38.88,334071.0,28.0236,28.0958,28.0164,28.0669,334071.0
2018-05-07 12:20:00,38.89,38.94,38.82,38.86,249390.0,28.0741,28.1102,28.0236,28.0525,249390.0
2018-05-07 12:30:00,38.86,38.88,38.83,38.88,145461.0,28.0525,28.0669,28.0308,28.0669,145461.0
2018-05-07 12:40:00,38.87,38.93,38.84,38.91,130508.0,28.0597,28.103,28.038,28.0886,130508.0
2018-05-07 12:50:00,38.9,39.0,38.88,38.91,111920.0,28.0814,28.1535,28.0669,28.0886,111920.0
2018-05-07 13:00:00,38.92,38.94,38.85,38.87,88678.0,28.0958,28.1102,28.0453,28.0597,88678.0
2018-05-07 13:10:00,38.87,38.92,38.83,38.84,388311.0,28.0597,28.0958,28.0308,28.038,388311.0
2018-05-07 13:20:00,38.83,38.89,38.79,38.89,110034.0,28.0308,28.0741,28.0019,28.0741,110034.0
2018-05-07 13:30:00,38.89,38.91,38.84,38.87,115909.0,28.0741,28.0886,28.038,28.0597,115909.0
2018-05-07 13:40:00,38.87,38.9,38.82,38.88,58615.0,28.0597,28.0814,28.0236,28.0669,58615.0
2018-05-07 13:50:00,38.88,38.91,38.84,38.88,93796.0,28.0669,28.0886,28.038,28.0669,93796.0
2018-05-07 14:00:00,38.89,38.9,38.66,38.74,268465.0,28.0741,28.0814,27.9081,27.9659,268465.0
2018-05-07 14:10:00,38.73,38.75,38.64,38.66,169354.0,27.9586,27.9731,27.8937,27.9081,169354.0
2018-05-07 14:20:00,38.67,38.75,38.62,38.7,162263.0,27.9153,27.9731,27.8792,27.937,162263.0
2018-05-07 14:30:00,38.69,38.79,38.67,38.73,106643.0,27.9298,28.0019,27.9153,27.9586,106643.0
2018-05-07 14:40:00,38.74,38.81,38.45,38.46,198617.0,27.9659,28.0164,27.7565,27.7637,198617.0
2018-05-07 14:50:00,38.47,38.47,38.25,38.3,179321.0,27.7709,27.7709,27.6121,27.6482,179321.0
2018-05-07 15:00:00,38.31,38.31,38.07,38.13,210831.0,27.6554,27.6554,27.4822,27.5255,210831.0
2018-05-07 15:10:00,38.12,38.2,37.97,37.98,287409.0,27.5183,27.576,27.41,27.4172,287409.0
2018-05-07 15:20:00,37.98,38.09,37.91,38.05,378504.0,27.4172,27.4966,27.3667,27.4678,378504.0
2018-05-07 15:30:00,38.04,38.09,37.96,38.01,337626.0,27.4605,27.4966,27.4028,27.4389,337626.0
2018-05-07 15:40:00,37.99,38.0,37.92,37.94,302867.0,27.4244,27.4317,27.3739,27.3883,302867.0
2018-05-07 15:50:00,37.95,37.96,37.84,37.89,546176.0,27.3956,27.4028,27.3162,27.3522,546176.0
2018-05-08 09:30:00,37.89,37.89,37.57,37.63,175565.0,27.3522,27.3522,27.1212,27.1646,175565.0
2018-05-08 09:40:00,37.64,37.68,37.43,37.58,198928.0,27.1718,27.2007,27.0202,27.1285,198928.0
2018-05-08 09:50:00,37.58,37.59,37.26,37.39,173855.0,27.1285,27.1357,26.8975,26.9913,173855.0
2018-05-08 10:00:00,37.4,37.53,37.35,37.36,135402.0,26.9985,27.0924,26.9624,26.9697,135402.0
2018-05-08 10:10:00,37.36,37.39,37.22,37.24,106912.0,26.9697,26.9913,26.8686,26.883,106912.0
2018-05-08 10:20:00,37.23,37.28,37.12,37.15,360584.0,26.8758,26.9119,26.7964,26.8181,360584.0
2018-05-08 10:30:00,37.14,37.33,37.14,37.27,109494.0,26.8108,26.948,26.8108,26.9047,109494.0
2018-05-08 10:40:00,37.27,37.34,37.14,37.18,84202.0,26.9047,26.9552,26.8108,26.8397,84202.0
2018-05-08 10:50:00,37.18,37.24,37.11,37.11,140608.0,26.8397,26.883,26.7892,26.7892,140608.0
2018-05-08 11:00:00,37.11,37.12,36.62,36.64,212284.0,26.7892,26.7964,26.4355,26.4499,212284.0
2018-05-08 11:10:00,36.65,36.98,36.55,36.73,199183.0,26.4571,26.6953,26.3849,26.5149,199183.0
2018-05-08 11:20:00,36.73,36.88,36.67,36.84,154339.0,26.5149,26.6231,26.4715,26.5943,154339.0
2018-05-08 11:30:00,36.84,37.31,36.79,37.28,279686.0,26.5943,26.9336,26.5582,26.9119,279686.0
2018-05-08 11:40:00,37.29,37.71,37.16,37.65,369077.0,26.9191,27.2223,26.8253,27.179,369077.0
2018-05-08 11:50:00,37.66,37.77,37.57,37.58,107485.0,27.1862,27.2656,27.1212,27.1285,107485.0
2018-05-08 12:00:00,37.58,37.6,37.45,37.53,108265.0,27.1285,27.1429,27.0346,27.0924,108265.0
2018-05-08 12:10:00,37.53,37.59,37.38,37.43,110909.0,27.0924,27.1357,26.9841,27.0202,110909.0
2018-05-08 12:20:00,37.42,37.47,37.36,37.41,45410.0,27.013,27.0491,26.9697,27.0057,45410.0
2018-05-08 12:30:00,37.41,37.45,37.33,37.38,225384.0,27.0057,27.0346,26.948,26.9841,225384.0
2018-05-08 12:40:00,37.38,37.47,37.29,37.31,63514.0,26.9841,27.0491,26.9191,26.9336,63514.0
2018-05-08 12:50:00,37.3,37.48,37.23,37.35,138012.0,26.9263,27.0563,26.8758,26.9624,138012.0
2018-05-08 13:00:00,37.34,37.45,37.32,37.42,61746.0,26.9552,27.0346,26.9408,27.013,61746.0
2018-05-08 13:10:00,37.42,37.5,37.39,37.42,75998.0,27.013,27.0707,26.9913,27.013,75998.0
2018-05-08 13:20:00,37.43,37.59,37.43,37.58,54151.0,27.0202,27.1357,27.0202,27.1285,54151.0
2018-05-08 13:30:00,37.59,37.64,37.55,37.6,69374.0,27.1357,27.1718,27.1068,27.1429,69374.0
2018-05-08 13:40:00,37.61,37.75,37.59,37.7,162911.0,27.1501,27.2512,27.1357,27.2151,162911.0
2018-05-08 13:50:00,37.69,37.75,37.59,37.71,134683.0,27.2079,27.2512,27.1357,27.2223,134683.0
2018-05-08 14:00:00,37.71,37.83,37.63,37.72,181084.0,27.2223,27.3089,27.1646,27.2295,181084.0
2018-05-08 14:10:00,37.72,38.59,37.66,38.52,447635.0,27.2295,27.8576,27.1862,27.807,447635.0
2018-05-08 14:20:00,38.52,39.32,38.35,38.62,1231861.0,27.807,28.3845,27.6843,27.8792,1231861.0
2018-05-08 14:30:00,38.62,38.62,38.11,38.15,359262.0,27.8792,27.8792,27.5111,27.5399,359262.0
2018-05-08 14:40:00,38.15,38.44,38.0,38.39,230310.0,27.5399,27.7493,27.4317,27.7132,230310.0
2018-05-08 14:50:00,38.39,38.67,38.35,38.54,234527.0,27.7132,27.9153,27.6843,27.8215,234527.0
2018-05-08 15:00:00,38.55,38.8,38.54,38.8,196051.0,27.8287,28.0092,27.8215,28.0092,196051.0
2018-05-08 15:10:00,38.8,38.99,38.78,38.92,241558.0,28.0092,28.1463,27.9947,28.0958,241558.0
2018-05-08 15:20:00,38.93,38.95,38.75,38.84,201652.0,28.103,28.1174,27.9731,28.038,201652.0
2018-05-08 15:30:00,38.84,39.0,38.78,38.96,314913.0,28.038,28.1535,27.9947,28.1247,314913.0
2018-05-08 15:40:00,38.97,39.0,38.9,38.9,367137.0,28.1319,28.1535,28.0814,28.0814,367137.0
2018-05-08 15:50:00,38.91,39.04,38.91,39.03,1153745.0,28.0886,28.1824,28.0886,28.1752,1153745.0
2018-05-09 09:30:00,39.61,40.46,39.59,40.28,645075.0,28.5939,29.2075,28.5795,29.0776,645075.0
2018-05-09 09:40:00,40.29,40.35,39.95,40.05,583534.0,29.0848,29.1281,28.8393,28.9115,583534.0
2018-05-09 09:50:00,40.05,40.48,40.02,40.14,624439.0,28.9115,29.2219,28.8899,28.9765,624439.0
2018-05-09 10:00:00,40.15,40.46,40.05,40.45,426847.0,28.9837,29.2075,28.9115,29.2003,426847.0
2018-05-09 10:10:00,40.47,40.78,40.4,40.72,350589.0,29.2147,29.4385,29.1642,29.3952,350589.0
2018-05-09 10:20:00,40.73,40.84,40.65,40.78,352011.0,29.4024,29.4818,29.3447,29.4385,352011.0
2018-05-09 10:30:00,40.79,40.98,40.77,40.79,411052.0,29.4457,29.5829,29.4313,29.4457,411052.0
2018-05-09 10:40:00,40.78,40.79,40.35,40.41,553889.0,29.4385,29.4457,29.1281,29.1714,553889.0
2018-05-09 10:50:00,40.41,40.43,40.17,40.26,398186.0,29.1714,29.1858,28.9981,29.0631,398186.0
2018-05-09 11:00:00,40.26,40.58,40.25,40.45,409325.0,29.0631,29.2941,29.0559,29.2003,409325.0
2018-05-09 11:10:00,40.45,40.48,40.23,40.3,225960.0,29.2003,29.2219,29.0415,29.092,225960.0
2018-05-09 11:20:00,40.29,40.37,40.11,40.23,336410.0,29.0848,29.1425,28.9548,29.0415,336410.0
2018-05-09 11:30:00,40.23,40.32,40.12,40.13,166127.0,29.0415,29.1064,28.9621,28.9693,166127.0
2018-05-09 11:40:00,40.12,40.27,40.1,40.27,147501.0,28.9621,29.0703,28.9476,29.0703,147501.0
2018-05-09 11:50:00,40.28,40.38,40.25,40.36,181595.0,29.0776,29.1497,29.0559,29.1353,181595.0
2018-05-09 12:00:00,40.36,40.6,40.34,40.57,206922.0,29.1353,29.3086,29.1209,29.2869,206922.0
2018-05-09 12:10:00,40.58,40.72,40.57,40.7,147092.0,29.2941,29.3952,29.2869,29.3807,147092.0
2018-05-09 12:20:00,40.7,40.84,40.69,40.81,243158.0,29.3807,29.4818,29.3735,29.4602,243158.0
2018-05-09 12:30:00,40.81,40.85,40.72,40.76,215981.0,29.4602,29.489,29.3952,29.4241,215981.0
2018-05-09 12:40:00,40.76,40.87,40.73,40.82,295200.0,29.4241,29.5035,29.4024,29.4674,295200.0
2018-05-09 12:50:00,40.81,40.94,40.76,40.85,221429.0,29.4602,29.554,29.4241,29.489,221429.0
2018-05-09 13:00:00,40.86,40.95,40.79,40.89,157396.0,29.4963,29.5612,29.4457,29.5179,157396.0
2018-05-09 13:10:00,40.89,40.97,40.79,40.82,170197.0,29.5179,29.5757,29.4457,29.4674,170197.0
2018-05-09 13:20:00,40.81,40.81,40.64,40.74,194919.0,29.4602,29.4602,29.3374,29.4096,194919.0
2018-05-09 13:30:00,40.73,40.76,40.64,40.68,171176.0,29.4024,29.4241,29.3374,29.3663,171176.0
2018-05-09 13:40:00,40.68,40.76,40.66,40.67,128664.0,29.3663,29.4241,29.3519,29.3591,128664.0
2018-05-09 13:50:00,40.68,40.79,40.68,40.77,192476.0,29.3663,29.4457,29.3663,29.4313,192476.0
2018-05-09 14:00:00,40.77,40.79,40.63,40.74,132072.0,29.4313,29.4457,29.3302,29.4096,132072.0
2018-05-09 14:10:00,40.74,40.88,40.74,40.79,226430.0,29.4096,29.5107,29.4096,29.4457,226430.0
2018-05-09 14:20:00,40.8,40.8,40.61,40.72,174470.0,29.4529,29.4529,29.3158,29.3952,174470.0
2018-05-09 14:30:00,40.71,40.81,40.69,40.77,132507.0,29.388,29.4602,29.3735,29.4313,132507.0
2018-05-09 14:40:00,40.77,40.94,40.76,40.94,124124.0,29.4313,29.554,29.4241,29.554,124124.0
2018-05-09 14:50:00,40.93,40.94,40.77,40.8,172695.0,29.5468,29.554,29.4313,29.4529,172695.0
2018-05-09 15:00:00,40.79,40.82,40.62,40.62,196247.0,29.4457,29.4674,29.323,29.323,196247.0
2018-05-09 15:10:00,40.63,40.64,40.41,40.45,261283.0,29.3302,29.3374,29.1714,29.2003,261283.0
2018-05-09 15:20:00,40.45,40.49,40.36,40.4,191381.0,29.2003,29.2292,29.1353,29.1642,191381.0
2018-05-09 15:30:00,40.4,40.46,40.26,40.32,255135.0,29.1642,29.2075,29.0631,29.1064,255135.0
2018-05-09 15:40:00,40.31,40.32,40.1,40.12,359243.0,29.0992,29.1064,28.9476,28.9621,359243.0
2018-05-09 15:50:00,40.12,40.23,40.09,40.22,534571.0,28.9621,29.0415,28.9404,29.0342,534571.0
2018-05-10 09:30:00,40.56,40.61,40.25,40.32,260014.0,29.2797,29.3158,29.0559,29.1064,260014.0
2018-05-10 09:40:00,40.32,40.72,40.22,40.51,194280.0,29.1064,29.3952,29.0342,29.2436,194280.0
2018-05-10 09:50:00,40.5,40.67,40.42,40.48,181596.0,29.2364,29.3591,29.1786,29.2219,181596.0
2018-05-10 10:00:00,40.48,40.66,40.42,40.55,245592.0,29.2219,29.3519,29.1786,29.2725,245592.0
2018-05-10 10:10:00,40.55,40.66,40.26,40.34,186899.0,29.2725,29.3519,29.0631,29.1209,186899.0
2018-05-10 10:20:00,40.33,40.65,40.28,40.64,176286.0,29.1137,29.3447,29.0776,29.3374,176286.0
2018-05-10 10:30:00,40.64,40.76,40.6,40.6,188199.0,29.3374,29.4241,29.3086,29.3086,188199.0
2018-05-10 10:40:00,40.61,40.69,40.3,40.36,165785.0,29.3158,29.3735,29.092,29.1353,165785.0
2018-05-10 10:50:00,40.37,40.39,40.07,40.1,151090.0,29.1425,29.157,28.926,28.9476,151090.0
2018-05-10 11:00:00,40.08,40.17,40.04,40.11,140561.0,28.9332,28.9981,28.9043,28.9548,140561.0
2018-05-10 11:10:00,40.11,40.25,40.1,40.2,109446.0,28.9548,29.0559,28.9476,29.0198,109446.0
2018-05-10 11:20:00,40.2,40.44,40.19,40.42,173800.0,29.0198,29.1931,29.0126,29.1786,173800.0
2018-05-10 11:30:00,40.42,40.44,40.27,40.39,145363.0,29.1786,29.1931,29.0703,29.157,145363.0
2018-05-10 11:40:00,40.4,40.66,40.37,40.64,133728.0,29.1642,29.3519,29.1425,29.3374,133728.0
2018-05-10 11:50:00,40.62,40.62,40.47,40.56,89192.0,29.323,29.323,29.2147,29.2797,89192.0
2018-05-10 12:00:00,40.57,40.59,40.48,40.52,70457.0,29.2869,29.3013,29.2219,29.2508,70457.0
2018-05-10 12:10:00,40.52,40.58,40.47,40.48,88568.0,29.2508,29.2941,29.2147,29.2219,88568.0
2018-05-10 12:20:00,40.47,40.51,40.4,40.45,92453.0,29.2147,29.2436,29.1642,29.2003,92453.0
2018-05-10 12:30:00,40.45,40.46,40.35,40.43,93140.0,29.2003,29.2075,29.1281,29.1858,93140.0
2018-05-10 12:40:00,40.43,40.47,40.34,40.35,129537.0,29.1858,29.2147,29.1209,29.1281,129537.0
2018-05-10 12:50:00,40.36,40.49,40.35,40.47,59067.0,29.1353,29.2292,29.1281,29.2147,59067.0
2018-05-10 13:00:00,40.48,40.58,40.46,40.58,76541.0,29.2219,29.2941,29.2075,29.2941,76541.0
2018-05-10 13:10:00,40.58,40.61,40.47,40.55,86657.0,29.2941,29.3158,29.2147,29.2725,86657.0
2018-05-10 13:20:00,40.54,40.57,40.46,40.56,81432.0,29.2652,29.2869,29.2075,29.2797,81432.0
2018-05-10 13:30:00,40.57,40.6,40.5,40.52,69933.0,29.2869,29.3086,29.2364,29.2508,69933.0
2018-05-10 13:40:00,40.52,40.54,40.45,40.53,77079.0,29.2508,29.2652,29.2003,29.258,77079.0
2018-05-10 13:50:00,40.53,40.57,40.5,40.56,70109.0,29.258,29.2869,29.2364,29.2797,70109.0
2018-05-10 14:00:00,40.57,40.59,40.51,40.58,71730.0,29.2869,29.3013,29.2436,29.2941,71730.0
2018-05-10 14:10:00,40.59,40.68,40.59,40.67,111217.0,29.3013,29.3663,29.3013,29.3591,111217.0
2018-05-10 14:20:00,40.67,40.68,40.6,40.66,114257.0,29.3591,29.3663,29.3086,29.3519,114257.0
2018-05-10 14:30:00,40.66,40.7,40.54,40.58,85969.0,29.3519,29.3807,29.2652,29.2941,85969.0
2018-05-10 14:40:00,40.59,40.72,40.56,40.71,82446.0,29.3013,29.3952,29.2797,29.388,82446.0
2018-05-10 14:50:00,40.71,40.78,40.7,40.76,156132.0,29.388,29.4385,29.3807,29.4241,156132.0
2018-05-10 15:00:00,40.76,40.8,40.67,40.78,186332.0,29.4241,29.4529,29.3591,29.4385,186332.0
2018-05-10 15:10:00,40.78,40.82,40.71,40.73,152337.0,29.4385,29.4674,29.388,29.4024,152337.0
2018-05-10 15:20:00,40.73,40.8,40.71,40.76,123377.0,29.4024,29.4529,29.388,29.4241,123377.0
2018-05-10 15:30:00,40.76,40.84,40.73,40.77,196235.0,29.4241,29.4818,29.4024,29.4313,196235.0
2018-05-10 15:40:00,40.77,40.81,40.75,40.79,223386.0,29.4313,29.4602,29.4168,29.4457,223386.0
2018-05-10 15:50:00,40.79,40.92,40.77,40.89,839413.0,29.4457,29.5396,29.4313,29.5179,839413.0
2018-05-11 09:30:00,40.93,41.0,40.68,40.87,136999.0,29.5468,29.5973,29.3663,29.5035,136999.0
2018-05-11 09:40:00,40.86,40.86,40.7,40.72,188928.0,29.4963,29.4963,29.3807,29.3952,188928.0
2018-05-11 09:50:00,40.73,41.0,40.71,40.91,229372.0,29.4024,29.5973,29.388,29.5323,229372.0
2018-05-11 10:00:00,40.9,41.05,40.8,40.93,203698.0,29.5251,29.6334,29.4529,29.5468,203698.0
2018-05-11 10:10:00,40.93,40.96,40.72,40.9,183749.0,29.5468,29.5684,29.3952,29.5251,183749.0
2018-05-11 10:20:00,40.91,41.06,40.9,41.02,141591.0,29.5323,29.6406,29.5251,29.6118,141591.0
2018-05-11 10:30:00,41.02,41.04,40.93,41.04,96602.0,29.6118,29.6262,29.5468,29.6262,96602.0
2018-05-11 10:40:00,41.04,41.26,41.03,41.23,167199.0,29.6262,29.785,29.619,29.7633,167199.0
2018-05-11 10:50:00,41.23,41.39,41.22,41.34,171521.0,29.7633,29.8788,29.7561,29.8428,171521.0
2018-05-11 11:00:00,41.33,41.36,41.16,41.2,184954.0,29.8355,29.8572,29.7128,29.7417,184954.0
2018-05-11 11:10:00,41.2,41.24,41.11,41.18,138179.0,29.7417,29.7706,29.6767,29.7273,138179.0
2018-05-11 11:20:00,41.18,41.22,41.09,41.09,114210.0,29.7273,29.7561,29.6623,29.6623,114210.0
2018-05-11 11:30:00,41.1,41.23,41.09,41.13,160795.0,29.6695,29.7633,29.6623,29.6912,160795.0
2018-05-11 11:40:00,41.13,41.3,41.11,41.27,146261.0,29.6912,29.8139,29.6767,29.7922,146261.0
2018-05-11 11:50:00,41.27,41.4,41.25,41.27,123970.0,29.7922,29.8861,29.7778,29.7922,123970.0
2018-05-11 12:00:00,41.28,41.39,41.22,41.22,115352.0,29.7994,29.8788,29.7561,29.7561,115352.0
2018-05-11 12:10:00,41.21,41.22,41.06,41.19,246236.0,29.7489,29.7561,29.6406,29.7345,246236.0
2018-05-11 12:20:00,41.19,41.19,41.09,41.16,74491.0,29.7345,29.7345,29.6623,29.7128,74491.0
2018-05-11 12:30:00,41.15,41.15,41.02,41.07,69698.0,29.7056,29.7056,29.6118,29.6478,69698.0
2018-05-11 12:40:00,41.06,41.16,41.06,41.16,107234.0,29.6406,29.7128,29.6406,29.7128,107234.0
2018-05-11 12:50:00,41.16,41.17,41.09,41.14,187662.0,29.7128,29.72,29.6623,29.6984,187662.0
2018-05-11 13:00:00,41.14,41.16,41.0,41.01,200768.0,29.6984,29.7128,29.5973,29.6045,200768.0
2018-05-11 13:10:00,41.02,41.03,40.91,40.93,158924.0,29.6118,29.619,29.5323,29.5468,158924.0
2018-05-11 13:20:00,40.94,41.13,40.94,41.07,95500.0,29.554,29.6912,29.554,29.6478,95500.0
2018-05-11 13:30:00,41.06,41.13,40.99,41.06,125513.0,29.6406,29.6912,29.5901,29.6406,125513.0
2018-05-11 13:40:00,41.06,41.09,40.97,40.99,106091.0,29.6406,29.6623,29.5757,29.5901,106091.0
2018-05-11 13:50:00,41.0,41.0,40.91,40.92,231808.0,29.5973,29.5973,29.5323,29.5396,231808.0
2018-05-11 14:00:00,40.92,41.05,40.92,40.95,124021.0,29.5396,29.6334,29.5396,29.5612,124021.0
2018-05-11 14:10:00,40.95,40.96,40.86,40.89,135744.0,29.5612,29.5684,29.4963,29.5179,135744.0
2018-05-11 14:20:00,40.89,40.92,40.85,40.88,158201.0,29.5179,29.5396,29.489,29.5107,158201.0
2018-05-11 14:30:00,40.88,40.91,40.8,40.89,199615.0,29.5107,29.5323,29.4529,29.5179,199615.0
2018-05-11 14:40:00,40.9,40.95,40.87,40.95,171679.0,29.5251,29.5612,29.5035,29.5612,171679.0
2018-05-11 14:50:00,40.94,41.08,40.94,41.07,143033.0,29.554,29.6551,29.554,29.6478,143033.0
2018-05-11 15:00:00,41.07,41.08,40.91,40.93,124743.0,29.6478,29.6551,29.5323,29.5468,124743.0
2018-05-11 15:10:00,40.92,40.93,40.85,40.86,165696.0,29.5396,29.5468,29.489,29.4963,165696.0
2018-05-11 15:20:00,40.86,40.87,40.79,40.82,126237.0,29.4963,29.5035,29.4457,29.4674,126237.0
2018-05-11 15:30:00,40.83,40.9,40.72,40.85,212440.0,29.4746,29.5251,29.3952,29.489,212440.0
2018-05-11 15:40:00,40.85,40.88,40.78,40.83,263453.0,29.489,29.5107,29.4385,29.4746,263453.0
2018-05-11 15:50:00,40.84,40.95,40.81,40.95,725255.0,29.4818,29.5612,29.4602,29.5612,725255.0
2018-05-14 09:30:00,41.24,41.39,41.02,41.08,317000.0,29.7706,29.8788,29.6118,29.6551,317000.0
2018-05-14 09:40:00,41.08,41.2,40.91,41.03,185418.0,29.6551,29.7417,29.5323,29.619,185418.0
2018-05-14 09:50:00,41.04,41.22,41.03,41.07,118035.0,29.6262,29.7561,29.619,29.6478,118035.0
2018-05-14 10:00:00,41.07,41.07,40.86,40.88,189878.0,29.6478,29.6478,29.4963,29.5107,189878.0
2018-05-14 10:10:00,40.88,41.02,40.85,40.95,122210.0,29.5107,29.6118,29.489,29.5612,122210.0
2018-05-14 10:20:00,40.95,41.14,40.93,41.14,160517.0,29.5612,29.6984,29.5468,29.6984,160517.0
2018-05-14 10:30:00,41.14,41.15,40.98,41.03,226802.0,29.6984,29.7056,29.5829,29.619,226802.0
2018-05-14 10:40:00,41.02,41.15,40.94,41.1,106701.0,29.6118,29.7056,29.554,29.6695,106701.0
2018-05-14 10:50:00,41.1,41.12,41.06,41.08,70866.0,29.6695,29.6839,29.6406,29.6551,70866.0
2018-05-14 11:00:00,41.08,41.18,41.04,41.15,111523.0,29.6551,29.7273,29.6262,29.7056,111523.0
2018-05-14 11:10:00,41.16,41.17,41.08,41.17,76368.0,29.7128,29.72,29.6551,29.72,76368.0
2018-05-14 11:20:00,41.18,41.29,41.17,41.26,87753.0,29.7273,29.8067,29.72,29.785,87753.0
2018-05-14 11:30:00,41.27,41.4,41.27,41.34,161499.0,29.7922,29.8861,29.7922,29.8428,161499.0
2018-05-14 11:40:00,41.33,41.33,41.23,41.23,84492.0,29.8355,29.8355,29.7633,29.7633,84492.0
2018-05-14 11:50:00,41.24,41.31,41.24,41.3,71598.0,29.7706,29.8211,29.7706,29.8139,71598.0
2018-05-14 12:00:00,41.3,41.33,41.21,41.22,145859.0,29.8139,29.8355,29.7489,29.7561,145859.0
2018-05-14 12:10:00,41.22,41.27,41.18,41.2,76466.0,29.7561,29.7922,29.7273,29.7417,76466.0
2018-05-14 12:20:00,41.2,41.23,41.17,41.19,57573.0,29.7417,29.7633,29.72,29.7345,57573.0
2018-05-14 12:30:00,41.19,41.34,41.15,41.33,374580.0,29.7345,29.8428,29.7056,29.8355,374580.0
2018-05-14 12:40:00,41.33,41.51,41.32,41.49,306127.0,29.8355,29.9655,29.8283,29.951,306127.0
2018-05-14 12:50:00,41.48,41.55,41.45,41.46,108873.0,29.9438,29.9944,29.9222,29.9294,108873.0
2018-05-14 13:00:00,41.45,41.46,41.42,41.45,46997.0,29.9222,29.9294,29.9005,29.9222,46997.0
2018-05-14 13:10:00,41.45,41.53,41.42,41.43,89190.0,29.9222,29.9799,29.9005,29.9077,89190.0
2018-05-14 13:20:00,41.44,41.47,41.37,41.45,43914.0,29.9149,29.9366,29.8644,29.9222,43914.0
2018-05-14 13:30:00,41.45,41.51,41.4,41.41,57213.0,29.9222,29.9655,29.8861,29.8933,57213.0
2018-05-14 13:40:00,41.41,41.43,41.36,41.37,58633.0,29.8933,29.9077,29.8572,29.8644,58633.0
2018-05-14 13:50:00,41.38,41.39,41.26,41.29,73395.0,29.8716,29.8788,29.785,29.8067,73395.0
2018-05-14 14:00:00,41.29,41.36,41.27,41.28,45030.0,29.8067,29.8572,29.7922,29.7994,45030.0
2018-05-14 14:10:00,41.27,41.29,41.23,41.27,78126.0,29.7922,29.8067,29.7633,29.7922,78126.0
2018-05-14 14:20:00,41.27,41.39,41.26,41.37,59512.0,29.7922,29.8788,29.785,29.8644,59512.0
2018-05-14 14:30:00,41.36,41.41,41.33,41.35,55732.0,29.8572,29.8933,29.8355,29.85,55732.0
2018-05-14 14:40:00,41.35,41.4,41.31,41.36,78258.0,29.85,29.8861,29.8211,29.8572,78258.0
2018-05-14 14:50:00,41.36,41.45,41.33,41.41,102176.0,29.8572,29.9222,29.8355,29.8933,102176.0
2018-05-14 15:00:00,41.41,41.48,41.4,41.48,95611.0,29.8933,29.9438,29.8861,29.9438,95611.0
2018-05-14 15:10:00,41.48,41.56,41.47,41.48,150026.0,29.9438,30.0016,29.9366,29.9438,150026.0
2018-05-14 15:20:00,41.49,41.53,41.45,41.46,97456.0,29.951,29.9799,29.9222,29.9294,97456.0
2018-05-14 15:30:00,41.47,41.47,41.37,41.37,163174.0,29.9366,29.9366,29.8644,29.8644,163174.0
2018-05-14 15:40:00,41.37,41.39,41.28,41.29,293194.0,29.8644,29.8788,29.7994,29.8067,293194.0
2018-05-14 15:50:00,41.29,41.35,41.23,41.32,517612.0,29.8067,29.85,29.7633,29.8283,517612.0
2018-05-15 09:30:00,41.38,41.64,41.16,41.19,267290.0,29.8716,30.0593,29.7128,29.7345,267290.0
2018-05-15 09:40:00,41.19,41.31,41.06,41.2,158911.0,29.7345,29.8211,29.6406,29.7417,158911.0
2018-05-15 09:50:00,41.2,41.24,40.9,40.91,171282.0,29.7417,29.7706,29.5251,29.5323,171282.0
2018-05-15 10:00:00,40.91,41.08,40.86,40.99,207178.0,29.5323,29.6551,29.4963,29.5901,207178.0
2018-05-15 10:10:00,40.99,41.14,40.98,41.12,164247.0,29.5901,29.6984,29.5829,29.6839,164247.0
2018-05-15 10:20:00,41.13,41.28,41.11,41.21,102265.0,29.6912,29.7994,29.6767,29.7489,102265.0
2018-05-15 10:30:00,41.21,41.27,41.15,41.21,84798.0,29.7489,29.7922,29.7056,29.7489,84798.0
2018-05-15 10:40:00,41.21,41.22,41.03,41.14,135237.0,29.7489,29.7561,29.619,29.6984,135237.0
2018-05-15 10:50:00,41.15,41.23,41.1,41.18,124446.0,29.7056,29.7633,29.6695,29.7273,124446.0
2018-05-15 11:00:00,41.19,41.31,41.16,41.22,98484.0,29.7345,29.8211,29.7128,29.7561,98484.0
2018-05-15 11:10:00,41.22,41.37,41.19,41.35,116132.0,29.7561,29.8644,29.7345,29.85,116132.0
2018-05-15 11:20:00,41.36,41.58,41.35,41.47,152232.0,29.8572,30.016,29.85,29.9366,152232.0
2018-05-15 11:30:00,41.48,41.48,41.27,41.3,123485.0,29.9438,29.9438,29.7922,29.8139,123485.0
2018-05-15 11:40:00,41.3,41.32,41.26,41.29,82299.0,29.8139,29.8283,29.785,29.8067,82299.0
2018-05-15 11:50:00,41.29,41.36,41.26,41.26,130219.0,29.8067,29.8572,29.785,29.785,130219.0
2018-05-15 12:00:00,41.27,41.36,41.26,41.34,67999.0,29.7922,29.8572,29.785,29.8428,67999.0
2018-05-15 12:10:00,41.36,41.38,41.31,41.34,54475.0,29.8572,29.8716,29.8211,29.8428,54475.0
2018-05-15 12:20:00,41.34,41.36,41.23,41.27,91064.0,29.8428,29.8572,29.7633,29.7922,91064.0
2018-05-15 12:30:00,41.27,41.43,41.27,41.4,111059.0,29.7922,29.9077,29.7922,29.8861,111059.0
2018-05-15 12:40:00,41.41,41.42,41.34,41.37,107815.0,29.8933,29.9005,29.8428,29.8644,107815.0
2018-05-15 12:50:00,41.37,41.46,41.3,41.33,271422.0,29.8644,29.9294,29.8139,29.8355,271422.0
2018-05-15 13:00:00,41.33,41.35,41.2,41.25,130818.0,29.8355,29.85,29.7417,29.7778,130818.0
2018-05-15 13:10:00,41.24,41.24,41.16,41.22,148614.0,29.7706,29.7706,29.7128,29.7561,148614.0
2018-05-15 13:20:00,41.22,41.27,41.13,41.26,210870.0,29.7561,29.7922,29.6912,29.785,210870.0
2018-05-15 13:30:00,41.26,41.39,41.23,41.27,235703.0,29.785,29.8788,29.7633,29.7922,235703.0
2018-05-15 13:40:00,41.28,41.29,41.19,41.26,105403.0,29.7994,29.8067,29.7345,29.785,105403.0
2018-05-15 13:50:00,41.25,41.28,41.17,41.22,75357.0,29.7778,29.7994,29.72,29.7561,75357.0
2018-05-15 14:00:00,41.21,41.42,41.21,41.32,110392.0,29.7489,29.9005,29.7489,29.8283,110392.0
2018-05-15 14:10:00,41.32,41.4,41.31,41.39,91717.0,29.8283,29.8861,29.8211,29.8788,91717.0
2018-05-15 14:20:00,41.4,41.41,41.27,41.4,87654.0,29.8861,29.8933,29.7922,29.8861,87654.0
2018-05-15 14:30:00,41.39,41.53,41.37,41.44,156110.0,29.8788,29.9799,29.8644,29.9149,156110.0
2018-05-15 14:40:00,41.45,41.48,41.38,41.39,112789.0,29.9222,29.9438,29.8716,29.8788,112789.0
2018-05-15 14:50:00,41.4,41.41,41.31,41.37,75248.0,29.8861,29.8933,29.8211,29.8644,75248.0
2018-05-15 15:00:00,41.37,41.38,41.22,41.24,124438.0,29.8644,29.8716,29.7561,29.7706,124438.0
2018-05-15 15:10:00,41.23,41.25,41.18,41.23,93236.0,29.7633,29.7778,29.7273,29.7633,93236.0
2018-05-15 15:20:00,41.24,41.31,41.14,41.2,306963.0,29.7706,29.8211,29.6984,29.7417,306963.0
2018-05-15 15:30:00,41.2,41.22,41.15,41.16,175775.0,29.7417,29.7561,29.7056,29.7128,175775.0
2018-05-15 15:40:00,41.16,41.26,41.13,41.14,453854.0,29.7128,29.785,29.6912,29.6984,453854.0
2018-05-15 15:50:00,41.14,41.29,41.13,41.27,683743.0,29.6984,29.8067,29.6912,29.7922,683743.0
2018-05-16 09:30:00,41.03,41.12,40.91,41.02,212160.0,29.619,29.6839,29.5323,29.6118,212160.0
2018-05-16 09:40:00,41.02,41.15,40.89,41.11,141190.0,29.6118,29.7056,29.5179,29.6767,141190.0
2018-05-16 09:50:00,41.1,41.21,41.06,41.16,128727.0,29.6695,29.7489,29.6406,29.7128,128727.0
2018-05-16 10:00:00,41.16,41.29,41.14,41.16,75140.0,29.7128,29.8067,29.6984,29.7128,75140.0
2018-05-16 10:10:00,41.17,41.18,40.91,40.92,192540.0,29.72,29.7273,29.5323,29.5396,192540.0
2018-05-16 10:20:00,40.91,41.06,40.86,41.01,139622.0,29.5323,29.6406,29.4963,29.6045,139622.0
2018-05-16 10:30:00,41.01,41.47,41.01,41.45,216301.0,29.6045,29.9366,29.6045,29.9222,216301.0
2018-05-16 10:40:00,41.47,41.51,41.37,41.46,114789.0,29.9366,29.9655,29.8644,29.9294,114789.0
2018-05-16 10:50:00,41.46,41.49,41.28,41.28,79458.0,29.9294,29.951,29.7994,29.7994,79458.0
2018-05-16 11:00:00,41.28,41.28,41.12,41.18,109259.0,29.7994,29.7994,29.6839,29.7273,109259.0
2018-05-16 11:10:00,41.18,41.28,41.17,41.22,53756.0,29.7273,29.7994,29.72,29.7561,53756.0
2018-05-16 11:20:00,41.22,41.31,41.21,41.29,64532.0,29.7561,29.8211,29.7489,29.8067,64532.0
2018-05-16 11:30:00,41.29,41.36,41.27,41.27,52812.0,29.8067,29.8572,29.7922,29.7922,52812.0
2018-05-16 11:40:00,41.27,41.31,41.2,41.27,59424.0,29.7922,29.8211,29.7417,29.7922,59424.0
2018-05-16 11:50:00,41.27,41.31,41.22,41.26,67545.0,29.7922,29.8211,29.7561,29.785,67545.0
2018-05-16 12:00:00,41.26,41.37,41.23,41.36,56230.0,29.785,29.8644,29.7633,29.8572,56230.0
2018-05-16 12:10:00,41.37,41.41,41.34,41.41,57545.0,29.8644,29.8933,29.8428,29.8933,57545.0
2018-05-16 12:20:00,41.4,41.46,41.4,41.41,38965.0,29.8861,29.9294,29.8861,29.8933,38965.0
2018-05-16 12:30:00,41.41,41.5,41.39,41.5,54779.0,29.8933,29.9583,29.8788,29.9583,54779.0
2018-05-16 12:40:00,41.5,41.59,41.46,41.49,99439.0,29.9583,30.0232,29.9294,29.951,99439.0
2018-05-16 12:50:00,41.49,41.53,41.47,41.49,42455.0,29.951,29.9799,29.9366,29.951,42455.0
2018-05-16 13:00:00,41.48,41.54,41.44,41.5,110101.0,29.9438,29.9871,29.9149,29.9583,110101.0
2018-05-16 13:10:00,41.5,41.52,41.4,41.45,220098.0,29.9583,29.9727,29.8861,29.9222,220098.0
2018-05-16 13:20:00,41.45,41.51,41.45,41.48,55007.0,29.9222,29.9655,29.9222,29.9438,55007.0
2018-05-16 13:30:00,41.48,41.53,41.44,41.46,57089.0,29.9438,29.9799,29.9149,29.9294,57089.0
2018-05-16 13:40:00,41.46,41.5,41.43,41.48,114665.0,29.9294,29.9583,29.9077,29.9438,114665.0
2018-05-16 13:50:00,41.48,41.51,41.46,41.47,46028.0,29.9438,29.9655,29.9294,29.9366,46028.0
2018-05-16 14:00:00,41.48,41.55,41.47,41.52,41559.0,29.9438,29.9944,29.9366,29.9727,41559.0
2018-05-16 14:10:00,41.53,41.55,41.47,41.47,70245.0,29.9799,29.9944,29.9366,29.9366,70245.0
2018-05-16 14:20:00,41.47,41.52,41.44,41.49,83372.0,29.9366,29.9727,29.9149,29.951,83372.0
2018-05-16 14:30:00,41.49,41.51,41.42,41.42,51997.0,29.951,29.9655,29.9005,29.9005,51997.0
2018-05-16 14:40:00,41.42,41.47,41.4,41.41,82524.0,29.9005,29.9366,29.8861,29.8933,82524.0
2018-05-16 14:50:00,41.41,41.47,41.4,41.46,57115.0,29.8933,29.9366,29.8861,29.9294,57115.0
2018-05-16 15:00:00,41.46,41.47,41.38,41.45,89480.0,29.9294,29.9366,29.8716,29.9222,89480.0
2018-05-16 15:10:00,41.44,41.45,41.4,41.4,130445.0,29.9149,29.9222,29.8861,29.8861,130445.0
2018-05-16 15:20:00,41.4,41.46,41.39,41.41,85273.0,29.8861,29.9294,29.8788,29.8933,85273.0
2018-05-16 15:30:00,41.41,41.47,41.39,41.47,105926.0,29.8933,29.9366,29.8788,29.9366,105926.0
2018-05-16 15:40:00,41.47,41.5,41.34,41.34,173783.0,29.9366,29.9583,29.8428,29.8428,173783.0
2018-05-16 15:50:00,41.34,41.45,41.34,41.42,358041.0,29.8428,29.9222,29.8428,29.9005,358041.0
2018-05-17 09:30:00,41.74,42.09,41.67,42.07,300883.0,30.1315,30.3842,30.081,30.3697,300883.0
2018-05-17 09:40:00,42.07,42.18,41.9,42.15,162395.0,30.3697,30.4491,30.247,30.4275,162395.0
2018-05-17 09:50:00,42.15,42.27,42.15,42.23,134452.0,30.4275,30.5141,30.4275,30.4852,134452.0
2018-05-17 10:00:00,42.22,42.37,42.19,42.24,119923.0,30.478,30.5863,30.4564,30.4925,119923.0
2018-05-17 10:10:00,42.24,42.5,42.17,42.48,122233.0,30.4925,30.6801,30.4419,30.6657,122233.0
2018-05-17 10:20:00,42.48,42.68,42.44,42.53,174091.0,30.6657,30.8101,30.6368,30.7018,174091.0
2018-05-17 10:30:00,42.52,42.67,42.52,42.54,92048.0,30.6946,30.8029,30.6946,30.709,92048.0
2018-05-17 10:40:00,42.55,42.56,42.37,42.37,156217.0,30.7162,30.7235,30.5863,30.5863,156217.0
2018-05-17 10:50:00,42.37,42.55,42.36,42.43,238951.0,30.5863,30.7162,30.5791,30.6296,238951.0
2018-05-17 11:00:00,42.43,42.67,42.38,42.65,322440.0,30.6296,30.8029,30.5935,30.7884,322440.0
2018-05-17 11:10:00,42.65,42.68,42.54,42.62,452178.0,30.7884,30.8101,30.709,30.7668,452178.0
2018-05-17 11:20:00,42.63,42.65,42.53,42.61,113863.0,30.774,30.7884,30.7018,30.7596,113863.0
2018-05-17 11:30:00,42.63,42.7,42.56,42.58,89866.0,30.774,30.8245,30.7235,30.7379,89866.0
2018-05-17 11:40:00,42.58,42.63,42.54,42.55,110786.0,30.7379,30.774,30.709,30.7162,110786.0
2018-05-17 11:50:00,42.55,42.55,42.4,42.49,111705.0,30.7162,30.7162,30.608,30.6729,111705.0
2018-05-17 12:00:00,42.49,42.52,42.44,42.47,113414.0,30.6729,30.6946,30.6368,30.6585,113414.0
2018-05-17 12:10:00,42.47,42.5,42.43,42.48,66619.0,30.6585,30.6801,30.6296,30.6657,66619.0
2018-05-17 12:20:00,42.48,42.49,42.38,42.4,82197.0,30.6657,30.6729,30.5935,30.608,82197.0
2018-05-17 12:30:00,42.4,42.45,42.39,42.42,103252.0,30.608,30.644,30.6007,30.6224,103252.0
2018-05-17 12:40:00,42.42,42.46,42.37,42.45,60655.0,30.6224,30.6513,30.5863,30.644,60655.0
2018-05-17 12:50:00,42.45,42.45,42.25,42.26,99051.0,30.644,30.644,30.4997,30.5069,99051.0
2018-05-17 13:00:00,42.26,42.31,42.22,42.27,117788.0,30.5069,30.543,30.478,30.5141,117788.0
2018-05-17 13:10:00,42.27,42.31,42.21,42.28,134513.0,30.5141,30.543,30.4708,30.5213,134513.0
2018-05-17 13:20:00,42.28,42.31,42.18,42.2,108568.0,30.5213,30.543,30.4491,30.4636,108568.0
2018-05-17 13:30:00,42.2,42.21,42.11,42.11,76001.0,30.4636,30.4708,30.3986,30.3986,76001.0
2018-05-17 13:40:00,42.12,42.13,42.03,42.1,123591.0,30.4058,30.413,30.3409,30.3914,123591.0
2018-05-17 13:50:00,42.1,42.21,42.09,42.16,84266.0,30.3914,30.4708,30.3842,30.4347,84266.0
2018-05-17 14:00:00,42.17,42.17,42.03,42.13,67415.0,30.4419,30.4419,30.3409,30.413,67415.0
2018-05-17 14:10:00,42.13,42.25,42.12,42.25,58486.0,30.413,30.4997,30.4058,30.4997,58486.0
2018-05-17 14:20:00,42.26,42.33,42.21,42.3,50876.0,30.5069,30.5574,30.4708,30.5358,50876.0
2018-05-17 14:30:00,42.31,42.36,42.3,42.32,59866.0,30.543,30.5791,30.5358,30.5502,59866.0
2018-05-17 14:40:00,42.32,42.36,42.3,42.3,90216.0,30.5502,30.5791,30.5358,30.5358,90216.0
2018-05-17 14:50:00,42.3,42.37,42.3,42.33,91806.0,30.5358,30.5863,30.5358,30.5574,91806.0
2018-05-17 15:00:00,42.34,42.4,42.33,42.37,135248.0,30.5646,30.608,30.5574,30.5863,135248.0
2018-05-17 15:10:00,42.37,42.37,42.26,42.3,121347.0,30.5863,30.5863,30.5069,30.5358,121347.0
2018-05-17 15:20:00,42.3,42.32,42.24,42.25,110307.0,30.5358,30.5502,30.4925,30.4997,110307.0
2018-05-17 15:30:00,42.24,42.36,42.23,42.31,149553.0,30.4925,30.5791,30.4852,30.543,149553.0
2018-05-17 15:40:00,42.32,42.35,42.25,42.35,273666.0,30.5502,30.5719,30.4997,30.5719,273666.0
2018-05-17 15:50:00,42.36,42.4,42.31,42.36,558577.0,30.5791,30.608,30.543,30.5791,558577.0
2018-05-18 09:30:00,42.17,42.35,42.07,42.23,218427.0,30.4419,30.5719,30.3697,30.4852,218427.0
2018-05-18 09:40:00,42.24,42.35,42.1,42.27,67490.0,30.4925,30.5719,30.3914,30.5141,67490.0
2018-05-18 09:50:00,42.25,42.36,42.12,42.34,111506.0,30.4997,30.5791,30.4058,30.5646,111506.0
2018-05-18 10:00:00,42.36,42.39,42.03,42.05,106687.0,30.5791,30.6007,30.3409,30.3553,106687.0
2018-05-18 10:10:00,42.05,42.12,41.96,42.06,75327.0,30.3553,30.4058,30.2903,30.3625,75327.0
2018-05-18 10:20:00,42.06,42.18,42.05,42.11,64406.0,30.3625,30.4491,30.3553,30.3986,64406.0
2018-05-18 10:30:00,42.1,42.12,41.92,42.0,91854.0,30.3914,30.4058,30.2614,30.3192,91854.0
2018-05-18 10:40:00,42.0,42.01,41.83,41.86,97277.0,30.3192,30.3264,30.1965,30.2181,97277.0
2018-05-18 10:50:00,41.85,41.91,41.76,41.83,82505.0,30.2109,30.2542,30.1459,30.1965,82505.0
2018-05-18 11:00:00,41.84,41.93,41.81,41.91,86731.0,30.2037,30.2687,30.182,30.2542,86731.0
2018-05-18 11:10:00,41.91,41.98,41.9,41.92,82942.0,30.2542,30.3048,30.247,30.2614,82942.0
2018-05-18 11:20:00,41.93,42.02,41.8,41.86,84340.0,30.2687,30.3336,30.1748,30.2181,84340.0
2018-05-18 11:30:00,41.86,42.04,41.83,42.02,87246.0,30.2181,30.3481,30.1965,30.3336,87246.0
2018-05-18 11:40:00,42.02,42.11,41.97,42.1,63678.0,30.3336,30.3986,30.2975,30.3914,63678.0
2018-05-18 11:50:00,42.09,42.19,42.09,42.12,45987.0,30.3842,30.4564,30.3842,30.4058,45987.0
2018-05-18 12:00:00,42.12,42.12,41.97,41.99,45171.0,30.4058,30.4058,30.2975,30.312,45171.0
2018-05-18 12:10:00,41.98,42.0,41.89,41.96,66132.0,30.3048,30.3192,30.2398,30.2903,66132.0
2018-05-18 12:20:00,41.96,42.01,41.91,42.01,107290.0,30.2903,30.3264,30.2542,30.3264,107290.0
2018-05-18 12:30:00,42.01,42.01,41.91,41.94,83731.0,30.3264,30.3264,30.2542,30.2759,83731.0
2018-05-18 12:40:00,41.95,41.95,41.9,41.91,44829.0,30.2831,30.2831,30.247,30.2542,44829.0
2018-05-18 12:50:00,41.91,41.91,41.85,41.85,63851.0,30.2542,30.2542,30.2109,30.2109,63851.0
2018-05-18 13:00:00,41.86,41.87,41.8,41.81,57513.0,30.2181,30.2254,30.1748,30.182,57513.0
2018-05-18 13:10:00,41.82,41.9,41.81,41.86,58777.0,30.1893,30.247,30.182,30.2181,58777.0
2018-05-18 13:20:00,41.86,41.89,41.83,41.89,43403.0,30.2181,30.2398,30.1965,30.2398,43403.0
2018-05-18 13:30:00,41.88,41.89,41.8,41.82,51111.0,30.2326,30.2398,30.1748,30.1893,51111.0
2018-05-18 13:40:00,41.82,41.89,41.8,41.89,49250.0,30.1893,30.2398,30.1748,30.2398,49250.0
2018-05-18 13:50:00,41.89,41.93,41.85,41.93,81377.0,30.2398,30.2687,30.2109,30.2687,81377.0
2018-05-18 14:00:00,41.93,41.95,41.79,41.82,59108.0,30.2687,30.2831,30.1676,30.1893,59108.0
2018-05-18 14:10:00,41.82,41.87,41.79,41.87,66453.0,30.1893,30.2254,30.1676,30.2254,66453.0
2018-05-18 14:20:00,41.86,41.87,41.8,41.8,57460.0,30.2181,30.2254,30.1748,30.1748,57460.0
2018-05-18 14:30:00,41.79,41.82,41.76,41.8,49133.0,30.1676,30.1893,30.1459,30.1748,49133.0
2018-05-18 14:40:00,41.79,41.8,41.76,41.77,60039.0,30.1676,30.1748,30.1459,30.1532,60039.0
2018-05-18 14:50:00,41.78,41.82,41.76,41.82,61373.0,30.1604,30.1893,30.1459,30.1893,61373.0
2018-05-18 15:00:00,41.82,41.82,41.74,41.8,53336.0,30.1893,30.1893,30.1315,30.1748,53336.0
2018-05-18 15:10:00,41.8,41.93,41.8,41.91,76913.0,30.1748,30.2687,30.1748,30.2542,76913.0
2018-05-18 15:20:00,41.91,41.95,41.9,41.94,85954.0,30.2542,30.2831,30.247,30.2759,85954.0
2018-05-18 15:30:00,41.94,41.98,41.91,41.93,111048.0,30.2759,30.3048,30.2542,30.2687,111048.0
2018-05-18 15:40:00,41.93,41.96,41.9,41.94,156143.0,30.2687,30.2903,30.247,30.2759,156143.0
2018-05-18 15:50:00,41.93,42.04,41.92,41.97,536686.0,30.2687,30.3481,30.2614,30.2975,536686.0
2018-05-21 09:30:00,42.45,42.6,42.32,42.52,140301.0,30.644,30.7523,30.5502,30.6946,140301.0
2018-05-21 09:40:00,42.52,42.64,42.46,42.46,116418.0,30.6946,30.7812,30.6513,30.6513,116418.0
2018-05-21 09:50:00,42.47,42.5,42.12,42.2,175373.0,30.6585,30.6801,30.4058,30.4636,175373.0
2018-05-21 10:00:00,42.2,42.27,41.82,41.91,131192.0,30.4636,30.5141,30.1893,30.2542,131192.0
2018-05-21 10:10:00,41.91,42.08,41.81,41.97,164034.0,30.2542,30.377,30.182,30.2975,164034.0
2018-05-21 10:20:00,41.97,42.14,41.91,42.11,118186.0,30.2975,30.4203,30.2542,30.3986,118186.0
2018-05-21 10:30:00,42.11,42.32,42.1,42.2,100171.0,30.3986,30.5502,30.3914,30.4636,100171.0
2018-05-21 10:40:00,42.2,42.25,42.15,42.22,86293.0,30.4636,30.4997,30.4275,30.478,86293.0
2018-05-21 10:50:00,42.22,42.22,42.08,42.22,83999.0,30.478,30.478,30.377,30.478,83999.0
2018-05-21 11:00:00,42.23,42.28,42.19,42.25,66904.0,30.4852,30.5213,30.4564,30.4997,66904.0
2018-05-21 11:10:00,42.25,42.38,42.24,42.31,101140.0,30.4997,30.5935,30.4925,30.543,101140.0
2018-05-21 11:20:00,42.31,42.32,42.16,42.25,68266.0,30.543,30.5502,30.4347,30.4997,68266.0
2018-05-21 11:30:00,42.23,42.29,42.21,42.23,62645.0,30.4852,30.5285,30.4708,30.4852,62645.0
2018-05-21 11:40:00,42.23,42.28,42.22,42.27,48603.0,30.4852,30.5213,30.478,30.5141,48603.0
2018-05-21 11:50:00,42.27,42.27,42.18,42.27,35245.0,30.5141,30.5141,30.4491,30.5141,35245.0
2018-05-21 12:00:00,42.27,42.33,42.24,42.26,59914.0,30.5141,30.5574,30.4925,30.5069,59914.0
2018-05-21 12:10:00,42.26,42.33,42.17,42.18,59604.0,30.5069,30.5574,30.4419,30.4491,59604.0
2018-05-21 12:20:00,42.18,42.21,42.13,42.19,81077.0,30.4491,30.4708,30.413,30.4564,81077.0
2018-05-21 12:30:00,42.19,42.2,42.16,42.19,33780.0,30.4564,30.4636,30.4347,30.4564,33780.0
2018-05-21 12:40:00,42.19,42.25,42.18,42.24,51519.0,30.4564,30.4997,30.4491,30.4925,51519.0
2018-05-21 12:50:00,42.24,42.29,42.24,42.28,47162.0,30.4925,30.5285,30.4925,30.5213,47162.0
2018-05-21 13:00:00,42.28,42.3,42.25,42.28,52244.0,30.5213,30.5358,30.4997,30.5213,52244.0
2018-05-21 13:10:00,42.28,42.28,42.2,42.2,58905.0,30.5213,30.5213,30.4636,30.4636,58905.0
2018-05-21 13:20:00,42.21,42.22,42.16,42.18,75115.0,30.4708,30.478,30.4347,30.4491,75115.0
2018-05-21 13:30:00,42.18,42.27,42.17,42.27,49188.0,30.4491,30.5141,30.4419,30.5141,49188.0
2018-05-21 13:40:00,42.27,42.28,42.24,42.27,58040.0,30.5141,30.5213,30.4925,30.5141,58040.0
2018-05-21 13:50:00,42.28,42.34,42.26,42.33,103599.0,30.5213,30.5646,30.5069,30.5574,103599.0
2018-05-21 14:00:00,42.34,42.35,42.29,42.31,67301.0,30.5646,30.5719,30.5285,30.543,67301.0
2018-05-21 14:10:00,42.3,42.33,42.26,42.3,45607.0,30.5358,30.5574,30.5069,30.5358,45607.0
2018-05-21 14:20:00,42.29,42.31,42.27,42.31,36637.0,30.5285,30.543,30.5141,30.543,36637.0
2018-05-21 14:30:00,42.3,42.31,42.25,42.26,39500.0,30.5358,30.543,30.4997,30.5069,39500.0
2018-05-21 14:40:00,42.27,42.28,42.22,42.27,42941.0,30.5141,30.5213,30.478,30.5141,42941.0
2018-05-21 14:50:00,42.28,42.31,42.25,42.3,59867.0,30.5213,30.543,30.4997,30.5358,59867.0
2018-05-21 15:00:00,42.3,42.35,42.29,42.35,55616.0,30.5358,30.5719,30.5285,30.5719,55616.0
2018-05-21 15:10:00,42.35,42.4,42.33,42.39,86066.0,30.5719,30.608,30.5574,30.6007,86066.0
2018-05-21 15:20:00,42.4,42.42,42.34,42.38,75714.0,30.608,30.6224,30.5646,30.5935,75714.0
2018-05-21 15:30:00,42.38,42.4,42.33,42.36,126834.0,30.5935,30.608,30.5574,30.5791,126834.0
2018-05-21 15:40:00,42.36,42.37,42.29,42.29,154139.0,30.5791,30.5863,30.5285,30.5285,154139.0
2018-05-21 15:50:00,42.3,42.35,42.27,42.33,358135.0,30.5358,30.5719,30.5141,30.5574,358135.0
2018-05-22 09:30:00,42.54,42.54,42.24,42.35,122962.0,30.709,30.709,30.4925,30.5719,122962.0
2018-05-22 09:40:00,42.36,42.4,42.27,42.31,131529.0,30.5791,30.608,30.5141,30.543,131529.0
2018-05-22 09:50:00,42.31,42.49,42.31,42.41,88762.0,30.543,30.6729,30.543,30.6152,88762.0
2018-05-22 10:00:00,42.41,42.58,42.37,42.57,129900.0,30.6152,30.7379,30.5863,30.7307,129900.0
2018-05-22 10:10:00,42.56,42.69,42.52,42.59,127646.0,30.7235,30.8173,30.6946,30.7451,127646.0
2018-05-22 10:20:00,42.59,42.66,42.53,42.62,158653.0,30.7451,30.7956,30.7018,30.7668,158653.0
2018-05-22 10:30:00,42.62,42.82,42.61,42.73,138743.0,30.7668,30.9111,30.7596,30.8462,138743.0
2018-05-22 10:40:00,42.74,42.78,42.69,42.74,99691.0,30.8534,30.8823,30.8173,30.8534,99691.0
2018-05-22 10:50:00,42.73,42.8,42.68,42.73,106347.0,30.8462,30.8967,30.8101,30.8462,106347.0
2018-05-22 11:00:00,42.73,42.83,42.7,42.83,101894.0,30.8462,30.9184,30.8245,30.9184,101894.0
2018-05-22 11:10:00,42.82,42.85,42.75,42.77,72303.0,30.9111,30.9328,30.8606,30.8751,72303.0
2018-05-22 11:20:00,42.76,42.85,42.73,42.76,133824.0,30.8678,30.9328,30.8462,30.8678,133824.0
2018-05-22 11:30:00,42.77,42.84,42.73,42.77,144170.0,30.8751,30.9256,30.8462,30.8751,144170.0
2018-05-22 11:40:00,42.77,42.83,42.75,42.82,168242.0,30.8751,30.9184,30.8606,30.9111,168242.0
2018-05-22 11:50:00,42.82,42.87,42.78,42.87,96950.0,30.9111,30.9472,30.8823,30.9472,96950.0
2018-05-22 12:00:00,42.87,42.88,42.77,42.82,53145.0,30.9472,30.9545,30.8751,30.9111,53145.0
2018-05-22 12:10:00,42.82,42.88,42.78,42.88,68534.0,30.9111,30.9545,30.8823,30.9545,68534.0
2018-05-22 12:20:00,42.87,42.89,42.65,42.67,166191.0,30.9472,30.9617,30.7884,30.8029,166191.0
2018-05-22 12:30:00,42.68,42.8,42.65,42.73,89750.0,30.8101,30.8967,30.7884,30.8462,89750.0
2018-05-22 12:40:00,42.73,42.73,42.62,42.69,74564.0,30.8462,30.8462,30.7668,30.8173,74564.0
2018-05-22 12:50:00,42.7,42.73,42.66,42.68,37916.0,30.8245,30.8462,30.7956,30.8101,37916.0
2018-05-22 13:00:00,42.67,42.69,42.63,42.65,72556.0,30.8029,30.8173,30.774,30.7884,72556.0
2018-05-22 13:10:00,42.65,42.69,42.63,42.64,109855.0,30.7884,30.8173,30.774,30.7812,109855.0
2018-05-22 13:20:00,42.64,42.66,42.44,42.49,210310.0,30.7812,30.7956,30.6368,30.6729,210310.0
2018-05-22 13:30:00,42.49,42.64,42.46,42.63,156494.0,30.6729,30.7812,30.6513,30.774,156494.0
2018-05-22 13:40:00,42.62,42.63,42.52,42.57,74067.0,30.7668,30.774,30.6946,30.7307,74067.0
2018-05-22 13:50:00,42.55,42.56,42.49,42.51,90244.0,30.7162,30.7235,30.6729,30.6874,90244.0
2018-05-22 14:00:00,42.52,42.55,42.48,42.54,72046.0,30.6946,30.7162,30.6657,30.709,72046.0
2018-05-22 14:10:00,42.54,42.61,42.53,42.54,55288.0,30.709,30.7596,30.7018,30.709,55288.0
2018-05-22 14:20:00,42.54,42.54,42.42,42.46,160299.0,30.709,30.709,30.6224,30.6513,160299.0
2018-05-22 14:30:00,42.46,42.51,42.34,42.36,158049.0,30.6513,30.6874,30.5646,30.5791,158049.0
2018-05-22 14:40:00,42.36,42.4,42.2,42.31,273256.0,30.5791,30.608,30.4636,30.543,273256.0
2018-05-22 14:50:00,42.3,42.3,41.95,41.97,148565.0,30.5358,30.5358,30.2831,30.2975,148565.0
2018-05-22 15:00:00,41.98,42.02,41.6,41.64,264079.0,30.3048,30.3336,30.0304,30.0593,264079.0
2018-05-22 15:10:00,41.65,41.84,41.56,41.78,254829.0,30.0665,30.2037,30.0016,30.1604,254829.0
2018-05-22 15:20:00,41.78,41.86,41.69,41.83,182134.0,30.1604,30.2181,30.0954,30.1965,182134.0
2018-05-22 15:30:00,41.82,41.82,41.67,41.76,279617.0,30.1893,30.1893,30.081,30.1459,279617.0
2018-05-22 15:40:00,41.75,41.9,41.74,41.89,205594.0,30.1387,30.247,30.1315,30.2398,205594.0
2018-05-22 15:50:00,41.88,41.9,41.81,41.82,485084.0,30.2326,30.247,30.182,30.1893,485084.0
2018-05-23 09:30:00,41.63,41.63,41.03,41.6,260925.0,30.0521,30.0521,29.619,30.0304,260925.0
2018-05-23 09:40:00,41.6,41.72,41.37,41.45,150871.0,30.0304,30.1171,29.8644,29.9222,150871.0
2018-05-23 09:50:00,41.47,41.7,41.39,41.63,136587.0,29.9366,30.1026,29.8788,30.0521,136587.0
2018-05-23 10:00:00,41.64,41.76,41.6,41.73,122487.0,30.0593,30.1459,30.0304,30.1243,122487.0
2018-05-23 10:10:00,41.75,41.91,41.71,41.84,118321.0,30.1387,30.2542,30.1099,30.2037,118321.0
2018-05-23 10:20:00,41.83,41.96,41.74,41.75,94961.0,30.1965,30.2903,30.1315,30.1387,94961.0
2018-05-23 10:30:00,41.74,41.75,41.23,41.33,205403.0,30.1315,30.1387,29.7633,29.8355,205403.0
2018-05-23 10:40:00,41.34,41.43,41.24,41.3,111900.0,29.8428,29.9077,29.7706,29.8139,111900.0
2018-05-23 10:50:00,41.31,41.36,41.17,41.31,147433.0,29.8211,29.8572,29.72,29.8211,147433.0
2018-05-23 11:00:00,41.29,41.58,41.29,41.47,89247.0,29.8067,30.016,29.8067,29.9366,89247.0
2018-05-23 11:10:00,41.47,41.53,41.38,41.48,76934.0,29.9366,29.9799,29.8716,29.9438,76934.0
2018-05-23 11:20:00,41.48,41.56,41.43,41.44,43320.0,29.9438,30.0016,29.9077,29.9149,43320.0
2018-05-23 11:30:00,41.45,41.54,41.44,41.5,46263.0,29.9222,29.9871,29.9149,29.9583,46263.0
2018-05-23 11:40:00,41.51,41.81,41.5,41.77,73226.0,29.9655,30.182,29.9583,30.1532,73226.0
2018-05-23 11:50:00,41.78,41.89,41.73,41.76,83012.0,30.1604,30.2398,30.1243,30.1459,83012.0
2018-05-23 12:00:00,41.75,41.81,41.71,41.77,55310.0,30.1387,30.182,30.1099,30.1532,55310.0
2018-05-23 12:10:00,41.76,41.83,41.71,41.72,36878.0,30.1459,30.1965,30.1099,30.1171,36878.0
2018-05-23 12:20:00,41.72,41.76,41.6,41.63,40848.0,30.1171,30.1459,30.0304,30.0521,40848.0
2018-05-23 12:30:00,41.65,41.7,41.63,41.67,27913.0,30.0665,30.1026,30.0521,30.081,27913.0
2018-05-23 12:40:00,41.68,41.74,41.65,41.68,27864.0,30.0882,30.1315,30.0665,30.0882,27864.0
2018-05-23 12:50:00,41.68,41.95,41.66,41.86,1041918.0,30.0882,30.2831,30.0738,30.2181,1041918.0
2018-05-23 13:00:00,41.85,41.9,41.65,41.71,155931.0,30.2109,30.247,30.0665,30.1099,155931.0
2018-05-23 13:10:00,41.72,41.86,41.7,41.76,102938.0,30.1171,30.2181,30.1026,30.1459,102938.0
2018-05-23 13:20:00,41.75,42.01,41.75,41.95,129795.0,30.1387,30.3264,30.1387,30.2831,129795.0
2018-05-23 13:30:00,41.95,41.98,41.83,41.88,46813.0,30.2831,30.3048,30.1965,30.2326,46813.0
2018-05-23 13:40:00,41.89,41.96,41.86,41.93,26132.0,30.2398,30.2903,30.2181,30.2687,26132.0
2018-05-23 13:50:00,41.91,41.94,41.88,41.88,43497.0,30.2542,30.2759,30.2326,30.2326,43497.0
2018-05-23 14:00:00,41.88,42.12,41.83,42.09,61370.0,30.2326,30.4058,30.1965,30.3842,61370.0
2018-05-23 14:10:00,42.1,42.18,42.03,42.04,71576.0,30.3914,30.4491,30.3409,30.3481,71576.0
2018-05-23 14:20:00,42.05,42.09,42.01,42.04,82476.0,30.3553,30.3842,30.3264,30.3481,82476.0
2018-05-23 14:30:00,42.03,42.06,42.0,42.02,78538.0,30.3409,30.3625,30.3192,30.3336,78538.0
2018-05-23 14:40:00,42.02,42.15,42.02,42.1,80015.0,30.3336,30.4275,30.3336,30.3914,80015.0
2018-05-23 14:50:00,42.1,42.22,42.08,42.19,67149.0,30.3914,30.478,30.377,30.4564,67149.0
2018-05-23 15:00:00,42.2,42.23,42.09,42.1,236816.0,30.4636,30.4852,30.3842,30.3914,236816.0
2018-05-23 15:10:00,42.1,42.13,42.05,42.09,303728.0,30.3914,30.413,30.3553,30.3842,303728.0
2018-05-23 15:20:00,42.08,42.11,42.06,42.09,178881.0,30.377,30.3986,30.3625,30.3842,178881.0
2018-05-23 15:30:00,42.09,42.1,42.01,42.05,242531.0,30.3842,30.3914,30.3264,30.3553,242531.0
2018-05-23 15:40:00,42.05,42.08,41.99,42.06,163458.0,30.3553,30.377,30.312,30.3625,163458.0
2018-05-23 15:50:00,42.07,42.2,42.06,42.18,390118.0,30.3697,30.4636,30.3625,30.4491,390118.0
2018-05-24 09:30:00,41.24,41.58,40.76,41.55,312567.0,29.7706,30.016,29.4241,29.9944,312567.0
2018-05-24 09:40:00,41.6,41.62,41.38,41.44,297893.0,30.0304,30.0449,29.8716,29.9149,297893.0
2018-05-24 09:50:00,41.43,41.7,41.22,41.63,170646.0,29.9077,30.1026,29.7561,30.0521,170646.0
2018-05-24 10:00:00,41.62,41.84,41.58,41.66,122721.0,30.0449,30.2037,30.016,30.0738,122721.0
2018-05-24 10:10:00,41.66,41.7,41.52,41.68,120230.0,30.0738,30.1026,29.9727,30.0882,120230.0
2018-05-24 10:20:00,41.68,41.69,41.43,41.46,117137.0,30.0882,30.0954,29.9077,29.9294,117137.0
2018-05-24 10:30:00,41.46,41.57,41.43,41.5,124577.0,29.9294,30.0088,29.9077,29.9583,124577.0
2018-05-24 10:40:00,41.5,41.59,41.44,41.51,105530.0,29.9583,30.0232,29.9149,29.9655,105530.0
2018-05-24 10:50:00,41.51,41.53,41.33,41.42,136246.0,29.9655,29.9799,29.8355,29.9005,136246.0
2018-05-24 11:00:00,41.41,41.52,41.36,41.46,172208.0,29.8933,29.9727,29.8572,29.9294,172208.0
2018-05-24 11:10:00,41.46,41.61,41.38,41.51,180376.0,29.9294,30.0377,29.8716,29.9655,180376.0
2018-05-24 11:20:00,41.52,41.54,41.37,41.4,112487.0,29.9727,29.9871,29.8644,29.8861,112487.0
2018-05-24 11:30:00,41.4,41.42,41.35,41.36,99811.0,29.8861,29.9005,29.85,29.8572,99811.0
2018-05-24 11:40:00,41.35,41.58,41.34,41.58,115363.0,29.85,30.016,29.8428,30.016,115363.0
2018-05-24 11:50:00,41.59,41.59,41.48,41.59,104307.0,30.0232,30.0232,29.9438,30.0232,104307.0
2018-05-24 12:00:00,41.58,41.62,41.52,41.58,71629.0,30.016,30.0449,29.9727,30.016,71629.0
2018-05-24 12:10:00,41.58,41.67,41.57,41.64,110284.0,30.016,30.081,30.0088,30.0593,110284.0
2018-05-24 12:20:00,41.64,41.66,41.53,41.53,65936.0,30.0593,30.0738,29.9799,29.9799,65936.0
2018-05-24 12:30:00,41.52,41.55,41.47,41.49,89837.0,29.9727,29.9944,29.9366,29.951,89837.0
2018-05-24 12:40:00,41.49,41.57,41.46,41.57,99060.0,29.951,30.0088,29.9294,30.0088,99060.0
2018-05-24 12:50:00,41.58,41.63,41.57,41.61,79168.0,30.016,30.0521,30.0088,30.0377,79168.0
2018-05-24 13:00:00,41.61,41.69,41.6,41.67,106554.0,30.0377,30.0954,30.0304,30.081,106554.0
2018-05-24 13:10:00,41.67,41.73,41.67,41.69,60452.0,30.081,30.1243,30.081,30.0954,60452.0
2018-05-24 13:20:00,41.7,41.7,41.59,41.6,73197.0,30.1026,30.1026,30.0232,30.0304,73197.0
2018-05-24 13:30:00,41.59,41.65,41.57,41.65,65836.0,30.0232,30.0665,30.0088,30.0665,65836.0
2018-05-24 13:40:00,41.64,41.73,41.63,41.69,62271.0,30.0593,30.1243,30.0521,30.0954,62271.0
2018-05-24 13:50:00,41.69,41.69,41.61,41.64,95244.0,30.0954,30.0954,30.0377,30.0593,95244.0
2018-05-24 14:00:00,41.65,41.65,41.57,41.59,83980.0,30.0665,30.0665,30.0088,30.0232,83980.0
2018-05-24 14:10:00,41.6,41.63,41.56,41.58,75550.0,30.0304,30.0521,30.0016,30.016,75550.0
2018-05-24 14:20:00,41.59,41.64,41.58,41.64,64232.0,30.0232,30.0593,30.016,30.0593,64232.0
2018-05-24 14:30:00,41.64,41.65,41.57,41.62,62510.0,30.0593,30.0665,30.0088,30.0449,62510.0
2018-05-24 14:40:00,41.62,41.62,41.54,41.56,59829.0,30.0449,30.0449,29.9871,30.0016,59829.0
2018-05-24 14:50:00,41.56,41.62,41.53,41.61,46314.0,30.0016,30.0449,29.9799,30.0377,46314.0
2018-05-24 15:00:00,41.61,41.7,41.58,41.69,90705.0,30.0377,30.1026,30.016,30.0954,90705.0
2018-05-24 15:10:00,41.69,41.71,41.61,41.68,88435.0,30.0954,30.1099,30.0377,30.0882,88435.0
2018-05-24 15:20:00,41.68,41.71,41.61,41.65,92126.0,30.0882,30.1099,30.0377,30.0665,92126.0
2018-05-24 15:30:00,41.64,41.68,41.55,41.56,158725.0,30.0593,30.0882,29.9944,30.0016,158725.0
2018-05-24 15:40:00,41.57,41.66,41.55,41.65,184158.0,30.0088,30.0738,29.9944,30.0665,184158.0
2018-05-24 15:50:00,41.64,41.72,41.63,41.69,366928.0,30.0593,30.1171,30.0521,30.0954,366928.0
2018-05-25 09:30:00,40.47,40.72,40.09,40.18,534634.0,29.2147,29.3952,28.9404,29.0054,534634.0
2018-05-25 09:40:00,40.13,40.42,40.12,40.3,328747.0,28.9693,29.1786,28.9621,29.092,328747.0
2018-05-25 09:50:00,40.29,40.7,40.18,40.39,257315.0,29.0848,29.3807,29.0054,29.157,257315.0
2018-05-25 10:00:00,40.39,40.4,40.05,40.15,184474.0,29.157,29.1642,28.9115,28.9837,184474.0
2018-05-25 10:10:00,40.16,40.32,40.04,40.1,105718.0,28.9909,29.1064,28.9043,28.9476,105718.0
2018-05-25 10:20:00,40.09,40.11,39.78,39.83,208862.0,28.9404,28.9548,28.7166,28.7527,208862.0
2018-05-25 10:30:00,39.83,39.83,39.58,39.61,222543.0,28.7527,28.7527,28.5722,28.5939,222543.0
2018-05-25 10:40:00,39.61,39.8,39.6,39.66,228556.0,28.5939,28.7311,28.5867,28.63,228556.0
2018-05-25 10:50:00,39.66,40.03,39.63,39.96,219966.0,28.63,28.8971,28.6083,28.8466,219966.0
2018-05-25 11:00:00,39.95,39.97,39.77,39.89,103864.0,28.8393,28.8538,28.7094,28.796,103864.0
2018-05-25 11:10:00,39.9,39.98,39.87,39.96,93928.0,28.8032,28.861,28.7816,28.8466,93928.0
2018-05-25 11:20:00,39.97,39.98,39.82,39.85,95735.0,28.8538,28.861,28.7455,28.7671,95735.0
2018-05-25 11:30:00,39.84,39.96,39.83,39.89,139255.0,28.7599,28.8466,28.7527,28.796,139255.0
2018-05-25 11:40:00,39.89,39.89,39.78,39.84,91747.0,28.796,28.796,28.7166,28.7599,91747.0
2018-05-25 11:50:00,39.83,39.94,39.82,39.88,102478.0,28.7527,28.8321,28.7455,28.7888,102478.0
2018-05-25 12:00:00,39.88,39.96,39.84,39.9,98000.0,28.7888,28.8466,28.7599,28.8032,98000.0
2018-05-25 12:10:00,39.91,40.03,39.88,39.98,101911.0,28.8105,28.8971,28.7888,28.861,101911.0
2018-05-25 12:20:00,39.98,40.1,39.98,40.09,65799.0,28.861,28.9476,28.861,28.9404,65799.0
2018-05-25 12:30:00,40.08,40.13,40.02,40.05,118613.0,28.9332,28.9693,28.8899,28.9115,118613.0
2018-05-25 12:40:00,40.06,40.08,40.01,40.06,139196.0,28.9187,28.9332,28.8826,28.9187,139196.0
2018-05-25 12:50:00,40.07,40.13,40.05,40.13,151288.0,28.926,28.9693,28.9115,28.9693,151288.0
2018-05-25 13:00:00,40.13,40.14,40.08,40.09,106187.0,28.9693,28.9765,28.9332,28.9404,106187.0
2018-05-25 13:10:00,40.09,40.12,40.07,40.1,140962.0,28.9404,28.9621,28.926,28.9476,140962.0
2018-05-25 13:20:00,40.09,40.13,40.07,40.12,100009.0,28.9404,28.9693,28.926,28.9621,100009.0
2018-05-25 13:30:00,40.11,40.18,40.1,40.18,147651.0,28.9548,29.0054,28.9476,29.0054,147651.0
2018-05-25 13:40:00,40.18,40.18,40.1,40.1,91654.0,29.0054,29.0054,28.9476,28.9476,91654.0
2018-05-25 13:50:00,40.11,40.3,40.09,40.26,108741.0,28.9548,29.092,28.9404,29.0631,108741.0
2018-05-25 14:00:00,40.26,40.35,40.24,40.3,74396.0,29.0631,29.1281,29.0487,29.092,74396.0
2018-05-25 14:10:00,40.3,40.31,40.22,40.26,122149.0,29.092,29.0992,29.0342,29.0631,122149.0
2018-05-25 14:20:00,40.26,40.3,40.23,40.27,114489.0,29.0631,29.092,29.0415,29.0703,114489.0
2018-05-25 14:30:00,40.27,40.3,40.18,40.29,70321.0,29.0703,29.092,29.0054,29.0848,70321.0
2018-05-25 14:40:00,40.3,40.3,40.22,40.25,75651.0,29.092,29.092,29.0342,29.0559,75651.0
2018-05-25 14:50:00,40.26,40.27,40.21,40.24,73591.0,29.0631,29.0703,29.027,29.0487,73591.0
2018-05-25 15:00:00,40.24,40.24,40.15,40.18,124278.0,29.0487,29.0487,28.9837,29.0054,124278.0
2018-05-25 15:10:00,40.18,40.2,40.14,40.18,129802.0,29.0054,29.0198,28.9765,29.0054,129802.0
2018-05-25 15:20:00,40.19,40.43,40.18,40.43,123769.0,29.0126,29.1858,29.0054,29.1858,123769.0
2018-05-25 15:30:00,40.43,40.56,40.39,40.56,172051.0,29.1858,29.2797,29.157,29.2797,172051.0
2018-05-25 15:40:00,40.56,40.67,40.51,40.65,248055.0,29.2797,29.3591,29.2436,29.3447,248055.0
2018-05-25 15:50:00,40.66,40.68,40.58,40.59,429497.0,29.3519,29.3663,29.2941,29.3013,429497.0
2018-05-29 09:30:00,39.97,40.32,39.76,40.19,499281.0,28.8538,29.1064,28.7022,29.0126,499281.0
2018-05-29 09:40:00,40.19,40.45,40.03,40.2,210601.0,29.0126,29.2003,28.8971,29.0198,210601.0
2018-05-29 09:50:00,40.2,40.38,40.11,40.3,176244.0,29.0198,29.1497,28.9548,29.092,176244.0
2018-05-29 10:00:00,40.3,40.62,40.26,40.53,193379.0,29.092,29.323,29.0631,29.258,193379.0
2018-05-29 10:10:00,40.52,40.53,40.37,40.4,82743.0,29.2508,29.258,29.1425,29.1642,82743.0
2018-05-29 10:20:00,40.4,40.49,40.32,40.42,106760.0,29.1642,29.2292,29.1064,29.1786,106760.0
2018-05-29 10:30:00,40.42,40.43,40.32,40.4,107535.0,29.1786,29.1858,29.1064,29.1642,107535.0
2018-05-29 10:40:00,40.39,40.57,40.33,40.57,68292.0,29.157,29.2869,29.1137,29.2869,68292.0
2018-05-29 10:50:00,40.58,40.6,40.49,40.55,60937.0,29.2941,29.3086,29.2292,29.2725,60937.0
2018-05-29 11:00:00,40.56,40.56,40.43,40.5,103429.0,29.2797,29.2797,29.1858,29.2364,103429.0
2018-05-29 11:10:00,40.51,40.67,40.5,40.54,62994.0,29.2436,29.3591,29.2364,29.2652,62994.0
2018-05-29 11:20:00,40.54,40.63,40.51,40.56,90460.0,29.2652,29.3302,29.2436,29.2797,90460.0
2018-05-29 11:30:00,40.57,40.64,40.53,40.56,63441.0,29.2869,29.3374,29.258,29.2797,63441.0
2018-05-29 11:40:00,40.55,40.55,40.26,40.3,99229.0,29.2725,29.2725,29.0631,29.092,99229.0
2018-05-29 11:50:00,40.29,40.31,40.22,40.28,67306.0,29.0848,29.0992,29.0342,29.0776,67306.0
2018-05-29 12:00:00,40.29,40.29,40.1,40.17,103555.0,29.0848,29.0848,28.9476,28.9981,103555.0
2018-05-29 12:10:00,40.17,40.29,40.09,40.27,64603.0,28.9981,29.0848,28.9404,29.0703,64603.0
2018-05-29 12:20:00,40.27,40.37,40.23,40.31,48850.0,29.0703,29.1425,29.0415,29.0992,48850.0
2018-05-29 12:30:00,40.3,40.48,40.29,40.45,69892.0,29.092,29.2219,29.0848,29.2003,69892.0
2018-05-29 12:40:00,40.46,40.51,40.43,40.46,40864.0,29.2075,29.2436,29.1858,29.2075,40864.0
2018-05-29 12:50:00,40.47,40.51,40.4,40.47,49482.0,29.2147,29.2436,29.1642,29.2147,49482.0
2018-05-29 13:00:00,40.46,40.49,40.43,40.45,66582.0,29.2075,29.2292,29.1858,29.2003,66582.0
2018-05-29 13:10:00,40.45,40.53,40.39,40.53,61357.0,29.2003,29.258,29.157,29.258,61357.0
2018-05-29 13:20:00,40.53,40.57,40.51,40.54,63042.0,29.258,29.2869,29.2436,29.2652,63042.0
2018-05-29 13:30:00,40.55,40.55,40.48,40.5,53147.0,29.2725,29.2725,29.2219,29.2364,53147.0
2018-05-29 13:40:00,40.5,40.61,40.5,40.57,47755.0,29.2364,29.3158,29.2364,29.2869,47755.0
2018-05-29 13:50:00,40.57,40.59,40.52,40.54,48321.0,29.2869,29.3013,29.2508,29.2652,48321.0
2018-05-29 14:00:00,40.53,40.53,40.42,40.47,94446.0,29.258,29.258,29.1786,29.2147,94446.0
2018-05-29 14:10:00,40.47,40.54,40.44,40.51,54543.0,29.2147,29.2652,29.1931,29.2436,54543.0
2018-05-29 14:20:00,40.51,40.56,40.43,40.56,76328.0,29.2436,29.2797,29.1858,29.2797,76328.0
2018-05-29 14:30:00,40.56,40.68,40.52,40.65,60610.0,29.2797,29.3663,29.2508,29.3447,60610.0
2018-05-29 14:40:00,40.65,40.73,40.58,40.7,152168.0,29.3447,29.4024,29.2941,29.3807,152168.0
2018-05-29 14:50:00,40.71,40.76,40.65,40.73,176970.0,29.388,29.4241,29.3447,29.4024,176970.0
2018-05-29 15:00:00,40.73,40.84,40.69,40.72,142979.0,29.4024,29.4818,29.3735,29.3952,142979.0
2018-05-29 15:10:00,40.73,40.73,40.55,40.63,83127.0,29.4024,29.4024,29.2725,29.3302,83127.0
2018-05-29 15:20:00,40.63,40.67,40.56,40.66,47641.0,29.3302,29.3591,29.2797,29.3519,47641.0
2018-05-29 15:30:00,40.66,40.85,40.6,40.83,249770.0,29.3519,29.489,29.3086,29.4746,249770.0
2018-05-29 15:40:00,40.82,40.87,40.75,40.83,163111.0,29.4674,29.5035,29.4168,29.4746,163111.0
2018-05-29 15:50:00,40.83,40.93,40.81,40.88,353053.0,29.4746,29.5468,29.4602,29.5107,353053.0
2018-05-30 09:30:00,41.18,41.63,41.18,41.33,181430.0,29.7273,30.0521,29.7273,29.8355,181430.0
2018-05-30 09:40:00,41.33,41.67,41.33,41.56,131328.0,29.8355,30.081,29.8355,30.0016,131328.0
2018-05-30 09:50:00,41.56,41.74,41.53,41.66,200757.0,30.0016,30.1315,29.9799,30.0738,200757.0
2018-05-30 10:00:00,41.66,41.75,41.59,41.74,227104.0,30.0738,30.1387,30.0232,30.1315,227104.0
2018-05-30 10:10:00,41.74,41.79,41.64,41.67,139358.0,30.1315,30.1676,30.0593,30.081,139358.0
2018-05-30 10:20:00,41.69,41.82,41.66,41.8,178778.0,30.0954,30.1893,30.0738,30.1748,178778.0
2018-05-30 10:30:00,41.8,41.84,41.6,41.66,99373.0,30.1748,30.2037,30.0304,30.0738,99373.0
2018-05-30 10:40:00,41.66,42.0,41.66,41.91,224957.0,30.0738,30.3192,30.0738,30.2542,224957.0
2018-05-30 10:50:00,41.91,41.99,41.78,41.99,122325.0,30.2542,30.312,30.1604,30.312,122325.0
2018-05-30 11:00:00,41.99,42.1,41.91,41.93,220609.0,30.312,30.3914,30.2542,30.2687,220609.0
2018-05-30 11:10:00,41.93,41.98,41.78,41.82,119609.0,30.2687,30.3048,30.1604,30.1893,119609.0
2018-05-30 11:20:00,41.82,41.85,41.78,41.83,132077.0,30.1893,30.2109,30.1604,30.1965,132077.0
2018-05-30 11:30:00,41.83,42.0,41.83,41.92,72612.0,30.1965,30.3192,30.1965,30.2614,72612.0
2018-05-30 11:40:00,41.92,41.96,41.8,41.86,58160.0,30.2614,30.2903,30.1748,30.2181,58160.0
2018-05-30 11:50:00,41.86,41.96,41.86,41.91,94258.0,30.2181,30.2903,30.2181,30.2542,94258.0
2018-05-30 12:00:00,41.91,42.0,41.87,41.96,87254.0,30.2542,30.3192,30.2254,30.2903,87254.0
2018-05-30 12:10:00,41.97,42.01,41.87,41.87,78220.0,30.2975,30.3264,30.2254,30.2254,78220.0
2018-05-30 12:20:00,41.87,41.89,41.81,41.87,95494.0,30.2254,30.2398,30.182,30.2254,95494.0
2018-05-30 12:30:00,41.86,41.9,41.74,41.77,216607.0,30.2181,30.247,30.1315,30.1532,216607.0
2018-05-30 12:40:00,41.77,41.87,41.77,41.82,61003.0,30.1532,30.2254,30.1532,30.1893,61003.0
2018-05-30 12:50:00,41.83,41.95,41.82,41.92,57477.0,30.1965,30.2831,30.1893,30.2614,57477.0
2018-05-30 13:00:00,41.92,42.03,41.88,42.01,60442.0,30.2614,30.3409,30.2326,30.3264,60442.0
2018-05-30 13:10:00,42.02,42.11,41.99,42.05,76439.0,30.3336,30.3986,30.312,30.3553,76439.0
2018-05-30 13:20:00,42.06,42.14,42.04,42.14,68326.0,30.3625,30.4203,30.3481,30.4203,68326.0
2018-05-30 13:30:00,42.14,42.3,42.1,42.28,74041.0,30.4203,30.5358,30.3914,30.5213,74041.0
2018-05-30 13:40:00,42.28,42.3,42.19,42.22,60502.0,30.5213,30.5358,30.4564,30.478,60502.0
2018-05-30 13:50:00,42.23,42.25,42.17,42.2,63823.0,30.4852,30.4997,30.4419,30.4636,63823.0
2018-05-30 14:00:00,42.21,42.3,42.2,42.2,59726.0,30.4708,30.5358,30.4636,30.4636,59726.0
2018-05-30 14:10:00,42.19,42.25,42.12,42.14,128628.0,30.4564,30.4997,30.4058,30.4203,128628.0
2018-05-30 14:20:00,42.14,42.17,42.09,42.13,109804.0,30.4203,30.4419,30.3842,30.413,109804.0
2018-05-30 14:30:00,42.12,42.12,42.03,42.07,95874.0,30.4058,30.4058,30.3409,30.3697,95874.0
2018-05-30 14:40:00,42.08,42.11,42.05,42.08,88924.0,30.377,30.3986,30.3553,30.377,88924.0
2018-05-30 14:50:00,42.08,42.11,42.05,42.07,140519.0,30.377,30.3986,30.3553,30.3697,140519.0
2018-05-30 15:00:00,42.07,42.09,42.04,42.07,165952.0,30.3697,30.3842,30.3481,30.3697,165952.0
2018-05-30 15:10:00,42.07,42.07,42.02,42.05,135165.0,30.3697,30.3697,30.3336,30.3553,135165.0
2018-05-30 15:20:00,42.04,42.12,41.99,42.01,221520.0,30.3481,30.4058,30.312,30.3264,221520.0
2018-05-30 15:30:00,42.0,42.01,41.88,41.88,190454.0,30.3192,30.3264,30.2326,30.2326,190454.0
2018-05-30 15:40:00,41.89,41.93,41.83,41.9,219041.0,30.2398,30.2687,30.1965,30.247,219041.0
2018-05-30 15:50:00,41.9,41.97,41.87,41.93,517533.0,30.247,30.2975,30.2254,30.2687,517533.0
2018-05-31 09:30:00,41.47,41.94,41.33,41.52,187136.0,29.9366,30.2759,29.8355,29.9727,187136.0
2018-05-31 09:40:00,41.52,41.82,41.51,41.63,156062.0,29.9727,30.1893,29.9655,30.0521,156062.0
2018-05-31 09:50:00,41.62,41.82,41.6,41.67,116006.0,30.0449,30.1893,30.0304,30.081,116006.0
2018-05-31 10:00:00,41.68,41.85,41.6,41.62,82009.0,30.0882,30.2109,30.0304,30.0449,82009.0
2018-05-31 10:10:00,41.64,41.75,41.56,41.66,78987.0,30.0593,30.1387,30.0016,30.0738,78987.0
2018-05-31 10:20:00,41.67,41.8,41.66,41.78,67191.0,30.081,30.1748,30.0738,30.1604,67191.0
2018-05-31 10:30:00,41.79,41.92,41.77,41.85,98430.0,30.1676,30.2614,30.1532,30.2109,98430.0
2018-05-31 10:40:00,41.86,41.98,41.84,41.89,61811.0,30.2181,30.3048,30.2037,30.2398,61811.0
2018-05-31 10:50:00,41.88,41.97,41.81,41.82,56880.0,30.2326,30.2975,30.182,30.1893,56880.0
2018-05-31 11:00:00,41.82,42.31,41.82,42.21,132037.0,30.1893,30.543,30.1893,30.4708,132037.0
2018-05-31 11:10:00,42.21,42.31,41.74,41.77,113335.0,30.4708,30.543,30.1315,30.1532,113335.0
2018-05-31 11:20:00,41.77,41.85,41.66,41.81,98421.0,30.1532,30.2109,30.0738,30.182,98421.0
2018-05-31 11:30:00,41.8,41.8,41.62,41.73,93229.0,30.1748,30.1748,30.0449,30.1243,93229.0
2018-05-31 11:40:00,41.73,41.83,41.54,41.6,71887.0,30.1243,30.1965,29.9871,30.0304,71887.0
2018-05-31 11:50:00,41.61,41.63,41.48,41.56,78231.0,30.0377,30.0521,29.9438,30.0016,78231.0
2018-05-31 12:00:00,41.55,41.63,41.5,41.52,55235.0,29.9944,30.0521,29.9583,29.9727,55235.0
2018-05-31 12:10:00,41.52,41.71,41.51,41.71,45433.0,29.9727,30.1099,29.9655,30.1099,45433.0
2018-05-31 12:20:00,41.71,41.76,41.65,41.66,33831.0,30.1099,30.1459,30.0665,30.0738,33831.0
2018-05-31 12:30:00,41.66,41.67,41.59,41.64,38466.0,30.0738,30.081,30.0232,30.0593,38466.0
2018-05-31 12:40:00,41.64,41.69,41.6,41.68,36857.0,30.0593,30.0954,30.0304,30.0882,36857.0
2018-05-31 12:50:00,41.68,41.74,41.61,41.73,57674.0,30.0882,30.1315,30.0377,30.1243,57674.0
2018-05-31 13:00:00,41.73,41.76,41.68,41.73,66729.0,30.1243,30.1459,30.0882,30.1243,66729.0
2018-05-31 13:10:00,41.73,41.74,41.55,41.56,57408.0,30.1243,30.1315,29.9944,30.0016,57408.0
2018-05-31 13:20:00,41.57,41.65,41.57,41.62,34893.0,30.0088,30.0665,30.0088,30.0449,34893.0
2018-05-31 13:30:00,41.62,41.65,41.56,41.63,44250.0,30.0449,30.0665,30.0016,30.0521,44250.0
2018-05-31 13:40:00,41.63,41.73,41.62,41.69,47636.0,30.0521,30.1243,30.0449,30.0954,47636.0
2018-05-31 13:50:00,41.69,41.76,41.54,41.56,89530.0,30.0954,30.1459,29.9871,30.0016,89530.0
2018-05-31 14:00:00,41.56,41.58,41.46,41.52,45968.0,30.0016,30.016,29.9294,29.9727,45968.0
2018-05-31 14:10:00,41.53,41.57,41.49,41.53,48360.0,29.9799,30.0088,29.951,29.9799,48360.0
2018-05-31 14:20:00,41.53,41.74,41.53,41.66,68585.0,29.9799,30.1315,29.9799,30.0738,68585.0
2018-05-31 14:30:00,41.65,41.67,41.55,41.57,49348.0,30.0665,30.081,29.9944,30.0088,49348.0
2018-05-31 14:40:00,41.56,41.64,41.55,41.58,44769.0,30.0016,30.0593,29.9944,30.016,44769.0
2018-05-31 14:50:00,41.58,41.65,41.53,41.57,56500.0,30.016,30.0665,29.9799,30.0088,56500.0
2018-05-31 15:00:00,41.58,41.68,41.55,41.65,48241.0,30.016,30.0882,29.9944,30.0665,48241.0
2018-05-31 15:10:00,41.65,41.67,41.6,41.62,72457.0,30.0665,30.081,30.0304,30.0449,72457.0
2018-05-31 15:20:00,41.61,41.63,41.52,41.58,92686.0,30.0377,30.0521,29.9727,30.016,92686.0
2018-05-31 15:30:00,41.58,41.64,41.52,41.59,131232.0,30.016,30.0593,29.9727,30.0232,131232.0
2018-05-31 15:40:00,41.59,41.61,41.54,41.61,190057.0,30.0232,30.0377,29.9871,30.0377,190057.0
2018-05-31 15:50:00,41.6,41.67,41.56,41.57,396319.0,30.0304,30.081,30.0016,30.0088,396319.0
2018-06-01 09:30:00,41.62,41.62,41.02,41.03,262875.0,30.0449,30.0449,29.6118,29.619,262875.0
2018-06-01 09:40:00,41.04,41.27,40.97,41.14,215106.0,29.6262,29.7922,29.5757,29.6984,215106.0
2018-06-01 09:50:00,41.14,41.46,41.13,41.43,167210.0,29.6984,29.9294,29.6912,29.9077,167210.0
2018-06-01 10:00:00,41.44,41.59,41.42,41.5,169666.0,29.9149,30.0232,29.9005,29.9583,169666.0
2018-06-01 10:10:00,41.49,41.56,41.35,41.49,142003.0,29.951,30.0016,29.85,29.951,142003.0
2018-06-01 10:20:00,41.5,41.67,41.45,41.59,189498.0,29.9583,30.081,29.9222,30.0232,189498.0
2018-06-01 10:30:00,41.59,41.61,41.43,41.59,111631.0,30.0232,30.0377,29.9077,30.0232,111631.0
2018-06-01 10:40:00,41.59,41.62,41.48,41.57,109586.0,30.0232,30.0449,29.9438,30.0088,109586.0
2018-06-01 10:50:00,41.57,41.82,41.57,41.8,81878.0,30.0088,30.1893,30.0088,30.1748,81878.0
2018-06-01 11:00:00,41.81,41.95,41.79,41.95,57802.0,30.182,30.2831,30.1676,30.2831,57802.0
2018-06-01 11:10:00,41.94,41.97,41.88,41.9,68834.0,30.2759,30.2975,30.2326,30.247,68834.0
2018-06-01 11:20:00,41.9,41.95,41.82,41.85,75309.0,30.247,30.2831,30.1893,30.2109,75309.0
2018-06-01 11:30:00,41.85,41.92,41.78,41.8,124664.0,30.2109,30.2614,30.1604,30.1748,124664.0
2018-06-01 11:40:00,41.79,41.87,41.73,41.87,96096.0,30.1676,30.2254,30.1243,30.2254,96096.0
2018-06-01 11:50:00,41.87,41.88,41.8,41.82,72224.0,30.2254,30.2326,30.1748,30.1893,72224.0
2018-06-01 12:00:00,41.82,41.82,41.73,41.75,49260.0,30.1893,30.1893,30.1243,30.1387,49260.0
2018-06-01 12:10:00,41.76,41.78,41.63,41.65,48956.0,30.1459,30.1604,30.0521,30.0665,48956.0
2018-06-01 12:20:00,41.66,41.69,41.58,41.64,94980.0,30.0738,30.0954,30.016,30.0593,94980.0
2018-06-01 12:30:00,41.65,41.67,41.52,41.53,85670.0,30.0665,30.081,29.9727,29.9799,85670.0
2018-06-01 12:40:00,41.53,41.57,41.48,41.5,54503.0,29.9799,30.0088,29.9438,29.9583,54503.0
2018-06-01 12:50:00,41.5,41.52,41.39,41.48,46861.0,29.9583,29.9727,29.8788,29.9438,46861.0
2018-06-01 13:00:00,41.49,41.55,41.44,41.46,51453.0,29.951,29.9944,29.9149,29.9294,51453.0
2018-06-01 13:10:00,41.46,41.55,41.43,41.53,57370.0,29.9294,29.9944,29.9077,29.9799,57370.0
2018-06-01 13:20:00,41.52,41.53,41.41,41.43,59101.0,29.9727,29.9799,29.8933,29.9077,59101.0
2018-06-01 13:30:00,41.44,41.51,41.41,41.51,59384.0,29.9149,29.9655,29.8933,29.9655,59384.0
2018-06-01 13:40:00,41.5,41.51,41.32,41.34,48185.0,29.9583,29.9655,29.8283,29.8428,48185.0
2018-06-01 13:50:00,41.34,41.42,41.33,41.37,46928.0,29.8428,29.9005,29.8355,29.8644,46928.0
2018-06-01 14:00:00,41.37,41.39,41.26,41.29,62956.0,29.8644,29.8788,29.785,29.8067,62956.0
2018-06-01 14:10:00,41.28,41.3,41.2,41.21,55677.0,29.7994,29.8139,29.7417,29.7489,55677.0
2018-06-01 14:20:00,41.2,41.24,41.12,41.21,92508.0,29.7417,29.7706,29.6839,29.7489,92508.0
2018-06-01 14:30:00,41.21,41.28,41.18,41.25,65341.0,29.7489,29.7994,29.7273,29.7778,65341.0
2018-06-01 14:40:00,41.26,41.39,41.24,41.37,110635.0,29.785,29.8788,29.7706,29.8644,110635.0
2018-06-01 14:50:00,41.38,41.4,41.32,41.39,51842.0,29.8716,29.8861,29.8283,29.8788,51842.0
2018-06-01 15:00:00,41.39,41.43,41.36,41.43,60781.0,29.8788,29.9077,29.8572,29.9077,60781.0
2018-06-01 15:10:00,41.43,41.44,41.39,41.41,53324.0,29.9077,29.9149,29.8788,29.8933,53324.0
2018-06-01 15:20:00,41.41,41.42,41.33,41.36,89774.0,29.8933,29.9005,29.8355,29.8572,89774.0
2018-06-01 15:30:00,41.36,41.42,41.33,41.38,147409.0,29.8572,29.9005,29.8355,29.8716,147409.0
2018-06-01 15:40:00,41.38,41.41,41.3,41.31,190553.0,29.8716,29.8933,29.8139,29.8211,190553.0
2018-06-01 15:50:00,41.31,41.39,41.3,41.38,373099.0,29.8211,29.8788,29.8139,29.8716,373099.0
2018-06-04 09:30:00,41.9,42.09,41.63,41.99,267504.0,30.247,30.3842,30.0521,30.312,267504.0
2018-06-04 09:40:00,42.0,42.2,41.96,42.13,109429.0,30.3192,30.4636,30.2903,30.413,109429.0
2018-06-04 09:50:00,42.13,42.15,42.02,42.08,110751.0,30.413,30.4275,30.3336,30.377,110751.0
2018-06-04 10:00:00,42.08,42.17,41.83,41.86,127958.0,30.377,30.4419,30.1965,30.2181,127958.0
2018-06-04 10:10:00,41.85,41.87,41.56,41.58,109261.0,30.2109,30.2254,30.0016,30.016,109261.0
2018-06-04 10:20:00,41.57,41.62,41.39,41.48,108576.0,30.0088,30.0449,29.8788,29.9438,108576.0
2018-06-04 10:30:00,41.5,41.51,41.34,41.34,82088.0,29.9583,29.9655,29.8428,29.8428,82088.0
2018-06-04 10:40:00,41.33,41.38,41.26,41.31,78624.0,29.8355,29.8716,29.785,29.8211,78624.0
2018-06-04 10:50:00,41.31,41.31,41.06,41.13,87254.0,29.8211,29.8211,29.6406,29.6912,87254.0
2018-06-04 11:00:00,41.12,41.13,40.97,40.98,130836.0,29.6839,29.6912,29.5757,29.5829,130836.0
2018-06-04 11:10:00,40.98,41.05,40.91,40.95,120992.0,29.5829,29.6334,29.5323,29.5612,120992.0
2018-06-04 11:20:00,40.94,40.97,40.84,40.9,110650.0,29.554,29.5757,29.4818,29.5251,110650.0
2018-06-04 11:30:00,40.9,41.03,40.85,40.98,94508.0,29.5251,29.619,29.489,29.5829,94508.0
2018-06-04 11:40:00,40.98,41.03,40.9,40.94,80273.0,29.5829,29.619,29.5251,29.554,80273.0
2018-06-04 11:50:00,40.95,41.03,40.93,40.97,79958.0,29.5612,29.619,29.5468,29.5757,79958.0
2018-06-04 12:00:00,40.97,41.04,40.93,40.96,69041.0,29.5757,29.6262,29.5468,29.5684,69041.0
2018-06-04 12:10:00,40.97,41.01,40.94,40.95,68929.0,29.5757,29.6045,29.554,29.5612,68929.0
2018-06-04 12:20:00,40.95,41.08,40.95,41.06,73127.0,29.5612,29.6551,29.5612,29.6406,73127.0
2018-06-04 12:30:00,41.05,41.05,40.85,40.87,119597.0,29.6334,29.6334,29.489,29.5035,119597.0
2018-06-04 12:40:00,40.86,40.9,40.84,40.87,72851.0,29.4963,29.5251,29.4818,29.5035,72851.0
2018-06-04 12:50:00,40.87,40.93,40.72,40.72,125578.0,29.5035,29.5468,29.3952,29.3952,125578.0
2018-06-04 13:00:00,40.73,40.74,40.63,40.66,125055.0,29.4024,29.4096,29.3302,29.3519,125055.0
2018-06-04 13:10:00,40.65,40.69,40.57,40.62,80282.0,29.3447,29.3735,29.2869,29.323,80282.0
2018-06-04 13:20:00,40.61,40.61,40.53,40.57,204928.0,29.3158,29.3158,29.258,29.2869,204928.0
2018-06-04 13:30:00,40.57,40.58,40.45,40.45,158457.0,29.2869,29.2941,29.2003,29.2003,158457.0
2018-06-04 13:40:00,40.45,40.47,40.39,40.4,120026.0,29.2003,29.2147,29.157,29.1642,120026.0
2018-06-04 13:50:00,40.39,40.49,40.38,40.42,146036.0,29.157,29.2292,29.1497,29.1786,146036.0
2018-06-04 14:00:00,40.41,40.52,40.4,40.45,110814.0,29.1714,29.2508,29.1642,29.2003,110814.0
2018-06-04 14:10:00,40.45,40.45,40.36,40.37,117256.0,29.2003,29.2003,29.1353,29.1425,117256.0
2018-06-04 14:20:00,40.36,40.36,40.15,40.28,229501.0,29.1353,29.1353,28.9837,29.0776,229501.0
2018-06-04 14:30:00,40.29,40.36,40.2,40.25,129701.0,29.0848,29.1353,29.0198,29.0559,129701.0
2018-06-04 14:40:00,40.24,40.32,40.24,40.28,126396.0,29.0487,29.1064,29.0487,29.0776,126396.0
2018-06-04 14:50:00,40.28,40.31,40.23,40.29,106716.0,29.0776,29.0992,29.0415,29.0848,106716.0
2018-06-04 15:00:00,40.28,40.32,40.23,40.28,240047.0,29.0776,29.1064,29.0415,29.0776,240047.0
2018-06-04 15:10:00,40.29,40.32,40.24,40.31,192076.0,29.0848,29.1064,29.0487,29.0992,192076.0
2018-06-04 15:20:00,40.31,40.31,40.24,40.24,209104.0,29.0992,29.0992,29.0487,29.0487,209104.0
2018-06-04 15:30:00,40.25,40.28,40.07,40.11,539828.0,29.0559,29.0776,28.926,28.9548,539828.0
2018-06-04 15:40:00,40.12,40.15,39.95,40.05,546272.0,28.9621,28.9837,28.8393,28.9115,546272.0
2018-06-04 15:50:00,40.05,40.11,39.97,40.09,884852.0,28.9115,28.9548,28.8538,28.9404,884852.0
2018-06-05 09:30:00,39.69,39.79,39.22,39.61,564373.0,28.6516,28.7238,28.3124,28.5939,564373.0
2018-06-05 09:40:00,39.6,39.96,39.57,39.64,287625.0,28.5867,28.8466,28.565,28.6155,287625.0
2018-06-05 09:50:00,39.63,39.63,39.11,39.2,454460.0,28.6083,28.6083,28.233,28.2979,454460.0
2018-06-05 10:00:00,39.22,39.33,39.03,39.12,413698.0,28.3124,28.3918,28.1752,28.2402,413698.0
2018-06-05 10:10:00,39.13,39.3,39.09,39.26,286263.0,28.2474,28.3701,28.2185,28.3412,286263.0
2018-06-05 10:20:00,39.26,39.38,39.15,39.2,339939.0,28.3412,28.4279,28.2618,28.2979,339939.0
2018-06-05 10:30:00,39.2,39.2,39.09,39.19,323509.0,28.2979,28.2979,28.2185,28.2907,323509.0
2018-06-05 10:40:00,39.19,39.2,38.93,38.93,326209.0,28.2907,28.2979,28.103,28.103,326209.0
2018-06-05 10:50:00,38.93,39.03,38.88,38.89,357538.0,28.103,28.1752,28.0669,28.0741,357538.0
2018-06-05 11:00:00,38.9,38.9,38.47,38.52,622726.0,28.0814,28.0814,27.7709,27.807,622726.0
2018-06-05 11:10:00,38.51,39.11,38.48,39.08,439831.0,27.7998,28.233,27.7782,28.2113,439831.0
2018-06-05 11:20:00,39.08,39.25,39.01,39.07,314862.0,28.2113,28.334,28.1608,28.2041,314862.0
2018-06-05 11:30:00,39.07,39.31,39.06,39.2,273416.0,28.2041,28.3773,28.1969,28.2979,273416.0
2018-06-05 11:40:00,39.2,39.22,39.07,39.16,242089.0,28.2979,28.3124,28.2041,28.269,242089.0
2018-06-05 11:50:00,39.15,39.3,39.15,39.27,183122.0,28.2618,28.3701,28.2618,28.3485,183122.0
2018-06-05 12:00:00,39.26,39.3,39.23,39.28,215829.0,28.3412,28.3701,28.3196,28.3557,215829.0
2018-06-05 12:10:00,39.28,39.34,39.24,39.33,235044.0,28.3557,28.399,28.3268,28.3918,235044.0
2018-06-05 12:20:00,39.33,39.34,39.29,39.32,212931.0,28.3918,28.399,28.3629,28.3845,212931.0
2018-06-05 12:30:00,39.32,39.46,39.3,39.46,313640.0,28.3845,28.4856,28.3701,28.4856,313640.0
2018-06-05 12:40:00,39.46,39.61,39.45,39.56,247277.0,28.4856,28.5939,28.4784,28.5578,247277.0
2018-06-05 12:50:00,39.56,39.83,39.55,39.67,144151.0,28.5578,28.7527,28.5506,28.6372,144151.0
2018-06-05 13:00:00,39.68,39.71,39.62,39.66,149131.0,28.6444,28.6661,28.6011,28.63,149131.0
2018-06-05 13:10:00,39.66,39.79,39.66,39.66,135517.0,28.63,28.7238,28.63,28.63,135517.0
2018-06-05 13:20:00,39.66,39.79,39.65,39.79,127398.0,28.63,28.7238,28.6228,28.7238,127398.0
2018-06-05 13:30:00,39.78,39.82,39.74,39.77,81803.0,28.7166,28.7455,28.6877,28.7094,81803.0
2018-06-05 13:40:00,39.76,39.76,39.58,39.6,146057.0,28.7022,28.7022,28.5722,28.5867,146057.0
2018-06-05 13:50:00,39.59,39.64,39.56,39.57,86273.0,28.5795,28.6155,28.5578,28.565,86273.0
2018-06-05 14:00:00,39.58,39.6,39.52,39.58,88786.0,28.5722,28.5867,28.5289,28.5722,88786.0
2018-06-05 14:10:00,39.58,39.63,39.53,39.63,83069.0,28.5722,28.6083,28.5361,28.6083,83069.0
2018-06-05 14:20:00,39.63,39.69,39.62,39.63,87837.0,28.6083,28.6516,28.6011,28.6083,87837.0
2018-06-05 14:30:00,39.62,39.64,39.59,39.61,71918.0,28.6011,28.6155,28.5795,28.5939,71918.0
2018-06-05 14:40:00,39.61,39.62,39.52,39.54,81459.0,28.5939,28.6011,28.5289,28.5434,81459.0
2018-06-05 14:50:00,39.54,39.59,39.53,39.58,106601.0,28.5434,28.5795,28.5361,28.5722,106601.0
2018-06-05 15:00:00,39.58,39.58,39.45,39.47,128806.0,28.5722,28.5722,28.4784,28.4928,128806.0
2018-06-05 15:10:00,39.47,39.47,39.26,39.28,205760.0,28.4928,28.4928,28.3412,28.3557,205760.0
2018-06-05 15:20:00,39.29,39.32,39.24,39.27,161775.0,28.3629,28.3845,28.3268,28.3485,161775.0
2018-06-05 15:30:00,39.27,39.28,39.18,39.21,308261.0,28.3485,28.3557,28.2835,28.3051,308261.0
2018-06-05 15:40:00,39.21,39.32,39.2,39.32,248750.0,28.3051,28.3845,28.2979,28.3845,248750.0
2018-06-05 15:50:00,39.31,39.39,39.3,39.33,693865.0,28.3773,28.4351,28.3701,28.3918,693865.0
2018-06-06 09:30:00,42.0,42.46,41.45,41.99,1016444.0,30.3192,30.6513,29.9222,30.312,1016444.0
2018-06-06 09:40:00,41.99,42.21,41.78,41.97,641445.0,30.312,30.4708,30.1604,30.2975,641445.0
2018-06-06 09:50:00,41.97,42.12,41.87,42.02,605141.0,30.2975,30.4058,30.2254,30.3336,605141.0
2018-06-06 10:00:00,42.02,42.22,41.91,42.22,612099.0,30.3336,30.478,30.2542,30.478,612099.0
2018-06-06 10:10:00,42.22,42.38,42.12,42.22,387249.0,30.478,30.5935,30.4058,30.478,387249.0
2018-06-06 10:20:00,42.23,42.27,42.02,42.2,251061.0,30.4852,30.5141,30.3336,30.4636,251061.0
2018-06-06 10:30:00,42.19,42.2,41.53,41.84,351300.0,30.4564,30.4636,29.9799,30.2037,351300.0
2018-06-06 10:40:00,41.85,41.88,41.58,41.62,182511.0,30.2109,30.2326,30.016,30.0449,182511.0
2018-06-06 10:50:00,41.62,41.63,41.48,41.55,311461.0,30.0449,30.0521,29.9438,29.9944,311461.0
2018-06-06 11:00:00,41.55,41.74,41.53,41.6,301650.0,29.9944,30.1315,29.9799,30.0304,301650.0
2018-06-06 11:10:00,41.61,41.69,41.59,41.68,200545.0,30.0377,30.0954,30.0232,30.0882,200545.0
2018-06-06 11:20:00,41.68,41.96,41.66,41.81,213639.0,30.0882,30.2903,30.0738,30.182,213639.0
2018-06-06 11:30:00,41.8,41.85,41.63,41.63,216217.0,30.1748,30.2109,30.0521,30.0521,216217.0
2018-06-06 11:40:00,41.64,41.69,41.61,41.68,188194.0,30.0593,30.0954,30.0377,30.0882,188194.0
2018-06-06 11:50:00,41.69,41.71,41.63,41.69,221233.0,30.0954,30.1099,30.0521,30.0954,221233.0
2018-06-06 12:00:00,41.69,41.71,41.62,41.67,234439.0,30.0954,30.1099,30.0449,30.081,234439.0
2018-06-06 12:10:00,41.66,41.71,41.63,41.64,125391.0,30.0738,30.1099,30.0521,30.0593,125391.0
2018-06-06 12:20:00,41.65,41.65,41.51,41.62,142997.0,30.0665,30.0665,29.9655,30.0449,142997.0
2018-06-06 12:30:00,41.62,41.63,41.54,41.55,251492.0,30.0449,30.0521,29.9871,29.9944,251492.0
2018-06-06 12:40:00,41.56,41.64,41.54,41.64,113619.0,30.0016,30.0593,29.9871,30.0593,113619.0
2018-06-06 12:50:00,41.64,41.64,41.54,41.61,130253.0,30.0593,30.0593,29.9871,30.0377,130253.0
2018-06-06 13:00:00,41.62,41.66,41.56,41.64,75486.0,30.0449,30.0738,30.0016,30.0593,75486.0
2018-06-06 13:10:00,41.65,41.65,41.59,41.59,112474.0,30.0665,30.0665,30.0232,30.0232,112474.0
2018-06-06 13:20:00,41.59,41.6,41.56,41.57,123384.0,30.0232,30.0304,30.0016,30.0088,123384.0
2018-06-06 13:30:00,41.57,41.74,41.55,41.7,148546.0,30.0088,30.1315,29.9944,30.1026,148546.0
2018-06-06 13:40:00,41.72,41.73,41.65,41.7,232562.0,30.1171,30.1243,30.0665,30.1026,232562.0
2018-06-06 13:50:00,41.7,41.75,41.69,41.72,100481.0,30.1026,30.1387,30.0954,30.1171,100481.0
2018-06-06 14:00:00,41.71,41.72,41.57,41.58,158314.0,30.1099,30.1171,30.0088,30.016,158314.0
2018-06-06 14:10:00,41.58,41.65,41.56,41.58,117254.0,30.016,30.0665,30.0016,30.016,117254.0
2018-06-06 14:20:00,41.58,41.79,41.57,41.79,119109.0,30.016,30.1676,30.0088,30.1676,119109.0
2018-06-06 14:30:00,41.79,42.01,41.78,41.9,192145.0,30.1676,30.3264,30.1604,30.247,192145.0
2018-06-06 14:40:00,41.91,41.95,41.78,41.79,161521.0,30.2542,30.2831,30.1604,30.1676,161521.0
2018-06-06 14:50:00,41.79,41.8,41.69,41.71,117725.0,30.1676,30.1748,30.0954,30.1099,117725.0
2018-06-06 15:00:00,41.71,41.71,41.54,41.57,135770.0,30.1099,30.1099,29.9871,30.0088,135770.0
2018-06-06 15:10:00,41.57,41.6,41.53,41.54,202351.0,30.0088,30.0304,29.9799,29.9871,202351.0
2018-06-06 15:20:00,41.54,41.54,41.42,41.46,286087.0,29.9871,29.9871,29.9005,29.9294,286087.0
2018-06-06 15:30:00,41.46,41.51,41.41,41.5,204730.0,29.9294,29.9655,29.8933,29.9583,204730.0
2018-06-06 15:40:00,41.5,41.53,41.36,41.38,333993.0,29.9583,29.9799,29.8572,29.8716,333993.0
2018-06-06 15:50:00,41.38,41.51,41.35,41.51,956474.0,29.8716,29.9655,29.85,29.9655,956474.0
2018-06-07 09:30:00,41.64,42.04,41.64,41.84,345770.0,30.0593,30.3481,30.0593,30.2037,345770.0
2018-06-07 09:40:00,41.86,42.04,41.74,41.94,171950.0,30.2181,30.3481,30.1315,30.2759,171950.0
2018-06-07 09:50:00,41.95,42.05,41.76,41.97,173059.0,30.2831,30.3553,30.1459,30.2975,173059.0
2018-06-07 10:00:00,41.97,42.24,41.97,42.09,203206.0,30.2975,30.4925,30.2975,30.3842,203206.0
2018-06-07 10:10:00,42.1,42.32,42.06,42.28,218731.0,30.3914,30.5502,30.3625,30.5213,218731.0
2018-06-07 10:20:00,42.29,42.32,42.19,42.29,242699.0,30.5285,30.5502,30.4564,30.5285,242699.0
2018-06-07 10:30:00,42.29,42.31,41.94,42.06,157826.0,30.5285,30.543,30.2759,30.3625,157826.0
2018-06-07 10:40:00,42.05,42.23,42.0,42.2,136514.0,30.3553,30.4852,30.3192,30.4636,136514.0
2018-06-07 10:50:00,42.2,42.25,42.1,42.13,104821.0,30.4636,30.4997,30.3914,30.413,104821.0
2018-06-07 11:00:00,42.14,42.26,42.09,42.23,133265.0,30.4203,30.5069,30.3842,30.4852,133265.0
2018-06-07 11:10:00,42.23,42.48,42.23,42.3,169838.0,30.4852,30.6657,30.4852,30.5358,169838.0
2018-06-07 11:20:00,42.31,42.35,42.21,42.23,133208.0,30.543,30.5719,30.4708,30.4852,133208.0
2018-06-07 11:30:00,42.24,42.38,42.18,42.38,157147.0,30.4925,30.5935,30.4491,30.5935,157147.0
2018-06-07 11:40:00,42.38,42.43,42.27,42.33,232480.0,30.5935,30.6296,30.5141,30.5574,232480.0
2018-06-07 11:50:00,42.33,42.52,42.32,42.46,165354.0,30.5574,30.6946,30.5502,30.6513,165354.0
2018-06-07 12:00:00,42.46,42.53,42.45,42.46,139014.0,30.6513,30.7018,30.644,30.6513,139014.0
2018-06-07 12:10:00,42.45,42.5,42.31,42.37,136016.0,30.644,30.6801,30.543,30.5863,136016.0
2018-06-07 12:20:00,42.37,42.45,42.33,42.41,57466.0,30.5863,30.644,30.5574,30.6152,57466.0
2018-06-07 12:30:00,42.41,42.51,42.41,42.44,105874.0,30.6152,30.6874,30.6152,30.6368,105874.0
2018-06-07 12:40:00,42.43,42.5,42.34,42.37,84934.0,30.6296,30.6801,30.5646,30.5863,84934.0
2018-06-07 12:50:00,42.37,42.37,42.2,42.25,58126.0,30.5863,30.5863,30.4636,30.4997,58126.0
2018-06-07 13:00:00,42.24,42.28,42.06,42.09,63838.0,30.4925,30.5213,30.3625,30.3842,63838.0
2018-06-07 13:10:00,42.09,42.15,42.04,42.12,75551.0,30.3842,30.4275,30.3481,30.4058,75551.0
2018-06-07 13:20:00,42.12,42.16,42.06,42.1,61556.0,30.4058,30.4347,30.3625,30.3914,61556.0
2018-06-07 13:30:00,42.11,42.11,41.89,41.92,89606.0,30.3986,30.3986,30.2398,30.2614,89606.0
2018-06-07 13:40:00,41.91,42.01,41.87,41.98,89436.0,30.2542,30.3264,30.2254,30.3048,89436.0
2018-06-07 13:50:00,41.98,41.99,41.82,41.83,75085.0,30.3048,30.312,30.1893,30.1965,75085.0
2018-06-07 14:00:00,41.83,41.99,41.83,41.98,59769.0,30.1965,30.312,30.1965,30.3048,59769.0
2018-06-07 14:10:00,41.99,42.04,41.92,41.97,53885.0,30.312,30.3481,30.2614,30.2975,53885.0
2018-06-07 14:20:00,41.96,42.0,41.94,41.99,71582.0,30.2903,30.3192,30.2759,30.312,71582.0
2018-06-07 14:30:00,41.98,42.06,41.95,42.05,51175.0,30.3048,30.3625,30.2831,30.3553,51175.0
2018-06-07 14:40:00,42.05,42.15,42.03,42.14,95606.0,30.3553,30.4275,30.3409,30.4203,95606.0
2018-06-07 14:50:00,42.13,42.14,42.08,42.14,55184.0,30.413,30.4203,30.377,30.4203,55184.0
2018-06-07 15:00:00,42.14,42.14,41.99,42.02,70662.0,30.4203,30.4203,30.312,30.3336,70662.0
2018-06-07 15:10:00,42.01,42.1,42.0,42.08,67273.0,30.3264,30.3914,30.3192,30.377,67273.0
2018-06-07 15:20:00,42.08,42.16,42.07,42.13,74018.0,30.377,30.4347,30.3697,30.413,74018.0
2018-06-07 15:30:00,42.14,42.22,42.12,42.19,122253.0,30.4203,30.478,30.4058,30.4564,122253.0
2018-06-07 15:40:00,42.19,42.19,42.01,42.02,164612.0,30.4564,30.4564,30.3264,30.3336,164612.0
2018-06-07 15:50:00,42.03,42.09,41.92,41.95,364443.0,30.3409,30.3842,30.2614,30.2831,364443.0
2018-06-08 09:30:00,41.74,42.01,41.61,41.71,189272.0,30.1315,30.3264,30.0377,30.1099,189272.0
2018-06-08 09:40:00,41.71,41.79,41.57,41.58,192756.0,30.1099,30.1676,30.0088,30.016,192756.0
2018-06-08 09:50:00,41.57,42.24,41.47,42.2,214285.0,30.0088,30.4925,29.9366,30.4636,214285.0
2018-06-08 10:00:00,42.18,42.22,41.98,42.12,186488.0,30.4491,30.478,30.3048,30.4058,186488.0
2018-06-08 10:10:00,42.12,42.12,41.89,41.9,211899.0,30.4058,30.4058,30.2398,30.247,211899.0
2018-06-08 10:20:00,41.91,42.25,41.87,42.18,165385.0,30.2542,30.4997,30.2254,30.4491,165385.0
2018-06-08 10:30:00,42.18,42.25,41.99,42.0,104499.0,30.4491,30.4997,30.312,30.3192,104499.0
2018-06-08 10:40:00,42.0,42.01,41.87,41.92,73927.0,30.3192,30.3264,30.2254,30.2614,73927.0
2018-06-08 10:50:00,41.92,42.0,41.79,41.84,101522.0,30.2614,30.3192,30.1676,30.2037,101522.0
2018-06-08 11:00:00,41.85,41.85,41.52,41.78,123990.0,30.2109,30.2109,29.9727,30.1604,123990.0
2018-06-08 11:10:00,41.77,41.88,41.75,41.86,67457.0,30.1532,30.2326,30.1387,30.2181,67457.0
2018-06-08 11:20:00,41.86,42.16,41.86,42.15,89212.0,30.2181,30.4347,30.2181,30.4275,89212.0
2018-06-08 11:30:00,42.16,42.16,41.94,41.96,103768.0,30.4347,30.4347,30.2759,30.2903,103768.0
2018-06-08 11:40:00,41.96,42.12,41.94,41.94,100850.0,30.2903,30.4058,30.2759,30.2759,100850.0
2018-06-08 11:50:00,41.94,41.94,41.8,41.85,73686.0,30.2759,30.2759,30.1748,30.2109,73686.0
2018-06-08 12:00:00,41.84,41.88,41.68,41.78,76759.0,30.2037,30.2326,30.0882,30.1604,76759.0
2018-06-08 12:10:00,41.78,41.86,41.73,41.81,41274.0,30.1604,30.2181,30.1243,30.182,41274.0
2018-06-08 12:20:00,41.81,41.83,41.75,41.77,48038.0,30.182,30.1965,30.1387,30.1532,48038.0
2018-06-08 12:30:00,41.78,41.9,41.71,41.88,53289.0,30.1604,30.247,30.1099,30.2326,53289.0
2018-06-08 12:40:00,41.88,41.97,41.88,41.94,53775.0,30.2326,30.2975,30.2326,30.2759,53775.0
2018-06-08 12:50:00,41.93,41.97,41.88,41.93,41086.0,30.2687,30.2975,30.2326,30.2687,41086.0
2018-06-08 13:00:00,41.94,41.96,41.89,41.94,39209.0,30.2759,30.2903,30.2398,30.2759,39209.0
2018-06-08 13:10:00,41.95,41.95,41.88,41.88,52291.0,30.2831,30.2831,30.2326,30.2326,52291.0
2018-06-08 13:20:00,41.87,42.01,41.87,42.0,38078.0,30.2254,30.3264,30.2254,30.3192,38078.0
2018-06-08 13:30:00,42.01,42.12,42.01,42.05,46505.0,30.3264,30.4058,30.3264,30.3553,46505.0
2018-06-08 13:40:00,42.06,42.15,42.02,42.11,49947.0,30.3625,30.4275,30.3336,30.3986,49947.0
2018-06-08 13:50:00,42.12,42.12,41.99,42.07,52286.0,30.4058,30.4058,30.312,30.3697,52286.0
2018-06-08 14:00:00,42.07,42.1,42.01,42.05,65767.0,30.3697,30.3914,30.3264,30.3553,65767.0
2018-06-08 14:10:00,42.05,42.08,42.01,42.05,48240.0,30.3553,30.377,30.3264,30.3553,48240.0
2018-06-08 14:20:00,42.05,42.06,41.9,41.92,51670.0,30.3553,30.3625,30.247,30.2614,51670.0
2018-06-08 14:30:00,41.92,41.97,41.88,41.92,63953.0,30.2614,30.2975,30.2326,30.2614,63953.0
2018-06-08 14:40:00,41.92,41.95,41.85,41.91,56952.0,30.2614,30.2831,30.2109,30.2542,56952.0
2018-06-08 14:50:00,41.91,41.99,41.9,41.96,71639.0,30.2542,30.312,30.247,30.2903,71639.0
2018-06-08 15:00:00,41.96,42.01,41.95,41.98,59592.0,30.2903,30.3264,30.2831,30.3048,59592.0
2018-06-08 15:10:00,41.98,42.07,41.97,42.01,56180.0,30.3048,30.3697,30.2975,30.3264,56180.0
2018-06-08 15:20:00,42.02,42.09,42.0,42.08,88760.0,30.3336,30.3842,30.3192,30.377,88760.0
2018-06-08 15:30:00,42.08,42.09,41.93,41.96,99931.0,30.377,30.3842,30.2687,30.2903,99931.0
2018-06-08 15:40:00,41.96,42.11,41.96,42.02,159284.0,30.2903,30.3986,30.2903,30.3336,159284.0
2018-06-08 15:50:00,42.02,42.2,42.01,42.15,500173.0,30.3336,30.4636,30.3264,30.4275,500173.0
2018-06-11 09:30:00,42.22,42.24,41.86,41.94,271966.0,30.478,30.4925,30.2181,30.2759,271966.0
2018-06-11 09:40:00,41.95,42.19,41.87,42.07,69717.0,30.2831,30.4564,30.2254,30.3697,69717.0
2018-06-11 09:50:00,42.07,42.12,41.97,42.0,90088.0,30.3697,30.4058,30.2975,30.3192,90088.0
2018-06-11 10:00:00,42.0,42.42,41.99,42.38,164722.0,30.3192,30.6224,30.312,30.5935,164722.0
2018-06-11 10:10:00,42.38,42.45,42.13,42.13,165523.0,30.5935,30.644,30.413,30.413,165523.0
2018-06-11 10:20:00,42.14,42.27,42.04,42.24,129869.0,30.4203,30.5141,30.3481,30.4925,129869.0
2018-06-11 10:30:00,42.24,42.26,42.1,42.15,121409.0,30.4925,30.5069,30.3914,30.4275,121409.0
2018-06-11 10:40:00,42.15,42.15,42.02,42.05,86946.0,30.4275,30.4275,30.3336,30.3553,86946.0
2018-06-11 10:50:00,42.05,42.05,41.94,41.99,119622.0,30.3553,30.3553,30.2759,30.312,119622.0
2018-06-11 11:00:00,41.98,42.04,41.93,41.97,89850.0,30.3048,30.3481,30.2687,30.2975,89850.0
2018-06-11 11:10:00,41.97,42.18,41.96,42.16,103787.0,30.2975,30.4491,30.2903,30.4347,103787.0
2018-06-11 11:20:00,42.16,42.24,42.15,42.2,57562.0,30.4347,30.4925,30.4275,30.4636,57562.0
2018-06-11 11:30:00,42.2,42.26,42.13,42.26,131606.0,30.4636,30.5069,30.413,30.5069,131606.0
2018-06-11 11:40:00,42.26,42.44,42.24,42.31,107948.0,30.5069,30.6368,30.4925,30.543,107948.0
2018-06-11 11:50:00,42.32,42.34,42.24,42.3,62727.0,30.5502,30.5646,30.4925,30.5358,62727.0
2018-06-11 12:00:00,42.31,42.32,42.2,42.21,70913.0,30.543,30.5502,30.4636,30.4708,70913.0
2018-06-11 12:10:00,42.22,42.45,42.2,42.37,188157.0,30.478,30.644,30.4636,30.5863,188157.0
2018-06-11 12:20:00,42.37,42.41,42.31,42.33,68877.0,30.5863,30.6152,30.543,30.5574,68877.0
2018-06-11 12:30:00,42.34,42.36,42.17,42.17,128386.0,30.5646,30.5791,30.4419,30.4419,128386.0
2018-06-11 12:40:00,42.18,42.21,42.13,42.2,108599.0,30.4491,30.4708,30.413,30.4636,108599.0
2018-06-11 12:50:00,42.19,42.29,42.19,42.26,60104.0,30.4564,30.5285,30.4564,30.5069,60104.0
2018-06-11 13:00:00,42.26,42.34,42.24,42.32,62042.0,30.5069,30.5646,30.4925,30.5502,62042.0
2018-06-11 13:10:00,42.32,42.35,42.29,42.33,55595.0,30.5502,30.5719,30.5285,30.5574,55595.0
2018-06-11 13:20:00,42.33,42.35,42.29,42.32,64989.0,30.5574,30.5719,30.5285,30.5502,64989.0
2018-06-11 13:30:00,42.33,42.35,42.29,42.34,96311.0,30.5574,30.5719,30.5285,30.5646,96311.0
2018-06-11 13:40:00,42.34,42.36,42.3,42.34,66451.0,30.5646,30.5791,30.5358,30.5646,66451.0
2018-06-11 13:50:00,42.34,42.35,42.28,42.33,53265.0,30.5646,30.5719,30.5213,30.5574,53265.0
2018-06-11 14:00:00,42.33,42.55,42.31,42.5,112294.0,30.5574,30.7162,30.543,30.6801,112294.0
2018-06-11 14:10:00,42.5,42.54,42.47,42.51,59525.0,30.6801,30.709,30.6585,30.6874,59525.0
2018-06-11 14:20:00,42.51,42.52,42.44,42.48,65824.0,30.6874,30.6946,30.6368,30.6657,65824.0
2018-06-11 14:30:00,42.48,42.58,42.48,42.55,71040.0,30.6657,30.7379,30.6657,30.7162,71040.0
2018-06-11 14:40:00,42.54,42.63,42.5,42.52,152858.0,30.709,30.774,30.6801,30.6946,152858.0
2018-06-11 14:50:00,42.52,42.55,42.45,42.52,85101.0,30.6946,30.7162,30.644,30.6946,85101.0
2018-06-11 15:00:00,42.52,42.56,42.5,42.54,66541.0,30.6946,30.7235,30.6801,30.709,66541.0
2018-06-11 15:10:00,42.53,42.55,42.49,42.51,94555.0,30.7018,30.7162,30.6729,30.6874,94555.0
2018-06-11 15:20:00,42.51,42.51,42.43,42.44,71978.0,30.6874,30.6874,30.6296,30.6368,71978.0
2018-06-11 15:30:00,42.44,42.47,42.4,42.43,132619.0,30.6368,30.6585,30.608,30.6296,132619.0
2018-06-11 15:40:00,42.44,42.49,42.4,42.43,116655.0,30.6368,30.6729,30.608,30.6296,116655.0
2018-06-11 15:50:00,42.44,42.44,42.23,42.27,639382.0,30.6368,30.6368,30.4852,30.5141,639382.0
2018-06-12 09:30:00,42.13,42.35,42.04,42.13,137705.0,30.413,30.5719,30.3481,30.413,137705.0
2018-06-12 09:40:00,42.13,42.59,42.05,42.48,181795.0,30.413,30.7451,30.3553,30.6657,181795.0
2018-06-12 09:50:00,42.49,42.63,42.38,42.55,126906.0,30.6729,30.774,30.5935,30.7162,126906.0
2018-06-12 10:00:00,42.55,42.86,42.53,42.73,187194.0,30.7162,30.94,30.7018,30.8462,187194.0
2018-06-12 10:10:00,42.72,42.9,42.67,42.89,109714.0,30.839,30.9689,30.8029,30.9617,109714.0
2018-06-12 10:20:00,42.89,42.9,42.66,42.69,147391.0,30.9617,30.9689,30.7956,30.8173,147391.0
2018-06-12 10:30:00,42.68,42.78,42.65,42.69,157541.0,30.8101,30.8823,30.7884,30.8173,157541.0
2018-06-12 10:40:00,42.69,42.84,42.68,42.76,101839.0,30.8173,30.9256,30.8101,30.8678,101839.0
2018-06-12 10:50:00,42.76,42.87,42.75,42.8,113923.0,30.8678,30.9472,30.8606,30.8967,113923.0
2018-06-12 11:00:00,42.8,42.86,42.62,42.62,125564.0,30.8967,30.94,30.7668,30.7668,125564.0
2018-06-12 11:10:00,42.62,42.63,42.44,42.52,109556.0,30.7668,30.774,30.6368,30.6946,109556.0
2018-06-12 11:20:00,42.53,42.57,42.46,42.51,84556.0,30.7018,30.7307,30.6513,30.6874,84556.0
2018-06-12 11:30:00,42.51,42.61,42.27,42.36,185337.0,30.6874,30.7596,30.5141,30.5791,185337.0
2018-06-12 11:40:00,42.36,42.52,42.29,42.45,85857.0,30.5791,30.6946,30.5285,30.644,85857.0
2018-06-12 11:50:00,42.45,42.47,42.37,42.42,55562.0,30.644,30.6585,30.5863,30.6224,55562.0
2018-06-12 12:00:00,42.43,42.55,42.42,42.52,37738.0,30.6296,30.7162,30.6224,30.6946,37738.0
2018-06-12 12:10:00,42.53,42.59,42.49,42.5,147013.0,30.7018,30.7451,30.6729,30.6801,147013.0
2018-06-12 12:20:00,42.5,42.52,42.38,42.45,98359.0,30.6801,30.6946,30.5935,30.644,98359.0
2018-06-12 12:30:00,42.45,42.46,42.39,42.45,28480.0,30.644,30.6513,30.6007,30.644,28480.0
2018-06-12 12:40:00,42.46,42.46,42.4,42.42,40813.0,30.6513,30.6513,30.608,30.6224,40813.0
2018-06-12 12:50:00,42.42,42.45,42.32,42.33,91266.0,30.6224,30.644,30.5502,30.5574,91266.0
2018-06-12 13:00:00,42.32,42.38,42.2,42.2,69790.0,30.5502,30.5935,30.4636,30.4636,69790.0
2018-06-12 13:10:00,42.21,42.32,42.2,42.29,52929.0,30.4708,30.5502,30.4636,30.5285,52929.0
2018-06-12 13:20:00,42.3,42.31,42.14,42.16,127482.0,30.5358,30.543,30.4203,30.4347,127482.0
2018-06-12 13:30:00,42.16,42.16,41.86,41.9,168291.0,30.4347,30.4347,30.2181,30.247,168291.0
2018-06-12 13:40:00,41.89,42.02,41.89,41.94,81651.0,30.2398,30.3336,30.2398,30.2759,81651.0
2018-06-12 13:50:00,41.94,42.08,41.91,42.01,58082.0,30.2759,30.377,30.2542,30.3264,58082.0
2018-06-12 14:00:00,42.02,42.03,41.94,41.98,57908.0,30.3336,30.3409,30.2759,30.3048,57908.0
2018-06-12 14:10:00,41.98,41.99,41.9,41.91,72157.0,30.3048,30.312,30.247,30.2542,72157.0
2018-06-12 14:20:00,41.9,41.98,41.87,41.96,87489.0,30.247,30.3048,30.2254,30.2903,87489.0
2018-06-12 14:30:00,41.97,42.03,41.95,42.03,66417.0,30.2975,30.3409,30.2831,30.3409,66417.0
2018-06-12 14:40:00,42.02,42.02,41.91,41.92,48849.0,30.3336,30.3336,30.2542,30.2614,48849.0
2018-06-12 14:50:00,41.91,41.98,41.9,41.96,38396.0,30.2542,30.3048,30.247,30.2903,38396.0
2018-06-12 15:00:00,41.96,42.16,41.93,42.14,59452.0,30.2903,30.4347,30.2687,30.4203,59452.0
2018-06-12 15:10:00,42.14,42.15,42.09,42.11,84392.0,30.4203,30.4275,30.3842,30.3986,84392.0
2018-06-12 15:20:00,42.11,42.16,42.04,42.04,122218.0,30.3986,30.4347,30.3481,30.3481,122218.0
2018-06-12 15:30:00,42.05,42.09,42.0,42.01,107409.0,30.3553,30.3842,30.3192,30.3264,107409.0
2018-06-12 15:40:00,42.01,42.02,41.92,41.98,164591.0,30.3264,30.3336,30.2614,30.3048,164591.0
2018-06-12 15:50:00,41.98,42.0,41.89,41.94,536226.0,30.3048,30.3192,30.2398,30.2759,536226.0
2018-06-13 09:30:00,41.66,41.98,41.58,41.89,123032.0,30.0738,30.3048,30.016,30.2398,123032.0
2018-06-13 09:40:00,41.9,41.97,41.78,41.87,81219.0,30.247,30.2975,30.1604,30.2254,81219.0
2018-06-13 09:50:00,41.87,41.87,41.7,41.71,126915.0,30.2254,30.2254,30.1026,30.1099,126915.0
2018-06-13 10:00:00,41.72,41.96,41.71,41.91,108970.0,30.1171,30.2903,30.1099,30.2542,108970.0
2018-06-13 10:10:00,41.91,41.94,41.8,41.93,126945.0,30.2542,30.2759,30.1748,30.2687,126945.0
2018-06-13 10:20:00,41.93,41.97,41.75,41.96,71802.0,30.2687,30.2975,30.1387,30.2903,71802.0
2018-06-13 10:30:00,41.95,42.36,41.95,42.11,204279.0,30.2831,30.5791,30.2831,30.3986,204279.0
2018-06-13 10:40:00,42.1,42.17,42.01,42.13,117540.0,30.3914,30.4419,30.3264,30.413,117540.0
2018-06-13 10:50:00,42.13,42.17,42.02,42.17,82758.0,30.413,30.4419,30.3336,30.4419,82758.0
2018-06-13 11:00:00,42.17,42.27,42.04,42.05,77895.0,30.4419,30.5141,30.3481,30.3553,77895.0
2018-06-13 11:10:00,42.06,42.22,42.06,42.19,75352.0,30.3625,30.478,30.3625,30.4564,75352.0
2018-06-13 11:20:00,42.18,42.24,42.16,42.21,60783.0,30.4491,30.4925,30.4347,30.4708,60783.0
2018-06-13 11:30:00,42.21,42.24,42.02,42.03,79528.0,30.4708,30.4925,30.3336,30.3409,79528.0
2018-06-13 11:40:00,42.04,42.13,41.99,42.13,56941.0,30.3481,30.413,30.312,30.413,56941.0
2018-06-13 11:50:00,42.13,42.22,42.13,42.18,67760.0,30.413,30.478,30.413,30.4491,67760.0
2018-06-13 12:00:00,42.18,42.24,42.15,42.23,64993.0,30.4491,30.4925,30.4275,30.4852,64993.0
2018-06-13 12:10:00,42.23,42.27,42.2,42.26,42884.0,30.4852,30.5141,30.4636,30.5069,42884.0
2018-06-13 12:20:00,42.26,42.28,42.2,42.23,91037.0,30.5069,30.5213,30.4636,30.4852,91037.0
2018-06-13 12:30:00,42.23,42.28,42.15,42.15,63622.0,30.4852,30.5213,30.4275,30.4275,63622.0
2018-06-13 12:40:00,42.14,42.15,42.05,42.06,33366.0,30.4203,30.4275,30.3553,30.3625,33366.0
2018-06-13 12:50:00,42.05,42.11,42.04,42.08,45318.0,30.3553,30.3986,30.3481,30.377,45318.0
2018-06-13 13:00:00,42.08,42.19,42.05,42.19,44320.0,30.377,30.4564,30.3553,30.4564,44320.0
2018-06-13 13:10:00,42.19,42.25,42.16,42.24,43739.0,30.4564,30.4997,30.4347,30.4925,43739.0
2018-06-13 13:20:00,42.24,42.31,42.22,42.28,67160.0,30.4925,30.543,30.478,30.5213,67160.0
2018-06-13 13:30:00,42.28,42.37,42.27,42.37,64202.0,30.5213,30.5863,30.5141,30.5863,64202.0
2018-06-13 13:40:00,42.37,42.39,42.33,42.39,57215.0,30.5863,30.6007,30.5574,30.6007,57215.0
2018-06-13 13:50:00,42.4,42.5,42.37,42.47,98090.0,30.608,30.6801,30.5863,30.6585,98090.0
2018-06-13 14:00:00,42.46,42.47,42.32,42.37,73359.0,30.6513,30.6585,30.5502,30.5863,73359.0
2018-06-13 14:10:00,42.36,42.58,42.36,42.56,103006.0,30.5791,30.7379,30.5791,30.7235,103006.0
2018-06-13 14:20:00,42.56,42.81,42.56,42.78,199869.0,30.7235,30.9039,30.7235,30.8823,199869.0
2018-06-13 14:30:00,42.77,42.77,42.6,42.67,110350.0,30.8751,30.8751,30.7523,30.8029,110350.0
2018-06-13 14:40:00,42.68,42.71,42.64,42.7,103641.0,30.8101,30.8317,30.7812,30.8245,103641.0
2018-06-13 14:50:00,42.71,42.81,42.7,42.81,99642.0,30.8317,30.9039,30.8245,30.9039,99642.0
2018-06-13 15:00:00,42.81,42.97,42.8,42.92,161641.0,30.9039,31.0194,30.8967,30.9833,161641.0
2018-06-13 15:10:00,42.92,42.98,42.86,42.9,118298.0,30.9833,31.0266,30.94,30.9689,118298.0
2018-06-13 15:20:00,42.91,42.99,42.85,42.88,147961.0,30.9761,31.0339,30.9328,30.9545,147961.0
2018-06-13 15:30:00,42.89,42.95,42.84,42.86,254348.0,30.9617,31.005,30.9256,30.94,254348.0
2018-06-13 15:40:00,42.85,42.88,42.8,42.84,304651.0,30.9328,30.9545,30.8967,30.9256,304651.0
2018-06-13 15:50:00,42.83,42.88,42.56,42.6,789587.0,30.9184,30.9545,30.7235,30.7523,789587.0
2018-06-14 09:30:00,42.76,43.11,42.75,42.8,296406.0,30.927,31.1802,30.9198,30.956,296406.0
2018-06-14 09:40:00,42.8,42.8,42.45,42.6,156917.0,30.956,30.956,30.7028,30.8113,156917.0
2018-06-14 09:50:00,42.6,42.67,42.42,42.61,120117.0,30.8113,30.8619,30.6811,30.8185,120117.0
2018-06-14 10:00:00,42.61,42.67,42.44,42.52,68724.0,30.8185,30.8619,30.6956,30.7535,68724.0
2018-06-14 10:10:00,42.51,42.58,42.39,42.48,114569.0,30.7462,30.7968,30.6594,30.7245,114569.0
2018-06-14 10:20:00,42.47,42.49,42.32,42.42,75820.0,30.7173,30.7318,30.6088,30.6811,75820.0
2018-06-14 10:30:00,42.41,42.42,42.17,42.24,201890.0,30.6739,30.6811,30.5003,30.5509,201890.0
2018-06-14 10:40:00,42.24,42.25,42.12,42.19,108722.0,30.5509,30.5582,30.4641,30.5148,108722.0
2018-06-14 10:50:00,42.19,42.23,42.1,42.2,81229.0,30.5148,30.5437,30.4497,30.522,81229.0
2018-06-14 11:00:00,42.2,42.36,42.19,42.26,130517.0,30.522,30.6377,30.5148,30.5654,130517.0
2018-06-14 11:10:00,42.26,42.31,42.04,42.08,61910.0,30.5654,30.6016,30.4063,30.4352,61910.0
2018-06-14 11:20:00,42.09,42.18,42.05,42.16,67249.0,30.4424,30.5075,30.4135,30.4931,67249.0
2018-06-14 11:30:00,42.16,42.18,42.04,42.18,67247.0,30.4931,30.5075,30.4063,30.5075,67247.0
2018-06-14 11:40:00,42.19,42.21,42.1,42.17,50096.0,30.5148,30.5292,30.4497,30.5003,50096.0
2018-06-14 11:50:00,42.18,42.22,42.12,42.12,50457.0,30.5075,30.5365,30.4641,30.4641,50457.0
2018-06-14 12:00:00,42.13,42.2,42.08,42.17,56555.0,30.4714,30.522,30.4352,30.5003,56555.0
2018-06-14 12:10:00,42.18,42.23,42.12,42.16,59514.0,30.5075,30.5437,30.4641,30.4931,59514.0
2018-06-14 12:20:00,42.16,42.17,42.09,42.1,54994.0,30.4931,30.5003,30.4424,30.4497,54994.0
2018-06-14 12:30:00,42.1,42.18,42.09,42.13,63587.0,30.4497,30.5075,30.4424,30.4714,63587.0
2018-06-14 12:40:00,42.13,42.18,42.1,42.11,46695.0,30.4714,30.5075,30.4497,30.4569,46695.0
2018-06-14 12:50:00,42.1,42.11,41.99,42.02,93598.0,30.4497,30.4569,30.3701,30.3918,93598.0
2018-06-14 13:00:00,42.01,42.08,41.97,42.07,82192.0,30.3846,30.4352,30.3557,30.428,82192.0
2018-06-14 13:10:00,42.06,42.13,42.04,42.13,62478.0,30.4207,30.4714,30.4063,30.4714,62478.0
2018-06-14 13:20:00,42.14,42.17,42.08,42.13,37337.0,30.4786,30.5003,30.4352,30.4714,37337.0
2018-06-14 13:30:00,42.12,42.14,42.06,42.07,45423.0,30.4641,30.4786,30.4207,30.428,45423.0
2018-06-14 13:40:00,42.07,42.11,42.07,42.09,32581.0,30.428,30.4569,30.428,30.4424,32581.0
2018-06-14 13:50:00,42.09,42.15,42.08,42.1,36737.0,30.4424,30.4858,30.4352,30.4497,36737.0
2018-06-14 14:00:00,42.11,42.2,42.1,42.17,41420.0,30.4569,30.522,30.4497,30.5003,41420.0
2018-06-14 14:10:00,42.17,42.18,42.07,42.16,45964.0,30.5003,30.5075,30.428,30.4931,45964.0
2018-06-14 14:20:00,42.16,42.22,42.15,42.18,59786.0,30.4931,30.5365,30.4858,30.5075,59786.0
2018-06-14 14:30:00,42.17,42.19,42.13,42.17,38359.0,30.5003,30.5148,30.4714,30.5003,38359.0
2018-06-14 14:40:00,42.17,42.21,42.14,42.15,49601.0,30.5003,30.5292,30.4786,30.4858,49601.0
2018-06-14 14:50:00,42.14,42.15,42.02,42.04,52147.0,30.4786,30.4858,30.3918,30.4063,52147.0
2018-06-14 15:00:00,42.05,42.06,41.99,42.04,60731.0,30.4135,30.4207,30.3701,30.4063,60731.0
2018-06-14 15:10:00,42.04,42.07,41.81,41.81,90728.0,30.4063,30.428,30.2399,30.2399,90728.0
2018-06-14 15:20:00,41.81,41.84,41.67,41.72,205453.0,30.2399,30.2616,30.1387,30.1748,205453.0
2018-06-14 15:30:00,41.72,41.79,41.69,41.7,210616.0,30.1748,30.2255,30.1531,30.1604,210616.0
2018-06-14 15:40:00,41.71,41.8,41.68,41.71,275400.0,30.1676,30.2327,30.1459,30.1676,275400.0
2018-06-14 15:50:00,41.7,41.74,41.62,41.7,745715.0,30.1604,30.1893,30.1025,30.1604,745715.0
2018-06-15 09:30:00,41.36,41.5,41.0,41.1,969054.0,29.9145,30.0157,29.6541,29.7264,969054.0
2018-06-15 09:40:00,41.09,41.28,40.9,41.0,187700.0,29.7192,29.8566,29.5818,29.6541,187700.0
2018-06-15 09:50:00,40.99,41.13,40.89,40.91,190624.0,29.6468,29.7481,29.5745,29.589,190624.0
2018-06-15 10:00:00,40.9,41.05,40.74,40.79,163610.0,29.5818,29.6902,29.466,29.5022,163610.0
2018-06-15 10:10:00,40.78,40.85,40.58,40.71,123449.0,29.495,29.5456,29.3503,29.4443,123449.0
2018-06-15 10:20:00,40.71,40.71,40.54,40.66,195129.0,29.4443,29.4443,29.3214,29.4082,195129.0
2018-06-15 10:30:00,40.65,40.65,40.33,40.44,155051.0,29.4009,29.4009,29.1695,29.2491,155051.0
2018-06-15 10:40:00,40.44,40.56,40.41,40.46,164296.0,29.2491,29.3358,29.2274,29.2635,164296.0
2018-06-15 10:50:00,40.46,40.56,40.34,40.43,178608.0,29.2635,29.3358,29.1767,29.2418,178608.0
2018-06-15 11:00:00,40.43,40.48,40.33,40.36,169814.0,29.2418,29.278,29.1695,29.1912,169814.0
2018-06-15 11:10:00,40.36,40.38,40.25,40.27,151958.0,29.1912,29.2057,29.1116,29.1261,151958.0
2018-06-15 11:20:00,40.26,40.38,40.19,40.31,155927.0,29.1189,29.2057,29.0682,29.155,155927.0
2018-06-15 11:30:00,40.31,40.33,40.15,40.16,214092.0,29.155,29.1695,29.0393,29.0465,214092.0
2018-06-15 11:40:00,40.15,40.16,40.06,40.08,122325.0,29.0393,29.0465,28.9742,28.9887,122325.0
2018-06-15 11:50:00,40.07,40.35,40.03,40.29,183958.0,28.9814,29.184,28.9525,29.1406,183958.0
2018-06-15 12:00:00,40.28,40.3,40.18,40.27,101059.0,29.1333,29.1478,29.061,29.1261,101059.0
2018-06-15 12:10:00,40.28,40.4,40.27,40.32,85789.0,29.1333,29.2201,29.1261,29.1623,85789.0
2018-06-15 12:20:00,40.31,40.37,40.28,40.33,69299.0,29.155,29.1984,29.1333,29.1695,69299.0
2018-06-15 12:30:00,40.33,40.43,40.31,40.41,68811.0,29.1695,29.2418,29.155,29.2274,68811.0
2018-06-15 12:40:00,40.42,40.42,40.34,40.39,56866.0,29.2346,29.2346,29.1767,29.2129,56866.0
2018-06-15 12:50:00,40.38,40.44,40.31,40.33,66679.0,29.2057,29.2491,29.155,29.1695,66679.0
2018-06-15 13:00:00,40.33,40.44,40.3,40.44,55462.0,29.1695,29.2491,29.1478,29.2491,55462.0
2018-06-15 13:10:00,40.45,40.48,40.4,40.43,61372.0,29.2563,29.278,29.2201,29.2418,61372.0
2018-06-15 13:20:00,40.43,40.43,40.35,40.37,48640.0,29.2418,29.2418,29.184,29.1984,48640.0
2018-06-15 13:30:00,40.37,40.43,40.36,40.38,72229.0,29.1984,29.2418,29.1912,29.2057,72229.0
2018-06-15 13:40:00,40.39,40.42,40.34,40.4,53010.0,29.2129,29.2346,29.1767,29.2201,53010.0
2018-06-15 13:50:00,40.41,40.5,40.4,40.42,81326.0,29.2274,29.2924,29.2201,29.2346,81326.0
2018-06-15 14:00:00,40.43,40.56,40.42,40.56,106130.0,29.2418,29.3358,29.2346,29.3358,106130.0
2018-06-15 14:10:00,40.56,40.57,40.49,40.51,109571.0,29.3358,29.3431,29.2852,29.2997,109571.0
2018-06-15 14:20:00,40.52,40.66,40.51,40.62,142524.0,29.3069,29.4082,29.2997,29.3792,142524.0
2018-06-15 14:30:00,40.61,40.79,40.6,40.67,142681.0,29.372,29.5022,29.3648,29.4154,142681.0
2018-06-15 14:40:00,40.66,40.68,40.61,40.62,96265.0,29.4082,29.4226,29.372,29.3792,96265.0
2018-06-15 14:50:00,40.63,40.69,40.6,40.64,235857.0,29.3865,29.4299,29.3648,29.3937,235857.0
2018-06-15 15:00:00,40.64,40.65,40.49,40.49,130240.0,29.3937,29.4009,29.2852,29.2852,130240.0
2018-06-15 15:10:00,40.49,40.54,40.39,40.4,98653.0,29.2852,29.3214,29.2129,29.2201,98653.0
2018-06-15 15:20:00,40.41,40.43,40.33,40.38,122334.0,29.2274,29.2418,29.1695,29.2057,122334.0
2018-06-15 15:30:00,40.39,40.41,40.18,40.26,226290.0,29.2129,29.2274,29.061,29.1189,226290.0
2018-06-15 15:40:00,40.27,40.29,40.17,40.22,358367.0,29.1261,29.1406,29.0538,29.0899,358367.0
2018-06-15 15:50:00,40.22,40.26,40.16,40.25,615915.0,29.0899,29.1189,29.0465,29.1116,615915.0
2018-06-18 09:30:00,40.32,41.13,40.25,41.07,342302.0,29.1623,29.7481,29.1116,29.7047,342302.0
2018-06-18 09:40:00,41.1,41.4,41.05,41.23,141740.0,29.7264,29.9434,29.6902,29.8204,141740.0
2018-06-18 09:50:00,41.23,41.31,41.15,41.2,133812.0,29.8204,29.8783,29.7626,29.7987,133812.0
2018-06-18 10:00:00,41.2,41.24,41.12,41.17,122009.0,29.7987,29.8277,29.7409,29.777,122009.0
2018-06-18 10:10:00,41.17,41.19,41.02,41.09,176922.0,29.777,29.7915,29.6685,29.7192,176922.0
2018-06-18 10:20:00,41.07,41.12,40.99,41.07,156032.0,29.7047,29.7409,29.6468,29.7047,156032.0
2018-06-18 10:30:00,41.07,41.15,41.02,41.1,99571.0,29.7047,29.7626,29.6685,29.7264,99571.0
2018-06-18 10:40:00,41.11,41.19,41.07,41.16,85893.0,29.7336,29.7915,29.7047,29.7698,85893.0
2018-06-18 10:50:00,41.15,41.31,41.15,41.25,70715.0,29.7626,29.8783,29.7626,29.8349,70715.0
2018-06-18 11:00:00,41.26,41.53,41.25,41.51,84719.0,29.8421,30.0374,29.8349,30.0229,84719.0
2018-06-18 11:10:00,41.51,41.6,41.43,41.44,102920.0,30.0229,30.088,29.9651,29.9723,102920.0
2018-06-18 11:20:00,41.43,41.67,41.43,41.62,93779.0,29.9651,30.1387,29.9651,30.1025,93779.0
2018-06-18 11:30:00,41.61,41.67,41.52,41.53,62827.0,30.0953,30.1387,30.0302,30.0374,62827.0
2018-06-18 11:40:00,41.52,41.64,41.5,41.6,99499.0,30.0302,30.117,30.0157,30.088,99499.0
2018-06-18 11:50:00,41.6,41.62,41.41,41.48,55023.0,30.088,30.1025,29.9506,30.0013,55023.0
2018-06-18 12:00:00,41.47,41.55,41.45,41.54,46749.0,29.994,30.0519,29.9796,30.0446,46749.0
2018-06-18 12:10:00,41.55,41.69,41.52,41.69,135007.0,30.0519,30.1531,30.0302,30.1531,135007.0
2018-06-18 12:20:00,41.7,41.73,41.62,41.69,76557.0,30.1604,30.1821,30.1025,30.1531,76557.0
2018-06-18 12:30:00,41.7,41.72,41.56,41.58,77902.0,30.1604,30.1748,30.0591,30.0736,77902.0
2018-06-18 12:40:00,41.57,41.62,41.49,41.51,62719.0,30.0663,30.1025,30.0085,30.0229,62719.0
2018-06-18 12:50:00,41.5,41.54,41.41,41.53,74782.0,30.0157,30.0446,29.9506,30.0374,74782.0
2018-06-18 13:00:00,41.54,41.54,41.43,41.46,66627.0,30.0446,30.0446,29.9651,29.9868,66627.0
2018-06-18 13:10:00,41.46,41.61,41.44,41.61,50185.0,29.9868,30.0953,29.9723,30.0953,50185.0
2018-06-18 13:20:00,41.6,41.65,41.58,41.59,46482.0,30.088,30.1242,30.0736,30.0808,46482.0
2018-06-18 13:30:00,41.59,41.63,41.54,41.61,62648.0,30.0808,30.1097,30.0446,30.0953,62648.0
2018-06-18 13:40:00,41.62,41.67,41.57,41.64,56009.0,30.1025,30.1387,30.0663,30.117,56009.0
2018-06-18 13:50:00,41.64,41.67,41.59,41.66,54831.0,30.117,30.1387,30.0808,30.1314,54831.0
2018-06-18 14:00:00,41.67,41.77,41.59,41.75,113446.0,30.1387,30.211,30.0808,30.1965,113446.0
2018-06-18 14:10:00,41.76,41.83,41.67,41.68,86043.0,30.2038,30.2544,30.1387,30.1459,86043.0
2018-06-18 14:20:00,41.68,41.7,41.51,41.55,94947.0,30.1459,30.1604,30.0229,30.0519,94947.0
2018-06-18 14:30:00,41.55,41.57,41.35,41.44,89111.0,30.0519,30.0663,29.9072,29.9723,89111.0
2018-06-18 14:40:00,41.43,41.44,41.31,41.32,65261.0,29.9651,29.9723,29.8783,29.8855,65261.0
2018-06-18 14:50:00,41.33,41.37,41.28,41.34,73286.0,29.8928,29.9217,29.8566,29.9,73286.0
2018-06-18 15:00:00,41.34,41.35,41.2,41.31,81232.0,29.9,29.9072,29.7987,29.8783,81232.0
2018-06-18 15:10:00,41.31,41.39,41.29,41.34,90800.0,29.8783,29.9362,29.8638,29.9,90800.0
2018-06-18 15:20:00,41.35,41.38,41.18,41.18,130628.0,29.9072,29.9289,29.7843,29.7843,130628.0
2018-06-18 15:30:00,41.19,41.24,41.15,41.21,220068.0,29.7915,29.8277,29.7626,29.806,220068.0
2018-06-18 15:40:00,41.21,41.29,41.18,41.24,321741.0,29.806,29.8638,29.7843,29.8277,321741.0
2018-06-18 15:50:00,41.24,41.24,41.02,41.04,620745.0,29.8277,29.8277,29.6685,29.683,620745.0
2018-06-19 09:30:00,40.35,40.82,40.25,40.76,219803.0,29.184,29.5239,29.1116,29.4805,219803.0
2018-06-19 09:40:00,40.77,41.15,40.72,41.12,99590.0,29.4877,29.7626,29.4516,29.7409,99590.0
2018-06-19 09:50:00,41.12,41.33,41.0,41.27,128904.0,29.7409,29.8928,29.6541,29.8494,128904.0
2018-06-19 10:00:00,41.26,41.26,41.11,41.16,101483.0,29.8421,29.8421,29.7336,29.7698,101483.0
2018-06-19 10:10:00,41.16,41.4,41.09,41.39,162191.0,29.7698,29.9434,29.7192,29.9362,162191.0
2018-06-19 10:20:00,41.38,41.46,41.1,41.19,190602.0,29.9289,29.9868,29.7264,29.7915,190602.0
2018-06-19 10:30:00,41.18,41.19,40.95,41.14,194749.0,29.7843,29.7915,29.6179,29.7553,194749.0
2018-06-19 10:40:00,41.13,41.35,41.11,41.34,144100.0,29.7481,29.9072,29.7336,29.9,144100.0
2018-06-19 10:50:00,41.34,41.52,41.31,41.51,104907.0,29.9,30.0302,29.8783,30.0229,104907.0
2018-06-19 11:00:00,41.51,41.59,41.43,41.58,96302.0,30.0229,30.0808,29.9651,30.0736,96302.0
2018-06-19 11:10:00,41.59,41.66,41.49,41.66,126238.0,30.0808,30.1314,30.0085,30.1314,126238.0
2018-06-19 11:20:00,41.65,41.79,41.61,41.68,78483.0,30.1242,30.2255,30.0953,30.1459,78483.0
2018-06-19 11:30:00,41.67,41.83,41.66,41.81,82350.0,30.1387,30.2544,30.1314,30.2399,82350.0
2018-06-19 11:40:00,41.81,41.86,41.73,41.74,98286.0,30.2399,30.2761,30.1821,30.1893,98286.0
2018-06-19 11:50:00,41.73,41.78,41.65,41.78,136864.0,30.1821,30.2182,30.1242,30.2182,136864.0
2018-06-19 12:00:00,41.78,41.82,41.65,41.78,94794.0,30.2182,30.2472,30.1242,30.2182,94794.0
2018-06-19 12:10:00,41.77,41.78,41.64,41.65,76336.0,30.211,30.2182,30.117,30.1242,76336.0
2018-06-19 12:20:00,41.65,41.75,41.64,41.73,82568.0,30.1242,30.1965,30.117,30.1821,82568.0
2018-06-19 12:30:00,41.73,41.77,41.67,41.69,120151.0,30.1821,30.211,30.1387,30.1531,120151.0
2018-06-19 12:40:00,41.69,41.7,41.59,41.59,65619.0,30.1531,30.1604,30.0808,30.0808,65619.0
2018-06-19 12:50:00,41.59,41.63,41.58,41.61,75607.0,30.0808,30.1097,30.0736,30.0953,75607.0
2018-06-19 13:00:00,41.61,41.65,41.51,41.55,82848.0,30.0953,30.1242,30.0229,30.0519,82848.0
2018-06-19 13:10:00,41.55,41.64,41.55,41.61,39502.0,30.0519,30.117,30.0519,30.0953,39502.0
2018-06-19 13:20:00,41.6,41.63,41.57,41.58,43317.0,30.088,30.1097,30.0663,30.0736,43317.0
2018-06-19 13:30:00,41.58,41.67,41.55,41.65,48679.0,30.0736,30.1387,30.0519,30.1242,48679.0
2018-06-19 13:40:00,41.65,41.69,41.62,41.69,73470.0,30.1242,30.1531,30.1025,30.1531,73470.0
2018-06-19 13:50:00,41.69,41.72,41.62,41.63,77131.0,30.1531,30.1748,30.1025,30.1097,77131.0
2018-06-19 14:00:00,41.64,41.82,41.64,41.81,78333.0,30.117,30.2472,30.117,30.2399,78333.0
2018-06-19 14:10:00,41.81,41.88,41.78,41.87,80452.0,30.2399,30.2906,30.2182,30.2833,80452.0
2018-06-19 14:20:00,41.87,41.95,41.85,41.91,93984.0,30.2833,30.3412,30.2689,30.3123,93984.0
2018-06-19 14:30:00,41.91,42.02,41.89,41.93,121175.0,30.3123,30.3918,30.2978,30.3267,121175.0
2018-06-19 14:40:00,41.93,41.97,41.88,41.93,82170.0,30.3267,30.3557,30.2906,30.3267,82170.0
2018-06-19 14:50:00,41.93,41.97,41.78,41.79,117499.0,30.3267,30.3557,30.2182,30.2255,117499.0
2018-06-19 15:00:00,41.79,41.81,41.68,41.74,99703.0,30.2255,30.2399,30.1459,30.1893,99703.0
2018-06-19 15:10:00,41.74,41.77,41.7,41.73,100764.0,30.1893,30.211,30.1604,30.1821,100764.0
2018-06-19 15:20:00,41.74,41.8,41.72,41.73,103949.0,30.1893,30.2327,30.1748,30.1821,103949.0
2018-06-19 15:30:00,41.73,41.75,41.61,41.62,219150.0,30.1821,30.1965,30.0953,30.1025,219150.0
2018-06-19 15:40:00,41.62,41.65,41.59,41.64,229258.0,30.1025,30.1242,30.0808,30.117,229258.0
2018-06-19 15:50:00,41.65,41.69,41.57,41.62,510316.0,30.1242,30.1531,30.0663,30.1025,510316.0
2018-06-20 09:30:00,42.22,42.36,41.83,42.01,212335.0,30.5365,30.6377,30.2544,30.3846,212335.0
2018-06-20 09:40:00,42.01,42.12,41.95,42.01,137679.0,30.3846,30.4641,30.3412,30.3846,137679.0
2018-06-20 09:50:00,42.02,42.05,41.91,42.0,193585.0,30.3918,30.4135,30.3123,30.3774,193585.0
2018-06-20 10:00:00,41.99,42.07,41.92,41.93,156769.0,30.3701,30.428,30.3195,30.3267,156769.0
2018-06-20 10:10:00,41.92,41.95,41.8,41.94,140788.0,30.3195,30.3412,30.2327,30.334,140788.0
2018-06-20 10:20:00,41.94,41.95,41.79,41.87,130168.0,30.334,30.3412,30.2255,30.2833,130168.0
2018-06-20 10:30:00,41.85,42.09,41.7,41.74,216039.0,30.2689,30.4424,30.1604,30.1893,216039.0
2018-06-20 10:40:00,41.74,41.85,41.67,41.81,109734.0,30.1893,30.2689,30.1387,30.2399,109734.0
2018-06-20 10:50:00,41.83,41.94,41.75,41.87,74496.0,30.2544,30.334,30.1965,30.2833,74496.0
2018-06-20 11:00:00,41.87,42.0,41.86,41.92,119161.0,30.2833,30.3774,30.2761,30.3195,119161.0
2018-06-20 11:10:00,41.93,42.14,41.88,42.13,170373.0,30.3267,30.4786,30.2906,30.4714,170373.0
2018-06-20 11:20:00,42.13,42.26,42.13,42.26,145121.0,30.4714,30.5654,30.4714,30.5654,145121.0
2018-06-20 11:30:00,42.26,42.3,42.19,42.25,102197.0,30.5654,30.5943,30.5148,30.5582,102197.0
2018-06-20 11:40:00,42.24,42.4,42.23,42.37,111670.0,30.5509,30.6667,30.5437,30.645,111670.0
2018-06-20 11:50:00,42.38,42.48,42.35,42.37,114686.0,30.6522,30.7245,30.6305,30.645,114686.0
2018-06-20 12:00:00,42.37,42.45,42.29,42.32,108560.0,30.645,30.7028,30.5871,30.6088,108560.0
2018-06-20 12:10:00,42.32,42.32,42.1,42.11,109676.0,30.6088,30.6088,30.4497,30.4569,109676.0
2018-06-20 12:20:00,42.1,42.17,41.95,41.99,114777.0,30.4497,30.5003,30.3412,30.3701,114777.0
2018-06-20 12:30:00,41.99,42.19,41.97,42.19,101615.0,30.3701,30.5148,30.3557,30.5148,101615.0
2018-06-20 12:40:00,42.19,42.19,42.13,42.18,64368.0,30.5148,30.5148,30.4714,30.5075,64368.0
2018-06-20 12:50:00,42.18,42.31,42.17,42.29,99676.0,30.5075,30.6016,30.5003,30.5871,99676.0
2018-06-20 13:00:00,42.29,42.38,42.28,42.34,99617.0,30.5871,30.6522,30.5799,30.6233,99617.0
2018-06-20 13:10:00,42.33,42.41,42.32,42.41,55125.0,30.616,30.6739,30.6088,30.6739,55125.0
2018-06-20 13:20:00,42.4,42.46,42.32,42.46,114243.0,30.6667,30.7101,30.6088,30.7101,114243.0
2018-06-20 13:30:00,42.46,42.56,42.45,42.49,108758.0,30.7101,30.7824,30.7028,30.7318,108758.0
2018-06-20 13:40:00,42.49,42.57,42.44,42.5,89297.0,30.7318,30.7896,30.6956,30.739,89297.0
2018-06-20 13:50:00,42.5,42.58,42.46,42.57,64336.0,30.739,30.7968,30.7101,30.7896,64336.0
2018-06-20 14:00:00,42.57,42.68,42.55,42.67,92942.0,30.7896,30.8692,30.7752,30.8619,92942.0
2018-06-20 14:10:00,42.66,42.68,42.54,42.55,143150.0,30.8547,30.8692,30.7679,30.7752,143150.0
2018-06-20 14:20:00,42.55,42.62,42.4,42.42,238277.0,30.7752,30.8258,30.6667,30.6811,238277.0
2018-06-20 14:30:00,42.42,42.43,42.28,42.29,135897.0,30.6811,30.6884,30.5799,30.5871,135897.0
2018-06-20 14:40:00,42.29,42.38,42.22,42.24,209202.0,30.5871,30.6522,30.5365,30.5509,209202.0
2018-06-20 14:50:00,42.23,42.26,42.14,42.21,206081.0,30.5437,30.5654,30.4786,30.5292,206081.0
2018-06-20 15:00:00,42.21,42.31,42.14,42.3,81503.0,30.5292,30.6016,30.4786,30.5943,81503.0
2018-06-20 15:10:00,42.29,42.48,42.26,42.48,149737.0,30.5871,30.7245,30.5654,30.7245,149737.0
2018-06-20 15:20:00,42.47,42.64,42.46,42.62,141744.0,30.7173,30.8402,30.7101,30.8258,141744.0
2018-06-20 15:30:00,42.61,42.75,42.56,42.74,178288.0,30.8185,30.9198,30.7824,30.9126,178288.0
2018-06-20 15:40:00,42.73,42.83,42.67,42.68,357658.0,30.9053,30.9777,30.8619,30.8692,357658.0
2018-06-20 15:50:00,42.69,42.7,42.58,42.62,504447.0,30.8764,30.8836,30.7968,30.8258,504447.0
2018-06-21 09:30:00,42.29,42.29,41.78,41.96,201709.0,30.5871,30.5871,30.2182,30.3484,201709.0
2018-06-21 09:40:00,41.97,41.97,41.63,41.63,145491.0,30.3557,30.3557,30.1097,30.1097,145491.0
2018-06-21 09:50:00,41.62,41.78,41.51,41.7,140221.0,30.1025,30.2182,30.0229,30.1604,140221.0
2018-06-21 10:00:00,41.69,41.88,41.6,41.64,122313.0,30.1531,30.2906,30.088,30.117,122313.0
2018-06-21 10:10:00,41.64,41.76,41.59,41.75,106190.0,30.117,30.2038,30.0808,30.1965,106190.0
2018-06-21 10:20:00,41.75,41.77,41.65,41.69,84670.0,30.1965,30.211,30.1242,30.1531,84670.0
2018-06-21 10:30:00,41.69,41.85,41.53,41.79,147820.0,30.1531,30.2689,30.0374,30.2255,147820.0
2018-06-21 10:40:00,41.79,41.92,41.72,41.9,174697.0,30.2255,30.3195,30.1748,30.305,174697.0
2018-06-21 10:50:00,41.91,42.05,41.72,41.79,183748.0,30.3123,30.4135,30.1748,30.2255,183748.0
2018-06-21 11:00:00,41.79,41.79,41.44,41.52,172384.0,30.2255,30.2255,29.9723,30.0302,172384.0
2018-06-21 11:10:00,41.52,41.57,41.44,41.47,111419.0,30.0302,30.0663,29.9723,29.994,111419.0
2018-06-21 11:20:00,41.46,41.55,41.38,41.55,164939.0,29.9868,30.0519,29.9289,30.0519,164939.0
2018-06-21 11:30:00,41.56,41.58,41.39,41.42,101532.0,30.0591,30.0736,29.9362,29.9579,101532.0
2018-06-21 11:40:00,41.41,41.49,41.38,41.39,262186.0,29.9506,30.0085,29.9289,29.9362,262186.0
2018-06-21 11:50:00,41.39,41.64,41.36,41.59,194435.0,29.9362,30.117,29.9145,30.0808,194435.0
2018-06-21 12:00:00,41.6,41.66,41.44,41.45,72751.0,30.088,30.1314,29.9723,29.9796,72751.0
2018-06-21 12:10:00,41.44,41.49,41.4,41.45,48741.0,29.9723,30.0085,29.9434,29.9796,48741.0
2018-06-21 12:20:00,41.46,41.47,41.39,41.44,66953.0,29.9868,29.994,29.9362,29.9723,66953.0
2018-06-21 12:30:00,41.44,41.45,41.3,41.3,120768.0,29.9723,29.9796,29.8711,29.8711,120768.0
2018-06-21 12:40:00,41.29,41.31,41.24,41.24,75673.0,29.8638,29.8783,29.8277,29.8277,75673.0
2018-06-21 12:50:00,41.24,41.34,41.24,41.3,52932.0,29.8277,29.9,29.8277,29.8711,52932.0
2018-06-21 13:00:00,41.3,41.34,41.3,41.33,35427.0,29.8711,29.9,29.8711,29.8928,35427.0
2018-06-21 13:10:00,41.33,41.44,41.29,41.4,156731.0,29.8928,29.9723,29.8638,29.9434,156731.0
2018-06-21 13:20:00,41.4,41.55,41.38,41.51,212273.0,29.9434,30.0519,29.9289,30.0229,212273.0
2018-06-21 13:30:00,41.51,41.69,41.5,41.68,170348.0,30.0229,30.1531,30.0157,30.1459,170348.0
2018-06-21 13:40:00,41.68,41.72,41.61,41.62,161592.0,30.1459,30.1748,30.0953,30.1025,161592.0
2018-06-21 13:50:00,41.62,41.62,41.51,41.58,65004.0,30.1025,30.1025,30.0229,30.0736,65004.0
2018-06-21 14:00:00,41.57,41.61,41.48,41.56,47699.0,30.0663,30.0953,30.0013,30.0591,47699.0
2018-06-21 14:10:00,41.57,41.59,41.24,41.37,90765.0,30.0663,30.0808,29.8277,29.9217,90765.0
2018-06-21 14:20:00,41.37,41.38,41.28,41.33,65143.0,29.9217,29.9289,29.8566,29.8928,65143.0
2018-06-21 14:30:00,41.35,41.38,41.27,41.28,80006.0,29.9072,29.9289,29.8494,29.8566,80006.0
2018-06-21 14:40:00,41.28,41.3,41.23,41.27,72361.0,29.8566,29.8711,29.8204,29.8494,72361.0
2018-06-21 14:50:00,41.27,41.28,41.06,41.07,95197.0,29.8494,29.8566,29.6975,29.7047,95197.0
2018-06-21 15:00:00,41.07,41.23,40.98,41.2,225742.0,29.7047,29.8204,29.6396,29.7987,225742.0
2018-06-21 15:10:00,41.21,41.28,41.11,41.16,140010.0,29.806,29.8566,29.7336,29.7698,140010.0
2018-06-21 15:20:00,41.16,41.16,40.97,41.07,140565.0,29.7698,29.7698,29.6324,29.7047,140565.0
2018-06-21 15:30:00,41.07,41.12,41.01,41.08,149832.0,29.7047,29.7409,29.6613,29.7119,149832.0
2018-06-21 15:40:00,41.08,41.18,41.03,41.17,191074.0,29.7119,29.7843,29.6758,29.777,191074.0
2018-06-21 15:50:00,41.17,41.27,41.14,41.16,273594.0,29.777,29.8494,29.7553,29.7698,273594.0
2018-06-22 09:30:00,42.61,43.73,42.61,43.14,543885.0,30.8185,31.6286,30.8185,31.2019,543885.0
2018-06-22 09:40:00,43.14,43.56,43.14,43.55,267621.0,31.2019,31.5057,31.2019,31.4984,267621.0
2018-06-22 09:50:00,43.55,43.71,43.35,43.65,495540.0,31.4984,31.6141,31.3538,31.5707,495540.0
2018-06-22 10:00:00,43.66,43.81,43.63,43.68,314491.0,31.578,31.6865,31.5563,31.5924,314491.0
2018-06-22 10:10:00,43.71,43.74,43.59,43.71,188275.0,31.6141,31.6358,31.5274,31.6141,188275.0
2018-06-22 10:20:00,43.72,43.85,43.56,43.59,240637.0,31.6214,31.7154,31.5057,31.5274,240637.0
2018-06-22 10:30:00,43.57,43.61,43.22,43.22,177978.0,31.5129,31.5418,31.2597,31.2597,177978.0
2018-06-22 10:40:00,43.24,43.43,43.1,43.4,200294.0,31.2742,31.4116,31.1729,31.3899,200294.0
2018-06-22 10:50:00,43.4,43.49,43.28,43.37,125587.0,31.3899,31.455,31.3031,31.3682,125587.0
2018-06-22 11:00:00,43.38,43.52,43.33,43.49,162156.0,31.3755,31.4767,31.3393,31.455,162156.0
2018-06-22 11:10:00,43.48,43.48,43.2,43.22,102426.0,31.4478,31.4478,31.2453,31.2597,102426.0
2018-06-22 11:20:00,43.23,43.31,43.15,43.18,148774.0,31.267,31.3248,31.2091,31.2308,148774.0
2018-06-22 11:30:00,43.19,43.24,43.03,43.07,88091.0,31.238,31.2742,31.1223,31.1513,88091.0
2018-06-22 11:40:00,43.07,43.34,43.07,43.34,131865.0,31.1513,31.3465,31.1513,31.3465,131865.0
2018-06-22 11:50:00,43.35,43.48,43.34,43.45,101733.0,31.3538,31.4478,31.3465,31.4261,101733.0
2018-06-22 12:00:00,43.46,43.52,43.43,43.51,75186.0,31.4333,31.4767,31.4116,31.4695,75186.0
2018-06-22 12:10:00,43.5,43.65,43.46,43.61,128643.0,31.4623,31.5707,31.4333,31.5418,128643.0
2018-06-22 12:20:00,43.6,43.61,43.4,43.44,159738.0,31.5346,31.5418,31.3899,31.4189,159738.0
2018-06-22 12:30:00,43.44,43.48,43.37,43.4,61499.0,31.4189,31.4478,31.3682,31.3899,61499.0
2018-06-22 12:40:00,43.4,43.47,43.38,43.42,60197.0,31.3899,31.4406,31.3755,31.4044,60197.0
2018-06-22 12:50:00,43.43,43.46,43.3,43.38,64595.0,31.4116,31.4333,31.3176,31.3755,64595.0
2018-06-22 13:00:00,43.39,43.45,43.36,43.39,56064.0,31.3827,31.4261,31.361,31.3827,56064.0
2018-06-22 13:10:00,43.39,43.42,43.29,43.3,63152.0,31.3827,31.4044,31.3104,31.3176,63152.0
2018-06-22 13:20:00,43.3,43.51,43.3,43.5,87916.0,31.3176,31.4695,31.3176,31.4623,87916.0
2018-06-22 13:30:00,43.51,43.53,43.34,43.36,78270.0,31.4695,31.484,31.3465,31.361,78270.0
2018-06-22 13:40:00,43.37,43.47,43.34,43.41,73362.0,31.3682,31.4406,31.3465,31.3972,73362.0
2018-06-22 13:50:00,43.41,43.47,43.37,43.4,87539.0,31.3972,31.4406,31.3682,31.3899,87539.0
2018-06-22 14:00:00,43.41,43.44,43.31,43.35,79089.0,31.3972,31.4189,31.3248,31.3538,79089.0
2018-06-22 14:10:00,43.35,43.38,43.26,43.33,71902.0,31.3538,31.3755,31.2887,31.3393,71902.0
2018-06-22 14:20:00,43.34,43.39,43.31,43.37,86284.0,31.3465,31.3827,31.3248,31.3682,86284.0
2018-06-22 14:30:00,43.37,43.37,43.19,43.25,93950.0,31.3682,31.3682,31.238,31.2814,93950.0
2018-06-22 14:40:00,43.25,43.34,43.25,43.33,80316.0,31.2814,31.3465,31.2814,31.3393,80316.0
2018-06-22 14:50:00,43.33,43.44,43.33,43.39,75801.0,31.3393,31.4189,31.3393,31.3827,75801.0
2018-06-22 15:00:00,43.39,43.4,43.31,43.4,101744.0,31.3827,31.3899,31.3248,31.3899,101744.0
2018-06-22 15:10:00,43.39,43.42,43.23,43.24,144656.0,31.3827,31.4044,31.267,31.2742,144656.0
2018-06-22 15:20:00,43.25,43.29,43.2,43.26,110172.0,31.2814,31.3104,31.2453,31.2887,110172.0
2018-06-22 15:30:00,43.25,43.27,43.14,43.2,163241.0,31.2814,31.2959,31.2019,31.2453,163241.0
2018-06-22 15:40:00,43.19,43.36,43.19,43.32,267307.0,31.238,31.361,31.238,31.3321,267307.0
2018-06-22 15:50:00,43.31,43.38,43.24,43.28,529909.0,31.3248,31.3755,31.2742,31.3031,529909.0
2018-06-25 09:30:00,42.61,43.22,42.13,43.01,329762.0,30.8185,31.2597,30.4714,31.1079,329762.0
2018-06-25 09:40:00,43.0,43.03,42.63,42.74,134000.0,31.1006,31.1223,30.833,30.9126,134000.0
2018-06-25 09:50:00,42.74,42.74,42.26,42.32,200345.0,30.9126,30.9126,30.5654,30.6088,200345.0
2018-06-25 10:00:00,42.32,42.45,41.97,42.19,239173.0,30.6088,30.7028,30.3557,30.5148,239173.0
2018-06-25 10:10:00,42.2,42.42,42.19,42.29,132890.0,30.522,30.6811,30.5148,30.5871,132890.0
2018-06-25 10:20:00,42.28,42.59,42.26,42.59,143137.0,30.5799,30.8041,30.5654,30.8041,143137.0
2018-06-25 10:30:00,42.58,42.59,42.23,42.25,205191.0,30.7968,30.8041,30.5437,30.5582,205191.0
2018-06-25 10:40:00,42.26,42.39,42.11,42.31,102816.0,30.5654,30.6594,30.4569,30.6016,102816.0
2018-06-25 10:50:00,42.31,42.39,42.13,42.34,88471.0,30.6016,30.6594,30.4714,30.6233,88471.0
2018-06-25 11:00:00,42.35,42.35,42.08,42.14,81258.0,30.6305,30.6305,30.4352,30.4786,81258.0
2018-06-25 11:10:00,42.14,42.19,41.9,41.92,109177.0,30.4786,30.5148,30.305,30.3195,109177.0
2018-06-25 11:20:00,41.92,41.92,41.77,41.87,104668.0,30.3195,30.3195,30.211,30.2833,104668.0
2018-06-25 11:30:00,41.87,41.9,41.8,41.88,117801.0,30.2833,30.305,30.2327,30.2906,117801.0
2018-06-25 11:40:00,41.88,42.06,41.87,41.96,88466.0,30.2906,30.4207,30.2833,30.3484,88466.0
2018-06-25 11:50:00,41.95,42.13,41.94,42.01,66250.0,30.3412,30.4714,30.334,30.3846,66250.0
2018-06-25 12:00:00,42.03,42.04,41.9,41.93,85339.0,30.3991,30.4063,30.305,30.3267,85339.0
2018-06-25 12:10:00,41.93,42.14,41.91,41.93,155478.0,30.3267,30.4786,30.3123,30.3267,155478.0
2018-06-25 12:20:00,41.93,42.03,41.88,42.02,68699.0,30.3267,30.3991,30.2906,30.3918,68699.0
2018-06-25 12:30:00,42.02,42.04,41.97,41.98,60120.0,30.3918,30.4063,30.3557,30.3629,60120.0
2018-06-25 12:40:00,41.98,42.03,41.95,41.97,69647.0,30.3629,30.3991,30.3412,30.3557,69647.0
2018-06-25 12:50:00,41.98,42.16,41.97,42.14,89223.0,30.3629,30.4931,30.3557,30.4786,89223.0
2018-06-25 13:00:00,42.14,42.15,42.05,42.12,45763.0,30.4786,30.4858,30.4135,30.4641,45763.0
2018-06-25 13:10:00,42.12,42.14,42.04,42.08,45310.0,30.4641,30.4786,30.4063,30.4352,45310.0
2018-06-25 13:20:00,42.07,42.11,41.99,42.08,67730.0,30.428,30.4569,30.3701,30.4352,67730.0
2018-06-25 13:30:00,42.08,42.13,42.03,42.11,53060.0,30.4352,30.4714,30.3991,30.4569,53060.0
2018-06-25 13:40:00,42.11,42.21,42.1,42.19,44112.0,30.4569,30.5292,30.4497,30.5148,44112.0
2018-06-25 13:50:00,42.2,42.2,42.04,42.09,47696.0,30.522,30.522,30.4063,30.4424,47696.0
2018-06-25 14:00:00,42.09,42.12,42.04,42.1,42823.0,30.4424,30.4641,30.4063,30.4497,42823.0
2018-06-25 14:10:00,42.11,42.11,42.02,42.03,49015.0,30.4569,30.4569,30.3918,30.3991,49015.0
2018-06-25 14:20:00,42.03,42.05,41.96,41.99,63954.0,30.3991,30.4135,30.3484,30.3701,63954.0
2018-06-25 14:30:00,42.0,42.01,41.93,41.94,154248.0,30.3774,30.3846,30.3267,30.334,154248.0
2018-06-25 14:40:00,41.93,41.95,41.76,41.78,84426.0,30.3267,30.3412,30.2038,30.2182,84426.0
2018-06-25 14:50:00,41.77,41.77,41.62,41.68,106408.0,30.211,30.211,30.1025,30.1459,106408.0
2018-06-25 15:00:00,41.69,41.75,41.69,41.7,69533.0,30.1531,30.1965,30.1531,30.1604,69533.0
2018-06-25 15:10:00,41.7,41.79,41.65,41.79,102599.0,30.1604,30.2255,30.1242,30.2255,102599.0
2018-06-25 15:20:00,41.79,41.87,41.77,41.85,178575.0,30.2255,30.2833,30.211,30.2689,178575.0
2018-06-25 15:30:00,41.85,42.08,41.81,42.05,224977.0,30.2689,30.4352,30.2399,30.4135,224977.0
2018-06-25 15:40:00,42.04,42.2,41.92,41.98,262773.0,30.4063,30.522,30.3195,30.3629,262773.0
2018-06-25 15:50:00,41.98,42.03,41.83,41.88,328009.0,30.3629,30.3991,30.2544,30.2906,328009.0
2018-06-26 09:30:00,42.16,42.55,42.13,42.48,156107.0,30.4931,30.7752,30.4714,30.7245,156107.0
2018-06-26 09:40:00,42.48,42.51,42.25,42.37,85911.0,30.7245,30.7462,30.5582,30.645,85911.0
2018-06-26 09:50:00,42.37,42.38,42.05,42.16,116641.0,30.645,30.6522,30.4135,30.4931,116641.0
2018-06-26 10:00:00,42.17,42.25,42.08,42.16,113863.0,30.5003,30.5582,30.4352,30.4931,113863.0
2018-06-26 10:10:00,42.16,42.31,42.13,42.19,203469.0,30.4931,30.6016,30.4714,30.5148,203469.0
2018-06-26 10:20:00,42.18,42.18,41.89,41.91,153044.0,30.5075,30.5075,30.2978,30.3123,153044.0
2018-06-26 10:30:00,41.91,41.96,41.75,41.86,126008.0,30.3123,30.3484,30.1965,30.2761,126008.0
2018-06-26 10:40:00,41.87,41.95,41.66,41.67,102387.0,30.2833,30.3412,30.1314,30.1387,102387.0
2018-06-26 10:50:00,41.68,41.82,41.62,41.78,101654.0,30.1459,30.2472,30.1025,30.2182,101654.0
2018-06-26 11:00:00,41.78,41.96,41.75,41.87,82548.0,30.2182,30.3484,30.1965,30.2833,82548.0
2018-06-26 11:10:00,41.87,42.03,41.87,42.02,87467.0,30.2833,30.3991,30.2833,30.3918,87467.0
2018-06-26 11:20:00,42.02,42.32,42.01,42.19,114704.0,30.3918,30.6088,30.3846,30.5148,114704.0
2018-06-26 11:30:00,42.2,42.29,42.13,42.27,120720.0,30.522,30.5871,30.4714,30.5726,120720.0
2018-06-26 11:40:00,42.26,42.5,42.17,42.38,149832.0,30.5654,30.739,30.5003,30.6522,149832.0
2018-06-26 11:50:00,42.39,42.46,42.33,42.41,207503.0,30.6594,30.7101,30.616,30.6739,207503.0
2018-06-26 12:00:00,42.41,42.54,42.38,42.46,168881.0,30.6739,30.7679,30.6522,30.7101,168881.0
2018-06-26 12:10:00,42.46,42.58,42.37,42.4,160160.0,30.7101,30.7968,30.645,30.6667,160160.0
2018-06-26 12:20:00,42.4,42.44,42.33,42.35,61017.0,30.6667,30.6956,30.616,30.6305,61017.0
2018-06-26 12:30:00,42.34,42.46,42.34,42.44,84808.0,30.6233,30.7101,30.6233,30.6956,84808.0
2018-06-26 12:40:00,42.44,42.49,42.38,42.4,51837.0,30.6956,30.7318,30.6522,30.6667,51837.0
2018-06-26 12:50:00,42.41,42.6,42.39,42.57,61579.0,30.6739,30.8113,30.6594,30.7896,61579.0
2018-06-26 13:00:00,42.56,42.61,42.5,42.6,72905.0,30.7824,30.8185,30.739,30.8113,72905.0
2018-06-26 13:10:00,42.61,42.62,42.53,42.57,77347.0,30.8185,30.8258,30.7607,30.7896,77347.0
2018-06-26 13:20:00,42.57,42.71,42.5,42.7,97554.0,30.7896,30.8909,30.739,30.8836,97554.0
2018-06-26 13:30:00,42.69,42.75,42.61,42.62,84596.0,30.8764,30.9198,30.8185,30.8258,84596.0
2018-06-26 13:40:00,42.62,42.65,42.53,42.63,76877.0,30.8258,30.8475,30.7607,30.833,76877.0
2018-06-26 13:50:00,42.63,42.66,42.57,42.62,49084.0,30.833,30.8547,30.7896,30.8258,49084.0
2018-06-26 14:00:00,42.61,42.68,42.54,42.56,71509.0,30.8185,30.8692,30.7679,30.7824,71509.0
2018-06-26 14:10:00,42.58,42.58,42.45,42.49,87651.0,30.7968,30.7968,30.7028,30.7318,87651.0
2018-06-26 14:20:00,42.5,42.64,42.49,42.6,71421.0,30.739,30.8402,30.7318,30.8113,71421.0
2018-06-26 14:30:00,42.59,42.66,42.54,42.63,64905.0,30.8041,30.8547,30.7679,30.833,64905.0
2018-06-26 14:40:00,42.63,42.65,42.59,42.6,50318.0,30.833,30.8475,30.8041,30.8113,50318.0
2018-06-26 14:50:00,42.59,42.75,42.59,42.74,157684.0,30.8041,30.9198,30.8041,30.9126,157684.0
2018-06-26 15:00:00,42.73,42.79,42.69,42.75,58201.0,30.9053,30.9487,30.8764,30.9198,58201.0
2018-06-26 15:10:00,42.75,42.82,42.73,42.73,57447.0,30.9198,30.9704,30.9053,30.9053,57447.0
2018-06-26 15:20:00,42.74,42.77,42.7,42.72,72038.0,30.9126,30.9343,30.8836,30.8981,72038.0
2018-06-26 15:30:00,42.72,42.8,42.66,42.69,101651.0,30.8981,30.956,30.8547,30.8764,101651.0
2018-06-26 15:40:00,42.68,42.72,42.63,42.65,239192.0,30.8692,30.8981,30.833,30.8475,239192.0
2018-06-26 15:50:00,42.64,42.66,42.56,42.59,216084.0,30.8402,30.8547,30.7824,30.8041,216084.0
2018-06-27 09:30:00,43.14,43.96,43.14,43.92,296488.0,31.2019,31.795,31.2019,31.766,296488.0
2018-06-27 09:40:00,43.92,44.06,43.69,44.06,341903.0,31.766,31.8673,31.5997,31.8673,341903.0
2018-06-27 09:50:00,44.07,44.09,43.81,43.92,497678.0,31.8745,31.889,31.6865,31.766,497678.0
2018-06-27 10:00:00,43.91,44.15,43.79,44.05,256598.0,31.7588,31.9324,31.672,31.8601,256598.0
2018-06-27 10:10:00,44.07,44.09,43.94,44.05,155591.0,31.8745,31.889,31.7805,31.8601,155591.0
2018-06-27 10:20:00,44.05,44.1,43.81,43.86,115355.0,31.8601,31.8962,31.6865,31.7226,115355.0
2018-06-27 10:30:00,43.88,44.47,43.88,44.46,361006.0,31.7371,32.1638,31.7371,32.1566,361006.0
2018-06-27 10:40:00,44.46,44.49,44.31,44.42,206430.0,32.1566,32.1783,32.0481,32.1277,206430.0
2018-06-27 10:50:00,44.42,44.54,44.24,44.24,333151.0,32.1277,32.2145,31.9975,31.9975,333151.0
2018-06-27 11:00:00,44.26,44.42,44.08,44.18,199900.0,32.0119,32.1277,31.8818,31.9541,199900.0
2018-06-27 11:10:00,44.2,44.25,44.07,44.22,181020.0,31.9685,32.0047,31.8745,31.983,181020.0
2018-06-27 11:20:00,44.23,44.23,43.94,43.94,134588.0,31.9902,31.9902,31.7805,31.7805,134588.0
2018-06-27 11:30:00,43.93,44.02,43.82,43.95,117952.0,31.7733,31.8384,31.6937,31.7877,117952.0
2018-06-27 11:40:00,43.94,43.94,43.68,43.77,137789.0,31.7805,31.7805,31.5924,31.6575,137789.0
2018-06-27 11:50:00,43.77,43.92,43.71,43.78,143617.0,31.6575,31.766,31.6141,31.6648,143617.0
2018-06-27 12:00:00,43.77,43.85,43.71,43.73,72315.0,31.6575,31.7154,31.6141,31.6286,72315.0
2018-06-27 12:10:00,43.73,43.91,43.72,43.87,96411.0,31.6286,31.7588,31.6214,31.7299,96411.0
2018-06-27 12:20:00,43.86,43.88,43.73,43.73,78654.0,31.7226,31.7371,31.6286,31.6286,78654.0
2018-06-27 12:30:00,43.73,43.75,43.64,43.66,91615.0,31.6286,31.6431,31.5635,31.578,91615.0
2018-06-27 12:40:00,43.66,43.68,43.52,43.6,134591.0,31.578,31.5924,31.4767,31.5346,134591.0
2018-06-27 12:50:00,43.59,43.66,43.59,43.6,114955.0,31.5274,31.578,31.5274,31.5346,114955.0
2018-06-27 13:00:00,43.61,43.79,43.61,43.63,91934.0,31.5418,31.672,31.5418,31.5563,91934.0
2018-06-27 13:10:00,43.63,43.69,43.45,43.46,90343.0,31.5563,31.5997,31.4261,31.4333,90343.0
2018-06-27 13:20:00,43.46,43.62,43.46,43.49,91456.0,31.4333,31.5491,31.4333,31.455,91456.0
2018-06-27 13:30:00,43.49,43.62,43.46,43.57,92685.0,31.455,31.5491,31.4333,31.5129,92685.0
2018-06-27 13:40:00,43.56,43.61,43.5,43.55,80234.0,31.5057,31.5418,31.4623,31.4984,80234.0
2018-06-27 13:50:00,43.54,43.77,43.53,43.72,138873.0,31.4912,31.6575,31.484,31.6214,138873.0
2018-06-27 14:00:00,43.71,43.76,43.66,43.66,83158.0,31.6141,31.6503,31.578,31.578,83158.0
2018-06-27 14:10:00,43.66,43.68,43.57,43.67,152071.0,31.578,31.5924,31.5129,31.5852,152071.0
2018-06-27 14:20:00,43.67,43.72,43.58,43.59,107065.0,31.5852,31.6214,31.5201,31.5274,107065.0
2018-06-27 14:30:00,43.58,43.66,43.54,43.62,162949.0,31.5201,31.578,31.4912,31.5491,162949.0
2018-06-27 14:40:00,43.62,43.72,43.6,43.66,106215.0,31.5491,31.6214,31.5346,31.578,106215.0
2018-06-27 14:50:00,43.66,43.67,43.41,43.43,124783.0,31.578,31.5852,31.3972,31.4116,124783.0
2018-06-27 15:00:00,43.42,43.52,43.36,43.42,110538.0,31.4044,31.4767,31.361,31.4044,110538.0
2018-06-27 15:10:00,43.42,43.55,43.36,43.52,166238.0,31.4044,31.4984,31.361,31.4767,166238.0
2018-06-27 15:20:00,43.52,43.64,43.47,43.62,130784.0,31.4767,31.5635,31.4406,31.5491,130784.0
2018-06-27 15:30:00,43.62,43.62,43.46,43.54,194934.0,31.5491,31.5491,31.4333,31.4912,194934.0
2018-06-27 15:40:00,43.54,43.65,43.43,43.46,243343.0,31.4912,31.5707,31.4116,31.4333,243343.0
2018-06-27 15:50:00,43.46,43.54,43.42,43.47,480488.0,31.4333,31.4912,31.4044,31.4406,480488.0
2018-06-28 09:30:00,43.6,43.88,43.04,43.11,278822.0,31.5346,31.7371,31.1296,31.1802,278822.0
2018-06-28 09:40:00,43.11,43.43,42.92,43.04,234919.0,31.1802,31.4116,31.0428,31.1296,234919.0
2018-06-28 09:50:00,43.03,43.44,43.02,43.3,139767.0,31.1223,31.4189,31.1151,31.3176,139767.0
2018-06-28 10:00:00,43.3,43.67,43.3,43.65,245075.0,31.3176,31.5852,31.3176,31.5707,245075.0
2018-06-28 10:10:00,43.64,43.84,43.59,43.72,286721.0,31.5635,31.7082,31.5274,31.6214,286721.0
2018-06-28 10:20:00,43.73,44.0,43.63,43.91,164027.0,31.6286,31.8239,31.5563,31.7588,164027.0
2018-06-28 10:30:00,43.92,43.96,43.61,43.69,102412.0,31.766,31.795,31.5418,31.5997,102412.0
2018-06-28 10:40:00,43.69,43.78,43.61,43.62,77320.0,31.5997,31.6648,31.5418,31.5491,77320.0
2018-06-28 10:50:00,43.63,43.79,43.53,43.77,139671.0,31.5563,31.672,31.484,31.6575,139671.0
2018-06-28 11:00:00,43.79,43.82,43.24,43.53,181154.0,31.672,31.6937,31.2742,31.484,181154.0
2018-06-28 11:10:00,43.5,43.63,43.4,43.56,148724.0,31.4623,31.5563,31.3899,31.5057,148724.0
2018-06-28 11:20:00,43.56,43.58,43.28,43.28,140307.0,31.5057,31.5201,31.3031,31.3031,140307.0
2018-06-28 11:30:00,43.28,43.51,43.26,43.45,89152.0,31.3031,31.4695,31.2887,31.4261,89152.0
2018-06-28 11:40:00,43.45,43.45,43.27,43.33,77986.0,31.4261,31.4261,31.2959,31.3393,77986.0
2018-06-28 11:50:00,43.33,43.43,43.31,43.38,56798.0,31.3393,31.4116,31.3248,31.3755,56798.0
2018-06-28 12:00:00,43.38,43.54,43.37,43.53,144044.0,31.3755,31.4912,31.3682,31.484,144044.0
2018-06-28 12:10:00,43.53,43.66,43.49,43.61,223538.0,31.484,31.578,31.455,31.5418,223538.0
2018-06-28 12:20:00,43.62,43.65,43.51,43.58,100100.0,31.5491,31.5707,31.4695,31.5201,100100.0
2018-06-28 12:30:00,43.58,43.59,43.53,43.55,113236.0,31.5201,31.5274,31.484,31.4984,113236.0
2018-06-28 12:40:00,43.55,43.7,43.5,43.69,643094.0,31.4984,31.6069,31.4623,31.5997,643094.0
2018-06-28 12:50:00,43.69,43.75,43.55,43.62,161231.0,31.5997,31.6431,31.4984,31.5491,161231.0
2018-06-28 13:00:00,43.62,43.68,43.58,43.68,85644.0,31.5491,31.5924,31.5201,31.5924,85644.0
2018-06-28 13:10:00,43.68,43.74,43.65,43.68,93202.0,31.5924,31.6358,31.5707,31.5924,93202.0
2018-06-28 13:20:00,43.69,43.76,43.65,43.68,79562.0,31.5997,31.6503,31.5707,31.5924,79562.0
2018-06-28 13:30:00,43.67,43.71,43.62,43.65,70146.0,31.5852,31.6141,31.5491,31.5707,70146.0
2018-06-28 13:40:00,43.65,43.69,43.58,43.63,68209.0,31.5707,31.5997,31.5201,31.5563,68209.0
2018-06-28 13:50:00,43.63,43.71,43.62,43.65,55179.0,31.5563,31.6141,31.5491,31.5707,55179.0
2018-06-28 14:00:00,43.65,43.65,43.55,43.57,65759.0,31.5707,31.5707,31.4984,31.5129,65759.0
2018-06-28 14:10:00,43.57,43.59,43.5,43.55,79219.0,31.5129,31.5274,31.4623,31.4984,79219.0
2018-06-28 14:20:00,43.56,43.6,43.52,43.52,72839.0,31.5057,31.5346,31.4767,31.4767,72839.0
2018-06-28 14:30:00,43.52,43.52,43.39,43.39,94604.0,31.4767,31.4767,31.3827,31.3827,94604.0
2018-06-28 14:40:00,43.4,43.44,43.36,43.4,82953.0,31.3899,31.4189,31.361,31.3899,82953.0
2018-06-28 14:50:00,43.39,43.54,43.37,43.53,113913.0,31.3827,31.4912,31.3682,31.484,113913.0
2018-06-28 15:00:00,43.54,43.57,43.5,43.51,106619.0,31.4912,31.5129,31.4623,31.4695,106619.0
2018-06-28 15:10:00,43.51,43.6,43.49,43.56,126633.0,31.4695,31.5346,31.455,31.5057,126633.0
2018-06-28 15:20:00,43.56,43.57,43.54,43.55,74680.0,31.5057,31.5129,31.4912,31.4984,74680.0
2018-06-28 15:30:00,43.55,43.55,43.45,43.53,145982.0,31.4984,31.4984,31.4261,31.484,145982.0
2018-06-28 15:40:00,43.53,43.59,43.48,43.56,159778.0,31.484,31.5274,31.4478,31.5057,159778.0
2018-06-28 15:50:00,43.55,43.61,43.5,43.58,334665.0,31.4984,31.5418,31.4623,31.5201,334665.0
2018-06-29 09:30:00,43.73,44.34,43.69,44.33,192561.0,31.6286,32.0698,31.5997,32.0626,192561.0
2018-06-29 09:40:00,44.33,44.61,44.22,44.6,240703.0,32.0626,32.2651,31.983,32.2579,240703.0
2018-06-29 09:50:00,44.61,44.89,44.6,44.69,370055.0,32.2651,32.4676,32.2579,32.3229,370055.0
2018-06-29 10:00:00,44.7,44.81,44.54,44.75,213226.0,32.3302,32.4097,32.2145,32.3663,213226.0
2018-06-29 10:10:00,44.74,44.79,44.34,44.55,171863.0,32.3591,32.3953,32.0698,32.2217,171863.0
2018-06-29 10:20:00,44.55,44.71,44.52,44.64,163939.0,32.2217,32.3374,32.2,32.2868,163939.0
2018-06-29 10:30:00,44.65,44.8,44.55,44.6,102000.0,32.294,32.4025,32.2217,32.2579,102000.0
2018-06-29 10:40:00,44.6,44.63,44.48,44.52,115867.0,32.2579,32.2796,32.1711,32.2,115867.0
2018-06-29 10:50:00,44.51,44.7,44.49,44.68,145590.0,32.1928,32.3302,32.1783,32.3157,145590.0
2018-06-29 11:00:00,44.68,44.69,44.42,44.47,165424.0,32.3157,32.3229,32.1277,32.1638,165424.0
2018-06-29 11:10:00,44.47,44.51,44.43,44.46,171339.0,32.1638,32.1928,32.1349,32.1566,171339.0
2018-06-29 11:20:00,44.47,44.49,44.34,44.4,141192.0,32.1638,32.1783,32.0698,32.1132,141192.0
2018-06-29 11:30:00,44.39,44.41,44.22,44.24,139050.0,32.106,32.1204,31.983,31.9975,139050.0
2018-06-29 11:40:00,44.25,44.45,44.24,44.41,109591.0,32.0047,32.1494,31.9975,32.1204,109591.0
2018-06-29 11:50:00,44.41,44.43,44.26,44.3,68431.0,32.1204,32.1349,32.0119,32.0409,68431.0
2018-06-29 12:00:00,44.29,44.33,44.24,44.25,76474.0,32.0336,32.0626,31.9975,32.0047,76474.0
2018-06-29 12:10:00,44.24,44.25,44.09,44.15,85198.0,31.9975,32.0047,31.889,31.9324,85198.0
2018-06-29 12:20:00,44.14,44.23,44.09,44.23,69851.0,31.9252,31.9902,31.889,31.9902,69851.0
2018-06-29 12:30:00,44.23,44.29,44.16,44.27,55885.0,31.9902,32.0336,31.9396,32.0192,55885.0
2018-06-29 12:40:00,44.27,44.28,44.09,44.17,72380.0,32.0192,32.0264,31.889,31.9468,72380.0
2018-06-29 12:50:00,44.17,44.23,44.14,44.22,67303.0,31.9468,31.9902,31.9252,31.983,67303.0
2018-06-29 13:00:00,44.22,44.39,44.2,44.28,98124.0,31.983,32.106,31.9685,32.0264,98124.0
2018-06-29 13:10:00,44.27,44.29,44.13,44.15,75442.0,32.0192,32.0336,31.9179,31.9324,75442.0
2018-06-29 13:20:00,44.15,44.23,44.14,44.22,43677.0,31.9324,31.9902,31.9252,31.983,43677.0
2018-06-29 13:30:00,44.21,44.28,44.18,44.24,57917.0,31.9758,32.0264,31.9541,31.9975,57917.0
2018-06-29 13:40:00,44.24,44.25,44.16,44.18,61162.0,31.9975,32.0047,31.9396,31.9541,61162.0
2018-06-29 13:50:00,44.18,44.2,44.11,44.14,66434.0,31.9541,31.9685,31.9035,31.9252,66434.0
2018-06-29 14:00:00,44.15,44.29,44.14,44.28,64472.0,31.9324,32.0336,31.9252,32.0264,64472.0
2018-06-29 14:10:00,44.29,44.31,44.2,44.3,71089.0,32.0336,32.0481,31.9685,32.0409,71089.0
2018-06-29 14:20:00,44.3,44.35,44.2,44.21,102667.0,32.0409,32.077,31.9685,31.9758,102667.0
2018-06-29 14:30:00,44.2,44.24,44.18,44.2,74638.0,31.9685,31.9975,31.9541,31.9685,74638.0
2018-06-29 14:40:00,44.19,44.22,44.15,44.22,91503.0,31.9613,31.983,31.9324,31.983,91503.0
2018-06-29 14:50:00,44.21,44.32,44.21,44.27,141896.0,31.9758,32.0553,31.9758,32.0192,141896.0
2018-06-29 15:00:00,44.27,44.3,44.2,44.25,82886.0,32.0192,32.0409,31.9685,32.0047,82886.0
2018-06-29 15:10:00,44.24,44.25,44.18,44.2,85325.0,31.9975,32.0047,31.9541,31.9685,85325.0
2018-06-29 15:20:00,44.2,44.22,44.15,44.17,128844.0,31.9685,31.983,31.9324,31.9468,128844.0
2018-06-29 15:30:00,44.16,44.17,44.07,44.08,148025.0,31.9396,31.9468,31.8745,31.8818,148025.0
2018-06-29 15:40:00,44.08,44.09,43.95,43.96,260143.0,31.8818,31.889,31.7877,31.795,260143.0
2018-06-29 15:50:00,43.96,44.11,43.94,43.97,563875.0,31.795,31.9035,31.7805,31.8022,563875.0
2018-07-02 09:30:00,43.41,43.63,43.13,43.33,222213.0,31.3972,31.5563,31.1946,31.3393,222213.0
2018-07-02 09:40:00,43.33,43.33,42.96,43.15,269587.0,31.3393,31.3393,31.0717,31.2091,269587.0
2018-07-02 09:50:00,43.16,43.68,43.15,43.68,137645.0,31.2163,31.5924,31.2091,31.5924,137645.0
2018-07-02 10:00:00,43.66,43.7,43.32,43.32,117666.0,31.578,31.6069,31.3321,31.3321,117666.0
2018-07-02 10:10:00,43.32,43.35,43.16,43.32,93207.0,31.3321,31.3538,31.2163,31.3321,93207.0
2018-07-02 10:20:00,43.32,43.64,43.3,43.61,66495.0,31.3321,31.5635,31.3176,31.5418,66495.0
2018-07-02 10:30:00,43.61,43.73,43.48,43.61,77642.0,31.5418,31.6286,31.4478,31.5418,77642.0
2018-07-02 10:40:00,43.6,43.62,43.41,43.49,72678.0,31.5346,31.5491,31.3972,31.455,72678.0
2018-07-02 10:50:00,43.5,43.66,43.44,43.66,78649.0,31.4623,31.578,31.4189,31.578,78649.0
2018-07-02 11:00:00,43.65,43.82,43.62,43.81,98172.0,31.5707,31.6937,31.5491,31.6865,98172.0
2018-07-02 11:10:00,43.81,43.82,43.62,43.65,91747.0,31.6865,31.6937,31.5491,31.5707,91747.0
2018-07-02 11:20:00,43.65,43.74,43.57,43.62,85839.0,31.5707,31.6358,31.5129,31.5491,85839.0
2018-07-02 11:30:00,43.6,43.65,43.47,43.49,63669.0,31.5346,31.5707,31.4406,31.455,63669.0
2018-07-02 11:40:00,43.49,43.61,43.48,43.57,62464.0,31.455,31.5418,31.4478,31.5129,62464.0
2018-07-02 11:50:00,43.57,43.72,43.55,43.67,63214.0,31.5129,31.6214,31.4984,31.5852,63214.0
2018-07-02 12:00:00,43.67,43.75,43.65,43.69,52165.0,31.5852,31.6431,31.5707,31.5997,52165.0
2018-07-02 12:10:00,43.69,43.71,43.64,43.69,55041.0,31.5997,31.6141,31.5635,31.5997,55041.0
2018-07-02 12:20:00,43.7,43.78,43.67,43.75,46126.0,31.6069,31.6648,31.5852,31.6431,46126.0
2018-07-02 12:30:00,43.74,43.79,43.7,43.76,53525.0,31.6358,31.672,31.6069,31.6503,53525.0
2018-07-02 12:40:00,43.76,43.85,43.72,43.8,62818.0,31.6503,31.7154,31.6214,31.6792,62818.0
2018-07-02 12:50:00,43.81,43.82,43.72,43.76,47855.0,31.6865,31.6937,31.6214,31.6503,47855.0
2018-07-02 13:00:00,43.76,43.77,43.6,43.62,45596.0,31.6503,31.6575,31.5346,31.5491,45596.0
2018-07-02 13:10:00,43.63,43.63,43.49,43.56,56721.0,31.5563,31.5563,31.455,31.5057,56721.0
2018-07-02 13:20:00,43.55,43.64,43.48,43.49,55196.0,31.4984,31.5635,31.4478,31.455,55196.0
2018-07-02 13:30:00,43.48,43.57,43.41,43.48,63655.0,31.4478,31.5129,31.3972,31.4478,63655.0
2018-07-02 13:40:00,43.48,43.53,43.46,43.52,42926.0,31.4478,31.484,31.4333,31.4767,42926.0
2018-07-02 13:50:00,43.52,43.58,43.44,43.45,62931.0,31.4767,31.5201,31.4189,31.4261,62931.0
2018-07-02 14:00:00,43.45,43.46,43.24,43.3,76123.0,31.4261,31.4333,31.2742,31.3176,76123.0
2018-07-02 14:10:00,43.3,43.39,43.27,43.3,77940.0,31.3176,31.3827,31.2959,31.3176,77940.0
2018-07-02 14:20:00,43.3,43.41,43.28,43.4,80393.0,31.3176,31.3972,31.3031,31.3899,80393.0
2018-07-02 14:30:00,43.39,43.46,43.38,43.44,75310.0,31.3827,31.4333,31.3755,31.4189,75310.0
2018-07-02 14:40:00,43.44,43.6,43.44,43.58,66293.0,31.4189,31.5346,31.4189,31.5201,66293.0
2018-07-02 14:50:00,43.57,43.59,43.44,43.49,64229.0,31.5129,31.5274,31.4189,31.455,64229.0
2018-07-02 15:00:00,43.5,43.54,43.45,43.49,61321.0,31.4623,31.4912,31.4261,31.455,61321.0
2018-07-02 15:10:00,43.49,43.54,43.43,43.48,83404.0,31.455,31.4912,31.4116,31.4478,83404.0
2018-07-02 15:20:00,43.48,43.67,43.47,43.63,86536.0,31.4478,31.5852,31.4406,31.5563,86536.0
2018-07-02 15:30:00,43.64,43.65,43.58,43.65,139661.0,31.5635,31.5707,31.5201,31.5707,139661.0
2018-07-02 15:40:00,43.66,43.68,43.48,43.58,153497.0,31.578,31.5924,31.4478,31.5201,153497.0
2018-07-02 15:50:00,43.59,43.61,43.51,43.54,294553.0,31.5274,31.5418,31.4695,31.4912,294553.0
2018-07-03 09:30:00,44.2,44.93,44.15,44.6,333975.0,31.9685,32.4965,31.9324,32.2579,333975.0
2018-07-03 09:40:00,44.6,44.98,44.6,44.94,213913.0,32.2579,32.5327,32.2579,32.5038,213913.0
2018-07-03 09:50:00,44.96,45.2,44.71,44.73,476087.0,32.5182,32.6918,32.3374,32.3519,476087.0
2018-07-03 10:00:00,44.74,44.82,44.45,44.6,265366.0,32.3591,32.417,32.1494,32.2579,265366.0
2018-07-03 10:10:00,44.61,44.64,44.1,44.2,295269.0,32.2651,32.2868,31.8962,31.9685,295269.0
2018-07-03 10:20:00,44.21,44.38,44.2,44.26,166014.0,31.9758,32.0987,31.9685,32.0119,166014.0
2018-07-03 10:30:00,44.26,44.35,44.14,44.32,136699.0,32.0119,32.077,31.9252,32.0553,136699.0
2018-07-03 10:40:00,44.32,44.32,43.89,43.91,217180.0,32.0553,32.0553,31.7443,31.7588,217180.0
2018-07-03 10:50:00,43.9,43.97,43.74,43.84,172023.0,31.7516,31.8022,31.6358,31.7082,172023.0
2018-07-03 11:00:00,43.84,44.03,43.84,44.03,125094.0,31.7082,31.8456,31.7082,31.8456,125094.0
2018-07-03 11:10:00,44.03,44.1,43.93,43.94,93401.0,31.8456,31.8962,31.7733,31.7805,93401.0
2018-07-03 11:20:00,43.93,43.97,43.8,43.84,124145.0,31.7733,31.8022,31.6792,31.7082,124145.0
2018-07-03 11:30:00,43.84,44.0,43.83,43.95,83438.0,31.7082,31.8239,31.7009,31.7877,83438.0
2018-07-03 11:40:00,43.95,44.04,43.92,44.02,88511.0,31.7877,31.8528,31.766,31.8384,88511.0
2018-07-03 11:50:00,44.02,44.04,43.92,44.02,100429.0,31.8384,31.8528,31.766,31.8384,100429.0
2018-07-03 12:00:00,44.02,44.02,43.88,43.95,112229.0,31.8384,31.8384,31.7371,31.7877,112229.0
2018-07-03 12:10:00,43.96,44.0,43.88,43.98,85459.0,31.795,31.8239,31.7371,31.8094,85459.0
2018-07-03 12:20:00,43.98,44.0,43.85,43.91,149625.0,31.8094,31.8239,31.7154,31.7588,149625.0
2018-07-03 12:30:00,43.91,44.01,43.83,43.84,89697.0,31.7588,31.8311,31.7009,31.7082,89697.0
2018-07-03 12:40:00,43.85,43.93,43.8,43.87,112930.0,31.7154,31.7733,31.6792,31.7299,112930.0
2018-07-03 12:50:00,43.88,44.04,43.84,44.04,210451.0,31.7371,31.8528,31.7082,31.8528,210451.0
2018-07-05 09:30:00,44.28,44.39,43.93,43.99,249229.0,32.0264,32.106,31.7733,31.8167,249229.0
2018-07-05 09:40:00,43.99,44.18,43.87,43.92,279661.0,31.8167,31.9541,31.7299,31.766,279661.0
2018-07-05 09:50:00,43.91,44.17,43.89,44.04,181443.0,31.7588,31.9468,31.7443,31.8528,181443.0
2018-07-05 10:00:00,44.04,44.21,44.04,44.2,139990.0,31.8528,31.9758,31.8528,31.9685,139990.0
2018-07-05 10:10:00,44.2,44.25,44.07,44.11,105031.0,31.9685,32.0047,31.8745,31.9035,105031.0
2018-07-05 10:20:00,44.1,44.26,44.05,44.14,100700.0,31.8962,32.0119,31.8601,31.9252,100700.0
2018-07-05 10:30:00,44.13,44.21,44.06,44.1,99240.0,31.9179,31.9758,31.8673,31.8962,99240.0
2018-07-05 10:40:00,44.1,44.14,44.06,44.08,85162.0,31.8962,31.9252,31.8673,31.8818,85162.0
2018-07-05 10:50:00,44.08,44.14,43.9,43.91,139335.0,31.8818,31.9252,31.7516,31.7588,139335.0
2018-07-05 11:00:00,43.91,43.91,43.67,43.76,184558.0,31.7588,31.7588,31.5852,31.6503,184558.0
2018-07-05 11:10:00,43.76,43.88,43.7,43.88,158477.0,31.6503,31.7371,31.6069,31.7371,158477.0
2018-07-05 11:20:00,43.89,44.15,43.88,44.08,207016.0,31.7443,31.9324,31.7371,31.8818,207016.0
2018-07-05 11:30:00,44.07,44.18,44.06,44.16,74474.0,31.8745,31.9541,31.8673,31.9396,74474.0
2018-07-05 11:40:00,44.16,44.23,44.1,44.18,83808.0,31.9396,31.9902,31.8962,31.9541,83808.0
2018-07-05 11:50:00,44.19,44.23,44.14,44.18,74780.0,31.9613,31.9902,31.9252,31.9541,74780.0
2018-07-05 12:00:00,44.17,44.3,44.14,44.16,67633.0,31.9468,32.0409,31.9252,31.9396,67633.0
2018-07-05 12:10:00,44.15,44.15,44.04,44.12,78996.0,31.9324,31.9324,31.8528,31.9107,78996.0
2018-07-05 12:20:00,44.12,44.15,44.06,44.06,69293.0,31.9107,31.9324,31.8673,31.8673,69293.0
2018-07-05 12:30:00,44.06,44.07,43.97,43.98,91067.0,31.8673,31.8745,31.8022,31.8094,91067.0
2018-07-05 12:40:00,43.97,44.02,43.91,44.0,98487.0,31.8022,31.8384,31.7588,31.8239,98487.0
2018-07-05 12:50:00,44.0,44.07,43.94,44.07,79005.0,31.8239,31.8745,31.7805,31.8745,79005.0
2018-07-05 13:00:00,44.07,44.15,44.05,44.14,67970.0,31.8745,31.9324,31.8601,31.9252,67970.0
2018-07-05 13:10:00,44.13,44.16,44.09,44.15,61358.0,31.9179,31.9396,31.889,31.9324,61358.0
2018-07-05 13:20:00,44.15,44.17,44.09,44.1,69931.0,31.9324,31.9468,31.889,31.8962,69931.0
2018-07-05 13:30:00,44.1,44.16,44.1,44.12,76676.0,31.8962,31.9396,31.8962,31.9107,76676.0
2018-07-05 13:40:00,44.12,44.15,44.08,44.09,42023.0,31.9107,31.9324,31.8818,31.889,42023.0
2018-07-05 13:50:00,44.09,44.09,44.02,44.08,45015.0,31.889,31.889,31.8384,31.8818,45015.0
2018-07-05 14:00:00,44.08,44.11,43.89,43.9,90993.0,31.8818,31.9035,31.7443,31.7516,90993.0
2018-07-05 14:10:00,43.89,43.97,43.8,43.97,78387.0,31.7443,31.8022,31.6792,31.8022,78387.0
2018-07-05 14:20:00,43.98,44.04,43.85,44.03,61939.0,31.8094,31.8528,31.7154,31.8456,61939.0
2018-07-05 14:30:00,44.02,44.04,43.92,43.93,64014.0,31.8384,31.8528,31.766,31.7733,64014.0
2018-07-05 14:40:00,43.93,44.0,43.91,43.96,59611.0,31.7733,31.8239,31.7588,31.795,59611.0
2018-07-05 14:50:00,43.96,44.0,43.92,43.95,72099.0,31.795,31.8239,31.766,31.7877,72099.0
2018-07-05 15:00:00,43.94,44.06,43.93,44.02,69707.0,31.7805,31.8673,31.7733,31.8384,69707.0
2018-07-05 15:10:00,44.02,44.04,43.97,44.02,58193.0,31.8384,31.8528,31.8022,31.8384,58193.0
2018-07-05 15:20:00,44.02,44.06,43.96,44.04,94542.0,31.8384,31.8673,31.795,31.8528,94542.0
2018-07-05 15:30:00,44.04,44.1,44.02,44.06,109027.0,31.8528,31.8962,31.8384,31.8673,109027.0
2018-07-05 15:40:00,44.05,44.07,43.97,44.05,193739.0,31.8601,31.8745,31.8022,31.8601,193739.0
2018-07-05 15:50:00,44.04,44.07,43.96,43.99,323866.0,31.8528,31.8745,31.795,31.8167,323866.0
2018-07-06 09:30:00,43.65,44.15,43.46,44.12,145412.0,31.5707,31.9324,31.4333,31.9107,145412.0
2018-07-06 09:40:00,44.13,44.29,44.03,44.07,111441.0,31.9179,32.0336,31.8456,31.8745,111441.0
2018-07-06 09:50:00,44.09,44.46,44.09,44.42,171250.0,31.889,32.1566,31.889,32.1277,171250.0
2018-07-06 10:00:00,44.41,44.45,44.32,44.39,124052.0,32.1204,32.1494,32.0553,32.106,124052.0
2018-07-06 10:10:00,44.39,44.62,44.31,44.59,133661.0,32.106,32.2723,32.0481,32.2506,133661.0
2018-07-06 10:20:00,44.57,44.6,44.39,44.55,68960.0,32.2362,32.2579,32.106,32.2217,68960.0
2018-07-06 10:30:00,44.55,44.65,44.51,44.58,78155.0,32.2217,32.294,32.1928,32.2434,78155.0
2018-07-06 10:40:00,44.58,44.62,44.56,44.58,113882.0,32.2434,32.2723,32.2289,32.2434,113882.0
2018-07-06 10:50:00,44.58,44.59,44.44,44.45,92472.0,32.2434,32.2506,32.1421,32.1494,92472.0
2018-07-06 11:00:00,44.46,44.46,44.35,44.43,139364.0,32.1566,32.1566,32.077,32.1349,139364.0
2018-07-06 11:10:00,44.44,44.58,44.41,44.49,115756.0,32.1421,32.2434,32.1204,32.1783,115756.0
2018-07-06 11:20:00,44.5,44.51,44.45,44.48,72350.0,32.1855,32.1928,32.1494,32.1711,72350.0
2018-07-06 11:30:00,44.47,44.51,44.35,44.45,78294.0,32.1638,32.1928,32.077,32.1494,78294.0
2018-07-06 11:40:00,44.46,44.51,44.4,44.47,56164.0,32.1566,32.1928,32.1132,32.1638,56164.0
2018-07-06 11:50:00,44.46,44.47,44.4,44.41,68723.0,32.1566,32.1638,32.1132,32.1204,68723.0
2018-07-06 12:00:00,44.41,44.51,44.4,44.49,60951.0,32.1204,32.1928,32.1132,32.1783,60951.0
2018-07-06 12:10:00,44.49,44.51,44.41,44.47,106141.0,32.1783,32.1928,32.1204,32.1638,106141.0
2018-07-06 12:20:00,44.49,44.56,44.47,44.52,65124.0,32.1783,32.2289,32.1638,32.2,65124.0
2018-07-06 12:30:00,44.52,44.64,44.51,44.61,69452.0,32.2,32.2868,32.1928,32.2651,69452.0
2018-07-06 12:40:00,44.62,44.7,44.58,44.62,52590.0,32.2723,32.3302,32.2434,32.2723,52590.0
2018-07-06 12:50:00,44.62,44.66,44.59,44.62,27994.0,32.2723,32.3013,32.2506,32.2723,27994.0
2018-07-06 13:00:00,44.61,44.67,44.61,44.62,36635.0,32.2651,32.3085,32.2651,32.2723,36635.0
2018-07-06 13:10:00,44.63,44.67,44.62,44.66,25799.0,32.2796,32.3085,32.2723,32.3013,25799.0
2018-07-06 13:20:00,44.66,44.67,44.62,44.66,21557.0,32.3013,32.3085,32.2723,32.3013,21557.0
2018-07-06 13:30:00,44.66,44.69,44.65,44.65,23844.0,32.3013,32.3229,32.294,32.294,23844.0
2018-07-06 13:40:00,44.65,44.74,44.63,44.73,57387.0,32.294,32.3591,32.2796,32.3519,57387.0
2018-07-06 13:50:00,44.73,44.75,44.67,44.73,47100.0,32.3519,32.3663,32.3085,32.3519,47100.0
2018-07-06 14:00:00,44.73,44.83,44.72,44.78,78487.0,32.3519,32.4242,32.3446,32.388,78487.0
2018-07-06 14:10:00,44.8,44.82,44.74,44.78,77316.0,32.4025,32.417,32.3591,32.388,77316.0
2018-07-06 14:20:00,44.77,44.81,44.74,44.78,67060.0,32.3808,32.4097,32.3591,32.388,67060.0
2018-07-06 14:30:00,44.78,44.81,44.74,44.78,121549.0,32.388,32.4097,32.3591,32.388,121549.0
2018-07-06 14:40:00,44.78,44.79,44.74,44.76,98978.0,32.388,32.3953,32.3591,32.3736,98978.0
2018-07-06 14:50:00,44.77,44.82,44.73,44.79,55310.0,32.3808,32.417,32.3519,32.3953,55310.0
2018-07-06 15:00:00,44.79,44.85,44.78,44.82,51784.0,32.3953,32.4387,32.388,32.417,51784.0
2018-07-06 15:10:00,44.81,44.83,44.7,44.7,113146.0,32.4097,32.4242,32.3302,32.3302,113146.0
2018-07-06 15:20:00,44.71,44.76,44.68,44.72,77228.0,32.3374,32.3736,32.3157,32.3446,77228.0
2018-07-06 15:30:00,44.71,44.71,44.53,44.57,185282.0,32.3374,32.3374,32.2072,32.2362,185282.0
2018-07-06 15:40:00,44.57,44.58,44.51,44.53,182838.0,32.2362,32.2434,32.1928,32.2072,182838.0
2018-07-06 15:50:00,44.53,44.57,44.47,44.51,279162.0,32.2072,32.2362,32.1638,32.1928,279162.0
2018-07-09 09:30:00,44.88,45.13,44.82,44.97,166662.0,32.4604,32.6412,32.417,32.5255,166662.0
2018-07-09 09:40:00,44.96,45.11,44.88,45.03,114776.0,32.5182,32.6267,32.4604,32.5689,114776.0
2018-07-09 09:50:00,45.03,45.07,44.92,44.96,77460.0,32.5689,32.5978,32.4893,32.5182,77460.0
2018-07-09 10:00:00,44.95,45.0,44.73,44.78,97008.0,32.511,32.5472,32.3519,32.388,97008.0
2018-07-09 10:10:00,44.78,44.84,44.7,44.82,83311.0,32.388,32.4314,32.3302,32.417,83311.0
2018-07-09 10:20:00,44.83,44.87,44.73,44.83,78903.0,32.4242,32.4531,32.3519,32.4242,78903.0
2018-07-09 10:30:00,44.84,44.97,44.8,44.97,80474.0,32.4314,32.5255,32.4025,32.5255,80474.0
2018-07-09 10:40:00,44.98,45.02,44.95,45.0,102321.0,32.5327,32.5616,32.511,32.5472,102321.0
2018-07-09 10:50:00,45.0,45.04,44.91,45.01,100853.0,32.5472,32.5761,32.4821,32.5544,100853.0
2018-07-09 11:00:00,45.01,45.06,44.98,45.03,125438.0,32.5544,32.5906,32.5327,32.5689,125438.0
2018-07-09 11:10:00,45.03,45.04,44.92,44.96,103805.0,32.5689,32.5761,32.4893,32.5182,103805.0
2018-07-09 11:20:00,44.96,45.0,44.82,44.83,63272.0,32.5182,32.5472,32.417,32.4242,63272.0
2018-07-09 11:30:00,44.82,45.0,44.81,44.91,54075.0,32.417,32.5472,32.4097,32.4821,54075.0
2018-07-09 11:40:00,44.92,44.94,44.86,44.87,52189.0,32.4893,32.5038,32.4459,32.4531,52189.0
2018-07-09 11:50:00,44.88,44.93,44.81,44.82,56182.0,32.4604,32.4965,32.4097,32.417,56182.0
2018-07-09 12:00:00,44.82,44.97,44.8,44.97,51174.0,32.417,32.5255,32.4025,32.5255,51174.0
2018-07-09 12:10:00,44.98,45.0,44.92,44.94,70623.0,32.5327,32.5472,32.4893,32.5038,70623.0
2018-07-09 12:20:00,44.93,44.95,44.87,44.9,47941.0,32.4965,32.511,32.4531,32.4748,47941.0
2018-07-09 12:30:00,44.9,44.94,44.86,44.94,39056.0,32.4748,32.5038,32.4459,32.5038,39056.0
2018-07-09 12:40:00,44.95,45.04,44.94,45.03,90778.0,32.511,32.5761,32.5038,32.5689,90778.0
2018-07-09 12:50:00,45.03,45.07,45.02,45.06,78952.0,32.5689,32.5978,32.5616,32.5906,78952.0
2018-07-09 13:00:00,45.07,45.07,45.0,45.02,58455.0,32.5978,32.5978,32.5472,32.5616,58455.0
2018-07-09 13:10:00,45.02,45.04,44.99,45.03,95333.0,32.5616,32.5761,32.5399,32.5689,95333.0
2018-07-09 13:20:00,45.02,45.04,45.0,45.03,47532.0,32.5616,32.5761,32.5472,32.5689,47532.0
2018-07-09 13:30:00,45.04,45.05,44.95,44.95,75892.0,32.5761,32.5833,32.511,32.511,75892.0
2018-07-09 13:40:00,44.95,44.95,44.87,44.9,87308.0,32.511,32.511,32.4531,32.4748,87308.0
2018-07-09 13:50:00,44.9,44.94,44.89,44.9,44339.0,32.4748,32.5038,32.4676,32.4748,44339.0
2018-07-09 14:00:00,44.91,45.04,44.9,45.03,86003.0,32.4821,32.5761,32.4748,32.5689,86003.0
2018-07-09 14:10:00,45.03,45.15,45.02,45.13,127237.0,32.5689,32.6557,32.5616,32.6412,127237.0
2018-07-09 14:20:00,45.14,45.18,45.09,45.13,88339.0,32.6484,32.6774,32.6123,32.6412,88339.0
2018-07-09 14:30:00,45.12,45.14,45.04,45.09,62654.0,32.634,32.6484,32.5761,32.6123,62654.0
2018-07-09 14:40:00,45.09,45.16,45.07,45.15,74147.0,32.6123,32.6629,32.5978,32.6557,74147.0
2018-07-09 14:50:00,45.14,45.16,45.11,45.13,60095.0,32.6484,32.6629,32.6267,32.6412,60095.0
2018-07-09 15:00:00,45.13,45.23,45.1,45.23,84432.0,32.6412,32.7135,32.6195,32.7135,84432.0
2018-07-09 15:10:00,45.23,45.26,45.14,45.16,112056.0,32.7135,32.7352,32.6484,32.6629,112056.0
2018-07-09 15:20:00,45.16,45.19,45.12,45.13,101409.0,32.6629,32.6846,32.634,32.6412,101409.0
2018-07-09 15:30:00,45.14,45.22,45.12,45.21,190781.0,32.6484,32.7063,32.634,32.699,190781.0
2018-07-09 15:40:00,45.2,45.24,45.16,45.22,201916.0,32.6918,32.7207,32.6629,32.7063,201916.0
2018-07-09 15:50:00,45.22,45.31,45.19,45.3,434834.0,32.7063,32.7714,32.6846,32.7641,434834.0
2018-07-10 09:30:00,46.0,46.49,45.71,46.32,488469.0,33.2704,33.6248,33.0607,33.5019,488469.0
2018-07-10 09:40:00,46.32,46.43,46.12,46.4,306542.0,33.5019,33.5814,33.3572,33.5597,306542.0
2018-07-10 09:50:00,46.41,46.55,46.15,46.3,377374.0,33.567,33.6682,33.3789,33.4874,377374.0
2018-07-10 10:00:00,46.29,46.29,46.03,46.1,124813.0,33.4802,33.4802,33.2921,33.3428,124813.0
2018-07-10 10:10:00,46.1,46.31,46.09,46.3,132268.0,33.3428,33.4946,33.3355,33.4874,132268.0
2018-07-10 10:20:00,46.29,46.29,45.91,45.99,129164.0,33.4802,33.4802,33.2053,33.2632,129164.0
2018-07-10 10:30:00,45.98,46.08,45.87,45.97,157101.0,33.256,33.3283,33.1764,33.2487,157101.0
2018-07-10 10:40:00,45.98,46.15,45.93,46.04,93635.0,33.256,33.3789,33.2198,33.2994,93635.0
2018-07-10 10:50:00,46.05,46.06,45.71,45.79,189421.0,33.3066,33.3138,33.0607,33.1185,189421.0
2018-07-10 11:00:00,45.79,45.81,45.62,45.64,108540.0,33.1185,33.133,32.9956,33.0101,108540.0
2018-07-10 11:10:00,45.63,45.78,45.61,45.7,91576.0,33.0028,33.1113,32.9884,33.0535,91576.0
2018-07-10 11:20:00,45.7,45.75,45.57,45.6,120102.0,33.0535,33.0896,32.9594,32.9811,120102.0
2018-07-10 11:30:00,45.6,45.75,45.57,45.73,73677.0,32.9811,33.0896,32.9594,33.0752,73677.0
2018-07-10 11:40:00,45.72,45.89,45.7,45.85,82752.0,33.0679,33.1909,33.0535,33.1619,82752.0
2018-07-10 11:50:00,45.85,45.88,45.65,45.69,133211.0,33.1619,33.1836,33.0173,33.0462,133211.0
2018-07-10 12:00:00,45.68,45.68,45.46,45.58,71911.0,33.039,33.039,32.8799,32.9667,71911.0
2018-07-10 12:10:00,45.57,45.63,45.52,45.57,51114.0,32.9594,33.0028,32.9233,32.9594,51114.0
2018-07-10 12:20:00,45.57,45.64,45.56,45.64,52558.0,32.9594,33.0101,32.9522,33.0101,52558.0
2018-07-10 12:30:00,45.64,45.65,45.54,45.56,51454.0,33.0101,33.0173,32.9377,32.9522,51454.0
2018-07-10 12:40:00,45.55,45.58,45.47,45.49,59075.0,32.945,32.9667,32.8871,32.9016,59075.0
2018-07-10 12:50:00,45.48,45.61,45.45,45.6,70111.0,32.8943,32.9884,32.8726,32.9811,70111.0
2018-07-10 13:00:00,45.61,45.64,45.54,45.55,44077.0,32.9884,33.0101,32.9377,32.945,44077.0
2018-07-10 13:10:00,45.55,45.56,45.45,45.46,60439.0,32.945,32.9522,32.8726,32.8799,60439.0
2018-07-10 13:20:00,45.47,45.59,45.47,45.58,39638.0,32.8871,32.9739,32.8871,32.9667,39638.0
2018-07-10 13:30:00,45.57,45.64,45.54,45.55,48901.0,32.9594,33.0101,32.9377,32.945,48901.0
2018-07-10 13:40:00,45.55,45.61,45.52,45.55,62630.0,32.945,32.9884,32.9233,32.945,62630.0
2018-07-10 13:50:00,45.54,45.68,45.53,45.68,68519.0,32.9377,33.039,32.9305,33.039,68519.0
2018-07-10 14:00:00,45.67,45.77,45.67,45.72,42686.0,33.0318,33.1041,33.0318,33.0679,42686.0
2018-07-10 14:10:00,45.73,45.81,45.72,45.77,64919.0,33.0752,33.133,33.0679,33.1041,64919.0
2018-07-10 14:20:00,45.78,45.82,45.71,45.73,74334.0,33.1113,33.1402,33.0607,33.0752,74334.0
2018-07-10 14:30:00,45.73,45.75,45.59,45.62,79230.0,33.0752,33.0896,32.9739,32.9956,79230.0
2018-07-10 14:40:00,45.62,45.66,45.61,45.63,60275.0,32.9956,33.0245,32.9884,33.0028,60275.0
2018-07-10 14:50:00,45.62,45.64,45.58,45.62,61801.0,32.9956,33.0101,32.9667,32.9956,61801.0
2018-07-10 15:00:00,45.62,45.77,45.6,45.76,98131.0,32.9956,33.1041,32.9811,33.0968,98131.0
2018-07-10 15:10:00,45.75,45.8,45.71,45.78,146312.0,33.0896,33.1258,33.0607,33.1113,146312.0
2018-07-10 15:20:00,45.78,45.8,45.72,45.75,73548.0,33.1113,33.1258,33.0679,33.0896,73548.0
2018-07-10 15:30:00,45.75,45.86,45.73,45.83,147763.0,33.0896,33.1692,33.0752,33.1475,147763.0
2018-07-10 15:40:00,45.82,45.83,45.69,45.71,155098.0,33.1402,33.1475,33.0462,33.0607,155098.0
2018-07-10 15:50:00,45.71,45.76,45.49,45.62,707269.0,33.0607,33.0968,32.9016,32.9956,707269.0
2018-07-11 09:30:00,44.95,44.97,44.2,44.66,395393.0,32.511,32.5255,31.9685,32.3013,395393.0
2018-07-11 09:40:00,44.69,45.01,44.69,44.97,213269.0,32.3229,32.5544,32.3229,32.5255,213269.0
2018-07-11 09:50:00,44.97,45.11,44.93,44.96,114634.0,32.5255,32.6267,32.4965,32.5182,114634.0
2018-07-11 10:00:00,44.97,45.35,44.94,45.13,134885.0,32.5255,32.8003,32.5038,32.6412,134885.0
2018-07-11 10:10:00,45.13,45.15,44.99,45.07,80857.0,32.6412,32.6557,32.5399,32.5978,80857.0
2018-07-11 10:20:00,45.07,45.17,45.0,45.04,75644.0,32.5978,32.6701,32.5472,32.5761,75644.0
2018-07-11 10:30:00,45.08,45.43,45.08,45.15,150192.0,32.605,32.8582,32.605,32.6557,150192.0
2018-07-11 10:40:00,45.14,45.16,44.91,44.91,86721.0,32.6484,32.6629,32.4821,32.4821,86721.0
2018-07-11 10:50:00,44.92,45.0,44.75,44.97,97716.0,32.4893,32.5472,32.3663,32.5255,97716.0
2018-07-11 11:00:00,44.97,45.02,44.76,44.81,76557.0,32.5255,32.5616,32.3736,32.4097,76557.0
2018-07-11 11:10:00,44.8,44.86,44.72,44.8,70413.0,32.4025,32.4459,32.3446,32.4025,70413.0
2018-07-11 11:20:00,44.79,44.79,44.66,44.68,67729.0,32.3953,32.3953,32.3013,32.3157,67729.0
2018-07-11 11:30:00,44.68,44.73,44.62,44.72,81190.0,32.3157,32.3519,32.2723,32.3446,81190.0
2018-07-11 11:40:00,44.72,44.75,44.55,44.64,101617.0,32.3446,32.3663,32.2217,32.2868,101617.0
2018-07-11 11:50:00,44.63,44.68,44.57,44.57,105189.0,32.2796,32.3157,32.2362,32.2362,105189.0
2018-07-11 12:00:00,44.56,44.6,44.51,44.54,106922.0,32.2289,32.2579,32.1928,32.2145,106922.0
2018-07-11 12:10:00,44.55,44.69,44.54,44.66,82129.0,32.2217,32.3229,32.2145,32.3013,82129.0
2018-07-11 12:20:00,44.66,44.7,44.64,44.7,59910.0,32.3013,32.3302,32.2868,32.3302,59910.0
2018-07-11 12:30:00,44.7,44.76,44.69,44.69,50999.0,32.3302,32.3736,32.3229,32.3229,50999.0
2018-07-11 12:40:00,44.68,44.74,44.64,44.68,53795.0,32.3157,32.3591,32.2868,32.3157,53795.0
2018-07-11 12:50:00,44.67,44.7,44.49,44.51,50121.0,32.3085,32.3302,32.1783,32.1928,50121.0
2018-07-11 13:00:00,44.51,44.54,44.37,44.41,65912.0,32.1928,32.2145,32.0915,32.1204,65912.0
2018-07-11 13:10:00,44.4,44.49,44.39,44.49,60567.0,32.1132,32.1783,32.106,32.1783,60567.0
2018-07-11 13:20:00,44.49,44.54,44.38,44.4,63094.0,32.1783,32.2145,32.0987,32.1132,63094.0
2018-07-11 13:30:00,44.4,44.48,44.29,44.3,66124.0,32.1132,32.1711,32.0336,32.0409,66124.0
2018-07-11 13:40:00,44.3,44.36,44.3,44.3,95100.0,32.0409,32.0843,32.0409,32.0409,95100.0
2018-07-11 13:50:00,44.3,44.3,44.16,44.18,69410.0,32.0409,32.0409,31.9396,31.9541,69410.0
2018-07-11 14:00:00,44.18,44.29,44.13,44.15,83461.0,31.9541,32.0336,31.9179,31.9324,83461.0
2018-07-11 14:10:00,44.15,44.15,43.92,43.97,115475.0,31.9324,31.9324,31.766,31.8022,115475.0
2018-07-11 14:20:00,43.96,44.27,43.95,44.26,125210.0,31.795,32.0192,31.7877,32.0119,125210.0
2018-07-11 14:30:00,44.26,44.38,44.23,44.3,218856.0,32.0119,32.0987,31.9902,32.0409,218856.0
2018-07-11 14:40:00,44.29,44.3,44.2,44.24,82482.0,32.0336,32.0409,31.9685,31.9975,82482.0
2018-07-11 14:50:00,44.25,44.27,44.13,44.18,80167.0,32.0047,32.0192,31.9179,31.9541,80167.0
2018-07-11 15:00:00,44.18,44.28,44.16,44.18,78840.0,31.9541,32.0264,31.9396,31.9541,78840.0
2018-07-11 15:10:00,44.18,44.22,44.01,44.05,86630.0,31.9541,31.983,31.8311,31.8601,86630.0
2018-07-11 15:20:00,44.05,44.07,43.95,43.97,126403.0,31.8601,31.8745,31.7877,31.8022,126403.0
2018-07-11 15:30:00,43.97,44.12,43.92,44.11,188999.0,31.8022,31.9107,31.766,31.9035,188999.0
2018-07-11 15:40:00,44.11,44.22,44.09,44.18,218362.0,31.9035,31.983,31.889,31.9541,218362.0
2018-07-11 15:50:00,44.17,44.18,44.07,44.12,417958.0,31.9468,31.9541,31.8745,31.9107,417958.0
2018-07-12 09:30:00,44.63,44.63,43.98,44.0,222537.0,32.2796,32.2796,31.8094,31.8239,222537.0
2018-07-12 09:40:00,44.0,44.25,43.68,44.25,179048.0,31.8239,32.0047,31.5924,32.0047,179048.0
2018-07-12 09:50:00,44.26,44.5,44.19,44.27,141884.0,32.0119,32.1855,31.9613,32.0192,141884.0
2018-07-12 10:00:00,44.29,44.42,44.25,44.25,127516.0,32.0336,32.1277,32.0047,32.0047,127516.0
2018-07-12 10:10:00,44.26,44.3,44.08,44.11,103264.0,32.0119,32.0409,31.8818,31.9035,103264.0
2018-07-12 10:20:00,44.12,44.26,44.06,44.23,111821.0,31.9107,32.0119,31.8673,31.9902,111821.0
2018-07-12 10:30:00,44.23,44.27,44.0,44.07,82796.0,31.9902,32.0192,31.8239,31.8745,82796.0
2018-07-12 10:40:00,44.07,44.08,43.7,43.76,105130.0,31.8745,31.8818,31.6069,31.6503,105130.0
2018-07-12 10:50:00,43.77,43.89,43.77,43.85,59132.0,31.6575,31.7443,31.6575,31.7154,59132.0
2018-07-12 11:00:00,43.85,43.99,43.81,43.83,74984.0,31.7154,31.8167,31.6865,31.7009,74984.0
2018-07-12 11:10:00,43.83,43.88,43.69,43.71,84112.0,31.7009,31.7371,31.5997,31.6141,84112.0
2018-07-12 11:20:00,43.71,43.94,43.63,43.84,101833.0,31.6141,31.7805,31.5563,31.7082,101833.0
2018-07-12 11:30:00,43.83,43.9,43.74,43.82,52061.0,31.7009,31.7516,31.6358,31.6937,52061.0
2018-07-12 11:40:00,43.82,43.86,43.76,43.85,51452.0,31.6937,31.7226,31.6503,31.7154,51452.0
2018-07-12 11:50:00,43.86,43.9,43.74,43.78,111892.0,31.7226,31.7516,31.6358,31.6648,111892.0
2018-07-12 12:00:00,43.79,43.82,43.69,43.81,65788.0,31.672,31.6937,31.5997,31.6865,65788.0
2018-07-12 12:10:00,43.82,43.91,43.8,43.85,46514.0,31.6937,31.7588,31.6792,31.7154,46514.0
2018-07-12 12:20:00,43.86,44.0,43.86,43.98,40073.0,31.7226,31.8239,31.7226,31.8094,40073.0
2018-07-12 12:30:00,43.98,44.01,43.91,43.98,118735.0,31.8094,31.8311,31.7588,31.8094,118735.0
2018-07-12 12:40:00,43.98,44.0,43.89,43.98,48339.0,31.8094,31.8239,31.7443,31.8094,48339.0
2018-07-12 12:50:00,43.98,44.05,43.96,44.04,55484.0,31.8094,31.8601,31.795,31.8528,55484.0
2018-07-12 13:00:00,44.05,44.05,43.92,43.95,49379.0,31.8601,31.8601,31.766,31.7877,49379.0
2018-07-12 13:10:00,43.94,44.04,43.94,44.04,65929.0,31.7805,31.8528,31.7805,31.8528,65929.0
2018-07-12 13:20:00,44.04,44.04,43.93,44.01,51149.0,31.8528,31.8528,31.7733,31.8311,51149.0
2018-07-12 13:30:00,44.02,44.07,43.97,44.06,48628.0,31.8384,31.8745,31.8022,31.8673,48628.0
2018-07-12 13:40:00,44.07,44.14,44.02,44.12,47695.0,31.8745,31.9252,31.8384,31.9107,47695.0
2018-07-12 13:50:00,44.12,44.13,44.05,44.07,35098.0,31.9107,31.9179,31.8601,31.8745,35098.0
2018-07-12 14:00:00,44.07,44.17,44.07,44.11,49713.0,31.8745,31.9468,31.8745,31.9035,49713.0
2018-07-12 14:10:00,44.11,44.11,43.99,44.05,53649.0,31.9035,31.9035,31.8167,31.8601,53649.0
2018-07-12 14:20:00,44.05,44.09,43.99,43.99,40854.0,31.8601,31.889,31.8167,31.8167,40854.0
2018-07-12 14:30:00,43.98,44.09,43.97,44.01,40481.0,31.8094,31.889,31.8022,31.8311,40481.0
2018-07-12 14:40:00,44.01,44.01,43.93,43.96,44823.0,31.8311,31.8311,31.7733,31.795,44823.0
2018-07-12 14:50:00,43.97,43.98,43.94,43.98,50043.0,31.8022,31.8094,31.7805,31.8094,50043.0
2018-07-12 15:00:00,43.97,44.12,43.97,44.07,80062.0,31.8022,31.9107,31.8022,31.8745,80062.0
2018-07-12 15:10:00,44.08,44.08,43.96,43.97,52360.0,31.8818,31.8818,31.795,31.8022,52360.0
2018-07-12 15:20:00,43.97,44.01,43.91,43.94,64446.0,31.8022,31.8311,31.7588,31.7805,64446.0
2018-07-12 15:30:00,43.94,43.97,43.91,43.95,123283.0,31.7805,31.8022,31.7588,31.7877,123283.0
2018-07-12 15:40:00,43.95,43.97,43.88,43.93,164989.0,31.7877,31.8022,31.7371,31.7733,164989.0
2018-07-12 15:50:00,43.92,43.96,43.89,43.93,481471.0,31.766,31.795,31.7443,31.7733,481471.0
2018-07-13 09:30:00,44.06,44.42,43.93,44.33,239897.0,31.8673,32.1277,31.7733,32.0626,239897.0
2018-07-13 09:40:00,44.32,44.53,44.2,44.51,167396.0,32.0553,32.2072,31.9685,32.1928,167396.0
2018-07-13 09:50:00,44.53,44.62,44.43,44.59,250354.0,32.2072,32.2723,32.1349,32.2506,250354.0
2018-07-13 10:00:00,44.58,44.69,44.45,44.45,123043.0,32.2434,32.3229,32.1494,32.1494,123043.0
2018-07-13 10:10:00,44.46,44.53,44.35,44.53,219084.0,32.1566,32.2072,32.077,32.2072,219084.0
2018-07-13 10:20:00,44.53,44.61,44.44,44.44,112387.0,32.2072,32.2651,32.1421,32.1421,112387.0
2018-07-13 10:30:00,44.44,44.76,44.44,44.74,137636.0,32.1421,32.3736,32.1421,32.3591,137636.0
2018-07-13 10:40:00,44.75,44.91,44.69,44.91,154813.0,32.3663,32.4821,32.3229,32.4821,154813.0
2018-07-13 10:50:00,44.9,45.07,44.87,45.03,168320.0,32.4748,32.5978,32.4531,32.5689,168320.0
2018-07-13 11:00:00,45.03,45.13,44.94,45.11,131101.0,32.5689,32.6412,32.5038,32.6267,131101.0
2018-07-13 11:10:00,45.1,45.15,45.01,45.15,178801.0,32.6195,32.6557,32.5544,32.6557,178801.0
2018-07-13 11:20:00,45.16,45.2,45.05,45.15,211588.0,32.6629,32.6918,32.5833,32.6557,211588.0
2018-07-13 11:30:00,45.14,45.25,45.07,45.13,160537.0,32.6484,32.728,32.5978,32.6412,160537.0
2018-07-13 11:40:00,45.12,45.15,45.02,45.12,98306.0,32.634,32.6557,32.5616,32.634,98306.0
2018-07-13 11:50:00,45.13,45.14,45.04,45.07,163712.0,32.6412,32.6484,32.5761,32.5978,163712.0
2018-07-13 12:00:00,45.07,45.15,45.04,45.14,113840.0,32.5978,32.6557,32.5761,32.6484,113840.0
2018-07-13 12:10:00,45.15,45.28,45.09,45.28,199019.0,32.6557,32.7497,32.6123,32.7497,199019.0
2018-07-13 12:20:00,45.28,45.33,45.24,45.29,116022.0,32.7497,32.7858,32.7207,32.7569,116022.0
2018-07-13 12:30:00,45.29,45.32,45.24,45.24,191663.0,32.7569,32.7786,32.7207,32.7207,191663.0
2018-07-13 12:40:00,45.23,45.23,45.13,45.13,112150.0,32.7135,32.7135,32.6412,32.6412,112150.0
2018-07-13 12:50:00,45.13,45.22,45.09,45.22,101324.0,32.6412,32.7063,32.6123,32.7063,101324.0
2018-07-13 13:00:00,45.22,45.27,45.19,45.2,56223.0,32.7063,32.7424,32.6846,32.6918,56223.0
2018-07-13 13:10:00,45.21,45.21,45.06,45.06,85356.0,32.699,32.699,32.5906,32.5906,85356.0
2018-07-13 13:20:00,45.05,45.09,44.98,45.07,91294.0,32.5833,32.6123,32.5327,32.5978,91294.0
2018-07-13 13:30:00,45.07,45.08,44.91,44.92,82386.0,32.5978,32.605,32.4821,32.4893,82386.0
2018-07-13 13:40:00,44.93,45.03,44.93,45.02,59739.0,32.4965,32.5689,32.4965,32.5616,59739.0
2018-07-13 13:50:00,45.01,45.06,44.99,45.05,68468.0,32.5544,32.5906,32.5399,32.5833,68468.0
2018-07-13 14:00:00,45.05,45.06,44.98,44.98,68394.0,32.5833,32.5906,32.5327,32.5327,68394.0
2018-07-13 14:10:00,44.98,45.02,44.74,44.75,83717.0,32.5327,32.5616,32.3591,32.3663,83717.0
2018-07-13 14:20:00,44.74,44.84,44.66,44.77,109682.0,32.3591,32.4314,32.3013,32.3808,109682.0
2018-07-13 14:30:00,44.77,44.78,44.69,44.72,125407.0,32.3808,32.388,32.3229,32.3446,125407.0
2018-07-13 14:40:00,44.73,44.79,44.69,44.71,51960.0,32.3519,32.3953,32.3229,32.3374,51960.0
2018-07-13 14:50:00,44.71,44.82,44.71,44.82,59910.0,32.3374,32.417,32.3374,32.417,59910.0
2018-07-13 15:00:00,44.81,44.83,44.73,44.79,75624.0,32.4097,32.4242,32.3519,32.3953,75624.0
2018-07-13 15:10:00,44.79,44.86,44.69,44.84,91754.0,32.3953,32.4459,32.3229,32.4314,91754.0
2018-07-13 15:20:00,44.85,44.86,44.71,44.72,101574.0,32.4387,32.4459,32.3374,32.3446,101574.0
2018-07-13 15:30:00,44.71,44.74,44.61,44.63,112087.0,32.3374,32.3591,32.2651,32.2796,112087.0
2018-07-13 15:40:00,44.64,44.71,44.6,44.63,150167.0,32.2868,32.3374,32.2579,32.2796,150167.0
2018-07-13 15:50:00,44.64,44.74,44.58,44.71,560348.0,32.2868,32.3591,32.2434,32.3374,560348.0
2018-07-16 09:30:00,43.94,44.57,43.75,44.0,324037.0,31.7805,32.2362,31.6431,31.8239,324037.0
2018-07-16 09:40:00,44.0,44.18,43.8,44.1,168823.0,31.8239,31.9541,31.6792,31.8962,168823.0
2018-07-16 09:50:00,44.1,44.1,43.75,43.82,270639.0,31.8962,31.8962,31.6431,31.6937,270639.0
2018-07-16 10:00:00,43.83,43.84,43.67,43.78,149695.0,31.7009,31.7082,31.5852,31.6648,149695.0
2018-07-16 10:10:00,43.78,43.78,43.57,43.65,172685.0,31.6648,31.6648,31.5129,31.5707,172685.0
2018-07-16 10:20:00,43.64,43.65,43.41,43.48,193581.0,31.5635,31.5707,31.3972,31.4478,193581.0
2018-07-16 10:30:00,43.48,43.68,43.42,43.64,163823.0,31.4478,31.5924,31.4044,31.5635,163823.0
2018-07-16 10:40:00,43.63,43.69,43.49,43.53,222603.0,31.5563,31.5997,31.455,31.484,222603.0
2018-07-16 10:50:00,43.53,43.53,43.24,43.28,206570.0,31.484,31.484,31.2742,31.3031,206570.0
2018-07-16 11:00:00,43.29,43.4,43.18,43.38,239468.0,31.3104,31.3899,31.2308,31.3755,239468.0
2018-07-16 11:10:00,43.37,43.63,43.37,43.49,238472.0,31.3682,31.5563,31.3682,31.455,238472.0
2018-07-16 11:20:00,43.48,43.72,43.46,43.72,125405.0,31.4478,31.6214,31.4333,31.6214,125405.0
2018-07-16 11:30:00,43.72,43.73,43.56,43.62,131293.0,31.6214,31.6286,31.5057,31.5491,131293.0
2018-07-16 11:40:00,43.61,43.65,43.54,43.63,93317.0,31.5418,31.5707,31.4912,31.5563,93317.0
2018-07-16 11:50:00,43.64,43.76,43.62,43.74,70162.0,31.5635,31.6503,31.5491,31.6358,70162.0
2018-07-16 12:00:00,43.73,43.79,43.64,43.75,70199.0,31.6286,31.672,31.5635,31.6431,70199.0
2018-07-16 12:10:00,43.75,43.83,43.68,43.79,71261.0,31.6431,31.7009,31.5924,31.672,71261.0
2018-07-16 12:20:00,43.79,43.85,43.78,43.79,63774.0,31.672,31.7154,31.6648,31.672,63774.0
2018-07-16 12:30:00,43.8,43.87,43.78,43.85,62833.0,31.6792,31.7299,31.6648,31.7154,62833.0
2018-07-16 12:40:00,43.86,43.92,43.85,43.89,53459.0,31.7226,31.766,31.7154,31.7443,53459.0
2018-07-16 12:50:00,43.88,44.08,43.88,44.04,53412.0,31.7371,31.8818,31.7371,31.8528,53412.0
2018-07-16 13:00:00,44.04,44.1,43.97,43.99,83220.0,31.8528,31.8962,31.8022,31.8167,83220.0
2018-07-16 13:10:00,43.99,44.01,43.87,44.01,50546.0,31.8167,31.8311,31.7299,31.8311,50546.0
2018-07-16 13:20:00,44.01,44.05,43.96,43.98,117284.0,31.8311,31.8601,31.795,31.8094,117284.0
2018-07-16 13:30:00,43.98,44.02,43.95,43.98,71705.0,31.8094,31.8384,31.7877,31.8094,71705.0
2018-07-16 13:40:00,43.97,43.98,43.9,43.94,70638.0,31.8022,31.8094,31.7516,31.7805,70638.0
2018-07-16 13:50:00,43.94,43.96,43.87,43.92,40555.0,31.7805,31.795,31.7299,31.766,40555.0
2018-07-16 14:00:00,43.92,44.01,43.87,44.01,77766.0,31.766,31.8311,31.7299,31.8311,77766.0
2018-07-16 14:10:00,44.02,44.11,44.0,44.1,85984.0,31.8384,31.9035,31.8239,31.8962,85984.0
2018-07-16 14:20:00,44.1,44.14,44.04,44.08,94968.0,31.8962,31.9252,31.8528,31.8818,94968.0
2018-07-16 14:30:00,44.07,44.12,44.05,44.1,51336.0,31.8745,31.9107,31.8601,31.8962,51336.0
2018-07-16 14:40:00,44.1,44.1,44.02,44.07,48494.0,31.8962,31.8962,31.8384,31.8745,48494.0
2018-07-16 14:50:00,44.07,44.12,44.06,44.1,59184.0,31.8745,31.9107,31.8673,31.8962,59184.0
2018-07-16 15:00:00,44.1,44.17,44.07,44.16,72845.0,31.8962,31.9468,31.8745,31.9396,72845.0
2018-07-16 15:10:00,44.16,44.24,44.15,44.23,78908.0,31.9396,31.9975,31.9324,31.9902,78908.0
2018-07-16 15:20:00,44.23,44.28,44.21,44.22,73762.0,31.9902,32.0264,31.9758,31.983,73762.0
2018-07-16 15:30:00,44.22,44.24,44.21,44.24,94780.0,31.983,31.9975,31.9758,31.9975,94780.0
2018-07-16 15:40:00,44.24,44.3,44.19,44.27,129345.0,31.9975,32.0409,31.9613,32.0192,129345.0
2018-07-16 15:50:00,44.27,44.31,44.21,44.22,270223.0,32.0192,32.0481,31.9758,31.983,270223.0
2018-07-17 09:30:00,43.92,44.01,43.62,43.78,194798.0,31.766,31.8311,31.5491,31.6648,194798.0
2018-07-17 09:40:00,43.8,43.91,43.7,43.83,129326.0,31.6792,31.7588,31.6069,31.7009,129326.0
2018-07-17 09:50:00,43.84,43.97,43.76,43.86,89986.0,31.7082,31.8022,31.6503,31.7226,89986.0
2018-07-17 10:00:00,43.87,43.98,43.8,43.88,119984.0,31.7299,31.8094,31.6792,31.7371,119984.0
2018-07-17 10:10:00,43.86,43.94,43.8,43.93,149916.0,31.7226,31.7805,31.6792,31.7733,149916.0
2018-07-17 10:20:00,43.92,43.94,43.79,43.93,145300.0,31.766,31.7805,31.672,31.7733,145300.0
2018-07-17 10:30:00,43.93,44.15,43.91,44.06,136755.0,31.7733,31.9324,31.7588,31.8673,136755.0
2018-07-17 10:40:00,44.07,44.24,44.05,44.2,116564.0,31.8745,31.9975,31.8601,31.9685,116564.0
2018-07-17 10:50:00,44.2,44.37,44.15,44.26,165319.0,31.9685,32.0915,31.9324,32.0119,165319.0
2018-07-17 11:00:00,44.26,44.47,44.26,44.34,116308.0,32.0119,32.1638,32.0119,32.0698,116308.0
2018-07-17 11:10:00,44.34,44.41,44.24,44.27,60685.0,32.0698,32.1204,31.9975,32.0192,60685.0
2018-07-17 11:20:00,44.28,44.45,44.27,44.43,68046.0,32.0264,32.1494,32.0192,32.1349,68046.0
2018-07-17 11:30:00,44.43,44.43,44.36,44.39,77010.0,32.1349,32.1349,32.0843,32.106,77010.0
2018-07-17 11:40:00,44.38,44.46,44.36,44.44,61938.0,32.0987,32.1566,32.0843,32.1421,61938.0
2018-07-17 11:50:00,44.44,44.47,44.35,44.35,66660.0,32.1421,32.1638,32.077,32.077,66660.0
2018-07-17 12:00:00,44.36,44.39,44.3,44.33,70755.0,32.0843,32.106,32.0409,32.0626,70755.0
2018-07-17 12:10:00,44.33,44.49,44.32,44.48,67159.0,32.0626,32.1783,32.0553,32.1711,67159.0
2018-07-17 12:20:00,44.48,44.57,44.36,44.38,64178.0,32.1711,32.2362,32.0843,32.0987,64178.0
2018-07-17 12:30:00,44.38,44.46,44.36,44.42,46648.0,32.0987,32.1566,32.0843,32.1277,46648.0
2018-07-17 12:40:00,44.42,44.57,44.41,44.47,70154.0,32.1277,32.2362,32.1204,32.1638,70154.0
2018-07-17 12:50:00,44.46,44.5,44.37,44.42,54870.0,32.1566,32.1855,32.0915,32.1277,54870.0
2018-07-17 13:00:00,44.43,44.45,44.3,44.32,70301.0,32.1349,32.1494,32.0409,32.0553,70301.0
2018-07-17 13:10:00,44.33,44.43,44.31,44.42,115349.0,32.0626,32.1349,32.0481,32.1277,115349.0
2018-07-17 13:20:00,44.44,44.49,44.4,44.42,38712.0,32.1421,32.1783,32.1132,32.1277,38712.0
2018-07-17 13:30:00,44.43,44.48,44.4,44.44,38141.0,32.1349,32.1711,32.1132,32.1421,38141.0
2018-07-17 13:40:00,44.44,44.47,44.39,44.44,42708.0,32.1421,32.1638,32.106,32.1421,42708.0
2018-07-17 13:50:00,44.44,44.47,44.39,44.44,35926.0,32.1421,32.1638,32.106,32.1421,35926.0
2018-07-17 14:00:00,44.44,44.46,44.38,44.39,44766.0,32.1421,32.1566,32.0987,32.106,44766.0
2018-07-17 14:10:00,44.39,44.44,44.32,44.37,54193.0,32.106,32.1421,32.0553,32.0915,54193.0
2018-07-17 14:20:00,44.37,44.42,44.36,44.38,88012.0,32.0915,32.1277,32.0843,32.0987,88012.0
2018-07-17 14:30:00,44.38,44.38,44.28,44.28,40410.0,32.0987,32.0987,32.0264,32.0264,40410.0
2018-07-17 14:40:00,44.28,44.31,44.23,44.27,72135.0,32.0264,32.0481,31.9902,32.0192,72135.0
2018-07-17 14:50:00,44.28,44.29,44.2,44.2,86697.0,32.0264,32.0336,31.9685,31.9685,86697.0
2018-07-17 15:00:00,44.19,44.23,44.18,44.2,52290.0,31.9613,31.9902,31.9541,31.9685,52290.0
2018-07-17 15:10:00,44.2,44.28,44.15,44.23,54509.0,31.9685,32.0264,31.9324,31.9902,54509.0
2018-07-17 15:20:00,44.23,44.3,44.17,44.18,71902.0,31.9902,32.0409,31.9468,31.9541,71902.0
2018-07-17 15:30:00,44.18,44.21,44.07,44.16,139654.0,31.9541,31.9758,31.8745,31.9396,139654.0
2018-07-17 15:40:00,44.16,44.21,44.07,44.09,188535.0,31.9396,31.9758,31.8745,31.889,188535.0
2018-07-17 15:50:00,44.09,44.12,44.04,44.08,405913.0,31.889,31.9107,31.8528,31.8818,405913.0
2018-07-18 09:30:00,43.63,43.63,43.24,43.4,187496.0,31.5563,31.5563,31.2742,31.3899,187496.0
2018-07-18 09:40:00,43.39,43.43,43.16,43.32,155500.0,31.3827,31.4116,31.2163,31.3321,155500.0
2018-07-18 09:50:00,43.32,43.44,43.18,43.24,145381.0,31.3321,31.4189,31.2308,31.2742,145381.0
2018-07-18 10:00:00,43.24,43.31,43.05,43.17,167848.0,31.2742,31.3248,31.1368,31.2236,167848.0
2018-07-18 10:10:00,43.18,43.18,42.96,43.08,276289.0,31.2308,31.2308,31.0717,31.1585,276289.0
2018-07-18 10:20:00,43.08,43.18,43.0,43.15,350927.0,31.1585,31.2308,31.1006,31.2091,350927.0
2018-07-18 10:30:00,43.14,43.23,42.79,43.16,278256.0,31.2019,31.267,30.9487,31.2163,278256.0
2018-07-18 10:40:00,43.17,43.18,42.94,43.03,171506.0,31.2236,31.2308,31.0572,31.1223,171506.0
2018-07-18 10:50:00,43.04,43.39,43.01,43.39,294722.0,31.1296,31.3827,31.1079,31.3827,294722.0
2018-07-18 11:00:00,43.38,43.38,43.18,43.3,205941.0,31.3755,31.3755,31.2308,31.3176,205941.0
2018-07-18 11:10:00,43.29,43.32,43.04,43.04,180045.0,31.3104,31.3321,31.1296,31.1296,180045.0
2018-07-18 11:20:00,43.05,43.15,42.96,43.13,211763.0,31.1368,31.2091,31.0717,31.1946,211763.0
2018-07-18 11:30:00,43.12,43.33,43.1,43.3,123711.0,31.1874,31.3393,31.1729,31.3176,123711.0
2018-07-18 11:40:00,43.3,43.37,43.2,43.22,212851.0,31.3176,31.3682,31.2453,31.2597,212851.0
2018-07-18 11:50:00,43.21,43.4,43.19,43.38,136068.0,31.2525,31.3899,31.238,31.3755,136068.0
2018-07-18 12:00:00,43.38,43.51,43.33,43.5,104443.0,31.3755,31.4695,31.3393,31.4623,104443.0
2018-07-18 12:10:00,43.51,43.58,43.49,43.51,67499.0,31.4695,31.5201,31.455,31.4695,67499.0
2018-07-18 12:20:00,43.52,43.65,43.47,43.62,114260.0,31.4767,31.5707,31.4406,31.5491,114260.0
2018-07-18 12:30:00,43.61,43.74,43.6,43.74,100144.0,31.5418,31.6358,31.5346,31.6358,100144.0
2018-07-18 12:40:00,43.75,43.82,43.7,43.8,138835.0,31.6431,31.6937,31.6069,31.6792,138835.0
2018-07-18 12:50:00,43.81,43.83,43.48,43.48,177999.0,31.6865,31.7009,31.4478,31.4478,177999.0
2018-07-18 13:00:00,43.48,43.58,43.43,43.45,225683.0,31.4478,31.5201,31.4116,31.4261,225683.0
2018-07-18 13:10:00,43.45,43.45,43.33,43.37,172604.0,31.4261,31.4261,31.3393,31.3682,172604.0
2018-07-18 13:20:00,43.38,43.52,43.31,43.48,167729.0,31.3755,31.4767,31.3248,31.4478,167729.0
2018-07-18 13:30:00,43.48,43.52,43.39,43.4,148541.0,31.4478,31.4767,31.3827,31.3899,148541.0
2018-07-18 13:40:00,43.41,43.47,43.3,43.3,152579.0,31.3972,31.4406,31.3176,31.3176,152579.0
2018-07-18 13:50:00,43.3,43.43,43.3,43.33,150679.0,31.3176,31.4116,31.3176,31.3393,150679.0
2018-07-18 14:00:00,43.32,43.39,43.22,43.24,173112.0,31.3321,31.3827,31.2597,31.2742,173112.0
2018-07-18 14:10:00,43.23,43.44,43.22,43.42,167853.0,31.267,31.4189,31.2597,31.4044,167853.0
2018-07-18 14:20:00,43.42,43.51,43.42,43.48,165979.0,31.4044,31.4695,31.4044,31.4478,165979.0
2018-07-18 14:30:00,43.47,43.49,43.38,43.43,150304.0,31.4406,31.455,31.3755,31.4116,150304.0
2018-07-18 14:40:00,43.43,43.71,43.42,43.71,122852.0,31.4116,31.6141,31.4044,31.6141,122852.0
2018-07-18 14:50:00,43.71,43.82,43.68,43.73,129493.0,31.6141,31.6937,31.5924,31.6286,129493.0
2018-07-18 15:00:00,43.73,43.74,43.64,43.66,160406.0,31.6286,31.6358,31.5635,31.578,160406.0
2018-07-18 15:10:00,43.66,43.73,43.65,43.71,160920.0,31.578,31.6286,31.5707,31.6141,160920.0
2018-07-18 15:20:00,43.71,43.73,43.63,43.71,160302.0,31.6141,31.6286,31.5563,31.6141,160302.0
2018-07-18 15:30:00,43.71,43.83,43.7,43.8,228481.0,31.6141,31.7009,31.6069,31.6792,228481.0
2018-07-18 15:40:00,43.8,43.84,43.76,43.79,222457.0,31.6792,31.7082,31.6503,31.672,222457.0
2018-07-18 15:50:00,43.78,43.79,43.72,43.76,433487.0,31.6648,31.672,31.6214,31.6503,433487.0
2018-07-19 09:30:00,43.67,44.19,43.47,44.17,189840.0,31.5852,31.9613,31.4406,31.9468,189840.0
2018-07-19 09:40:00,44.17,44.4,44.13,44.13,123775.0,31.9468,32.1132,31.9179,31.9179,123775.0
2018-07-19 09:50:00,44.13,44.32,44.13,44.29,138177.0,31.9179,32.0553,31.9179,32.0336,138177.0
2018-07-19 10:00:00,44.3,44.32,44.04,44.07,131013.0,32.0409,32.0553,31.8528,31.8745,131013.0
2018-07-19 10:10:00,44.07,44.28,44.04,44.23,101291.0,31.8745,32.0264,31.8528,31.9902,101291.0
2018-07-19 10:20:00,44.23,44.23,43.98,44.07,94056.0,31.9902,31.9902,31.8094,31.8745,94056.0
2018-07-19 10:30:00,44.07,44.26,44.04,44.22,126858.0,31.8745,32.0119,31.8528,31.983,126858.0
2018-07-19 10:40:00,44.22,44.27,44.03,44.07,112252.0,31.983,32.0192,31.8456,31.8745,112252.0
2018-07-19 10:50:00,44.07,44.11,44.02,44.04,77747.0,31.8745,31.9035,31.8384,31.8528,77747.0
2018-07-19 11:00:00,44.04,44.11,44.02,44.05,78909.0,31.8528,31.9035,31.8384,31.8601,78909.0
2018-07-19 11:10:00,44.05,44.12,43.99,44.05,66867.0,31.8601,31.9107,31.8167,31.8601,66867.0
2018-07-19 11:20:00,44.04,44.08,44.02,44.05,59277.0,31.8528,31.8818,31.8384,31.8601,59277.0
2018-07-19 11:30:00,44.04,44.07,44.01,44.05,49156.0,31.8528,31.8745,31.8311,31.8601,49156.0
2018-07-19 11:40:00,44.06,44.09,43.99,44.0,50628.0,31.8673,31.889,31.8167,31.8239,50628.0
2018-07-19 11:50:00,43.99,44.03,43.89,44.03,64384.0,31.8167,31.8456,31.7443,31.8456,64384.0
2018-07-19 12:00:00,44.03,44.07,43.97,43.98,43744.0,31.8456,31.8745,31.8022,31.8094,43744.0
2018-07-19 12:10:00,43.98,44.08,43.95,44.05,45550.0,31.8094,31.8818,31.7877,31.8601,45550.0
2018-07-19 12:20:00,44.05,44.11,44.03,44.1,36665.0,31.8601,31.9035,31.8456,31.8962,36665.0
2018-07-19 12:30:00,44.1,44.13,44.02,44.05,77807.0,31.8962,31.9179,31.8384,31.8601,77807.0
2018-07-19 12:40:00,44.05,44.12,44.01,44.02,102005.0,31.8601,31.9107,31.8311,31.8384,102005.0
2018-07-19 12:50:00,44.03,44.03,43.92,43.95,87570.0,31.8456,31.8456,31.766,31.7877,87570.0
2018-07-19 13:00:00,43.94,44.07,43.92,44.02,132862.0,31.7805,31.8745,31.766,31.8384,132862.0
2018-07-19 13:10:00,44.02,44.2,43.96,44.2,75485.0,31.8384,31.9685,31.795,31.9685,75485.0
2018-07-19 13:20:00,44.19,44.25,44.16,44.25,99568.0,31.9613,32.0047,31.9396,32.0047,99568.0
2018-07-19 13:30:00,44.25,44.46,44.22,44.43,83799.0,32.0047,32.1566,31.983,32.1349,83799.0
2018-07-19 13:40:00,44.43,44.47,44.36,44.44,76049.0,32.1349,32.1638,32.0843,32.1421,76049.0
2018-07-19 13:50:00,44.44,44.48,44.38,44.44,81423.0,32.1421,32.1711,32.0987,32.1421,81423.0
2018-07-19 14:00:00,44.43,44.53,44.37,44.49,134588.0,32.1349,32.2072,32.0915,32.1783,134588.0
2018-07-19 14:10:00,44.5,44.53,44.26,44.27,85849.0,32.1855,32.2072,32.0119,32.0192,85849.0
2018-07-19 14:20:00,44.26,44.29,44.17,44.29,221358.0,32.0119,32.0336,31.9468,32.0336,221358.0
2018-07-19 14:30:00,44.29,44.37,44.28,44.34,53960.0,32.0336,32.0915,32.0264,32.0698,53960.0
2018-07-19 14:40:00,44.34,44.35,44.31,44.31,70810.0,32.0698,32.077,32.0481,32.0481,70810.0
2018-07-19 14:50:00,44.31,44.33,44.25,44.26,53182.0,32.0481,32.0626,32.0047,32.0119,53182.0
2018-07-19 15:00:00,44.26,44.36,44.26,44.29,82062.0,32.0119,32.0843,32.0119,32.0336,82062.0
2018-07-19 15:10:00,44.29,44.3,44.21,44.21,69960.0,32.0336,32.0409,31.9758,31.9758,69960.0
2018-07-19 15:20:00,44.21,44.27,44.2,44.2,64337.0,31.9758,32.0192,31.9685,31.9685,64337.0
2018-07-19 15:30:00,44.21,44.27,44.2,44.23,89877.0,31.9758,32.0192,31.9685,31.9902,89877.0
2018-07-19 15:40:00,44.22,44.29,44.19,44.21,137395.0,31.983,32.0336,31.9613,31.9758,137395.0
2018-07-19 15:50:00,44.21,44.25,44.04,44.13,570920.0,31.9758,32.0047,31.8528,31.9179,570920.0
2018-07-20 09:30:00,44.41,44.41,43.85,44.01,275932.0,32.1204,32.1204,31.7154,31.8311,275932.0
2018-07-20 09:40:00,44.02,44.24,43.98,44.16,170451.0,31.8384,31.9975,31.8094,31.9396,170451.0
2018-07-20 09:50:00,44.16,44.25,44.08,44.19,138640.0,31.9396,32.0047,31.8818,31.9613,138640.0
2018-07-20 10:00:00,44.19,44.23,43.98,43.99,149452.0,31.9613,31.9902,31.8094,31.8167,149452.0
2018-07-20 10:10:00,44.0,44.05,43.86,43.88,96683.0,31.8239,31.8601,31.7226,31.7371,96683.0
2018-07-20 10:20:00,43.88,44.03,43.88,43.93,114714.0,31.7371,31.8456,31.7371,31.7733,114714.0
2018-07-20 10:30:00,43.94,43.96,43.83,43.85,92757.0,31.7805,31.795,31.7009,31.7154,92757.0
2018-07-20 10:40:00,43.84,43.86,43.72,43.8,100579.0,31.7082,31.7226,31.6214,31.6792,100579.0
2018-07-20 10:50:00,43.8,43.87,43.69,43.8,103959.0,31.6792,31.7299,31.5997,31.6792,103959.0
2018-07-20 11:00:00,43.82,43.85,43.71,43.8,64699.0,31.6937,31.7154,31.6141,31.6792,64699.0
2018-07-20 11:10:00,43.79,43.84,43.76,43.81,70731.0,31.672,31.7082,31.6503,31.6865,70731.0
2018-07-20 11:20:00,43.8,43.93,43.79,43.87,58158.0,31.6792,31.7733,31.672,31.7299,58158.0
2018-07-20 11:30:00,43.88,43.91,43.84,43.88,54554.0,31.7371,31.7588,31.7082,31.7371,54554.0
2018-07-20 11:40:00,43.89,43.98,43.86,43.96,53527.0,31.7443,31.8094,31.7226,31.795,53527.0
2018-07-20 11:50:00,43.96,43.96,43.9,43.91,47453.0,31.795,31.795,31.7516,31.7588,47453.0
2018-07-20 12:00:00,43.9,43.99,43.85,43.98,71208.0,31.7516,31.8167,31.7154,31.8094,71208.0
2018-07-20 12:10:00,43.99,44.01,43.96,43.97,69164.0,31.8167,31.8311,31.795,31.8022,69164.0
2018-07-20 12:20:00,43.97,44.06,43.96,44.04,46294.0,31.8022,31.8673,31.795,31.8528,46294.0
2018-07-20 12:30:00,44.04,44.08,44.02,44.05,58337.0,31.8528,31.8818,31.8384,31.8601,58337.0
2018-07-20 12:40:00,44.05,44.18,44.04,44.11,107071.0,31.8601,31.9541,31.8528,31.9035,107071.0
2018-07-20 12:50:00,44.11,44.14,44.08,44.12,108235.0,31.9035,31.9252,31.8818,31.9107,108235.0
2018-07-20 13:00:00,44.12,44.18,44.09,44.14,135423.0,31.9107,31.9541,31.889,31.9252,135423.0
2018-07-20 13:10:00,44.14,44.26,44.13,44.16,83609.0,31.9252,32.0119,31.9179,31.9396,83609.0
2018-07-20 13:20:00,44.17,44.24,44.17,44.18,46061.0,31.9468,31.9975,31.9468,31.9541,46061.0
2018-07-20 13:30:00,44.18,44.25,44.16,44.25,76831.0,31.9541,32.0047,31.9396,32.0047,76831.0
2018-07-20 13:40:00,44.26,44.28,44.2,44.24,43916.0,32.0119,32.0264,31.9685,31.9975,43916.0
2018-07-20 13:50:00,44.25,44.26,44.21,44.23,41019.0,32.0047,32.0119,31.9758,31.9902,41019.0
2018-07-20 14:00:00,44.23,44.24,44.17,44.23,57627.0,31.9902,31.9975,31.9468,31.9902,57627.0
2018-07-20 14:10:00,44.23,44.28,44.19,44.27,68592.0,31.9902,32.0264,31.9613,32.0192,68592.0
2018-07-20 14:20:00,44.28,44.31,44.26,44.29,76745.0,32.0264,32.0481,32.0119,32.0336,76745.0
2018-07-20 14:30:00,44.29,44.3,44.23,44.28,59660.0,32.0336,32.0409,31.9902,32.0264,59660.0
2018-07-20 14:40:00,44.28,44.28,44.21,44.25,52511.0,32.0264,32.0264,31.9758,32.0047,52511.0
2018-07-20 14:50:00,44.26,44.26,44.2,44.22,54497.0,32.0119,32.0119,31.9685,31.983,54497.0
2018-07-20 15:00:00,44.22,44.33,44.22,44.32,82737.0,31.983,32.0626,31.983,32.0553,82737.0
2018-07-20 15:10:00,44.32,44.33,44.25,44.32,97186.0,32.0553,32.0626,32.0047,32.0553,97186.0
2018-07-20 15:20:00,44.31,44.31,44.25,44.26,68436.0,32.0481,32.0481,32.0047,32.0119,68436.0
2018-07-20 15:30:00,44.27,44.3,44.2,44.2,110811.0,32.0192,32.0409,31.9685,31.9685,110811.0
2018-07-20 15:40:00,44.2,44.21,44.1,44.11,161987.0,31.9685,31.9758,31.8962,31.9035,161987.0
2018-07-20 15:50:00,44.11,44.16,44.07,44.13,584407.0,31.9035,31.9396,31.8745,31.9179,584407.0
2018-07-23 09:30:00,44.44,44.6,44.4,44.46,155021.0,32.1421,32.2579,32.1132,32.1566,155021.0
2018-07-23 09:40:00,44.45,44.63,44.34,44.55,105407.0,32.1494,32.2796,32.0698,32.2217,105407.0
2018-07-23 09:50:00,44.54,44.61,44.48,44.56,98045.0,32.2145,32.2651,32.1711,32.2289,98045.0
2018-07-23 10:00:00,44.56,44.74,44.52,44.54,152746.0,32.2289,32.3591,32.2,32.2145,152746.0
2018-07-23 10:10:00,44.54,44.56,44.23,44.26,169948.0,32.2145,32.2289,31.9902,32.0119,169948.0
2018-07-23 10:20:00,44.26,44.28,44.16,44.19,94027.0,32.0119,32.0264,31.9396,31.9613,94027.0
2018-07-23 10:30:00,44.19,44.37,44.17,44.36,100054.0,31.9613,32.0915,31.9468,32.0843,100054.0
2018-07-23 10:40:00,44.37,44.4,44.29,44.34,81455.0,32.0915,32.1132,32.0336,32.0698,81455.0
2018-07-23 10:50:00,44.34,44.35,44.19,44.21,62024.0,32.0698,32.077,31.9613,31.9758,62024.0
2018-07-23 11:00:00,44.21,44.25,44.19,44.23,209774.0,31.9758,32.0047,31.9613,31.9902,209774.0
2018-07-23 11:10:00,44.24,44.31,44.23,44.25,62876.0,31.9975,32.0481,31.9902,32.0047,62876.0
2018-07-23 11:20:00,44.25,44.44,44.24,44.43,50476.0,32.0047,32.1421,31.9975,32.1349,50476.0
2018-07-23 11:30:00,44.44,44.47,44.39,44.46,68355.0,32.1421,32.1638,32.106,32.1566,68355.0
2018-07-23 11:40:00,44.47,44.58,44.45,44.57,51602.0,32.1638,32.2434,32.1494,32.2362,51602.0
2018-07-23 11:50:00,44.58,44.64,44.55,44.61,43394.0,32.2434,32.2868,32.2217,32.2651,43394.0
2018-07-23 12:00:00,44.62,44.62,44.39,44.41,49753.0,32.2723,32.2723,32.106,32.1204,49753.0
2018-07-23 12:10:00,44.4,44.41,44.29,44.3,59930.0,32.1132,32.1204,32.0336,32.0409,59930.0
2018-07-23 12:20:00,44.3,44.31,44.22,44.25,82721.0,32.0409,32.0481,31.983,32.0047,82721.0
2018-07-23 12:30:00,44.25,44.28,44.16,44.27,67289.0,32.0047,32.0264,31.9396,32.0192,67289.0
2018-07-23 12:40:00,44.27,44.3,44.24,44.28,38146.0,32.0192,32.0409,31.9975,32.0264,38146.0
2018-07-23 12:50:00,44.29,44.37,44.28,44.37,29278.0,32.0336,32.0915,32.0264,32.0915,29278.0
2018-07-23 13:00:00,44.37,44.4,44.31,44.33,34104.0,32.0915,32.1132,32.0481,32.0626,34104.0
2018-07-23 13:10:00,44.33,44.4,44.32,44.37,38136.0,32.0626,32.1132,32.0553,32.0915,38136.0
2018-07-23 13:20:00,44.37,44.39,44.29,44.32,31399.0,32.0915,32.106,32.0336,32.0553,31399.0
2018-07-23 13:30:00,44.32,44.38,44.31,44.37,34610.0,32.0553,32.0987,32.0481,32.0915,34610.0
2018-07-23 13:40:00,44.37,44.41,44.27,44.28,46711.0,32.0915,32.1204,32.0192,32.0264,46711.0
2018-07-23 13:50:00,44.29,44.3,44.17,44.19,52342.0,32.0336,32.0409,31.9468,31.9613,52342.0
2018-07-23 14:00:00,44.19,44.28,44.17,44.22,101147.0,31.9613,32.0264,31.9468,31.983,101147.0
2018-07-23 14:10:00,44.22,44.31,44.22,44.27,47527.0,31.983,32.0481,31.983,32.0192,47527.0
2018-07-23 14:20:00,44.28,44.42,44.28,44.39,53678.0,32.0264,32.1277,32.0264,32.106,53678.0
2018-07-23 14:30:00,44.39,44.39,44.33,44.34,37436.0,32.106,32.106,32.0626,32.0698,37436.0
2018-07-23 14:40:00,44.34,44.35,44.28,44.28,42044.0,32.0698,32.077,32.0264,32.0264,42044.0
2018-07-23 14:50:00,44.29,44.3,44.16,44.19,51542.0,32.0336,32.0409,31.9396,31.9613,51542.0
2018-07-23 15:00:00,44.2,44.22,44.16,44.18,92748.0,31.9685,31.983,31.9396,31.9541,92748.0
2018-07-23 15:10:00,44.18,44.19,44.12,44.17,58120.0,31.9541,31.9613,31.9107,31.9468,58120.0
2018-07-23 15:20:00,44.17,44.27,44.16,44.23,55206.0,31.9468,32.0192,31.9396,31.9902,55206.0
2018-07-23 15:30:00,44.23,44.25,44.21,44.22,106061.0,31.9902,32.0047,31.9758,31.983,106061.0
2018-07-23 15:40:00,44.22,44.25,44.19,44.25,121884.0,31.983,32.0047,31.9613,32.0047,121884.0
2018-07-23 15:50:00,44.25,44.26,44.15,44.2,274979.0,32.0047,32.0119,31.9324,31.9685,274979.0
2018-07-24 09:30:00,44.45,44.77,44.25,44.72,153786.0,32.1494,32.3808,32.0047,32.3446,153786.0
2018-07-24 09:40:00,44.71,44.92,44.69,44.86,100167.0,32.3374,32.4893,32.3229,32.4459,100167.0
2018-07-24 09:50:00,44.87,44.93,44.76,44.89,92466.0,32.4531,32.4965,32.3736,32.4676,92466.0
2018-07-24 10:00:00,44.89,45.02,44.85,44.93,108618.0,32.4676,32.5616,32.4387,32.4965,108618.0
2018-07-24 10:10:00,44.93,45.1,44.92,45.09,133458.0,32.4965,32.6195,32.4893,32.6123,133458.0
2018-07-24 10:20:00,45.09,45.18,44.98,45.14,122705.0,32.6123,32.6774,32.5327,32.6484,122705.0
2018-07-24 10:30:00,45.14,45.31,45.12,45.17,264598.0,32.6484,32.7714,32.634,32.6701,264598.0
2018-07-24 10:40:00,45.18,45.24,45.1,45.21,67802.0,32.6774,32.7207,32.6195,32.699,67802.0
2018-07-24 10:50:00,45.22,45.25,45.03,45.07,88994.0,32.7063,32.728,32.5689,32.5978,88994.0
2018-07-24 11:00:00,45.07,45.09,44.84,44.87,76030.0,32.5978,32.6123,32.4314,32.4531,76030.0
2018-07-24 11:10:00,44.87,44.99,44.82,44.83,69421.0,32.4531,32.5399,32.417,32.4242,69421.0
2018-07-24 11:20:00,44.82,44.85,44.73,44.81,56222.0,32.417,32.4387,32.3519,32.4097,56222.0
2018-07-24 11:30:00,44.82,44.84,44.72,44.73,61576.0,32.417,32.4314,32.3446,32.3519,61576.0
2018-07-24 11:40:00,44.73,44.89,44.72,44.82,48800.0,32.3519,32.4676,32.3446,32.417,48800.0
2018-07-24 11:50:00,44.82,44.83,44.76,44.82,60208.0,32.417,32.4242,32.3736,32.417,60208.0
2018-07-24 12:00:00,44.82,44.84,44.73,44.82,41841.0,32.417,32.4314,32.3519,32.417,41841.0
2018-07-24 12:10:00,44.83,44.89,44.76,44.78,51180.0,32.4242,32.4676,32.3736,32.388,51180.0
2018-07-24 12:20:00,44.77,44.78,44.66,44.73,48238.0,32.3808,32.388,32.3013,32.3519,48238.0
2018-07-24 12:30:00,44.73,44.8,44.72,44.76,43044.0,32.3519,32.4025,32.3446,32.3736,43044.0
2018-07-24 12:40:00,44.77,44.78,44.61,44.62,59906.0,32.3808,32.388,32.2651,32.2723,59906.0
2018-07-24 12:50:00,44.61,44.75,44.61,44.72,41935.0,32.2651,32.3663,32.2651,32.3446,41935.0
2018-07-24 13:00:00,44.72,44.86,44.72,44.86,58996.0,32.3446,32.4459,32.3446,32.4459,58996.0
2018-07-24 13:10:00,44.86,44.89,44.72,44.73,40963.0,32.4459,32.4676,32.3446,32.3519,40963.0
2018-07-24 13:20:00,44.74,44.76,44.71,44.71,51362.0,32.3591,32.3736,32.3374,32.3374,51362.0
2018-07-24 13:30:00,44.71,44.72,44.58,44.6,53489.0,32.3374,32.3446,32.2434,32.2579,53489.0
2018-07-24 13:40:00,44.6,44.67,44.57,44.65,47569.0,32.2579,32.3085,32.2362,32.294,47569.0
2018-07-24 13:50:00,44.64,44.67,44.58,44.66,45427.0,32.2868,32.3085,32.2434,32.3013,45427.0
2018-07-24 14:00:00,44.65,44.67,44.53,44.58,78042.0,32.294,32.3085,32.2072,32.2434,78042.0
2018-07-24 14:10:00,44.57,44.63,44.57,44.63,48965.0,32.2362,32.2796,32.2362,32.2796,48965.0
2018-07-24 14:20:00,44.63,44.66,44.59,44.62,57335.0,32.2796,32.3013,32.2506,32.2723,57335.0
2018-07-24 14:30:00,44.62,44.66,44.54,44.56,54893.0,32.2723,32.3013,32.2145,32.2289,54893.0
2018-07-24 14:40:00,44.56,44.65,44.56,44.63,47498.0,32.2289,32.294,32.2289,32.2796,47498.0
2018-07-24 14:50:00,44.63,44.64,44.55,44.62,56469.0,32.2796,32.2868,32.2217,32.2723,56469.0
2018-07-24 15:00:00,44.63,44.69,44.6,44.68,67273.0,32.2796,32.3229,32.2579,32.3157,67273.0
2018-07-24 15:10:00,44.68,44.7,44.65,44.68,87171.0,32.3157,32.3302,32.294,32.3157,87171.0
2018-07-24 15:20:00,44.67,44.71,44.63,44.68,84526.0,32.3085,32.3374,32.2796,32.3157,84526.0
2018-07-24 15:30:00,44.68,44.7,44.58,44.6,127016.0,32.3157,32.3302,32.2434,32.2579,127016.0
2018-07-24 15:40:00,44.6,44.61,44.5,44.53,206967.0,32.2579,32.2651,32.1855,32.2072,206967.0
2018-07-24 15:50:00,44.53,44.59,44.52,44.56,350912.0,32.2072,32.2506,32.2,32.2289,350912.0
2018-07-25 09:30:00,44.58,44.77,44.47,44.77,113725.0,32.2434,32.3808,32.1638,32.3808,113725.0
2018-07-25 09:40:00,44.78,44.87,44.69,44.76,83767.0,32.388,32.4531,32.3229,32.3736,83767.0
2018-07-25 09:50:00,44.77,44.8,44.64,44.7,83107.0,32.3808,32.4025,32.2868,32.3302,83107.0
2018-07-25 10:00:00,44.7,44.75,44.64,44.69,82890.0,32.3302,32.3663,32.2868,32.3229,82890.0
2018-07-25 10:10:00,44.69,44.74,44.56,44.72,93835.0,32.3229,32.3591,32.2289,32.3446,93835.0
2018-07-25 10:20:00,44.73,44.83,44.66,44.83,72883.0,32.3519,32.4242,32.3013,32.4242,72883.0
2018-07-25 10:30:00,44.85,45.09,44.83,45.01,154935.0,32.4387,32.6123,32.4242,32.5544,154935.0
2018-07-25 10:40:00,45.0,45.04,44.85,44.85,71512.0,32.5472,32.5761,32.4387,32.4387,71512.0
2018-07-25 10:50:00,44.86,44.91,44.68,44.81,98234.0,32.4459,32.4821,32.3157,32.4097,98234.0
2018-07-25 11:00:00,44.82,44.89,44.8,44.86,64276.0,32.417,32.4676,32.4025,32.4459,64276.0
2018-07-25 11:10:00,44.85,44.92,44.7,44.81,106721.0,32.4387,32.4893,32.3302,32.4097,106721.0
2018-07-25 11:20:00,44.82,45.02,44.82,44.98,86255.0,32.417,32.5616,32.417,32.5327,86255.0
2018-07-25 11:30:00,44.98,45.0,44.88,44.89,69225.0,32.5327,32.5472,32.4604,32.4676,69225.0
2018-07-25 11:40:00,44.9,45.06,44.9,44.98,99474.0,32.4748,32.5906,32.4748,32.5327,99474.0
2018-07-25 11:50:00,44.98,45.17,44.97,45.16,76017.0,32.5327,32.6701,32.5255,32.6629,76017.0
2018-07-25 12:00:00,45.15,45.18,45.03,45.06,152869.0,32.6557,32.6774,32.5689,32.5906,152869.0
2018-07-25 12:10:00,45.06,45.13,45.02,45.11,197122.0,32.5906,32.6412,32.5616,32.6267,197122.0
2018-07-25 12:20:00,45.11,45.18,45.06,45.07,115169.0,32.6267,32.6774,32.5906,32.5978,115169.0
2018-07-25 12:30:00,45.08,45.16,45.07,45.11,125630.0,32.605,32.6629,32.5978,32.6267,125630.0
2018-07-25 12:40:00,45.12,45.2,45.12,45.18,124309.0,32.634,32.6918,32.634,32.6774,124309.0
2018-07-25 12:50:00,45.18,45.22,45.14,45.18,74738.0,32.6774,32.7063,32.6484,32.6774,74738.0
2018-07-25 13:00:00,45.16,45.25,45.14,45.18,122079.0,32.6629,32.728,32.6484,32.6774,122079.0
2018-07-25 13:10:00,45.18,45.19,45.13,45.15,48984.0,32.6774,32.6846,32.6412,32.6557,48984.0
2018-07-25 13:20:00,45.15,45.17,45.1,45.13,83022.0,32.6557,32.6701,32.6195,32.6412,83022.0
2018-07-25 13:30:00,45.12,45.19,45.11,45.16,57912.0,32.634,32.6846,32.6267,32.6629,57912.0
2018-07-25 13:40:00,45.17,45.18,45.12,45.18,48843.0,32.6701,32.6774,32.634,32.6774,48843.0
2018-07-25 13:50:00,45.17,45.17,45.06,45.12,53344.0,32.6701,32.6701,32.5906,32.634,53344.0
2018-07-25 14:00:00,45.12,45.19,45.09,45.18,59509.0,32.634,32.6846,32.6123,32.6774,59509.0
2018-07-25 14:10:00,45.18,45.18,45.07,45.08,38873.0,32.6774,32.6774,32.5978,32.605,38873.0
2018-07-25 14:20:00,45.09,45.1,45.04,45.05,61875.0,32.6123,32.6195,32.5761,32.5833,61875.0
2018-07-25 14:30:00,45.04,45.11,45.04,45.1,69213.0,32.5761,32.6267,32.5761,32.6195,69213.0
2018-07-25 14:40:00,45.09,45.15,45.05,45.15,112008.0,32.6123,32.6557,32.5833,32.6557,112008.0
2018-07-25 14:50:00,45.15,45.16,45.05,45.06,66183.0,32.6557,32.6629,32.5833,32.5906,66183.0
2018-07-25 15:00:00,45.06,45.11,45.04,45.1,92380.0,32.5906,32.6267,32.5761,32.6195,92380.0
2018-07-25 15:10:00,45.1,45.17,45.09,45.13,53765.0,32.6195,32.6701,32.6123,32.6412,53765.0
2018-07-25 15:20:00,45.14,45.15,45.07,45.09,75204.0,32.6484,32.6557,32.5978,32.6123,75204.0
2018-07-25 15:30:00,45.1,45.2,45.06,45.16,209008.0,32.6195,32.6918,32.5906,32.6629,209008.0
2018-07-25 15:40:00,45.16,45.35,45.15,45.35,155259.0,32.6629,32.8003,32.6557,32.8003,155259.0
2018-07-25 15:50:00,45.35,45.39,45.09,45.27,412544.0,32.8003,32.8292,32.6123,32.7424,412544.0
2018-07-26 09:30:00,45.44,45.61,45.19,45.49,179975.0,32.8654,32.9884,32.6846,32.9016,179975.0
2018-07-26 09:40:00,45.53,45.57,45.02,45.1,359050.0,32.9305,32.9594,32.5616,32.6195,359050.0
2018-07-26 09:50:00,45.11,45.28,45.07,45.11,144720.0,32.6267,32.7497,32.5978,32.6267,144720.0
2018-07-26 10:00:00,45.12,45.15,44.9,45.0,138343.0,32.634,32.6557,32.4748,32.5472,138343.0
2018-07-26 10:10:00,45.01,45.01,44.87,44.89,187123.0,32.5544,32.5544,32.4531,32.4676,187123.0
2018-07-26 10:20:00,44.9,44.95,44.84,44.88,115485.0,32.4748,32.511,32.4314,32.4604,115485.0
2018-07-26 10:30:00,44.88,45.02,44.84,45.02,163490.0,32.4604,32.5616,32.4314,32.5616,163490.0
2018-07-26 10:40:00,45.02,45.22,45.01,45.17,114448.0,32.5616,32.7063,32.5544,32.6701,114448.0
2018-07-26 10:50:00,45.17,45.28,45.16,45.28,72774.0,32.6701,32.7497,32.6629,32.7497,72774.0
2018-07-26 11:00:00,45.28,45.46,45.28,45.43,106331.0,32.7497,32.8799,32.7497,32.8582,106331.0
2018-07-26 11:10:00,45.44,45.53,45.42,45.51,130645.0,32.8654,32.9305,32.8509,32.916,130645.0
2018-07-26 11:20:00,45.53,45.61,45.51,45.57,97222.0,32.9305,32.9884,32.916,32.9594,97222.0
2018-07-26 11:30:00,45.58,45.59,45.5,45.59,66753.0,32.9667,32.9739,32.9088,32.9739,66753.0
2018-07-26 11:40:00,45.6,45.6,45.53,45.55,81757.0,32.9811,32.9811,32.9305,32.945,81757.0
2018-07-26 11:50:00,45.54,45.58,45.48,45.56,81632.0,32.9377,32.9667,32.8943,32.9522,81632.0
2018-07-26 12:00:00,45.57,45.58,45.46,45.47,86547.0,32.9594,32.9667,32.8799,32.8871,86547.0
2018-07-26 12:10:00,45.48,45.48,45.39,45.4,58572.0,32.8943,32.8943,32.8292,32.8365,58572.0
2018-07-26 12:20:00,45.4,45.4,45.34,45.39,56706.0,32.8365,32.8365,32.7931,32.8292,56706.0
2018-07-26 12:30:00,45.39,45.4,45.33,45.38,50439.0,32.8292,32.8365,32.7858,32.822,50439.0
2018-07-26 12:40:00,45.37,45.48,45.36,45.47,60323.0,32.8148,32.8943,32.8075,32.8871,60323.0
2018-07-26 12:50:00,45.47,45.49,45.32,45.33,55859.0,32.8871,32.9016,32.7786,32.7858,55859.0
2018-07-26 13:00:00,45.34,45.38,45.31,45.38,50178.0,32.7931,32.822,32.7714,32.822,50178.0
2018-07-26 13:10:00,45.39,45.42,45.37,45.4,32247.0,32.8292,32.8509,32.8148,32.8365,32247.0
2018-07-26 13:20:00,45.41,45.43,45.35,45.37,37927.0,32.8437,32.8582,32.8003,32.8148,37927.0
2018-07-26 13:30:00,45.37,45.37,45.29,45.29,58571.0,32.8148,32.8148,32.7569,32.7569,58571.0
2018-07-26 13:40:00,45.3,45.31,45.21,45.22,70446.0,32.7641,32.7714,32.699,32.7063,70446.0
2018-07-26 13:50:00,45.22,45.28,45.18,45.22,79003.0,32.7063,32.7497,32.6774,32.7063,79003.0
2018-07-26 14:00:00,45.21,45.27,45.21,45.23,54300.0,32.699,32.7424,32.699,32.7135,54300.0
2018-07-26 14:10:00,45.23,45.27,45.18,45.27,60959.0,32.7135,32.7424,32.6774,32.7424,60959.0
2018-07-26 14:20:00,45.27,45.32,45.22,45.22,55489.0,32.7424,32.7786,32.7063,32.7063,55489.0
2018-07-26 14:30:00,45.22,45.27,45.21,45.27,50475.0,32.7063,32.7424,32.699,32.7424,50475.0
2018-07-26 14:40:00,45.27,45.34,45.26,45.29,59982.0,32.7424,32.7931,32.7352,32.7569,59982.0
2018-07-26 14:50:00,45.29,45.31,45.24,45.24,58672.0,32.7569,32.7714,32.7207,32.7207,58672.0
2018-07-26 15:00:00,45.25,45.27,45.16,45.2,73806.0,32.728,32.7424,32.6629,32.6918,73806.0
2018-07-26 15:10:00,45.21,45.24,45.15,45.24,67634.0,32.699,32.7207,32.6557,32.7207,67634.0
2018-07-26 15:20:00,45.24,45.25,45.17,45.24,57175.0,32.7207,32.728,32.6701,32.7207,57175.0
2018-07-26 15:30:00,45.24,45.3,45.24,45.29,114596.0,32.7207,32.7641,32.7207,32.7569,114596.0
2018-07-26 15:40:00,45.29,45.29,45.19,45.19,186279.0,32.7569,32.7569,32.6846,32.6846,186279.0
2018-07-26 15:50:00,45.19,45.2,45.07,45.15,460482.0,32.6846,32.6918,32.5978,32.6557,460482.0
2018-07-27 09:30:00,44.94,45.38,44.84,45.19,227202.0,32.5038,32.822,32.4314,32.6846,227202.0
2018-07-27 09:40:00,45.2,45.42,45.11,45.41,121969.0,32.6918,32.8509,32.6267,32.8437,121969.0
2018-07-27 09:50:00,45.41,45.47,45.3,45.41,165793.0,32.8437,32.8871,32.7641,32.8437,165793.0
2018-07-27 10:00:00,45.41,45.53,45.39,45.42,136367.0,32.8437,32.9305,32.8292,32.8509,136367.0
2018-07-27 10:10:00,45.44,45.52,45.32,45.37,111847.0,32.8654,32.9233,32.7786,32.8148,111847.0
2018-07-27 10:20:00,45.38,45.38,45.26,45.27,104356.0,32.822,32.822,32.7352,32.7424,104356.0
2018-07-27 10:30:00,45.27,45.37,45.26,45.36,83397.0,32.7424,32.8148,32.7352,32.8075,83397.0
2018-07-27 10:40:00,45.35,45.38,45.08,45.09,111593.0,32.8003,32.822,32.605,32.6123,111593.0
2018-07-27 10:50:00,45.09,45.12,44.99,45.1,83762.0,32.6123,32.634,32.5399,32.6195,83762.0
2018-07-27 11:00:00,45.11,45.15,45.05,45.06,78603.0,32.6267,32.6557,32.5833,32.5906,78603.0
2018-07-27 11:10:00,45.05,45.15,45.05,45.14,64132.0,32.5833,32.6557,32.5833,32.6484,64132.0
2018-07-27 11:20:00,45.13,45.25,45.12,45.23,85250.0,32.6412,32.728,32.634,32.7135,85250.0
2018-07-27 11:30:00,45.23,45.26,45.2,45.25,60880.0,32.7135,32.7352,32.6918,32.728,60880.0
2018-07-27 11:40:00,45.26,45.27,45.17,45.22,53263.0,32.7352,32.7424,32.6701,32.7063,53263.0
2018-07-27 11:50:00,45.23,45.24,45.16,45.16,59170.0,32.7135,32.7207,32.6629,32.6629,59170.0
2018-07-27 12:00:00,45.17,45.17,45.07,45.15,60832.0,32.6701,32.6701,32.5978,32.6557,60832.0
2018-07-27 12:10:00,45.15,45.16,45.11,45.16,49850.0,32.6557,32.6629,32.6267,32.6629,49850.0
2018-07-27 12:20:00,45.16,45.17,45.08,45.1,49763.0,32.6629,32.6701,32.605,32.6195,49763.0
2018-07-27 12:30:00,45.11,45.11,44.9,44.91,51143.0,32.6267,32.6267,32.4748,32.4821,51143.0
2018-07-27 12:40:00,44.91,45.02,44.91,44.98,52553.0,32.4821,32.5616,32.4821,32.5327,52553.0
2018-07-27 12:50:00,44.98,44.98,44.8,44.81,60144.0,32.5327,32.5327,32.4025,32.4097,60144.0
2018-07-27 13:00:00,44.79,44.87,44.72,44.81,84183.0,32.3953,32.4531,32.3446,32.4097,84183.0
2018-07-27 13:10:00,44.81,44.83,44.73,44.77,56426.0,32.4097,32.4242,32.3519,32.3808,56426.0
2018-07-27 13:20:00,44.77,44.79,44.67,44.78,97221.0,32.3808,32.3953,32.3085,32.388,97221.0
2018-07-27 13:30:00,44.78,44.78,44.7,44.75,48019.0,32.388,32.388,32.3302,32.3663,48019.0
2018-07-27 13:40:00,44.75,44.78,44.72,44.73,47565.0,32.3663,32.388,32.3446,32.3519,47565.0
2018-07-27 13:50:00,44.73,44.75,44.63,44.63,49992.0,32.3519,32.3663,32.2796,32.2796,49992.0
2018-07-27 14:00:00,44.64,44.67,44.58,44.59,63905.0,32.2868,32.3085,32.2434,32.2506,63905.0
2018-07-27 14:10:00,44.59,44.64,44.58,44.59,75990.0,32.2506,32.2868,32.2434,32.2506,75990.0
2018-07-27 14:20:00,44.59,44.65,44.56,44.59,81254.0,32.2506,32.294,32.2289,32.2506,81254.0
2018-07-27 14:30:00,44.59,44.69,44.54,44.55,72543.0,32.2506,32.3229,32.2145,32.2217,72543.0
2018-07-27 14:40:00,44.55,44.63,44.55,44.56,50906.0,32.2217,32.2796,32.2217,32.2289,50906.0
2018-07-27 14:50:00,44.56,44.58,44.51,44.53,52621.0,32.2289,32.2434,32.1928,32.2072,52621.0
2018-07-27 15:00:00,44.54,44.66,44.53,44.63,63973.0,32.2145,32.3013,32.2072,32.2796,63973.0
2018-07-27 15:10:00,44.62,44.76,44.62,44.69,67825.0,32.2723,32.3736,32.2723,32.3229,67825.0
2018-07-27 15:20:00,44.68,44.72,44.59,44.6,92028.0,32.3157,32.3446,32.2506,32.2579,92028.0
2018-07-27 15:30:00,44.59,44.71,44.57,44.61,112143.0,32.2506,32.3374,32.2362,32.2651,112143.0
2018-07-27 15:40:00,44.61,44.64,44.48,44.48,234427.0,32.2651,32.2868,32.1711,32.1711,234427.0
2018-07-27 15:50:00,44.48,44.56,44.45,44.56,492506.0,32.1711,32.2289,32.1494,32.2289,492506.0
2018-07-30 09:30:00,45.19,45.4,45.02,45.32,219990.0,32.6846,32.8365,32.5616,32.7786,219990.0
2018-07-30 09:40:00,45.27,45.44,45.23,45.33,175589.0,32.7424,32.8654,32.7135,32.7858,175589.0
2018-07-30 09:50:00,45.34,45.4,45.24,45.28,106771.0,32.7931,32.8365,32.7207,32.7497,106771.0
2018-07-30 10:00:00,45.28,45.34,45.21,45.32,128911.0,32.7497,32.7931,32.699,32.7786,128911.0
2018-07-30 10:10:00,45.32,45.34,45.22,45.24,107095.0,32.7786,32.7931,32.7063,32.7207,107095.0
2018-07-30 10:20:00,45.23,45.41,45.22,45.41,123993.0,32.7135,32.8437,32.7063,32.8437,123993.0
2018-07-30 10:30:00,45.4,45.44,45.31,45.4,146461.0,32.8365,32.8654,32.7714,32.8365,146461.0
2018-07-30 10:40:00,45.41,45.42,45.28,45.34,86257.0,32.8437,32.8509,32.7497,32.7931,86257.0
2018-07-30 10:50:00,45.34,45.36,45.16,45.16,105376.0,32.7931,32.8075,32.6629,32.6629,105376.0
2018-07-30 11:00:00,45.15,45.21,45.09,45.19,96699.0,32.6557,32.699,32.6123,32.6846,96699.0
2018-07-30 11:10:00,45.19,45.19,44.96,45.01,77204.0,32.6846,32.6846,32.5182,32.5544,77204.0
2018-07-30 11:20:00,45.02,45.08,44.92,44.92,73827.0,32.5616,32.605,32.4893,32.4893,73827.0
2018-07-30 11:30:00,44.93,44.97,44.87,44.88,70110.0,32.4965,32.5255,32.4531,32.4604,70110.0
2018-07-30 11:40:00,44.87,44.94,44.87,44.92,57268.0,32.4531,32.5038,32.4531,32.4893,57268.0
2018-07-30 11:50:00,44.93,45.05,44.92,44.98,75566.0,32.4965,32.5833,32.4893,32.5327,75566.0
2018-07-30 12:00:00,44.99,44.99,44.9,44.96,58526.0,32.5399,32.5399,32.4748,32.5182,58526.0
2018-07-30 12:10:00,44.96,44.98,44.86,44.92,51723.0,32.5182,32.5327,32.4459,32.4893,51723.0
2018-07-30 12:20:00,44.91,44.99,44.87,44.94,63314.0,32.4821,32.5399,32.4531,32.5038,63314.0
2018-07-30 12:30:00,44.95,44.99,44.94,44.97,41601.0,32.511,32.5399,32.5038,32.5255,41601.0
2018-07-30 12:40:00,44.97,45.05,44.96,45.02,104653.0,32.5255,32.5833,32.5182,32.5616,104653.0
2018-07-30 12:50:00,45.02,45.15,45.02,45.14,48173.0,32.5616,32.6557,32.5616,32.6484,48173.0
2018-07-30 13:00:00,45.14,45.14,44.9,45.04,98940.0,32.6484,32.6484,32.4748,32.5761,98940.0
2018-07-30 13:10:00,45.04,45.06,44.99,45.0,61762.0,32.5761,32.5906,32.5399,32.5472,61762.0
2018-07-30 13:20:00,44.99,45.04,44.93,44.96,56866.0,32.5399,32.5761,32.4965,32.5182,56866.0
2018-07-30 13:30:00,44.95,45.04,44.94,45.01,103681.0,32.511,32.5761,32.5038,32.5544,103681.0
2018-07-30 13:40:00,45.01,45.04,44.95,45.03,94915.0,32.5544,32.5761,32.511,32.5689,94915.0
2018-07-30 13:50:00,45.03,45.12,45.02,45.09,61436.0,32.5689,32.634,32.5616,32.6123,61436.0
2018-07-30 14:00:00,45.09,45.21,45.08,45.16,59228.0,32.6123,32.699,32.605,32.6629,59228.0
2018-07-30 14:10:00,45.16,45.21,45.11,45.17,128419.0,32.6629,32.699,32.6267,32.6701,128419.0
2018-07-30 14:20:00,45.16,45.19,45.1,45.16,65836.0,32.6629,32.6846,32.6195,32.6629,65836.0
2018-07-30 14:30:00,45.15,45.18,45.05,45.05,80500.0,32.6557,32.6774,32.5833,32.5833,80500.0
2018-07-30 14:40:00,45.04,45.09,45.03,45.08,138246.0,32.5761,32.6123,32.5689,32.605,138246.0
2018-07-30 14:50:00,45.07,45.08,45.02,45.08,77138.0,32.5978,32.605,32.5616,32.605,77138.0
2018-07-30 15:00:00,45.08,45.16,45.08,45.13,58590.0,32.605,32.6629,32.605,32.6412,58590.0
2018-07-30 15:10:00,45.14,45.15,45.08,45.11,66769.0,32.6484,32.6557,32.605,32.6267,66769.0
2018-07-30 15:20:00,45.1,45.14,45.07,45.07,65429.0,32.6195,32.6484,32.5978,32.5978,65429.0
2018-07-30 15:30:00,45.07,45.1,45.01,45.09,184970.0,32.5978,32.6195,32.5544,32.6123,184970.0
2018-07-30 15:40:00,45.08,45.12,44.98,45.0,178320.0,32.605,32.634,32.5327,32.5472,178320.0
2018-07-30 15:50:00,45.0,45.08,45.0,45.07,374445.0,32.5472,32.605,32.5472,32.5978,374445.0
2018-07-31 09:30:00,45.0,45.12,44.73,44.93,272151.0,32.5472,32.634,32.3519,32.4965,272151.0
2018-07-31 09:40:00,44.94,45.1,44.85,44.87,105291.0,32.5038,32.6195,32.4387,32.4531,105291.0
2018-07-31 09:50:00,44.86,44.87,44.55,44.58,192299.0,32.4459,32.4531,32.2217,32.2434,192299.0
2018-07-31 10:00:00,44.58,44.79,44.56,44.79,170013.0,32.2434,32.3953,32.2289,32.3953,170013.0
2018-07-31 10:10:00,44.79,44.84,44.66,44.68,132121.0,32.3953,32.4314,32.3013,32.3157,132121.0
2018-07-31 10:20:00,44.67,44.68,44.48,44.49,151609.0,32.3085,32.3157,32.1711,32.1783,151609.0
2018-07-31 10:30:00,44.48,44.54,44.38,44.51,171895.0,32.1711,32.2145,32.0987,32.1928,171895.0
2018-07-31 10:40:00,44.51,44.54,44.42,44.5,103283.0,32.1928,32.2145,32.1277,32.1855,103283.0
2018-07-31 10:50:00,44.5,44.61,44.48,44.5,106139.0,32.1855,32.2651,32.1711,32.1855,106139.0
2018-07-31 11:00:00,44.51,44.71,44.51,44.68,69090.0,32.1928,32.3374,32.1928,32.3157,69090.0
2018-07-31 11:10:00,44.68,44.79,44.67,44.76,78872.0,32.3157,32.3953,32.3085,32.3736,78872.0
2018-07-31 11:20:00,44.76,44.91,44.74,44.9,84662.0,32.3736,32.4821,32.3591,32.4748,84662.0
2018-07-31 11:30:00,44.9,45.02,44.9,44.97,55210.0,32.4748,32.5616,32.4748,32.5255,55210.0
2018-07-31 11:40:00,44.97,44.99,44.91,44.96,63530.0,32.5255,32.5399,32.4821,32.5182,63530.0
2018-07-31 11:50:00,44.96,45.11,44.96,45.08,71135.0,32.5182,32.6267,32.5182,32.605,71135.0
2018-07-31 12:00:00,45.08,45.23,45.07,45.18,49229.0,32.605,32.7135,32.5978,32.6774,49229.0
2018-07-31 12:10:00,45.18,45.26,45.17,45.22,49584.0,32.6774,32.7352,32.6701,32.7063,49584.0
2018-07-31 12:20:00,45.23,45.25,45.18,45.19,31651.0,32.7135,32.728,32.6774,32.6846,31651.0
2018-07-31 12:30:00,45.19,45.22,45.17,45.21,42469.0,32.6846,32.7063,32.6701,32.699,42469.0
2018-07-31 12:40:00,45.2,45.24,45.18,45.24,48445.0,32.6918,32.7207,32.6774,32.7207,48445.0
2018-07-31 12:50:00,45.24,45.29,45.23,45.23,46515.0,32.7207,32.7569,32.7135,32.7135,46515.0
2018-07-31 13:00:00,45.23,45.26,45.15,45.16,43084.0,32.7135,32.7352,32.6557,32.6629,43084.0
2018-07-31 13:10:00,45.16,45.16,45.08,45.13,59699.0,32.6629,32.6629,32.605,32.6412,59699.0
2018-07-31 13:20:00,45.13,45.15,45.06,45.15,59702.0,32.6412,32.6557,32.5906,32.6557,59702.0
2018-07-31 13:30:00,45.15,45.15,45.11,45.11,50118.0,32.6557,32.6557,32.6267,32.6267,50118.0
2018-07-31 13:40:00,45.12,45.12,45.05,45.08,155598.0,32.634,32.634,32.5833,32.605,155598.0
2018-07-31 13:50:00,45.09,45.11,45.07,45.08,49785.0,32.6123,32.6267,32.5978,32.605,49785.0
2018-07-31 14:00:00,45.08,45.15,45.03,45.12,112475.0,32.605,32.6557,32.5689,32.634,112475.0
2018-07-31 14:10:00,45.13,45.13,44.97,45.04,66702.0,32.6412,32.6412,32.5255,32.5761,66702.0
2018-07-31 14:20:00,45.03,45.09,45.01,45.02,74882.0,32.5689,32.6123,32.5544,32.5616,74882.0
2018-07-31 14:30:00,45.02,45.02,44.93,44.94,91589.0,32.5616,32.5616,32.4965,32.5038,91589.0
2018-07-31 14:40:00,44.94,45.06,44.92,45.04,98475.0,32.5038,32.5906,32.4893,32.5761,98475.0
2018-07-31 14:50:00,45.04,45.05,44.96,44.96,89733.0,32.5761,32.5833,32.5182,32.5182,89733.0
2018-07-31 15:00:00,44.96,45.01,44.94,44.94,87319.0,32.5182,32.5544,32.5038,32.5038,87319.0
2018-07-31 15:10:00,44.94,44.96,44.86,44.89,177065.0,32.5038,32.5182,32.4459,32.4676,177065.0
2018-07-31 15:20:00,44.88,44.97,44.88,44.92,159884.0,32.4604,32.5255,32.4604,32.4893,159884.0
2018-07-31 15:30:00,44.92,45.0,44.9,44.95,191738.0,32.4893,32.5472,32.4748,32.511,191738.0
2018-07-31 15:40:00,44.95,45.07,44.93,45.01,251578.0,32.511,32.5978,32.4965,32.5544,251578.0
2018-07-31 15:50:00,45.01,45.08,44.99,45.0,375646.0,32.5544,32.605,32.5399,32.5472,375646.0
2018-08-01 09:30:00,42.5,42.9,41.33,42.19,1191206.0,30.739,31.0283,29.8928,30.5148,1191206.0
2018-08-01 09:40:00,42.2,42.23,41.71,42.04,1301408.0,30.522,30.5437,30.1676,30.4063,1301408.0
2018-08-01 09:50:00,42.04,42.09,41.25,41.48,704911.0,30.4063,30.4424,29.8349,30.0013,704911.0
2018-08-01 10:00:00,41.46,41.79,41.33,41.38,537158.0,29.9868,30.2255,29.8928,29.9289,537158.0
2018-08-01 10:10:00,41.39,42.2,41.38,41.91,659596.0,29.9362,30.522,29.9289,30.3123,659596.0
2018-08-01 10:20:00,41.91,41.91,41.54,41.75,494222.0,30.3123,30.3123,30.0446,30.1965,494222.0
2018-08-01 10:30:00,41.75,42.47,41.69,42.47,890501.0,30.1965,30.7173,30.1531,30.7173,890501.0
2018-08-01 10:40:00,42.45,42.7,42.24,42.34,533993.0,30.7028,30.8836,30.5509,30.6233,533993.0
2018-08-01 10:50:00,42.34,42.36,42.09,42.1,460263.0,30.6233,30.6377,30.4424,30.4497,460263.0
2018-08-01 11:00:00,42.1,42.11,41.59,41.76,262494.0,30.4497,30.4569,30.0808,30.2038,262494.0
2018-08-01 11:10:00,41.75,42.43,41.75,42.33,311914.0,30.1965,30.6884,30.1965,30.616,311914.0
2018-08-01 11:20:00,42.32,43.29,42.31,43.0,600776.0,30.6088,31.3104,30.6016,31.1006,600776.0
2018-08-01 11:30:00,42.98,43.08,42.51,42.55,220469.0,31.0862,31.1585,30.7462,30.7752,220469.0
2018-08-01 11:40:00,42.54,42.81,42.34,42.54,275776.0,30.7679,30.9632,30.6233,30.7679,275776.0
2018-08-01 11:50:00,42.55,43.46,42.47,43.39,405150.0,30.7752,31.4333,30.7173,31.3827,405150.0
2018-08-01 12:00:00,43.37,43.5,42.92,43.02,313478.0,31.3682,31.4623,31.0428,31.1151,313478.0
2018-08-01 12:10:00,43.04,43.17,42.92,43.12,191789.0,31.1296,31.2236,31.0428,31.1874,191789.0
2018-08-01 12:20:00,43.11,43.63,43.04,43.58,223327.0,31.1802,31.5563,31.1296,31.5201,223327.0
2018-08-01 12:30:00,43.59,43.69,43.27,43.63,220604.0,31.5274,31.5997,31.2959,31.5563,220604.0
2018-08-01 12:40:00,43.61,43.88,43.61,43.62,227744.0,31.5418,31.7371,31.5418,31.5491,227744.0
2018-08-01 12:50:00,43.61,43.67,43.42,43.42,121222.0,31.5418,31.5852,31.4044,31.4044,121222.0
2018-08-01 13:00:00,43.43,43.67,43.43,43.65,102629.0,31.4116,31.5852,31.4116,31.5707,102629.0
2018-08-01 13:10:00,43.65,43.69,43.52,43.69,138712.0,31.5707,31.5997,31.4767,31.5997,138712.0
2018-08-01 13:20:00,43.69,43.93,43.65,43.84,115326.0,31.5997,31.7733,31.5707,31.7082,115326.0
2018-08-01 13:30:00,43.84,43.98,43.81,43.9,158628.0,31.7082,31.8094,31.6865,31.7516,158628.0
2018-08-01 13:40:00,43.91,43.91,43.7,43.75,124196.0,31.7588,31.7588,31.6069,31.6431,124196.0
2018-08-01 13:50:00,43.74,43.88,43.72,43.85,113377.0,31.6358,31.7371,31.6214,31.7154,113377.0
2018-08-01 14:00:00,43.83,43.86,43.66,43.68,170983.0,31.7009,31.7226,31.578,31.5924,170983.0
2018-08-01 14:10:00,43.67,43.7,43.44,43.44,445667.0,31.5852,31.6069,31.4189,31.4189,445667.0
2018-08-01 14:20:00,43.45,43.49,43.26,43.4,359530.0,31.4261,31.455,31.2887,31.3899,359530.0
2018-08-01 14:30:00,43.41,43.49,43.23,43.23,520708.0,31.3972,31.455,31.267,31.267,520708.0
2018-08-01 14:40:00,43.22,43.37,43.12,43.35,162657.0,31.2597,31.3682,31.1874,31.3538,162657.0
2018-08-01 14:50:00,43.35,43.36,43.17,43.3,216272.0,31.3538,31.361,31.2236,31.3176,216272.0
2018-08-01 15:00:00,43.31,43.37,43.13,43.21,383743.0,31.3248,31.3682,31.1946,31.2525,383743.0
2018-08-01 15:10:00,43.21,43.57,43.2,43.51,204793.0,31.2525,31.5129,31.2453,31.4695,204793.0
2018-08-01 15:20:00,43.52,43.55,43.39,43.45,164267.0,31.4767,31.4984,31.3827,31.4261,164267.0
2018-08-01 15:30:00,43.44,43.54,43.37,43.47,249346.0,31.4189,31.4912,31.3682,31.4406,249346.0
2018-08-01 15:40:00,43.47,43.66,43.45,43.55,344929.0,31.4406,31.578,31.4261,31.4984,344929.0
2018-08-01 15:50:00,43.55,43.57,43.41,43.47,538697.0,31.4984,31.5129,31.3972,31.4406,538697.0
2018-08-02 09:30:00,43.11,43.45,43.05,43.25,276419.0,31.1802,31.4261,31.1368,31.2814,276419.0
2018-08-02 09:40:00,43.24,43.34,43.11,43.32,286158.0,31.2742,31.3465,31.1802,31.3321,286158.0
2018-08-02 09:50:00,43.32,43.73,43.3,43.7,343785.0,31.3321,31.6286,31.3176,31.6069,343785.0
2018-08-02 10:00:00,43.71,44.27,43.71,44.08,258202.0,31.6141,32.0192,31.6141,31.8818,258202.0
2018-08-02 10:10:00,44.09,44.15,43.98,44.04,254257.0,31.889,31.9324,31.8094,31.8528,254257.0
2018-08-02 10:20:00,44.04,44.36,44.03,44.18,187090.0,31.8528,32.0843,31.8456,31.9541,187090.0
2018-08-02 10:30:00,44.2,44.27,44.01,44.12,137248.0,31.9685,32.0192,31.8311,31.9107,137248.0
2018-08-02 10:40:00,44.13,44.13,43.82,43.89,160939.0,31.9179,31.9179,31.6937,31.7443,160939.0
2018-08-02 10:50:00,43.89,43.9,43.76,43.83,134102.0,31.7443,31.7516,31.6503,31.7009,134102.0
2018-08-02 11:00:00,43.83,43.91,43.76,43.88,136231.0,31.7009,31.7588,31.6503,31.7371,136231.0
2018-08-02 11:10:00,43.88,43.9,43.78,43.83,75259.0,31.7371,31.7516,31.6648,31.7009,75259.0
2018-08-02 11:20:00,43.82,43.99,43.82,43.95,81887.0,31.6937,31.8167,31.6937,31.7877,81887.0
2018-08-02 11:30:00,43.95,43.99,43.84,43.95,71255.0,31.7877,31.8167,31.7082,31.7877,71255.0
2018-08-02 11:40:00,43.95,44.0,43.78,43.78,89324.0,31.7877,31.8239,31.6648,31.6648,89324.0
2018-08-02 11:50:00,43.79,43.85,43.74,43.81,46245.0,31.672,31.7154,31.6358,31.6865,46245.0
2018-08-02 12:00:00,43.81,43.81,43.69,43.7,77974.0,31.6865,31.6865,31.5997,31.6069,77974.0
2018-08-02 12:10:00,43.69,43.73,43.67,43.71,55630.0,31.5997,31.6286,31.5852,31.6141,55630.0
2018-08-02 12:20:00,43.71,43.72,43.63,43.64,85671.0,31.6141,31.6214,31.5563,31.5635,85671.0
2018-08-02 12:30:00,43.64,43.77,43.59,43.77,74762.0,31.5635,31.6575,31.5274,31.6575,74762.0
2018-08-02 12:40:00,43.77,43.89,43.76,43.82,84847.0,31.6575,31.7443,31.6503,31.6937,84847.0
2018-08-02 12:50:00,43.81,43.83,43.68,43.69,92296.0,31.6865,31.7009,31.5924,31.5997,92296.0
2018-08-02 13:00:00,43.68,43.72,43.62,43.7,65600.0,31.5924,31.6214,31.5491,31.6069,65600.0
2018-08-02 13:10:00,43.7,43.78,43.62,43.77,83097.0,31.6069,31.6648,31.5491,31.6575,83097.0
2018-08-02 13:20:00,43.77,43.78,43.71,43.73,54267.0,31.6575,31.6648,31.6141,31.6286,54267.0
2018-08-02 13:30:00,43.73,43.81,43.65,43.66,66480.0,31.6286,31.6865,31.5707,31.578,66480.0
2018-08-02 13:40:00,43.66,43.81,43.65,43.79,105122.0,31.578,31.6865,31.5707,31.672,105122.0
2018-08-02 13:50:00,43.79,43.79,43.62,43.62,40729.0,31.672,31.672,31.5491,31.5491,40729.0
2018-08-02 14:00:00,43.63,43.63,43.52,43.61,115892.0,31.5563,31.5563,31.4767,31.5418,115892.0
2018-08-02 14:10:00,43.61,43.63,43.55,43.6,82316.0,31.5418,31.5563,31.4984,31.5346,82316.0
2018-08-02 14:20:00,43.6,43.61,43.49,43.53,117124.0,31.5346,31.5418,31.455,31.484,117124.0
2018-08-02 14:30:00,43.53,43.69,43.52,43.66,101105.0,31.484,31.5997,31.4767,31.578,101105.0
2018-08-02 14:40:00,43.66,43.68,43.57,43.6,83577.0,31.578,31.5924,31.5129,31.5346,83577.0
2018-08-02 14:50:00,43.6,43.71,43.58,43.69,93091.0,31.5346,31.6141,31.5201,31.5997,93091.0
2018-08-02 15:00:00,43.7,43.76,43.66,43.75,81877.0,31.6069,31.6503,31.578,31.6431,81877.0
2018-08-02 15:10:00,43.74,43.77,43.68,43.74,119575.0,31.6358,31.6575,31.5924,31.6358,119575.0
2018-08-02 15:20:00,43.75,43.84,43.72,43.83,86267.0,31.6431,31.7082,31.6214,31.7009,86267.0
2018-08-02 15:30:00,43.82,43.86,43.81,43.84,158221.0,31.6937,31.7226,31.6865,31.7082,158221.0
2018-08-02 15:40:00,43.84,43.9,43.82,43.88,239168.0,31.7082,31.7516,31.6937,31.7371,239168.0
2018-08-02 15:50:00,43.87,43.97,43.86,43.95,636029.0,31.7299,31.8022,31.7226,31.7877,636029.0
2018-08-03 09:30:00,43.9,44.06,43.58,43.85,147514.0,31.7516,31.8673,31.5201,31.7154,147514.0
2018-08-03 09:40:00,43.87,43.99,43.83,43.9,110679.0,31.7299,31.8167,31.7009,31.7516,110679.0
2018-08-03 09:50:00,43.91,43.96,43.76,43.83,106748.0,31.7588,31.795,31.6503,31.7009,106748.0
2018-08-03 10:00:00,43.84,43.95,43.77,43.82,97257.0,31.7082,31.7877,31.6575,31.6937,97257.0
2018-08-03 10:10:00,43.83,43.87,43.49,43.54,97815.0,31.7009,31.7299,31.455,31.4912,97815.0
2018-08-03 10:20:00,43.55,43.6,43.38,43.38,147385.0,31.4984,31.5346,31.3755,31.3755,147385.0
2018-08-03 10:30:00,43.38,43.42,43.32,43.37,140301.0,31.3755,31.4044,31.3321,31.3682,140301.0
2018-08-03 10:40:00,43.37,43.5,43.37,43.46,150744.0,31.3682,31.4623,31.3682,31.4333,150744.0
2018-08-03 10:50:00,43.46,43.54,43.3,43.32,140399.0,31.4333,31.4912,31.3176,31.3321,140399.0
2018-08-03 11:00:00,43.33,43.4,43.22,43.31,132530.0,31.3393,31.3899,31.2597,31.3248,132530.0
2018-08-03 11:10:00,43.31,43.32,43.14,43.18,88562.0,31.3248,31.3321,31.2019,31.2308,88562.0
2018-08-03 11:20:00,43.19,43.19,42.89,43.01,215902.0,31.238,31.238,31.0211,31.1079,215902.0
2018-08-03 11:30:00,43.02,43.22,43.01,43.14,116663.0,31.1151,31.2597,31.1079,31.2019,116663.0
2018-08-03 11:40:00,43.13,43.13,42.99,43.01,75047.0,31.1946,31.1946,31.0934,31.1079,75047.0
2018-08-03 11:50:00,43.01,43.08,43.0,43.06,95947.0,31.1079,31.1585,31.1006,31.144,95947.0
2018-08-03 12:00:00,43.05,43.16,43.05,43.08,79494.0,31.1368,31.2163,31.1368,31.1585,79494.0
2018-08-03 12:10:00,43.07,43.08,42.98,43.07,93964.0,31.1513,31.1585,31.0862,31.1513,93964.0
2018-08-03 12:20:00,43.07,43.09,43.05,43.05,60306.0,31.1513,31.1657,31.1368,31.1368,60306.0
2018-08-03 12:30:00,43.05,43.14,43.03,43.13,75180.0,31.1368,31.2019,31.1223,31.1946,75180.0
2018-08-03 12:40:00,43.13,43.2,43.12,43.13,96750.0,31.1946,31.2453,31.1874,31.1946,96750.0
2018-08-03 12:50:00,43.13,43.19,43.07,43.19,130224.0,31.1946,31.238,31.1513,31.238,130224.0
2018-08-03 13:00:00,43.18,43.23,43.15,43.15,101118.0,31.2308,31.267,31.2091,31.2091,101118.0
2018-08-03 13:10:00,43.15,43.18,43.11,43.16,109324.0,31.2091,31.2308,31.1802,31.2163,109324.0
2018-08-03 13:20:00,43.17,43.22,43.13,43.15,104033.0,31.2236,31.2597,31.1946,31.2091,104033.0
2018-08-03 13:30:00,43.15,43.16,43.1,43.12,76847.0,31.2091,31.2163,31.1729,31.1874,76847.0
2018-08-03 13:40:00,43.12,43.19,43.11,43.13,67246.0,31.1874,31.238,31.1802,31.1946,67246.0
2018-08-03 13:50:00,43.13,43.17,43.11,43.13,51774.0,31.1946,31.2236,31.1802,31.1946,51774.0
2018-08-03 14:00:00,43.13,43.17,43.09,43.16,77669.0,31.1946,31.2236,31.1657,31.2163,77669.0
2018-08-03 14:10:00,43.16,43.19,43.12,43.15,74153.0,31.2163,31.238,31.1874,31.2091,74153.0
2018-08-03 14:20:00,43.16,43.16,43.07,43.09,74816.0,31.2163,31.2163,31.1513,31.1657,74816.0
2018-08-03 14:30:00,43.09,43.16,43.09,43.12,87746.0,31.1657,31.2163,31.1657,31.1874,87746.0
2018-08-03 14:40:00,43.12,43.12,42.96,42.96,97935.0,31.1874,31.1874,31.0717,31.0717,97935.0
2018-08-03 14:50:00,42.96,42.96,42.76,42.79,171477.0,31.0717,31.0717,30.927,30.9487,171477.0
2018-08-03 15:00:00,42.79,42.89,42.77,42.82,124650.0,30.9487,31.0211,30.9343,30.9704,124650.0
2018-08-03 15:10:00,42.81,42.98,42.8,42.98,136388.0,30.9632,31.0862,30.956,31.0862,136388.0
2018-08-03 15:20:00,42.98,42.98,42.86,42.86,114854.0,31.0862,31.0862,30.9994,30.9994,114854.0
2018-08-03 15:30:00,42.86,42.99,42.82,42.98,219123.0,30.9994,31.0934,30.9704,31.0862,219123.0
2018-08-03 15:40:00,42.98,43.11,42.96,43.05,293774.0,31.0862,31.1802,31.0717,31.1368,293774.0
2018-08-03 15:50:00,43.06,43.12,43.02,43.05,516638.0,31.144,31.1874,31.1151,31.1368,516638.0
2018-08-06 09:30:00,43.76,44.05,43.72,43.72,530369.0,31.6503,31.8601,31.6214,31.6214,530369.0
2018-08-06 09:40:00,43.74,43.87,43.6,43.83,231817.0,31.6358,31.7299,31.5346,31.7009,231817.0
2018-08-06 09:50:00,43.82,44.04,43.82,43.91,221918.0,31.6937,31.8528,31.6937,31.7588,221918.0
2018-08-06 10:00:00,43.9,44.02,43.85,44.01,218367.0,31.7516,31.8384,31.7154,31.8311,218367.0
2018-08-06 10:10:00,44.01,44.26,43.99,44.22,158310.0,31.8311,32.0119,31.8167,31.983,158310.0
2018-08-06 10:20:00,44.21,44.31,44.12,44.14,119344.0,31.9758,32.0481,31.9107,31.9252,119344.0
2018-08-06 10:30:00,44.15,44.33,44.13,44.18,134316.0,31.9324,32.0626,31.9179,31.9541,134316.0
2018-08-06 10:40:00,44.18,44.26,44.02,44.04,249451.0,31.9541,32.0119,31.8384,31.8528,249451.0
2018-08-06 10:50:00,44.03,44.22,44.0,44.21,177687.0,31.8456,31.983,31.8239,31.9758,177687.0
2018-08-06 11:00:00,44.21,44.24,44.08,44.09,183711.0,31.9758,31.9975,31.8818,31.889,183711.0
2018-08-06 11:10:00,44.1,44.13,43.95,43.95,90850.0,31.8962,31.9179,31.7877,31.7877,90850.0
2018-08-06 11:20:00,43.96,43.98,43.88,43.94,89854.0,31.795,31.8094,31.7371,31.7805,89854.0
2018-08-06 11:30:00,43.93,44.03,43.93,43.98,104583.0,31.7733,31.8456,31.7733,31.8094,104583.0
2018-08-06 11:40:00,43.98,43.99,43.92,43.96,72283.0,31.8094,31.8167,31.766,31.795,72283.0
2018-08-06 11:50:00,43.97,44.09,43.96,44.07,115863.0,31.8022,31.889,31.795,31.8745,115863.0
2018-08-06 12:00:00,44.07,44.08,43.94,44.01,84418.0,31.8745,31.8818,31.7805,31.8311,84418.0
2018-08-06 12:10:00,44.01,44.1,44.0,44.01,146432.0,31.8311,31.8962,31.8239,31.8311,146432.0
2018-08-06 12:20:00,44.02,44.05,44.0,44.02,164964.0,31.8384,31.8601,31.8239,31.8384,164964.0
2018-08-06 12:30:00,44.02,44.03,43.92,43.95,113121.0,31.8384,31.8456,31.766,31.7877,113121.0
2018-08-06 12:40:00,43.95,43.95,43.81,43.84,94885.0,31.7877,31.7877,31.6865,31.7082,94885.0
2018-08-06 12:50:00,43.83,43.94,43.81,43.88,97209.0,31.7009,31.7805,31.6865,31.7371,97209.0
2018-08-06 13:00:00,43.89,43.94,43.85,43.89,82335.0,31.7443,31.7805,31.7154,31.7443,82335.0
2018-08-06 13:10:00,43.89,43.92,43.79,43.8,99048.0,31.7443,31.766,31.672,31.6792,99048.0
2018-08-06 13:20:00,43.8,43.82,43.69,43.74,187972.0,31.6792,31.6937,31.5997,31.6358,187972.0
2018-08-06 13:30:00,43.74,43.83,43.72,43.83,97019.0,31.6358,31.7009,31.6214,31.7009,97019.0
2018-08-06 13:40:00,43.84,43.89,43.82,43.85,63069.0,31.7082,31.7443,31.6937,31.7154,63069.0
2018-08-06 13:50:00,43.85,43.87,43.78,43.81,65091.0,31.7154,31.7299,31.6648,31.6865,65091.0
2018-08-06 14:00:00,43.81,43.84,43.77,43.83,83647.0,31.6865,31.7082,31.6575,31.7009,83647.0
2018-08-06 14:10:00,43.83,43.84,43.73,43.83,96380.0,31.7009,31.7082,31.6286,31.7009,96380.0
2018-08-06 14:20:00,43.82,43.83,43.75,43.8,76974.0,31.6937,31.7009,31.6431,31.6792,76974.0
2018-08-06 14:30:00,43.8,43.82,43.75,43.76,77502.0,31.6792,31.6937,31.6431,31.6503,77502.0
2018-08-06 14:40:00,43.76,43.8,43.75,43.76,86368.0,31.6503,31.6792,31.6431,31.6503,86368.0
2018-08-06 14:50:00,43.77,43.82,43.76,43.8,98662.0,31.6575,31.6937,31.6503,31.6792,98662.0
2018-08-06 15:00:00,43.79,43.8,43.56,43.58,225963.0,31.672,31.6792,31.5057,31.5201,225963.0
2018-08-06 15:10:00,43.58,43.61,43.44,43.48,210596.0,31.5201,31.5418,31.4189,31.4478,210596.0
2018-08-06 15:20:00,43.48,43.57,43.47,43.53,126389.0,31.4478,31.5129,31.4406,31.484,126389.0
2018-08-06 15:30:00,43.52,43.61,43.52,43.59,176871.0,31.4767,31.5418,31.4767,31.5274,176871.0
2018-08-06 15:40:00,43.59,43.71,43.59,43.65,263495.0,31.5274,31.6141,31.5274,31.5707,263495.0
2018-08-06 15:50:00,43.66,43.68,43.56,43.66,465038.0,31.578,31.5924,31.5057,31.578,465038.0
2018-08-07 09:30:00,44.24,44.27,43.74,44.07,172404.0,31.9975,32.0192,31.6358,31.8745,172404.0
2018-08-07 09:40:00,44.07,44.07,43.85,43.91,173306.0,31.8745,31.8745,31.7154,31.7588,173306.0
2018-08-07 09:50:00,43.91,44.12,43.9,44.02,254656.0,31.7588,31.9107,31.7516,31.8384,254656.0
2018-08-07 10:00:00,44.02,44.03,43.87,43.96,163975.0,31.8384,31.8456,31.7299,31.795,163975.0
2018-08-07 10:10:00,43.96,44.06,43.92,44.01,181457.0,31.795,31.8673,31.766,31.8311,181457.0
2018-08-07 10:20:00,44.02,44.19,43.99,44.16,268542.0,31.8384,31.9613,31.8167,31.9396,268542.0
2018-08-07 10:30:00,44.16,44.34,44.15,44.31,143848.0,31.9396,32.0698,31.9324,32.0481,143848.0
2018-08-07 10:40:00,44.3,44.34,44.2,44.25,182586.0,32.0409,32.0698,31.9685,32.0047,182586.0
2018-08-07 10:50:00,44.26,44.3,44.12,44.12,114894.0,32.0119,32.0409,31.9107,31.9107,114894.0
2018-08-07 11:00:00,44.13,44.17,43.97,44.09,129299.0,31.9179,31.9468,31.8022,31.889,129299.0
2018-08-07 11:10:00,44.09,44.1,43.99,44.05,115409.0,31.889,31.8962,31.8167,31.8601,115409.0
2018-08-07 11:20:00,44.04,44.1,43.93,43.97,197794.0,31.8528,31.8962,31.7733,31.8022,197794.0
2018-08-07 11:30:00,43.98,44.11,43.94,44.04,79528.0,31.8094,31.9035,31.7805,31.8528,79528.0
2018-08-07 11:40:00,44.05,44.14,43.99,44.02,70626.0,31.8601,31.9252,31.8167,31.8384,70626.0
2018-08-07 11:50:00,44.03,44.06,43.91,43.95,64161.0,31.8456,31.8673,31.7588,31.7877,64161.0
2018-08-07 12:00:00,43.95,43.95,43.76,43.81,246798.0,31.7877,31.7877,31.6503,31.6865,246798.0
2018-08-07 12:10:00,43.81,43.89,43.76,43.8,74942.0,31.6865,31.7443,31.6503,31.6792,74942.0
2018-08-07 12:20:00,43.79,43.8,43.66,43.69,70391.0,31.672,31.6792,31.578,31.5997,70391.0
2018-08-07 12:30:00,43.7,43.7,43.63,43.67,60160.0,31.6069,31.6069,31.5563,31.5852,60160.0
2018-08-07 12:40:00,43.68,43.83,43.67,43.8,76780.0,31.5924,31.7009,31.5852,31.6792,76780.0
2018-08-07 12:50:00,43.81,43.92,43.79,43.87,78647.0,31.6865,31.766,31.672,31.7299,78647.0
2018-08-07 13:00:00,43.87,43.98,43.86,43.98,127665.0,31.7299,31.8094,31.7226,31.8094,127665.0
2018-08-07 13:10:00,43.98,44.02,43.81,43.82,152398.0,31.8094,31.8384,31.6865,31.6937,152398.0
2018-08-07 13:20:00,43.82,43.83,43.78,43.82,48374.0,31.6937,31.7009,31.6648,31.6937,48374.0
2018-08-07 13:30:00,43.82,43.83,43.68,43.71,58637.0,31.6937,31.7009,31.5924,31.6141,58637.0
2018-08-07 13:40:00,43.72,43.76,43.69,43.71,68999.0,31.6214,31.6503,31.5997,31.6141,68999.0
2018-08-07 13:50:00,43.71,43.74,43.66,43.7,61517.0,31.6141,31.6358,31.578,31.6069,61517.0
2018-08-07 14:00:00,43.69,43.74,43.67,43.67,73011.0,31.5997,31.6358,31.5852,31.5852,73011.0
2018-08-07 14:10:00,43.68,43.72,43.64,43.64,58775.0,31.5924,31.6214,31.5635,31.5635,58775.0
2018-08-07 14:20:00,43.64,43.67,43.62,43.66,54137.0,31.5635,31.5852,31.5491,31.578,54137.0
2018-08-07 14:30:00,43.66,43.67,43.56,43.63,68077.0,31.578,31.5852,31.5057,31.5563,68077.0
2018-08-07 14:40:00,43.63,43.67,43.61,43.64,69931.0,31.5563,31.5852,31.5418,31.5635,69931.0
2018-08-07 14:50:00,43.65,43.71,43.63,43.7,65958.0,31.5707,31.6141,31.5563,31.6069,65958.0
2018-08-07 15:00:00,43.7,43.7,43.57,43.58,106553.0,31.6069,31.6069,31.5129,31.5201,106553.0
2018-08-07 15:10:00,43.58,43.66,43.57,43.59,68553.0,31.5201,31.578,31.5129,31.5274,68553.0
2018-08-07 15:20:00,43.59,43.64,43.57,43.62,88165.0,31.5274,31.5635,31.5129,31.5491,88165.0
2018-08-07 15:30:00,43.61,43.67,43.5,43.51,162404.0,31.5418,31.5852,31.4623,31.4695,162404.0
2018-08-07 15:40:00,43.51,43.54,43.46,43.48,168239.0,31.4695,31.4912,31.4333,31.4478,168239.0
2018-08-07 15:50:00,43.49,43.5,43.37,43.44,312753.0,31.455,31.4623,31.3682,31.4189,312753.0
2018-08-08 09:30:00,43.12,43.28,42.83,43.23,160227.0,31.1874,31.3031,30.9777,31.267,160227.0
2018-08-08 09:40:00,43.23,43.23,42.81,43.01,112201.0,31.267,31.267,30.9632,31.1079,112201.0
2018-08-08 09:50:00,43.01,43.02,42.78,42.81,118847.0,31.1079,31.1151,30.9415,30.9632,118847.0
2018-08-08 10:00:00,42.81,42.97,42.75,42.84,114736.0,30.9632,31.0789,30.9198,30.9849,114736.0
2018-08-08 10:10:00,42.85,42.98,42.84,42.93,82208.0,30.9921,31.0862,30.9849,31.05,82208.0
2018-08-08 10:20:00,42.93,43.06,42.84,43.05,76978.0,31.05,31.144,30.9849,31.1368,76978.0
2018-08-08 10:30:00,43.04,43.04,42.72,42.75,139252.0,31.1296,31.1296,30.8981,30.9198,139252.0
2018-08-08 10:40:00,42.76,42.89,42.76,42.8,112872.0,30.927,31.0211,30.927,30.956,112872.0
2018-08-08 10:50:00,42.8,42.87,42.74,42.8,138334.0,30.956,31.0066,30.9126,30.956,138334.0
2018-08-08 11:00:00,42.81,42.83,42.69,42.7,105507.0,30.9632,30.9777,30.8764,30.8836,105507.0
2018-08-08 11:10:00,42.71,42.77,42.51,42.52,97312.0,30.8909,30.9343,30.7462,30.7535,97312.0
2018-08-08 11:20:00,42.53,42.53,42.21,42.23,458051.0,30.7607,30.7607,30.5292,30.5437,458051.0
2018-08-08 11:30:00,42.23,42.28,42.1,42.22,240921.0,30.5437,30.5799,30.4497,30.5365,240921.0
2018-08-08 11:40:00,42.23,42.23,41.97,42.03,190492.0,30.5437,30.5437,30.3557,30.3991,190492.0
2018-08-08 11:50:00,42.04,42.1,41.96,42.03,127909.0,30.4063,30.4497,30.3484,30.3991,127909.0
2018-08-08 12:00:00,42.03,42.11,41.99,42.09,119459.0,30.3991,30.4569,30.3701,30.4424,119459.0
2018-08-08 12:10:00,42.09,42.13,42.04,42.07,83304.0,30.4424,30.4714,30.4063,30.428,83304.0
2018-08-08 12:20:00,42.08,42.11,42.01,42.05,68635.0,30.4352,30.4569,30.3846,30.4135,68635.0
2018-08-08 12:30:00,42.05,42.25,42.03,42.23,238768.0,30.4135,30.5582,30.3991,30.5437,238768.0
2018-08-08 12:40:00,42.23,42.57,42.18,42.48,626544.0,30.5437,30.7896,30.5075,30.7245,626544.0
2018-08-08 12:50:00,42.47,42.63,42.47,42.58,199832.0,30.7173,30.833,30.7173,30.7968,199832.0
2018-08-08 13:00:00,42.58,42.62,42.45,42.53,115699.0,30.7968,30.8258,30.7028,30.7607,115699.0
2018-08-08 13:10:00,42.53,42.66,42.52,42.61,80809.0,30.7607,30.8547,30.7535,30.8185,80809.0
2018-08-08 13:20:00,42.62,42.62,42.48,42.5,71625.0,30.8258,30.8258,30.7245,30.739,71625.0
2018-08-08 13:30:00,42.5,42.51,42.34,42.41,116203.0,30.739,30.7462,30.6233,30.6739,116203.0
2018-08-08 13:40:00,42.41,42.51,42.4,42.44,224510.0,30.6739,30.7462,30.6667,30.6956,224510.0
2018-08-08 13:50:00,42.44,42.78,42.41,42.72,212903.0,30.6956,30.9415,30.6739,30.8981,212903.0
2018-08-08 14:00:00,42.71,42.8,42.64,42.79,112152.0,30.8909,30.956,30.8402,30.9487,112152.0
2018-08-08 14:10:00,42.78,42.83,42.72,42.76,279257.0,30.9415,30.9777,30.8981,30.927,279257.0
2018-08-08 14:20:00,42.76,42.81,42.63,42.79,109149.0,30.927,30.9632,30.833,30.9487,109149.0
2018-08-08 14:30:00,42.79,42.83,42.71,42.73,82245.0,30.9487,30.9777,30.8909,30.9053,82245.0
2018-08-08 14:40:00,42.73,42.81,42.73,42.76,90673.0,30.9053,30.9632,30.9053,30.927,90673.0
2018-08-08 14:50:00,42.75,42.84,42.75,42.83,63134.0,30.9198,30.9849,30.9198,30.9777,63134.0
2018-08-08 15:00:00,42.83,42.84,42.77,42.78,124707.0,30.9777,30.9849,30.9343,30.9415,124707.0
2018-08-08 15:10:00,42.78,42.84,42.74,42.81,112567.0,30.9415,30.9849,30.9126,30.9632,112567.0
2018-08-08 15:20:00,42.81,42.84,42.73,42.82,137968.0,30.9632,30.9849,30.9053,30.9704,137968.0
2018-08-08 15:30:00,42.82,42.85,42.77,42.8,153974.0,30.9704,30.9921,30.9343,30.956,153974.0
2018-08-08 15:40:00,42.81,42.83,42.72,42.72,236045.0,30.9632,30.9777,30.8981,30.8981,236045.0
2018-08-08 15:50:00,42.73,42.76,42.63,42.68,455458.0,30.9053,30.927,30.833,30.8692,455458.0
2018-08-09 09:30:00,42.83,42.96,42.2,42.34,276428.0,30.9777,31.0717,30.522,30.6233,276428.0
2018-08-09 09:40:00,42.34,42.45,42.12,42.43,208391.0,30.6233,30.7028,30.4641,30.6884,208391.0
2018-08-09 09:50:00,42.43,42.5,42.33,42.33,224490.0,30.6884,30.739,30.616,30.616,224490.0
2018-08-09 10:00:00,42.32,42.43,42.2,42.41,207634.0,30.6088,30.6884,30.522,30.6739,207634.0
2018-08-09 10:10:00,42.42,42.43,42.29,42.3,216296.0,30.6811,30.6884,30.5871,30.5943,216296.0
2018-08-09 10:20:00,42.31,42.5,42.29,42.44,189464.0,30.6016,30.739,30.5871,30.6956,189464.0
2018-08-09 10:30:00,42.45,42.45,42.26,42.38,387849.0,30.7028,30.7028,30.5654,30.6522,387849.0
2018-08-09 10:40:00,42.37,42.51,42.31,42.32,280367.0,30.645,30.7462,30.6016,30.6088,280367.0
2018-08-09 10:50:00,42.32,42.38,42.2,42.29,189552.0,30.6088,30.6522,30.522,30.5871,189552.0
2018-08-09 11:00:00,42.3,42.39,42.25,42.36,89976.0,30.5943,30.6594,30.5582,30.6377,89976.0
2018-08-09 11:10:00,42.35,42.4,42.31,42.35,70274.0,30.6305,30.6667,30.6016,30.6305,70274.0
2018-08-09 11:20:00,42.35,42.36,42.21,42.24,67574.0,30.6305,30.6377,30.5292,30.5509,67574.0
2018-08-09 11:30:00,42.23,42.27,42.16,42.2,81910.0,30.5437,30.5726,30.4931,30.522,81910.0
2018-08-09 11:40:00,42.21,42.25,42.19,42.21,60701.0,30.5292,30.5582,30.5148,30.5292,60701.0
2018-08-09 11:50:00,42.2,42.28,42.2,42.25,61117.0,30.522,30.5799,30.522,30.5582,61117.0
2018-08-09 12:00:00,42.26,42.29,42.2,42.23,56295.0,30.5654,30.5871,30.522,30.5437,56295.0
2018-08-09 12:10:00,42.22,42.28,42.19,42.26,52221.0,30.5365,30.5799,30.5148,30.5654,52221.0
2018-08-09 12:20:00,42.25,42.32,42.25,42.29,48214.0,30.5582,30.6088,30.5582,30.5871,48214.0
2018-08-09 12:30:00,42.29,42.32,42.23,42.31,57416.0,30.5871,30.6088,30.5437,30.6016,57416.0
2018-08-09 12:40:00,42.31,42.33,42.29,42.29,71733.0,30.6016,30.616,30.5871,30.5871,71733.0
2018-08-09 12:50:00,42.3,42.34,42.24,42.25,65226.0,30.5943,30.6233,30.5509,30.5582,65226.0
2018-08-09 13:00:00,42.26,42.27,42.19,42.19,46287.0,30.5654,30.5726,30.5148,30.5148,46287.0
2018-08-09 13:10:00,42.2,42.23,42.17,42.18,66337.0,30.522,30.5437,30.5003,30.5075,66337.0
2018-08-09 13:20:00,42.19,42.28,42.18,42.26,48980.0,30.5148,30.5799,30.5075,30.5654,48980.0
2018-08-09 13:30:00,42.25,42.27,42.23,42.26,31883.0,30.5582,30.5726,30.5437,30.5654,31883.0
2018-08-09 13:40:00,42.27,42.34,42.26,42.3,68511.0,30.5726,30.6233,30.5654,30.5943,68511.0
2018-08-09 13:50:00,42.3,42.32,42.27,42.3,84211.0,30.5943,30.6088,30.5726,30.5943,84211.0
2018-08-09 14:00:00,42.3,42.35,42.27,42.34,76833.0,30.5943,30.6305,30.5726,30.6233,76833.0
2018-08-09 14:10:00,42.34,42.37,42.26,42.26,58634.0,30.6233,30.645,30.5654,30.5654,58634.0
2018-08-09 14:20:00,42.25,42.28,42.2,42.22,50387.0,30.5582,30.5799,30.522,30.5365,50387.0
2018-08-09 14:30:00,42.23,42.31,42.22,42.29,59152.0,30.5437,30.6016,30.5365,30.5871,59152.0
2018-08-09 14:40:00,42.3,42.3,42.26,42.27,56688.0,30.5943,30.5943,30.5654,30.5726,56688.0
2018-08-09 14:50:00,42.26,42.27,42.21,42.26,47831.0,30.5654,30.5726,30.5292,30.5654,47831.0
2018-08-09 15:00:00,42.27,42.28,42.24,42.25,62036.0,30.5726,30.5799,30.5509,30.5582,62036.0
2018-08-09 15:10:00,42.26,42.32,42.26,42.29,92690.0,30.5654,30.6088,30.5654,30.5871,92690.0
2018-08-09 15:20:00,42.3,42.32,42.25,42.27,74545.0,30.5943,30.6088,30.5582,30.5726,74545.0
2018-08-09 15:30:00,42.27,42.31,42.2,42.2,238045.0,30.5726,30.6016,30.522,30.522,238045.0
2018-08-09 15:40:00,42.21,42.21,42.08,42.1,184212.0,30.5292,30.5292,30.4352,30.4497,184212.0
2018-08-09 15:50:00,42.1,42.13,42.04,42.07,603620.0,30.4497,30.4714,30.4063,30.428,603620.0
2018-08-10 09:30:00,41.89,42.07,41.63,41.89,226151.0,30.2978,30.428,30.1097,30.2978,226151.0
2018-08-10 09:40:00,41.89,42.08,41.88,41.93,216345.0,30.2978,30.4352,30.2906,30.3267,216345.0
2018-08-10 09:50:00,41.94,42.06,41.91,42.0,192461.0,30.334,30.4207,30.3123,30.3774,192461.0
2018-08-10 10:00:00,41.99,42.05,41.84,41.93,326525.0,30.3701,30.4135,30.2616,30.3267,326525.0
2018-08-10 10:10:00,41.93,42.16,41.92,42.16,325328.0,30.3267,30.4931,30.3195,30.4931,325328.0
2018-08-10 10:20:00,42.15,42.23,42.06,42.14,162813.0,30.4858,30.5437,30.4207,30.4786,162813.0
2018-08-10 10:30:00,42.14,42.28,42.13,42.19,91954.0,30.4786,30.5799,30.4714,30.5148,91954.0
2018-08-10 10:40:00,42.18,42.28,42.13,42.25,133623.0,30.5075,30.5799,30.4714,30.5582,133623.0
2018-08-10 10:50:00,42.24,42.46,42.23,42.46,92699.0,30.5509,30.7101,30.5437,30.7101,92699.0
2018-08-10 11:00:00,42.46,42.5,42.39,42.45,116819.0,30.7101,30.739,30.6594,30.7028,116819.0
2018-08-10 11:10:00,42.44,42.46,42.31,42.33,74132.0,30.6956,30.7101,30.6016,30.616,74132.0
2018-08-10 11:20:00,42.34,42.5,42.34,42.43,52187.0,30.6233,30.739,30.6233,30.6884,52187.0
2018-08-10 11:30:00,42.43,42.55,42.42,42.54,64462.0,30.6884,30.7752,30.6811,30.7679,64462.0
2018-08-10 11:40:00,42.53,42.55,42.45,42.48,71943.0,30.7607,30.7752,30.7028,30.7245,71943.0
2018-08-10 11:50:00,42.47,42.53,42.43,42.45,50067.0,30.7173,30.7607,30.6884,30.7028,50067.0
2018-08-10 12:00:00,42.45,42.51,42.41,42.48,62386.0,30.7028,30.7462,30.6739,30.7245,62386.0
2018-08-10 12:10:00,42.48,42.59,42.47,42.55,56489.0,30.7245,30.8041,30.7173,30.7752,56489.0
2018-08-10 12:20:00,42.55,42.59,42.5,42.59,42977.0,30.7752,30.8041,30.739,30.8041,42977.0
2018-08-10 12:30:00,42.58,42.61,42.51,42.55,54895.0,30.7968,30.8185,30.7462,30.7752,54895.0
2018-08-10 12:40:00,42.55,42.64,42.55,42.62,48650.0,30.7752,30.8402,30.7752,30.8258,48650.0
2018-08-10 12:50:00,42.62,42.63,42.55,42.55,42849.0,30.8258,30.833,30.7752,30.7752,42849.0
2018-08-10 13:00:00,42.55,42.55,42.43,42.47,51024.0,30.7752,30.7752,30.6884,30.7173,51024.0
2018-08-10 13:10:00,42.47,42.56,42.47,42.49,42381.0,30.7173,30.7824,30.7173,30.7318,42381.0
2018-08-10 13:20:00,42.5,42.63,42.49,42.63,43417.0,30.739,30.833,30.7318,30.833,43417.0
2018-08-10 13:30:00,42.63,42.66,42.57,42.58,52191.0,30.833,30.8547,30.7896,30.7968,52191.0
2018-08-10 13:40:00,42.58,42.64,42.58,42.6,45311.0,30.7968,30.8402,30.7968,30.8113,45311.0
2018-08-10 13:50:00,42.59,42.62,42.56,42.59,54685.0,30.8041,30.8258,30.7824,30.8041,54685.0
2018-08-10 14:00:00,42.6,42.61,42.56,42.6,95574.0,30.8113,30.8185,30.7824,30.8113,95574.0
2018-08-10 14:10:00,42.6,42.65,42.59,42.65,60933.0,30.8113,30.8475,30.8041,30.8475,60933.0
2018-08-10 14:20:00,42.65,42.72,42.6,42.6,83352.0,30.8475,30.8981,30.8113,30.8113,83352.0
2018-08-10 14:30:00,42.6,42.69,42.6,42.68,67259.0,30.8113,30.8764,30.8113,30.8692,67259.0
2018-08-10 14:40:00,42.68,42.72,42.66,42.67,76137.0,30.8692,30.8981,30.8547,30.8619,76137.0
2018-08-10 14:50:00,42.67,42.72,42.66,42.67,70911.0,30.8619,30.8981,30.8547,30.8619,70911.0
2018-08-10 15:00:00,42.67,42.67,42.57,42.62,85210.0,30.8619,30.8619,30.7896,30.8258,85210.0
2018-08-10 15:10:00,42.62,42.74,42.61,42.73,81139.0,30.8258,30.9126,30.8185,30.9053,81139.0
2018-08-10 15:20:00,42.74,42.84,42.74,42.77,103446.0,30.9126,30.9849,30.9126,30.9343,103446.0
2018-08-10 15:30:00,42.77,42.86,42.76,42.85,134713.0,30.9343,30.9994,30.927,30.9921,134713.0
2018-08-10 15:40:00,42.86,42.91,42.75,42.79,205106.0,30.9994,31.0355,30.9198,30.9487,205106.0
2018-08-10 15:50:00,42.79,42.86,42.77,42.84,325597.0,30.9487,30.9994,30.9343,30.9849,325597.0
2018-08-13 09:30:00,42.52,42.71,42.38,42.7,141973.0,30.7535,30.8909,30.6522,30.8836,141973.0
2018-08-13 09:40:00,42.69,42.97,42.69,42.92,73027.0,30.8764,31.0789,30.8764,31.0428,73027.0
2018-08-13 09:50:00,42.92,42.96,42.75,42.77,97365.0,31.0428,31.0717,30.9198,30.9343,97365.0
2018-08-13 10:00:00,42.78,42.85,42.67,42.85,120833.0,30.9415,30.9921,30.8619,30.9921,120833.0
2018-08-13 10:10:00,42.85,42.94,42.69,42.89,135823.0,30.9921,31.0572,30.8764,31.0211,135823.0
2018-08-13 10:20:00,42.9,42.94,42.83,42.89,92616.0,31.0283,31.0572,30.9777,31.0211,92616.0
2018-08-13 10:30:00,42.9,43.01,42.85,43.0,119211.0,31.0283,31.1079,30.9921,31.1006,119211.0
2018-08-13 10:40:00,43.0,43.03,42.92,42.98,85677.0,31.1006,31.1223,31.0428,31.0862,85677.0
2018-08-13 10:50:00,42.99,43.03,42.89,42.95,70388.0,31.0934,31.1223,31.0211,31.0645,70388.0
2018-08-13 11:00:00,42.96,43.03,42.89,42.89,94396.0,31.0717,31.1223,31.0211,31.0211,94396.0
2018-08-13 11:10:00,42.89,42.91,42.8,42.81,72068.0,31.0211,31.0355,30.956,30.9632,72068.0
2018-08-13 11:20:00,42.81,42.87,42.79,42.8,73429.0,30.9632,31.0066,30.9487,30.956,73429.0
2018-08-13 11:30:00,42.79,42.82,42.71,42.72,68181.0,30.9487,30.9704,30.8909,30.8981,68181.0
2018-08-13 11:40:00,42.72,42.76,42.65,42.66,77786.0,30.8981,30.927,30.8475,30.8547,77786.0
2018-08-13 11:50:00,42.66,42.66,42.49,42.49,122861.0,30.8547,30.8547,30.7318,30.7318,122861.0
2018-08-13 12:00:00,42.49,42.53,42.43,42.47,86931.0,30.7318,30.7607,30.6884,30.7173,86931.0
2018-08-13 12:10:00,42.47,42.47,42.36,42.36,83709.0,30.7173,30.7173,30.6377,30.6377,83709.0
2018-08-13 12:20:00,42.37,42.42,42.31,42.34,77258.0,30.645,30.6811,30.6016,30.6233,77258.0
2018-08-13 12:30:00,42.33,42.34,42.28,42.33,87785.0,30.616,30.6233,30.5799,30.616,87785.0
2018-08-13 12:40:00,42.34,42.4,42.24,42.25,107663.0,30.6233,30.6667,30.5509,30.5582,107663.0
2018-08-13 12:50:00,42.25,42.26,42.16,42.2,69470.0,30.5582,30.5654,30.4931,30.522,69470.0
2018-08-13 13:00:00,42.2,42.21,42.08,42.09,99583.0,30.522,30.5292,30.4352,30.4424,99583.0
2018-08-13 13:10:00,42.1,42.16,42.05,42.16,115202.0,30.4497,30.4931,30.4135,30.4931,115202.0
2018-08-13 13:20:00,42.16,42.22,42.16,42.17,40032.0,30.4931,30.5365,30.4931,30.5003,40032.0
2018-08-13 13:30:00,42.18,42.27,42.16,42.17,85632.0,30.5075,30.5726,30.4931,30.5003,85632.0
2018-08-13 13:40:00,42.17,42.22,42.15,42.16,36063.0,30.5003,30.5365,30.4858,30.4931,36063.0
2018-08-13 13:50:00,42.17,42.26,42.15,42.25,44775.0,30.5003,30.5654,30.4858,30.5582,44775.0
2018-08-13 14:00:00,42.25,42.36,42.24,42.3,80752.0,30.5582,30.6377,30.5509,30.5943,80752.0
2018-08-13 14:10:00,42.29,42.4,42.28,42.38,73063.0,30.5871,30.6667,30.5799,30.6522,73063.0
2018-08-13 14:20:00,42.38,42.43,42.31,42.43,59577.0,30.6522,30.6884,30.6016,30.6884,59577.0
2018-08-13 14:30:00,42.43,42.48,42.33,42.36,68107.0,30.6884,30.7245,30.616,30.6377,68107.0
2018-08-13 14:40:00,42.36,42.43,42.35,42.43,65850.0,30.6377,30.6884,30.6305,30.6884,65850.0
2018-08-13 14:50:00,42.43,42.43,42.34,42.38,66875.0,30.6884,30.6884,30.6233,30.6522,66875.0
2018-08-13 15:00:00,42.38,42.4,42.32,42.4,71490.0,30.6522,30.6667,30.6088,30.6667,71490.0
2018-08-13 15:10:00,42.4,42.47,42.36,42.37,94992.0,30.6667,30.7173,30.6377,30.645,94992.0
2018-08-13 15:20:00,42.38,42.4,42.29,42.3,76285.0,30.6522,30.6667,30.5871,30.5943,76285.0
2018-08-13 15:30:00,42.3,42.35,42.25,42.28,145384.0,30.5943,30.6305,30.5582,30.5799,145384.0
2018-08-13 15:40:00,42.28,42.29,42.1,42.11,288924.0,30.5799,30.5871,30.4497,30.4569,288924.0
2018-08-13 15:50:00,42.1,42.11,42.02,42.06,530867.0,30.4497,30.4569,30.3918,30.4207,530867.0
2018-08-14 09:30:00,42.65,42.66,42.35,42.61,300571.0,30.8475,30.8547,30.6305,30.8185,300571.0
2018-08-14 09:40:00,42.6,42.7,42.51,42.55,111069.0,30.8113,30.8836,30.7462,30.7752,111069.0
2018-08-14 09:50:00,42.55,42.58,42.31,42.54,162117.0,30.7752,30.7968,30.6016,30.7679,162117.0
2018-08-14 10:00:00,42.55,42.66,42.49,42.54,124246.0,30.7752,30.8547,30.7318,30.7679,124246.0
2018-08-14 10:10:00,42.54,42.64,42.5,42.54,106504.0,30.7679,30.8402,30.739,30.7679,106504.0
2018-08-14 10:20:00,42.54,42.65,42.52,42.56,214849.0,30.7679,30.8475,30.7535,30.7824,214849.0
2018-08-14 10:30:00,42.56,42.59,42.5,42.58,97405.0,30.7824,30.8041,30.739,30.7968,97405.0
2018-08-14 10:40:00,42.57,42.75,42.53,42.74,93196.0,30.7896,30.9198,30.7607,30.9126,93196.0
2018-08-14 10:50:00,42.73,42.76,42.6,42.6,132917.0,30.9053,30.927,30.8113,30.8113,132917.0
2018-08-14 11:00:00,42.6,42.65,42.54,42.57,89483.0,30.8113,30.8475,30.7679,30.7896,89483.0
2018-08-14 11:10:00,42.57,42.62,42.48,42.51,74337.0,30.7896,30.8258,30.7245,30.7462,74337.0
2018-08-14 11:20:00,42.52,42.64,42.47,42.47,55888.0,30.7535,30.8402,30.7173,30.7173,55888.0
2018-08-14 11:30:00,42.46,42.55,42.46,42.5,42041.0,30.7101,30.7752,30.7101,30.739,42041.0
2018-08-14 11:40:00,42.5,42.5,42.35,42.39,59347.0,30.739,30.739,30.6305,30.6594,59347.0
2018-08-14 11:50:00,42.39,42.44,42.37,42.4,48638.0,30.6594,30.6956,30.645,30.6667,48638.0
2018-08-14 12:00:00,42.4,42.5,42.4,42.44,49480.0,30.6667,30.739,30.6667,30.6956,49480.0
2018-08-14 12:10:00,42.45,42.51,42.36,42.5,64933.0,30.7028,30.7462,30.6377,30.739,64933.0
2018-08-14 12:20:00,42.49,42.53,42.42,42.53,48859.0,30.7318,30.7607,30.6811,30.7607,48859.0
2018-08-14 12:30:00,42.54,42.55,42.44,42.44,40162.0,30.7679,30.7752,30.6956,30.6956,40162.0
2018-08-14 12:40:00,42.45,42.45,42.33,42.33,60100.0,30.7028,30.7028,30.616,30.616,60100.0
2018-08-14 12:50:00,42.34,42.39,42.29,42.34,80953.0,30.6233,30.6594,30.5871,30.6233,80953.0
2018-08-14 13:00:00,42.35,42.37,42.22,42.29,131267.0,30.6305,30.645,30.5365,30.5871,131267.0
2018-08-14 13:10:00,42.29,42.35,42.24,42.32,57883.0,30.5871,30.6305,30.5509,30.6088,57883.0
2018-08-14 13:20:00,42.32,42.41,42.31,42.37,44392.0,30.6088,30.6739,30.6016,30.645,44392.0
2018-08-14 13:30:00,42.38,42.41,42.35,42.39,43823.0,30.6522,30.6739,30.6305,30.6594,43823.0
2018-08-14 13:40:00,42.39,42.44,42.37,42.37,39369.0,30.6594,30.6956,30.645,30.645,39369.0
2018-08-14 13:50:00,42.37,42.49,42.35,42.47,52880.0,30.645,30.7318,30.6305,30.7173,52880.0
2018-08-14 14:00:00,42.47,42.5,42.43,42.44,57327.0,30.7173,30.739,30.6884,30.6956,57327.0
2018-08-14 14:10:00,42.44,42.44,42.39,42.42,47309.0,30.6956,30.6956,30.6594,30.6811,47309.0
2018-08-14 14:20:00,42.43,42.43,42.33,42.36,72187.0,30.6884,30.6884,30.616,30.6377,72187.0
2018-08-14 14:30:00,42.35,42.4,42.35,42.39,49473.0,30.6305,30.6667,30.6305,30.6594,49473.0
2018-08-14 14:40:00,42.39,42.43,42.35,42.39,54538.0,30.6594,30.6884,30.6305,30.6594,54538.0
2018-08-14 14:50:00,42.39,42.41,42.33,42.38,58145.0,30.6594,30.6739,30.616,30.6522,58145.0
2018-08-14 15:00:00,42.38,42.42,42.38,42.39,104941.0,30.6522,30.6811,30.6522,30.6594,104941.0
2018-08-14 15:10:00,42.38,42.4,42.34,42.39,107898.0,30.6522,30.6667,30.6233,30.6594,107898.0
2018-08-14 15:20:00,42.38,42.43,42.35,42.37,111631.0,30.6522,30.6884,30.6305,30.645,111631.0
2018-08-14 15:30:00,42.38,42.43,42.37,42.4,91926.0,30.6522,30.6884,30.645,30.6667,91926.0
2018-08-14 15:40:00,42.4,42.41,42.35,42.4,101373.0,30.6667,30.6739,30.6305,30.6667,101373.0
2018-08-14 15:50:00,42.4,42.43,42.38,42.42,251275.0,30.6667,30.6884,30.6522,30.6811,251275.0
2018-08-15 09:30:00,42.07,42.07,41.67,41.76,247601.0,30.428,30.428,30.1387,30.2038,247601.0
2018-08-15 09:40:00,41.73,41.73,41.47,41.48,196367.0,30.1821,30.1821,29.994,30.0013,196367.0
2018-08-15 09:50:00,41.48,41.48,41.07,41.08,279165.0,30.0013,30.0013,29.7047,29.7119,279165.0
2018-08-15 10:00:00,41.07,41.11,40.85,41.03,240576.0,29.7047,29.7336,29.5456,29.6758,240576.0
2018-08-15 10:10:00,41.02,41.02,40.63,40.67,345147.0,29.6685,29.6685,29.3865,29.4154,345147.0
2018-08-15 10:20:00,40.68,40.73,40.46,40.71,275456.0,29.4226,29.4588,29.2635,29.4443,275456.0
2018-08-15 10:30:00,40.7,40.71,40.39,40.43,268764.0,29.4371,29.4443,29.2129,29.2418,268764.0
2018-08-15 10:40:00,40.42,40.65,40.41,40.65,332622.0,29.2346,29.4009,29.2274,29.4009,332622.0
2018-08-15 10:50:00,40.64,40.71,40.16,40.18,336341.0,29.3937,29.4443,29.0465,29.061,336341.0
2018-08-15 11:00:00,40.17,40.57,40.07,40.55,275053.0,29.0538,29.3431,28.9814,29.3286,275053.0
2018-08-15 11:10:00,40.55,40.75,40.53,40.64,241188.0,29.3286,29.4733,29.3141,29.3937,241188.0
2018-08-15 11:20:00,40.64,40.76,40.61,40.75,123008.0,29.3937,29.4805,29.372,29.4733,123008.0
2018-08-15 11:30:00,40.76,40.94,40.7,40.85,179331.0,29.4805,29.6107,29.4371,29.5456,179331.0
2018-08-15 11:40:00,40.86,40.86,40.74,40.77,107392.0,29.5528,29.5528,29.466,29.4877,107392.0
2018-08-15 11:50:00,40.76,40.78,40.61,40.65,68469.0,29.4805,29.495,29.372,29.4009,68469.0
2018-08-15 12:00:00,40.65,40.78,40.61,40.76,96651.0,29.4009,29.495,29.372,29.4805,96651.0
2018-08-15 12:10:00,40.76,40.78,40.67,40.74,143881.0,29.4805,29.495,29.4154,29.466,143881.0
2018-08-15 12:20:00,40.74,40.77,40.71,40.74,60682.0,29.466,29.4877,29.4443,29.466,60682.0
2018-08-15 12:30:00,40.74,40.82,40.73,40.79,67943.0,29.466,29.5239,29.4588,29.5022,67943.0
2018-08-15 12:40:00,40.81,40.91,40.77,40.86,98631.0,29.5167,29.589,29.4877,29.5528,98631.0
2018-08-15 12:50:00,40.87,40.92,40.85,40.91,153971.0,29.5601,29.5962,29.5456,29.589,153971.0
2018-08-15 13:00:00,40.91,40.92,40.6,40.62,118691.0,29.589,29.5962,29.3648,29.3792,118691.0
2018-08-15 13:10:00,40.62,40.65,40.55,40.56,72210.0,29.3792,29.4009,29.3286,29.3358,72210.0
2018-08-15 13:20:00,40.55,40.74,40.54,40.73,89650.0,29.3286,29.466,29.3214,29.4588,89650.0
2018-08-15 13:30:00,40.73,40.77,40.67,40.69,70953.0,29.4588,29.4877,29.4154,29.4299,70953.0
2018-08-15 13:40:00,40.69,40.7,40.62,40.62,59555.0,29.4299,29.4371,29.3792,29.3792,59555.0
2018-08-15 13:50:00,40.62,40.7,40.61,40.61,70671.0,29.3792,29.4371,29.372,29.372,70671.0
2018-08-15 14:00:00,40.6,40.62,40.34,40.34,109231.0,29.3648,29.3792,29.1767,29.1767,109231.0
2018-08-15 14:10:00,40.35,40.47,40.34,40.45,91332.0,29.184,29.2707,29.1767,29.2563,91332.0
2018-08-15 14:20:00,40.45,40.45,40.31,40.41,118650.0,29.2563,29.2563,29.155,29.2274,118650.0
2018-08-15 14:30:00,40.41,40.47,40.36,40.43,105425.0,29.2274,29.2707,29.1912,29.2418,105425.0
2018-08-15 14:40:00,40.43,40.46,40.37,40.39,141174.0,29.2418,29.2635,29.1984,29.2129,141174.0
2018-08-15 14:50:00,40.39,40.6,40.39,40.59,110357.0,29.2129,29.3648,29.2129,29.3575,110357.0
2018-08-15 15:00:00,40.59,40.68,40.55,40.57,127566.0,29.3575,29.4226,29.3286,29.3431,127566.0
2018-08-15 15:10:00,40.57,40.58,40.5,40.53,117136.0,29.3431,29.3503,29.2924,29.3141,117136.0
2018-08-15 15:20:00,40.53,40.58,40.51,40.55,157568.0,29.3141,29.3503,29.2997,29.3286,157568.0
2018-08-15 15:30:00,40.55,40.69,40.54,40.61,240885.0,29.3286,29.4299,29.3214,29.372,240885.0
2018-08-15 15:40:00,40.6,40.68,40.53,40.62,294342.0,29.3648,29.4226,29.3141,29.3792,294342.0
2018-08-15 15:50:00,40.62,40.62,40.45,40.49,609992.0,29.3792,29.3792,29.2563,29.2852,609992.0
2018-08-16 09:30:00,40.62,40.91,40.59,40.72,158083.0,29.3792,29.589,29.3575,29.4516,158083.0
2018-08-16 09:40:00,40.74,40.74,40.22,40.24,218170.0,29.466,29.466,29.0899,29.1044,218170.0
2018-08-16 09:50:00,40.25,40.54,40.22,40.42,372532.0,29.1116,29.3214,29.0899,29.2346,372532.0
2018-08-16 10:00:00,40.42,40.79,40.42,40.75,209820.0,29.2346,29.5022,29.2346,29.4733,209820.0
2018-08-16 10:10:00,40.75,40.81,40.59,40.69,198947.0,29.4733,29.5167,29.3575,29.4299,198947.0
2018-08-16 10:20:00,40.68,40.74,40.6,40.64,83594.0,29.4226,29.466,29.3648,29.3937,83594.0
2018-08-16 10:30:00,40.63,40.75,40.52,40.72,189834.0,29.3865,29.4733,29.3069,29.4516,189834.0
2018-08-16 10:40:00,40.72,40.73,40.6,40.68,85113.0,29.4516,29.4588,29.3648,29.4226,85113.0
2018-08-16 10:50:00,40.68,40.85,40.67,40.82,81477.0,29.4226,29.5456,29.4154,29.5239,81477.0
2018-08-16 11:00:00,40.81,40.94,40.81,40.9,68107.0,29.5167,29.6107,29.5167,29.5818,68107.0
2018-08-16 11:10:00,40.91,41.06,40.88,41.0,158201.0,29.589,29.6975,29.5673,29.6541,158201.0
2018-08-16 11:20:00,41.01,41.07,40.99,41.0,101966.0,29.6613,29.7047,29.6468,29.6541,101966.0
2018-08-16 11:30:00,41.0,41.07,40.97,41.04,67503.0,29.6541,29.7047,29.6324,29.683,67503.0
2018-08-16 11:40:00,41.04,41.09,40.96,40.99,61340.0,29.683,29.7192,29.6252,29.6468,61340.0
2018-08-16 11:50:00,40.98,41.03,40.95,41.03,68591.0,29.6396,29.6758,29.6179,29.6758,68591.0
2018-08-16 12:00:00,41.04,41.15,41.04,41.09,95527.0,29.683,29.7626,29.683,29.7192,95527.0
2018-08-16 12:10:00,41.09,41.09,41.03,41.08,36638.0,29.7192,29.7192,29.6758,29.7119,36638.0
2018-08-16 12:20:00,41.08,41.09,40.95,40.96,72423.0,29.7119,29.7192,29.6179,29.6252,72423.0
2018-08-16 12:30:00,40.96,40.99,40.92,40.99,41206.0,29.6252,29.6468,29.5962,29.6468,41206.0
2018-08-16 12:40:00,40.98,41.02,40.89,41.02,64011.0,29.6396,29.6685,29.5745,29.6685,64011.0
2018-08-16 12:50:00,41.02,41.07,40.97,41.0,56360.0,29.6685,29.7047,29.6324,29.6541,56360.0
2018-08-16 13:00:00,41.01,41.04,40.98,41.02,45998.0,29.6613,29.683,29.6396,29.6685,45998.0
2018-08-16 13:10:00,41.02,41.07,40.95,40.95,35173.0,29.6685,29.7047,29.6179,29.6179,35173.0
2018-08-16 13:20:00,40.95,40.95,40.86,40.88,59237.0,29.6179,29.6179,29.5528,29.5673,59237.0
2018-08-16 13:30:00,40.88,40.96,40.87,40.96,40936.0,29.5673,29.6252,29.5601,29.6252,40936.0
2018-08-16 13:40:00,40.94,40.94,40.84,40.85,40311.0,29.6107,29.6107,29.5384,29.5456,40311.0
2018-08-16 13:50:00,40.84,40.9,40.84,40.85,39328.0,29.5384,29.5818,29.5384,29.5456,39328.0
2018-08-16 14:00:00,40.85,40.85,40.73,40.74,73189.0,29.5456,29.5456,29.4588,29.466,73189.0
2018-08-16 14:10:00,40.74,40.75,40.7,40.74,56920.0,29.466,29.4733,29.4371,29.466,56920.0
2018-08-16 14:20:00,40.75,40.76,40.68,40.68,60725.0,29.4733,29.4805,29.4226,29.4226,60725.0
2018-08-16 14:30:00,40.68,40.73,40.6,40.71,81292.0,29.4226,29.4588,29.3648,29.4443,81292.0
2018-08-16 14:40:00,40.71,40.74,40.69,40.71,52323.0,29.4443,29.466,29.4299,29.4443,52323.0
2018-08-16 14:50:00,40.71,40.77,40.7,40.74,70638.0,29.4443,29.4877,29.4371,29.466,70638.0
2018-08-16 15:00:00,40.73,40.77,40.68,40.69,72739.0,29.4588,29.4877,29.4226,29.4299,72739.0
2018-08-16 15:10:00,40.69,40.74,40.65,40.73,73670.0,29.4299,29.466,29.4009,29.4588,73670.0
2018-08-16 15:20:00,40.73,40.79,40.7,40.76,101635.0,29.4588,29.5022,29.4371,29.4805,101635.0
2018-08-16 15:30:00,40.76,40.78,40.71,40.76,125631.0,29.4805,29.495,29.4443,29.4805,125631.0
2018-08-16 15:40:00,40.76,40.76,40.68,40.71,149703.0,29.4805,29.4805,29.4226,29.4443,149703.0
2018-08-16 15:50:00,40.71,40.72,40.62,40.69,510321.0,29.4443,29.4516,29.3792,29.4299,510321.0
2018-08-17 09:30:00,40.9,41.03,40.78,40.94,212844.0,29.5818,29.6758,29.495,29.6107,212844.0
2018-08-17 09:40:00,40.94,40.95,40.75,40.89,133047.0,29.6107,29.6179,29.4733,29.5745,133047.0
2018-08-17 09:50:00,40.89,40.92,40.73,40.78,105127.0,29.5745,29.5962,29.4588,29.495,105127.0
2018-08-17 10:00:00,40.78,40.78,40.54,40.64,141575.0,29.495,29.495,29.3214,29.3937,141575.0
2018-08-17 10:10:00,40.64,40.8,40.61,40.7,132739.0,29.3937,29.5094,29.372,29.4371,132739.0
2018-08-17 10:20:00,40.7,40.75,40.66,40.69,88351.0,29.4371,29.4733,29.4082,29.4299,88351.0
2018-08-17 10:30:00,40.69,40.77,40.67,40.69,63209.0,29.4299,29.4877,29.4154,29.4299,63209.0
2018-08-17 10:40:00,40.69,40.7,40.49,40.49,70780.0,29.4299,29.4371,29.2852,29.2852,70780.0
2018-08-17 10:50:00,40.49,40.5,40.44,40.5,169083.0,29.2852,29.2924,29.2491,29.2924,169083.0
2018-08-17 11:00:00,40.5,40.63,40.5,40.58,72567.0,29.2924,29.3865,29.2924,29.3503,72567.0
2018-08-17 11:10:00,40.57,40.68,40.5,40.66,88633.0,29.3431,29.4226,29.2924,29.4082,88633.0
2018-08-17 11:20:00,40.66,40.69,40.62,40.64,58728.0,29.4082,29.4299,29.3792,29.3937,58728.0
2018-08-17 11:30:00,40.65,40.67,40.55,40.58,52874.0,29.4009,29.4154,29.3286,29.3503,52874.0
2018-08-17 11:40:00,40.58,40.65,40.55,40.65,45493.0,29.3503,29.4009,29.3286,29.4009,45493.0
2018-08-17 11:50:00,40.64,40.65,40.56,40.65,62339.0,29.3937,29.4009,29.3358,29.4009,62339.0
2018-08-17 12:00:00,40.65,40.65,40.53,40.54,49441.0,29.4009,29.4009,29.3141,29.3214,49441.0
2018-08-17 12:10:00,40.53,40.59,40.48,40.51,56904.0,29.3141,29.3575,29.278,29.2997,56904.0
2018-08-17 12:20:00,40.5,40.53,40.46,40.48,52190.0,29.2924,29.3141,29.2635,29.278,52190.0
2018-08-17 12:30:00,40.48,40.5,40.41,40.43,54910.0,29.278,29.2924,29.2274,29.2418,54910.0
2018-08-17 12:40:00,40.43,40.53,40.43,40.53,64158.0,29.2418,29.3141,29.2418,29.3141,64158.0
2018-08-17 12:50:00,40.54,40.56,40.44,40.45,52428.0,29.3214,29.3358,29.2491,29.2563,52428.0
2018-08-17 13:00:00,40.45,40.5,40.45,40.49,63719.0,29.2563,29.2924,29.2563,29.2852,63719.0
2018-08-17 13:10:00,40.5,40.55,40.47,40.53,40955.0,29.2924,29.3286,29.2707,29.3141,40955.0
2018-08-17 13:20:00,40.52,40.55,40.46,40.48,39066.0,29.3069,29.3286,29.2635,29.278,39066.0
2018-08-17 13:30:00,40.47,40.57,40.46,40.55,44025.0,29.2707,29.3431,29.2635,29.3286,44025.0
2018-08-17 13:40:00,40.55,40.58,40.51,40.52,34061.0,29.3286,29.3503,29.2997,29.3069,34061.0
2018-08-17 13:50:00,40.52,40.57,40.48,40.54,55716.0,29.3069,29.3431,29.278,29.3214,55716.0
2018-08-17 14:00:00,40.54,40.66,40.52,40.66,111585.0,29.3214,29.4082,29.3069,29.4082,111585.0
2018-08-17 14:10:00,40.65,40.72,40.62,40.65,76126.0,29.4009,29.4516,29.3792,29.4009,76126.0
2018-08-17 14:20:00,40.65,40.72,40.63,40.7,69323.0,29.4009,29.4516,29.3865,29.4371,69323.0
2018-08-17 14:30:00,40.69,40.77,40.68,40.69,122587.0,29.4299,29.4877,29.4226,29.4299,122587.0
2018-08-17 14:40:00,40.69,40.78,40.69,40.73,73045.0,29.4299,29.495,29.4299,29.4588,73045.0
2018-08-17 14:50:00,40.72,40.81,40.7,40.74,97851.0,29.4516,29.5167,29.4371,29.466,97851.0
2018-08-17 15:00:00,40.73,40.75,40.69,40.7,95263.0,29.4588,29.4733,29.4299,29.4371,95263.0
2018-08-17 15:10:00,40.69,40.73,40.61,40.72,225451.0,29.4299,29.4588,29.372,29.4516,225451.0
2018-08-17 15:20:00,40.72,40.74,40.68,40.7,105383.0,29.4516,29.466,29.4226,29.4371,105383.0
2018-08-17 15:30:00,40.7,40.74,40.67,40.71,125147.0,29.4371,29.466,29.4154,29.4443,125147.0
2018-08-17 15:40:00,40.71,40.76,40.65,40.68,139009.0,29.4443,29.4805,29.4009,29.4226,139009.0
2018-08-17 15:50:00,40.67,40.68,40.58,40.59,362622.0,29.4154,29.4226,29.3503,29.3575,362622.0
2018-08-20 09:30:00,40.53,40.72,40.39,40.66,180380.0,29.3141,29.4516,29.2129,29.4082,180380.0
2018-08-20 09:40:00,40.66,40.72,40.55,40.66,119196.0,29.4082,29.4516,29.3286,29.4082,119196.0
2018-08-20 09:50:00,40.66,40.77,40.55,40.68,176309.0,29.4082,29.4877,29.3286,29.4226,176309.0
2018-08-20 10:00:00,40.68,41.2,40.67,41.12,251630.0,29.4226,29.7987,29.4154,29.7409,251630.0
2018-08-20 10:10:00,41.13,41.14,40.94,40.97,134089.0,29.7481,29.7553,29.6107,29.6324,134089.0
2018-08-20 10:20:00,40.96,41.1,40.92,41.07,88295.0,29.6252,29.7264,29.5962,29.7047,88295.0
2018-08-20 10:30:00,41.06,41.07,40.97,40.97,105718.0,29.6975,29.7047,29.6324,29.6324,105718.0
2018-08-20 10:40:00,40.97,41.13,40.96,41.1,96267.0,29.6324,29.7481,29.6252,29.7264,96267.0
2018-08-20 10:50:00,41.11,41.13,41.0,41.08,90742.0,29.7336,29.7481,29.6541,29.7119,90742.0
2018-08-20 11:00:00,41.08,41.17,41.04,41.16,125196.0,29.7119,29.777,29.683,29.7698,125196.0
2018-08-20 11:10:00,41.16,41.18,41.02,41.11,86429.0,29.7698,29.7843,29.6685,29.7336,86429.0
2018-08-20 11:20:00,41.11,41.12,41.0,41.09,79648.0,29.7336,29.7409,29.6541,29.7192,79648.0
2018-08-20 11:30:00,41.09,41.1,40.96,41.08,67571.0,29.7192,29.7264,29.6252,29.7119,67571.0
2018-08-20 11:40:00,41.08,41.16,41.07,41.12,65315.0,29.7119,29.7698,29.7047,29.7409,65315.0
2018-08-20 11:50:00,41.13,41.21,41.12,41.14,67092.0,29.7481,29.806,29.7409,29.7553,67092.0
2018-08-20 12:00:00,41.13,41.19,41.12,41.18,55104.0,29.7481,29.7915,29.7409,29.7843,55104.0
2018-08-20 12:10:00,41.19,41.2,41.15,41.18,57754.0,29.7915,29.7987,29.7626,29.7843,57754.0
2018-08-20 12:20:00,41.17,41.24,41.15,41.22,75407.0,29.777,29.8277,29.7626,29.8132,75407.0
2018-08-20 12:30:00,41.22,41.27,41.2,41.26,67029.0,29.8132,29.8494,29.7987,29.8421,67029.0
2018-08-20 12:40:00,41.25,41.33,41.19,41.19,149394.0,29.8349,29.8928,29.7915,29.7915,149394.0
2018-08-20 12:50:00,41.19,41.19,41.08,41.12,64468.0,29.7915,29.7915,29.7119,29.7409,64468.0
2018-08-20 13:00:00,41.13,41.13,40.97,41.0,56342.0,29.7481,29.7481,29.6324,29.6541,56342.0
2018-08-20 13:10:00,41.0,41.02,40.93,40.97,44575.0,29.6541,29.6685,29.6035,29.6324,44575.0
2018-08-20 13:20:00,40.97,41.03,40.97,41.0,30420.0,29.6324,29.6758,29.6324,29.6541,30420.0
2018-08-20 13:30:00,41.01,41.07,41.0,41.05,31098.0,29.6613,29.7047,29.6541,29.6902,31098.0
2018-08-20 13:40:00,41.04,41.07,41.02,41.06,28010.0,29.683,29.7047,29.6685,29.6975,28010.0
2018-08-20 13:50:00,41.06,41.11,41.02,41.07,37841.0,29.6975,29.7336,29.6685,29.7047,37841.0
2018-08-20 14:00:00,41.08,41.09,40.99,41.03,58721.0,29.7119,29.7192,29.6468,29.6758,58721.0
2018-08-20 14:10:00,41.02,41.08,41.01,41.02,68739.0,29.6685,29.7119,29.6613,29.6685,68739.0
2018-08-20 14:20:00,41.02,41.06,40.98,41.05,44699.0,29.6685,29.6975,29.6396,29.6902,44699.0
2018-08-20 14:30:00,41.05,41.11,41.01,41.11,66482.0,29.6902,29.7336,29.6613,29.7336,66482.0
2018-08-20 14:40:00,41.1,41.1,41.02,41.09,85433.0,29.7264,29.7264,29.6685,29.7192,85433.0
2018-08-20 14:50:00,41.08,41.1,41.05,41.08,34364.0,29.7119,29.7264,29.6902,29.7119,34364.0
2018-08-20 15:00:00,41.08,41.1,41.01,41.08,67711.0,29.7119,29.7264,29.6613,29.7119,67711.0
2018-08-20 15:10:00,41.07,41.1,41.06,41.07,50554.0,29.7047,29.7264,29.6975,29.7047,50554.0
2018-08-20 15:20:00,41.06,41.1,41.05,41.06,64063.0,29.6975,29.7264,29.6902,29.6975,64063.0
2018-08-20 15:30:00,41.06,41.11,41.05,41.07,88507.0,29.6975,29.7336,29.6902,29.7047,88507.0
2018-08-20 15:40:00,41.07,41.11,41.04,41.08,124186.0,29.7047,29.7336,29.683,29.7119,124186.0
2018-08-20 15:50:00,41.07,41.07,40.99,41.03,244413.0,29.7047,29.7047,29.6468,29.6758,244413.0
2018-08-21 09:30:00,41.5,41.92,41.46,41.74,255504.0,30.0157,30.3195,29.9868,30.1893,255504.0
2018-08-21 09:40:00,41.75,41.94,41.74,41.81,231795.0,30.1965,30.334,30.1893,30.2399,231795.0
2018-08-21 09:50:00,41.81,41.89,41.76,41.87,145868.0,30.2399,30.2978,30.2038,30.2833,145868.0
2018-08-21 10:00:00,41.86,41.95,41.82,41.92,143144.0,30.2761,30.3412,30.2472,30.3195,143144.0
2018-08-21 10:10:00,41.92,42.11,41.87,42.1,194129.0,30.3195,30.4569,30.2833,30.4497,194129.0
2018-08-21 10:20:00,42.09,42.11,41.99,42.03,131402.0,30.4424,30.4569,30.3701,30.3991,131402.0
2018-08-21 10:30:00,42.04,42.08,41.95,42.0,100065.0,30.4063,30.4352,30.3412,30.3774,100065.0
2018-08-21 10:40:00,42.0,42.06,41.95,42.03,108859.0,30.3774,30.4207,30.3412,30.3991,108859.0
2018-08-21 10:50:00,42.03,42.04,41.95,41.98,91858.0,30.3991,30.4063,30.3412,30.3629,91858.0
2018-08-21 11:00:00,41.98,41.98,41.86,41.93,128731.0,30.3629,30.3629,30.2761,30.3267,128731.0
2018-08-21 11:10:00,41.93,42.0,41.91,41.93,95378.0,30.3267,30.3774,30.3123,30.3267,95378.0
2018-08-21 11:20:00,41.93,42.0,41.91,41.99,68307.0,30.3267,30.3774,30.3123,30.3701,68307.0
2018-08-21 11:30:00,41.99,42.04,41.96,42.03,79879.0,30.3701,30.4063,30.3484,30.3991,79879.0
2018-08-21 11:40:00,42.03,42.1,42.0,42.07,58344.0,30.3991,30.4497,30.3774,30.428,58344.0
2018-08-21 11:50:00,42.06,42.18,42.06,42.18,62256.0,30.4207,30.5075,30.4207,30.5075,62256.0
2018-08-21 12:00:00,42.18,42.19,42.13,42.13,110281.0,30.5075,30.5148,30.4714,30.4714,110281.0
2018-08-21 12:10:00,42.13,42.17,42.06,42.07,49523.0,30.4714,30.5003,30.4207,30.428,49523.0
2018-08-21 12:20:00,42.06,42.12,42.05,42.1,69251.0,30.4207,30.4641,30.4135,30.4497,69251.0
2018-08-21 12:30:00,42.11,42.11,42.08,42.1,62274.0,30.4569,30.4569,30.4352,30.4497,62274.0
2018-08-21 12:40:00,42.1,42.14,42.09,42.13,53510.0,30.4497,30.4786,30.4424,30.4714,53510.0
2018-08-21 12:50:00,42.13,42.17,42.12,42.14,48595.0,30.4714,30.5003,30.4641,30.4786,48595.0
2018-08-21 13:00:00,42.14,42.14,42.08,42.1,45178.0,30.4786,30.4786,30.4352,30.4497,45178.0
2018-08-21 13:10:00,42.1,42.1,42.05,42.1,43409.0,30.4497,30.4497,30.4135,30.4497,43409.0
2018-08-21 13:20:00,42.1,42.11,42.04,42.08,76132.0,30.4497,30.4569,30.4063,30.4352,76132.0
2018-08-21 13:30:00,42.08,42.11,42.05,42.07,42489.0,30.4352,30.4569,30.4135,30.428,42489.0
2018-08-21 13:40:00,42.07,42.11,42.03,42.1,56562.0,30.428,30.4569,30.3991,30.4497,56562.0
2018-08-21 13:50:00,42.1,42.1,42.02,42.03,37690.0,30.4497,30.4497,30.3918,30.3991,37690.0
2018-08-21 14:00:00,42.03,42.03,41.95,42.0,65048.0,30.3991,30.3991,30.3412,30.3774,65048.0
2018-08-21 14:10:00,42.02,42.1,41.99,42.09,71974.0,30.3918,30.4497,30.3701,30.4424,71974.0
2018-08-21 14:20:00,42.09,42.11,42.03,42.06,54480.0,30.4424,30.4569,30.3991,30.4207,54480.0
2018-08-21 14:30:00,42.06,42.06,42.0,42.02,62754.0,30.4207,30.4207,30.3774,30.3918,62754.0
2018-08-21 14:40:00,42.01,42.09,41.98,41.98,63317.0,30.3846,30.4424,30.3629,30.3629,63317.0
2018-08-21 14:50:00,41.98,42.01,41.95,42.0,47171.0,30.3629,30.3846,30.3412,30.3774,47171.0
2018-08-21 15:00:00,41.99,42.04,41.98,41.99,46200.0,30.3701,30.4063,30.3629,30.3701,46200.0
2018-08-21 15:10:00,42.0,42.02,41.89,41.89,76075.0,30.3774,30.3918,30.2978,30.2978,76075.0
2018-08-21 15:20:00,41.88,41.93,41.86,41.91,66390.0,30.2906,30.3267,30.2761,30.3123,66390.0
2018-08-21 15:30:00,41.91,41.96,41.87,41.9,124960.0,30.3123,30.3484,30.2833,30.305,124960.0
2018-08-21 15:40:00,41.9,41.91,41.76,41.79,227838.0,30.305,30.3123,30.2038,30.2255,227838.0
2018-08-21 15:50:00,41.79,41.9,41.77,41.84,425659.0,30.2255,30.305,30.211,30.2616,425659.0
2018-08-22 09:30:00,42.37,42.73,42.31,42.48,249587.0,30.645,30.9053,30.6016,30.7245,249587.0
2018-08-22 09:40:00,42.48,42.5,42.32,42.48,114069.0,30.7245,30.739,30.6088,30.7245,114069.0
2018-08-22 09:50:00,42.47,42.74,42.44,42.72,237310.0,30.7173,30.9126,30.6956,30.8981,237310.0
2018-08-22 10:00:00,42.71,42.82,42.62,42.73,199032.0,30.8909,30.9704,30.8258,30.9053,199032.0
2018-08-22 10:10:00,42.74,42.76,42.65,42.73,159878.0,30.9126,30.927,30.8475,30.9053,159878.0
2018-08-22 10:20:00,42.73,42.77,42.7,42.74,154836.0,30.9053,30.9343,30.8836,30.9126,154836.0
2018-08-22 10:30:00,42.74,42.94,42.52,42.87,188597.0,30.9126,31.0572,30.7535,31.0066,188597.0
2018-08-22 10:40:00,42.86,42.9,42.75,42.84,277990.0,30.9994,31.0283,30.9198,30.9849,277990.0
2018-08-22 10:50:00,42.84,42.87,42.69,42.77,81526.0,30.9849,31.0066,30.8764,30.9343,81526.0
2018-08-22 11:00:00,42.77,42.84,42.72,42.75,86087.0,30.9343,30.9849,30.8981,30.9198,86087.0
2018-08-22 11:10:00,42.74,42.88,42.72,42.88,161629.0,30.9126,31.0138,30.8981,31.0138,161629.0
2018-08-22 11:20:00,42.88,42.94,42.84,42.85,62337.0,31.0138,31.0572,30.9849,30.9921,62337.0
2018-08-22 11:30:00,42.85,42.86,42.74,42.86,63999.0,30.9921,30.9994,30.9126,30.9994,63999.0
2018-08-22 11:40:00,42.85,42.91,42.79,42.87,58010.0,30.9921,31.0355,30.9487,31.0066,58010.0
2018-08-22 11:50:00,42.88,42.96,42.86,42.94,63829.0,31.0138,31.0717,30.9994,31.0572,63829.0
2018-08-22 12:00:00,42.95,43.0,42.9,42.91,119079.0,31.0645,31.1006,31.0283,31.0355,119079.0
2018-08-22 12:10:00,42.9,42.93,42.86,42.93,48669.0,31.0283,31.05,30.9994,31.05,48669.0
2018-08-22 12:20:00,42.93,42.97,42.85,42.86,103934.0,31.05,31.0789,30.9921,30.9994,103934.0
2018-08-22 12:30:00,42.87,42.89,42.81,42.84,54283.0,31.0066,31.0211,30.9632,30.9849,54283.0
2018-08-22 12:40:00,42.84,42.9,42.83,42.85,76298.0,30.9849,31.0283,30.9777,30.9921,76298.0
2018-08-22 12:50:00,42.86,42.9,42.82,42.85,55105.0,30.9994,31.0283,30.9704,30.9921,55105.0
2018-08-22 13:00:00,42.85,42.88,42.82,42.83,41062.0,30.9921,31.0138,30.9704,30.9777,41062.0
2018-08-22 13:10:00,42.84,42.86,42.79,42.8,52161.0,30.9849,30.9994,30.9487,30.956,52161.0
2018-08-22 13:20:00,42.8,42.85,42.8,42.8,36311.0,30.956,30.9921,30.956,30.956,36311.0
2018-08-22 13:30:00,42.8,42.86,42.79,42.82,51832.0,30.956,30.9994,30.9487,30.9704,51832.0
2018-08-22 13:40:00,42.82,42.88,42.79,42.83,57989.0,30.9704,31.0138,30.9487,30.9777,57989.0
2018-08-22 13:50:00,42.83,42.85,42.79,42.84,59389.0,30.9777,30.9921,30.9487,30.9849,59389.0
2018-08-22 14:00:00,42.86,42.88,42.79,42.79,77608.0,30.9994,31.0138,30.9487,30.9487,77608.0
2018-08-22 14:10:00,42.79,42.83,42.73,42.75,98392.0,30.9487,30.9777,30.9053,30.9198,98392.0
2018-08-22 14:20:00,42.75,42.77,42.67,42.71,102025.0,30.9198,30.9343,30.8619,30.8909,102025.0
2018-08-22 14:30:00,42.71,42.78,42.7,42.75,55406.0,30.8909,30.9415,30.8836,30.9198,55406.0
2018-08-22 14:40:00,42.74,42.8,42.74,42.74,46909.0,30.9126,30.956,30.9126,30.9126,46909.0
2018-08-22 14:50:00,42.75,42.81,42.74,42.81,65839.0,30.9198,30.9632,30.9126,30.9632,65839.0
2018-08-22 15:00:00,42.81,42.88,42.77,42.87,125574.0,30.9632,31.0138,30.9343,31.0066,125574.0
2018-08-22 15:10:00,42.87,42.92,42.86,42.9,93937.0,31.0066,31.0428,30.9994,31.0283,93937.0
2018-08-22 15:20:00,42.9,42.94,42.86,42.89,116299.0,31.0283,31.0572,30.9994,31.0211,116299.0
2018-08-22 15:30:00,42.89,42.9,42.8,42.84,163367.0,31.0211,31.0283,30.956,30.9849,163367.0
2018-08-22 15:40:00,42.84,42.9,42.76,42.79,221576.0,30.9849,31.0283,30.927,30.9487,221576.0
2018-08-22 15:50:00,42.79,42.8,42.71,42.72,371831.0,30.9487,30.956,30.8909,30.8981,371831.0
2018-08-23 09:30:00,42.45,42.45,42.18,42.32,172138.0,30.7028,30.7028,30.5075,30.6088,172138.0
2018-08-23 09:40:00,42.31,42.43,42.19,42.29,115788.0,30.6016,30.6884,30.5148,30.5871,115788.0
2018-08-23 09:50:00,42.29,42.5,42.28,42.38,61682.0,30.5871,30.739,30.5799,30.6522,61682.0
2018-08-23 10:00:00,42.39,42.54,42.38,42.5,84793.0,30.6594,30.7679,30.6522,30.739,84793.0
2018-08-23 10:10:00,42.5,42.57,42.46,42.49,77400.0,30.739,30.7896,30.7101,30.7318,77400.0
2018-08-23 10:20:00,42.5,42.54,42.45,42.52,59236.0,30.739,30.7679,30.7028,30.7535,59236.0
2018-08-23 10:30:00,42.52,42.6,42.49,42.55,75229.0,30.7535,30.8113,30.7318,30.7752,75229.0
2018-08-23 10:40:00,42.55,42.55,42.43,42.5,56975.0,30.7752,30.7752,30.6884,30.739,56975.0
2018-08-23 10:50:00,42.49,42.54,42.45,42.46,57299.0,30.7318,30.7679,30.7028,30.7101,57299.0
2018-08-23 11:00:00,42.46,42.58,42.45,42.51,57207.0,30.7101,30.7968,30.7028,30.7462,57207.0
2018-08-23 11:10:00,42.51,42.54,42.4,42.4,62888.0,30.7462,30.7679,30.6667,30.6667,62888.0
2018-08-23 11:20:00,42.4,42.44,42.37,42.44,55011.0,30.6667,30.6956,30.645,30.6956,55011.0
2018-08-23 11:30:00,42.44,42.44,42.29,42.29,48037.0,30.6956,30.6956,30.5871,30.5871,48037.0
2018-08-23 11:40:00,42.3,42.39,42.29,42.38,46040.0,30.5943,30.6594,30.5871,30.6522,46040.0
2018-08-23 11:50:00,42.37,42.45,42.33,42.38,70012.0,30.645,30.7028,30.616,30.6522,70012.0
2018-08-23 12:00:00,42.38,42.53,42.37,42.5,65775.0,30.6522,30.7607,30.645,30.739,65775.0
2018-08-23 12:10:00,42.49,42.56,42.48,42.55,45420.0,30.7318,30.7824,30.7245,30.7752,45420.0
2018-08-23 12:20:00,42.55,42.63,42.54,42.6,41810.0,30.7752,30.833,30.7679,30.8113,41810.0
2018-08-23 12:30:00,42.6,42.61,42.53,42.57,52456.0,30.8113,30.8185,30.7607,30.7896,52456.0
2018-08-23 12:40:00,42.57,42.62,42.55,42.6,55635.0,30.7896,30.8258,30.7752,30.8113,55635.0
2018-08-23 12:50:00,42.6,42.62,42.53,42.54,57487.0,30.8113,30.8258,30.7607,30.7679,57487.0
2018-08-23 13:00:00,42.55,42.56,42.52,42.55,41106.0,30.7752,30.7824,30.7535,30.7752,41106.0
2018-08-23 13:10:00,42.55,42.55,42.5,42.52,42272.0,30.7752,30.7752,30.739,30.7535,42272.0
2018-08-23 13:20:00,42.52,42.54,42.47,42.49,51605.0,30.7535,30.7679,30.7173,30.7318,51605.0
2018-08-23 13:30:00,42.49,42.53,42.49,42.51,28172.0,30.7318,30.7607,30.7318,30.7462,28172.0
2018-08-23 13:40:00,42.5,42.52,42.44,42.45,37578.0,30.739,30.7535,30.6956,30.7028,37578.0
2018-08-23 13:50:00,42.44,42.48,42.43,42.47,37719.0,30.6956,30.7245,30.6884,30.7173,37719.0
2018-08-23 14:00:00,42.47,42.5,42.44,42.45,44110.0,30.7173,30.739,30.6956,30.7028,44110.0
2018-08-23 14:10:00,42.45,42.46,42.42,42.44,40770.0,30.7028,30.7101,30.6811,30.6956,40770.0
2018-08-23 14:20:00,42.43,42.5,42.42,42.48,46344.0,30.6884,30.739,30.6811,30.7245,46344.0
2018-08-23 14:30:00,42.48,42.49,42.41,42.42,49298.0,30.7245,30.7318,30.6739,30.6811,49298.0
2018-08-23 14:40:00,42.42,42.48,42.41,42.42,44234.0,30.6811,30.7245,30.6739,30.6811,44234.0
2018-08-23 14:50:00,42.42,42.45,42.4,42.43,43686.0,30.6811,30.7028,30.6667,30.6884,43686.0
2018-08-23 15:00:00,42.44,42.46,42.39,42.46,58032.0,30.6956,30.7101,30.6594,30.7101,58032.0
2018-08-23 15:10:00,42.46,42.47,42.43,42.43,53641.0,30.7101,30.7173,30.6884,30.6884,53641.0
2018-08-23 15:20:00,42.43,42.47,42.43,42.45,83258.0,30.6884,30.7173,30.6884,30.7028,83258.0
2018-08-23 15:30:00,42.45,42.48,42.38,42.43,132627.0,30.7028,30.7245,30.6522,30.6884,132627.0
2018-08-23 15:40:00,42.42,42.52,42.42,42.52,207043.0,30.6811,30.7535,30.6811,30.7535,207043.0
2018-08-23 15:50:00,42.51,42.59,42.51,42.53,494829.0,30.7462,30.8041,30.7462,30.7607,494829.0
2018-08-24 09:30:00,43.0,43.31,42.96,43.06,170493.0,31.1006,31.3248,31.0717,31.144,170493.0
2018-08-24 09:40:00,43.06,43.11,42.96,43.09,115919.0,31.144,31.1802,31.0717,31.1657,115919.0
2018-08-24 09:50:00,43.09,43.15,43.02,43.06,75855.0,31.1657,31.2091,31.1151,31.144,75855.0
2018-08-24 10:00:00,43.07,43.11,42.91,42.96,106616.0,31.1513,31.1802,31.0355,31.0717,106616.0
2018-08-24 10:10:00,42.97,43.04,42.9,43.0,85459.0,31.0789,31.1296,31.0283,31.1006,85459.0
2018-08-24 10:20:00,43.0,43.02,42.9,42.92,99457.0,31.1006,31.1151,31.0283,31.0428,99457.0
2018-08-24 10:30:00,42.92,43.08,42.89,43.07,138144.0,31.0428,31.1585,31.0211,31.1513,138144.0
2018-08-24 10:40:00,43.06,43.09,42.98,43.05,48318.0,31.144,31.1657,31.0862,31.1368,48318.0
2018-08-24 10:50:00,43.04,43.06,42.97,43.05,58999.0,31.1296,31.144,31.0789,31.1368,58999.0
2018-08-24 11:00:00,43.05,43.15,43.04,43.15,59631.0,31.1368,31.2091,31.1296,31.2091,59631.0
2018-08-24 11:10:00,43.15,43.22,43.15,43.21,64512.0,31.2091,31.2597,31.2091,31.2525,64512.0
2018-08-24 11:20:00,43.21,43.22,43.06,43.11,40996.0,31.2525,31.2597,31.144,31.1802,40996.0
2018-08-24 11:30:00,43.1,43.13,42.94,42.96,65412.0,31.1729,31.1946,31.0572,31.0717,65412.0
2018-08-24 11:40:00,42.97,43.02,42.93,43.0,43320.0,31.0789,31.1151,31.05,31.1006,43320.0
2018-08-24 11:50:00,43.0,43.04,42.95,43.02,52996.0,31.1006,31.1296,31.0645,31.1151,52996.0
2018-08-24 12:00:00,43.02,43.03,42.92,42.98,61351.0,31.1151,31.1223,31.0428,31.0862,61351.0
2018-08-24 12:10:00,42.98,43.02,42.93,42.93,43526.0,31.0862,31.1151,31.05,31.05,43526.0
2018-08-24 12:20:00,42.92,42.99,42.9,42.98,24306.0,31.0428,31.0934,31.0283,31.0862,24306.0
2018-08-24 12:30:00,42.98,42.99,42.85,42.86,48829.0,31.0862,31.0934,30.9921,30.9994,48829.0
2018-08-24 12:40:00,42.87,42.91,42.84,42.9,47607.0,31.0066,31.0355,30.9849,31.0283,47607.0
2018-08-24 12:50:00,42.89,42.9,42.79,42.81,42962.0,31.0211,31.0283,30.9487,30.9632,42962.0
2018-08-24 13:00:00,42.8,42.85,42.79,42.83,44073.0,30.956,30.9921,30.9487,30.9777,44073.0
2018-08-24 13:10:00,42.82,42.83,42.77,42.8,36494.0,30.9704,30.9777,30.9343,30.956,36494.0
2018-08-24 13:20:00,42.8,42.81,42.68,42.69,55595.0,30.956,30.9632,30.8692,30.8764,55595.0
2018-08-24 13:30:00,42.7,42.71,42.6,42.61,48555.0,30.8836,30.8909,30.8113,30.8185,48555.0
2018-08-24 13:40:00,42.61,42.67,42.55,42.64,75147.0,30.8185,30.8619,30.7752,30.8402,75147.0
2018-08-24 13:50:00,42.65,42.71,42.63,42.69,35393.0,30.8475,30.8909,30.833,30.8764,35393.0
2018-08-24 14:00:00,42.69,42.74,42.63,42.74,51822.0,30.8764,30.9126,30.833,30.9126,51822.0
2018-08-24 14:10:00,42.74,42.74,42.65,42.66,42513.0,30.9126,30.9126,30.8475,30.8547,42513.0
2018-08-24 14:20:00,42.66,42.69,42.62,42.64,63326.0,30.8547,30.8764,30.8258,30.8402,63326.0
2018-08-24 14:30:00,42.64,42.64,42.59,42.6,26980.0,30.8402,30.8402,30.8041,30.8113,26980.0
2018-08-24 14:40:00,42.6,42.65,42.54,42.55,53336.0,30.8113,30.8475,30.7679,30.7752,53336.0
2018-08-24 14:50:00,42.56,42.59,42.52,42.53,44542.0,30.7824,30.8041,30.7535,30.7607,44542.0
2018-08-24 15:00:00,42.53,42.61,42.52,42.58,66463.0,30.7607,30.8185,30.7535,30.7968,66463.0
2018-08-24 15:10:00,42.57,42.64,42.57,42.61,43254.0,30.7896,30.8402,30.7896,30.8185,43254.0
2018-08-24 15:20:00,42.61,42.65,42.59,42.65,91708.0,30.8185,30.8475,30.8041,30.8475,91708.0
2018-08-24 15:30:00,42.65,42.68,42.6,42.68,92829.0,30.8475,30.8692,30.8113,30.8692,92829.0
2018-08-24 15:40:00,42.68,42.72,42.65,42.69,151247.0,30.8692,30.8981,30.8475,30.8764,151247.0
2018-08-24 15:50:00,42.69,42.7,42.62,42.66,454874.0,30.8764,30.8836,30.8258,30.8547,454874.0
2018-08-27 09:30:00,42.66,42.79,42.43,42.77,148203.0,30.8547,30.9487,30.6884,30.9343,148203.0
2018-08-27 09:40:00,42.79,42.86,42.67,42.82,96754.0,30.9487,30.9994,30.8619,30.9704,96754.0
2018-08-27 09:50:00,42.83,42.92,42.81,42.88,105723.0,30.9777,31.0428,30.9632,31.0138,105723.0
2018-08-27 10:00:00,42.88,42.9,42.72,42.9,87939.0,31.0138,31.0283,30.8981,31.0283,87939.0
2018-08-27 10:10:00,42.91,42.96,42.81,42.82,55801.0,31.0355,31.0717,30.9632,30.9704,55801.0
2018-08-27 10:20:00,42.82,42.86,42.78,42.81,57692.0,30.9704,30.9994,30.9415,30.9632,57692.0
2018-08-27 10:30:00,42.82,42.82,42.72,42.76,56002.0,30.9704,30.9704,30.8981,30.927,56002.0
2018-08-27 10:40:00,42.76,42.87,42.75,42.84,87035.0,30.927,31.0066,30.9198,30.9849,87035.0
2018-08-27 10:50:00,42.85,42.86,42.81,42.85,53069.0,30.9921,30.9994,30.9632,30.9921,53069.0
2018-08-27 11:00:00,42.85,42.9,42.81,42.84,62838.0,30.9921,31.0283,30.9632,30.9849,62838.0
2018-08-27 11:10:00,42.84,42.88,42.63,42.69,165706.0,30.9849,31.0138,30.833,30.8764,165706.0
2018-08-27 11:20:00,42.68,42.74,42.66,42.68,54532.0,30.8692,30.9126,30.8547,30.8692,54532.0
2018-08-27 11:30:00,42.67,42.71,42.57,42.57,66359.0,30.8619,30.8909,30.7896,30.7896,66359.0
2018-08-27 11:40:00,42.58,42.63,42.53,42.57,52168.0,30.7968,30.833,30.7607,30.7896,52168.0
2018-08-27 11:50:00,42.57,42.65,42.55,42.63,70527.0,30.7896,30.8475,30.7752,30.833,70527.0
2018-08-27 12:00:00,42.63,42.71,42.62,42.7,69866.0,30.833,30.8909,30.8258,30.8836,69866.0
2018-08-27 12:10:00,42.71,42.73,42.67,42.69,31201.0,30.8909,30.9053,30.8619,30.8764,31201.0
2018-08-27 12:20:00,42.7,42.72,42.66,42.7,32599.0,30.8836,30.8981,30.8547,30.8836,32599.0
2018-08-27 12:30:00,42.7,42.79,42.69,42.76,75517.0,30.8836,30.9487,30.8764,30.927,75517.0
2018-08-27 12:40:00,42.77,42.8,42.73,42.77,61290.0,30.9343,30.956,30.9053,30.9343,61290.0
2018-08-27 12:50:00,42.77,42.81,42.73,42.75,48420.0,30.9343,30.9632,30.9053,30.9198,48420.0
2018-08-27 13:00:00,42.75,42.79,42.74,42.78,75164.0,30.9198,30.9487,30.9126,30.9415,75164.0
2018-08-27 13:10:00,42.78,42.84,42.78,42.8,61876.0,30.9415,30.9849,30.9415,30.956,61876.0
2018-08-27 13:20:00,42.8,42.81,42.75,42.75,53925.0,30.956,30.9632,30.9198,30.9198,53925.0
2018-08-27 13:30:00,42.76,42.81,42.76,42.8,48649.0,30.927,30.9632,30.927,30.956,48649.0
2018-08-27 13:40:00,42.8,42.84,42.79,42.84,64380.0,30.956,30.9849,30.9487,30.9849,64380.0
2018-08-27 13:50:00,42.85,42.87,42.8,42.8,85880.0,30.9921,31.0066,30.956,30.956,85880.0
2018-08-27 14:00:00,42.8,42.84,42.79,42.84,62158.0,30.956,30.9849,30.9487,30.9849,62158.0
2018-08-27 14:10:00,42.83,42.89,42.82,42.87,47104.0,30.9777,31.0211,30.9704,31.0066,47104.0
2018-08-27 14:20:00,42.86,42.96,42.84,42.96,113245.0,30.9994,31.0717,30.9849,31.0717,113245.0
2018-08-27 14:30:00,42.95,42.97,42.85,42.85,63166.0,31.0645,31.0789,30.9921,30.9921,63166.0
2018-08-27 14:40:00,42.86,42.9,42.85,42.86,26836.0,30.9994,31.0283,30.9921,30.9994,26836.0
2018-08-27 14:50:00,42.87,42.89,42.85,42.88,64177.0,31.0066,31.0211,30.9921,31.0138,64177.0
2018-08-27 15:00:00,42.87,42.94,42.86,42.92,90497.0,31.0066,31.0572,30.9994,31.0428,90497.0
2018-08-27 15:10:00,42.91,42.97,42.91,42.95,68969.0,31.0355,31.0789,31.0355,31.0645,68969.0
2018-08-27 15:20:00,42.94,42.99,42.94,42.98,58736.0,31.0572,31.0934,31.0572,31.0862,58736.0
2018-08-27 15:30:00,42.97,42.97,42.91,42.93,106731.0,31.0789,31.0789,31.0355,31.05,106731.0
2018-08-27 15:40:00,42.93,42.95,42.87,42.89,150979.0,31.05,31.0645,31.0066,31.0211,150979.0
2018-08-27 15:50:00,42.88,42.94,42.86,42.87,505517.0,31.0138,31.0572,30.9994,31.0066,505517.0
2018-08-28 09:30:00,42.7,43.02,42.63,42.98,200004.0,30.8836,31.1151,30.833,31.0862,200004.0
2018-08-28 09:40:00,42.98,43.08,42.91,43.07,125424.0,31.0862,31.1585,31.0355,31.1513,125424.0
2018-08-28 09:50:00,43.07,43.23,43.05,43.18,135800.0,31.1513,31.267,31.1368,31.2308,135800.0
2018-08-28 10:00:00,43.19,43.26,43.08,43.12,91870.0,31.238,31.2887,31.1585,31.1874,91870.0
2018-08-28 10:10:00,43.12,43.2,43.09,43.13,112236.0,31.1874,31.2453,31.1657,31.1946,112236.0
2018-08-28 10:20:00,43.12,43.13,43.0,43.04,57113.0,31.1874,31.1946,31.1006,31.1296,57113.0
2018-08-28 10:30:00,43.04,43.08,42.94,43.01,193005.0,31.1296,31.1585,31.0572,31.1079,193005.0
2018-08-28 10:40:00,43.0,43.02,42.9,42.91,57548.0,31.1006,31.1151,31.0283,31.0355,57548.0
2018-08-28 10:50:00,42.9,42.95,42.86,42.92,79756.0,31.0283,31.0645,30.9994,31.0428,79756.0
2018-08-28 11:00:00,42.92,42.92,42.73,42.73,97470.0,31.0428,31.0428,30.9053,30.9053,97470.0
2018-08-28 11:10:00,42.72,42.82,42.68,42.73,79419.0,30.8981,30.9704,30.8692,30.9053,79419.0
2018-08-28 11:20:00,42.73,42.84,42.7,42.71,75034.0,30.9053,30.9849,30.8836,30.8909,75034.0
2018-08-28 11:30:00,42.71,42.71,42.55,42.61,61083.0,30.8909,30.8909,30.7752,30.8185,61083.0
2018-08-28 11:40:00,42.61,42.62,42.42,42.43,90671.0,30.8185,30.8258,30.6811,30.6884,90671.0
2018-08-28 11:50:00,42.42,42.58,42.42,42.44,120275.0,30.6811,30.7968,30.6811,30.6956,120275.0
2018-08-28 12:00:00,42.43,42.5,42.38,42.46,84679.0,30.6884,30.739,30.6522,30.7101,84679.0
2018-08-28 12:10:00,42.46,42.49,42.37,42.42,70797.0,30.7101,30.7318,30.645,30.6811,70797.0
2018-08-28 12:20:00,42.43,42.44,42.23,42.28,89159.0,30.6884,30.6956,30.5437,30.5799,89159.0
2018-08-28 12:30:00,42.28,42.36,42.27,42.36,86069.0,30.5799,30.6377,30.5726,30.6377,86069.0
2018-08-28 12:40:00,42.36,42.45,42.36,42.44,183711.0,30.6377,30.7028,30.6377,30.6956,183711.0
2018-08-28 12:50:00,42.44,42.52,42.43,42.48,87741.0,30.6956,30.7535,30.6884,30.7245,87741.0
2018-08-28 13:00:00,42.49,42.55,42.48,42.54,167154.0,30.7318,30.7752,30.7245,30.7679,167154.0
2018-08-28 13:10:00,42.54,42.58,42.5,42.51,50299.0,30.7679,30.7968,30.739,30.7462,50299.0
2018-08-28 13:20:00,42.51,42.54,42.43,42.48,48255.0,30.7462,30.7679,30.6884,30.7245,48255.0
2018-08-28 13:30:00,42.48,42.56,42.44,42.52,79777.0,30.7245,30.7824,30.6956,30.7535,79777.0
2018-08-28 13:40:00,42.51,42.6,42.51,42.6,67372.0,30.7462,30.8113,30.7462,30.8113,67372.0
2018-08-28 13:50:00,42.6,42.64,42.52,42.58,51846.0,30.8113,30.8402,30.7535,30.7968,51846.0
2018-08-28 14:00:00,42.58,42.58,42.5,42.53,61542.0,30.7968,30.7968,30.739,30.7607,61542.0
2018-08-28 14:10:00,42.53,42.55,42.45,42.47,48070.0,30.7607,30.7752,30.7028,30.7173,48070.0
2018-08-28 14:20:00,42.48,42.57,42.47,42.56,59586.0,30.7245,30.7896,30.7173,30.7824,59586.0
2018-08-28 14:30:00,42.55,42.56,42.49,42.51,61944.0,30.7752,30.7824,30.7318,30.7462,61944.0
2018-08-28 14:40:00,42.51,42.54,42.49,42.52,62022.0,30.7462,30.7679,30.7318,30.7535,62022.0
2018-08-28 14:50:00,42.52,42.56,42.5,42.55,52378.0,30.7535,30.7824,30.739,30.7752,52378.0
2018-08-28 15:00:00,42.56,42.59,42.54,42.56,81656.0,30.7824,30.8041,30.7679,30.7824,81656.0
2018-08-28 15:10:00,42.57,42.61,42.55,42.6,78741.0,30.7896,30.8185,30.7752,30.8113,78741.0
2018-08-28 15:20:00,42.59,42.6,42.52,42.56,109226.0,30.8041,30.8113,30.7535,30.7824,109226.0
2018-08-28 15:30:00,42.57,42.63,42.54,42.59,144195.0,30.7896,30.833,30.7679,30.8041,144195.0
2018-08-28 15:40:00,42.59,42.59,42.48,42.55,292186.0,30.8041,30.8041,30.7245,30.7752,292186.0
2018-08-28 15:50:00,42.55,42.58,42.49,42.52,406279.0,30.7752,30.7968,30.7318,30.7535,406279.0
2018-08-29 09:30:00,42.9,43.06,42.69,42.98,240516.0,31.0283,31.144,30.8764,31.0862,240516.0
2018-08-29 09:40:00,42.98,43.19,42.94,43.08,184876.0,31.0862,31.238,31.0572,31.1585,184876.0
2018-08-29 09:50:00,43.08,43.11,43.01,43.07,117321.0,31.1585,31.1802,31.1079,31.1513,117321.0
2018-08-29 10:00:00,43.07,43.13,42.94,42.98,106754.0,31.1513,31.1946,31.0572,31.0862,106754.0
2018-08-29 10:10:00,42.98,43.04,42.95,43.0,88070.0,31.0862,31.1296,31.0645,31.1006,88070.0
2018-08-29 10:20:00,43.0,43.0,42.85,42.93,114426.0,31.1006,31.1006,30.9921,31.05,114426.0
2018-08-29 10:30:00,42.95,43.14,42.93,42.99,216724.0,31.0645,31.2019,31.05,31.0934,216724.0
2018-08-29 10:40:00,42.99,43.12,42.89,43.12,96124.0,31.0934,31.1874,31.0211,31.1874,96124.0
2018-08-29 10:50:00,43.11,43.11,42.96,43.0,125425.0,31.1802,31.1802,31.0717,31.1006,125425.0
2018-08-29 11:00:00,43.0,43.05,42.95,43.0,134345.0,31.1006,31.1368,31.0645,31.1006,134345.0
2018-08-29 11:10:00,43.0,43.1,42.99,43.02,115702.0,31.1006,31.1729,31.0934,31.1151,115702.0
2018-08-29 11:20:00,43.03,43.08,43.02,43.04,75129.0,31.1223,31.1585,31.1151,31.1296,75129.0
2018-08-29 11:30:00,43.04,43.08,42.97,43.01,89654.0,31.1296,31.1585,31.0789,31.1079,89654.0
2018-08-29 11:40:00,43.01,43.09,43.01,43.09,62311.0,31.1079,31.1657,31.1079,31.1657,62311.0
2018-08-29 11:50:00,43.09,43.1,43.0,43.04,79360.0,31.1657,31.1729,31.1006,31.1296,79360.0
2018-08-29 12:00:00,43.05,43.11,43.04,43.08,92836.0,31.1368,31.1802,31.1296,31.1585,92836.0
2018-08-29 12:10:00,43.08,43.11,43.03,43.07,184472.0,31.1585,31.1802,31.1223,31.1513,184472.0
2018-08-29 12:20:00,43.07,43.09,43.03,43.07,100035.0,31.1513,31.1657,31.1223,31.1513,100035.0
2018-08-29 12:30:00,43.06,43.16,43.04,43.15,168323.0,31.144,31.2163,31.1296,31.2091,168323.0
2018-08-29 12:40:00,43.15,43.27,43.15,43.24,80291.0,31.2091,31.2959,31.2091,31.2742,80291.0
2018-08-29 12:50:00,43.25,43.28,43.23,43.27,53908.0,31.2814,31.3031,31.267,31.2959,53908.0
2018-08-29 13:00:00,43.28,43.33,43.28,43.32,40998.0,31.3031,31.3393,31.3031,31.3321,40998.0
2018-08-29 13:10:00,43.31,43.37,43.28,43.32,64802.0,31.3248,31.3682,31.3031,31.3321,64802.0
2018-08-29 13:20:00,43.32,43.34,43.2,43.21,84264.0,31.3321,31.3465,31.2453,31.2525,84264.0
2018-08-29 13:30:00,43.2,43.22,43.17,43.2,66661.0,31.2453,31.2597,31.2236,31.2453,66661.0
2018-08-29 13:40:00,43.2,43.21,43.16,43.17,48125.0,31.2453,31.2525,31.2163,31.2236,48125.0
2018-08-29 13:50:00,43.18,43.18,43.13,43.15,45769.0,31.2308,31.2308,31.1946,31.2091,45769.0
2018-08-29 14:00:00,43.16,43.17,43.1,43.15,50987.0,31.2163,31.2236,31.1729,31.2091,50987.0
2018-08-29 14:10:00,43.15,43.17,43.1,43.11,50024.0,31.2091,31.2236,31.1729,31.1802,50024.0
2018-08-29 14:20:00,43.11,43.14,43.06,43.06,47061.0,31.1802,31.2019,31.144,31.144,47061.0
2018-08-29 14:30:00,43.06,43.11,43.05,43.1,43479.0,31.144,31.1802,31.1368,31.1729,43479.0
2018-08-29 14:40:00,43.1,43.18,43.1,43.17,36439.0,31.1729,31.2308,31.1729,31.2236,36439.0
2018-08-29 14:50:00,43.17,43.18,43.11,43.14,43935.0,31.2236,31.2308,31.1802,31.2019,43935.0
2018-08-29 15:00:00,43.14,43.17,43.13,43.15,54388.0,31.2019,31.2236,31.1946,31.2091,54388.0
2018-08-29 15:10:00,43.16,43.17,43.11,43.14,66446.0,31.2163,31.2236,31.1802,31.2019,66446.0
2018-08-29 15:20:00,43.14,43.16,43.11,43.14,77475.0,31.2019,31.2163,31.1802,31.2019,77475.0
2018-08-29 15:30:00,43.13,43.15,43.12,43.12,93373.0,31.1946,31.2091,31.1874,31.1874,93373.0
2018-08-29 15:40:00,43.12,43.12,42.91,43.0,191080.0,31.1874,31.1874,31.0355,31.1006,191080.0
2018-08-29 15:50:00,43.0,43.01,42.9,42.95,231882.0,31.1006,31.1079,31.0283,31.0645,231882.0
2018-08-30 09:30:00,43.08,43.55,42.98,43.53,209514.0,31.1585,31.4984,31.0862,31.484,209514.0
2018-08-30 09:40:00,43.52,43.52,43.32,43.4,361847.0,31.4767,31.4767,31.3321,31.3899,361847.0
2018-08-30 09:50:00,43.4,43.49,43.36,43.37,168671.0,31.3899,31.455,31.361,31.3682,168671.0
2018-08-30 10:00:00,43.38,43.45,43.3,43.3,86487.0,31.3755,31.4261,31.3176,31.3176,86487.0
2018-08-30 10:10:00,43.31,43.6,43.3,43.58,81648.0,31.3248,31.5346,31.3176,31.5201,81648.0
2018-08-30 10:20:00,43.58,43.58,43.38,43.43,62770.0,31.5201,31.5201,31.3755,31.4116,62770.0
2018-08-30 10:30:00,43.44,43.49,43.4,43.4,66236.0,31.4189,31.455,31.3899,31.3899,66236.0
2018-08-30 10:40:00,43.41,43.45,43.39,43.43,59651.0,31.3972,31.4261,31.3827,31.4116,59651.0
2018-08-30 10:50:00,43.42,43.47,43.36,43.4,79152.0,31.4044,31.4406,31.361,31.3899,79152.0
2018-08-30 11:00:00,43.4,43.46,43.19,43.19,95928.0,31.3899,31.4333,31.238,31.238,95928.0
2018-08-30 11:10:00,43.2,43.2,42.99,43.04,87293.0,31.2453,31.2453,31.0934,31.1296,87293.0
2018-08-30 11:20:00,43.04,43.07,43.0,43.05,117440.0,31.1296,31.1513,31.1006,31.1368,117440.0
2018-08-30 11:30:00,43.05,43.16,43.04,43.08,64339.0,31.1368,31.2163,31.1296,31.1585,64339.0
2018-08-30 11:40:00,43.08,43.08,42.93,42.95,70294.0,31.1585,31.1585,31.05,31.0645,70294.0
2018-08-30 11:50:00,42.96,42.97,42.85,42.9,67480.0,31.0717,31.0789,30.9921,31.0283,67480.0
2018-08-30 12:00:00,42.9,42.96,42.87,42.95,71292.0,31.0283,31.0717,31.0066,31.0645,71292.0
2018-08-30 12:10:00,42.95,42.96,42.9,42.93,49945.0,31.0645,31.0717,31.0283,31.05,49945.0
2018-08-30 12:20:00,42.94,42.96,42.93,42.94,33658.0,31.0572,31.0717,31.05,31.0572,33658.0
2018-08-30 12:30:00,42.94,42.96,42.89,42.94,61011.0,31.0572,31.0717,31.0211,31.0572,61011.0
2018-08-30 12:40:00,42.95,42.99,42.95,42.96,34530.0,31.0645,31.0934,31.0645,31.0717,34530.0
2018-08-30 12:50:00,42.96,43.06,42.96,43.02,38618.0,31.0717,31.144,31.0717,31.1151,38618.0
2018-08-30 13:00:00,43.02,43.04,42.98,43.03,45028.0,31.1151,31.1296,31.0862,31.1223,45028.0
2018-08-30 13:10:00,43.03,43.2,43.02,43.2,76116.0,31.1223,31.2453,31.1151,31.2453,76116.0
2018-08-30 13:20:00,43.21,43.23,43.1,43.11,49885.0,31.2525,31.267,31.1729,31.1802,49885.0
2018-08-30 13:30:00,43.11,43.23,43.1,43.21,48075.0,31.1802,31.267,31.1729,31.2525,48075.0
2018-08-30 13:40:00,43.21,43.26,43.2,43.22,40717.0,31.2525,31.2887,31.2453,31.2597,40717.0
2018-08-30 13:50:00,43.22,43.23,43.19,43.22,42888.0,31.2597,31.267,31.238,31.2597,42888.0
2018-08-30 14:00:00,43.22,43.25,43.14,43.15,52354.0,31.2597,31.2814,31.2019,31.2091,52354.0
2018-08-30 14:10:00,43.15,43.26,43.09,43.1,116868.0,31.2091,31.2887,31.1657,31.1729,116868.0
2018-08-30 14:20:00,43.1,43.17,43.06,43.12,88007.0,31.1729,31.2236,31.144,31.1874,88007.0
2018-08-30 14:30:00,43.12,43.18,43.09,43.16,72308.0,31.1874,31.2308,31.1657,31.2163,72308.0
2018-08-30 14:40:00,43.17,43.25,43.15,43.23,66797.0,31.2236,31.2814,31.2091,31.267,66797.0
2018-08-30 14:50:00,43.23,43.23,43.15,43.16,56185.0,31.267,31.267,31.2091,31.2163,56185.0
2018-08-30 15:00:00,43.16,43.16,42.98,43.01,117431.0,31.2163,31.2163,31.0862,31.1079,117431.0
2018-08-30 15:10:00,43.01,43.05,42.94,42.97,99966.0,31.1079,31.1368,31.0572,31.0789,99966.0
2018-08-30 15:20:00,42.97,43.09,42.94,43.07,79530.0,31.0789,31.1657,31.0572,31.1513,79530.0
2018-08-30 15:30:00,43.08,43.16,43.08,43.13,122889.0,31.1585,31.2163,31.1585,31.1946,122889.0
2018-08-30 15:40:00,43.12,43.2,43.12,43.12,127204.0,31.1874,31.2453,31.1874,31.1874,127204.0
2018-08-30 15:50:00,43.13,43.13,43.02,43.12,379919.0,31.1946,31.1946,31.1151,31.1874,379919.0
2018-08-31 09:30:00,42.88,42.88,42.42,42.65,195358.0,31.0138,31.0138,30.6811,30.8475,195358.0
2018-08-31 09:40:00,42.65,42.71,42.54,42.64,64988.0,30.8475,30.8909,30.7679,30.8402,64988.0
2018-08-31 09:50:00,42.64,42.64,42.43,42.53,77814.0,30.8402,30.8402,30.6884,30.7607,77814.0
2018-08-31 10:00:00,42.54,42.67,42.46,42.56,87621.0,30.7679,30.8619,30.7101,30.7824,87621.0
2018-08-31 10:10:00,42.56,42.82,42.56,42.82,74936.0,30.7824,30.9704,30.7824,30.9704,74936.0
2018-08-31 10:20:00,42.81,42.91,42.75,42.76,78508.0,30.9632,31.0355,30.9198,30.927,78508.0
2018-08-31 10:30:00,42.77,42.83,42.71,42.76,85402.0,30.9343,30.9777,30.8909,30.927,85402.0
2018-08-31 10:40:00,42.76,42.79,42.66,42.68,85755.0,30.927,30.9487,30.8547,30.8692,85755.0
2018-08-31 10:50:00,42.67,42.76,42.66,42.71,116196.0,30.8619,30.927,30.8547,30.8909,116196.0
2018-08-31 11:00:00,42.7,42.8,42.69,42.71,82089.0,30.8836,30.956,30.8764,30.8909,82089.0
2018-08-31 11:10:00,42.71,42.83,42.71,42.8,85879.0,30.8909,30.9777,30.8909,30.956,85879.0
2018-08-31 11:20:00,42.8,42.9,42.79,42.87,76677.0,30.956,31.0283,30.9487,31.0066,76677.0
2018-08-31 11:30:00,42.88,42.89,42.81,42.87,59266.0,31.0138,31.0211,30.9632,31.0066,59266.0
2018-08-31 11:40:00,42.87,42.89,42.81,42.81,46356.0,31.0066,31.0211,30.9632,30.9632,46356.0
2018-08-31 11:50:00,42.81,42.84,42.76,42.79,42205.0,30.9632,30.9849,30.927,30.9487,42205.0
2018-08-31 12:00:00,42.78,42.78,42.66,42.72,48856.0,30.9415,30.9415,30.8547,30.8981,48856.0
2018-08-31 12:10:00,42.72,42.76,42.71,42.73,31519.0,30.8981,30.927,30.8909,30.9053,31519.0
2018-08-31 12:20:00,42.73,42.75,42.71,42.74,40140.0,30.9053,30.9198,30.8909,30.9126,40140.0
2018-08-31 12:30:00,42.74,42.81,42.71,42.78,61698.0,30.9126,30.9632,30.8909,30.9415,61698.0
2018-08-31 12:40:00,42.78,42.82,42.75,42.81,32033.0,30.9415,30.9704,30.9198,30.9632,32033.0
2018-08-31 12:50:00,42.81,42.88,42.79,42.88,32627.0,30.9632,31.0138,30.9487,31.0138,32627.0
2018-08-31 13:00:00,42.87,42.89,42.8,42.86,45349.0,31.0066,31.0211,30.956,30.9994,45349.0
2018-08-31 13:10:00,42.86,42.9,42.85,42.88,28020.0,30.9994,31.0283,30.9921,31.0138,28020.0
2018-08-31 13:20:00,42.88,42.9,42.85,42.86,26914.0,31.0138,31.0283,30.9921,30.9994,26914.0
2018-08-31 13:30:00,42.86,42.92,42.82,42.86,43226.0,30.9994,31.0428,30.9704,30.9994,43226.0
2018-08-31 13:40:00,42.87,42.89,42.86,42.89,21927.0,31.0066,31.0211,30.9994,31.0211,21927.0
2018-08-31 13:50:00,42.88,42.91,42.84,42.9,39342.0,31.0138,31.0355,30.9849,31.0283,39342.0
2018-08-31 14:00:00,42.9,42.9,42.82,42.86,33511.0,31.0283,31.0283,30.9704,30.9994,33511.0
2018-08-31 14:10:00,42.85,42.85,42.77,42.78,32997.0,30.9921,30.9921,30.9343,30.9415,32997.0
2018-08-31 14:20:00,42.79,42.83,42.76,42.81,36482.0,30.9487,30.9777,30.927,30.9632,36482.0
2018-08-31 14:30:00,42.81,42.84,42.78,42.78,41628.0,30.9632,30.9849,30.9415,30.9415,41628.0
2018-08-31 14:40:00,42.79,42.84,42.76,42.83,56968.0,30.9487,30.9849,30.927,30.9777,56968.0
2018-08-31 14:50:00,42.83,42.86,42.8,42.8,63989.0,30.9777,30.9994,30.956,30.956,63989.0
2018-08-31 15:00:00,42.81,42.87,42.8,42.83,45949.0,30.9632,31.0066,30.956,30.9777,45949.0
2018-08-31 15:10:00,42.84,42.88,42.81,42.87,76372.0,30.9849,31.0138,30.9632,31.0066,76372.0
2018-08-31 15:20:00,42.87,42.89,42.81,42.88,83740.0,31.0066,31.0211,30.9632,31.0138,83740.0
2018-08-31 15:30:00,42.89,43.03,42.87,43.01,133932.0,31.0211,31.1223,31.0066,31.1079,133932.0
2018-08-31 15:40:00,43.01,43.01,42.9,42.91,133278.0,31.1079,31.1079,31.0283,31.0355,133278.0
2018-08-31 15:50:00,42.91,42.97,42.91,42.93,286531.0,31.0355,31.0789,31.0355,31.05,286531.0
2018-09-04 09:30:00,43.06,43.27,43.02,43.18,128542.0,31.144,31.2959,31.1151,31.2308,128542.0
2018-09-04 09:40:00,43.18,43.22,42.97,43.07,367577.0,31.2308,31.2597,31.0789,31.1513,367577.0
2018-09-04 09:50:00,43.07,43.07,42.99,43.05,127178.0,31.1513,31.1513,31.0934,31.1368,127178.0
2018-09-04 10:00:00,43.06,43.11,43.0,43.03,111562.0,31.144,31.1802,31.1006,31.1223,111562.0
2018-09-04 10:10:00,43.02,43.03,42.85,42.88,62228.0,31.1151,31.1223,30.9921,31.0138,62228.0
2018-09-04 10:20:00,42.88,42.92,42.65,42.66,72675.0,31.0138,31.0428,30.8475,30.8547,72675.0
2018-09-04 10:30:00,42.66,42.67,42.56,42.63,84630.0,30.8547,30.8619,30.7824,30.833,84630.0
2018-09-04 10:40:00,42.63,42.69,42.59,42.68,116607.0,30.833,30.8764,30.8041,30.8692,116607.0
2018-09-04 10:50:00,42.68,42.77,42.56,42.56,81188.0,30.8692,30.9343,30.7824,30.7824,81188.0
2018-09-04 11:00:00,42.55,42.55,42.36,42.41,108720.0,30.7752,30.7752,30.6377,30.6739,108720.0
2018-09-04 11:10:00,42.41,42.41,42.22,42.29,135112.0,30.6739,30.6739,30.5365,30.5871,135112.0
2018-09-04 11:20:00,42.28,42.29,42.14,42.29,90537.0,30.5799,30.5871,30.4786,30.5871,90537.0
2018-09-04 11:30:00,42.28,42.35,42.12,42.23,81700.0,30.5799,30.6305,30.4641,30.5437,81700.0
2018-09-04 11:40:00,42.23,42.27,42.18,42.18,36241.0,30.5437,30.5726,30.5075,30.5075,36241.0
2018-09-04 11:50:00,42.18,42.23,42.13,42.15,56650.0,30.5075,30.5437,30.4714,30.4858,56650.0
2018-09-04 12:00:00,42.16,42.2,42.12,42.2,75296.0,30.4931,30.522,30.4641,30.522,75296.0
2018-09-04 12:10:00,42.2,42.3,42.15,42.22,92670.0,30.522,30.5943,30.4858,30.5365,92670.0
2018-09-04 12:20:00,42.22,42.25,42.14,42.21,98982.0,30.5365,30.5582,30.4786,30.5292,98982.0
2018-09-04 12:30:00,42.22,42.22,42.14,42.18,52587.0,30.5365,30.5365,30.4786,30.5075,52587.0
2018-09-04 12:40:00,42.17,42.23,42.16,42.22,73012.0,30.5003,30.5437,30.4931,30.5365,73012.0
2018-09-04 12:50:00,42.22,42.24,42.17,42.21,81742.0,30.5365,30.5509,30.5003,30.5292,81742.0
2018-09-04 13:00:00,42.21,42.33,42.21,42.33,110464.0,30.5292,30.616,30.5292,30.616,110464.0
2018-09-04 13:10:00,42.33,42.41,42.32,42.37,58965.0,30.616,30.6739,30.6088,30.645,58965.0
2018-09-04 13:20:00,42.37,42.39,42.32,42.38,37752.0,30.645,30.6594,30.6088,30.6522,37752.0
2018-09-04 13:30:00,42.39,42.48,42.39,42.44,127324.0,30.6594,30.7245,30.6594,30.6956,127324.0
2018-09-04 13:40:00,42.45,42.53,42.44,42.53,66565.0,30.7028,30.7607,30.6956,30.7607,66565.0
2018-09-04 13:50:00,42.53,42.56,42.5,42.52,51193.0,30.7607,30.7824,30.739,30.7535,51193.0
2018-09-04 14:00:00,42.53,42.57,42.51,42.51,43208.0,30.7607,30.7896,30.7462,30.7462,43208.0
2018-09-04 14:10:00,42.51,42.59,42.47,42.57,66553.0,30.7462,30.8041,30.7173,30.7896,66553.0
2018-09-04 14:20:00,42.56,42.59,42.51,42.51,61940.0,30.7824,30.8041,30.7462,30.7462,61940.0
2018-09-04 14:30:00,42.51,42.52,42.44,42.44,78368.0,30.7462,30.7535,30.6956,30.6956,78368.0
2018-09-04 14:40:00,42.45,42.47,42.44,42.45,48984.0,30.7028,30.7173,30.6956,30.7028,48984.0
2018-09-04 14:50:00,42.45,42.48,42.43,42.45,58496.0,30.7028,30.7245,30.6884,30.7028,58496.0
2018-09-04 15:00:00,42.45,42.45,42.37,42.38,110776.0,30.7028,30.7028,30.645,30.6522,110776.0
2018-09-04 15:10:00,42.38,42.38,42.28,42.31,86232.0,30.6522,30.6522,30.5799,30.6016,86232.0
2018-09-04 15:20:00,42.3,42.32,42.23,42.26,122116.0,30.5943,30.6088,30.5437,30.5654,122116.0
2018-09-04 15:30:00,42.27,42.31,42.22,42.24,198472.0,30.5726,30.6016,30.5365,30.5509,198472.0
2018-09-04 15:40:00,42.24,42.34,42.24,42.33,225353.0,30.5509,30.6233,30.5509,30.616,225353.0
2018-09-04 15:50:00,42.33,42.36,42.29,42.36,350107.0,30.616,30.6377,30.5871,30.6377,350107.0
2018-09-05 09:30:00,42.06,42.07,41.4,41.85,399376.0,30.4207,30.428,29.9434,30.2689,399376.0
2018-09-05 09:40:00,41.83,42.01,41.68,41.99,163480.0,30.2544,30.3846,30.1459,30.3701,163480.0
2018-09-05 09:50:00,42.0,42.03,41.54,41.75,336805.0,30.3774,30.3991,30.0446,30.1965,336805.0
2018-09-05 10:00:00,41.75,41.78,41.47,41.49,225862.0,30.1965,30.2182,29.994,30.0085,225862.0
2018-09-05 10:10:00,41.48,41.55,41.33,41.47,234459.0,30.0013,30.0519,29.8928,29.994,234459.0
2018-09-05 10:20:00,41.46,41.46,41.3,41.31,235028.0,29.9868,29.9868,29.8711,29.8783,235028.0
2018-09-05 10:30:00,41.3,41.35,41.21,41.33,206016.0,29.8711,29.9072,29.806,29.8928,206016.0
2018-09-05 10:40:00,41.33,41.54,41.32,41.51,178809.0,29.8928,30.0446,29.8855,30.0229,178809.0
2018-09-05 10:50:00,41.52,41.62,41.39,41.52,169741.0,30.0302,30.1025,29.9362,30.0302,169741.0
2018-09-05 11:00:00,41.53,41.71,41.47,41.7,140780.0,30.0374,30.1676,29.994,30.1604,140780.0
2018-09-05 11:10:00,41.7,41.77,41.62,41.77,159852.0,30.1604,30.211,30.1025,30.211,159852.0
2018-09-05 11:20:00,41.76,41.8,41.55,41.57,155622.0,30.2038,30.2327,30.0519,30.0663,155622.0
2018-09-05 11:30:00,41.56,41.63,41.52,41.61,101480.0,30.0591,30.1097,30.0302,30.0953,101480.0
2018-09-05 11:40:00,41.6,41.69,41.55,41.69,110250.0,30.088,30.1531,30.0519,30.1531,110250.0
2018-09-05 11:50:00,41.68,41.71,41.61,41.67,98270.0,30.1459,30.1676,30.0953,30.1387,98270.0
2018-09-05 12:00:00,41.67,41.76,41.65,41.7,99619.0,30.1387,30.2038,30.1242,30.1604,99619.0
2018-09-05 12:10:00,41.71,41.75,41.67,41.73,81947.0,30.1676,30.1965,30.1387,30.1821,81947.0
2018-09-05 12:20:00,41.73,41.79,41.7,41.77,72197.0,30.1821,30.2255,30.1604,30.211,72197.0
2018-09-05 12:30:00,41.76,41.89,41.73,41.8,130662.0,30.2038,30.2978,30.1821,30.2327,130662.0
2018-09-05 12:40:00,41.81,41.81,41.68,41.7,115086.0,30.2399,30.2399,30.1459,30.1604,115086.0
2018-09-05 12:50:00,41.7,41.73,41.54,41.57,97977.0,30.1604,30.1821,30.0446,30.0663,97977.0
2018-09-05 13:00:00,41.56,41.63,41.5,41.52,141124.0,30.0591,30.1097,30.0157,30.0302,141124.0
2018-09-05 13:10:00,41.53,41.62,41.52,41.61,85304.0,30.0374,30.1025,30.0302,30.0953,85304.0
2018-09-05 13:20:00,41.62,41.65,41.55,41.65,85128.0,30.1025,30.1242,30.0519,30.1242,85128.0
2018-09-05 13:30:00,41.65,41.72,41.64,41.66,65913.0,30.1242,30.1748,30.117,30.1314,65913.0
2018-09-05 13:40:00,41.66,41.74,41.64,41.65,91319.0,30.1314,30.1893,30.117,30.1242,91319.0
2018-09-05 13:50:00,41.66,41.72,41.63,41.7,58528.0,30.1314,30.1748,30.1097,30.1604,58528.0
2018-09-05 14:00:00,41.7,41.76,41.66,41.66,111675.0,30.1604,30.2038,30.1314,30.1314,111675.0
2018-09-05 14:10:00,41.66,41.67,41.59,41.67,117900.0,30.1314,30.1387,30.0808,30.1387,117900.0
2018-09-05 14:20:00,41.67,41.71,41.58,41.59,96842.0,30.1387,30.1676,30.0736,30.0808,96842.0
2018-09-05 14:30:00,41.59,41.68,41.57,41.67,123465.0,30.0808,30.1459,30.0663,30.1387,123465.0
2018-09-05 14:40:00,41.66,41.67,41.58,41.6,108560.0,30.1314,30.1387,30.0736,30.088,108560.0
2018-09-05 14:50:00,41.61,41.64,41.57,41.59,117127.0,30.0953,30.117,30.0663,30.0808,117127.0
2018-09-05 15:00:00,41.59,41.69,41.59,41.65,137353.0,30.0808,30.1531,30.0808,30.1242,137353.0
2018-09-05 15:10:00,41.66,41.76,41.64,41.72,120775.0,30.1314,30.2038,30.117,30.1748,120775.0
2018-09-05 15:20:00,41.72,41.79,41.64,41.66,125681.0,30.1748,30.2255,30.117,30.1314,125681.0
2018-09-05 15:30:00,41.66,41.82,41.65,41.82,210745.0,30.1314,30.2472,30.1242,30.2472,210745.0
2018-09-05 15:40:00,41.82,41.82,41.64,41.7,267817.0,30.2472,30.2472,30.117,30.1604,267817.0
2018-09-05 15:50:00,41.69,41.77,41.68,41.72,400930.0,30.1531,30.211,30.1459,30.1748,400930.0
2018-09-06 09:30:00,41.46,41.46,41.01,41.25,240927.0,29.9868,29.9868,29.6613,29.8349,240927.0
2018-09-06 09:40:00,41.25,41.28,41.09,41.22,136249.0,29.8349,29.8566,29.7192,29.8132,136249.0
2018-09-06 09:50:00,41.23,41.36,41.18,41.33,118466.0,29.8204,29.9145,29.7843,29.8928,118466.0
2018-09-06 10:00:00,41.31,41.32,41.03,41.04,146641.0,29.8783,29.8855,29.6758,29.683,146641.0
2018-09-06 10:10:00,41.03,41.12,40.94,41.05,232682.0,29.6758,29.7409,29.6107,29.6902,232682.0
2018-09-06 10:20:00,41.06,41.08,40.95,41.0,343632.0,29.6975,29.7119,29.6179,29.6541,343632.0
2018-09-06 10:30:00,41.01,41.06,40.88,41.0,293291.0,29.6613,29.6975,29.5673,29.6541,293291.0
2018-09-06 10:40:00,41.0,41.13,40.99,41.01,142717.0,29.6541,29.7481,29.6468,29.6613,142717.0
2018-09-06 10:50:00,41.02,41.23,41.02,41.13,110213.0,29.6685,29.8204,29.6685,29.7481,110213.0
2018-09-06 11:00:00,41.18,41.22,40.9,40.9,305940.0,29.7843,29.8132,29.5818,29.5818,305940.0
2018-09-06 11:10:00,40.89,40.99,40.87,40.91,241567.0,29.5745,29.6468,29.5601,29.589,241567.0
2018-09-06 11:20:00,40.91,40.99,40.79,40.91,245007.0,29.589,29.6468,29.5022,29.589,245007.0
2018-09-06 11:30:00,40.91,40.96,40.78,40.85,270601.0,29.589,29.6252,29.495,29.5456,270601.0
2018-09-06 11:40:00,40.84,40.91,40.67,40.78,268564.0,29.5384,29.589,29.4154,29.495,268564.0
2018-09-06 11:50:00,40.77,40.87,40.74,40.84,319224.0,29.4877,29.5601,29.466,29.5384,319224.0
2018-09-06 12:00:00,40.84,40.92,40.81,40.84,165801.0,29.5384,29.5962,29.5167,29.5384,165801.0
2018-09-06 12:10:00,40.84,40.85,40.73,40.77,114634.0,29.5384,29.5456,29.4588,29.4877,114634.0
2018-09-06 12:20:00,40.78,40.83,40.74,40.8,168972.0,29.495,29.5311,29.466,29.5094,168972.0
2018-09-06 12:30:00,40.81,40.84,40.64,40.66,139457.0,29.5167,29.5384,29.3937,29.4082,139457.0
2018-09-06 12:40:00,40.65,40.85,40.64,40.82,165058.0,29.4009,29.5456,29.3937,29.5239,165058.0
2018-09-06 12:50:00,40.82,40.82,40.59,40.61,207950.0,29.5239,29.5239,29.3575,29.372,207950.0
2018-09-06 13:00:00,40.6,40.71,40.56,40.57,194412.0,29.3648,29.4443,29.3358,29.3431,194412.0
2018-09-06 13:10:00,40.56,40.73,40.5,40.73,100041.0,29.3358,29.4588,29.2924,29.4588,100041.0
2018-09-06 13:20:00,40.73,40.75,40.6,40.61,168191.0,29.4588,29.4733,29.3648,29.372,168191.0
2018-09-06 13:30:00,40.61,40.76,40.59,40.75,85316.0,29.372,29.4805,29.3575,29.4733,85316.0
2018-09-06 13:40:00,40.75,40.88,40.75,40.85,85793.0,29.4733,29.5673,29.4733,29.5456,85793.0
2018-09-06 13:50:00,40.85,40.92,40.81,40.85,99823.0,29.5456,29.5962,29.5167,29.5456,99823.0
2018-09-06 14:00:00,40.85,40.87,40.72,40.81,193089.0,29.5456,29.5601,29.4516,29.5167,193089.0
2018-09-06 14:10:00,40.82,40.84,40.76,40.82,120975.0,29.5239,29.5384,29.4805,29.5239,120975.0
2018-09-06 14:20:00,40.81,40.83,40.7,40.7,70541.0,29.5167,29.5311,29.4371,29.4371,70541.0
2018-09-06 14:30:00,40.7,40.78,40.69,40.78,113696.0,29.4371,29.495,29.4299,29.495,113696.0
2018-09-06 14:40:00,40.77,40.83,40.74,40.76,64929.0,29.4877,29.5311,29.466,29.4805,64929.0
2018-09-06 14:50:00,40.76,40.78,40.72,40.74,107461.0,29.4805,29.495,29.4516,29.466,107461.0
2018-09-06 15:00:00,40.73,40.82,40.73,40.75,143752.0,29.4588,29.5239,29.4588,29.4733,143752.0
2018-09-06 15:10:00,40.75,40.81,40.74,40.76,111518.0,29.4733,29.5167,29.466,29.4805,111518.0
2018-09-06 15:20:00,40.76,40.77,40.65,40.66,133476.0,29.4805,29.4877,29.4009,29.4082,133476.0
2018-09-06 15:30:00,40.67,40.7,40.6,40.68,203226.0,29.4154,29.4371,29.3648,29.4226,203226.0
2018-09-06 15:40:00,40.68,40.69,40.64,40.66,367880.0,29.4226,29.4299,29.3937,29.4082,367880.0
2018-09-06 15:50:00,40.66,40.67,40.63,40.63,885665.0,29.4082,29.4154,29.3865,29.3865,885665.0
2018-09-07 09:30:00,40.22,40.23,39.65,40.01,373996.0,29.0899,29.0972,28.6777,28.938,373996.0
2018-09-07 09:40:00,40.01,40.3,39.96,40.19,173620.0,28.938,29.1478,28.9019,29.0682,173620.0
2018-09-07 09:50:00,40.19,40.36,40.17,40.29,208176.0,29.0682,29.1912,29.0538,29.1406,208176.0
2018-09-07 10:00:00,40.29,40.36,40.22,40.35,179589.0,29.1406,29.1912,29.0899,29.184,179589.0
2018-09-07 10:10:00,40.35,40.42,40.25,40.3,121985.0,29.184,29.2346,29.1116,29.1478,121985.0
2018-09-07 10:20:00,40.3,40.33,40.14,40.17,171816.0,29.1478,29.1695,29.0321,29.0538,171816.0
2018-09-07 10:30:00,40.16,40.4,40.14,40.4,139461.0,29.0465,29.2201,29.0321,29.2201,139461.0
2018-09-07 10:40:00,40.4,40.52,40.35,40.5,105667.0,29.2201,29.3069,29.184,29.2924,105667.0
2018-09-07 10:50:00,40.5,40.52,40.28,40.3,129318.0,29.2924,29.3069,29.1333,29.1478,129318.0
2018-09-07 11:00:00,40.31,40.41,40.29,40.3,125533.0,29.155,29.2274,29.1406,29.1478,125533.0
2018-09-07 11:10:00,40.3,40.31,40.18,40.21,140925.0,29.1478,29.155,29.061,29.0827,140925.0
2018-09-07 11:20:00,40.21,40.21,40.13,40.2,318070.0,29.0827,29.0827,29.0248,29.0755,318070.0
2018-09-07 11:30:00,40.21,40.32,40.18,40.29,350642.0,29.0827,29.1623,29.061,29.1406,350642.0
2018-09-07 11:40:00,40.3,40.3,40.23,40.3,81062.0,29.1478,29.1478,29.0972,29.1478,81062.0
2018-09-07 11:50:00,40.3,40.35,40.23,40.23,116132.0,29.1478,29.184,29.0972,29.0972,116132.0
2018-09-07 12:00:00,40.24,40.25,40.13,40.14,188005.0,29.1044,29.1116,29.0248,29.0321,188005.0
2018-09-07 12:10:00,40.14,40.27,40.09,40.15,214715.0,29.0321,29.1261,28.9959,29.0393,214715.0
2018-09-07 12:20:00,40.15,40.21,40.14,40.16,116287.0,29.0393,29.0827,29.0321,29.0465,116287.0
2018-09-07 12:30:00,40.16,40.23,40.14,40.2,130827.0,29.0465,29.0972,29.0321,29.0755,130827.0
2018-09-07 12:40:00,40.2,40.29,40.15,40.29,97571.0,29.0755,29.1406,29.0393,29.1406,97571.0
2018-09-07 12:50:00,40.28,40.3,40.26,40.28,85301.0,29.1333,29.1478,29.1189,29.1333,85301.0
2018-09-07 13:00:00,40.28,40.33,40.27,40.3,117364.0,29.1333,29.1695,29.1261,29.1478,117364.0
2018-09-07 13:10:00,40.3,40.31,40.18,40.22,72485.0,29.1478,29.155,29.061,29.0899,72485.0
2018-09-07 13:20:00,40.21,40.29,40.19,40.29,117222.0,29.0827,29.1406,29.0682,29.1406,117222.0
2018-09-07 13:30:00,40.28,40.32,40.26,40.29,150365.0,29.1333,29.1623,29.1189,29.1406,150365.0
2018-09-07 13:40:00,40.29,40.37,40.27,40.3,139537.0,29.1406,29.1984,29.1261,29.1478,139537.0
2018-09-07 13:50:00,40.3,40.39,40.3,40.33,82883.0,29.1478,29.2129,29.1478,29.1695,82883.0
2018-09-07 14:00:00,40.33,40.36,40.31,40.34,66896.0,29.1695,29.1912,29.155,29.1767,66896.0
2018-09-07 14:10:00,40.34,40.38,40.28,40.32,134069.0,29.1767,29.2057,29.1333,29.1623,134069.0
2018-09-07 14:20:00,40.31,40.47,40.3,40.47,116605.0,29.155,29.2707,29.1478,29.2707,116605.0
2018-09-07 14:30:00,40.47,40.47,40.32,40.34,117161.0,29.2707,29.2707,29.1623,29.1767,117161.0
2018-09-07 14:40:00,40.34,40.35,40.3,40.32,73810.0,29.1767,29.184,29.1478,29.1623,73810.0
2018-09-07 14:50:00,40.31,40.37,40.31,40.36,85658.0,29.155,29.1984,29.155,29.1912,85658.0
2018-09-07 15:00:00,40.35,40.42,40.33,40.39,167208.0,29.184,29.2346,29.1695,29.2129,167208.0
2018-09-07 15:10:00,40.39,40.43,40.39,40.4,119330.0,29.2129,29.2418,29.2129,29.2201,119330.0
2018-09-07 15:20:00,40.4,40.44,40.35,40.43,229453.0,29.2201,29.2491,29.184,29.2418,229453.0
2018-09-07 15:30:00,40.43,40.53,40.43,40.48,227317.0,29.2418,29.3141,29.2418,29.278,227317.0
2018-09-07 15:40:00,40.48,40.54,40.46,40.47,337374.0,29.278,29.3214,29.2635,29.2707,337374.0
2018-09-07 15:50:00,40.47,40.56,40.46,40.48,482404.0,29.2707,29.3358,29.2635,29.278,482404.0
2018-09-10 09:30:00,40.79,41.07,40.58,40.86,152794.0,29.5022,29.7047,29.3503,29.5528,152794.0
2018-09-10 09:40:00,40.87,40.95,40.78,40.86,119222.0,29.5601,29.6179,29.495,29.5528,119222.0
2018-09-10 09:50:00,40.88,40.88,40.68,40.68,64149.0,29.5673,29.5673,29.4226,29.4226,64149.0
2018-09-10 10:00:00,40.68,40.72,40.52,40.57,89271.0,29.4226,29.4516,29.3069,29.3431,89271.0
2018-09-10 10:10:00,40.57,40.58,40.47,40.54,131315.0,29.3431,29.3503,29.2707,29.3214,131315.0
2018-09-10 10:20:00,40.55,40.66,40.54,40.64,181246.0,29.3286,29.4082,29.3214,29.3937,181246.0
2018-09-10 10:30:00,40.65,40.7,40.54,40.57,70004.0,29.4009,29.4371,29.3214,29.3431,70004.0
2018-09-10 10:40:00,40.56,40.59,40.47,40.47,55488.0,29.3358,29.3575,29.2707,29.2707,55488.0
2018-09-10 10:50:00,40.47,40.52,40.29,40.29,85744.0,29.2707,29.3069,29.1406,29.1406,85744.0
2018-09-10 11:00:00,40.28,40.34,40.24,40.32,110527.0,29.1333,29.1767,29.1044,29.1623,110527.0
2018-09-10 11:10:00,40.32,40.41,40.29,40.34,167410.0,29.1623,29.2274,29.1406,29.1767,167410.0
2018-09-10 11:20:00,40.34,40.37,40.25,40.3,160511.0,29.1767,29.1984,29.1116,29.1478,160511.0
2018-09-10 11:30:00,40.31,40.39,40.26,40.29,183332.0,29.155,29.2129,29.1189,29.1406,183332.0
2018-09-10 11:40:00,40.29,40.37,40.27,40.3,155650.0,29.1406,29.1984,29.1261,29.1478,155650.0
2018-09-10 11:50:00,40.3,40.31,40.16,40.22,138282.0,29.1478,29.155,29.0465,29.0899,138282.0
2018-09-10 12:00:00,40.22,40.25,40.16,40.25,129573.0,29.0899,29.1116,29.0465,29.1116,129573.0
2018-09-10 12:10:00,40.25,40.25,40.15,40.19,93784.0,29.1116,29.1116,29.0393,29.0682,93784.0
2018-09-10 12:20:00,40.18,40.33,40.18,40.3,90383.0,29.061,29.1695,29.061,29.1478,90383.0
2018-09-10 12:30:00,40.3,40.53,40.29,40.51,77270.0,29.1478,29.3141,29.1406,29.2997,77270.0
2018-09-10 12:40:00,40.5,40.51,40.42,40.46,35332.0,29.2924,29.2997,29.2346,29.2635,35332.0
2018-09-10 12:50:00,40.46,40.5,40.44,40.46,49788.0,29.2635,29.2924,29.2491,29.2635,49788.0
2018-09-10 13:00:00,40.46,40.49,40.42,40.46,69678.0,29.2635,29.2852,29.2346,29.2635,69678.0
2018-09-10 13:10:00,40.47,40.52,40.45,40.47,75740.0,29.2707,29.3069,29.2563,29.2707,75740.0
2018-09-10 13:20:00,40.47,40.53,40.46,40.5,51364.0,29.2707,29.3141,29.2635,29.2924,51364.0
2018-09-10 13:30:00,40.5,40.51,40.46,40.51,47534.0,29.2924,29.2997,29.2635,29.2997,47534.0
2018-09-10 13:40:00,40.51,40.51,40.38,40.42,153176.0,29.2997,29.2997,29.2057,29.2346,153176.0
2018-09-10 13:50:00,40.42,40.44,40.38,40.41,164180.0,29.2346,29.2491,29.2057,29.2274,164180.0
2018-09-10 14:00:00,40.41,40.45,40.39,40.41,95849.0,29.2274,29.2563,29.2129,29.2274,95849.0
2018-09-10 14:10:00,40.41,40.41,40.38,40.41,83485.0,29.2274,29.2274,29.2057,29.2274,83485.0
2018-09-10 14:20:00,40.41,40.47,40.39,40.45,145265.0,29.2274,29.2707,29.2129,29.2563,145265.0
2018-09-10 14:30:00,40.45,40.46,40.41,40.45,102872.0,29.2563,29.2635,29.2274,29.2563,102872.0
2018-09-10 14:40:00,40.44,40.48,40.42,40.43,97329.0,29.2491,29.278,29.2346,29.2418,97329.0
2018-09-10 14:50:00,40.43,40.45,40.4,40.44,111158.0,29.2418,29.2563,29.2201,29.2491,111158.0
2018-09-10 15:00:00,40.44,40.46,40.41,40.46,168401.0,29.2491,29.2635,29.2274,29.2635,168401.0
2018-09-10 15:10:00,40.45,40.51,40.44,40.51,145899.0,29.2563,29.2997,29.2491,29.2997,145899.0
2018-09-10 15:20:00,40.51,40.54,40.5,40.52,113669.0,29.2997,29.3214,29.2924,29.3069,113669.0
2018-09-10 15:30:00,40.52,40.52,40.42,40.48,149068.0,29.3069,29.3069,29.2346,29.278,149068.0
2018-09-10 15:40:00,40.48,40.52,40.48,40.52,180490.0,29.278,29.3069,29.278,29.3069,180490.0
2018-09-10 15:50:00,40.51,40.53,40.5,40.51,528481.0,29.2997,29.3141,29.2924,29.2997,528481.0
2018-09-11 09:30:00,40.31,40.56,40.27,40.5,161488.0,29.155,29.3358,29.1261,29.2924,161488.0
2018-09-11 09:40:00,40.5,40.71,40.5,40.7,133674.0,29.2924,29.4443,29.2924,29.4371,133674.0
2018-09-11 09:50:00,40.7,40.77,40.67,40.7,118290.0,29.4371,29.4877,29.4154,29.4371,118290.0
2018-09-11 10:00:00,40.69,40.81,40.64,40.79,178010.0,29.4299,29.5167,29.3937,29.5022,178010.0
2018-09-11 10:10:00,40.79,40.98,40.72,40.87,218758.0,29.5022,29.6396,29.4516,29.5601,218758.0
2018-09-11 10:20:00,40.87,41.04,40.86,40.95,220196.0,29.5601,29.683,29.5528,29.6179,220196.0
2018-09-11 10:30:00,40.95,41.0,40.85,40.9,189549.0,29.6179,29.6541,29.5456,29.5818,189549.0
2018-09-11 10:40:00,40.9,40.96,40.84,40.88,159544.0,29.5818,29.6252,29.5384,29.5673,159544.0
2018-09-11 10:50:00,40.88,40.97,40.84,40.97,205305.0,29.5673,29.6324,29.5384,29.6324,205305.0
2018-09-11 11:00:00,40.98,41.04,40.96,41.0,121975.0,29.6396,29.683,29.6252,29.6541,121975.0
2018-09-11 11:10:00,41.0,41.06,40.98,41.01,75121.0,29.6541,29.6975,29.6396,29.6613,75121.0
2018-09-11 11:20:00,41.01,41.11,41.0,41.01,84678.0,29.6613,29.7336,29.6541,29.6613,84678.0
2018-09-11 11:30:00,41.02,41.08,41.0,41.03,61635.0,29.6685,29.7119,29.6541,29.6758,61635.0
2018-09-11 11:40:00,41.02,41.11,41.0,41.1,89132.0,29.6685,29.7336,29.6541,29.7264,89132.0
2018-09-11 11:50:00,41.11,41.34,41.09,41.3,247268.0,29.7336,29.9,29.7192,29.8711,247268.0
2018-09-11 12:00:00,41.29,41.39,41.17,41.25,396329.0,29.8638,29.9362,29.777,29.8349,396329.0
2018-09-11 12:10:00,41.25,41.34,41.21,41.22,143865.0,29.8349,29.9,29.806,29.8132,143865.0
2018-09-11 12:20:00,41.22,41.3,41.21,41.29,85599.0,29.8132,29.8711,29.806,29.8638,85599.0
2018-09-11 12:30:00,41.29,41.42,41.29,41.41,145313.0,29.8638,29.9579,29.8638,29.9506,145313.0
2018-09-11 12:40:00,41.41,41.47,41.37,41.45,88319.0,29.9506,29.994,29.9217,29.9796,88319.0
2018-09-11 12:50:00,41.45,41.46,41.39,41.44,52442.0,29.9796,29.9868,29.9362,29.9723,52442.0
2018-09-11 13:00:00,41.44,41.5,41.37,41.42,112402.0,29.9723,30.0157,29.9217,29.9579,112402.0
2018-09-11 13:10:00,41.41,41.57,41.41,41.57,81388.0,29.9506,30.0663,29.9506,30.0663,81388.0
2018-09-11 13:20:00,41.56,41.6,41.43,41.51,150825.0,30.0591,30.088,29.9651,30.0229,150825.0
2018-09-11 13:30:00,41.51,41.52,41.45,41.46,46339.0,30.0229,30.0302,29.9796,29.9868,46339.0
2018-09-11 13:40:00,41.47,41.49,41.37,41.38,153417.0,29.994,30.0085,29.9217,29.9289,153417.0
2018-09-11 13:50:00,41.38,41.54,41.37,41.49,80760.0,29.9289,30.0446,29.9217,30.0085,80760.0
2018-09-11 14:00:00,41.49,41.5,41.42,41.46,115434.0,30.0085,30.0157,29.9579,29.9868,115434.0
2018-09-11 14:10:00,41.45,41.49,41.42,41.42,60543.0,29.9796,30.0085,29.9579,29.9579,60543.0
2018-09-11 14:20:00,41.42,41.43,41.36,41.41,61611.0,29.9579,29.9651,29.9145,29.9506,61611.0
2018-09-11 14:30:00,41.4,41.48,41.38,41.47,110570.0,29.9434,30.0013,29.9289,29.994,110570.0
2018-09-11 14:40:00,41.47,41.53,41.46,41.47,114327.0,29.994,30.0374,29.9868,29.994,114327.0
2018-09-11 14:50:00,41.48,41.51,41.46,41.48,124096.0,30.0013,30.0229,29.9868,30.0013,124096.0
2018-09-11 15:00:00,41.48,41.58,41.48,41.52,166967.0,30.0013,30.0736,30.0013,30.0302,166967.0
2018-09-11 15:10:00,41.52,41.56,41.49,41.51,73746.0,30.0302,30.0591,30.0085,30.0229,73746.0
2018-09-11 15:20:00,41.5,41.52,41.45,41.5,175464.0,30.0157,30.0302,29.9796,30.0157,175464.0
2018-09-11 15:30:00,41.49,41.54,41.49,41.52,105812.0,30.0085,30.0446,30.0085,30.0302,105812.0
2018-09-11 15:40:00,41.51,41.52,41.46,41.48,176573.0,30.0229,30.0302,29.9868,30.0013,176573.0
2018-09-11 15:50:00,41.47,41.51,41.45,41.49,526739.0,29.994,30.0229,29.9796,30.0085,526739.0
2018-09-12 09:30:00,42.05,42.27,41.93,42.09,281126.0,30.4135,30.5726,30.3267,30.4424,281126.0
2018-09-12 09:40:00,42.1,42.16,41.97,42.01,222860.0,30.4497,30.4931,30.3557,30.3846,222860.0
2018-09-12 09:50:00,42.02,42.03,41.72,41.74,171442.0,30.3918,30.3991,30.1748,30.1893,171442.0
2018-09-12 10:00:00,41.73,41.78,41.66,41.68,397139.0,30.1821,30.2182,30.1314,30.1459,397139.0
2018-09-12 10:10:00,41.68,41.8,41.56,41.8,287164.0,30.1459,30.2327,30.0591,30.2327,287164.0
2018-09-12 10:20:00,41.8,41.86,41.71,41.76,215469.0,30.2327,30.2761,30.1676,30.2038,215469.0
2018-09-12 10:30:00,41.76,42.12,41.51,42.08,316713.0,30.2038,30.4641,30.0229,30.4352,316713.0
2018-09-12 10:40:00,42.09,42.2,41.98,42.07,192163.0,30.4424,30.522,30.3629,30.428,192163.0
2018-09-12 10:50:00,42.08,42.15,42.04,42.07,191549.0,30.4352,30.4858,30.4063,30.428,191549.0
2018-09-12 11:00:00,42.07,42.14,42.04,42.11,228323.0,30.428,30.4786,30.4063,30.4569,228323.0
2018-09-12 11:10:00,42.11,42.27,42.1,42.19,216141.0,30.4569,30.5726,30.4497,30.5148,216141.0
2018-09-12 11:20:00,42.18,42.18,42.05,42.13,190856.0,30.5075,30.5075,30.4135,30.4714,190856.0
2018-09-12 11:30:00,42.14,42.16,41.97,41.99,179108.0,30.4786,30.4931,30.3557,30.3701,179108.0
2018-09-12 11:40:00,41.99,42.0,41.84,41.91,159147.0,30.3701,30.3774,30.2616,30.3123,159147.0
2018-09-12 11:50:00,41.91,41.95,41.8,41.92,189691.0,30.3123,30.3412,30.2327,30.3195,189691.0
2018-09-12 12:00:00,41.93,41.95,41.72,41.73,236883.0,30.3267,30.3412,30.1748,30.1821,236883.0
2018-09-12 12:10:00,41.73,41.85,41.72,41.82,263506.0,30.1821,30.2689,30.1748,30.2472,263506.0
2018-09-12 12:20:00,41.82,41.86,41.8,41.85,164876.0,30.2472,30.2761,30.2327,30.2689,164876.0
2018-09-12 12:30:00,41.84,41.87,41.77,41.77,116160.0,30.2616,30.2833,30.211,30.211,116160.0
2018-09-12 12:40:00,41.77,41.84,41.69,41.82,395511.0,30.211,30.2616,30.1531,30.2472,395511.0
2018-09-12 12:50:00,41.83,41.97,41.81,41.87,177999.0,30.2544,30.3557,30.2399,30.2833,177999.0
2018-09-12 13:00:00,41.87,41.97,41.86,41.93,88518.0,30.2833,30.3557,30.2761,30.3267,88518.0
2018-09-12 13:10:00,41.93,42.04,41.92,42.04,96651.0,30.3267,30.4063,30.3195,30.4063,96651.0
2018-09-12 13:20:00,42.04,42.11,42.0,42.09,58635.0,30.4063,30.4569,30.3774,30.4424,58635.0
2018-09-12 13:30:00,42.09,42.13,42.06,42.09,77474.0,30.4424,30.4714,30.4207,30.4424,77474.0
2018-09-12 13:40:00,42.09,42.12,42.0,42.06,133709.0,30.4424,30.4641,30.3774,30.4207,133709.0
2018-09-12 13:50:00,42.06,42.11,42.03,42.09,133617.0,30.4207,30.4569,30.3991,30.4424,133617.0
2018-09-12 14:00:00,42.09,42.14,42.07,42.09,87193.0,30.4424,30.4786,30.428,30.4424,87193.0
2018-09-12 14:10:00,42.1,42.16,42.09,42.14,112322.0,30.4497,30.4931,30.4424,30.4786,112322.0
2018-09-12 14:20:00,42.15,42.15,42.07,42.15,74972.0,30.4858,30.4858,30.428,30.4858,74972.0
2018-09-12 14:30:00,42.15,42.19,42.11,42.16,70665.0,30.4858,30.5148,30.4569,30.4931,70665.0
2018-09-12 14:40:00,42.15,42.16,42.09,42.12,87328.0,30.4858,30.4931,30.4424,30.4641,87328.0
2018-09-12 14:50:00,42.11,42.11,42.05,42.06,68054.0,30.4569,30.4569,30.4135,30.4207,68054.0
2018-09-12 15:00:00,42.05,42.11,42.01,42.09,220985.0,30.4135,30.4569,30.3846,30.4424,220985.0
2018-09-12 15:10:00,42.09,42.12,42.07,42.08,194714.0,30.4424,30.4641,30.428,30.4352,194714.0
2018-09-12 15:20:00,42.08,42.13,42.06,42.11,125253.0,30.4352,30.4714,30.4207,30.4569,125253.0
2018-09-12 15:30:00,42.1,42.11,41.9,41.93,224959.0,30.4497,30.4569,30.305,30.3267,224959.0
2018-09-12 15:40:00,41.93,42.02,41.92,41.99,240666.0,30.3267,30.3918,30.3195,30.3701,240666.0
2018-09-12 15:50:00,42.0,42.01,41.89,41.95,611247.0,30.3774,30.3846,30.2978,30.3412,611247.0
2018-09-13 09:30:00,41.58,41.84,41.47,41.59,640592.0,30.1324,30.3208,30.0527,30.1397,640592.0
2018-09-13 09:40:00,41.59,41.62,41.46,41.53,293317.0,30.1397,30.1614,30.0455,30.0962,293317.0
2018-09-13 09:50:00,41.53,41.56,41.24,41.28,277586.0,30.0962,30.1179,29.886,29.915,277586.0
2018-09-13 10:00:00,41.29,41.41,41.19,41.37,416283.0,29.9223,30.0092,29.8498,29.9802,416283.0
2018-09-13 10:10:00,41.38,41.39,41.0,41.11,447230.0,29.9875,29.9947,29.7121,29.7918,447230.0
2018-09-13 10:20:00,41.12,41.12,40.85,40.87,244797.0,29.7991,29.7991,29.6034,29.6179,244797.0
2018-09-13 10:30:00,40.87,41.14,40.86,40.95,217519.0,29.6179,29.8136,29.6107,29.6759,217519.0
2018-09-13 10:40:00,40.95,41.1,40.93,41.1,87144.0,29.6759,29.7846,29.6614,29.7846,87144.0
2018-09-13 10:50:00,41.11,41.23,41.08,41.23,102892.0,29.7918,29.8788,29.7701,29.8788,102892.0
2018-09-13 11:00:00,41.23,41.28,41.19,41.23,74544.0,29.8788,29.915,29.8498,29.8788,74544.0
2018-09-13 11:10:00,41.23,41.23,41.1,41.1,72506.0,29.8788,29.8788,29.7846,29.7846,72506.0
2018-09-13 11:20:00,41.1,41.11,40.94,40.99,93363.0,29.7846,29.7918,29.6686,29.7049,93363.0
2018-09-13 11:30:00,40.99,41.08,40.99,41.06,73328.0,29.7049,29.7701,29.7049,29.7556,73328.0
2018-09-13 11:40:00,41.06,41.14,41.06,41.07,95894.0,29.7556,29.8136,29.7556,29.7628,95894.0
2018-09-13 11:50:00,41.07,41.17,41.06,41.14,62249.0,29.7628,29.8353,29.7556,29.8136,62249.0
2018-09-13 12:00:00,41.13,41.17,41.11,41.15,50002.0,29.8063,29.8353,29.7918,29.8208,50002.0
2018-09-13 12:10:00,41.14,41.24,41.1,41.22,124169.0,29.8136,29.886,29.7846,29.8715,124169.0
2018-09-13 12:20:00,41.22,41.4,41.19,41.37,99832.0,29.8715,30.002,29.8498,29.9802,99832.0
2018-09-13 12:30:00,41.38,41.39,41.29,41.3,78327.0,29.9875,29.9947,29.9223,29.9295,78327.0
2018-09-13 12:40:00,41.3,41.35,41.25,41.33,61778.0,29.9295,29.9658,29.8933,29.9513,61778.0
2018-09-13 12:50:00,41.33,41.34,41.27,41.27,56474.0,29.9513,29.9585,29.9078,29.9078,56474.0
2018-09-13 13:00:00,41.27,41.32,41.26,41.27,63596.0,29.9078,29.944,29.9005,29.9078,63596.0
2018-09-13 13:10:00,41.27,41.3,41.23,41.28,47786.0,29.9078,29.9295,29.8788,29.915,47786.0
2018-09-13 13:20:00,41.29,41.3,41.23,41.24,37581.0,29.9223,29.9295,29.8788,29.886,37581.0
2018-09-13 13:30:00,41.23,41.24,41.17,41.19,50416.0,29.8788,29.886,29.8353,29.8498,50416.0
2018-09-13 13:40:00,41.2,41.2,41.1,41.12,149512.0,29.8571,29.8571,29.7846,29.7991,149512.0
2018-09-13 13:50:00,41.12,41.12,41.05,41.06,46980.0,29.7991,29.7991,29.7483,29.7556,46980.0
2018-09-13 14:00:00,41.05,41.06,41.01,41.04,54184.0,29.7483,29.7556,29.7194,29.7411,54184.0
2018-09-13 14:10:00,41.04,41.04,40.94,40.98,83591.0,29.7411,29.7411,29.6686,29.6976,83591.0
2018-09-13 14:20:00,40.98,40.98,40.89,40.96,122721.0,29.6976,29.6976,29.6324,29.6831,122721.0
2018-09-13 14:30:00,40.96,41.01,40.93,40.94,135565.0,29.6831,29.7194,29.6614,29.6686,135565.0
2018-09-13 14:40:00,40.93,40.94,40.79,40.8,193058.0,29.6614,29.6686,29.5599,29.5672,193058.0
2018-09-13 14:50:00,40.8,40.81,40.68,40.69,679333.0,29.5672,29.5744,29.4802,29.4875,679333.0
2018-09-13 15:00:00,40.69,40.99,40.69,40.96,294416.0,29.4875,29.7049,29.4875,29.6831,294416.0
2018-09-13 15:10:00,40.96,41.09,40.92,41.04,116461.0,29.6831,29.7773,29.6541,29.7411,116461.0
2018-09-13 15:20:00,41.05,41.06,40.9,40.91,155614.0,29.7483,29.7556,29.6396,29.6469,155614.0
2018-09-13 15:30:00,40.91,40.93,40.87,40.93,175016.0,29.6469,29.6614,29.6179,29.6614,175016.0
2018-09-13 15:40:00,40.93,40.94,40.77,40.79,213736.0,29.6614,29.6686,29.5454,29.5599,213736.0
2018-09-13 15:50:00,40.79,40.88,40.79,40.88,469310.0,29.5599,29.6252,29.5599,29.6252,469310.0
2018-09-14 09:30:00,40.86,41.08,40.86,41.02,201983.0,29.6107,29.7701,29.6107,29.7266,201983.0
2018-09-14 09:40:00,41.03,41.03,40.6,40.66,318407.0,29.7339,29.7339,29.4222,29.4657,318407.0
2018-09-14 09:50:00,40.66,40.8,40.61,40.73,341831.0,29.4657,29.5672,29.4295,29.5164,341831.0
2018-09-14 10:00:00,40.74,40.78,40.33,40.35,262110.0,29.5237,29.5527,29.2266,29.2411,262110.0
2018-09-14 10:10:00,40.34,40.44,40.1,40.29,495227.0,29.2338,29.3063,29.0599,29.1976,495227.0
2018-09-14 10:20:00,40.29,40.37,40.07,40.09,232153.0,29.1976,29.2556,29.0382,29.0526,232153.0
2018-09-14 10:30:00,40.1,40.19,39.98,39.99,409521.0,29.0599,29.1251,28.9729,28.9802,409521.0
2018-09-14 10:40:00,39.99,40.17,39.88,40.04,238022.0,28.9802,29.1106,28.9005,29.0164,238022.0
2018-09-14 10:50:00,40.03,40.23,40.01,40.2,269528.0,29.0092,29.1541,28.9947,29.1324,269528.0
2018-09-14 11:00:00,40.2,40.44,40.18,40.41,306256.0,29.1324,29.3063,29.1179,29.2845,306256.0
2018-09-14 11:10:00,40.42,40.43,40.25,40.25,221607.0,29.2918,29.299,29.1686,29.1686,221607.0
2018-09-14 11:20:00,40.26,40.28,40.19,40.24,304900.0,29.1758,29.1903,29.1251,29.1614,304900.0
2018-09-14 11:30:00,40.24,40.57,40.21,40.5,410468.0,29.1614,29.4005,29.1396,29.3498,410468.0
2018-09-14 11:40:00,40.5,40.62,40.45,40.54,405869.0,29.3498,29.4367,29.3135,29.3788,405869.0
2018-09-14 11:50:00,40.54,40.61,40.47,40.5,329032.0,29.3788,29.4295,29.328,29.3498,329032.0
2018-09-14 12:00:00,40.5,40.57,40.33,40.41,342492.0,29.3498,29.4005,29.2266,29.2845,342492.0
2018-09-14 12:10:00,40.41,40.48,40.31,40.34,142011.0,29.2845,29.3353,29.2121,29.2338,142011.0
2018-09-14 12:20:00,40.33,40.35,40.2,40.34,167235.0,29.2266,29.2411,29.1324,29.2338,167235.0
2018-09-14 12:30:00,40.33,40.36,40.26,40.28,93649.0,29.2266,29.2483,29.1758,29.1903,93649.0
2018-09-14 12:40:00,40.27,40.3,40.2,40.22,98304.0,29.1831,29.2048,29.1324,29.1469,98304.0
2018-09-14 12:50:00,40.22,40.22,40.0,40.04,110417.0,29.1469,29.1469,28.9874,29.0164,110417.0
2018-09-14 13:00:00,40.03,40.07,40.02,40.07,97384.0,29.0092,29.0382,29.0019,29.0382,97384.0
2018-09-14 13:10:00,40.07,40.17,40.06,40.14,72149.0,29.0382,29.1106,29.0309,29.0889,72149.0
2018-09-14 13:20:00,40.14,40.17,40.06,40.06,73293.0,29.0889,29.1106,29.0309,29.0309,73293.0
2018-09-14 13:30:00,40.07,40.09,40.01,40.04,73310.0,29.0382,29.0526,28.9947,29.0164,73310.0
2018-09-14 13:40:00,40.03,40.04,39.97,40.01,119624.0,29.0092,29.0164,28.9657,28.9947,119624.0
2018-09-14 13:50:00,40.01,40.02,39.96,39.98,112391.0,28.9947,29.0019,28.9584,28.9729,112391.0
2018-09-14 14:00:00,39.99,40.04,39.98,40.04,124852.0,28.9802,29.0164,28.9729,29.0164,124852.0
2018-09-14 14:10:00,40.05,40.07,40.0,40.01,90037.0,29.0237,29.0382,28.9874,28.9947,90037.0
2018-09-14 14:20:00,40.01,40.03,39.89,39.91,171553.0,28.9947,29.0092,28.9077,28.9222,171553.0
2018-09-14 14:30:00,39.91,39.93,39.87,39.91,148196.0,28.9222,28.9367,28.8932,28.9222,148196.0
2018-09-14 14:40:00,39.91,39.92,39.78,39.81,144780.0,28.9222,28.9295,28.828,28.8497,144780.0
2018-09-14 14:50:00,39.81,39.81,39.68,39.72,188301.0,28.8497,28.8497,28.7555,28.7845,188301.0
2018-09-14 15:00:00,39.72,39.8,39.64,39.79,335114.0,28.7845,28.8425,28.7265,28.8352,335114.0
2018-09-14 15:10:00,39.8,39.8,39.74,39.75,188146.0,28.8425,28.8425,28.799,28.8063,188146.0
2018-09-14 15:20:00,39.76,39.8,39.73,39.75,417449.0,28.8135,28.8425,28.7918,28.8063,417449.0
2018-09-14 15:30:00,39.75,39.81,39.69,39.75,458146.0,28.8063,28.8497,28.7628,28.8063,458146.0
2018-09-14 15:40:00,39.79,39.82,39.57,39.63,471482.0,28.8352,28.857,28.6758,28.7193,471482.0
2018-09-14 15:50:00,39.63,39.68,39.61,39.68,970825.0,28.7193,28.7555,28.7048,28.7555,970825.0
2018-09-17 09:30:00,39.88,40.19,39.83,39.99,273147.0,28.9005,29.1251,28.8642,28.9802,273147.0
2018-09-17 09:40:00,40.0,40.03,39.71,39.73,300807.0,28.9874,29.0092,28.7773,28.7918,300807.0
2018-09-17 09:50:00,39.73,39.84,39.58,39.65,237692.0,28.7918,28.8715,28.6831,28.7338,237692.0
2018-09-17 10:00:00,39.64,39.74,39.63,39.71,338404.0,28.7265,28.799,28.7193,28.7773,338404.0
2018-09-17 10:10:00,39.7,39.75,39.54,39.73,295644.0,28.77,28.8063,28.6541,28.7918,295644.0
2018-09-17 10:20:00,39.73,39.75,39.65,39.66,182835.0,28.7918,28.8063,28.7338,28.741,182835.0
2018-09-17 10:30:00,39.66,39.67,39.55,39.57,197781.0,28.741,28.7483,28.6613,28.6758,197781.0
2018-09-17 10:40:00,39.58,39.62,39.34,39.35,321205.0,28.6831,28.712,28.5091,28.5164,321205.0
2018-09-17 10:50:00,39.34,39.35,39.21,39.24,355590.0,28.5091,28.5164,28.4149,28.4367,355590.0
2018-09-17 11:00:00,39.24,39.33,39.2,39.2,204469.0,28.4367,28.5019,28.4077,28.4077,204469.0
2018-09-17 11:10:00,39.21,39.27,39.11,39.25,268620.0,28.4149,28.4584,28.3425,28.4439,268620.0
2018-09-17 11:20:00,39.24,39.26,39.06,39.08,377737.0,28.4367,28.4512,28.3062,28.3207,377737.0
2018-09-17 11:30:00,39.09,39.27,39.08,39.21,387607.0,28.328,28.4584,28.3207,28.4149,387607.0
2018-09-17 11:40:00,39.21,39.27,39.19,39.21,201070.0,28.4149,28.4584,28.4004,28.4149,201070.0
2018-09-17 11:50:00,39.21,39.23,39.01,39.12,455523.0,28.4149,28.4294,28.27,28.3497,455523.0
2018-09-17 12:00:00,39.12,39.18,39.08,39.09,327402.0,28.3497,28.3932,28.3207,28.328,327402.0
2018-09-17 12:10:00,39.09,39.14,38.98,39.06,315852.0,28.328,28.3642,28.2482,28.3062,315852.0
2018-09-17 12:20:00,39.06,39.15,39.01,39.01,208274.0,28.3062,28.3714,28.27,28.27,208274.0
2018-09-17 12:30:00,39.01,39.09,38.99,39.08,171394.0,28.27,28.328,28.2555,28.3207,171394.0
2018-09-17 12:40:00,39.08,39.15,39.06,39.12,146579.0,28.3207,28.3714,28.3062,28.3497,146579.0
2018-09-17 12:50:00,39.12,39.15,39.06,39.06,121386.0,28.3497,28.3714,28.3062,28.3062,121386.0
2018-09-17 13:00:00,39.05,39.13,39.04,39.11,100040.0,28.299,28.357,28.2917,28.3425,100040.0
2018-09-17 13:10:00,39.12,39.12,39.07,39.09,94601.0,28.3497,28.3497,28.3135,28.328,94601.0
2018-09-17 13:20:00,39.09,39.1,38.98,38.98,147245.0,28.328,28.3352,28.2482,28.2482,147245.0
2018-09-17 13:30:00,38.98,39.01,38.95,38.95,118744.0,28.2482,28.27,28.2265,28.2265,118744.0
2018-09-17 13:40:00,38.95,39.03,38.92,39.01,100749.0,28.2265,28.2845,28.2048,28.27,100749.0
2018-09-17 13:50:00,39.01,39.08,39.0,39.04,92373.0,28.27,28.3207,28.2627,28.2917,92373.0
2018-09-17 14:00:00,39.04,39.06,38.97,38.98,101420.0,28.2917,28.3062,28.241,28.2482,101420.0
2018-09-17 14:10:00,38.98,39.03,38.96,39.0,99906.0,28.2482,28.2845,28.2338,28.2627,99906.0
2018-09-17 14:20:00,39.0,39.0,38.88,38.96,162613.0,28.2627,28.2627,28.1758,28.2338,162613.0
2018-09-17 14:30:00,38.97,39.1,38.95,39.07,253058.0,28.241,28.3352,28.2265,28.3135,253058.0
2018-09-17 14:40:00,39.07,39.09,39.04,39.05,138518.0,28.3135,28.328,28.2917,28.299,138518.0
2018-09-17 14:50:00,39.04,39.08,38.95,38.96,111680.0,28.2917,28.3207,28.2265,28.2338,111680.0
2018-09-17 15:00:00,38.96,38.97,38.87,38.88,138857.0,28.2338,28.241,28.1685,28.1758,138857.0
2018-09-17 15:10:00,38.87,38.88,38.82,38.82,188455.0,28.1685,28.1758,28.1323,28.1323,188455.0
2018-09-17 15:20:00,38.82,38.84,38.76,38.79,231746.0,28.1323,28.1468,28.0888,28.1106,231746.0
2018-09-17 15:30:00,38.8,38.81,38.73,38.74,291243.0,28.1178,28.1251,28.0671,28.0743,291243.0
2018-09-17 15:40:00,38.74,38.76,38.69,38.75,381623.0,28.0743,28.0888,28.0381,28.0816,381623.0
2018-09-17 15:50:00,38.75,38.8,38.74,38.8,705293.0,28.0816,28.1178,28.0743,28.1178,705293.0
2018-09-18 09:30:00,39.25,39.55,39.25,39.42,302879.0,28.4439,28.6613,28.4439,28.5671,302879.0
2018-09-18 09:40:00,39.43,39.53,39.3,39.51,284852.0,28.5744,28.6468,28.4801,28.6323,284852.0
2018-09-18 09:50:00,39.51,39.57,39.39,39.45,279765.0,28.6323,28.6758,28.5454,28.5889,279765.0
2018-09-18 10:00:00,39.44,39.49,39.4,39.43,194769.0,28.5816,28.6178,28.5526,28.5744,194769.0
2018-09-18 10:10:00,39.43,39.65,39.43,39.55,303851.0,28.5744,28.7338,28.5744,28.6613,303851.0
2018-09-18 10:20:00,39.56,39.56,39.3,39.34,223159.0,28.6686,28.6686,28.4801,28.5091,223159.0
2018-09-18 10:30:00,39.34,39.38,39.18,39.27,205353.0,28.5091,28.5381,28.3932,28.4584,205353.0
2018-09-18 10:40:00,39.28,39.46,39.25,39.41,131771.0,28.4657,28.5961,28.4439,28.5599,131771.0
2018-09-18 10:50:00,39.41,39.44,39.31,39.44,99194.0,28.5599,28.5816,28.4874,28.5816,99194.0
2018-09-18 11:00:00,39.44,39.46,39.27,39.27,126528.0,28.5816,28.5961,28.4584,28.4584,126528.0
2018-09-18 11:10:00,39.27,39.33,39.17,39.17,95238.0,28.4584,28.5019,28.3859,28.3859,95238.0
2018-09-18 11:20:00,39.16,39.18,39.03,39.08,279071.0,28.3787,28.3932,28.2845,28.3207,279071.0
2018-09-18 11:30:00,39.08,39.23,39.07,39.16,145285.0,28.3207,28.4294,28.3135,28.3787,145285.0
2018-09-18 11:40:00,39.16,39.22,39.11,39.21,170939.0,28.3787,28.4222,28.3425,28.4149,170939.0
2018-09-18 11:50:00,39.23,39.25,39.18,39.25,83529.0,28.4294,28.4439,28.3932,28.4439,83529.0
2018-09-18 12:00:00,39.26,39.29,39.18,39.25,190656.0,28.4512,28.4729,28.3932,28.4439,190656.0
2018-09-18 12:10:00,39.25,39.34,39.24,39.3,134358.0,28.4439,28.5091,28.4367,28.4801,134358.0
2018-09-18 12:20:00,39.3,39.36,39.28,39.3,150290.0,28.4801,28.5236,28.4657,28.4801,150290.0
2018-09-18 12:30:00,39.3,39.32,39.28,39.3,81252.0,28.4801,28.4946,28.4657,28.4801,81252.0
2018-09-18 12:40:00,39.3,39.35,39.29,39.3,81193.0,28.4801,28.5164,28.4729,28.4801,81193.0
2018-09-18 12:50:00,39.3,39.33,39.29,39.3,75320.0,28.4801,28.5019,28.4729,28.4801,75320.0
2018-09-18 13:00:00,39.31,39.32,39.17,39.2,122233.0,28.4874,28.4946,28.3859,28.4077,122233.0
2018-09-18 13:10:00,39.2,39.3,39.2,39.27,58586.0,28.4077,28.4801,28.4077,28.4584,58586.0
2018-09-18 13:20:00,39.28,39.28,39.21,39.23,71751.0,28.4657,28.4657,28.4149,28.4294,71751.0
2018-09-18 13:30:00,39.22,39.24,39.15,39.22,104960.0,28.4222,28.4367,28.3714,28.4222,104960.0
2018-09-18 13:40:00,39.22,39.23,39.14,39.18,140697.0,28.4222,28.4294,28.3642,28.3932,140697.0
2018-09-18 13:50:00,39.18,39.31,39.16,39.29,155785.0,28.3932,28.4874,28.3787,28.4729,155785.0
2018-09-18 14:00:00,39.29,39.31,39.23,39.3,83248.0,28.4729,28.4874,28.4294,28.4801,83248.0
2018-09-18 14:10:00,39.3,39.31,39.24,39.25,68433.0,28.4801,28.4874,28.4367,28.4439,68433.0
2018-09-18 14:20:00,39.25,39.28,39.22,39.27,79722.0,28.4439,28.4657,28.4222,28.4584,79722.0
2018-09-18 14:30:00,39.27,39.33,39.25,39.3,138551.0,28.4584,28.5019,28.4439,28.4801,138551.0
2018-09-18 14:40:00,39.3,39.3,39.24,39.28,168870.0,28.4801,28.4801,28.4367,28.4657,168870.0
2018-09-18 14:50:00,39.27,39.29,39.26,39.29,94277.0,28.4584,28.4729,28.4512,28.4729,94277.0
2018-09-18 15:00:00,39.29,39.31,39.27,39.27,120830.0,28.4729,28.4874,28.4584,28.4584,120830.0
2018-09-18 15:10:00,39.27,39.31,39.26,39.3,120410.0,28.4584,28.4874,28.4512,28.4801,120410.0
2018-09-18 15:20:00,39.3,39.41,39.29,39.38,169212.0,28.4801,28.5599,28.4729,28.5381,169212.0
2018-09-18 15:30:00,39.38,39.41,39.35,39.39,173439.0,28.5381,28.5599,28.5164,28.5454,173439.0
2018-09-18 15:40:00,39.39,39.41,39.31,39.34,185638.0,28.5454,28.5599,28.4874,28.5091,185638.0
2018-09-18 15:50:00,39.33,39.34,39.3,39.32,343037.0,28.5019,28.5091,28.4801,28.4946,343037.0
2018-09-19 09:30:00,39.35,39.55,39.15,39.49,204691.0,28.5164,28.6613,28.3714,28.6178,204691.0
2018-09-19 09:40:00,39.49,39.54,39.45,39.52,107853.0,28.6178,28.6541,28.5889,28.6396,107853.0
2018-09-19 09:50:00,39.51,39.54,39.43,39.46,97032.0,28.6323,28.6541,28.5744,28.5961,97032.0
2018-09-19 10:00:00,39.47,39.67,39.47,39.62,113639.0,28.6033,28.7483,28.6033,28.712,113639.0
2018-09-19 10:10:00,39.62,39.63,39.52,39.56,148812.0,28.712,28.7193,28.6396,28.6686,148812.0
2018-09-19 10:20:00,39.57,39.58,39.5,39.58,104081.0,28.6758,28.6831,28.6251,28.6831,104081.0
2018-09-19 10:30:00,39.58,39.9,39.49,39.89,310227.0,28.6831,28.915,28.6178,28.9077,310227.0
2018-09-19 10:40:00,39.89,39.92,39.75,39.91,176946.0,28.9077,28.9295,28.8063,28.9222,176946.0
2018-09-19 10:50:00,39.91,39.97,39.9,39.93,163538.0,28.9222,28.9657,28.915,28.9367,163538.0
2018-09-19 11:00:00,39.94,39.99,39.88,39.98,178481.0,28.9439,28.9802,28.9005,28.9729,178481.0
2018-09-19 11:10:00,39.98,40.03,39.93,39.95,133965.0,28.9729,29.0092,28.9367,28.9512,133965.0
2018-09-19 11:20:00,39.96,39.98,39.89,39.95,138102.0,28.9584,28.9729,28.9077,28.9512,138102.0
2018-09-19 11:30:00,39.95,39.98,39.92,39.96,60884.0,28.9512,28.9729,28.9295,28.9584,60884.0
2018-09-19 11:40:00,39.96,39.97,39.89,39.93,66280.0,28.9584,28.9657,28.9077,28.9367,66280.0
2018-09-19 11:50:00,39.93,40.01,39.92,39.96,81629.0,28.9367,28.9947,28.9295,28.9584,81629.0
2018-09-19 12:00:00,39.97,40.0,39.94,39.96,65045.0,28.9657,28.9874,28.9439,28.9584,65045.0
2018-09-19 12:10:00,39.97,39.97,39.91,39.94,59543.0,28.9657,28.9657,28.9222,28.9439,59543.0
2018-09-19 12:20:00,39.93,39.94,39.88,39.91,49043.0,28.9367,28.9439,28.9005,28.9222,49043.0
2018-09-19 12:30:00,39.92,39.93,39.87,39.88,83372.0,28.9295,28.9367,28.8932,28.9005,83372.0
2018-09-19 12:40:00,39.88,39.9,39.85,39.87,51110.0,28.9005,28.915,28.8787,28.8932,51110.0
2018-09-19 12:50:00,39.86,39.99,39.86,39.98,89815.0,28.886,28.9802,28.886,28.9729,89815.0
2018-09-19 13:00:00,39.98,40.01,39.92,39.95,114190.0,28.9729,28.9947,28.9295,28.9512,114190.0
2018-09-19 13:10:00,39.96,39.98,39.93,39.95,41854.0,28.9584,28.9729,28.9367,28.9512,41854.0
2018-09-19 13:20:00,39.95,39.96,39.89,39.92,46380.0,28.9512,28.9584,28.9077,28.9295,46380.0
2018-09-19 13:30:00,39.91,39.97,39.91,39.97,52096.0,28.9222,28.9657,28.9222,28.9657,52096.0
2018-09-19 13:40:00,39.96,39.97,39.91,39.92,47897.0,28.9584,28.9657,28.9222,28.9295,47897.0
2018-09-19 13:50:00,39.92,39.97,39.92,39.95,45313.0,28.9295,28.9657,28.9295,28.9512,45313.0
2018-09-19 14:00:00,39.95,39.97,39.93,39.96,56383.0,28.9512,28.9657,28.9367,28.9584,56383.0
2018-09-19 14:10:00,39.96,40.02,39.95,39.98,92996.0,28.9584,29.0019,28.9512,28.9729,92996.0
2018-09-19 14:20:00,39.98,40.04,39.97,39.99,158087.0,28.9729,29.0164,28.9657,28.9802,158087.0
2018-09-19 14:30:00,39.99,40.02,39.94,40.01,59430.0,28.9802,29.0019,28.9439,28.9947,59430.0
2018-09-19 14:40:00,40.01,40.04,39.99,40.03,58846.0,28.9947,29.0164,28.9802,29.0092,58846.0
2018-09-19 14:50:00,40.03,40.09,39.99,40.07,74506.0,29.0092,29.0526,28.9802,29.0382,74506.0
2018-09-19 15:00:00,40.08,40.09,40.01,40.01,100844.0,29.0454,29.0526,28.9947,28.9947,100844.0
2018-09-19 15:10:00,40.01,40.05,39.99,40.02,70646.0,28.9947,29.0237,28.9802,29.0019,70646.0
2018-09-19 15:20:00,40.02,40.03,39.97,40.0,119038.0,29.0019,29.0092,28.9657,28.9874,119038.0
2018-09-19 15:30:00,40.01,40.01,39.97,39.99,162503.0,28.9947,28.9947,28.9657,28.9802,162503.0
2018-09-19 15:40:00,39.99,40.01,39.98,39.99,189981.0,28.9802,28.9947,28.9729,28.9802,189981.0
2018-09-19 15:50:00,39.99,39.99,39.86,39.87,451373.0,28.9802,28.9802,28.886,28.8932,451373.0
2018-09-20 09:30:00,40.22,40.33,39.98,40.16,291173.0,29.1469,29.2266,28.9729,29.1034,291173.0
2018-09-20 09:40:00,40.16,40.19,39.88,39.94,212685.0,29.1034,29.1251,28.9005,28.9439,212685.0
2018-09-20 09:50:00,39.93,40.01,39.88,39.98,150667.0,28.9367,28.9947,28.9005,28.9729,150667.0
2018-09-20 10:00:00,39.98,40.2,39.97,40.15,201554.0,28.9729,29.1324,28.9657,29.0961,201554.0
2018-09-20 10:10:00,40.15,40.21,40.11,40.2,101646.0,29.0961,29.1396,29.0671,29.1324,101646.0
2018-09-20 10:20:00,40.2,40.21,40.07,40.07,86067.0,29.1324,29.1396,29.0382,29.0382,86067.0
2018-09-20 10:30:00,40.08,40.13,39.98,40.02,114748.0,29.0454,29.0816,28.9729,29.0019,114748.0
2018-09-20 10:40:00,40.02,40.09,40.0,40.07,134247.0,29.0019,29.0526,28.9874,29.0382,134247.0
2018-09-20 10:50:00,40.07,40.07,39.97,39.98,102789.0,29.0382,29.0382,28.9657,28.9729,102789.0
2018-09-20 11:00:00,39.99,40.1,39.98,40.05,116295.0,28.9802,29.0599,28.9729,29.0237,116295.0
2018-09-20 11:10:00,40.05,40.07,40.01,40.05,75382.0,29.0237,29.0382,28.9947,29.0237,75382.0
2018-09-20 11:20:00,40.04,40.04,39.93,39.95,78624.0,29.0164,29.0164,28.9367,28.9512,78624.0
2018-09-20 11:30:00,39.95,40.03,39.94,39.99,74153.0,28.9512,29.0092,28.9439,28.9802,74153.0
2018-09-20 11:40:00,39.99,40.03,39.96,39.97,51530.0,28.9802,29.0092,28.9584,28.9657,51530.0
2018-09-20 11:50:00,39.97,40.02,39.95,40.01,53950.0,28.9657,29.0019,28.9512,28.9947,53950.0
2018-09-20 12:00:00,40.01,40.03,39.95,39.98,76373.0,28.9947,29.0092,28.9512,28.9729,76373.0
2018-09-20 12:10:00,39.98,40.03,39.96,40.0,38126.0,28.9729,29.0092,28.9584,28.9874,38126.0
2018-09-20 12:20:00,40.0,40.07,39.98,40.03,59020.0,28.9874,29.0382,28.9729,29.0092,59020.0
2018-09-20 12:30:00,40.02,40.07,40.01,40.06,48824.0,29.0019,29.0382,28.9947,29.0309,48824.0
2018-09-20 12:40:00,40.05,40.09,40.03,40.05,62837.0,29.0237,29.0526,29.0092,29.0237,62837.0
2018-09-20 12:50:00,40.07,40.07,40.0,40.01,59121.0,29.0382,29.0382,28.9874,28.9947,59121.0
2018-09-20 13:00:00,40.02,40.08,40.01,40.07,39390.0,29.0019,29.0454,28.9947,29.0382,39390.0
2018-09-20 13:10:00,40.06,40.1,40.03,40.04,47142.0,29.0309,29.0599,29.0092,29.0164,47142.0
2018-09-20 13:20:00,40.04,40.06,40.02,40.02,71605.0,29.0164,29.0309,29.0019,29.0019,71605.0
2018-09-20 13:30:00,40.02,40.05,39.93,39.97,75047.0,29.0019,29.0237,28.9367,28.9657,75047.0
2018-09-20 13:40:00,39.97,40.02,39.96,40.01,75749.0,28.9657,29.0019,28.9584,28.9947,75749.0
2018-09-20 13:50:00,40.01,40.02,39.98,40.01,53685.0,28.9947,29.0019,28.9729,28.9947,53685.0
2018-09-20 14:00:00,40.01,40.01,39.96,40.01,59514.0,28.9947,28.9947,28.9584,28.9947,59514.0
2018-09-20 14:10:00,40.01,40.09,40.01,40.08,46591.0,28.9947,29.0526,28.9947,29.0454,46591.0
2018-09-20 14:20:00,40.07,40.07,40.01,40.03,50676.0,29.0382,29.0382,28.9947,29.0092,50676.0
2018-09-20 14:30:00,40.03,40.04,39.98,40.01,70202.0,29.0092,29.0164,28.9729,28.9947,70202.0
2018-09-20 14:40:00,40.01,40.03,39.98,40.02,65372.0,28.9947,29.0092,28.9729,29.0019,65372.0
2018-09-20 14:50:00,40.02,40.03,39.97,40.0,70888.0,29.0019,29.0092,28.9657,28.9874,70888.0
2018-09-20 15:00:00,39.99,40.06,39.99,40.03,125365.0,28.9802,29.0309,28.9802,29.0092,125365.0
2018-09-20 15:10:00,40.02,40.09,40.02,40.08,105495.0,29.0019,29.0526,29.0019,29.0454,105495.0
2018-09-20 15:20:00,40.08,40.12,40.07,40.09,106556.0,29.0454,29.0744,29.0382,29.0526,106556.0
2018-09-20 15:30:00,40.09,40.1,40.04,40.08,144577.0,29.0526,29.0599,29.0164,29.0454,144577.0
2018-09-20 15:40:00,40.08,40.08,40.04,40.07,261549.0,29.0454,29.0454,29.0164,29.0382,261549.0
2018-09-20 15:50:00,40.07,40.13,40.05,40.12,412523.0,29.0382,29.0816,29.0237,29.0744,412523.0
2018-09-21 09:30:00,40.11,40.61,40.02,40.61,1018418.0,29.0671,29.4295,29.0019,29.4295,1018418.0
2018-09-21 09:40:00,40.61,40.61,40.51,40.57,183081.0,29.4295,29.4295,29.357,29.4005,183081.0
2018-09-21 09:50:00,40.57,40.7,40.56,40.67,173114.0,29.4005,29.4947,29.3933,29.473,173114.0
2018-09-21 10:00:00,40.68,40.83,40.67,40.81,196710.0,29.4802,29.5889,29.473,29.5744,196710.0
2018-09-21 10:10:00,40.81,40.89,40.67,40.86,179510.0,29.5744,29.6324,29.473,29.6107,179510.0
2018-09-21 10:20:00,40.86,40.92,40.76,40.85,96443.0,29.6107,29.6541,29.5382,29.6034,96443.0
2018-09-21 10:30:00,40.84,40.85,40.66,40.71,108007.0,29.5962,29.6034,29.4657,29.502,108007.0
2018-09-21 10:40:00,40.71,40.75,40.68,40.68,71164.0,29.502,29.5309,29.4802,29.4802,71164.0
2018-09-21 10:50:00,40.69,40.69,40.38,40.4,231252.0,29.4875,29.4875,29.2628,29.2773,231252.0
2018-09-21 11:00:00,40.41,40.45,40.32,40.44,258745.0,29.2845,29.3135,29.2193,29.3063,258745.0
2018-09-21 11:10:00,40.44,40.44,40.35,40.41,107284.0,29.3063,29.3063,29.2411,29.2845,107284.0
2018-09-21 11:20:00,40.41,40.57,40.36,40.51,92061.0,29.2845,29.4005,29.2483,29.357,92061.0
2018-09-21 11:30:00,40.51,40.51,40.4,40.44,53370.0,29.357,29.357,29.2773,29.3063,53370.0
2018-09-21 11:40:00,40.44,40.48,40.41,40.45,52762.0,29.3063,29.3353,29.2845,29.3135,52762.0
2018-09-21 11:50:00,40.45,40.48,40.41,40.42,67987.0,29.3135,29.3353,29.2845,29.2918,67987.0
2018-09-21 12:00:00,40.43,40.46,40.4,40.46,47246.0,29.299,29.3208,29.2773,29.3208,47246.0
2018-09-21 12:10:00,40.45,40.5,40.42,40.44,95848.0,29.3135,29.3498,29.2918,29.3063,95848.0
2018-09-21 12:20:00,40.43,40.48,40.41,40.44,56593.0,29.299,29.3353,29.2845,29.3063,56593.0
2018-09-21 12:30:00,40.45,40.47,40.41,40.42,60042.0,29.3135,29.328,29.2845,29.2918,60042.0
2018-09-21 12:40:00,40.42,40.45,40.38,40.45,28499.0,29.2918,29.3135,29.2628,29.3135,28499.0
2018-09-21 12:50:00,40.44,40.46,40.41,40.45,50335.0,29.3063,29.3208,29.2845,29.3135,50335.0
2018-09-21 13:00:00,40.45,40.45,40.38,40.4,86263.0,29.3135,29.3135,29.2628,29.2773,86263.0
2018-09-21 13:10:00,40.41,40.44,40.38,40.41,58089.0,29.2845,29.3063,29.2628,29.2845,58089.0
2018-09-21 13:20:00,40.41,40.41,40.34,40.37,28979.0,29.2845,29.2845,29.2338,29.2556,28979.0
2018-09-21 13:30:00,40.37,40.4,40.35,40.39,39084.0,29.2556,29.2773,29.2411,29.2701,39084.0
2018-09-21 13:40:00,40.39,40.41,40.36,40.38,51142.0,29.2701,29.2845,29.2483,29.2628,51142.0
2018-09-21 13:50:00,40.37,40.38,40.31,40.35,40057.0,29.2556,29.2628,29.2121,29.2411,40057.0
2018-09-21 14:00:00,40.35,40.4,40.32,40.4,40689.0,29.2411,29.2773,29.2193,29.2773,40689.0
2018-09-21 14:10:00,40.4,40.41,40.38,40.4,50102.0,29.2773,29.2845,29.2628,29.2773,50102.0
2018-09-21 14:20:00,40.4,40.43,40.38,40.42,72182.0,29.2773,29.299,29.2628,29.2918,72182.0
2018-09-21 14:30:00,40.41,40.43,40.38,40.4,65852.0,29.2845,29.299,29.2628,29.2773,65852.0
2018-09-21 14:40:00,40.4,40.42,40.38,40.4,57195.0,29.2773,29.2918,29.2628,29.2773,57195.0
2018-09-21 14:50:00,40.4,40.42,40.35,40.37,100600.0,29.2773,29.2918,29.2411,29.2556,100600.0
2018-09-21 15:00:00,40.37,40.4,40.35,40.38,105618.0,29.2556,29.2773,29.2411,29.2628,105618.0
2018-09-21 15:10:00,40.38,40.39,40.31,40.31,132564.0,29.2628,29.2701,29.2121,29.2121,132564.0
2018-09-21 15:20:00,40.32,40.36,40.3,40.32,164693.0,29.2193,29.2483,29.2048,29.2193,164693.0
2018-09-21 15:30:00,40.32,40.46,40.32,40.46,227844.0,29.2193,29.3208,29.2193,29.3208,227844.0
2018-09-21 15:40:00,40.46,40.54,40.44,40.5,264392.0,29.3208,29.3788,29.3063,29.3498,264392.0
2018-09-21 15:50:00,40.49,40.55,40.48,40.53,760329.0,29.3425,29.386,29.3353,29.3715,760329.0
2018-09-24 09:30:00,41.19,41.74,41.19,41.53,250729.0,29.8498,30.2484,29.8498,30.0962,250729.0
2018-09-24 09:40:00,41.54,41.78,41.54,41.73,206313.0,30.1034,30.2774,30.1034,30.2411,206313.0
2018-09-24 09:50:00,41.73,41.8,41.6,41.66,219858.0,30.2411,30.2919,30.1469,30.1904,219858.0
2018-09-24 10:00:00,41.66,41.74,41.62,41.63,256695.0,30.1904,30.2484,30.1614,30.1687,256695.0
2018-09-24 10:10:00,41.62,41.62,41.48,41.53,144089.0,30.1614,30.1614,30.06,30.0962,144089.0
2018-09-24 10:20:00,41.52,41.52,41.37,41.4,130327.0,30.0889,30.0889,29.9802,30.002,130327.0
2018-09-24 10:30:00,41.41,41.45,41.3,41.32,120980.0,30.0092,30.0382,29.9295,29.944,120980.0
2018-09-24 10:40:00,41.32,41.4,41.28,41.28,82747.0,29.944,30.002,29.915,29.915,82747.0
2018-09-24 10:50:00,41.28,41.3,41.13,41.18,103337.0,29.915,29.9295,29.8063,29.8426,103337.0
2018-09-24 11:00:00,41.19,41.23,41.08,41.13,116391.0,29.8498,29.8788,29.7701,29.8063,116391.0
2018-09-24 11:10:00,41.13,41.25,41.1,41.24,66966.0,29.8063,29.8933,29.7846,29.886,66966.0
2018-09-24 11:20:00,41.25,41.26,41.15,41.2,66859.0,29.8933,29.9005,29.8208,29.8571,66859.0
2018-09-24 11:30:00,41.21,41.24,41.17,41.22,80497.0,29.8643,29.886,29.8353,29.8715,80497.0
2018-09-24 11:40:00,41.22,41.24,41.16,41.19,64571.0,29.8715,29.886,29.8281,29.8498,64571.0
2018-09-24 11:50:00,41.19,41.25,41.14,41.23,72768.0,29.8498,29.8933,29.8136,29.8788,72768.0
2018-09-24 12:00:00,41.24,41.32,41.24,41.27,51092.0,29.886,29.944,29.886,29.9078,51092.0
2018-09-24 12:10:00,41.27,41.29,41.23,41.28,54424.0,29.9078,29.9223,29.8788,29.915,54424.0
2018-09-24 12:20:00,41.29,41.37,41.28,41.36,138600.0,29.9223,29.9802,29.915,29.973,138600.0
2018-09-24 12:30:00,41.36,41.42,41.36,41.39,47841.0,29.973,30.0165,29.973,29.9947,47841.0
2018-09-24 12:40:00,41.38,41.42,41.36,41.38,70696.0,29.9875,30.0165,29.973,29.9875,70696.0
2018-09-24 12:50:00,41.38,41.4,41.25,41.29,75588.0,29.9875,30.002,29.8933,29.9223,75588.0
2018-09-24 13:00:00,41.28,41.29,41.23,41.26,44212.0,29.915,29.9223,29.8788,29.9005,44212.0
2018-09-24 13:10:00,41.25,41.28,41.23,41.26,82174.0,29.8933,29.915,29.8788,29.9005,82174.0
2018-09-24 13:20:00,41.26,41.29,41.23,41.26,53417.0,29.9005,29.9223,29.8788,29.9005,53417.0
2018-09-24 13:30:00,41.27,41.3,41.24,41.3,50146.0,29.9078,29.9295,29.886,29.9295,50146.0
2018-09-24 13:40:00,41.3,41.35,41.29,41.3,46051.0,29.9295,29.9658,29.9223,29.9295,46051.0
2018-09-24 13:50:00,41.31,41.36,41.3,41.34,49194.0,29.9368,29.973,29.9295,29.9585,49194.0
2018-09-24 14:00:00,41.34,41.38,41.31,41.35,57578.0,29.9585,29.9875,29.9368,29.9658,57578.0
2018-09-24 14:10:00,41.36,41.43,41.36,41.43,65284.0,29.973,30.0237,29.973,30.0237,65284.0
2018-09-24 14:20:00,41.43,41.55,41.43,41.53,80041.0,30.0237,30.1107,30.0237,30.0962,80041.0
2018-09-24 14:30:00,41.52,41.64,41.52,41.58,97814.0,30.0889,30.1759,30.0889,30.1324,97814.0
2018-09-24 14:40:00,41.59,41.61,41.5,41.52,122380.0,30.1397,30.1542,30.0745,30.0889,122380.0
2018-09-24 14:50:00,41.52,41.52,41.45,41.46,95719.0,30.0889,30.0889,30.0382,30.0455,95719.0
2018-09-24 15:00:00,41.46,41.54,41.45,41.52,120815.0,30.0455,30.1034,30.0382,30.0889,120815.0
2018-09-24 15:10:00,41.52,41.53,41.47,41.53,104521.0,30.0889,30.0962,30.0527,30.0962,104521.0
2018-09-24 15:20:00,41.53,41.54,41.48,41.53,119967.0,30.0962,30.1034,30.06,30.0962,119967.0
2018-09-24 15:30:00,41.52,41.58,41.49,41.55,305328.0,30.0889,30.1324,30.0672,30.1107,305328.0
2018-09-24 15:40:00,41.55,41.66,41.54,41.64,328150.0,30.1107,30.1904,30.1034,30.1759,328150.0
2018-09-24 15:50:00,41.64,41.65,41.54,41.55,616016.0,30.1759,30.1832,30.1034,30.1107,616016.0
2018-09-25 09:30:00,41.87,41.94,41.67,41.78,260990.0,30.3426,30.3933,30.1977,30.2774,260990.0
2018-09-25 09:40:00,41.77,41.83,41.63,41.66,160953.0,30.2701,30.3136,30.1687,30.1904,160953.0
2018-09-25 09:50:00,41.66,41.78,41.57,41.61,100157.0,30.1904,30.2774,30.1252,30.1542,100157.0
2018-09-25 10:00:00,41.61,41.69,41.59,41.67,191135.0,30.1542,30.2121,30.1397,30.1977,191135.0
2018-09-25 10:10:00,41.68,41.83,41.65,41.78,98193.0,30.2049,30.3136,30.1832,30.2774,98193.0
2018-09-25 10:20:00,41.79,41.9,41.72,41.84,148568.0,30.2846,30.3643,30.2339,30.3208,148568.0
2018-09-25 10:30:00,41.84,41.87,41.73,41.77,78796.0,30.3208,30.3426,30.2411,30.2701,78796.0
2018-09-25 10:40:00,41.78,41.86,41.77,41.82,180592.0,30.2774,30.3353,30.2701,30.3064,180592.0
2018-09-25 10:50:00,41.83,41.9,41.67,41.67,82068.0,30.3136,30.3643,30.1977,30.1977,82068.0
2018-09-25 11:00:00,41.67,41.73,41.6,41.73,127411.0,30.1977,30.2411,30.1469,30.2411,127411.0
2018-09-25 11:10:00,41.74,41.78,41.68,41.68,122932.0,30.2484,30.2774,30.2049,30.2049,122932.0
2018-09-25 11:20:00,41.68,41.73,41.63,41.7,64963.0,30.2049,30.2411,30.1687,30.2194,64963.0
2018-09-25 11:30:00,41.7,41.7,41.62,41.64,69083.0,30.2194,30.2194,30.1614,30.1759,69083.0
2018-09-25 11:40:00,41.63,41.69,41.61,41.63,53760.0,30.1687,30.2121,30.1542,30.1687,53760.0
2018-09-25 11:50:00,41.63,41.64,41.56,41.6,78706.0,30.1687,30.1759,30.1179,30.1469,78706.0
2018-09-25 12:00:00,41.6,41.65,41.6,41.62,57244.0,30.1469,30.1832,30.1469,30.1614,57244.0
2018-09-25 12:10:00,41.62,41.67,41.62,41.64,58671.0,30.1614,30.1977,30.1614,30.1759,58671.0
2018-09-25 12:20:00,41.64,41.71,41.64,41.7,49121.0,30.1759,30.2266,30.1759,30.2194,49121.0
2018-09-25 12:30:00,41.7,41.71,41.63,41.64,49957.0,30.2194,30.2266,30.1687,30.1759,49957.0
2018-09-25 12:40:00,41.65,41.77,41.64,41.76,99520.0,30.1832,30.2701,30.1759,30.2629,99520.0
2018-09-25 12:50:00,41.75,41.85,41.74,41.81,71735.0,30.2556,30.3281,30.2484,30.2991,71735.0
2018-09-25 13:00:00,41.81,41.81,41.71,41.71,72204.0,30.2991,30.2991,30.2266,30.2266,72204.0
2018-09-25 13:10:00,41.71,41.71,41.62,41.63,61935.0,30.2266,30.2266,30.1614,30.1687,61935.0
2018-09-25 13:20:00,41.63,41.63,41.52,41.53,76980.0,30.1687,30.1687,30.0889,30.0962,76980.0
2018-09-25 13:30:00,41.54,41.57,41.51,41.52,80895.0,30.1034,30.1252,30.0817,30.0889,80895.0
2018-09-25 13:40:00,41.52,41.53,41.43,41.43,82867.0,30.0889,30.0962,30.0237,30.0237,82867.0
2018-09-25 13:50:00,41.43,41.46,41.39,41.44,88006.0,30.0237,30.0455,29.9947,30.031,88006.0
2018-09-25 14:00:00,41.45,41.46,41.39,41.44,58877.0,30.0382,30.0455,29.9947,30.031,58877.0
2018-09-25 14:10:00,41.45,41.48,41.43,41.46,55024.0,30.0382,30.06,30.0237,30.0455,55024.0
2018-09-25 14:20:00,41.47,41.53,41.46,41.49,73228.0,30.0527,30.0962,30.0455,30.0672,73228.0
2018-09-25 14:30:00,41.49,41.51,41.46,41.5,69554.0,30.0672,30.0817,30.0455,30.0745,69554.0
2018-09-25 14:40:00,41.49,41.5,41.42,41.42,83918.0,30.0672,30.0745,30.0165,30.0165,83918.0
2018-09-25 14:50:00,41.43,41.46,41.42,41.43,101622.0,30.0237,30.0455,30.0165,30.0237,101622.0
2018-09-25 15:00:00,41.44,41.44,41.37,41.38,107236.0,30.031,30.031,29.9802,29.9875,107236.0
2018-09-25 15:10:00,41.38,41.43,41.38,41.39,78356.0,29.9875,30.0237,29.9875,29.9947,78356.0
2018-09-25 15:20:00,41.39,41.43,41.36,41.42,140483.0,29.9947,30.0237,29.973,30.0165,140483.0
2018-09-25 15:30:00,41.42,41.51,41.42,41.47,178977.0,30.0165,30.0817,30.0165,30.0527,178977.0
2018-09-25 15:40:00,41.46,41.5,41.43,41.43,185944.0,30.0455,30.0745,30.0237,30.0237,185944.0
2018-09-25 15:50:00,41.43,41.44,41.37,41.4,449925.0,30.0237,30.031,29.9802,30.002,449925.0
2018-09-26 09:30:00,40.9,40.95,40.49,40.76,220460.0,29.6396,29.6759,29.3425,29.5382,220460.0
2018-09-26 09:40:00,40.76,40.96,40.71,40.93,114287.0,29.5382,29.6831,29.502,29.6614,114287.0
2018-09-26 09:50:00,40.93,41.02,40.64,40.73,252458.0,29.6614,29.7266,29.4512,29.5164,252458.0
2018-09-26 10:00:00,40.74,40.76,40.65,40.75,95444.0,29.5237,29.5382,29.4585,29.5309,95444.0
2018-09-26 10:10:00,40.75,40.76,40.62,40.72,158647.0,29.5309,29.5382,29.4367,29.5092,158647.0
2018-09-26 10:20:00,40.72,40.81,40.7,40.73,101038.0,29.5092,29.5744,29.4947,29.5164,101038.0
2018-09-26 10:30:00,40.73,40.84,40.67,40.8,95441.0,29.5164,29.5962,29.473,29.5672,95441.0
2018-09-26 10:40:00,40.8,40.91,40.79,40.83,93278.0,29.5672,29.6469,29.5599,29.5889,93278.0
2018-09-26 10:50:00,40.84,40.86,40.7,40.74,81114.0,29.5962,29.6107,29.4947,29.5237,81114.0
2018-09-26 11:00:00,40.74,40.75,40.51,40.52,106505.0,29.5237,29.5309,29.357,29.3643,106505.0
2018-09-26 11:10:00,40.52,40.54,40.41,40.45,202175.0,29.3643,29.3788,29.2845,29.3135,202175.0
2018-09-26 11:20:00,40.44,40.6,40.42,40.54,276455.0,29.3063,29.4222,29.2918,29.3788,276455.0
2018-09-26 11:30:00,40.54,40.56,40.36,40.4,124766.0,29.3788,29.3933,29.2483,29.2773,124766.0
2018-09-26 11:40:00,40.39,40.44,40.34,40.35,65427.0,29.2701,29.3063,29.2338,29.2411,65427.0
2018-09-26 11:50:00,40.35,40.36,40.27,40.31,130522.0,29.2411,29.2483,29.1831,29.2121,130522.0
2018-09-26 12:00:00,40.31,40.36,40.26,40.28,73921.0,29.2121,29.2483,29.1758,29.1903,73921.0
2018-09-26 12:10:00,40.28,40.31,40.25,40.26,35294.0,29.1903,29.2121,29.1686,29.1758,35294.0
2018-09-26 12:20:00,40.26,40.4,40.25,40.37,50216.0,29.1758,29.2773,29.1686,29.2556,50216.0
2018-09-26 12:30:00,40.37,40.4,40.32,40.39,55936.0,29.2556,29.2773,29.2193,29.2701,55936.0
2018-09-26 12:40:00,40.39,40.39,40.32,40.35,55204.0,29.2701,29.2701,29.2193,29.2411,55204.0
2018-09-26 12:50:00,40.35,40.35,40.26,40.28,74519.0,29.2411,29.2411,29.1758,29.1903,74519.0
2018-09-26 13:00:00,40.28,40.32,40.26,40.29,87509.0,29.1903,29.2193,29.1758,29.1976,87509.0
2018-09-26 13:10:00,40.29,40.3,40.24,40.24,46405.0,29.1976,29.2048,29.1614,29.1614,46405.0
2018-09-26 13:20:00,40.25,40.25,40.14,40.16,81892.0,29.1686,29.1686,29.0889,29.1034,81892.0
2018-09-26 13:30:00,40.15,40.15,40.04,40.04,145433.0,29.0961,29.0961,29.0164,29.0164,145433.0
2018-09-26 13:40:00,40.04,40.17,40.04,40.15,161345.0,29.0164,29.1106,29.0164,29.0961,161345.0
2018-09-26 13:50:00,40.16,40.21,40.14,40.17,65490.0,29.1034,29.1396,29.0889,29.1106,65490.0
2018-09-26 14:00:00,40.17,40.25,40.11,40.23,213918.0,29.1106,29.1686,29.0671,29.1541,213918.0
2018-09-26 14:10:00,40.22,40.31,40.18,40.26,150863.0,29.1469,29.2121,29.1179,29.1758,150863.0
2018-09-26 14:20:00,40.26,40.26,40.16,40.2,59669.0,29.1758,29.1758,29.1034,29.1324,59669.0
2018-09-26 14:30:00,40.2,40.2,40.05,40.09,77045.0,29.1324,29.1324,29.0237,29.0526,77045.0
2018-09-26 14:40:00,40.1,40.1,40.02,40.07,123135.0,29.0599,29.0599,29.0019,29.0382,123135.0
2018-09-26 14:50:00,40.08,40.16,40.06,40.15,122704.0,29.0454,29.1034,29.0309,29.0961,122704.0
2018-09-26 15:00:00,40.16,40.19,40.13,40.17,214670.0,29.1034,29.1251,29.0816,29.1106,214670.0
2018-09-26 15:10:00,40.17,40.21,40.14,40.16,446886.0,29.1106,29.1396,29.0889,29.1034,446886.0
2018-09-26 15:20:00,40.16,40.18,40.06,40.07,177354.0,29.1034,29.1179,29.0309,29.0382,177354.0
2018-09-26 15:30:00,40.06,40.08,39.93,39.96,311726.0,29.0309,29.0454,28.9367,28.9584,311726.0
2018-09-26 15:40:00,39.96,40.03,39.74,39.77,571760.0,28.9584,29.0092,28.799,28.8207,571760.0
2018-09-26 15:50:00,39.77,39.84,39.62,39.69,892557.0,28.8207,28.8715,28.712,28.7628,892557.0
2018-09-27 09:30:00,40.18,40.18,39.67,39.9,253658.0,29.1179,29.1179,28.7483,28.915,253658.0
2018-09-27 09:40:00,39.9,40.1,39.89,39.99,141223.0,28.915,29.0599,28.9077,28.9802,141223.0
2018-09-27 09:50:00,39.99,40.03,39.9,39.93,148597.0,28.9802,29.0092,28.915,28.9367,148597.0
2018-09-27 10:00:00,39.93,39.93,39.72,39.76,262551.0,28.9367,28.9367,28.7845,28.8135,262551.0
2018-09-27 10:10:00,39.76,39.76,39.56,39.64,116639.0,28.8135,28.8135,28.6686,28.7265,116639.0
2018-09-27 10:20:00,39.65,39.71,39.64,39.7,76277.0,28.7338,28.7773,28.7265,28.77,76277.0
2018-09-27 10:30:00,39.7,39.81,39.69,39.78,110645.0,28.77,28.8497,28.7628,28.828,110645.0
2018-09-27 10:40:00,39.78,39.87,39.76,39.77,115590.0,28.828,28.8932,28.8135,28.8207,115590.0
2018-09-27 10:50:00,39.77,39.8,39.63,39.66,80697.0,28.8207,28.8425,28.7193,28.741,80697.0
2018-09-27 11:00:00,39.66,39.66,39.57,39.63,100215.0,28.741,28.741,28.6758,28.7193,100215.0
2018-09-27 11:10:00,39.64,39.64,39.53,39.57,93589.0,28.7265,28.7265,28.6468,28.6758,93589.0
2018-09-27 11:20:00,39.58,39.66,39.56,39.65,80987.0,28.6831,28.741,28.6686,28.7338,80987.0
2018-09-27 11:30:00,39.65,39.7,39.58,39.6,78868.0,28.7338,28.77,28.6831,28.6976,78868.0
2018-09-27 11:40:00,39.6,39.71,39.6,39.71,62004.0,28.6976,28.7773,28.6976,28.7773,62004.0
2018-09-27 11:50:00,39.71,39.75,39.69,39.75,71288.0,28.7773,28.8063,28.7628,28.8063,71288.0
2018-09-27 12:00:00,39.74,39.79,39.73,39.74,58731.0,28.799,28.8352,28.7918,28.799,58731.0
2018-09-27 12:10:00,39.73,39.78,39.71,39.75,80097.0,28.7918,28.828,28.7773,28.8063,80097.0
2018-09-27 12:20:00,39.75,39.75,39.7,39.72,84949.0,28.8063,28.8063,28.77,28.7845,84949.0
2018-09-27 12:30:00,39.73,39.8,39.67,39.77,120826.0,28.7918,28.8425,28.7483,28.8207,120826.0
2018-09-27 12:40:00,39.78,39.81,39.74,39.78,89104.0,28.828,28.8497,28.799,28.828,89104.0
2018-09-27 12:50:00,39.77,39.81,39.73,39.76,61888.0,28.8207,28.8497,28.7918,28.8135,61888.0
2018-09-27 13:00:00,39.76,39.78,39.7,39.71,55715.0,28.8135,28.828,28.77,28.7773,55715.0
2018-09-27 13:10:00,39.7,39.72,39.61,39.63,86878.0,28.77,28.7845,28.7048,28.7193,86878.0
2018-09-27 13:20:00,39.62,39.63,39.55,39.57,102590.0,28.712,28.7193,28.6613,28.6758,102590.0
2018-09-27 13:30:00,39.58,39.61,39.53,39.54,98242.0,28.6831,28.7048,28.6468,28.6541,98242.0
2018-09-27 13:40:00,39.54,39.59,39.54,39.55,79944.0,28.6541,28.6903,28.6541,28.6613,79944.0
2018-09-27 13:50:00,39.55,39.56,39.46,39.49,177470.0,28.6613,28.6686,28.5961,28.6178,177470.0
2018-09-27 14:00:00,39.49,39.56,39.49,39.53,119330.0,28.6178,28.6686,28.6178,28.6468,119330.0
2018-09-27 14:10:00,39.52,39.55,39.49,39.52,71757.0,28.6396,28.6613,28.6178,28.6396,71757.0
2018-09-27 14:20:00,39.52,39.58,39.51,39.55,93389.0,28.6396,28.6831,28.6323,28.6613,93389.0
2018-09-27 14:30:00,39.55,39.56,39.51,39.53,76234.0,28.6613,28.6686,28.6323,28.6468,76234.0
2018-09-27 14:40:00,39.53,39.55,39.51,39.52,56906.0,28.6468,28.6613,28.6323,28.6396,56906.0
2018-09-27 14:50:00,39.52,39.53,39.46,39.49,85383.0,28.6396,28.6468,28.5961,28.6178,85383.0
2018-09-27 15:00:00,39.48,39.5,39.46,39.47,97698.0,28.6106,28.6251,28.5961,28.6033,97698.0
2018-09-27 15:10:00,39.46,39.54,39.44,39.5,106740.0,28.5961,28.6541,28.5816,28.6251,106740.0
2018-09-27 15:20:00,39.49,39.51,39.42,39.46,163976.0,28.6178,28.6323,28.5671,28.5961,163976.0
2018-09-27 15:30:00,39.45,39.48,39.4,39.4,157193.0,28.5889,28.6106,28.5526,28.5526,157193.0
2018-09-27 15:40:00,39.41,39.41,39.33,39.35,286438.0,28.5599,28.5599,28.5019,28.5164,286438.0
2018-09-27 15:50:00,39.35,39.43,39.34,39.38,524608.0,28.5164,28.5744,28.5091,28.5381,524608.0
2018-09-28 09:30:00,39.37,39.69,39.31,39.69,345131.0,28.5309,28.7628,28.4874,28.7628,345131.0
2018-09-28 09:40:00,39.69,39.99,39.67,39.69,462068.0,28.7628,28.9802,28.7483,28.7628,462068.0
2018-09-28 09:50:00,39.7,40.01,39.7,40.0,208454.0,28.77,28.9947,28.77,28.9874,208454.0
2018-09-28 10:00:00,40.0,40.06,39.88,39.93,148869.0,28.9874,29.0309,28.9005,28.9367,148869.0
2018-09-28 10:10:00,39.92,40.15,39.82,40.11,204185.0,28.9295,29.0961,28.857,29.0671,204185.0
2018-09-28 10:20:00,40.12,40.2,40.06,40.14,148450.0,29.0744,29.1324,29.0309,29.0889,148450.0
2018-09-28 10:30:00,40.14,40.23,40.12,40.19,146559.0,29.0889,29.1541,29.0744,29.1251,146559.0
2018-09-28 10:40:00,40.18,40.25,40.1,40.11,170264.0,29.1179,29.1686,29.0599,29.0671,170264.0
2018-09-28 10:50:00,40.12,40.26,40.08,40.22,125326.0,29.0744,29.1758,29.0454,29.1469,125326.0
2018-09-28 11:00:00,40.23,40.23,40.12,40.17,126519.0,29.1541,29.1541,29.0744,29.1106,126519.0
2018-09-28 11:10:00,40.18,40.2,40.03,40.04,77770.0,29.1179,29.1324,29.0092,29.0164,77770.0
2018-09-28 11:20:00,40.04,40.12,40.03,40.08,78826.0,29.0164,29.0744,29.0092,29.0454,78826.0
2018-09-28 11:30:00,40.08,40.15,40.03,40.06,92663.0,29.0454,29.0961,29.0092,29.0309,92663.0
2018-09-28 11:40:00,40.05,40.1,40.02,40.02,68062.0,29.0237,29.0599,29.0019,29.0019,68062.0
2018-09-28 11:50:00,40.02,40.03,39.95,39.99,82162.0,29.0019,29.0092,28.9512,28.9802,82162.0
2018-09-28 12:00:00,40.0,40.01,39.94,40.0,81023.0,28.9874,28.9947,28.9439,28.9874,81023.0
2018-09-28 12:10:00,40.0,40.07,39.99,40.05,56917.0,28.9874,29.0382,28.9802,29.0237,56917.0
2018-09-28 12:20:00,40.05,40.07,40.01,40.04,58613.0,29.0237,29.0382,28.9947,29.0164,58613.0
2018-09-28 12:30:00,40.05,40.12,40.04,40.1,56738.0,29.0237,29.0744,29.0164,29.0599,56738.0
2018-09-28 12:40:00,40.11,40.12,40.0,40.02,65069.0,29.0671,29.0744,28.9874,29.0019,65069.0
2018-09-28 12:50:00,40.03,40.15,40.03,40.14,53052.0,29.0092,29.0961,29.0092,29.0889,53052.0
2018-09-28 13:00:00,40.14,40.15,40.1,40.12,47393.0,29.0889,29.0961,29.0599,29.0744,47393.0
2018-09-28 13:10:00,40.11,40.18,40.11,40.17,50888.0,29.0671,29.1179,29.0671,29.1106,50888.0
2018-09-28 13:20:00,40.18,40.2,40.15,40.19,74666.0,29.1179,29.1324,29.0961,29.1251,74666.0
2018-09-28 13:30:00,40.18,40.19,40.16,40.16,55792.0,29.1179,29.1251,29.1034,29.1034,55792.0
2018-09-28 13:40:00,40.16,40.18,40.14,40.15,71489.0,29.1034,29.1179,29.0889,29.0961,71489.0
2018-09-28 13:50:00,40.16,40.23,40.14,40.14,81596.0,29.1034,29.1541,29.0889,29.0889,81596.0
2018-09-28 14:00:00,40.14,40.14,39.97,40.01,83382.0,29.0889,29.0889,28.9657,28.9947,83382.0
2018-09-28 14:10:00,40.01,40.02,39.93,39.96,75259.0,28.9947,29.0019,28.9367,28.9584,75259.0
2018-09-28 14:20:00,39.95,40.07,39.95,40.05,89314.0,28.9512,29.0382,28.9512,29.0237,89314.0
2018-09-28 14:30:00,40.04,40.05,39.95,39.97,98981.0,29.0164,29.0237,28.9512,28.9657,98981.0
2018-09-28 14:40:00,39.97,39.99,39.9,39.91,167445.0,28.9657,28.9802,28.915,28.9222,167445.0
2018-09-28 14:50:00,39.9,39.92,39.85,39.85,178851.0,28.915,28.9295,28.8787,28.8787,178851.0
2018-09-28 15:00:00,39.86,39.87,39.71,39.71,145014.0,28.886,28.8932,28.7773,28.7773,145014.0
2018-09-28 15:10:00,39.72,39.88,39.72,39.85,172031.0,28.7845,28.9005,28.7845,28.8787,172031.0
2018-09-28 15:20:00,39.85,39.97,39.84,39.97,235699.0,28.8787,28.9657,28.8715,28.9657,235699.0
2018-09-28 15:30:00,39.97,40.01,39.9,40.01,232909.0,28.9657,28.9947,28.915,28.9947,232909.0
2018-09-28 15:40:00,40.01,40.01,39.94,39.98,305766.0,28.9947,28.9947,28.9439,28.9729,305766.0
2018-09-28 15:50:00,39.97,39.99,39.94,39.94,559974.0,28.9657,28.9802,28.9439,28.9439,559974.0
2018-10-01 09:30:00,40.02,40.25,39.72,40.01,190619.0,29.0019,29.1686,28.7845,28.9947,190619.0
2018-10-01 09:40:00,40.03,40.21,39.99,40.17,215068.0,29.0092,29.1396,28.9802,29.1106,215068.0
2018-10-01 09:50:00,40.15,40.22,39.95,40.18,206318.0,29.0961,29.1469,28.9512,29.1179,206318.0
2018-10-01 10:00:00,40.19,40.32,40.17,40.25,193403.0,29.1251,29.2193,29.1106,29.1686,193403.0
2018-10-01 10:10:00,40.25,40.33,40.2,40.27,189501.0,29.1686,29.2266,29.1324,29.1831,189501.0
2018-10-01 10:20:00,40.28,40.33,40.23,40.24,69511.0,29.1903,29.2266,29.1541,29.1614,69511.0
2018-10-01 10:30:00,40.25,40.28,40.1,40.16,101634.0,29.1686,29.1903,29.0599,29.1034,101634.0
2018-10-01 10:40:00,40.17,40.23,40.13,40.19,105161.0,29.1106,29.1541,29.0816,29.1251,105161.0
2018-10-01 10:50:00,40.19,40.19,40.1,40.13,101476.0,29.1251,29.1251,29.0599,29.0816,101476.0
2018-10-01 11:00:00,40.12,40.18,40.07,40.07,86736.0,29.0744,29.1179,29.0382,29.0382,86736.0
2018-10-01 11:10:00,40.08,40.12,40.05,40.06,109081.0,29.0454,29.0744,29.0237,29.0309,109081.0
2018-10-01 11:20:00,40.07,40.19,40.07,40.17,117645.0,29.0382,29.1251,29.0382,29.1106,117645.0
2018-10-01 11:30:00,40.16,40.18,40.11,40.18,74136.0,29.1034,29.1179,29.0671,29.1179,74136.0
2018-10-01 11:40:00,40.18,40.34,40.18,40.3,178471.0,29.1179,29.2338,29.1179,29.2048,178471.0
2018-10-01 11:50:00,40.29,40.37,40.2,40.2,277542.0,29.1976,29.2556,29.1324,29.1324,277542.0
2018-10-01 12:00:00,40.2,40.28,40.19,40.23,126426.0,29.1324,29.1903,29.1251,29.1541,126426.0
2018-10-01 12:10:00,40.24,40.43,40.24,40.43,237173.0,29.1614,29.299,29.1614,29.299,237173.0
2018-10-01 12:20:00,40.43,40.47,40.33,40.35,157800.0,29.299,29.328,29.2266,29.2411,157800.0
2018-10-01 12:30:00,40.35,40.37,40.26,40.28,122866.0,29.2411,29.2556,29.1758,29.1903,122866.0
2018-10-01 12:40:00,40.28,40.34,40.24,40.3,81766.0,29.1903,29.2338,29.1614,29.2048,81766.0
2018-10-01 12:50:00,40.29,40.3,40.24,40.25,50550.0,29.1976,29.2048,29.1614,29.1686,50550.0
2018-10-01 13:00:00,40.24,40.28,40.21,40.27,59473.0,29.1614,29.1903,29.1396,29.1831,59473.0
2018-10-01 13:10:00,40.27,40.28,40.18,40.18,59115.0,29.1831,29.1903,29.1179,29.1179,59115.0
2018-10-01 13:20:00,40.19,40.2,40.12,40.15,54784.0,29.1251,29.1324,29.0744,29.0961,54784.0
2018-10-01 13:30:00,40.16,40.17,40.1,40.14,66652.0,29.1034,29.1106,29.0599,29.0889,66652.0
2018-10-01 13:40:00,40.13,40.16,40.1,40.16,73412.0,29.0816,29.1034,29.0599,29.1034,73412.0
2018-10-01 13:50:00,40.15,40.17,40.11,40.13,104545.0,29.0961,29.1106,29.0671,29.0816,104545.0
2018-10-01 14:00:00,40.12,40.17,40.1,40.12,79605.0,29.0744,29.1106,29.0599,29.0744,79605.0
2018-10-01 14:10:00,40.13,40.17,40.11,40.16,73131.0,29.0816,29.1106,29.0671,29.1034,73131.0
2018-10-01 14:20:00,40.16,40.17,40.11,40.13,85602.0,29.1034,29.1106,29.0671,29.0816,85602.0
2018-10-01 14:30:00,40.14,40.25,40.1,40.23,167059.0,29.0889,29.1686,29.0599,29.1541,167059.0
2018-10-01 14:40:00,40.23,40.35,40.21,40.3,113499.0,29.1541,29.2411,29.1396,29.2048,113499.0
2018-10-01 14:50:00,40.31,40.37,40.3,40.35,113014.0,29.2121,29.2556,29.2048,29.2411,113014.0
2018-10-01 15:00:00,40.36,40.4,40.29,40.29,174915.0,29.2483,29.2773,29.1976,29.1976,174915.0
2018-10-01 15:10:00,40.29,40.38,40.26,40.34,178814.0,29.1976,29.2628,29.1758,29.2338,178814.0
2018-10-01 15:20:00,40.34,40.34,40.17,40.18,156348.0,29.2338,29.2338,29.1106,29.1179,156348.0
2018-10-01 15:30:00,40.19,40.2,40.09,40.12,155296.0,29.1251,29.1324,29.0526,29.0744,155296.0
2018-10-01 15:40:00,40.12,40.24,40.07,40.21,180236.0,29.0744,29.1614,29.0382,29.1396,180236.0
2018-10-01 15:50:00,40.21,40.23,40.16,40.2,320193.0,29.1396,29.1541,29.1034,29.1324,320193.0
2018-10-02 09:30:00,40.55,40.55,40.2,40.4,215926.0,29.386,29.386,29.1324,29.2773,215926.0
2018-10-02 09:40:00,40.41,40.45,40.25,40.25,104133.0,29.2845,29.3135,29.1686,29.1686,104133.0
2018-10-02 09:50:00,40.26,40.28,40.03,40.09,128599.0,29.1758,29.1903,29.0092,29.0526,128599.0
2018-10-02 10:00:00,40.09,40.11,39.94,39.97,181647.0,29.0526,29.0671,28.9439,28.9657,181647.0
2018-10-02 10:10:00,39.97,40.04,39.83,39.86,183124.0,28.9657,29.0164,28.8642,28.886,183124.0
2018-10-02 10:20:00,39.86,39.92,39.8,39.92,86842.0,28.886,28.9295,28.8425,28.9295,86842.0
2018-10-02 10:30:00,39.91,39.98,39.82,39.85,82853.0,28.9222,28.9729,28.857,28.8787,82853.0
2018-10-02 10:40:00,39.85,39.87,39.76,39.86,227931.0,28.8787,28.8932,28.8135,28.886,227931.0
2018-10-02 10:50:00,39.87,40.06,39.87,40.01,129688.0,28.8932,29.0309,28.8932,28.9947,129688.0
2018-10-02 11:00:00,40.02,40.2,40.01,40.16,98581.0,29.0019,29.1324,28.9947,29.1034,98581.0
2018-10-02 11:10:00,40.16,40.23,40.1,40.12,122213.0,29.1034,29.1541,29.0599,29.0744,122213.0
2018-10-02 11:20:00,40.11,40.11,40.02,40.08,82534.0,29.0671,29.0671,29.0019,29.0454,82534.0
2018-10-02 11:30:00,40.09,40.12,39.98,40.02,103756.0,29.0526,29.0744,28.9729,29.0019,103756.0
2018-10-02 11:40:00,40.01,40.24,40.01,40.18,71432.0,28.9947,29.1614,28.9947,29.1179,71432.0
2018-10-02 11:50:00,40.19,40.22,40.17,40.17,79332.0,29.1251,29.1469,29.1106,29.1106,79332.0
2018-10-02 12:00:00,40.17,40.22,40.17,40.2,80169.0,29.1106,29.1469,29.1106,29.1324,80169.0
2018-10-02 12:10:00,40.2,40.21,40.14,40.2,51261.0,29.1324,29.1396,29.0889,29.1324,51261.0
2018-10-02 12:20:00,40.2,40.26,40.2,40.24,55019.0,29.1324,29.1758,29.1324,29.1614,55019.0
2018-10-02 12:30:00,40.24,40.26,40.16,40.17,62631.0,29.1614,29.1758,29.1034,29.1106,62631.0
2018-10-02 12:40:00,40.17,40.18,40.08,40.11,46224.0,29.1106,29.1179,29.0454,29.0671,46224.0
2018-10-02 12:50:00,40.1,40.16,40.09,40.16,31870.0,29.0599,29.1034,29.0526,29.1034,31870.0
2018-10-02 13:00:00,40.16,40.2,40.13,40.16,32988.0,29.1034,29.1324,29.0816,29.1034,32988.0
2018-10-02 13:10:00,40.16,40.16,40.12,40.14,30578.0,29.1034,29.1034,29.0744,29.0889,30578.0
2018-10-02 13:20:00,40.15,40.18,40.12,40.15,23741.0,29.0961,29.1179,29.0744,29.0961,23741.0
2018-10-02 13:30:00,40.15,40.23,40.14,40.21,26660.0,29.0961,29.1541,29.0889,29.1396,26660.0
2018-10-02 13:40:00,40.2,40.21,40.16,40.18,24867.0,29.1324,29.1396,29.1034,29.1179,24867.0
2018-10-02 13:50:00,40.17,40.19,40.13,40.15,50488.0,29.1106,29.1251,29.0816,29.0961,50488.0
2018-10-02 14:00:00,40.15,40.15,40.06,40.07,79445.0,29.0961,29.0961,29.0309,29.0382,79445.0
2018-10-02 14:10:00,40.07,40.08,40.01,40.02,176453.0,29.0382,29.0454,28.9947,29.0019,176453.0
2018-10-02 14:20:00,40.01,40.02,39.96,39.99,126456.0,28.9947,29.0019,28.9584,28.9802,126456.0
2018-10-02 14:30:00,40.0,40.03,39.97,40.0,151791.0,28.9874,29.0092,28.9657,28.9874,151791.0
2018-10-02 14:40:00,40.0,40.01,39.97,39.98,123021.0,28.9874,28.9947,28.9657,28.9729,123021.0
2018-10-02 14:50:00,39.98,40.01,39.93,39.99,151597.0,28.9729,28.9947,28.9367,28.9802,151597.0
2018-10-02 15:00:00,39.99,40.0,39.88,39.88,187920.0,28.9802,28.9874,28.9005,28.9005,187920.0
2018-10-02 15:10:00,39.89,39.89,39.72,39.8,160356.0,28.9077,28.9077,28.7845,28.8425,160356.0
2018-10-02 15:20:00,39.81,39.91,39.81,39.87,118126.0,28.8497,28.9222,28.8497,28.8932,118126.0
2018-10-02 15:30:00,39.87,39.97,39.86,39.89,131670.0,28.8932,28.9657,28.886,28.9077,131670.0
2018-10-02 15:40:00,39.89,39.94,39.78,39.79,164155.0,28.9077,28.9439,28.828,28.8352,164155.0
2018-10-02 15:50:00,39.79,39.87,39.75,39.85,507204.0,28.8352,28.8932,28.8063,28.8787,507204.0
2018-10-03 09:30:00,39.88,39.92,39.56,39.62,199084.0,28.9005,28.9295,28.6686,28.712,199084.0
2018-10-03 09:40:00,39.65,39.7,39.47,39.57,163444.0,28.7338,28.77,28.6033,28.6758,163444.0
2018-10-03 09:50:00,39.57,39.72,39.54,39.69,66791.0,28.6758,28.7845,28.6541,28.7628,66791.0
2018-10-03 10:00:00,39.7,39.79,39.7,39.73,143527.0,28.77,28.8352,28.77,28.7918,143527.0
2018-10-03 10:10:00,39.74,39.89,39.67,39.87,160193.0,28.799,28.9077,28.7483,28.8932,160193.0
2018-10-03 10:20:00,39.86,39.97,39.82,39.87,96029.0,28.886,28.9657,28.857,28.8932,96029.0
2018-10-03 10:30:00,39.87,40.04,39.65,40.04,173368.0,28.8932,29.0164,28.7338,29.0164,173368.0
2018-10-03 10:40:00,40.04,40.24,40.0,40.16,143243.0,29.0164,29.1614,28.9874,29.1034,143243.0
2018-10-03 10:50:00,40.17,40.23,40.12,40.17,132777.0,29.1106,29.1541,29.0744,29.1106,132777.0
2018-10-03 11:00:00,40.17,40.42,40.12,40.38,150126.0,29.1106,29.2918,29.0744,29.2628,150126.0
2018-10-03 11:10:00,40.39,40.42,40.31,40.38,75475.0,29.2701,29.2918,29.2121,29.2628,75475.0
2018-10-03 11:20:00,40.39,40.39,40.17,40.22,75381.0,29.2701,29.2701,29.1106,29.1469,75381.0
2018-10-03 11:30:00,40.23,40.28,40.1,40.28,89825.0,29.1541,29.1903,29.0599,29.1903,89825.0
2018-10-03 11:40:00,40.28,40.35,40.26,40.32,37664.0,29.1903,29.2411,29.1758,29.2193,37664.0
2018-10-03 11:50:00,40.32,40.39,40.3,40.37,62819.0,29.2193,29.2701,29.2048,29.2556,62819.0
2018-10-03 12:00:00,40.39,40.39,40.32,40.34,57330.0,29.2701,29.2701,29.2193,29.2338,57330.0
2018-10-03 12:10:00,40.35,40.49,40.34,40.48,129393.0,29.2411,29.3425,29.2338,29.3353,129393.0
2018-10-03 12:20:00,40.47,40.56,40.46,40.5,152420.0,29.328,29.3933,29.3208,29.3498,152420.0
2018-10-03 12:30:00,40.5,40.53,40.45,40.45,58370.0,29.3498,29.3715,29.3135,29.3135,58370.0
2018-10-03 12:40:00,40.45,40.48,40.41,40.44,44960.0,29.3135,29.3353,29.2845,29.3063,44960.0
2018-10-03 12:50:00,40.44,40.49,40.41,40.48,41244.0,29.3063,29.3425,29.2845,29.3353,41244.0
2018-10-03 13:00:00,40.48,40.52,40.44,40.5,70472.0,29.3353,29.3643,29.3063,29.3498,70472.0
2018-10-03 13:10:00,40.5,40.5,40.38,40.39,41338.0,29.3498,29.3498,29.2628,29.2701,41338.0
2018-10-03 13:20:00,40.4,40.51,40.39,40.51,64426.0,29.2773,29.357,29.2701,29.357,64426.0
2018-10-03 13:30:00,40.52,40.7,40.51,40.57,232951.0,29.3643,29.4947,29.357,29.4005,232951.0
2018-10-03 13:40:00,40.57,40.61,40.54,40.58,71787.0,29.4005,29.4295,29.3788,29.4077,71787.0
2018-10-03 13:50:00,40.58,40.71,40.57,40.7,99591.0,29.4077,29.502,29.4005,29.4947,99591.0
2018-10-03 14:00:00,40.71,40.72,40.62,40.7,93460.0,29.502,29.5092,29.4367,29.4947,93460.0
2018-10-03 14:10:00,40.7,40.73,40.64,40.66,97442.0,29.4947,29.5164,29.4512,29.4657,97442.0
2018-10-03 14:20:00,40.65,40.78,40.63,40.77,105840.0,29.4585,29.5527,29.444,29.5454,105840.0
2018-10-03 14:30:00,40.77,40.77,40.62,40.65,88678.0,29.5454,29.5454,29.4367,29.4585,88678.0
2018-10-03 14:40:00,40.65,40.68,40.6,40.63,126238.0,29.4585,29.4802,29.4222,29.444,126238.0
2018-10-03 14:50:00,40.63,40.67,40.56,40.63,63917.0,29.444,29.473,29.3933,29.444,63917.0
2018-10-03 15:00:00,40.63,40.65,40.54,40.59,128523.0,29.444,29.4585,29.3788,29.415,128523.0
2018-10-03 15:10:00,40.59,40.61,40.52,40.53,107793.0,29.415,29.4295,29.3643,29.3715,107793.0
2018-10-03 15:20:00,40.53,40.58,40.5,40.57,113783.0,29.3715,29.4077,29.3498,29.4005,113783.0
2018-10-03 15:30:00,40.57,40.6,40.51,40.51,174403.0,29.4005,29.4222,29.357,29.357,174403.0
2018-10-03 15:40:00,40.52,40.61,40.51,40.56,253669.0,29.3643,29.4295,29.357,29.3933,253669.0
2018-10-03 15:50:00,40.57,40.67,40.55,40.65,931309.0,29.4005,29.473,29.386,29.4585,931309.0
2018-10-04 09:30:00,40.39,40.64,40.32,40.62,131220.0,29.2701,29.4512,29.2193,29.4367,131220.0
2018-10-04 09:40:00,40.61,40.76,40.55,40.76,162840.0,29.4295,29.5382,29.386,29.5382,162840.0
2018-10-04 09:50:00,40.76,40.85,40.7,40.85,130802.0,29.5382,29.6034,29.4947,29.6034,130802.0
2018-10-04 10:00:00,40.85,40.86,40.64,40.67,87099.0,29.6034,29.6107,29.4512,29.473,87099.0
2018-10-04 10:10:00,40.67,40.71,40.6,40.69,111832.0,29.473,29.502,29.4222,29.4875,111832.0
2018-10-04 10:20:00,40.69,40.77,40.59,40.76,153068.0,29.4875,29.5454,29.415,29.5382,153068.0
2018-10-04 10:30:00,40.75,40.88,40.69,40.72,77970.0,29.5309,29.6252,29.4875,29.5092,77970.0
2018-10-04 10:40:00,40.72,40.74,40.58,40.73,53481.0,29.5092,29.5237,29.4077,29.5164,53481.0
2018-10-04 10:50:00,40.73,40.74,40.59,40.68,67391.0,29.5164,29.5237,29.415,29.4802,67391.0
2018-10-04 11:00:00,40.68,40.77,40.64,40.65,98368.0,29.4802,29.5454,29.4512,29.4585,98368.0
2018-10-04 11:10:00,40.66,40.76,40.66,40.69,61759.0,29.4657,29.5382,29.4657,29.4875,61759.0
2018-10-04 11:20:00,40.68,40.68,40.55,40.55,51347.0,29.4802,29.4802,29.386,29.386,51347.0
2018-10-04 11:30:00,40.55,40.63,40.5,40.5,38081.0,29.386,29.444,29.3498,29.3498,38081.0
2018-10-04 11:40:00,40.49,40.54,40.46,40.48,52264.0,29.3425,29.3788,29.3208,29.3353,52264.0
2018-10-04 11:50:00,40.48,40.5,40.43,40.44,95802.0,29.3353,29.3498,29.299,29.3063,95802.0
2018-10-04 12:00:00,40.44,40.46,40.21,40.25,102516.0,29.3063,29.3208,29.1396,29.1686,102516.0
2018-10-04 12:10:00,40.26,40.28,40.08,40.09,84533.0,29.1758,29.1903,29.0454,29.0526,84533.0
2018-10-04 12:20:00,40.08,40.15,39.99,40.04,51598.0,29.0454,29.0961,28.9802,29.0164,51598.0
2018-10-04 12:30:00,40.03,40.15,40.01,40.05,68673.0,29.0092,29.0961,28.9947,29.0237,68673.0
2018-10-04 12:40:00,40.03,40.12,40.0,40.07,44260.0,29.0092,29.0744,28.9874,29.0382,44260.0
2018-10-04 12:50:00,40.08,40.15,40.03,40.05,48392.0,29.0454,29.0961,29.0092,29.0237,48392.0
2018-10-04 13:00:00,40.04,40.12,39.98,40.07,40940.0,29.0164,29.0744,28.9729,29.0382,40940.0
2018-10-04 13:10:00,40.07,40.08,39.96,40.0,45791.0,29.0382,29.0454,28.9584,28.9874,45791.0
2018-10-04 13:20:00,39.99,40.06,39.97,40.03,45591.0,28.9802,29.0309,28.9657,29.0092,45591.0
2018-10-04 13:30:00,40.02,40.02,39.84,39.88,116267.0,29.0019,29.0019,28.8715,28.9005,116267.0
2018-10-04 13:40:00,39.88,40.01,39.88,39.92,70624.0,28.9005,28.9947,28.9005,28.9295,70624.0
2018-10-04 13:50:00,39.93,40.01,39.91,40.0,52430.0,28.9367,28.9947,28.9222,28.9874,52430.0
2018-10-04 14:00:00,40.0,40.0,39.93,39.93,50007.0,28.9874,28.9874,28.9367,28.9367,50007.0
2018-10-04 14:10:00,39.93,39.98,39.9,39.91,53035.0,28.9367,28.9729,28.915,28.9222,53035.0
2018-10-04 14:20:00,39.92,39.97,39.88,39.96,53830.0,28.9295,28.9657,28.9005,28.9584,53830.0
2018-10-04 14:30:00,39.97,40.01,39.93,39.99,81235.0,28.9657,28.9947,28.9367,28.9802,81235.0
2018-10-04 14:40:00,40.0,40.05,39.98,40.02,112736.0,28.9874,29.0237,28.9729,29.0019,112736.0
2018-10-04 14:50:00,40.02,40.11,40.02,40.1,71023.0,29.0019,29.0671,29.0019,29.0599,71023.0
2018-10-04 15:00:00,40.1,40.14,40.08,40.13,83522.0,29.0599,29.0889,29.0454,29.0816,83522.0
2018-10-04 15:10:00,40.12,40.19,40.1,40.18,88110.0,29.0744,29.1251,29.0599,29.1179,88110.0
2018-10-04 15:20:00,40.17,40.18,40.07,40.09,80568.0,29.1106,29.1179,29.0382,29.0526,80568.0
2018-10-04 15:30:00,40.08,40.11,40.06,40.09,137435.0,29.0454,29.0671,29.0309,29.0526,137435.0
2018-10-04 15:40:00,40.08,40.2,40.07,40.16,181923.0,29.0454,29.1324,29.0382,29.1034,181923.0
2018-10-04 15:50:00,40.17,40.25,40.13,40.14,322210.0,29.1106,29.1686,29.0816,29.0889,322210.0
2018-10-05 09:30:00,40.19,40.74,40.12,40.53,247431.0,29.1251,29.5237,29.0744,29.3715,247431.0
2018-10-05 09:40:00,40.53,40.59,40.19,40.2,165950.0,29.3715,29.415,29.1251,29.1324,165950.0
2018-10-05 09:50:00,40.19,40.21,39.98,40.16,163435.0,29.1251,29.1396,28.9729,29.1034,163435.0
2018-10-05 10:00:00,40.16,40.41,40.16,40.39,165032.0,29.1034,29.2845,29.1034,29.2701,165032.0
2018-10-05 10:10:00,40.39,40.44,40.27,40.27,103754.0,29.2701,29.3063,29.1831,29.1831,103754.0
2018-10-05 10:20:00,40.27,40.38,40.25,40.36,75273.0,29.1831,29.2628,29.1686,29.2483,75273.0
2018-10-05 10:30:00,40.36,40.37,40.28,40.32,65510.0,29.2483,29.2556,29.1903,29.2193,65510.0
2018-10-05 10:40:00,40.31,40.32,40.1,40.12,58297.0,29.2121,29.2193,29.0599,29.0744,58297.0
2018-10-05 10:50:00,40.11,40.22,40.09,40.18,49707.0,29.0671,29.1469,29.0526,29.1179,49707.0
2018-10-05 11:00:00,40.19,40.21,40.07,40.09,61649.0,29.1251,29.1396,29.0382,29.0526,61649.0
2018-10-05 11:10:00,40.07,40.12,40.04,40.07,87069.0,29.0382,29.0744,29.0164,29.0382,87069.0
2018-10-05 11:20:00,40.06,40.17,40.01,40.11,77730.0,29.0309,29.1106,28.9947,29.0671,77730.0
2018-10-05 11:30:00,40.11,40.14,39.95,39.99,97244.0,29.0671,29.0889,28.9512,28.9802,97244.0
2018-10-05 11:40:00,39.99,40.01,39.82,39.86,145166.0,28.9802,28.9947,28.857,28.886,145166.0
2018-10-05 11:50:00,39.86,39.95,39.73,39.73,123589.0,28.886,28.9512,28.7918,28.7918,123589.0
2018-10-05 12:00:00,39.75,39.85,39.72,39.84,73408.0,28.8063,28.8787,28.7845,28.8715,73408.0
2018-10-05 12:10:00,39.85,39.88,39.8,39.85,52875.0,28.8787,28.9005,28.8425,28.8787,52875.0
2018-10-05 12:20:00,39.86,39.9,39.82,39.85,56783.0,28.886,28.915,28.857,28.8787,56783.0
2018-10-05 12:30:00,39.84,40.0,39.77,39.97,272859.0,28.8715,28.9874,28.8207,28.9657,272859.0
2018-10-05 12:40:00,39.96,40.04,39.92,39.97,414673.0,28.9584,29.0164,28.9295,28.9657,414673.0
2018-10-05 12:50:00,39.97,40.04,39.9,39.91,100152.0,28.9657,29.0164,28.915,28.9222,100152.0
2018-10-05 13:00:00,39.91,39.93,39.76,39.8,70646.0,28.9222,28.9367,28.8135,28.8425,70646.0
2018-10-05 13:10:00,39.81,39.83,39.75,39.77,47922.0,28.8497,28.8642,28.8063,28.8207,47922.0
2018-10-05 13:20:00,39.77,39.77,39.64,39.71,52729.0,28.8207,28.8207,28.7265,28.7773,52729.0
2018-10-05 13:30:00,39.71,39.77,39.7,39.74,59433.0,28.7773,28.8207,28.77,28.799,59433.0
2018-10-05 13:40:00,39.75,39.88,39.75,39.86,45318.0,28.8063,28.9005,28.8063,28.886,45318.0
2018-10-05 13:50:00,39.87,39.93,39.87,39.92,41592.0,28.8932,28.9367,28.8932,28.9295,41592.0
2018-10-05 14:00:00,39.92,39.98,39.9,39.97,55032.0,28.9295,28.9729,28.915,28.9657,55032.0
2018-10-05 14:10:00,39.96,40.0,39.91,40.0,48970.0,28.9584,28.9874,28.9222,28.9874,48970.0
2018-10-05 14:20:00,40.0,40.01,39.88,39.9,52768.0,28.9874,28.9947,28.9005,28.915,52768.0
2018-10-05 14:30:00,39.91,39.97,39.86,39.95,58883.0,28.9222,28.9657,28.886,28.9512,58883.0
2018-10-05 14:40:00,39.95,39.98,39.91,39.97,36566.0,28.9512,28.9729,28.9222,28.9657,36566.0
2018-10-05 14:50:00,39.97,39.97,39.89,39.91,56270.0,28.9657,28.9657,28.9077,28.9222,56270.0
2018-10-05 15:00:00,39.92,39.95,39.83,39.91,58919.0,28.9295,28.9512,28.8642,28.9222,58919.0
2018-10-05 15:10:00,39.91,39.97,39.89,39.97,53409.0,28.9222,28.9657,28.9077,28.9657,53409.0
2018-10-05 15:20:00,39.97,40.03,39.94,39.98,69517.0,28.9657,29.0092,28.9439,28.9729,69517.0
2018-10-05 15:30:00,39.98,39.98,39.87,39.9,86782.0,28.9729,28.9729,28.8932,28.915,86782.0
2018-10-05 15:40:00,39.9,40.08,39.87,40.07,197354.0,28.915,29.0454,28.8932,29.0382,197354.0
2018-10-05 15:50:00,40.06,40.07,40.0,40.04,194340.0,29.0309,29.0382,28.9874,29.0164,194340.0
2018-10-08 09:30:00,39.7,39.75,39.39,39.47,183551.0,28.77,28.8063,28.5454,28.6033,183551.0
2018-10-08 09:40:00,39.47,39.75,39.35,39.7,143511.0,28.6033,28.8063,28.5164,28.77,143511.0
2018-10-08 09:50:00,39.71,39.85,39.69,39.79,125484.0,28.7773,28.8787,28.7628,28.8352,125484.0
2018-10-08 10:00:00,39.8,39.86,39.73,39.74,143794.0,28.8425,28.886,28.7918,28.799,143794.0
2018-10-08 10:10:00,39.75,39.81,39.66,39.66,109957.0,28.8063,28.8497,28.741,28.741,109957.0
2018-10-08 10:20:00,39.66,39.66,39.49,39.53,107335.0,28.741,28.741,28.6178,28.6468,107335.0
2018-10-08 10:30:00,39.54,39.61,39.43,39.46,138287.0,28.6541,28.7048,28.5744,28.5961,138287.0
2018-10-08 10:40:00,39.47,39.5,39.35,39.4,172741.0,28.6033,28.6251,28.5164,28.5526,172741.0
2018-10-08 10:50:00,39.4,39.51,39.39,39.45,126587.0,28.5526,28.6323,28.5454,28.5889,126587.0
2018-10-08 11:00:00,39.45,39.47,39.21,39.27,185374.0,28.5889,28.6033,28.4149,28.4584,185374.0
2018-10-08 11:10:00,39.27,39.33,39.26,39.29,181764.0,28.4584,28.5019,28.4512,28.4729,181764.0
2018-10-08 11:20:00,39.3,39.3,39.07,39.25,401081.0,28.4801,28.4801,28.3135,28.4439,401081.0
2018-10-08 11:30:00,39.25,39.31,39.19,39.25,159457.0,28.4439,28.4874,28.4004,28.4439,159457.0
2018-10-08 11:40:00,39.24,39.24,38.96,39.0,142282.0,28.4367,28.4367,28.2338,28.2627,142282.0
2018-10-08 11:50:00,38.99,39.01,38.82,38.88,161186.0,28.2555,28.27,28.1323,28.1758,161186.0
2018-10-08 12:00:00,38.88,38.93,38.84,38.89,137195.0,28.1758,28.212,28.1468,28.183,137195.0
2018-10-08 12:10:00,38.9,38.91,38.85,38.89,128765.0,28.1903,28.1975,28.154,28.183,128765.0
2018-10-08 12:20:00,38.89,38.93,38.78,38.9,240409.0,28.183,28.212,28.1033,28.1903,240409.0
2018-10-08 12:30:00,38.89,38.92,38.86,38.89,79771.0,28.183,28.2048,28.1613,28.183,79771.0
2018-10-08 12:40:00,38.89,38.91,38.82,38.82,71883.0,28.183,28.1975,28.1323,28.1323,71883.0
2018-10-08 12:50:00,38.83,38.84,38.65,38.67,104051.0,28.1395,28.1468,28.0091,28.0236,104051.0
2018-10-08 13:00:00,38.66,38.84,38.66,38.82,87437.0,28.0163,28.1468,28.0163,28.1323,87437.0
2018-10-08 13:10:00,38.82,38.82,38.73,38.74,54512.0,28.1323,28.1323,28.0671,28.0743,54512.0
2018-10-08 13:20:00,38.74,38.79,38.7,38.76,58413.0,28.0743,28.1106,28.0453,28.0888,58413.0
2018-10-08 13:30:00,38.76,38.81,38.75,38.76,104368.0,28.0888,28.1251,28.0816,28.0888,104368.0
2018-10-08 13:40:00,38.77,38.78,38.72,38.75,78658.0,28.0961,28.1033,28.0598,28.0816,78658.0
2018-10-08 13:50:00,38.76,38.82,38.74,38.79,79699.0,28.0888,28.1323,28.0743,28.1106,79699.0
2018-10-08 14:00:00,38.79,38.96,38.75,38.92,181761.0,28.1106,28.2338,28.0816,28.2048,181761.0
2018-10-08 14:10:00,38.92,38.94,38.88,38.91,75334.0,28.2048,28.2193,28.1758,28.1975,75334.0
2018-10-08 14:20:00,38.92,38.97,38.9,38.96,48779.0,28.2048,28.241,28.1903,28.2338,48779.0
2018-10-08 14:30:00,38.96,39.04,38.96,38.99,69980.0,28.2338,28.2917,28.2338,28.2555,69980.0
2018-10-08 14:40:00,38.99,39.09,38.98,39.09,176042.0,28.2555,28.328,28.2482,28.328,176042.0
2018-10-08 14:50:00,39.09,39.09,39.0,39.02,251259.0,28.328,28.328,28.2627,28.2772,251259.0
2018-10-08 15:00:00,39.02,39.05,38.8,38.82,515400.0,28.2772,28.299,28.1178,28.1323,515400.0
2018-10-08 15:10:00,38.83,38.96,38.8,38.95,365857.0,28.1395,28.2338,28.1178,28.2265,365857.0
2018-10-08 15:20:00,38.95,38.95,38.75,38.79,246450.0,28.2265,28.2265,28.0816,28.1106,246450.0
2018-10-08 15:30:00,38.79,39.05,38.76,38.93,499071.0,28.1106,28.299,28.0888,28.212,499071.0
2018-10-08 15:40:00,38.93,38.94,38.83,38.84,373499.0,28.212,28.2193,28.1395,28.1468,373499.0
2018-10-08 15:50:00,38.84,38.86,38.74,38.78,757405.0,28.1468,28.1613,28.0743,28.1033,757405.0
2018-10-09 09:30:00,38.81,39.08,38.73,38.76,187747.0,28.1251,28.3207,28.0671,28.0888,187747.0
2018-10-09 09:40:00,38.76,38.78,38.51,38.57,120761.0,28.0888,28.1033,27.9076,27.9511,120761.0
2018-10-09 09:50:00,38.56,38.96,38.47,38.93,107891.0,27.9439,28.2338,27.8787,28.212,107891.0
2018-10-09 10:00:00,38.94,39.13,38.91,39.01,268801.0,28.2193,28.357,28.1975,28.27,268801.0
2018-10-09 10:10:00,39.01,39.11,38.9,38.99,232987.0,28.27,28.3425,28.1903,28.2555,232987.0
2018-10-09 10:20:00,39.0,39.03,38.89,39.0,176731.0,28.2627,28.2845,28.183,28.2627,176731.0
2018-10-09 10:30:00,39.0,39.31,38.99,39.3,195451.0,28.2627,28.4874,28.2555,28.4801,195451.0
2018-10-09 10:40:00,39.3,39.45,39.3,39.4,112849.0,28.4801,28.5889,28.4801,28.5526,112849.0
2018-10-09 10:50:00,39.4,39.54,39.34,39.47,194359.0,28.5526,28.6541,28.5091,28.6033,194359.0
2018-10-09 11:00:00,39.47,39.48,39.31,39.35,112721.0,28.6033,28.6106,28.4874,28.5164,112721.0
2018-10-09 11:10:00,39.35,39.55,39.3,39.51,170649.0,28.5164,28.6613,28.4801,28.6323,170649.0
2018-10-09 11:20:00,39.51,39.6,39.43,39.52,188818.0,28.6323,28.6976,28.5744,28.6396,188818.0
2018-10-09 11:30:00,39.52,39.57,39.35,39.38,126476.0,28.6396,28.6758,28.5164,28.5381,126476.0
2018-10-09 11:40:00,39.38,39.42,39.31,39.37,114757.0,28.5381,28.5671,28.4874,28.5309,114757.0
2018-10-09 11:50:00,39.37,39.53,39.37,39.53,70022.0,28.5309,28.6468,28.5309,28.6468,70022.0
2018-10-09 12:00:00,39.53,39.6,39.52,39.57,92699.0,28.6468,28.6976,28.6396,28.6758,92699.0
2018-10-09 12:10:00,39.57,39.63,39.52,39.59,85482.0,28.6758,28.7193,28.6396,28.6903,85482.0
2018-10-09 12:20:00,39.59,39.74,39.57,39.69,97359.0,28.6903,28.799,28.6758,28.7628,97359.0
2018-10-09 12:30:00,39.69,39.85,39.67,39.82,125238.0,28.7628,28.8787,28.7483,28.857,125238.0
2018-10-09 12:40:00,39.82,39.82,39.62,39.71,111357.0,28.857,28.857,28.712,28.7773,111357.0
2018-10-09 12:50:00,39.71,39.72,39.6,39.66,137976.0,28.7773,28.7845,28.6976,28.741,137976.0
2018-10-09 13:00:00,39.65,39.66,39.48,39.49,184126.0,28.7338,28.741,28.6106,28.6178,184126.0
2018-10-09 13:10:00,39.5,39.7,39.49,39.69,75057.0,28.6251,28.77,28.6178,28.7628,75057.0
2018-10-09 13:20:00,39.68,39.72,39.65,39.65,65893.0,28.7555,28.7845,28.7338,28.7338,65893.0
2018-10-09 13:30:00,39.65,39.67,39.59,39.66,145899.0,28.7338,28.7483,28.6903,28.741,145899.0
2018-10-09 13:40:00,39.67,39.76,39.66,39.73,213150.0,28.7483,28.8135,28.741,28.7918,213150.0
2018-10-09 13:50:00,39.72,39.83,39.7,39.77,167847.0,28.7845,28.8642,28.77,28.8207,167847.0
2018-10-09 14:00:00,39.78,39.86,39.74,39.82,187935.0,28.828,28.886,28.799,28.857,187935.0
2018-10-09 14:10:00,39.83,39.96,39.81,39.85,134528.0,28.8642,28.9584,28.8497,28.8787,134528.0
2018-10-09 14:20:00,39.85,39.91,39.79,39.9,159754.0,28.8787,28.9222,28.8352,28.915,159754.0
2018-10-09 14:30:00,39.91,40.02,39.81,39.83,143383.0,28.9222,29.0019,28.8497,28.8642,143383.0
2018-10-09 14:40:00,39.83,39.84,39.68,39.7,114507.0,28.8642,28.8715,28.7555,28.77,114507.0
2018-10-09 14:50:00,39.69,39.75,39.58,39.59,114461.0,28.7628,28.8063,28.6831,28.6903,114461.0
2018-10-09 15:00:00,39.59,39.66,39.57,39.59,138331.0,28.6903,28.741,28.6758,28.6903,138331.0
2018-10-09 15:10:00,39.59,39.6,39.47,39.5,157949.0,28.6903,28.6976,28.6033,28.6251,157949.0
2018-10-09 15:20:00,39.5,39.52,39.4,39.47,155427.0,28.6251,28.6396,28.5526,28.6033,155427.0
2018-10-09 15:30:00,39.48,39.51,39.39,39.45,191010.0,28.6106,28.6323,28.5454,28.5889,191010.0
2018-10-09 15:40:00,39.44,39.62,39.41,39.59,256086.0,28.5816,28.712,28.5599,28.6903,256086.0
2018-10-09 15:50:00,39.59,39.6,39.48,39.53,587175.0,28.6903,28.6976,28.6106,28.6468,587175.0
2018-10-10 09:30:00,39.4,39.5,38.92,39.15,184531.0,28.5526,28.6251,28.2048,28.3714,184531.0
2018-10-10 09:40:00,39.15,39.31,39.03,39.13,147410.0,28.3714,28.4874,28.2845,28.357,147410.0
2018-10-10 09:50:00,39.13,39.29,39.05,39.07,135915.0,28.357,28.4729,28.299,28.3135,135915.0
2018-10-10 10:00:00,39.07,39.24,39.01,39.19,134493.0,28.3135,28.4367,28.27,28.4004,134493.0
2018-10-10 10:10:00,39.19,39.19,38.93,39.06,117828.0,28.4004,28.4004,28.212,28.3062,117828.0
2018-10-10 10:20:00,39.07,39.12,38.88,38.93,204003.0,28.3135,28.3497,28.1758,28.212,204003.0
2018-10-10 10:30:00,38.92,38.95,38.57,38.6,173323.0,28.2048,28.2265,27.9511,27.9729,173323.0
2018-10-10 10:40:00,38.6,38.65,38.23,38.3,215374.0,27.9729,28.0091,27.7047,27.7555,215374.0
2018-10-10 10:50:00,38.29,38.4,38.18,38.32,133322.0,27.7482,27.8279,27.6685,27.77,133322.0
2018-10-10 11:00:00,38.32,38.37,37.89,37.91,223374.0,27.77,27.8062,27.4583,27.4728,223374.0
2018-10-10 11:10:00,37.91,38.1,37.73,37.75,295452.0,27.4728,27.6105,27.3424,27.3569,295452.0
2018-10-10 11:20:00,37.74,37.98,37.57,37.97,262822.0,27.3496,27.5236,27.2264,27.5163,262822.0
2018-10-10 11:30:00,37.96,38.06,37.84,38.02,141730.0,27.5091,27.5815,27.4221,27.5526,141730.0
2018-10-10 11:40:00,38.02,38.32,38.01,38.26,197594.0,27.5526,27.77,27.5453,27.7265,197594.0
2018-10-10 11:50:00,38.25,38.32,38.05,38.05,127341.0,27.7192,27.77,27.5743,27.5743,127341.0
2018-10-10 12:00:00,38.04,38.16,38.02,38.12,113354.0,27.567,27.654,27.5526,27.625,113354.0
2018-10-10 12:10:00,38.12,38.19,38.07,38.13,109904.0,27.625,27.6757,27.5888,27.6323,109904.0
2018-10-10 12:20:00,38.14,38.2,38.08,38.18,71241.0,27.6395,27.683,27.596,27.6685,71241.0
2018-10-10 12:30:00,38.18,38.3,38.18,38.27,131019.0,27.6685,27.7555,27.6685,27.7337,131019.0
2018-10-10 12:40:00,38.27,38.39,38.19,38.35,91627.0,27.7337,27.8207,27.6757,27.7917,91627.0
2018-10-10 12:50:00,38.35,38.44,38.32,38.33,84052.0,27.7917,27.8569,27.77,27.7772,84052.0
2018-10-10 13:00:00,38.33,38.37,38.24,38.37,71545.0,27.7772,27.8062,27.712,27.8062,71545.0
2018-10-10 13:10:00,38.37,38.61,38.35,38.61,82186.0,27.8062,27.9801,27.7917,27.9801,82186.0
2018-10-10 13:20:00,38.61,38.68,38.48,38.51,202173.0,27.9801,28.0308,27.8859,27.9076,202173.0
2018-10-10 13:30:00,38.5,38.54,38.45,38.47,69995.0,27.9004,27.9294,27.8642,27.8787,69995.0
2018-10-10 13:40:00,38.48,38.5,38.34,38.42,72546.0,27.8859,27.9004,27.7844,27.8424,72546.0
2018-10-10 13:50:00,38.44,38.47,38.25,38.29,62453.0,27.8569,27.8787,27.7192,27.7482,62453.0
2018-10-10 14:00:00,38.3,38.32,38.07,38.09,88132.0,27.7555,27.77,27.5888,27.6033,88132.0
2018-10-10 14:10:00,38.08,38.19,38.05,38.07,98729.0,27.596,27.6757,27.5743,27.5888,98729.0
2018-10-10 14:20:00,38.07,38.07,37.91,38.0,77616.0,27.5888,27.5888,27.4728,27.5381,77616.0
2018-10-10 14:30:00,38.0,38.08,37.76,37.77,161452.0,27.5381,27.596,27.3641,27.3714,161452.0
2018-10-10 14:40:00,37.77,37.94,37.73,37.92,171228.0,27.3714,27.4946,27.3424,27.4801,171228.0
2018-10-10 14:50:00,37.92,38.03,37.89,38.0,80717.0,27.4801,27.5598,27.4583,27.5381,80717.0
2018-10-10 15:00:00,37.99,38.0,37.81,37.88,153693.0,27.5308,27.5381,27.4004,27.4511,153693.0
2018-10-10 15:10:00,37.87,37.89,37.75,37.79,155630.0,27.4438,27.4583,27.3569,27.3859,155630.0
2018-10-10 15:20:00,37.8,37.83,37.53,37.71,298649.0,27.3931,27.4149,27.1975,27.3279,298649.0
2018-10-10 15:30:00,37.72,37.75,37.56,37.59,132801.0,27.3351,27.3569,27.2192,27.2409,132801.0
2018-10-10 15:40:00,37.59,37.6,37.33,37.59,477221.0,27.2409,27.2482,27.0525,27.2409,477221.0
2018-10-10 15:50:00,37.58,37.6,37.25,37.31,676536.0,27.2337,27.2482,26.9945,27.038,676536.0
2018-10-11 09:30:00,36.97,37.16,36.59,36.62,266089.0,26.7916,26.9293,26.5162,26.538,266089.0
2018-10-11 09:40:00,36.63,36.9,36.52,36.88,300865.0,26.5452,26.7409,26.4655,26.7264,300865.0
2018-10-11 09:50:00,36.89,37.38,36.88,37.32,254067.0,26.7337,27.0888,26.7264,27.0453,254067.0
2018-10-11 10:00:00,37.33,37.4,37.01,37.15,200402.0,27.0525,27.1032,26.8206,26.9221,200402.0
2018-10-11 10:10:00,37.17,37.17,36.89,37.0,109697.0,26.9366,26.9366,26.7337,26.8134,109697.0
2018-10-11 10:20:00,36.99,37.08,36.79,37.06,93710.0,26.8061,26.8713,26.6612,26.8569,93710.0
2018-10-11 10:30:00,37.07,37.17,36.95,37.0,171659.0,26.8641,26.9366,26.7771,26.8134,171659.0
2018-10-11 10:40:00,36.99,37.05,36.79,36.79,137943.0,26.8061,26.8496,26.6612,26.6612,137943.0
2018-10-11 10:50:00,36.8,36.9,36.69,36.76,120844.0,26.6684,26.7409,26.5887,26.6394,120844.0
2018-10-11 11:00:00,36.76,36.88,36.49,36.53,205777.0,26.6394,26.7264,26.4438,26.4728,205777.0
2018-10-11 11:10:00,36.53,36.53,36.3,36.38,234210.0,26.4728,26.4728,26.3061,26.3641,234210.0
2018-10-11 11:20:00,36.38,36.61,36.37,36.46,147255.0,26.3641,26.5307,26.3568,26.422,147255.0
2018-10-11 11:30:00,36.48,36.61,36.39,36.54,170839.0,26.4365,26.5307,26.3713,26.48,170839.0
2018-10-11 11:40:00,36.55,36.83,36.52,36.8,134903.0,26.4873,26.6902,26.4655,26.6684,134903.0
2018-10-11 11:50:00,36.8,36.86,36.66,36.78,145220.0,26.6684,26.7119,26.567,26.6539,145220.0
2018-10-11 12:00:00,36.79,36.9,36.73,36.79,108680.0,26.6612,26.7409,26.6177,26.6612,108680.0
2018-10-11 12:10:00,36.8,36.98,36.8,36.91,104830.0,26.6684,26.7989,26.6684,26.7481,104830.0
2018-10-11 12:20:00,36.91,37.13,36.91,37.02,157388.0,26.7481,26.9076,26.7481,26.8279,157388.0
2018-10-11 12:30:00,37.02,37.08,36.88,36.89,117554.0,26.8279,26.8713,26.7264,26.7337,117554.0
2018-10-11 12:40:00,36.9,37.02,36.88,36.94,75131.0,26.7409,26.8279,26.7264,26.7699,75131.0
2018-10-11 12:50:00,36.94,37.06,36.93,36.96,84260.0,26.7699,26.8569,26.7626,26.7844,84260.0
2018-10-11 13:00:00,36.96,36.96,36.79,36.9,68792.0,26.7844,26.7844,26.6612,26.7409,68792.0
2018-10-11 13:10:00,36.9,37.07,36.84,36.98,87957.0,26.7409,26.8641,26.6974,26.7989,87957.0
2018-10-11 13:20:00,36.98,37.03,36.87,36.9,78168.0,26.7989,26.8351,26.7192,26.7409,78168.0
2018-10-11 13:30:00,36.9,36.93,36.82,36.91,85743.0,26.7409,26.7626,26.6829,26.7481,85743.0
2018-10-11 13:40:00,36.92,36.93,36.75,36.75,77966.0,26.7554,26.7626,26.6322,26.6322,77966.0
2018-10-11 13:50:00,36.76,36.86,36.67,36.84,123950.0,26.6394,26.7119,26.5742,26.6974,123950.0
2018-10-11 14:00:00,36.84,36.84,36.65,36.71,127286.0,26.6974,26.6974,26.5597,26.6032,127286.0
2018-10-11 14:10:00,36.7,36.7,36.48,36.58,149140.0,26.596,26.596,26.4365,26.509,149140.0
2018-10-11 14:20:00,36.59,36.66,36.48,36.53,126822.0,26.5162,26.567,26.4365,26.4728,126822.0
2018-10-11 14:30:00,36.52,36.52,36.27,36.31,189419.0,26.4655,26.4655,26.2844,26.3133,189419.0
2018-10-11 14:40:00,36.31,36.32,35.87,36.16,272000.0,26.3133,26.3206,25.9945,26.2046,272000.0
2018-10-11 14:50:00,36.16,36.37,36.03,36.16,221024.0,26.2046,26.3568,26.1104,26.2046,221024.0
2018-10-11 15:00:00,36.17,36.48,36.05,36.3,178974.0,26.2119,26.4365,26.1249,26.3061,178974.0
2018-10-11 15:10:00,36.29,36.65,36.2,36.56,283966.0,26.2988,26.5597,26.2336,26.4945,283966.0
2018-10-11 15:20:00,36.56,36.61,36.38,36.46,195287.0,26.4945,26.5307,26.3641,26.422,195287.0
2018-10-11 15:30:00,36.45,36.46,36.21,36.37,316464.0,26.4148,26.422,26.2409,26.3568,316464.0
2018-10-11 15:40:00,36.36,36.36,36.06,36.06,372178.0,26.3496,26.3496,26.1322,26.1322,372178.0
2018-10-11 15:50:00,36.07,36.18,35.97,36.05,786174.0,26.1394,26.2191,26.0669,26.1249,786174.0
2018-10-12 09:30:00,36.85,36.98,36.43,36.45,421657.0,26.7047,26.7989,26.4003,26.4148,421657.0
2018-10-12 09:40:00,36.45,36.79,36.45,36.72,232734.0,26.4148,26.6612,26.4148,26.6105,232734.0
2018-10-12 09:50:00,36.72,36.98,36.65,36.89,261311.0,26.6105,26.7989,26.5597,26.7337,261311.0
2018-10-12 10:00:00,36.88,36.94,36.7,36.73,129928.0,26.7264,26.7699,26.596,26.6177,129928.0
2018-10-12 10:10:00,36.73,36.73,36.42,36.44,218807.0,26.6177,26.6177,26.3931,26.4075,218807.0
2018-10-12 10:20:00,36.43,36.52,36.3,36.3,229851.0,26.4003,26.4655,26.3061,26.3061,229851.0
2018-10-12 10:30:00,36.29,36.65,36.29,36.63,135501.0,26.2988,26.5597,26.2988,26.5452,135501.0
2018-10-12 10:40:00,36.63,36.64,36.48,36.49,133750.0,26.5452,26.5525,26.4365,26.4438,133750.0
2018-10-12 10:50:00,36.48,36.65,36.48,36.59,145093.0,26.4365,26.5597,26.4365,26.5162,145093.0
2018-10-12 11:00:00,36.6,36.63,36.47,36.53,130603.0,26.5235,26.5452,26.4293,26.4728,130603.0
2018-10-12 11:10:00,36.53,36.72,36.51,36.62,143659.0,26.4728,26.6105,26.4583,26.538,143659.0
2018-10-12 11:20:00,36.62,36.73,36.61,36.64,99607.0,26.538,26.6177,26.5307,26.5525,99607.0
2018-10-12 11:30:00,36.63,36.67,36.45,36.48,103956.0,26.5452,26.5742,26.4148,26.4365,103956.0
2018-10-12 11:40:00,36.47,36.5,36.23,36.37,118513.0,26.4293,26.451,26.2554,26.3568,118513.0
2018-10-12 11:50:00,36.37,36.43,36.32,36.34,62115.0,26.3568,26.4003,26.3206,26.3351,62115.0
2018-10-12 12:00:00,36.34,36.35,36.15,36.26,124218.0,26.3351,26.3423,26.1974,26.2771,124218.0
2018-10-12 12:10:00,36.26,36.3,36.18,36.23,79151.0,26.2771,26.3061,26.2191,26.2554,79151.0
2018-10-12 12:20:00,36.23,36.29,36.16,36.19,84840.0,26.2554,26.2988,26.2046,26.2264,84840.0
2018-10-12 12:30:00,36.18,36.29,36.11,36.11,102514.0,26.2191,26.2988,26.1684,26.1684,102514.0
2018-10-12 12:40:00,36.11,36.13,35.88,35.89,172336.0,26.1684,26.1829,26.0017,26.009,172336.0
2018-10-12 12:50:00,35.89,36.09,35.82,36.08,164540.0,26.009,26.1539,25.9582,26.1467,164540.0
2018-10-12 13:00:00,36.07,36.15,35.97,36.08,144083.0,26.1394,26.1974,26.0669,26.1467,144083.0
2018-10-12 13:10:00,36.09,36.15,35.97,36.01,88503.0,26.1539,26.1974,26.0669,26.0959,88503.0
2018-10-12 13:20:00,36.0,36.14,36.0,36.03,105360.0,26.0887,26.1901,26.0887,26.1104,105360.0
2018-10-12 13:30:00,36.03,36.09,35.96,36.01,105519.0,26.1104,26.1539,26.0597,26.0959,105519.0
2018-10-12 13:40:00,36.01,36.22,35.96,36.16,108687.0,26.0959,26.2481,26.0597,26.2046,108687.0
2018-10-12 13:50:00,36.16,36.22,36.09,36.15,115802.0,26.2046,26.2481,26.1539,26.1974,115802.0
2018-10-12 14:00:00,36.16,36.18,35.98,36.0,137747.0,26.2046,26.2191,26.0742,26.0887,137747.0
2018-10-12 14:10:00,36.0,36.03,35.85,36.01,120414.0,26.0887,26.1104,25.98,26.0959,120414.0
2018-10-12 14:20:00,36.01,36.16,35.96,36.15,93060.0,26.0959,26.2046,26.0597,26.1974,93060.0
2018-10-12 14:30:00,36.15,36.17,36.08,36.12,99442.0,26.1974,26.2119,26.1467,26.1756,99442.0
2018-10-12 14:40:00,36.12,36.14,36.06,36.12,81915.0,26.1756,26.1901,26.1322,26.1756,81915.0
2018-10-12 14:50:00,36.12,36.35,36.11,36.3,130916.0,26.1756,26.3423,26.1684,26.3061,130916.0
2018-10-12 15:00:00,36.3,36.47,36.2,36.44,166913.0,26.3061,26.4293,26.2336,26.4075,166913.0
2018-10-12 15:10:00,36.44,36.54,36.42,36.47,225798.0,26.4075,26.48,26.3931,26.4293,225798.0
2018-10-12 15:20:00,36.47,36.73,36.45,36.59,231603.0,26.4293,26.6177,26.4148,26.5162,231603.0
2018-10-12 15:30:00,36.59,36.7,36.54,36.58,214127.0,26.5162,26.596,26.48,26.509,214127.0
2018-10-12 15:40:00,36.59,36.71,36.52,36.68,303401.0,26.5162,26.6032,26.4655,26.5815,303401.0
2018-10-12 15:50:00,36.69,36.78,36.63,36.64,509280.0,26.5887,26.6539,26.5452,26.5525,509280.0
2018-10-15 09:30:00,36.91,37.15,36.52,36.59,271178.0,26.7481,26.9221,26.4655,26.5162,271178.0
2018-10-15 09:40:00,36.59,36.99,36.58,36.84,154883.0,26.5162,26.8061,26.509,26.6974,154883.0
2018-10-15 09:50:00,36.83,36.91,36.62,36.64,88878.0,26.6902,26.7481,26.538,26.5525,88878.0
2018-10-15 10:00:00,36.63,36.71,36.51,36.61,105032.0,26.5452,26.6032,26.4583,26.5307,105032.0
2018-10-15 10:10:00,36.59,36.63,36.44,36.46,109570.0,26.5162,26.5452,26.4075,26.422,109570.0
2018-10-15 10:20:00,36.45,36.65,36.43,36.62,131804.0,26.4148,26.5597,26.4003,26.538,131804.0
2018-10-15 10:30:00,36.61,36.68,36.46,36.48,122691.0,26.5307,26.5815,26.422,26.4365,122691.0
2018-10-15 10:40:00,36.47,36.48,36.32,36.38,191532.0,26.4293,26.4365,26.3206,26.3641,191532.0
2018-10-15 10:50:00,36.38,36.59,36.3,36.59,205323.0,26.3641,26.5162,26.3061,26.5162,205323.0
2018-10-15 11:00:00,36.59,36.7,36.58,36.67,102683.0,26.5162,26.596,26.509,26.5742,102683.0
2018-10-15 11:10:00,36.69,36.78,36.62,36.74,92174.0,26.5887,26.6539,26.538,26.625,92174.0
2018-10-15 11:20:00,36.75,36.94,36.75,36.86,85541.0,26.6322,26.7699,26.6322,26.7119,85541.0
2018-10-15 11:30:00,36.87,36.89,36.75,36.76,54842.0,26.7192,26.7337,26.6322,26.6394,54842.0
2018-10-15 11:40:00,36.76,36.79,36.59,36.59,72902.0,26.6394,26.6612,26.5162,26.5162,72902.0
2018-10-15 11:50:00,36.58,36.58,36.42,36.44,65539.0,26.509,26.509,26.3931,26.4075,65539.0
2018-10-15 12:00:00,36.44,36.57,36.38,36.49,87692.0,26.4075,26.5018,26.3641,26.4438,87692.0
2018-10-15 12:10:00,36.5,36.52,36.39,36.46,63281.0,26.451,26.4655,26.3713,26.422,63281.0
2018-10-15 12:20:00,36.45,36.55,36.44,36.53,52665.0,26.4148,26.4873,26.4075,26.4728,52665.0
2018-10-15 12:30:00,36.54,36.6,36.47,36.55,57952.0,26.48,26.5235,26.4293,26.4873,57952.0
2018-10-15 12:40:00,36.55,36.56,36.43,36.48,73707.0,26.4873,26.4945,26.4003,26.4365,73707.0
2018-10-15 12:50:00,36.48,36.5,36.38,36.41,97689.0,26.4365,26.451,26.3641,26.3858,97689.0
2018-10-15 13:00:00,36.42,36.58,36.41,36.55,57137.0,26.3931,26.509,26.3858,26.4873,57137.0
2018-10-15 13:10:00,36.55,36.59,36.52,36.56,43044.0,26.4873,26.5162,26.4655,26.4945,43044.0
2018-10-15 13:20:00,36.56,36.56,36.39,36.45,44658.0,26.4945,26.4945,26.3713,26.4148,44658.0
2018-10-15 13:30:00,36.45,36.54,36.42,36.52,42814.0,26.4148,26.48,26.3931,26.4655,42814.0
2018-10-15 13:40:00,36.52,36.6,36.51,36.58,68617.0,26.4655,26.5235,26.4583,26.509,68617.0
2018-10-15 13:50:00,36.58,36.59,36.5,36.54,51648.0,26.509,26.5162,26.451,26.48,51648.0
2018-10-15 14:00:00,36.54,36.55,36.33,36.34,80546.0,26.48,26.4873,26.3278,26.3351,80546.0
2018-10-15 14:10:00,36.35,36.35,36.24,36.28,120764.0,26.3423,26.3423,26.2626,26.2916,120764.0
2018-10-15 14:20:00,36.28,36.35,36.28,36.34,111837.0,26.2916,26.3423,26.2916,26.3351,111837.0
2018-10-15 14:30:00,36.34,36.38,36.29,36.32,88943.0,26.3351,26.3641,26.2988,26.3206,88943.0
2018-10-15 14:40:00,36.32,36.42,36.32,36.41,94918.0,26.3206,26.3931,26.3206,26.3858,94918.0
2018-10-15 14:50:00,36.41,36.44,36.31,36.31,157892.0,26.3858,26.4075,26.3133,26.3133,157892.0
2018-10-15 15:00:00,36.32,36.36,36.24,36.26,184115.0,26.3206,26.3496,26.2626,26.2771,184115.0
2018-10-15 15:10:00,36.25,36.26,36.14,36.15,205428.0,26.2699,26.2771,26.1901,26.1974,205428.0
2018-10-15 15:20:00,36.15,36.22,36.11,36.17,165272.0,26.1974,26.2481,26.1684,26.2119,165272.0
2018-10-15 15:30:00,36.17,36.19,36.07,36.11,190254.0,26.2119,26.2264,26.1394,26.1684,190254.0
2018-10-15 15:40:00,36.1,36.16,36.04,36.12,418561.0,26.1612,26.2046,26.1177,26.1756,418561.0
2018-10-15 15:50:00,36.13,36.21,36.09,36.1,847350.0,26.1829,26.2409,26.1539,26.1612,847350.0
2018-10-16 09:30:00,36.96,37.73,36.67,37.3,1113712.0,26.7844,27.3424,26.5742,27.0308,1113712.0
2018-10-16 09:40:00,37.31,37.43,37.1,37.29,352973.0,27.038,27.125,26.8858,27.0235,352973.0
2018-10-16 09:50:00,37.3,37.41,37.2,37.4,303525.0,27.0308,27.1105,26.9583,27.1032,303525.0
2018-10-16 10:00:00,37.4,37.47,37.29,37.32,313820.0,27.1032,27.154,27.0235,27.0453,313820.0
2018-10-16 10:10:00,37.32,37.45,37.1,37.19,263949.0,27.0453,27.1395,26.8858,26.9511,263949.0
2018-10-16 10:20:00,37.21,37.35,37.16,37.18,157431.0,26.9656,27.067,26.9293,26.9438,157431.0
2018-10-16 10:30:00,37.17,37.17,36.98,37.1,260014.0,26.9366,26.9366,26.7989,26.8858,260014.0
2018-10-16 10:40:00,37.1,37.24,37.07,37.19,139315.0,26.8858,26.9873,26.8641,26.9511,139315.0
2018-10-16 10:50:00,37.2,37.32,37.19,37.32,214124.0,26.9583,27.0453,26.9511,27.0453,214124.0
2018-10-16 11:00:00,37.33,37.45,37.26,37.43,154769.0,27.0525,27.1395,27.0018,27.125,154769.0
2018-10-16 11:10:00,37.43,37.45,37.27,37.37,116760.0,27.125,27.1395,27.009,27.0815,116760.0
2018-10-16 11:20:00,37.38,37.45,37.29,37.36,157521.0,27.0888,27.1395,27.0235,27.0743,157521.0
2018-10-16 11:30:00,37.35,37.41,37.21,37.27,113918.0,27.067,27.1105,26.9656,27.009,113918.0
2018-10-16 11:40:00,37.27,37.28,37.21,37.23,81512.0,27.009,27.0163,26.9656,26.98,81512.0
2018-10-16 11:50:00,37.24,37.3,37.1,37.16,116990.0,26.9873,27.0308,26.8858,26.9293,116990.0
2018-10-16 12:00:00,37.16,37.35,37.12,37.31,92468.0,26.9293,27.067,26.9003,27.038,92468.0
2018-10-16 12:10:00,37.31,37.35,37.26,37.29,72883.0,27.038,27.067,27.0018,27.0235,72883.0
2018-10-16 12:20:00,37.31,37.34,37.19,37.22,87868.0,27.038,27.0598,26.9511,26.9728,87868.0
2018-10-16 12:30:00,37.23,37.23,37.01,37.06,146562.0,26.98,26.98,26.8206,26.8569,146562.0
2018-10-16 12:40:00,37.05,37.18,37.02,37.1,105760.0,26.8496,26.9438,26.8279,26.8858,105760.0
2018-10-16 12:50:00,37.1,37.17,37.09,37.15,52584.0,26.8858,26.9366,26.8786,26.9221,52584.0
2018-10-16 13:00:00,37.16,37.18,37.11,37.13,57286.0,26.9293,26.9438,26.8931,26.9076,57286.0
2018-10-16 13:10:00,37.14,37.15,37.07,37.11,65878.0,26.9148,26.9221,26.8641,26.8931,65878.0
2018-10-16 13:20:00,37.11,37.12,37.04,37.09,64437.0,26.8931,26.9003,26.8424,26.8786,64437.0
2018-10-16 13:30:00,37.09,37.21,37.08,37.17,136723.0,26.8786,26.9656,26.8713,26.9366,136723.0
2018-10-16 13:40:00,37.17,37.21,37.12,37.2,61855.0,26.9366,26.9656,26.9003,26.9583,61855.0
2018-10-16 13:50:00,37.2,37.22,37.08,37.11,91569.0,26.9583,26.9728,26.8713,26.8931,91569.0
2018-10-16 14:00:00,37.12,37.15,37.08,37.1,99131.0,26.9003,26.9221,26.8713,26.8858,99131.0
2018-10-16 14:10:00,37.1,37.13,37.0,37.02,138826.0,26.8858,26.9076,26.8134,26.8279,138826.0
2018-10-16 14:20:00,37.02,37.06,36.9,36.93,153654.0,26.8279,26.8569,26.7409,26.7626,153654.0
2018-10-16 14:30:00,36.93,36.97,36.92,36.96,86460.0,26.7626,26.7916,26.7554,26.7844,86460.0
2018-10-16 14:40:00,36.96,37.04,36.96,37.02,113298.0,26.7844,26.8424,26.7844,26.8279,113298.0
2018-10-16 14:50:00,37.02,37.04,36.82,36.85,150930.0,26.8279,26.8424,26.6829,26.7047,150930.0
2018-10-16 15:00:00,36.86,36.94,36.81,36.93,108800.0,26.7119,26.7699,26.6757,26.7626,108800.0
2018-10-16 15:10:00,36.93,37.02,36.92,36.98,110008.0,26.7626,26.8279,26.7554,26.7989,110008.0
2018-10-16 15:20:00,36.97,37.0,36.94,36.96,89507.0,26.7916,26.8134,26.7699,26.7844,89507.0
2018-10-16 15:30:00,36.95,37.1,36.92,37.09,165212.0,26.7771,26.8858,26.7554,26.8786,165212.0
2018-10-16 15:40:00,37.09,37.16,37.06,37.12,171145.0,26.8786,26.9293,26.8569,26.9003,171145.0
2018-10-16 15:50:00,37.13,37.15,37.02,37.07,402067.0,26.9076,26.9221,26.8279,26.8641,402067.0
2018-10-17 09:30:00,36.76,36.81,36.53,36.64,205965.0,26.6394,26.6757,26.4728,26.5525,205965.0
2018-10-17 09:40:00,36.65,36.98,36.64,36.76,137388.0,26.5597,26.7989,26.5525,26.6394,137388.0
2018-10-17 09:50:00,36.77,36.77,36.52,36.52,109860.0,26.6467,26.6467,26.4655,26.4655,109860.0
2018-10-17 10:00:00,36.52,36.69,36.48,36.69,133754.0,26.4655,26.5887,26.4365,26.5887,133754.0
2018-10-17 10:10:00,36.69,36.73,36.52,36.61,134715.0,26.5887,26.6177,26.4655,26.5307,134715.0
2018-10-17 10:20:00,36.61,36.7,36.42,36.5,227787.0,26.5307,26.596,26.3931,26.451,227787.0
2018-10-17 10:30:00,36.48,36.49,35.89,35.94,340302.0,26.4365,26.4438,26.009,26.0452,340302.0
2018-10-17 10:40:00,35.94,35.95,35.72,35.91,236855.0,26.0452,26.0525,25.8858,26.0235,236855.0
2018-10-17 10:50:00,35.91,36.08,35.87,35.99,160654.0,26.0235,26.1467,25.9945,26.0814,160654.0
2018-10-17 11:00:00,35.98,36.01,35.77,35.98,144610.0,26.0742,26.0959,25.922,26.0742,144610.0
2018-10-17 11:10:00,35.98,36.03,35.92,35.98,66853.0,26.0742,26.1104,26.0307,26.0742,66853.0
2018-10-17 11:20:00,35.98,36.05,35.96,36.0,77585.0,26.0742,26.1249,26.0597,26.0887,77585.0
2018-10-17 11:30:00,36.01,36.04,35.76,35.76,86583.0,26.0959,26.1177,25.9148,25.9148,86583.0
2018-10-17 11:40:00,35.77,35.92,35.77,35.87,79578.0,25.922,26.0307,25.922,25.9945,79578.0
2018-10-17 11:50:00,35.87,35.87,35.6,35.68,83298.0,25.9945,25.9945,25.7988,25.8568,83298.0
2018-10-17 12:00:00,35.68,35.87,35.62,35.79,103718.0,25.8568,25.9945,25.8133,25.9365,103718.0
2018-10-17 12:10:00,35.8,35.98,35.8,35.98,105905.0,25.9437,26.0742,25.9437,26.0742,105905.0
2018-10-17 12:20:00,35.99,35.99,35.9,35.95,60007.0,26.0814,26.0814,26.0162,26.0525,60007.0
2018-10-17 12:30:00,35.96,35.98,35.88,35.91,78175.0,26.0597,26.0742,26.0017,26.0235,78175.0
2018-10-17 12:40:00,35.91,36.03,35.81,35.84,83036.0,26.0235,26.1104,25.951,25.9727,83036.0
2018-10-17 12:50:00,35.84,35.95,35.84,35.9,67953.0,25.9727,26.0525,25.9727,26.0162,67953.0
2018-10-17 13:00:00,35.9,36.01,35.85,36.0,89829.0,26.0162,26.0959,25.98,26.0887,89829.0
2018-10-17 13:10:00,36.01,36.01,35.9,35.93,45046.0,26.0959,26.0959,26.0162,26.038,45046.0
2018-10-17 13:20:00,35.93,36.05,35.92,35.99,122286.0,26.038,26.1249,26.0307,26.0814,122286.0
2018-10-17 13:30:00,36.0,36.01,35.89,35.91,99709.0,26.0887,26.0959,26.009,26.0235,99709.0
2018-10-17 13:40:00,35.91,35.92,35.83,35.83,83124.0,26.0235,26.0307,25.9655,25.9655,83124.0
2018-10-17 13:50:00,35.83,35.88,35.81,35.86,45110.0,25.9655,26.0017,25.951,25.9872,45110.0
2018-10-17 14:00:00,35.86,35.9,35.7,35.89,108364.0,25.9872,26.0162,25.8713,26.009,108364.0
2018-10-17 14:10:00,35.88,35.91,35.7,35.76,107320.0,26.0017,26.0235,25.8713,25.9148,107320.0
2018-10-17 14:20:00,35.76,35.83,35.62,35.74,141894.0,25.9148,25.9655,25.8133,25.9003,141894.0
2018-10-17 14:30:00,35.74,35.85,35.69,35.8,110855.0,25.9003,25.98,25.864,25.9437,110855.0
2018-10-17 14:40:00,35.8,35.9,35.79,35.9,79192.0,25.9437,26.0162,25.9365,26.0162,79192.0
2018-10-17 14:50:00,35.9,35.99,35.87,35.95,75253.0,26.0162,26.0814,25.9945,26.0525,75253.0
2018-10-17 15:00:00,35.94,36.03,35.92,35.97,192537.0,26.0452,26.1104,26.0307,26.0669,192537.0
2018-10-17 15:10:00,35.96,36.01,35.87,35.87,160466.0,26.0597,26.0959,25.9945,25.9945,160466.0
2018-10-17 15:20:00,35.87,36.12,35.86,36.11,313669.0,25.9945,26.1756,25.9872,26.1684,313669.0
2018-10-17 15:30:00,36.11,36.17,35.95,36.11,302936.0,26.1684,26.2119,26.0525,26.1684,302936.0
2018-10-17 15:40:00,36.1,36.12,35.93,35.94,327817.0,26.1612,26.1756,26.038,26.0452,327817.0
2018-10-17 15:50:00,35.93,36.05,35.91,36.0,652019.0,26.038,26.1249,26.0235,26.0887,652019.0
2018-10-18 09:30:00,35.33,35.37,34.92,34.97,382479.0,25.6031,25.6321,25.306,25.3423,382479.0
2018-10-18 09:40:00,34.96,35.49,34.9,35.39,220155.0,25.335,25.7191,25.2915,25.6466,220155.0
2018-10-18 09:50:00,35.39,35.49,35.33,35.44,208237.0,25.6466,25.7191,25.6031,25.6829,208237.0
2018-10-18 10:00:00,35.44,35.66,35.38,35.49,255514.0,25.6829,25.8423,25.6394,25.7191,255514.0
2018-10-18 10:10:00,35.49,35.76,35.41,35.68,217339.0,25.7191,25.9148,25.6611,25.8568,217339.0
2018-10-18 10:20:00,35.67,35.7,35.42,35.47,157051.0,25.8495,25.8713,25.6684,25.7046,157051.0
2018-10-18 10:30:00,35.48,35.66,35.45,35.56,124321.0,25.7118,25.8423,25.6901,25.7698,124321.0
2018-10-18 10:40:00,35.55,35.71,35.55,35.59,78685.0,25.7626,25.8785,25.7626,25.7916,78685.0
2018-10-18 10:50:00,35.58,35.65,35.51,35.62,103974.0,25.7843,25.835,25.7336,25.8133,103974.0
2018-10-18 11:00:00,35.63,35.64,35.38,35.43,136411.0,25.8206,25.8278,25.6394,25.6756,136411.0
2018-10-18 11:10:00,35.43,35.51,35.36,35.47,136160.0,25.6756,25.7336,25.6249,25.7046,136160.0
2018-10-18 11:20:00,35.47,35.48,35.36,35.38,126737.0,25.7046,25.7118,25.6249,25.6394,126737.0
2018-10-18 11:30:00,35.38,35.43,35.19,35.27,173659.0,25.6394,25.6756,25.5017,25.5597,173659.0
2018-10-18 11:40:00,35.27,35.27,35.04,35.07,191636.0,25.5597,25.5597,25.393,25.4147,191636.0
2018-10-18 11:50:00,35.07,35.09,34.97,35.01,185682.0,25.4147,25.4292,25.3423,25.3712,185682.0
2018-10-18 12:00:00,35.01,35.09,34.96,35.0,115685.0,25.3712,25.4292,25.335,25.364,115685.0
2018-10-18 12:10:00,35.01,35.03,34.91,34.95,106048.0,25.3712,25.3857,25.2988,25.3278,106048.0
2018-10-18 12:20:00,34.95,35.2,34.93,35.13,101276.0,25.3278,25.5089,25.3133,25.4582,101276.0
2018-10-18 12:30:00,35.12,35.18,35.08,35.17,104503.0,25.451,25.4944,25.422,25.4872,104503.0
2018-10-18 12:40:00,35.17,35.25,35.14,35.16,82370.0,25.4872,25.5452,25.4655,25.4799,82370.0
2018-10-18 12:50:00,35.16,35.17,35.05,35.05,61123.0,25.4799,25.4872,25.4002,25.4002,61123.0
2018-10-18 13:00:00,35.05,35.1,35.03,35.06,95152.0,25.4002,25.4365,25.3857,25.4075,95152.0
2018-10-18 13:10:00,35.05,35.07,34.91,34.91,92939.0,25.4002,25.4147,25.2988,25.2988,92939.0
2018-10-18 13:20:00,34.9,34.96,34.87,34.9,124004.0,25.2915,25.335,25.2698,25.2915,124004.0
2018-10-18 13:30:00,34.9,35.04,34.85,34.86,237684.0,25.2915,25.393,25.2553,25.2625,237684.0
2018-10-18 13:40:00,34.87,34.87,34.76,34.8,202359.0,25.2698,25.2698,25.1901,25.2191,202359.0
2018-10-18 13:50:00,34.8,34.88,34.67,34.85,145841.0,25.2191,25.277,25.1249,25.2553,145841.0
2018-10-18 14:00:00,34.84,35.07,34.84,35.02,108957.0,25.248,25.4147,25.248,25.3785,108957.0
2018-10-18 14:10:00,35.01,35.01,34.82,34.83,115921.0,25.3712,25.3712,25.2336,25.2408,115921.0
2018-10-18 14:20:00,34.82,35.08,34.82,35.01,214901.0,25.2336,25.422,25.2336,25.3712,214901.0
2018-10-18 14:30:00,35.01,35.1,34.99,35.01,165353.0,25.3712,25.4365,25.3568,25.3712,165353.0
2018-10-18 14:40:00,35.0,35.15,34.97,35.1,98052.0,25.364,25.4727,25.3423,25.4365,98052.0
2018-10-18 14:50:00,35.1,35.2,35.09,35.18,169846.0,25.4365,25.5089,25.4292,25.4944,169846.0
2018-10-18 15:00:00,35.18,35.22,34.94,34.95,180413.0,25.4944,25.5234,25.3205,25.3278,180413.0
2018-10-18 15:10:00,34.95,35.11,34.92,35.05,145519.0,25.3278,25.4437,25.306,25.4002,145519.0
2018-10-18 15:20:00,35.06,35.13,35.03,35.05,131798.0,25.4075,25.4582,25.3857,25.4002,131798.0
2018-10-18 15:30:00,35.05,35.16,34.99,35.16,194411.0,25.4002,25.4799,25.3568,25.4799,194411.0
2018-10-18 15:40:00,35.16,35.21,35.05,35.09,326484.0,25.4799,25.5162,25.4002,25.4292,326484.0
2018-10-18 15:50:00,35.08,35.12,35.04,35.11,501461.0,25.422,25.451,25.393,25.4437,501461.0
2018-10-19 09:30:00,35.24,35.45,35.24,35.31,251020.0,25.5379,25.6901,25.5379,25.5887,251020.0
2018-10-19 09:40:00,35.34,35.58,35.31,35.52,92202.0,25.6104,25.7843,25.5887,25.7408,92202.0
2018-10-19 09:50:00,35.54,35.69,35.51,35.58,160594.0,25.7553,25.864,25.7336,25.7843,160594.0
2018-10-19 10:00:00,35.59,35.74,35.58,35.66,82681.0,25.7916,25.9003,25.7843,25.8423,82681.0
2018-10-19 10:10:00,35.66,35.69,35.57,35.67,100756.0,25.8423,25.864,25.7771,25.8495,100756.0
2018-10-19 10:20:00,35.67,35.73,35.49,35.56,111948.0,25.8495,25.893,25.7191,25.7698,111948.0
2018-10-19 10:30:00,35.56,35.68,35.56,35.58,67369.0,25.7698,25.8568,25.7698,25.7843,67369.0
2018-10-19 10:40:00,35.58,35.6,35.45,35.5,68858.0,25.7843,25.7988,25.6901,25.7263,68858.0
2018-10-19 10:50:00,35.5,35.53,35.38,35.47,110983.0,25.7263,25.7481,25.6394,25.7046,110983.0
2018-10-19 11:00:00,35.48,35.56,35.46,35.51,43528.0,25.7118,25.7698,25.6974,25.7336,43528.0
2018-10-19 11:10:00,35.5,35.63,35.49,35.51,47180.0,25.7263,25.8206,25.7191,25.7336,47180.0
2018-10-19 11:20:00,35.5,35.53,35.36,35.37,42348.0,25.7263,25.7481,25.6249,25.6321,42348.0
2018-10-19 11:30:00,35.38,35.4,35.22,35.24,72844.0,25.6394,25.6539,25.5234,25.5379,72844.0
2018-10-19 11:40:00,35.24,35.28,35.2,35.28,90450.0,25.5379,25.5669,25.5089,25.5669,90450.0
2018-10-19 11:50:00,35.29,35.42,35.28,35.4,77972.0,25.5742,25.6684,25.5669,25.6539,77972.0
2018-10-19 12:00:00,35.4,35.43,35.2,35.25,80657.0,25.6539,25.6756,25.5089,25.5452,80657.0
2018-10-19 12:10:00,35.26,35.26,35.1,35.18,95035.0,25.5524,25.5524,25.4365,25.4944,95035.0
2018-10-19 12:20:00,35.18,35.19,35.06,35.08,71702.0,25.4944,25.5017,25.4075,25.422,71702.0
2018-10-19 12:30:00,35.08,35.15,35.04,35.12,85391.0,25.422,25.4727,25.393,25.451,85391.0
2018-10-19 12:40:00,35.12,35.26,35.08,35.23,60145.0,25.451,25.5524,25.422,25.5307,60145.0
2018-10-19 12:50:00,35.24,35.27,35.19,35.25,90744.0,25.5379,25.5597,25.5017,25.5452,90744.0
2018-10-19 13:00:00,35.25,35.25,35.12,35.16,59715.0,25.5452,25.5452,25.451,25.4799,59715.0
2018-10-19 13:10:00,35.17,35.26,35.15,35.2,55960.0,25.4872,25.5524,25.4727,25.5089,55960.0
2018-10-19 13:20:00,35.21,35.22,35.15,35.18,41801.0,25.5162,25.5234,25.4727,25.4944,41801.0
2018-10-19 13:30:00,35.18,35.21,35.14,35.16,37999.0,25.4944,25.5162,25.4655,25.4799,37999.0
2018-10-19 13:40:00,35.16,35.21,35.13,35.19,44768.0,25.4799,25.5162,25.4582,25.5017,44768.0
2018-10-19 13:50:00,35.19,35.19,35.12,35.14,26314.0,25.5017,25.5017,25.451,25.4655,26314.0
2018-10-19 14:00:00,35.14,35.14,34.89,34.97,86605.0,25.4655,25.4655,25.2843,25.3423,86605.0
2018-10-19 14:10:00,34.96,34.97,34.9,34.95,88362.0,25.335,25.3423,25.2915,25.3278,88362.0
2018-10-19 14:20:00,34.96,35.09,34.95,35.06,63331.0,25.335,25.4292,25.3278,25.4075,63331.0
2018-10-19 14:30:00,35.06,35.15,35.04,35.08,49321.0,25.4075,25.4727,25.393,25.422,49321.0
2018-10-19 14:40:00,35.07,35.11,35.03,35.09,56241.0,25.4147,25.4437,25.3857,25.4292,56241.0
2018-10-19 14:50:00,35.09,35.1,35.0,35.02,66314.0,25.4292,25.4365,25.364,25.3785,66314.0
2018-10-19 15:00:00,35.02,35.04,34.9,34.93,77235.0,25.3785,25.393,25.2915,25.3133,77235.0
2018-10-19 15:10:00,34.93,35.09,34.92,35.07,71132.0,25.3133,25.4292,25.306,25.4147,71132.0
2018-10-19 15:20:00,35.07,35.14,35.01,35.11,71856.0,25.4147,25.4655,25.3712,25.4437,71856.0
2018-10-19 15:30:00,35.11,35.12,34.99,35.05,161647.0,25.4437,25.451,25.3568,25.4002,161647.0
2018-10-19 15:40:00,35.04,35.08,34.99,35.04,115157.0,25.393,25.422,25.3568,25.393,115157.0
2018-10-19 15:50:00,35.03,35.07,34.93,34.94,316351.0,25.3857,25.4147,25.3133,25.3205,316351.0
2018-10-22 09:30:00,34.86,34.98,34.55,34.68,127756.0,25.2625,25.3495,25.0379,25.1321,127756.0
2018-10-22 09:40:00,34.7,34.98,34.68,34.97,99579.0,25.1466,25.3495,25.1321,25.3423,99579.0
2018-10-22 09:50:00,34.97,34.97,34.59,34.69,109935.0,25.3423,25.3423,25.0669,25.1393,109935.0
2018-10-22 10:00:00,34.68,34.75,34.63,34.71,204097.0,25.1321,25.1828,25.0959,25.1538,204097.0
2018-10-22 10:10:00,34.71,34.8,34.4,34.51,310958.0,25.1538,25.2191,24.9292,25.0089,310958.0
2018-10-22 10:20:00,34.52,34.58,34.34,34.44,205938.0,25.0162,25.0596,24.8857,24.9582,205938.0
2018-10-22 10:30:00,34.44,34.72,34.41,34.71,136832.0,24.9582,25.1611,24.9364,25.1538,136832.0
2018-10-22 10:40:00,34.72,34.91,34.63,34.85,180340.0,25.1611,25.2988,25.0959,25.2553,180340.0
2018-10-22 10:50:00,34.85,34.93,34.65,34.74,150101.0,25.2553,25.3133,25.1104,25.1756,150101.0
2018-10-22 11:00:00,34.75,34.75,34.53,34.67,162166.0,25.1828,25.1828,25.0234,25.1249,162166.0
2018-10-22 11:10:00,34.68,34.71,34.53,34.71,125952.0,25.1321,25.1538,25.0234,25.1538,125952.0
2018-10-22 11:20:00,34.71,34.83,34.69,34.7,65159.0,25.1538,25.2408,25.1393,25.1466,65159.0
2018-10-22 11:30:00,34.7,34.81,34.63,34.69,136842.0,25.1466,25.2263,25.0959,25.1393,136842.0
2018-10-22 11:40:00,34.69,34.79,34.63,34.75,109594.0,25.1393,25.2118,25.0959,25.1828,109594.0
2018-10-22 11:50:00,34.76,34.76,34.62,34.7,75798.0,25.1901,25.1901,25.0886,25.1466,75798.0
2018-10-22 12:00:00,34.71,34.83,34.67,34.77,71824.0,25.1538,25.2408,25.1249,25.1973,71824.0
2018-10-22 12:10:00,34.76,34.77,34.64,34.73,75376.0,25.1901,25.1973,25.1031,25.1683,75376.0
2018-10-22 12:20:00,34.73,34.76,34.58,34.69,93192.0,25.1683,25.1901,25.0596,25.1393,93192.0
2018-10-22 12:30:00,34.69,34.71,34.61,34.65,55917.0,25.1393,25.1538,25.0814,25.1104,55917.0
2018-10-22 12:40:00,34.66,34.76,34.66,34.73,57832.0,25.1176,25.1901,25.1176,25.1683,57832.0
2018-10-22 12:50:00,34.72,34.81,34.72,34.78,94210.0,25.1611,25.2263,25.1611,25.2046,94210.0
2018-10-22 13:00:00,34.77,34.83,34.71,34.83,62766.0,25.1973,25.2408,25.1538,25.2408,62766.0
2018-10-22 13:10:00,34.83,34.84,34.78,34.79,49279.0,25.2408,25.248,25.2046,25.2118,49279.0
2018-10-22 13:20:00,34.79,34.82,34.73,34.74,48978.0,25.2118,25.2336,25.1683,25.1756,48978.0
2018-10-22 13:30:00,34.74,34.78,34.66,34.72,77844.0,25.1756,25.2046,25.1176,25.1611,77844.0
2018-10-22 13:40:00,34.72,34.83,34.71,34.75,56844.0,25.1611,25.2408,25.1538,25.1828,56844.0
2018-10-22 13:50:00,34.76,34.77,34.66,34.69,42491.0,25.1901,25.1973,25.1176,25.1393,42491.0
2018-10-22 14:00:00,34.69,34.79,34.63,34.79,76179.0,25.1393,25.2118,25.0959,25.2118,76179.0
2018-10-22 14:10:00,34.78,34.95,34.76,34.95,76755.0,25.2046,25.3278,25.1901,25.3278,76755.0
2018-10-22 14:20:00,34.95,34.95,34.85,34.9,64155.0,25.3278,25.3278,25.2553,25.2915,64155.0
2018-10-22 14:30:00,34.89,34.94,34.84,34.92,53910.0,25.2843,25.3205,25.248,25.306,53910.0
2018-10-22 14:40:00,34.92,34.98,34.88,34.96,50051.0,25.306,25.3495,25.277,25.335,50051.0
2018-10-22 14:50:00,34.96,35.01,34.9,34.98,57225.0,25.335,25.3712,25.2915,25.3495,57225.0
2018-10-22 15:00:00,34.98,35.08,34.95,35.01,65546.0,25.3495,25.422,25.3278,25.3712,65546.0
2018-10-22 15:10:00,35.0,35.09,35.0,35.0,79466.0,25.364,25.4292,25.364,25.364,79466.0
2018-10-22 15:20:00,35.0,35.04,34.98,35.02,61076.0,25.364,25.393,25.3495,25.3785,61076.0
2018-10-22 15:30:00,35.02,35.04,34.94,34.95,100722.0,25.3785,25.393,25.3205,25.3278,100722.0
2018-10-22 15:40:00,34.94,35.05,34.91,34.95,147301.0,25.3205,25.4002,25.2988,25.3278,147301.0
2018-10-22 15:50:00,34.95,34.98,34.86,34.87,235359.0,25.3278,25.3495,25.2625,25.2698,235359.0
2018-10-23 09:30:00,33.99,34.04,33.7,33.96,190048.0,24.6321,24.6683,24.4219,24.6103,190048.0
2018-10-23 09:40:00,33.95,33.99,33.81,33.95,163851.0,24.6031,24.6321,24.5016,24.6031,163851.0
2018-10-23 09:50:00,33.93,34.18,33.83,33.95,132871.0,24.5886,24.7698,24.5161,24.6031,132871.0
2018-10-23 10:00:00,33.95,33.95,33.58,33.69,164799.0,24.6031,24.6031,24.3349,24.4147,164799.0
2018-10-23 10:10:00,33.7,33.7,33.46,33.55,265516.0,24.4219,24.4219,24.248,24.3132,265516.0
2018-10-23 10:20:00,33.55,33.63,33.38,33.58,204985.0,24.3132,24.3712,24.19,24.3349,204985.0
2018-10-23 10:30:00,33.57,33.74,33.51,33.71,235312.0,24.3277,24.4509,24.2842,24.4292,235312.0
2018-10-23 10:40:00,33.71,33.91,33.65,33.91,124024.0,24.4292,24.5741,24.3857,24.5741,124024.0
2018-10-23 10:50:00,33.9,33.92,33.73,33.74,95039.0,24.5668,24.5813,24.4436,24.4509,95039.0
2018-10-23 11:00:00,33.74,33.85,33.62,33.83,105479.0,24.4509,24.5306,24.3639,24.5161,105479.0
2018-10-23 11:10:00,33.83,33.93,33.77,33.92,93888.0,24.5161,24.5886,24.4726,24.5813,93888.0
2018-10-23 11:20:00,33.92,34.02,33.92,34.0,228425.0,24.5813,24.6538,24.5813,24.6393,228425.0
2018-10-23 11:30:00,34.0,34.04,33.73,33.76,471097.0,24.6393,24.6683,24.4436,24.4654,471097.0
2018-10-23 11:40:00,33.76,33.79,33.61,33.73,196446.0,24.4654,24.4871,24.3567,24.4436,196446.0
2018-10-23 11:50:00,33.73,33.73,33.41,33.44,131822.0,24.4436,24.4436,24.2117,24.2335,131822.0
2018-10-23 12:00:00,33.43,33.63,33.37,33.62,117246.0,24.2262,24.3712,24.1828,24.3639,117246.0
2018-10-23 12:10:00,33.61,33.63,33.37,33.42,213864.0,24.3567,24.3712,24.1828,24.219,213864.0
2018-10-23 12:20:00,33.42,33.46,33.26,33.36,138608.0,24.219,24.248,24.103,24.1755,138608.0
2018-10-23 12:30:00,33.36,33.52,33.31,33.46,90607.0,24.1755,24.2915,24.1393,24.248,90607.0
2018-10-23 12:40:00,33.46,33.63,33.45,33.62,90941.0,24.248,24.3712,24.2407,24.3639,90941.0
2018-10-23 12:50:00,33.62,33.68,33.57,33.6,73990.0,24.3639,24.4074,24.3277,24.3494,73990.0
2018-10-23 13:00:00,33.6,33.73,33.56,33.72,78345.0,24.3494,24.4436,24.3205,24.4364,78345.0
2018-10-23 13:10:00,33.71,33.74,33.63,33.64,54419.0,24.4292,24.4509,24.3712,24.3784,54419.0
2018-10-23 13:20:00,33.64,33.78,33.63,33.7,67762.0,24.3784,24.4799,24.3712,24.4219,67762.0
2018-10-23 13:30:00,33.7,33.74,33.56,33.57,71137.0,24.4219,24.4509,24.3205,24.3277,71137.0
2018-10-23 13:40:00,33.58,33.63,33.46,33.48,80510.0,24.3349,24.3712,24.248,24.2625,80510.0
2018-10-23 13:50:00,33.47,33.52,33.33,33.37,115787.0,24.2552,24.2915,24.1538,24.1828,115787.0
2018-10-23 14:00:00,33.37,33.53,33.36,33.46,61060.0,24.1828,24.2987,24.1755,24.248,61060.0
2018-10-23 14:10:00,33.46,33.63,33.46,33.63,58908.0,24.248,24.3712,24.248,24.3712,58908.0
2018-10-23 14:20:00,33.63,33.77,33.59,33.73,70327.0,24.3712,24.4726,24.3422,24.4436,70327.0
2018-10-23 14:30:00,33.73,33.86,33.72,33.8,79216.0,24.4436,24.5379,24.4364,24.4944,79216.0
2018-10-23 14:40:00,33.79,33.94,33.78,33.94,106237.0,24.4871,24.5958,24.4799,24.5958,106237.0
2018-10-23 14:50:00,33.93,34.03,33.91,34.0,80689.0,24.5886,24.6611,24.5741,24.6393,80689.0
2018-10-23 15:00:00,33.99,34.09,33.95,34.0,90424.0,24.6321,24.7045,24.6031,24.6393,90424.0
2018-10-23 15:10:00,33.99,34.02,33.88,33.88,84806.0,24.6321,24.6538,24.5524,24.5524,84806.0
2018-10-23 15:20:00,33.89,34.07,33.88,33.96,106249.0,24.5596,24.69,24.5524,24.6103,106249.0
2018-10-23 15:30:00,33.95,34.09,33.9,34.03,157641.0,24.6031,24.7045,24.5668,24.6611,157641.0
2018-10-23 15:40:00,34.03,34.06,33.88,33.93,273864.0,24.6611,24.6828,24.5524,24.5886,273864.0
2018-10-23 15:50:00,33.93,33.97,33.64,33.74,586904.0,24.5886,24.6176,24.3784,24.4509,586904.0
2018-10-24 09:30:00,34.22,34.28,33.95,34.15,291054.0,24.7987,24.8422,24.6031,24.748,291054.0
2018-10-24 09:40:00,34.15,34.18,33.81,33.81,152241.0,24.748,24.7698,24.5016,24.5016,152241.0
2018-10-24 09:50:00,33.82,33.9,33.78,33.8,112702.0,24.5089,24.5668,24.4799,24.4944,112702.0
2018-10-24 10:00:00,33.8,33.81,33.52,33.56,148188.0,24.4944,24.5016,24.2915,24.3205,148188.0
2018-10-24 10:10:00,33.55,33.72,33.46,33.57,132405.0,24.3132,24.4364,24.248,24.3277,132405.0
2018-10-24 10:20:00,33.56,33.64,33.5,33.6,105069.0,24.3205,24.3784,24.277,24.3494,105069.0
2018-10-24 10:30:00,33.62,33.71,33.41,33.46,169253.0,24.3639,24.4292,24.2117,24.248,169253.0
2018-10-24 10:40:00,33.46,33.58,33.37,33.46,176870.0,24.248,24.3349,24.1828,24.248,176870.0
2018-10-24 10:50:00,33.46,33.5,33.39,33.41,104063.0,24.248,24.277,24.1973,24.2117,104063.0
2018-10-24 11:00:00,33.41,33.41,33.06,33.1,204201.0,24.2117,24.2117,23.9581,23.9871,204201.0
2018-10-24 11:10:00,33.1,33.32,33.09,33.18,155065.0,23.9871,24.1465,23.9798,24.0451,155065.0
2018-10-24 11:20:00,33.18,33.31,33.11,33.13,128049.0,24.0451,24.1393,23.9943,24.0088,128049.0
2018-10-24 11:30:00,33.13,33.26,33.08,33.23,92844.0,24.0088,24.103,23.9726,24.0813,92844.0
2018-10-24 11:40:00,33.24,33.43,33.08,33.41,140652.0,24.0886,24.2262,23.9726,24.2117,140652.0
2018-10-24 11:50:00,33.42,33.64,33.32,33.58,147172.0,24.219,24.3784,24.1465,24.3349,147172.0
2018-10-24 12:00:00,33.58,33.67,33.54,33.6,84911.0,24.3349,24.4002,24.306,24.3494,84911.0
2018-10-24 12:10:00,33.59,33.68,33.58,33.63,123515.0,24.3422,24.4074,24.3349,24.3712,123515.0
2018-10-24 12:20:00,33.63,33.67,33.57,33.59,115369.0,24.3712,24.4002,24.3277,24.3422,115369.0
2018-10-24 12:30:00,33.6,33.61,33.43,33.47,99808.0,24.3494,24.3567,24.2262,24.2552,99808.0
2018-10-24 12:40:00,33.48,33.54,33.43,33.45,64025.0,24.2625,24.306,24.2262,24.2407,64025.0
2018-10-24 12:50:00,33.44,33.55,33.35,33.48,77302.0,24.2335,24.3132,24.1683,24.2625,77302.0
2018-10-24 13:00:00,33.47,33.5,33.3,33.34,108519.0,24.2552,24.277,24.132,24.161,108519.0
2018-10-24 13:10:00,33.34,33.35,33.22,33.34,77622.0,24.161,24.1683,24.0741,24.161,77622.0
2018-10-24 13:20:00,33.34,33.35,33.21,33.26,67224.0,24.161,24.1683,24.0668,24.103,67224.0
2018-10-24 13:30:00,33.26,33.35,33.16,33.24,102181.0,24.103,24.1683,24.0306,24.0886,102181.0
2018-10-24 13:40:00,33.23,33.38,33.19,33.37,90894.0,24.0813,24.19,24.0523,24.1828,90894.0
2018-10-24 13:50:00,33.38,33.38,33.17,33.2,77318.0,24.19,24.19,24.0378,24.0596,77318.0
2018-10-24 14:00:00,33.2,33.22,33.06,33.06,74400.0,24.0596,24.0741,23.9581,23.9581,74400.0
2018-10-24 14:10:00,33.07,33.13,32.93,33.07,147278.0,23.9654,24.0088,23.8639,23.9654,147278.0
2018-10-24 14:20:00,33.07,33.22,33.04,33.19,109209.0,23.9654,24.0741,23.9436,24.0523,109209.0
2018-10-24 14:30:00,33.19,33.25,33.14,33.17,72813.0,24.0523,24.0958,24.0161,24.0378,72813.0
2018-10-24 14:40:00,33.17,33.17,32.93,32.94,131887.0,24.0378,24.0378,23.8639,23.8711,131887.0
2018-10-24 14:50:00,32.95,32.95,32.84,32.85,93532.0,23.8784,23.8784,23.7987,23.8059,93532.0
2018-10-24 15:00:00,32.85,32.85,32.62,32.64,139507.0,23.8059,23.8059,23.6392,23.6537,139507.0
2018-10-24 15:10:00,32.64,32.76,32.63,32.66,139119.0,23.6537,23.7407,23.6465,23.6682,139119.0
2018-10-24 15:20:00,32.66,32.67,32.41,32.43,206554.0,23.6682,23.6755,23.4871,23.5016,206554.0
2018-10-24 15:30:00,32.42,32.57,32.41,32.53,247293.0,23.4943,23.603,23.4871,23.574,247293.0
2018-10-24 15:40:00,32.53,32.63,32.32,32.35,325463.0,23.574,23.6465,23.4218,23.4436,325463.0
2018-10-24 15:50:00,32.35,32.44,32.07,32.12,619975.0,23.4436,23.5088,23.2407,23.2769,619975.0
2018-10-25 09:30:00,32.58,32.88,32.53,32.76,215010.0,23.6103,23.8277,23.574,23.7407,215010.0
2018-10-25 09:40:00,32.76,32.76,32.31,32.43,161233.0,23.7407,23.7407,23.4146,23.5016,161233.0
2018-10-25 09:50:00,32.42,32.8,32.42,32.78,168819.0,23.4943,23.7697,23.4943,23.7552,168819.0
2018-10-25 10:00:00,32.77,32.94,32.7,32.8,195379.0,23.748,23.8711,23.6972,23.7697,195379.0
2018-10-25 10:10:00,32.8,32.89,32.65,32.69,126635.0,23.7697,23.8349,23.661,23.69,126635.0
2018-10-25 10:20:00,32.69,32.8,32.62,32.78,148140.0,23.69,23.7697,23.6392,23.7552,148140.0
2018-10-25 10:30:00,32.78,32.93,32.72,32.74,101235.0,23.7552,23.8639,23.7117,23.7262,101235.0
2018-10-25 10:40:00,32.75,32.93,32.74,32.78,96963.0,23.7335,23.8639,23.7262,23.7552,96963.0
2018-10-25 10:50:00,32.79,32.9,32.72,32.76,130577.0,23.7624,23.8422,23.7117,23.7407,130577.0
2018-10-25 11:00:00,32.76,32.87,32.67,32.76,133865.0,23.7407,23.8204,23.6755,23.7407,133865.0
2018-10-25 11:10:00,32.76,32.79,32.64,32.79,194425.0,23.7407,23.7624,23.6537,23.7624,194425.0
2018-10-25 11:20:00,32.79,33.07,32.79,33.05,128303.0,23.7624,23.9654,23.7624,23.9509,128303.0
2018-10-25 11:30:00,33.05,33.11,33.02,33.04,101900.0,23.9509,23.9943,23.9291,23.9436,101900.0
2018-10-25 11:40:00,33.05,33.05,32.84,32.89,85329.0,23.9509,23.9509,23.7987,23.8349,85329.0
2018-10-25 11:50:00,32.88,32.96,32.83,32.92,78439.0,23.8277,23.8856,23.7914,23.8567,78439.0
2018-10-25 12:00:00,32.92,33.13,32.89,33.01,88257.0,23.8567,24.0088,23.8349,23.9219,88257.0
2018-10-25 12:10:00,33.01,33.02,32.9,32.91,90170.0,23.9219,23.9291,23.8422,23.8494,90170.0
2018-10-25 12:20:00,32.91,32.96,32.85,32.87,93471.0,23.8494,23.8856,23.8059,23.8204,93471.0
2018-10-25 12:30:00,32.87,32.95,32.82,32.84,82528.0,23.8204,23.8784,23.7842,23.7987,82528.0
2018-10-25 12:40:00,32.84,32.99,32.83,32.94,93083.0,23.7987,23.9074,23.7914,23.8711,93083.0
2018-10-25 12:50:00,32.95,33.04,32.92,32.94,115710.0,23.8784,23.9436,23.8567,23.8711,115710.0
2018-10-25 13:00:00,32.94,32.97,32.67,32.69,119407.0,23.8711,23.8929,23.6755,23.69,119407.0
2018-10-25 13:10:00,32.69,32.94,32.67,32.74,120710.0,23.69,23.8711,23.6755,23.7262,120710.0
2018-10-25 13:20:00,32.74,32.89,32.74,32.87,59692.0,23.7262,23.8349,23.7262,23.8204,59692.0
2018-10-25 13:30:00,32.86,32.97,32.83,32.97,142280.0,23.8132,23.8929,23.7914,23.8929,142280.0
2018-10-25 13:40:00,32.97,32.99,32.92,32.98,109040.0,23.8929,23.9074,23.8567,23.9001,109040.0
2018-10-25 13:50:00,32.99,32.99,32.9,32.95,285157.0,23.9074,23.9074,23.8422,23.8784,285157.0
2018-10-25 14:00:00,32.95,33.0,32.8,32.99,95644.0,23.8784,23.9146,23.7697,23.9074,95644.0
2018-10-25 14:10:00,33.0,33.01,32.93,32.97,129149.0,23.9146,23.9219,23.8639,23.8929,129149.0
2018-10-25 14:20:00,32.98,33.18,32.98,33.11,116525.0,23.9001,24.0451,23.9001,23.9943,116525.0
2018-10-25 14:30:00,33.1,33.2,33.06,33.14,99992.0,23.9871,24.0596,23.9581,24.0161,99992.0
2018-10-25 14:40:00,33.14,33.2,33.11,33.2,149723.0,24.0161,24.0596,23.9943,24.0596,149723.0
2018-10-25 14:50:00,33.2,33.2,33.1,33.11,114187.0,24.0596,24.0596,23.9871,23.9943,114187.0
2018-10-25 15:00:00,33.11,33.17,33.06,33.07,111509.0,23.9943,24.0378,23.9581,23.9654,111509.0
2018-10-25 15:10:00,33.08,33.29,33.04,33.23,180873.0,23.9726,24.1248,23.9436,24.0813,180873.0
2018-10-25 15:20:00,33.23,33.24,33.08,33.11,149295.0,24.0813,24.0886,23.9726,23.9943,149295.0
2018-10-25 15:30:00,33.12,33.17,32.94,32.98,181740.0,24.0016,24.0378,23.8711,23.9001,181740.0
2018-10-25 15:40:00,32.97,33.0,32.84,32.87,244579.0,23.8929,23.9146,23.7987,23.8204,244579.0
2018-10-25 15:50:00,32.87,32.91,32.74,32.85,507442.0,23.8204,23.8494,23.7262,23.8059,507442.0
2018-10-26 09:30:00,32.18,32.35,31.88,32.27,200669.0,23.3204,23.4436,23.103,23.3856,200669.0
2018-10-26 09:40:00,32.27,32.41,32.12,32.36,118199.0,23.3856,23.4871,23.2769,23.4508,118199.0
2018-10-26 09:50:00,32.35,32.41,32.19,32.25,136344.0,23.4436,23.4871,23.3276,23.3711,136344.0
2018-10-26 10:00:00,32.24,32.26,31.77,31.93,122544.0,23.3639,23.3784,23.0233,23.1392,122544.0
2018-10-26 10:10:00,31.94,31.96,31.76,31.82,112660.0,23.1465,23.161,23.016,23.0595,112660.0
2018-10-26 10:20:00,31.82,32.03,31.74,31.75,140445.0,23.0595,23.2117,23.0015,23.0088,140445.0
2018-10-26 10:30:00,31.74,31.82,31.68,31.77,226678.0,23.0015,23.0595,22.958,23.0233,226678.0
2018-10-26 10:40:00,31.77,31.92,31.76,31.89,300966.0,23.0233,23.132,23.016,23.1102,300966.0
2018-10-26 10:50:00,31.89,32.06,31.88,31.89,237028.0,23.1102,23.2334,23.103,23.1102,237028.0
2018-10-26 11:00:00,31.88,32.26,31.85,32.2,191644.0,23.103,23.3784,23.0812,23.3349,191644.0
2018-10-26 11:10:00,32.19,32.31,32.14,32.22,180195.0,23.3276,23.4146,23.2914,23.3494,180195.0
2018-10-26 11:20:00,32.24,32.54,32.22,32.45,196540.0,23.3639,23.5813,23.3494,23.5161,196540.0
2018-10-26 11:30:00,32.45,32.7,32.45,32.62,175815.0,23.5161,23.6972,23.5161,23.6392,175815.0
2018-10-26 11:40:00,32.61,32.68,32.54,32.65,235404.0,23.632,23.6827,23.5813,23.661,235404.0
2018-10-26 11:50:00,32.64,32.73,32.54,32.55,212046.0,23.6537,23.719,23.5813,23.5885,212046.0
2018-10-26 12:00:00,32.54,32.77,32.54,32.73,171463.0,23.5813,23.748,23.5813,23.719,171463.0
2018-10-26 12:10:00,32.73,32.74,32.6,32.68,74427.0,23.719,23.7262,23.6248,23.6827,74427.0
2018-10-26 12:20:00,32.69,32.78,32.56,32.59,123428.0,23.69,23.7552,23.5958,23.6175,123428.0
2018-10-26 12:30:00,32.59,32.68,32.52,32.58,93742.0,23.6175,23.6827,23.5668,23.6103,93742.0
2018-10-26 12:40:00,32.59,32.77,32.55,32.75,78899.0,23.6175,23.748,23.5885,23.7335,78899.0
2018-10-26 12:50:00,32.76,32.76,32.59,32.61,65485.0,23.7407,23.7407,23.6175,23.632,65485.0
2018-10-26 13:00:00,32.61,32.84,32.6,32.79,84145.0,23.632,23.7987,23.6248,23.7624,84145.0
2018-10-26 13:10:00,32.79,32.9,32.76,32.88,119017.0,23.7624,23.8422,23.7407,23.8277,119017.0
2018-10-26 13:20:00,32.88,32.91,32.65,32.65,70553.0,23.8277,23.8494,23.661,23.661,70553.0
2018-10-26 13:30:00,32.64,32.64,32.47,32.49,77651.0,23.6537,23.6537,23.5305,23.545,77651.0
2018-10-26 13:40:00,32.49,32.59,32.49,32.52,54335.0,23.545,23.6175,23.545,23.5668,54335.0
2018-10-26 13:50:00,32.53,32.64,32.52,32.59,52024.0,23.574,23.6537,23.5668,23.6175,52024.0
2018-10-26 14:00:00,32.58,32.62,32.41,32.41,64730.0,23.6103,23.6392,23.4871,23.4871,64730.0
2018-10-26 14:10:00,32.41,32.49,32.36,32.43,87831.0,23.4871,23.545,23.4508,23.5016,87831.0
2018-10-26 14:20:00,32.43,32.55,32.35,32.47,70300.0,23.5016,23.5885,23.4436,23.5305,70300.0
2018-10-26 14:30:00,32.47,32.57,32.45,32.52,60441.0,23.5305,23.603,23.5161,23.5668,60441.0
2018-10-26 14:40:00,32.52,32.54,32.31,32.31,55650.0,23.5668,23.5813,23.4146,23.4146,55650.0
2018-10-26 14:50:00,32.32,32.33,32.08,32.14,86728.0,23.4218,23.4291,23.2479,23.2914,86728.0
2018-10-26 15:00:00,32.14,32.26,32.07,32.22,125550.0,23.2914,23.3784,23.2407,23.3494,125550.0
2018-10-26 15:10:00,32.22,32.31,32.08,32.3,262858.0,23.3494,23.4146,23.2479,23.4073,262858.0
2018-10-26 15:20:00,32.3,32.45,32.28,32.35,208731.0,23.4073,23.5161,23.3929,23.4436,208731.0
2018-10-26 15:30:00,32.35,32.51,32.24,32.43,208860.0,23.4436,23.5595,23.3639,23.5016,208860.0
2018-10-26 15:40:00,32.43,32.59,32.27,32.51,270610.0,23.5016,23.6175,23.3856,23.5595,270610.0
2018-10-26 15:50:00,32.52,32.62,32.3,32.37,481082.0,23.5668,23.6392,23.4073,23.4581,481082.0
2018-10-29 09:30:00,32.59,32.59,32.2,32.37,134120.0,23.6175,23.6175,23.3349,23.4581,134120.0
2018-10-29 09:40:00,32.36,32.55,32.35,32.45,124096.0,23.4508,23.5885,23.4436,23.5161,124096.0
2018-10-29 09:50:00,32.44,32.45,32.25,32.27,104256.0,23.5088,23.5161,23.3711,23.3856,104256.0
2018-10-29 10:00:00,32.28,32.56,32.28,32.52,97870.0,23.3929,23.5958,23.3929,23.5668,97870.0
2018-10-29 10:10:00,32.52,32.54,32.37,32.45,115744.0,23.5668,23.5813,23.4581,23.5161,115744.0
2018-10-29 10:20:00,32.46,32.58,32.44,32.55,110237.0,23.5233,23.6103,23.5088,23.5885,110237.0
2018-10-29 10:30:00,32.54,32.66,32.45,32.48,165130.0,23.5813,23.6682,23.5161,23.5378,165130.0
2018-10-29 10:40:00,32.47,32.49,32.31,32.36,99644.0,23.5305,23.545,23.4146,23.4508,99644.0
2018-10-29 10:50:00,32.35,32.48,32.35,32.41,97539.0,23.4436,23.5378,23.4436,23.4871,97539.0
2018-10-29 11:00:00,32.42,32.49,32.36,32.37,82188.0,23.4943,23.545,23.4508,23.4581,82188.0
2018-10-29 11:10:00,32.37,32.45,32.24,32.27,101346.0,23.4581,23.5161,23.3639,23.3856,101346.0
2018-10-29 11:20:00,32.27,32.4,32.26,32.39,63662.0,23.3856,23.4798,23.3784,23.4726,63662.0
2018-10-29 11:30:00,32.4,32.44,32.34,32.43,103475.0,23.4798,23.5088,23.4363,23.5016,103475.0
2018-10-29 11:40:00,32.43,32.57,32.41,32.57,79373.0,23.5016,23.603,23.4871,23.603,79373.0
2018-10-29 11:50:00,32.57,32.6,32.41,32.41,93211.0,23.603,23.6248,23.4871,23.4871,93211.0
2018-10-29 12:00:00,32.4,32.43,32.29,32.3,81271.0,23.4798,23.5016,23.4001,23.4073,81271.0
2018-10-29 12:10:00,32.31,32.32,32.12,32.13,76532.0,23.4146,23.4218,23.2769,23.2842,76532.0
2018-10-29 12:20:00,32.14,32.17,32.03,32.07,77745.0,23.2914,23.3131,23.2117,23.2407,77745.0
2018-10-29 12:30:00,32.06,32.16,32.0,32.06,82449.0,23.2334,23.3059,23.1899,23.2334,82449.0
2018-10-29 12:40:00,32.06,32.11,32.0,32.03,121415.0,23.2334,23.2697,23.1899,23.2117,121415.0
2018-10-29 12:50:00,32.02,32.06,31.82,31.82,95830.0,23.2044,23.2334,23.0595,23.0595,95830.0
2018-10-29 13:00:00,31.82,31.95,31.78,31.94,136938.0,23.0595,23.1537,23.0305,23.1465,136938.0
2018-10-29 13:10:00,31.93,31.97,31.89,31.92,63129.0,23.1392,23.1682,23.1102,23.132,63129.0
2018-10-29 13:20:00,31.92,31.98,31.88,31.88,136794.0,23.132,23.1754,23.103,23.103,136794.0
2018-10-29 13:30:00,31.89,31.99,31.88,31.93,68718.0,23.1102,23.1827,23.103,23.1392,68718.0
2018-10-29 13:40:00,31.93,31.98,31.87,31.92,70110.0,23.1392,23.1754,23.0957,23.132,70110.0
2018-10-29 13:50:00,31.92,31.99,31.88,31.92,63627.0,23.132,23.1827,23.103,23.132,63627.0
2018-10-29 14:00:00,31.92,32.02,31.87,31.97,177913.0,23.132,23.2044,23.0957,23.1682,177913.0
2018-10-29 14:10:00,31.97,31.98,31.76,31.8,152964.0,23.1682,23.1754,23.016,23.045,152964.0
2018-10-29 14:20:00,31.8,31.82,31.7,31.7,77432.0,23.045,23.0595,22.9725,22.9725,77432.0
2018-10-29 14:30:00,31.7,31.71,31.58,31.59,80724.0,22.9725,22.9798,22.8856,22.8928,80724.0
2018-10-29 14:40:00,31.58,31.71,31.52,31.52,101191.0,22.8856,22.9798,22.8421,22.8421,101191.0
2018-10-29 14:50:00,31.52,31.52,31.37,31.42,189433.0,22.8421,22.8421,22.7334,22.7696,189433.0
2018-10-29 15:00:00,31.41,31.41,31.15,31.18,191006.0,22.7624,22.7624,22.574,22.5957,191006.0
2018-10-29 15:10:00,31.18,31.19,30.89,30.99,301099.0,22.5957,22.6029,22.3855,22.458,301099.0
2018-10-29 15:20:00,30.98,31.02,30.87,30.9,214840.0,22.4508,22.4798,22.371,22.3928,214840.0
2018-10-29 15:30:00,30.89,30.95,30.77,30.82,220977.0,22.3855,22.429,22.2986,22.3348,220977.0
2018-10-29 15:40:00,30.81,30.86,30.36,30.79,418687.0,22.3276,22.3638,22.0015,22.3131,418687.0
2018-10-29 15:50:00,30.79,31.01,30.76,30.97,483026.0,22.3131,22.4725,22.2913,22.4435,483026.0
2018-10-30 09:30:00,30.76,31.24,30.66,31.22,280347.0,22.2913,22.6392,22.2189,22.6247,280347.0
2018-10-30 09:40:00,31.22,31.51,31.2,31.34,154218.0,22.6247,22.8348,22.6102,22.7116,154218.0
2018-10-30 09:50:00,31.33,31.52,31.26,31.45,184665.0,22.7044,22.8421,22.6537,22.7914,184665.0
2018-10-30 10:00:00,31.47,31.49,31.3,31.37,135545.0,22.8059,22.8204,22.6827,22.7334,135545.0
2018-10-30 10:10:00,31.37,31.47,31.32,31.34,134287.0,22.7334,22.8059,22.6972,22.7116,134287.0
2018-10-30 10:20:00,31.35,31.45,31.24,31.3,151782.0,22.7189,22.7914,22.6392,22.6827,151782.0
2018-10-30 10:30:00,31.3,31.35,31.1,31.18,145466.0,22.6827,22.7189,22.5377,22.5957,145466.0
2018-10-30 10:40:00,31.17,31.34,31.08,31.31,257868.0,22.5885,22.7116,22.5232,22.6899,257868.0
2018-10-30 10:50:00,31.3,31.46,31.27,31.35,259718.0,22.6827,22.7986,22.6609,22.7189,259718.0
2018-10-30 11:00:00,31.36,31.45,31.26,31.37,150597.0,22.7261,22.7914,22.6537,22.7334,150597.0
2018-10-30 11:10:00,31.37,31.37,31.13,31.22,105057.0,22.7334,22.7334,22.5595,22.6247,105057.0
2018-10-30 11:20:00,31.22,31.46,31.18,31.45,101144.0,22.6247,22.7986,22.5957,22.7914,101144.0
2018-10-30 11:30:00,31.45,31.61,31.37,31.61,92572.0,22.7914,22.9073,22.7334,22.9073,92572.0
2018-10-30 11:40:00,31.61,31.83,31.59,31.83,113148.0,22.9073,23.0667,22.8928,23.0667,113148.0
2018-10-30 11:50:00,31.83,31.83,31.6,31.62,92692.0,23.0667,23.0667,22.9001,22.9146,92692.0
2018-10-30 12:00:00,31.62,31.84,31.62,31.81,115144.0,22.9146,23.074,22.9146,23.0523,115144.0
2018-10-30 12:10:00,31.82,31.98,31.81,31.94,373639.0,23.0595,23.1754,23.0523,23.1465,373639.0
2018-10-30 12:20:00,31.94,31.96,31.85,31.91,125947.0,23.1465,23.161,23.0812,23.1247,125947.0
2018-10-30 12:30:00,31.9,31.91,31.78,31.88,139174.0,23.1175,23.1247,23.0305,23.103,139174.0
2018-10-30 12:40:00,31.88,31.96,31.86,31.94,142425.0,23.103,23.161,23.0885,23.1465,142425.0
2018-10-30 12:50:00,31.93,31.96,31.72,31.72,88437.0,23.1392,23.161,22.987,22.987,88437.0
2018-10-30 13:00:00,31.71,31.71,31.62,31.69,61976.0,22.9798,22.9798,22.9146,22.9653,61976.0
2018-10-30 13:10:00,31.68,31.74,31.55,31.74,74326.0,22.958,23.0015,22.8638,23.0015,74326.0
2018-10-30 13:20:00,31.73,31.81,31.59,31.61,64600.0,22.9943,23.0523,22.8928,22.9073,64600.0
2018-10-30 13:30:00,31.61,31.62,31.47,31.53,61733.0,22.9073,22.9146,22.8059,22.8493,61733.0
2018-10-30 13:40:00,31.53,31.73,31.53,31.69,47751.0,22.8493,22.9943,22.8493,22.9653,47751.0
2018-10-30 13:50:00,31.68,31.78,31.6,31.75,62218.0,22.958,23.0305,22.9001,23.0088,62218.0
2018-10-30 14:00:00,31.75,31.79,31.66,31.66,85058.0,23.0088,23.0378,22.9435,22.9435,85058.0
2018-10-30 14:10:00,31.65,31.78,31.63,31.76,69750.0,22.9363,23.0305,22.9218,23.016,69750.0
2018-10-30 14:20:00,31.77,31.9,31.77,31.83,83844.0,23.0233,23.1175,23.0233,23.0667,83844.0
2018-10-30 14:30:00,31.84,31.89,31.76,31.83,62444.0,23.074,23.1102,23.016,23.0667,62444.0
2018-10-30 14:40:00,31.84,31.89,31.8,31.88,63249.0,23.074,23.1102,23.045,23.103,63249.0
2018-10-30 14:50:00,31.88,32.14,31.87,32.07,105021.0,23.103,23.2914,23.0957,23.2407,105021.0
2018-10-30 15:00:00,32.08,32.09,31.91,32.02,138864.0,23.2479,23.2552,23.1247,23.2044,138864.0
2018-10-30 15:10:00,32.03,32.21,32.03,32.12,169733.0,23.2117,23.3421,23.2117,23.2769,169733.0
2018-10-30 15:20:00,32.12,32.3,32.06,32.22,152557.0,23.2769,23.4073,23.2334,23.3494,152557.0
2018-10-30 15:30:00,32.22,32.26,32.12,32.16,203327.0,23.3494,23.3784,23.2769,23.3059,203327.0
2018-10-30 15:40:00,32.16,32.28,32.15,32.23,214377.0,23.3059,23.3929,23.2986,23.3566,214377.0
2018-10-30 15:50:00,32.23,32.39,32.23,32.33,442853.0,23.3566,23.4726,23.3566,23.4291,442853.0
2018-10-31 09:30:00,32.77,33.1,32.68,32.98,267968.0,23.748,23.9871,23.6827,23.9001,267968.0
2018-10-31 09:40:00,32.98,33.01,32.73,32.75,126791.0,23.9001,23.9219,23.719,23.7335,126791.0
2018-10-31 09:50:00,32.75,32.99,32.72,32.91,123461.0,23.7335,23.9074,23.7117,23.8494,123461.0
2018-10-31 10:00:00,32.92,33.02,32.76,32.77,206156.0,23.8567,23.9291,23.7407,23.748,206156.0
2018-10-31 10:10:00,32.76,32.89,32.64,32.84,162084.0,23.7407,23.8349,23.6537,23.7987,162084.0
2018-10-31 10:20:00,32.83,33.07,32.83,32.98,147838.0,23.7914,23.9654,23.7914,23.9001,147838.0
2018-10-31 10:30:00,32.99,33.22,32.99,33.15,241255.0,23.9074,24.0741,23.9074,24.0233,241255.0
2018-10-31 10:40:00,33.16,33.26,33.02,33.02,163269.0,24.0306,24.103,23.9291,23.9291,163269.0
2018-10-31 10:50:00,33.02,33.07,32.87,32.95,198436.0,23.9291,23.9654,23.8204,23.8784,198436.0
2018-10-31 11:00:00,32.95,33.13,32.95,33.02,130677.0,23.8784,24.0088,23.8784,23.9291,130677.0
2018-10-31 11:10:00,33.02,33.04,32.84,32.97,109561.0,23.9291,23.9436,23.7987,23.8929,109561.0
2018-10-31 11:20:00,32.97,33.15,32.96,33.1,146121.0,23.8929,24.0233,23.8856,23.9871,146121.0
2018-10-31 11:30:00,33.1,33.15,33.05,33.15,104502.0,23.9871,24.0233,23.9509,24.0233,104502.0
2018-10-31 11:40:00,33.15,33.18,32.98,33.02,92414.0,24.0233,24.0451,23.9001,23.9291,92414.0
2018-10-31 11:50:00,33.03,33.14,33.02,33.13,102554.0,23.9364,24.0161,23.9291,24.0088,102554.0
2018-10-31 12:00:00,33.12,33.14,32.84,32.92,124982.0,24.0016,24.0161,23.7987,23.8567,124982.0
2018-10-31 12:10:00,32.92,33.0,32.82,32.96,99187.0,23.8567,23.9146,23.7842,23.8856,99187.0
2018-10-31 12:20:00,32.97,33.07,32.91,32.95,64572.0,23.8929,23.9654,23.8494,23.8784,64572.0
2018-10-31 12:30:00,32.95,33.03,32.94,33.01,75313.0,23.8784,23.9364,23.8711,23.9219,75313.0
2018-10-31 12:40:00,33.01,33.02,32.9,32.96,76625.0,23.9219,23.9291,23.8422,23.8856,76625.0
2018-10-31 12:50:00,32.95,33.03,32.89,32.94,67135.0,23.8784,23.9364,23.8349,23.8711,67135.0
2018-10-31 13:00:00,32.94,32.97,32.86,32.91,64548.0,23.8711,23.8929,23.8132,23.8494,64548.0
2018-10-31 13:10:00,32.9,33.04,32.89,32.98,71591.0,23.8422,23.9436,23.8349,23.9001,71591.0
2018-10-31 13:20:00,32.98,33.01,32.88,32.9,60510.0,23.9001,23.9219,23.8277,23.8422,60510.0
2018-10-31 13:30:00,32.9,32.9,32.77,32.81,74333.0,23.8422,23.8422,23.748,23.7769,74333.0
2018-10-31 13:40:00,32.8,32.9,32.74,32.74,85814.0,23.7697,23.8422,23.7262,23.7262,85814.0
2018-10-31 13:50:00,32.74,32.78,32.69,32.72,106809.0,23.7262,23.7552,23.69,23.7117,106809.0
2018-10-31 14:00:00,32.72,32.73,32.57,32.64,126971.0,23.7117,23.719,23.603,23.6537,126971.0
2018-10-31 14:10:00,32.64,32.7,32.59,32.59,152806.0,23.6537,23.6972,23.6175,23.6175,152806.0
2018-10-31 14:20:00,32.58,32.6,32.46,32.53,117402.0,23.6103,23.6248,23.5233,23.574,117402.0
2018-10-31 14:30:00,32.54,32.57,32.42,32.47,118065.0,23.5813,23.603,23.4943,23.5305,118065.0
2018-10-31 14:40:00,32.47,32.56,32.47,32.55,101157.0,23.5305,23.5958,23.5305,23.5885,101157.0
2018-10-31 14:50:00,32.55,32.68,32.53,32.67,122759.0,23.5885,23.6827,23.574,23.6755,122759.0
2018-10-31 15:00:00,32.66,32.83,32.66,32.72,175265.0,23.6682,23.7914,23.6682,23.7117,175265.0
2018-10-31 15:10:00,32.72,32.81,32.67,32.77,150735.0,23.7117,23.7769,23.6755,23.748,150735.0
2018-10-31 15:20:00,32.77,32.78,32.62,32.67,127471.0,23.748,23.7552,23.6392,23.6755,127471.0
2018-10-31 15:30:00,32.66,32.71,32.54,32.55,203054.0,23.6682,23.7045,23.5813,23.5885,203054.0
2018-10-31 15:40:00,32.55,32.57,32.42,32.48,539924.0,23.5885,23.603,23.4943,23.5378,539924.0
2018-10-31 15:50:00,32.48,32.49,32.35,32.4,834174.0,23.5378,23.545,23.4436,23.4798,834174.0
2018-11-01 09:30:00,32.53,32.84,32.43,32.66,208074.0,23.574,23.7987,23.5016,23.6682,208074.0
2018-11-01 09:40:00,32.66,32.73,32.52,32.56,146244.0,23.6682,23.719,23.5668,23.5958,146244.0
2018-11-01 09:50:00,32.54,32.99,32.53,32.98,187419.0,23.5813,23.9074,23.574,23.9001,187419.0
2018-11-01 10:00:00,32.93,33.0,32.82,32.95,358994.0,23.8639,23.9146,23.7842,23.8784,358994.0
2018-11-01 10:10:00,32.94,33.18,32.94,33.13,260901.0,23.8711,24.0451,23.8711,24.0088,260901.0
2018-11-01 10:20:00,33.13,33.44,33.1,33.42,354067.0,24.0088,24.2335,23.9871,24.219,354067.0
2018-11-01 10:30:00,33.41,33.47,33.29,33.41,213921.0,24.2117,24.2552,24.1248,24.2117,213921.0
2018-11-01 10:40:00,33.4,33.57,33.36,33.57,351426.0,24.2045,24.3277,24.1755,24.3277,351426.0
2018-11-01 10:50:00,33.57,33.72,33.51,33.55,313253.0,24.3277,24.4364,24.2842,24.3132,313253.0
2018-11-01 11:00:00,33.55,33.6,33.21,33.28,288707.0,24.3132,24.3494,24.0668,24.1175,288707.0
2018-11-01 11:10:00,33.28,33.29,33.13,33.24,140995.0,24.1175,24.1248,24.0088,24.0886,140995.0
2018-11-01 11:20:00,33.25,33.28,33.08,33.11,162801.0,24.0958,24.1175,23.9726,23.9943,162801.0
2018-11-01 11:30:00,33.11,33.11,32.77,32.77,348995.0,23.9943,23.9943,23.748,23.748,348995.0
2018-11-01 11:40:00,32.78,32.83,32.62,32.7,251130.0,23.7552,23.7914,23.6392,23.6972,251130.0
2018-11-01 11:50:00,32.7,32.74,32.44,32.46,675824.0,23.6972,23.7262,23.5088,23.5233,675824.0
2018-11-01 12:00:00,32.45,32.65,32.37,32.56,146460.0,23.5161,23.661,23.4581,23.5958,146460.0
2018-11-01 12:10:00,32.57,32.76,32.52,32.72,137112.0,23.603,23.7407,23.5668,23.7117,137112.0
2018-11-01 12:20:00,32.73,32.81,32.69,32.8,86174.0,23.719,23.7769,23.69,23.7697,86174.0
2018-11-01 12:30:00,32.79,32.83,32.66,32.76,85350.0,23.7624,23.7914,23.6682,23.7407,85350.0
2018-11-01 12:40:00,32.74,32.76,32.64,32.72,64112.0,23.7262,23.7407,23.6537,23.7117,64112.0
2018-11-01 12:50:00,32.72,32.79,32.67,32.79,60822.0,23.7117,23.7624,23.6755,23.7624,60822.0
2018-11-01 13:00:00,32.79,32.79,32.58,32.63,81715.0,23.7624,23.7624,23.6103,23.6465,81715.0
2018-11-01 13:10:00,32.62,32.77,32.61,32.73,46902.0,23.6392,23.748,23.632,23.719,46902.0
2018-11-01 13:20:00,32.74,32.81,32.71,32.77,72994.0,23.7262,23.7769,23.7045,23.748,72994.0
2018-11-01 13:30:00,32.77,32.79,32.64,32.72,81597.0,23.748,23.7624,23.6537,23.7117,81597.0
2018-11-01 13:40:00,32.72,32.75,32.56,32.6,80762.0,23.7117,23.7335,23.5958,23.6248,80762.0
2018-11-01 13:50:00,32.59,32.64,32.56,32.6,66237.0,23.6175,23.6537,23.5958,23.6248,66237.0
2018-11-01 14:00:00,32.61,32.7,32.56,32.59,80539.0,23.632,23.6972,23.5958,23.6175,80539.0
2018-11-01 14:10:00,32.6,32.66,32.58,32.63,115929.0,23.6248,23.6682,23.6103,23.6465,115929.0
2018-11-01 14:20:00,32.64,32.72,32.59,32.7,115230.0,23.6537,23.7117,23.6175,23.6972,115230.0
2018-11-01 14:30:00,32.7,32.7,32.63,32.66,163426.0,23.6972,23.6972,23.6465,23.6682,163426.0
2018-11-01 14:40:00,32.65,32.78,32.65,32.76,95442.0,23.661,23.7552,23.661,23.7407,95442.0
2018-11-01 14:50:00,32.75,32.79,32.69,32.78,114443.0,23.7335,23.7624,23.69,23.7552,114443.0
2018-11-01 15:00:00,32.78,32.79,32.71,32.79,120760.0,23.7552,23.7624,23.7045,23.7624,120760.0
2018-11-01 15:10:00,32.8,32.86,32.75,32.82,146061.0,23.7697,23.8132,23.7335,23.7842,146061.0
2018-11-01 15:20:00,32.83,32.84,32.76,32.84,170650.0,23.7914,23.7987,23.7407,23.7987,170650.0
2018-11-01 15:30:00,32.83,32.88,32.76,32.87,234624.0,23.7914,23.8277,23.7407,23.8204,234624.0
2018-11-01 15:40:00,32.87,32.95,32.8,32.89,362519.0,23.8204,23.8784,23.7697,23.8349,362519.0
2018-11-01 15:50:00,32.89,32.92,32.81,32.86,565309.0,23.8349,23.8567,23.7769,23.8132,565309.0
2018-11-02 09:30:00,32.99,33.48,32.99,33.3,218122.0,23.9074,24.2625,23.9074,24.132,218122.0
2018-11-02 09:40:00,33.31,33.46,33.1,33.11,142484.0,24.1393,24.248,23.9871,23.9943,142484.0
2018-11-02 09:50:00,33.13,33.24,33.06,33.19,117329.0,24.0088,24.0886,23.9581,24.0523,117329.0
2018-11-02 10:00:00,33.19,33.26,32.98,33.21,266347.0,24.0523,24.103,23.9001,24.0668,266347.0
2018-11-02 10:10:00,33.22,33.49,33.16,33.41,225023.0,24.0741,24.2697,24.0306,24.2117,225023.0
2018-11-02 10:20:00,33.41,33.43,33.08,33.1,98828.0,24.2117,24.2262,23.9726,23.9871,98828.0
2018-11-02 10:30:00,33.09,33.16,32.91,32.93,127793.0,23.9798,24.0306,23.8494,23.8639,127793.0
2018-11-02 10:40:00,32.91,32.96,32.76,32.86,157539.0,23.8494,23.8856,23.7407,23.8132,157539.0
2018-11-02 10:50:00,32.86,33.02,32.86,33.01,192613.0,23.8132,23.9291,23.8132,23.9219,192613.0
2018-11-02 11:00:00,33.01,33.02,32.53,32.66,198649.0,23.9219,23.9291,23.574,23.6682,198649.0
2018-11-02 11:10:00,32.66,32.77,32.59,32.64,130388.0,23.6682,23.748,23.6175,23.6537,130388.0
2018-11-02 11:20:00,32.64,32.75,32.59,32.75,139174.0,23.6537,23.7335,23.6175,23.7335,139174.0
2018-11-02 11:30:00,32.74,32.85,32.69,32.85,97123.0,23.7262,23.8059,23.69,23.8059,97123.0
2018-11-02 11:40:00,32.84,32.87,32.52,32.56,97982.0,23.7987,23.8204,23.5668,23.5958,97982.0
2018-11-02 11:50:00,32.57,32.62,32.45,32.61,88570.0,23.603,23.6392,23.5161,23.632,88570.0
2018-11-02 12:00:00,32.61,32.68,32.48,32.51,79522.0,23.632,23.6827,23.5378,23.5595,79522.0
2018-11-02 12:10:00,32.5,32.61,32.46,32.51,104202.0,23.5523,23.632,23.5233,23.5595,104202.0
2018-11-02 12:20:00,32.51,32.66,32.42,32.66,104417.0,23.5595,23.6682,23.4943,23.6682,104417.0
2018-11-02 12:30:00,32.66,32.68,32.48,32.49,94231.0,23.6682,23.6827,23.5378,23.545,94231.0
2018-11-02 12:40:00,32.49,32.55,32.47,32.51,61099.0,23.545,23.5885,23.5305,23.5595,61099.0
2018-11-02 12:50:00,32.51,32.51,32.29,32.33,95658.0,23.5595,23.5595,23.4001,23.4291,95658.0
2018-11-02 13:00:00,32.33,32.37,32.19,32.31,114107.0,23.4291,23.4581,23.3276,23.4146,114107.0
2018-11-02 13:10:00,32.3,32.43,32.27,32.43,59107.0,23.4073,23.5016,23.3856,23.5016,59107.0
2018-11-02 13:20:00,32.43,32.49,32.36,32.47,55632.0,23.5016,23.545,23.4508,23.5305,55632.0
2018-11-02 13:30:00,32.47,32.51,32.42,32.43,50187.0,23.5305,23.5595,23.4943,23.5016,50187.0
2018-11-02 13:40:00,32.42,32.53,32.38,32.46,61119.0,23.4943,23.574,23.4653,23.5233,61119.0
2018-11-02 13:50:00,32.45,32.52,32.45,32.47,102345.0,23.5161,23.5668,23.5161,23.5305,102345.0
2018-11-02 14:00:00,32.47,32.48,32.31,32.34,85893.0,23.5305,23.5378,23.4146,23.4363,85893.0
2018-11-02 14:10:00,32.33,32.39,32.3,32.38,60012.0,23.4291,23.4726,23.4073,23.4653,60012.0
2018-11-02 14:20:00,32.37,32.65,32.23,32.61,167417.0,23.4581,23.661,23.3566,23.632,167417.0
2018-11-02 14:30:00,32.61,32.66,32.47,32.48,168095.0,23.632,23.6682,23.5305,23.5378,168095.0
2018-11-02 14:40:00,32.47,32.55,32.44,32.49,94535.0,23.5305,23.5885,23.5088,23.545,94535.0
2018-11-02 14:50:00,32.49,32.55,32.45,32.5,189514.0,23.545,23.5885,23.5161,23.5523,189514.0
2018-11-02 15:00:00,32.5,32.56,32.34,32.35,114752.0,23.5523,23.5958,23.4363,23.4436,114752.0
2018-11-02 15:10:00,32.35,32.5,32.3,32.36,283709.0,23.4436,23.5523,23.4073,23.4508,283709.0
2018-11-02 15:20:00,32.36,32.47,32.3,32.32,110162.0,23.4508,23.5305,23.4073,23.4218,110162.0
2018-11-02 15:30:00,32.32,32.4,32.24,32.38,145919.0,23.4218,23.4798,23.3639,23.4653,145919.0
2018-11-02 15:40:00,32.38,32.42,32.26,32.31,192287.0,23.4653,23.4943,23.3784,23.4146,192287.0
2018-11-02 15:50:00,32.32,32.36,32.21,32.29,469763.0,23.4218,23.4508,23.3421,23.4001,469763.0
2018-11-05 09:30:00,32.84,33.28,32.8,32.91,294809.0,23.7987,24.1175,23.7697,23.8494,294809.0
2018-11-05 09:40:00,32.91,33.1,32.79,32.8,194230.0,23.8494,23.9871,23.7624,23.7697,194230.0
2018-11-05 09:50:00,32.8,33.03,32.8,32.98,137537.0,23.7697,23.9364,23.7697,23.9001,137537.0
2018-11-05 10:00:00,32.98,33.12,32.91,32.94,166291.0,23.9001,24.0016,23.8494,23.8711,166291.0
2018-11-05 10:10:00,32.94,32.99,32.77,32.98,241650.0,23.8711,23.9074,23.748,23.9001,241650.0
2018-11-05 10:20:00,32.98,33.12,32.83,33.07,179998.0,23.9001,24.0016,23.7914,23.9654,179998.0
2018-11-05 10:30:00,33.08,33.19,33.02,33.05,112364.0,23.9726,24.0523,23.9291,23.9509,112364.0
2018-11-05 10:40:00,33.05,33.13,33.0,33.09,76819.0,23.9509,24.0088,23.9146,23.9798,76819.0
2018-11-05 10:50:00,33.09,33.2,33.05,33.19,176179.0,23.9798,24.0596,23.9509,24.0523,176179.0
2018-11-05 11:00:00,33.18,33.28,33.14,33.2,112052.0,24.0451,24.1175,24.0161,24.0596,112052.0
2018-11-05 11:10:00,33.19,33.21,33.04,33.1,64553.0,24.0523,24.0668,23.9436,23.9871,64553.0
2018-11-05 11:20:00,33.1,33.14,32.93,33.0,95161.0,23.9871,24.0161,23.8639,23.9146,95161.0
2018-11-05 11:30:00,33.0,33.06,32.93,32.99,69002.0,23.9146,23.9581,23.8639,23.9074,69002.0
2018-11-05 11:40:00,33.0,33.05,32.91,33.01,62782.0,23.9146,23.9509,23.8494,23.9219,62782.0
2018-11-05 11:50:00,33.01,33.14,32.94,32.99,79214.0,23.9219,24.0161,23.8711,23.9074,79214.0
2018-11-05 12:00:00,33.0,33.02,32.86,32.86,77803.0,23.9146,23.9291,23.8132,23.8132,77803.0
2018-11-05 12:10:00,32.85,32.87,32.7,32.71,72490.0,23.8059,23.8204,23.6972,23.7045,72490.0
2018-11-05 12:20:00,32.71,32.85,32.71,32.76,66353.0,23.7045,23.8059,23.7045,23.7407,66353.0
2018-11-05 12:30:00,32.75,32.79,32.72,32.75,121392.0,23.7335,23.7624,23.7117,23.7335,121392.0
2018-11-05 12:40:00,32.75,32.77,32.69,32.75,56756.0,23.7335,23.748,23.69,23.7335,56756.0
2018-11-05 12:50:00,32.75,32.83,32.74,32.79,76059.0,23.7335,23.7914,23.7262,23.7624,76059.0
2018-11-05 13:00:00,32.79,32.93,32.75,32.92,102623.0,23.7624,23.8639,23.7335,23.8567,102623.0
2018-11-05 13:10:00,32.92,33.0,32.87,32.95,48746.0,23.8567,23.9146,23.8204,23.8784,48746.0
2018-11-05 13:20:00,32.96,33.01,32.91,32.98,64747.0,23.8856,23.9219,23.8494,23.9001,64747.0
2018-11-05 13:30:00,32.97,32.98,32.85,32.87,112150.0,23.8929,23.9001,23.8059,23.8204,112150.0
2018-11-05 13:40:00,32.88,32.91,32.8,32.84,94325.0,23.8277,23.8494,23.7697,23.7987,94325.0
2018-11-05 13:50:00,32.84,33.0,32.79,32.99,57974.0,23.7987,23.9146,23.7624,23.9074,57974.0
2018-11-05 14:00:00,32.99,33.05,32.97,33.01,53555.0,23.9074,23.9509,23.8929,23.9219,53555.0
2018-11-05 14:10:00,33.0,33.05,32.97,33.04,43945.0,23.9146,23.9509,23.8929,23.9436,43945.0
2018-11-05 14:20:00,33.04,33.08,32.93,32.95,74906.0,23.9436,23.9726,23.8639,23.8784,74906.0
2018-11-05 14:30:00,32.94,32.95,32.88,32.93,56062.0,23.8711,23.8784,23.8277,23.8639,56062.0
2018-11-05 14:40:00,32.93,33.12,32.92,33.09,87962.0,23.8639,24.0016,23.8567,23.9798,87962.0
2018-11-05 14:50:00,33.09,33.15,33.09,33.11,69353.0,23.9798,24.0233,23.9798,23.9943,69353.0
2018-11-05 15:00:00,33.11,33.19,33.08,33.16,89232.0,23.9943,24.0523,23.9726,24.0306,89232.0
2018-11-05 15:10:00,33.16,33.19,33.12,33.16,112309.0,24.0306,24.0523,24.0016,24.0306,112309.0
2018-11-05 15:20:00,33.15,33.16,33.01,33.09,115445.0,24.0233,24.0306,23.9219,23.9798,115445.0
2018-11-05 15:30:00,33.09,33.11,33.04,33.07,114059.0,23.9798,23.9943,23.9436,23.9654,114059.0
2018-11-05 15:40:00,33.07,33.09,32.95,32.97,198521.0,23.9654,23.9798,23.8784,23.8929,198521.0
2018-11-05 15:50:00,32.96,33.11,32.96,33.09,486114.0,23.8856,23.9943,23.8856,23.9798,486114.0
2018-11-06 09:30:00,33.26,33.6,33.23,33.45,195926.0,24.103,24.3494,24.0813,24.2407,195926.0
2018-11-06 09:40:00,33.45,33.58,33.22,33.29,184816.0,24.2407,24.3349,24.0741,24.1248,184816.0
2018-11-06 09:50:00,33.29,33.38,33.19,33.2,108969.0,24.1248,24.19,24.0523,24.0596,108969.0
2018-11-06 10:00:00,33.2,33.38,33.14,33.23,181779.0,24.0596,24.19,24.0161,24.0813,181779.0
2018-11-06 10:10:00,33.23,33.47,33.23,33.44,168371.0,24.0813,24.2552,24.0813,24.2335,168371.0
2018-11-06 10:20:00,33.43,33.46,33.31,33.31,87728.0,24.2262,24.248,24.1393,24.1393,87728.0
2018-11-06 10:30:00,33.31,33.36,32.97,32.99,252123.0,24.1393,24.1755,23.8929,23.9074,252123.0
2018-11-06 10:40:00,32.98,33.22,32.95,33.21,119691.0,23.9001,24.0741,23.8784,24.0668,119691.0
2018-11-06 10:50:00,33.21,33.28,33.17,33.24,94114.0,24.0668,24.1175,24.0378,24.0886,94114.0
2018-11-06 11:00:00,33.24,33.26,33.1,33.14,127927.0,24.0886,24.103,23.9871,24.0161,127927.0
2018-11-06 11:10:00,33.15,33.28,33.09,33.21,139675.0,24.0233,24.1175,23.9798,24.0668,139675.0
2018-11-06 11:20:00,33.2,33.21,32.91,32.95,96930.0,24.0596,24.0668,23.8494,23.8784,96930.0
2018-11-06 11:30:00,32.95,32.95,32.76,32.76,93150.0,23.8784,23.8784,23.7407,23.7407,93150.0
2018-11-06 11:40:00,32.76,32.83,32.63,32.64,109272.0,23.7407,23.7914,23.6465,23.6537,109272.0
2018-11-06 11:50:00,32.64,32.64,32.45,32.6,100880.0,23.6537,23.6537,23.5161,23.6248,100880.0
2018-11-06 12:00:00,32.6,32.78,32.59,32.77,136679.0,23.6248,23.7552,23.6175,23.748,136679.0
2018-11-06 12:10:00,32.77,32.86,32.71,32.72,119204.0,23.748,23.8132,23.7045,23.7117,119204.0
2018-11-06 12:20:00,32.73,32.74,32.64,32.69,56249.0,23.719,23.7262,23.6537,23.69,56249.0
2018-11-06 12:30:00,32.71,32.91,32.7,32.86,61128.0,23.7045,23.8494,23.6972,23.8132,61128.0
2018-11-06 12:40:00,32.86,32.95,32.85,32.9,85284.0,23.8132,23.8784,23.8059,23.8422,85284.0
2018-11-06 12:50:00,32.9,32.9,32.82,32.86,46304.0,23.8422,23.8422,23.7842,23.8132,46304.0
2018-11-06 13:00:00,32.86,32.99,32.86,32.95,65515.0,23.8132,23.9074,23.8132,23.8784,65515.0
2018-11-06 13:10:00,32.95,33.0,32.94,33.0,59161.0,23.8784,23.9146,23.8711,23.9146,59161.0
2018-11-06 13:20:00,33.0,33.0,32.86,32.9,105548.0,23.9146,23.9146,23.8132,23.8422,105548.0
2018-11-06 13:30:00,32.9,33.1,32.9,33.09,100964.0,23.8422,23.9871,23.8422,23.9798,100964.0
2018-11-06 13:40:00,33.09,33.16,33.07,33.09,71577.0,23.9798,24.0306,23.9654,23.9798,71577.0
2018-11-06 13:50:00,33.09,33.18,33.06,33.12,74620.0,23.9798,24.0451,23.9581,24.0016,74620.0
2018-11-06 14:00:00,33.13,33.32,33.12,33.3,129379.0,24.0088,24.1465,24.0016,24.132,129379.0
2018-11-06 14:10:00,33.31,33.39,33.2,33.26,165619.0,24.1393,24.1973,24.0596,24.103,165619.0
2018-11-06 14:20:00,33.26,33.27,33.13,33.14,83468.0,24.103,24.1103,24.0088,24.0161,83468.0
2018-11-06 14:30:00,33.14,33.32,33.12,33.27,117740.0,24.0161,24.1465,24.0016,24.1103,117740.0
2018-11-06 14:40:00,33.28,33.28,33.15,33.2,90334.0,24.1175,24.1175,24.0233,24.0596,90334.0
2018-11-06 14:50:00,33.2,33.32,33.19,33.21,103179.0,24.0596,24.1465,24.0523,24.0668,103179.0
2018-11-06 15:00:00,33.21,33.27,33.18,33.25,120438.0,24.0668,24.1103,24.0451,24.0958,120438.0
2018-11-06 15:10:00,33.25,33.35,33.0,33.06,373300.0,24.0958,24.1683,23.9146,23.9581,373300.0
2018-11-06 15:20:00,33.07,33.16,33.02,33.02,316364.0,23.9654,24.0306,23.9291,23.9291,316364.0
2018-11-06 15:30:00,33.02,33.08,32.8,32.83,502619.0,23.9291,23.9726,23.7697,23.7914,502619.0
2018-11-06 15:40:00,32.84,32.86,32.65,32.7,1038529.0,23.7987,23.8132,23.661,23.6972,1038529.0
2018-11-06 15:50:00,32.7,32.99,32.69,32.91,910448.0,23.6972,23.9074,23.69,23.8494,910448.0
2018-11-07 09:30:00,33.45,33.67,32.88,33.31,968250.0,24.2407,24.4002,23.8277,24.1393,968250.0
2018-11-07 09:40:00,33.33,33.87,33.27,33.75,611008.0,24.1538,24.5451,24.1103,24.4581,611008.0
2018-11-07 09:50:00,33.74,34.14,33.61,33.68,414921.0,24.4509,24.7408,24.3567,24.4074,414921.0
2018-11-07 10:00:00,33.68,33.94,33.63,33.85,360461.0,24.4074,24.5958,24.3712,24.5306,360461.0
2018-11-07 10:10:00,33.86,34.39,33.85,34.34,309461.0,24.5379,24.9219,24.5306,24.8857,309461.0
2018-11-07 10:20:00,34.34,34.65,34.32,34.47,425766.0,24.8857,25.1104,24.8712,24.9799,425766.0
2018-11-07 10:30:00,34.43,34.63,34.31,34.53,241116.0,24.9509,25.0959,24.864,25.0234,241116.0
2018-11-07 10:40:00,34.54,34.54,34.1,34.26,231375.0,25.0306,25.0306,24.7118,24.8277,231375.0
2018-11-07 10:50:00,34.23,34.41,33.6,33.61,364487.0,24.806,24.9364,24.3494,24.3567,364487.0
2018-11-07 11:00:00,33.63,33.94,33.58,33.62,196558.0,24.3712,24.5958,24.3349,24.3639,196558.0
2018-11-07 11:10:00,33.62,33.82,33.54,33.71,191677.0,24.3639,24.5089,24.306,24.4292,191677.0
2018-11-07 11:20:00,33.72,33.72,33.28,33.51,353794.0,24.4364,24.4364,24.1175,24.2842,353794.0
2018-11-07 11:30:00,33.52,33.94,33.49,33.84,237541.0,24.2915,24.5958,24.2697,24.5234,237541.0
2018-11-07 11:40:00,33.84,34.03,33.62,33.74,234037.0,24.5234,24.6611,24.3639,24.4509,234037.0
2018-11-07 11:50:00,33.74,34.04,33.74,33.9,234422.0,24.4509,24.6683,24.4509,24.5668,234422.0
2018-11-07 12:00:00,33.88,33.93,33.66,33.66,201118.0,24.5524,24.5886,24.3929,24.3929,201118.0
2018-11-07 12:10:00,33.68,33.78,33.67,33.74,112136.0,24.4074,24.4799,24.4002,24.4509,112136.0
2018-11-07 12:20:00,33.76,33.78,33.68,33.74,135397.0,24.4654,24.4799,24.4074,24.4509,135397.0
2018-11-07 12:30:00,33.75,33.79,33.47,33.59,157476.0,24.4581,24.4871,24.2552,24.3422,157476.0
2018-11-07 12:40:00,33.6,33.64,33.46,33.57,125807.0,24.3494,24.3784,24.248,24.3277,125807.0
2018-11-07 12:50:00,33.56,33.69,33.56,33.65,80300.0,24.3205,24.4147,24.3205,24.3857,80300.0
2018-11-07 13:00:00,33.65,33.84,33.64,33.76,97654.0,24.3857,24.5234,24.3784,24.4654,97654.0
2018-11-07 13:10:00,33.76,34.0,33.72,33.98,125271.0,24.4654,24.6393,24.4364,24.6248,125271.0
2018-11-07 13:20:00,33.98,34.04,33.89,33.95,146874.0,24.6248,24.6683,24.5596,24.6031,146874.0
2018-11-07 13:30:00,33.96,34.0,33.89,33.93,98674.0,24.6103,24.6393,24.5596,24.5886,98674.0
2018-11-07 13:40:00,33.92,33.97,33.89,33.94,105656.0,24.5813,24.6176,24.5596,24.5958,105656.0
2018-11-07 13:50:00,33.93,34.05,33.88,34.02,108338.0,24.5886,24.6755,24.5524,24.6538,108338.0
2018-11-07 14:00:00,34.01,34.02,33.89,34.01,131444.0,24.6466,24.6538,24.5596,24.6466,131444.0
2018-11-07 14:10:00,34.01,34.16,33.98,34.09,280226.0,24.6466,24.7553,24.6248,24.7045,280226.0
2018-11-07 14:20:00,34.1,34.22,34.04,34.07,144524.0,24.7118,24.7987,24.6683,24.69,144524.0
2018-11-07 14:30:00,34.06,34.23,34.04,34.05,198034.0,24.6828,24.806,24.6683,24.6755,198034.0
2018-11-07 14:40:00,34.05,34.05,33.89,33.94,174467.0,24.6755,24.6755,24.5596,24.5958,174467.0
2018-11-07 14:50:00,33.94,34.0,33.88,33.96,181067.0,24.5958,24.6393,24.5524,24.6103,181067.0
2018-11-07 15:00:00,33.95,34.06,33.95,34.02,195220.0,24.6031,24.6828,24.6031,24.6538,195220.0
2018-11-07 15:10:00,34.02,34.17,33.98,33.99,210916.0,24.6538,24.7625,24.6248,24.6321,210916.0
2018-11-07 15:20:00,33.98,34.02,33.91,33.97,208547.0,24.6248,24.6538,24.5741,24.6176,208547.0
2018-11-07 15:30:00,33.98,34.06,33.88,33.93,316516.0,24.6248,24.6828,24.5524,24.5886,316516.0
2018-11-07 15:40:00,33.93,33.94,33.72,33.87,445608.0,24.5886,24.5958,24.4364,24.5451,445608.0
2018-11-07 15:50:00,33.87,33.9,33.77,33.84,838554.0,24.5451,24.5668,24.4726,24.5234,838554.0
2018-11-08 09:30:00,33.65,34.06,33.65,34.02,181967.0,24.3857,24.6828,24.3857,24.6538,181967.0
2018-11-08 09:40:00,34.03,34.24,33.87,33.89,250653.0,24.6611,24.8132,24.5451,24.5596,250653.0
2018-11-08 09:50:00,33.89,33.89,33.5,33.57,242172.0,24.5596,24.5596,24.277,24.3277,242172.0
2018-11-08 10:00:00,33.57,33.67,33.46,33.52,275489.0,24.3277,24.4002,24.248,24.2915,275489.0
2018-11-08 10:10:00,33.52,33.63,33.43,33.63,135937.0,24.2915,24.3712,24.2262,24.3712,135937.0
2018-11-08 10:20:00,33.62,33.8,33.61,33.75,125898.0,24.3639,24.4944,24.3567,24.4581,125898.0
2018-11-08 10:30:00,33.74,33.97,33.71,33.96,106230.0,24.4509,24.6176,24.4292,24.6103,106230.0
2018-11-08 10:40:00,33.97,33.98,33.66,33.66,105607.0,24.6176,24.6248,24.3929,24.3929,105607.0
2018-11-08 10:50:00,33.66,33.7,33.53,33.54,88979.0,24.3929,24.4219,24.2987,24.306,88979.0
2018-11-08 11:00:00,33.54,33.66,33.47,33.54,94864.0,24.306,24.3929,24.2552,24.306,94864.0
2018-11-08 11:10:00,33.54,33.7,33.53,33.53,146117.0,24.306,24.4219,24.2987,24.2987,146117.0
2018-11-08 11:20:00,33.54,33.58,33.48,33.51,137147.0,24.306,24.3349,24.2625,24.2842,137147.0
2018-11-08 11:30:00,33.51,33.65,33.45,33.47,115389.0,24.2842,24.3857,24.2407,24.2552,115389.0
2018-11-08 11:40:00,33.47,33.47,33.18,33.23,124600.0,24.2552,24.2552,24.0451,24.0813,124600.0
2018-11-08 11:50:00,33.22,33.36,33.19,33.29,118641.0,24.0741,24.1755,24.0523,24.1248,118641.0
2018-11-08 12:00:00,33.3,33.34,33.26,33.29,63887.0,24.132,24.161,24.103,24.1248,63887.0
2018-11-08 12:10:00,33.28,33.33,33.21,33.27,57779.0,24.1175,24.1538,24.0668,24.1103,57779.0
2018-11-08 12:20:00,33.27,33.27,33.05,33.08,81928.0,24.1103,24.1103,23.9509,23.9726,81928.0
2018-11-08 12:30:00,33.07,33.2,32.98,33.14,138486.0,23.9654,24.0596,23.9001,24.0161,138486.0
2018-11-08 12:40:00,33.14,33.18,33.08,33.13,61890.0,24.0161,24.0451,23.9726,24.0088,61890.0
2018-11-08 12:50:00,33.13,33.18,33.07,33.11,63522.0,24.0088,24.0451,23.9654,23.9943,63522.0
2018-11-08 13:00:00,33.11,33.15,33.06,33.14,55907.0,23.9943,24.0233,23.9581,24.0161,55907.0
2018-11-08 13:10:00,33.14,33.2,33.12,33.14,74197.0,24.0161,24.0596,24.0016,24.0161,74197.0
2018-11-08 13:20:00,33.13,33.19,33.11,33.12,101749.0,24.0088,24.0523,23.9943,24.0016,101749.0
2018-11-08 13:30:00,33.12,33.14,33.0,33.04,152016.0,24.0016,24.0161,23.9146,23.9436,152016.0
2018-11-08 13:40:00,33.03,33.11,33.02,33.08,87985.0,23.9364,23.9943,23.9291,23.9726,87985.0
2018-11-08 13:50:00,33.08,33.22,33.05,33.22,64792.0,23.9726,24.0741,23.9509,24.0741,64792.0
2018-11-08 14:00:00,33.22,33.24,32.92,33.02,130964.0,24.0741,24.0886,23.8567,23.9291,130964.0
2018-11-08 14:10:00,33.02,33.03,32.88,32.95,106258.0,23.9291,23.9364,23.8277,23.8784,106258.0
2018-11-08 14:20:00,32.95,33.02,32.85,32.98,148167.0,23.8784,23.9291,23.8059,23.9001,148167.0
2018-11-08 14:30:00,32.97,33.0,32.85,32.86,103223.0,23.8929,23.9146,23.8059,23.8132,103223.0
2018-11-08 14:40:00,32.86,32.89,32.79,32.87,88381.0,23.8132,23.8349,23.7624,23.8204,88381.0
2018-11-08 14:50:00,32.88,32.9,32.82,32.83,90651.0,23.8277,23.8422,23.7842,23.7914,90651.0
2018-11-08 15:00:00,32.84,32.85,32.59,32.7,262782.0,23.7987,23.8059,23.6175,23.6972,262782.0
2018-11-08 15:10:00,32.71,32.81,32.69,32.79,121888.0,23.7045,23.7769,23.69,23.7624,121888.0
2018-11-08 15:20:00,32.78,32.82,32.66,32.67,132582.0,23.7552,23.7842,23.6682,23.6755,132582.0
2018-11-08 15:30:00,32.67,32.8,32.64,32.68,250044.0,23.6755,23.7697,23.6537,23.6827,250044.0
2018-11-08 15:40:00,32.69,32.72,32.54,32.7,316872.0,23.69,23.7117,23.5813,23.6972,316872.0
2018-11-08 15:50:00,32.69,32.73,32.64,32.72,416394.0,23.69,23.719,23.6537,23.7117,416394.0
2018-11-09 09:30:00,32.06,32.14,31.71,31.91,313330.0,23.2334,23.2914,22.9798,23.1247,313330.0
2018-11-09 09:40:00,31.9,32.18,31.83,32.17,242997.0,23.1175,23.3204,23.0667,23.3131,242997.0
2018-11-09 09:50:00,32.18,32.23,31.97,32.02,195026.0,23.3204,23.3566,23.1682,23.2044,195026.0
2018-11-09 10:00:00,32.01,32.14,31.96,31.96,155829.0,23.1972,23.2914,23.161,23.161,155829.0
2018-11-09 10:10:00,31.97,32.17,31.94,32.06,223622.0,23.1682,23.3131,23.1465,23.2334,223622.0
2018-11-09 10:20:00,32.06,32.51,32.06,32.49,255307.0,23.2334,23.5595,23.2334,23.545,255307.0
2018-11-09 10:30:00,32.49,32.66,32.44,32.64,169691.0,23.545,23.6682,23.5088,23.6537,169691.0
2018-11-09 10:40:00,32.64,32.76,32.57,32.63,113668.0,23.6537,23.7407,23.603,23.6465,113668.0
2018-11-09 10:50:00,32.64,32.74,32.62,32.69,111519.0,23.6537,23.7262,23.6392,23.69,111519.0
2018-11-09 11:00:00,32.68,32.78,32.51,32.54,163803.0,23.6827,23.7552,23.5595,23.5813,163803.0
2018-11-09 11:10:00,32.54,33.06,32.54,33.05,256666.0,23.5813,23.9581,23.5813,23.9509,256666.0
2018-11-09 11:20:00,33.05,33.17,33.0,33.13,190200.0,23.9509,24.0378,23.9146,24.0088,190200.0
2018-11-09 11:30:00,33.13,33.24,33.09,33.23,140821.0,24.0088,24.0886,23.9798,24.0813,140821.0
2018-11-09 11:40:00,33.23,33.23,32.88,32.91,145356.0,24.0813,24.0813,23.8277,23.8494,145356.0
2018-11-09 11:50:00,32.91,32.91,32.71,32.75,117532.0,23.8494,23.8494,23.7045,23.7335,117532.0
2018-11-09 12:00:00,32.75,32.87,32.74,32.86,135429.0,23.7335,23.8204,23.7262,23.8132,135429.0
2018-11-09 12:10:00,32.85,32.88,32.71,32.77,121887.0,23.8059,23.8277,23.7045,23.748,121887.0
2018-11-09 12:20:00,32.77,32.81,32.74,32.79,233476.0,23.748,23.7769,23.7262,23.7624,233476.0
2018-11-09 12:30:00,32.79,32.9,32.77,32.82,424565.0,23.7624,23.8422,23.748,23.7842,424565.0
2018-11-09 12:40:00,32.81,32.93,32.81,32.88,82485.0,23.7769,23.8639,23.7769,23.8277,82485.0
2018-11-09 12:50:00,32.88,32.88,32.66,32.68,82859.0,23.8277,23.8277,23.6682,23.6827,82859.0
2018-11-09 13:00:00,32.68,32.79,32.62,32.79,58010.0,23.6827,23.7624,23.6392,23.7624,58010.0
2018-11-09 13:10:00,32.78,32.8,32.7,32.77,83863.0,23.7552,23.7697,23.6972,23.748,83863.0
2018-11-09 13:20:00,32.77,32.78,32.71,32.73,61935.0,23.748,23.7552,23.7045,23.719,61935.0
2018-11-09 13:30:00,32.73,32.76,32.7,32.75,112616.0,23.719,23.7407,23.6972,23.7335,112616.0
2018-11-09 13:40:00,32.75,32.78,32.68,32.73,113884.0,23.7335,23.7552,23.6827,23.719,113884.0
2018-11-09 13:50:00,32.74,32.83,32.74,32.8,57171.0,23.7262,23.7914,23.7262,23.7697,57171.0
2018-11-09 14:00:00,32.79,32.94,32.77,32.86,85971.0,23.7624,23.8711,23.748,23.8132,85971.0
2018-11-09 14:10:00,32.86,32.86,32.76,32.82,88193.0,23.8132,23.8132,23.7407,23.7842,88193.0
2018-11-09 14:20:00,32.82,32.86,32.77,32.82,113263.0,23.7842,23.8132,23.748,23.7842,113263.0
2018-11-09 14:30:00,32.81,33.0,32.81,33.0,77623.0,23.7769,23.9146,23.7769,23.9146,77623.0
2018-11-09 14:40:00,33.0,33.03,32.9,32.95,137052.0,23.9146,23.9364,23.8422,23.8784,137052.0
2018-11-09 14:50:00,32.96,33.07,32.91,33.05,282124.0,23.8856,23.9654,23.8494,23.9509,282124.0
2018-11-09 15:00:00,33.05,33.13,32.98,33.13,164130.0,23.9509,24.0088,23.9001,24.0088,164130.0
2018-11-09 15:10:00,33.13,33.2,33.06,33.11,131026.0,24.0088,24.0596,23.9581,23.9943,131026.0
2018-11-09 15:20:00,33.11,33.2,33.02,33.1,137156.0,23.9943,24.0596,23.9291,23.9871,137156.0
2018-11-09 15:30:00,33.1,33.17,33.05,33.14,254175.0,23.9871,24.0378,23.9509,24.0161,254175.0
2018-11-09 15:40:00,33.13,33.24,33.03,33.05,389195.0,24.0088,24.0886,23.9364,23.9509,389195.0
2018-11-09 15:50:00,33.05,33.08,33.0,33.01,582813.0,23.9509,23.9726,23.9146,23.9219,582813.0
2018-11-12 09:30:00,33.49,33.49,32.88,32.9,354471.0,24.2697,24.2697,23.8277,23.8422,354471.0
2018-11-12 09:40:00,32.89,32.92,32.53,32.54,337217.0,23.8349,23.8567,23.574,23.5813,337217.0
2018-11-12 09:50:00,32.55,32.74,32.49,32.68,166150.0,23.5885,23.7262,23.545,23.6827,166150.0
2018-11-12 10:00:00,32.68,32.68,32.39,32.53,196273.0,23.6827,23.6827,23.4726,23.574,196273.0
2018-11-12 10:10:00,32.52,32.73,32.48,32.59,190316.0,23.5668,23.719,23.5378,23.6175,190316.0
2018-11-12 10:20:00,32.58,32.79,32.52,32.64,122329.0,23.6103,23.7624,23.5668,23.6537,122329.0
2018-11-12 10:30:00,32.64,32.66,32.42,32.47,156128.0,23.6537,23.6682,23.4943,23.5305,156128.0
2018-11-12 10:40:00,32.46,32.48,32.36,32.44,114115.0,23.5233,23.5378,23.4508,23.5088,114115.0
2018-11-12 10:50:00,32.44,32.45,32.27,32.28,153968.0,23.5088,23.5161,23.3856,23.3929,153968.0
2018-11-12 11:00:00,32.28,32.33,32.15,32.27,149658.0,23.3929,23.4291,23.2986,23.3856,149658.0
2018-11-12 11:10:00,32.27,32.28,32.11,32.18,185763.0,23.3856,23.3929,23.2697,23.3204,185763.0
2018-11-12 11:20:00,32.18,32.26,32.07,32.07,119823.0,23.3204,23.3784,23.2407,23.2407,119823.0
2018-11-12 11:30:00,32.07,32.21,31.99,32.1,142299.0,23.2407,23.3421,23.1827,23.2624,142299.0
2018-11-12 11:40:00,32.1,32.17,32.07,32.11,94141.0,23.2624,23.3131,23.2407,23.2697,94141.0
2018-11-12 11:50:00,32.1,32.2,31.98,32.15,117501.0,23.2624,23.3349,23.1754,23.2986,117501.0
2018-11-12 12:00:00,32.15,32.34,32.14,32.32,105354.0,23.2986,23.4363,23.2914,23.4218,105354.0
2018-11-12 12:10:00,32.32,32.33,32.21,32.28,83452.0,23.4218,23.4291,23.3421,23.3929,83452.0
2018-11-12 12:20:00,32.29,32.36,32.25,32.25,71681.0,23.4001,23.4508,23.3711,23.3711,71681.0
2018-11-12 12:30:00,32.25,32.25,32.13,32.2,62431.0,23.3711,23.3711,23.2842,23.3349,62431.0
2018-11-12 12:40:00,32.19,32.33,32.16,32.33,117130.0,23.3276,23.4291,23.3059,23.4291,117130.0
2018-11-12 12:50:00,32.33,32.34,32.22,32.25,136575.0,23.4291,23.4363,23.3494,23.3711,136575.0
2018-11-12 13:00:00,32.26,32.27,32.05,32.09,77008.0,23.3784,23.3856,23.2262,23.2552,77008.0
2018-11-12 13:10:00,32.09,32.13,32.0,32.03,91338.0,23.2552,23.2842,23.1899,23.2117,91338.0
2018-11-12 13:20:00,32.02,32.07,31.94,32.04,100098.0,23.2044,23.2407,23.1465,23.2189,100098.0
2018-11-12 13:30:00,32.03,32.04,31.95,31.99,91766.0,23.2117,23.2189,23.1537,23.1827,91766.0
2018-11-12 13:40:00,32.0,32.03,31.92,32.02,137464.0,23.1899,23.2117,23.132,23.2044,137464.0
2018-11-12 13:50:00,32.03,32.2,32.03,32.05,94325.0,23.2117,23.3349,23.2117,23.2262,94325.0
2018-11-12 14:00:00,32.05,32.2,32.05,32.19,74913.0,23.2262,23.3349,23.2262,23.3276,74913.0
2018-11-12 14:10:00,32.19,32.31,32.18,32.27,99376.0,23.3276,23.4146,23.3204,23.3856,99376.0
2018-11-12 14:20:00,32.27,32.28,32.15,32.16,126721.0,23.3856,23.3929,23.2986,23.3059,126721.0
2018-11-12 14:30:00,32.15,32.28,32.11,32.16,99476.0,23.2986,23.3929,23.2697,23.3059,99476.0
2018-11-12 14:40:00,32.17,32.32,32.15,32.28,89360.0,23.3131,23.4218,23.2986,23.3929,89360.0
2018-11-12 14:50:00,32.29,32.29,32.0,32.01,84391.0,23.4001,23.4001,23.1899,23.1972,84391.0
2018-11-12 15:00:00,32.0,32.04,31.9,31.94,112403.0,23.1899,23.2189,23.1175,23.1465,112403.0
2018-11-12 15:10:00,31.95,31.97,31.83,31.91,169088.0,23.1537,23.1682,23.0667,23.1247,169088.0
2018-11-12 15:20:00,31.91,31.92,31.81,31.83,147426.0,23.1247,23.132,23.0523,23.0667,147426.0
2018-11-12 15:30:00,31.83,31.83,31.66,31.7,190800.0,23.0667,23.0667,22.9435,22.9725,190800.0
2018-11-12 15:40:00,31.7,31.78,31.64,31.69,232778.0,22.9725,23.0305,22.9291,22.9653,232778.0
2018-11-12 15:50:00,31.69,31.69,31.5,31.55,504581.0,22.9653,22.9653,22.8276,22.8638,504581.0
2018-11-13 09:30:00,31.37,31.79,31.2,31.78,174254.0,22.7334,23.0378,22.6102,23.0305,174254.0
2018-11-13 09:40:00,31.8,31.82,31.48,31.73,194573.0,23.045,23.0595,22.8131,22.9943,194573.0
2018-11-13 09:50:00,31.74,31.75,31.4,31.47,165464.0,23.0015,23.0088,22.7551,22.8059,165464.0
2018-11-13 10:00:00,31.48,31.52,31.2,31.44,277260.0,22.8131,22.8421,22.6102,22.7841,277260.0
2018-11-13 10:10:00,31.44,31.49,31.29,31.31,173322.0,22.7841,22.8204,22.6754,22.6899,173322.0
2018-11-13 10:20:00,31.31,31.31,31.13,31.2,147273.0,22.6899,22.6899,22.5595,22.6102,147273.0
2018-11-13 10:30:00,31.2,31.45,31.16,31.41,167706.0,22.6102,22.7914,22.5812,22.7624,167706.0
2018-11-13 10:40:00,31.4,31.68,31.25,31.65,221919.0,22.7551,22.958,22.6464,22.9363,221919.0
2018-11-13 10:50:00,31.66,31.66,31.46,31.63,186277.0,22.9435,22.9435,22.7986,22.9218,186277.0
2018-11-13 11:00:00,31.63,31.85,31.6,31.78,177611.0,22.9218,23.0812,22.9001,23.0305,177611.0
2018-11-13 11:10:00,31.78,31.95,31.71,31.93,148738.0,23.0305,23.1537,22.9798,23.1392,148738.0
2018-11-13 11:20:00,31.94,31.96,31.76,31.78,125188.0,23.1465,23.161,23.016,23.0305,125188.0
2018-11-13 11:30:00,31.76,31.91,31.74,31.88,123153.0,23.016,23.1247,23.0015,23.103,123153.0
2018-11-13 11:40:00,31.89,32.02,31.86,32.02,114532.0,23.1102,23.2044,23.0885,23.2044,114532.0
2018-11-13 11:50:00,32.01,32.14,31.98,32.12,149027.0,23.1972,23.2914,23.1754,23.2769,149027.0
2018-11-13 12:00:00,32.12,32.19,31.94,31.94,116766.0,23.2769,23.3276,23.1465,23.1465,116766.0
2018-11-13 12:10:00,31.94,31.97,31.84,31.86,75201.0,23.1465,23.1682,23.074,23.0885,75201.0
2018-11-13 12:20:00,31.85,31.89,31.78,31.87,102744.0,23.0812,23.1102,23.0305,23.0957,102744.0
2018-11-13 12:30:00,31.87,31.88,31.75,31.8,69439.0,23.0957,23.103,23.0088,23.045,69439.0
2018-11-13 12:40:00,31.8,31.8,31.64,31.75,87615.0,23.045,23.045,22.9291,23.0088,87615.0
2018-11-13 12:50:00,31.76,31.82,31.67,31.7,98968.0,23.016,23.0595,22.9508,22.9725,98968.0
2018-11-13 13:00:00,31.69,31.77,31.5,31.51,152902.0,22.9653,23.0233,22.8276,22.8348,152902.0
2018-11-13 13:10:00,31.51,31.53,31.39,31.48,164955.0,22.8348,22.8493,22.7479,22.8131,164955.0
2018-11-13 13:20:00,31.48,31.55,31.36,31.38,88685.0,22.8131,22.8638,22.7261,22.7406,88685.0
2018-11-13 13:30:00,31.38,31.52,31.37,31.51,243097.0,22.7406,22.8421,22.7334,22.8348,243097.0
2018-11-13 13:40:00,31.51,31.55,31.27,31.28,92026.0,22.8348,22.8638,22.6609,22.6682,92026.0
2018-11-13 13:50:00,31.28,31.36,31.27,31.29,69605.0,22.6682,22.7261,22.6609,22.6754,69605.0
2018-11-13 14:00:00,31.28,31.35,31.24,31.32,109922.0,22.6682,22.7189,22.6392,22.6972,109922.0
2018-11-13 14:10:00,31.32,31.33,31.13,31.17,94604.0,22.6972,22.7044,22.5595,22.5885,94604.0
2018-11-13 14:20:00,31.18,31.23,30.98,31.07,295209.0,22.5957,22.6319,22.4508,22.516,295209.0
2018-11-13 14:30:00,31.07,31.11,30.95,31.02,222208.0,22.516,22.545,22.429,22.4798,222208.0
2018-11-13 14:40:00,31.02,31.02,30.84,30.84,292862.0,22.4798,22.4798,22.3493,22.3493,292862.0
2018-11-13 14:50:00,30.84,30.96,30.83,30.92,207223.0,22.3493,22.4363,22.3421,22.4073,207223.0
2018-11-13 15:00:00,30.92,31.08,30.87,30.96,230341.0,22.4073,22.5232,22.371,22.4363,230341.0
2018-11-13 15:10:00,30.97,30.97,30.89,30.94,158331.0,22.4435,22.4435,22.3855,22.4218,158331.0
2018-11-13 15:20:00,30.94,31.06,30.89,31.0,212631.0,22.4218,22.5087,22.3855,22.4653,212631.0
2018-11-13 15:30:00,30.99,31.0,30.88,30.95,275392.0,22.458,22.4653,22.3783,22.429,275392.0
2018-11-13 15:40:00,30.94,30.97,30.87,30.96,312222.0,22.4218,22.4435,22.371,22.4363,312222.0
2018-11-13 15:50:00,30.96,31.0,30.89,30.9,498812.0,22.4363,22.4653,22.3855,22.3928,498812.0
2018-11-14 09:30:00,31.73,31.84,31.45,31.6,324992.0,22.9943,23.074,22.7914,22.9001,324992.0
2018-11-14 09:40:00,31.61,31.96,31.57,31.66,172046.0,22.9073,23.161,22.8783,22.9435,172046.0
2018-11-14 09:50:00,31.66,31.73,31.54,31.55,170665.0,22.9435,22.9943,22.8566,22.8638,170665.0
2018-11-14 10:00:00,31.55,31.58,31.33,31.44,171885.0,22.8638,22.8856,22.7044,22.7841,171885.0
2018-11-14 10:10:00,31.43,31.45,31.21,31.28,267101.0,22.7769,22.7914,22.6174,22.6682,267101.0
2018-11-14 10:20:00,31.28,31.28,31.06,31.12,209541.0,22.6682,22.6682,22.5087,22.5522,209541.0
2018-11-14 10:30:00,31.11,31.21,31.08,31.13,238318.0,22.545,22.6174,22.5232,22.5595,238318.0
2018-11-14 10:40:00,31.12,31.13,30.87,30.89,149990.0,22.5522,22.5595,22.371,22.3855,149990.0
2018-11-14 10:50:00,30.89,30.94,30.78,30.92,128287.0,22.3855,22.4218,22.3058,22.4073,128287.0
2018-11-14 11:00:00,30.92,30.99,30.78,30.79,146871.0,22.4073,22.458,22.3058,22.3131,146871.0
2018-11-14 11:10:00,30.79,30.79,30.63,30.66,165384.0,22.3131,22.3131,22.1971,22.2189,165384.0
2018-11-14 11:20:00,30.66,30.73,30.57,30.6,105939.0,22.2189,22.2696,22.1536,22.1754,105939.0
2018-11-14 11:30:00,30.6,30.7,30.53,30.53,139165.0,22.1754,22.2479,22.1247,22.1247,139165.0
2018-11-14 11:40:00,30.53,30.59,30.45,30.55,147816.0,22.1247,22.1681,22.0667,22.1391,147816.0
2018-11-14 11:50:00,30.55,30.61,30.45,30.56,200830.0,22.1391,22.1826,22.0667,22.1464,200830.0
2018-11-14 12:00:00,30.57,30.73,30.45,30.61,199303.0,22.1536,22.2696,22.0667,22.1826,199303.0
2018-11-14 12:10:00,30.62,30.62,30.49,30.58,109503.0,22.1899,22.1899,22.0957,22.1609,109503.0
2018-11-14 12:20:00,30.59,30.72,30.58,30.71,112579.0,22.1681,22.2623,22.1609,22.2551,112579.0
2018-11-14 12:30:00,30.7,30.7,30.43,30.51,169819.0,22.2479,22.2479,22.0522,22.1102,169819.0
2018-11-14 12:40:00,30.51,30.56,30.45,30.54,148104.0,22.1102,22.1464,22.0667,22.1319,148104.0
2018-11-14 12:50:00,30.54,30.63,30.46,30.53,162504.0,22.1319,22.1971,22.0739,22.1247,162504.0
2018-11-14 13:00:00,30.52,30.63,30.5,30.57,127075.0,22.1174,22.1971,22.1029,22.1536,127075.0
2018-11-14 13:10:00,30.57,30.71,30.42,30.69,137289.0,22.1536,22.2551,22.0449,22.2406,137289.0
2018-11-14 13:20:00,30.69,30.71,30.57,30.59,114358.0,22.2406,22.2551,22.1536,22.1681,114358.0
2018-11-14 13:30:00,30.59,30.65,30.55,30.6,123315.0,22.1681,22.2116,22.1391,22.1754,123315.0
2018-11-14 13:40:00,30.59,30.62,30.42,30.42,90901.0,22.1681,22.1899,22.0449,22.0449,90901.0
2018-11-14 13:50:00,30.42,30.6,30.41,30.58,98950.0,22.0449,22.1754,22.0377,22.1609,98950.0
2018-11-14 14:00:00,30.57,30.58,30.27,30.29,253815.0,22.1536,22.1609,21.9362,21.9507,253815.0
2018-11-14 14:10:00,30.29,30.59,30.29,30.54,147019.0,21.9507,22.1681,21.9507,22.1319,147019.0
2018-11-14 14:20:00,30.53,30.6,30.39,30.4,136667.0,22.1247,22.1754,22.0232,22.0304,136667.0
2018-11-14 14:30:00,30.39,30.49,30.34,30.42,107538.0,22.0232,22.0957,21.987,22.0449,107538.0
2018-11-14 14:40:00,30.42,30.48,30.34,30.44,98276.0,22.0449,22.0884,21.987,22.0594,98276.0
2018-11-14 14:50:00,30.44,30.63,30.42,30.61,107284.0,22.0594,22.1971,22.0449,22.1826,107284.0
2018-11-14 15:00:00,30.61,30.79,30.58,30.73,120209.0,22.1826,22.3131,22.1609,22.2696,120209.0
2018-11-14 15:10:00,30.73,30.81,30.69,30.79,113229.0,22.2696,22.3276,22.2406,22.3131,113229.0
2018-11-14 15:20:00,30.78,30.78,30.66,30.72,126757.0,22.3058,22.3058,22.2189,22.2623,126757.0
2018-11-14 15:30:00,30.72,30.75,30.66,30.69,158018.0,22.2623,22.2841,22.2189,22.2406,158018.0
2018-11-14 15:40:00,30.69,30.7,30.62,30.66,282095.0,22.2406,22.2479,22.1899,22.2189,282095.0
2018-11-14 15:50:00,30.66,30.67,30.46,30.55,459426.0,22.2189,22.2261,22.0739,22.1391,459426.0
2018-11-15 09:30:00,30.39,30.69,30.12,30.65,361043.0,22.0232,22.2406,21.8275,22.2116,361043.0
2018-11-15 09:40:00,30.67,30.67,30.38,30.64,236014.0,22.2261,22.2261,22.016,22.2044,236014.0
2018-11-15 09:50:00,30.64,30.65,30.27,30.34,173583.0,22.2044,22.2116,21.9362,21.987,173583.0
2018-11-15 10:00:00,30.33,30.36,30.18,30.2,189555.0,21.9797,22.0015,21.871,21.8855,189555.0
2018-11-15 10:10:00,30.2,30.33,30.15,30.25,188554.0,21.8855,21.9797,21.8493,21.9217,188554.0
2018-11-15 10:20:00,30.25,30.28,30.15,30.24,181709.0,21.9217,21.9435,21.8493,21.9145,181709.0
2018-11-15 10:30:00,30.23,30.23,29.9,29.99,283363.0,21.9072,21.9072,21.6681,21.7333,283363.0
2018-11-15 10:40:00,30.0,30.25,29.99,30.22,154024.0,21.7406,21.9217,21.7333,21.9,154024.0
2018-11-15 10:50:00,30.22,30.34,30.17,30.25,126254.0,21.9,21.987,21.8638,21.9217,126254.0
2018-11-15 11:00:00,30.25,30.39,30.04,30.33,216685.0,21.9217,22.0232,21.7696,21.9797,216685.0
2018-11-15 11:10:00,30.34,30.38,30.26,30.3,157288.0,21.987,22.016,21.929,21.958,157288.0
2018-11-15 11:20:00,30.3,30.51,30.3,30.49,219379.0,21.958,22.1102,21.958,22.0957,219379.0
2018-11-15 11:30:00,30.5,30.56,30.44,30.45,210353.0,22.1029,22.1464,22.0594,22.0667,210353.0
2018-11-15 11:40:00,30.44,30.67,30.44,30.57,228573.0,22.0594,22.2261,22.0594,22.1536,228573.0
2018-11-15 11:50:00,30.56,30.66,30.52,30.55,142610.0,22.1464,22.2189,22.1174,22.1391,142610.0
2018-11-15 12:00:00,30.55,30.71,30.53,30.53,153039.0,22.1391,22.2551,22.1247,22.1247,153039.0
2018-11-15 12:10:00,30.54,30.71,30.54,30.6,145454.0,22.1319,22.2551,22.1319,22.1754,145454.0
2018-11-15 12:20:00,30.6,30.8,30.58,30.8,156782.0,22.1754,22.3203,22.1609,22.3203,156782.0
2018-11-15 12:30:00,30.8,30.82,30.56,30.64,212791.0,22.3203,22.3348,22.1464,22.2044,212791.0
2018-11-15 12:40:00,30.63,30.64,30.48,30.5,99294.0,22.1971,22.2044,22.0884,22.1029,99294.0
2018-11-15 12:50:00,30.5,30.51,30.33,30.37,150868.0,22.1029,22.1102,21.9797,22.0087,150868.0
2018-11-15 13:00:00,30.37,30.41,30.25,30.27,119349.0,22.0087,22.0377,21.9217,21.9362,119349.0
2018-11-15 13:10:00,30.27,30.51,30.21,30.47,192722.0,21.9362,22.1102,21.8928,22.0812,192722.0
2018-11-15 13:20:00,30.47,30.66,30.43,30.64,213457.0,22.0812,22.2189,22.0522,22.2044,213457.0
2018-11-15 13:30:00,30.64,30.71,30.58,30.59,125541.0,22.2044,22.2551,22.1609,22.1681,125541.0
2018-11-15 13:40:00,30.59,30.61,30.42,30.42,135994.0,22.1681,22.1826,22.0449,22.0449,135994.0
2018-11-15 13:50:00,30.42,30.66,30.42,30.61,142266.0,22.0449,22.2189,22.0449,22.1826,142266.0
2018-11-15 14:00:00,30.62,30.68,30.46,30.48,155672.0,22.1899,22.2334,22.0739,22.0884,155672.0
2018-11-15 14:10:00,30.47,30.49,30.37,30.39,192147.0,22.0812,22.0957,22.0087,22.0232,192147.0
2018-11-15 14:20:00,30.39,30.47,30.33,30.46,126086.0,22.0232,22.0812,21.9797,22.0739,126086.0
2018-11-15 14:30:00,30.46,30.52,30.39,30.43,149759.0,22.0739,22.1174,22.0232,22.0522,149759.0
2018-11-15 14:40:00,30.44,30.47,30.41,30.43,175207.0,22.0594,22.0812,22.0377,22.0522,175207.0
2018-11-15 14:50:00,30.43,30.54,30.37,30.49,402247.0,22.0522,22.1319,22.0087,22.0957,402247.0
2018-11-15 15:00:00,30.49,30.5,30.25,30.43,452778.0,22.0957,22.1029,21.9217,22.0522,452778.0
2018-11-15 15:10:00,30.43,30.6,30.42,30.51,285946.0,22.0522,22.1754,22.0449,22.1102,285946.0
2018-11-15 15:20:00,30.5,30.52,30.37,30.41,163707.0,22.1029,22.1174,22.0087,22.0377,163707.0
2018-11-15 15:30:00,30.41,30.55,30.4,30.55,192352.0,22.0377,22.1391,22.0304,22.1391,192352.0
2018-11-15 15:40:00,30.55,30.62,30.48,30.5,301493.0,22.1391,22.1899,22.0884,22.1029,301493.0
2018-11-15 15:50:00,30.5,30.63,30.49,30.63,557530.0,22.1029,22.1971,22.0957,22.1971,557530.0
2018-11-16 09:30:00,30.61,30.94,30.3,30.46,691207.0,22.1826,22.4218,21.958,22.0739,691207.0
2018-11-16 09:40:00,30.44,30.68,30.09,30.15,481732.0,22.0594,22.2334,21.8058,21.8493,481732.0
2018-11-16 09:50:00,30.14,30.29,29.99,30.28,354814.0,21.842,21.9507,21.7333,21.9435,354814.0
2018-11-16 10:00:00,30.28,30.36,30.18,30.2,202287.0,21.9435,22.0015,21.871,21.8855,202287.0
2018-11-16 10:10:00,30.2,30.29,29.9,29.99,345322.0,21.8855,21.9507,21.6681,21.7333,345322.0
2018-11-16 10:20:00,29.99,30.1,29.89,29.98,258846.0,21.7333,21.813,21.6609,21.7261,258846.0
2018-11-16 10:30:00,29.98,30.14,29.97,30.0,256920.0,21.7261,21.842,21.7188,21.7406,256920.0
2018-11-16 10:40:00,30.0,30.01,29.86,29.9,234057.0,21.7406,21.7478,21.6391,21.6681,234057.0
2018-11-16 10:50:00,29.9,29.91,29.67,29.69,403606.0,21.6681,21.6753,21.5014,21.5159,403606.0
2018-11-16 11:00:00,29.69,29.76,29.62,29.68,307882.0,21.5159,21.5666,21.4652,21.5087,307882.0
2018-11-16 11:10:00,29.69,29.72,29.39,29.42,377653.0,21.5159,21.5377,21.2985,21.3203,377653.0
2018-11-16 11:20:00,29.41,29.46,29.29,29.37,274867.0,21.313,21.3492,21.226,21.284,274867.0
2018-11-16 11:30:00,29.37,29.4,29.25,29.28,222327.0,21.284,21.3058,21.1971,21.2188,222327.0
2018-11-16 11:40:00,29.28,29.31,29.17,29.17,220064.0,21.2188,21.2405,21.1391,21.1391,220064.0
2018-11-16 11:50:00,29.18,29.37,29.17,29.19,269491.0,21.1463,21.284,21.1391,21.1536,269491.0
2018-11-16 12:00:00,29.19,29.2,29.09,29.13,173848.0,21.1536,21.1608,21.0811,21.1101,173848.0
2018-11-16 12:10:00,29.13,29.18,29.09,29.14,190956.0,21.1101,21.1463,21.0811,21.1173,190956.0
2018-11-16 12:20:00,29.15,29.16,28.96,28.97,273430.0,21.1246,21.1318,20.9869,20.9941,273430.0
2018-11-16 12:30:00,28.97,29.35,28.93,29.22,287233.0,20.9941,21.2695,20.9652,21.1753,287233.0
2018-11-16 12:40:00,29.23,29.68,29.23,29.61,456666.0,21.1826,21.5087,21.1826,21.4579,456666.0
2018-11-16 12:50:00,29.62,29.66,29.49,29.59,402875.0,21.4652,21.4942,21.371,21.4434,402875.0
2018-11-16 13:00:00,29.59,29.61,29.39,29.44,230117.0,21.4434,21.4579,21.2985,21.3347,230117.0
2018-11-16 13:10:00,29.44,29.57,29.44,29.55,104071.0,21.3347,21.429,21.3347,21.4145,104071.0
2018-11-16 13:20:00,29.55,29.56,29.49,29.5,150677.0,21.4145,21.4217,21.371,21.3782,150677.0
2018-11-16 13:30:00,29.5,29.51,29.25,29.32,168427.0,21.3782,21.3855,21.1971,21.2478,168427.0
2018-11-16 13:40:00,29.31,29.41,29.25,29.4,133092.0,21.2405,21.313,21.1971,21.3058,133092.0
2018-11-16 13:50:00,29.4,29.43,29.36,29.37,96746.0,21.3058,21.3275,21.2768,21.284,96746.0
2018-11-16 14:00:00,29.37,29.37,29.19,29.2,288780.0,21.284,21.284,21.1536,21.1608,288780.0
2018-11-16 14:10:00,29.22,29.31,29.18,29.29,131026.0,21.1753,21.2405,21.1463,21.226,131026.0
2018-11-16 14:20:00,29.29,29.3,29.1,29.19,134561.0,21.226,21.2333,21.0884,21.1536,134561.0
2018-11-16 14:30:00,29.18,29.26,29.18,29.21,181049.0,21.1463,21.2043,21.1463,21.1681,181049.0
2018-11-16 14:40:00,29.21,29.35,29.16,29.35,145129.0,21.1681,21.2695,21.1318,21.2695,145129.0
2018-11-16 14:50:00,29.35,29.36,29.24,29.3,136517.0,21.2695,21.2768,21.1898,21.2333,136517.0
2018-11-16 15:00:00,29.31,29.39,29.23,29.29,219690.0,21.2405,21.2985,21.1826,21.226,219690.0
2018-11-16 15:10:00,29.28,29.43,29.27,29.42,202050.0,21.2188,21.3275,21.2116,21.3203,202050.0
2018-11-16 15:20:00,29.42,29.45,29.38,29.4,213927.0,21.3203,21.342,21.2913,21.3058,213927.0
2018-11-16 15:30:00,29.41,29.44,29.35,29.4,339968.0,21.313,21.3347,21.2695,21.3058,339968.0
2018-11-16 15:40:00,29.41,29.63,29.4,29.6,851047.0,21.313,21.4724,21.3058,21.4507,851047.0
2018-11-16 15:50:00,29.6,29.6,29.4,29.56,1175101.0,21.4507,21.4507,21.3058,21.4217,1175101.0
2018-11-19 09:30:00,29.4,29.6,29.15,29.56,270324.0,21.3058,21.4507,21.1246,21.4217,270324.0
2018-11-19 09:40:00,29.59,29.65,29.41,29.44,134643.0,21.4434,21.4869,21.313,21.3347,134643.0
2018-11-19 09:50:00,29.45,29.47,29.15,29.21,134697.0,21.342,21.3565,21.1246,21.1681,134697.0
2018-11-19 10:00:00,29.21,29.39,29.16,29.36,160695.0,21.1681,21.2985,21.1318,21.2768,160695.0
2018-11-19 10:10:00,29.35,29.69,29.35,29.67,184575.0,21.2695,21.5159,21.2695,21.5014,184575.0
2018-11-19 10:20:00,29.66,29.66,29.48,29.63,149623.0,21.4942,21.4942,21.3637,21.4724,149623.0
2018-11-19 10:30:00,29.63,29.77,29.52,29.76,129646.0,21.4724,21.5739,21.3927,21.5666,129646.0
2018-11-19 10:40:00,29.76,29.95,29.72,29.95,136783.0,21.5666,21.7043,21.5377,21.7043,136783.0
2018-11-19 10:50:00,29.94,30.0,29.85,29.87,103883.0,21.6971,21.7406,21.6319,21.6464,103883.0
2018-11-19 11:00:00,29.86,29.96,29.78,29.84,147180.0,21.6391,21.7116,21.5811,21.6246,147180.0
2018-11-19 11:10:00,29.84,29.94,29.7,29.73,128593.0,21.6246,21.6971,21.5232,21.5449,128593.0
2018-11-19 11:20:00,29.73,29.88,29.68,29.86,110749.0,21.5449,21.6536,21.5087,21.6391,110749.0
2018-11-19 11:30:00,29.85,29.95,29.81,29.84,116423.0,21.6319,21.7043,21.6029,21.6246,116423.0
2018-11-19 11:40:00,29.83,29.89,29.69,29.73,113663.0,21.6174,21.6609,21.5159,21.5449,113663.0
2018-11-19 11:50:00,29.73,29.78,29.62,29.68,137216.0,21.5449,21.5811,21.4652,21.5087,137216.0
2018-11-19 12:00:00,29.67,29.74,29.56,29.61,176300.0,21.5014,21.5522,21.4217,21.4579,176300.0
2018-11-19 12:10:00,29.61,29.8,29.61,29.8,198647.0,21.4579,21.5956,21.4579,21.5956,198647.0
2018-11-19 12:20:00,29.8,29.84,29.64,29.66,147680.0,21.5956,21.6246,21.4797,21.4942,147680.0
2018-11-19 12:30:00,29.66,29.84,29.63,29.84,77048.0,21.4942,21.6246,21.4724,21.6246,77048.0
2018-11-19 12:40:00,29.84,29.86,29.76,29.77,98688.0,21.6246,21.6391,21.5666,21.5739,98688.0
2018-11-19 12:50:00,29.78,29.82,29.72,29.79,92226.0,21.5811,21.6101,21.5377,21.5884,92226.0
2018-11-19 13:00:00,29.79,29.8,29.63,29.64,86417.0,21.5884,21.5956,21.4724,21.4797,86417.0
2018-11-19 13:10:00,29.65,29.73,29.62,29.69,142808.0,21.4869,21.5449,21.4652,21.5159,142808.0
2018-11-19 13:20:00,29.69,29.89,29.66,29.89,209124.0,21.5159,21.6609,21.4942,21.6609,209124.0
2018-11-19 13:30:00,29.88,30.04,29.81,30.02,222684.0,21.6536,21.7696,21.6029,21.7551,222684.0
2018-11-19 13:40:00,30.02,30.06,29.83,29.83,166947.0,21.7551,21.7841,21.6174,21.6174,166947.0
2018-11-19 13:50:00,29.84,29.85,29.69,29.81,147749.0,21.6246,21.6319,21.5159,21.6029,147749.0
2018-11-19 14:00:00,29.81,29.82,29.64,29.69,131705.0,21.6029,21.6101,21.4797,21.5159,131705.0
2018-11-19 14:10:00,29.68,29.82,29.67,29.76,171677.0,21.5087,21.6101,21.5014,21.5666,171677.0
2018-11-19 14:20:00,29.76,29.92,29.73,29.9,95653.0,21.5666,21.6826,21.5449,21.6681,95653.0
2018-11-19 14:30:00,29.9,30.01,29.8,30.01,148158.0,21.6681,21.7478,21.5956,21.7478,148158.0
2018-11-19 14:40:00,30.0,30.02,29.83,29.85,184970.0,21.7406,21.7551,21.6174,21.6319,184970.0
2018-11-19 14:50:00,29.85,29.86,29.78,29.8,159115.0,21.6319,21.6391,21.5811,21.5956,159115.0
2018-11-19 15:00:00,29.8,29.87,29.73,29.83,182169.0,21.5956,21.6464,21.5449,21.6174,182169.0
2018-11-19 15:10:00,29.83,29.89,29.76,29.79,225525.0,21.6174,21.6609,21.5666,21.5884,225525.0
2018-11-19 15:20:00,29.79,29.84,29.69,29.73,146790.0,21.5884,21.6246,21.5159,21.5449,146790.0
2018-11-19 15:30:00,29.73,29.75,29.61,29.65,184680.0,21.5449,21.5594,21.4579,21.4869,184680.0
2018-11-19 15:40:00,29.64,29.64,29.52,29.59,229403.0,21.4797,21.4797,21.3927,21.4434,229403.0
2018-11-19 15:50:00,29.59,29.61,29.5,29.61,531975.0,21.4434,21.4579,21.3782,21.4579,531975.0
2018-11-20 09:30:00,28.87,28.99,28.5,28.6,356410.0,20.9217,21.0086,20.6535,20.726,356410.0
2018-11-20 09:40:00,28.61,28.72,28.33,28.38,292111.0,20.7333,20.813,20.5303,20.5666,292111.0
2018-11-20 09:50:00,28.38,28.41,28.02,28.16,313686.0,20.5666,20.5883,20.3057,20.4071,313686.0
2018-11-20 10:00:00,28.16,28.16,27.82,27.83,349397.0,20.4071,20.4071,20.1608,20.168,349397.0
2018-11-20 10:10:00,27.82,27.93,27.72,27.92,345863.0,20.1608,20.2405,20.0883,20.2332,345863.0
2018-11-20 10:20:00,27.91,27.94,27.76,27.79,447815.0,20.226,20.2477,20.1173,20.139,447815.0
2018-11-20 10:30:00,27.79,28.02,27.62,28.0,486783.0,20.139,20.3057,20.0158,20.2912,486783.0
2018-11-20 10:40:00,28.0,28.11,27.89,27.98,265856.0,20.2912,20.3709,20.2115,20.2767,265856.0
2018-11-20 10:50:00,27.99,28.24,27.99,28.23,187367.0,20.284,20.4651,20.284,20.4579,187367.0
2018-11-20 11:00:00,28.23,28.43,28.12,28.4,275531.0,20.4579,20.6028,20.3782,20.5811,275531.0
2018-11-20 11:10:00,28.4,28.48,28.06,28.11,236239.0,20.5811,20.639,20.3347,20.3709,236239.0
2018-11-20 11:20:00,28.1,28.15,27.87,27.9,223638.0,20.3637,20.3999,20.197,20.2187,223638.0
2018-11-20 11:30:00,27.9,28.1,27.79,28.09,232388.0,20.2187,20.3637,20.139,20.3564,232388.0
2018-11-20 11:40:00,28.09,28.1,27.88,27.89,167933.0,20.3564,20.3637,20.2042,20.2115,167933.0
2018-11-20 11:50:00,27.89,27.95,27.72,27.86,182758.0,20.2115,20.255,20.0883,20.1897,182758.0
2018-11-20 12:00:00,27.86,27.94,27.77,27.9,242441.0,20.1897,20.2477,20.1245,20.2187,242441.0
2018-11-20 12:10:00,27.89,27.92,27.74,27.76,225511.0,20.2115,20.2332,20.1028,20.1173,225511.0
2018-11-20 12:20:00,27.75,27.88,27.74,27.8,164275.0,20.11,20.2042,20.1028,20.1463,164275.0
2018-11-20 12:30:00,27.8,27.85,27.6,27.61,156502.0,20.1463,20.1825,20.0013,20.0086,156502.0
2018-11-20 12:40:00,27.61,27.69,27.56,27.61,186120.0,20.0086,20.0665,19.9723,20.0086,186120.0
2018-11-20 12:50:00,27.6,27.63,27.53,27.61,191945.0,20.0013,20.0231,19.9506,20.0086,191945.0
2018-11-20 13:00:00,27.6,27.63,27.54,27.57,186894.0,20.0013,20.0231,19.9578,19.9796,186894.0
2018-11-20 13:10:00,27.57,27.58,27.35,27.37,227658.0,19.9796,19.9868,19.8202,19.8346,227658.0
2018-11-20 13:20:00,27.35,27.42,27.24,27.34,253405.0,19.8202,19.8709,19.7404,19.8129,253405.0
2018-11-20 13:30:00,27.34,27.56,27.31,27.45,194156.0,19.8129,19.9723,19.7912,19.8926,194156.0
2018-11-20 13:40:00,27.45,27.51,27.36,27.39,137187.0,19.8926,19.9361,19.8274,19.8491,137187.0
2018-11-20 13:50:00,27.38,27.54,27.38,27.41,145031.0,19.8419,19.9578,19.8419,19.8636,145031.0
2018-11-20 14:00:00,27.41,27.42,27.13,27.14,221117.0,19.8636,19.8709,19.6607,19.668,221117.0
2018-11-20 14:10:00,27.14,27.32,27.12,27.28,163706.0,19.668,19.7984,19.6535,19.7694,163706.0
2018-11-20 14:20:00,27.29,27.42,27.28,27.36,176510.0,19.7767,19.8709,19.7694,19.8274,176510.0
2018-11-20 14:30:00,27.36,27.51,27.35,27.41,178736.0,19.8274,19.9361,19.8202,19.8636,178736.0
2018-11-20 14:40:00,27.41,27.43,27.27,27.32,149348.0,19.8636,19.8781,19.7622,19.7984,149348.0
2018-11-20 14:50:00,27.32,27.33,27.24,27.25,186325.0,19.7984,19.8057,19.7404,19.7477,186325.0
2018-11-20 15:00:00,27.25,27.29,27.06,27.13,211101.0,19.7477,19.7767,19.61,19.6607,211101.0
2018-11-20 15:10:00,27.13,27.28,27.09,27.23,253648.0,19.6607,19.7694,19.6317,19.7332,253648.0
2018-11-20 15:20:00,27.23,27.41,27.23,27.37,359680.0,19.7332,19.8636,19.7332,19.8346,359680.0
2018-11-20 15:30:00,27.38,27.57,27.37,27.5,431733.0,19.8419,19.9796,19.8346,19.9289,431733.0
2018-11-20 15:40:00,27.49,27.5,27.42,27.46,397472.0,19.9216,19.9289,19.8709,19.8999,397472.0
2018-11-20 15:50:00,27.46,27.51,27.41,27.44,929061.0,19.8999,19.9361,19.8636,19.8854,929061.0
2018-11-21 09:30:00,27.74,28.07,27.72,28.03,208928.0,20.1028,20.3419,20.0883,20.3129,208928.0
2018-11-21 09:40:00,28.04,28.21,27.86,28.18,336697.0,20.3202,20.4434,20.1897,20.4216,336697.0
2018-11-21 09:50:00,28.18,28.36,28.14,28.19,238222.0,20.4216,20.5521,20.3927,20.4289,238222.0
2018-11-21 10:00:00,28.19,28.32,28.17,28.28,258946.0,20.4289,20.5231,20.4144,20.4941,258946.0
2018-11-21 10:10:00,28.28,28.41,28.24,28.39,305658.0,20.4941,20.5883,20.4651,20.5738,305658.0
2018-11-21 10:20:00,28.39,28.46,28.36,28.44,225551.0,20.5738,20.6246,20.5521,20.6101,225551.0
2018-11-21 10:30:00,28.43,28.43,28.12,28.22,472772.0,20.6028,20.6028,20.3782,20.4506,472772.0
2018-11-21 10:40:00,28.23,28.29,28.11,28.12,161596.0,20.4579,20.5014,20.3709,20.3782,161596.0
2018-11-21 10:50:00,28.12,28.28,28.12,28.18,86203.0,20.3782,20.4941,20.3782,20.4216,86203.0
2018-11-21 11:00:00,28.17,28.37,28.13,28.35,116495.0,20.4144,20.5593,20.3854,20.5448,116495.0
2018-11-21 11:10:00,28.35,28.46,28.35,28.4,110884.0,20.5448,20.6246,20.5448,20.5811,110884.0
2018-11-21 11:20:00,28.39,28.41,28.28,28.41,117287.0,20.5738,20.5883,20.4941,20.5883,117287.0
2018-11-21 11:30:00,28.41,28.57,28.4,28.57,135854.0,20.5883,20.7043,20.5811,20.7043,135854.0
2018-11-21 11:40:00,28.58,28.74,28.57,28.68,133811.0,20.7115,20.8275,20.7043,20.784,133811.0
2018-11-21 11:50:00,28.69,28.71,28.56,28.68,98666.0,20.7912,20.8057,20.697,20.784,98666.0
2018-11-21 12:00:00,28.68,28.78,28.65,28.74,102193.0,20.784,20.8565,20.7622,20.8275,102193.0
2018-11-21 12:10:00,28.74,28.87,28.74,28.8,107532.0,20.8275,20.9217,20.8275,20.8709,107532.0
2018-11-21 12:20:00,28.79,28.84,28.73,28.84,80507.0,20.8637,20.8999,20.8202,20.8999,80507.0
2018-11-21 12:30:00,28.83,28.89,28.77,28.79,68909.0,20.8927,20.9362,20.8492,20.8637,68909.0
2018-11-21 12:40:00,28.8,28.92,28.8,28.89,76689.0,20.8709,20.9579,20.8709,20.9362,76689.0
2018-11-21 12:50:00,28.89,28.95,28.85,28.9,93910.0,20.9362,20.9797,20.9072,20.9434,93910.0
2018-11-21 13:00:00,28.9,28.95,28.84,28.89,68234.0,20.9434,20.9797,20.8999,20.9362,68234.0
2018-11-21 13:10:00,28.89,28.94,28.84,28.89,95585.0,20.9362,20.9724,20.8999,20.9362,95585.0
2018-11-21 13:20:00,28.89,28.91,28.83,28.89,86520.0,20.9362,20.9507,20.8927,20.9362,86520.0
2018-11-21 13:30:00,28.88,28.92,28.82,28.88,73246.0,20.9289,20.9579,20.8854,20.9289,73246.0
2018-11-21 13:40:00,28.87,28.88,28.83,28.84,73225.0,20.9217,20.9289,20.8927,20.8999,73225.0
2018-11-21 13:50:00,28.84,28.86,28.77,28.79,80860.0,20.8999,20.9144,20.8492,20.8637,80860.0
2018-11-21 14:00:00,28.79,28.79,28.66,28.67,86887.0,20.8637,20.8637,20.7695,20.7767,86887.0
2018-11-21 14:10:00,28.66,28.78,28.65,28.78,78422.0,20.7695,20.8565,20.7622,20.8565,78422.0
2018-11-21 14:20:00,28.78,28.79,28.63,28.64,72748.0,20.8565,20.8637,20.7478,20.755,72748.0
2018-11-21 14:30:00,28.64,28.67,28.59,28.65,77525.0,20.755,20.7767,20.7188,20.7622,77525.0
2018-11-21 14:40:00,28.65,28.68,28.58,28.64,85744.0,20.7622,20.784,20.7115,20.755,85744.0
2018-11-21 14:50:00,28.64,28.7,28.62,28.69,54303.0,20.755,20.7985,20.7405,20.7912,54303.0
2018-11-21 15:00:00,28.69,28.75,28.68,28.73,75388.0,20.7912,20.8347,20.784,20.8202,75388.0
2018-11-21 15:10:00,28.73,28.76,28.68,28.71,69580.0,20.8202,20.842,20.784,20.8057,69580.0
2018-11-21 15:20:00,28.71,28.72,28.65,28.68,84281.0,20.8057,20.813,20.7622,20.784,84281.0
2018-11-21 15:30:00,28.68,28.7,28.62,28.63,142853.0,20.784,20.7985,20.7405,20.7478,142853.0
2018-11-21 15:40:00,28.64,28.64,28.54,28.55,163700.0,20.755,20.755,20.6825,20.6898,163700.0
2018-11-21 15:50:00,28.56,28.59,28.52,28.54,350349.0,20.697,20.7188,20.668,20.6825,350349.0
2018-11-23 09:30:00,27.37,27.78,27.07,27.61,241672.0,19.8346,20.1318,19.6172,20.0086,241672.0
2018-11-23 09:40:00,27.6,27.63,27.3,27.34,279117.0,20.0013,20.0231,19.7839,19.8129,279117.0
2018-11-23 09:50:00,27.34,27.47,27.23,27.25,231514.0,19.8129,19.9071,19.7332,19.7477,231514.0
2018-11-23 10:00:00,27.25,27.42,27.18,27.38,179988.0,19.7477,19.8709,19.697,19.8419,179988.0
2018-11-23 10:10:00,27.38,27.41,27.24,27.27,102654.0,19.8419,19.8636,19.7404,19.7622,102654.0
2018-11-23 10:20:00,27.27,27.27,27.03,27.07,224703.0,19.7622,19.7622,19.5883,19.6172,224703.0
2018-11-23 10:30:00,27.07,27.31,27.06,27.28,152724.0,19.6172,19.7912,19.61,19.7694,152724.0
2018-11-23 10:40:00,27.28,27.28,27.18,27.21,88663.0,19.7694,19.7694,19.697,19.7187,88663.0
2018-11-23 10:50:00,27.22,27.38,27.2,27.3,156766.0,19.7259,19.8419,19.7115,19.7839,156766.0
2018-11-23 11:00:00,27.3,27.48,27.29,27.36,236170.0,19.7839,19.9144,19.7767,19.8274,236170.0
2018-11-23 11:10:00,27.35,27.41,27.24,27.37,219506.0,19.8202,19.8636,19.7404,19.8346,219506.0
2018-11-23 11:20:00,27.37,27.44,27.31,27.34,164711.0,19.8346,19.8854,19.7912,19.8129,164711.0
2018-11-23 11:30:00,27.33,27.38,27.27,27.28,140945.0,19.8057,19.8419,19.7622,19.7694,140945.0
2018-11-23 11:40:00,27.28,27.35,27.25,27.3,184973.0,19.7694,19.8202,19.7477,19.7839,184973.0
2018-11-23 11:50:00,27.29,27.3,27.08,27.09,173910.0,19.7767,19.7839,19.6245,19.6317,173910.0
2018-11-23 12:00:00,27.09,27.1,26.98,26.99,199664.0,19.6317,19.639,19.552,19.5593,199664.0
2018-11-23 12:10:00,26.99,27.01,26.89,26.89,208176.0,19.5593,19.5738,19.4868,19.4868,208176.0
2018-11-23 12:20:00,26.89,26.93,26.84,26.91,260446.0,19.4868,19.5158,19.4506,19.5013,260446.0
2018-11-23 12:30:00,26.91,27.04,26.8,26.96,239658.0,19.5013,19.5955,19.4216,19.5375,239658.0
2018-11-23 12:40:00,26.96,27.13,26.96,27.03,235548.0,19.5375,19.6607,19.5375,19.5883,235548.0
2018-11-23 12:50:00,27.03,27.03,26.88,26.9,510965.0,19.5883,19.5883,19.4796,19.494,510965.0
2018-11-26 09:30:00,27.29,27.58,27.28,27.49,262096.0,19.7767,19.9868,19.7694,19.9216,262096.0
2018-11-26 09:40:00,27.48,27.53,27.38,27.4,135041.0,19.9144,19.9506,19.8419,19.8564,135041.0
2018-11-26 09:50:00,27.39,27.47,27.36,27.37,107407.0,19.8491,19.9071,19.8274,19.8346,107407.0
2018-11-26 10:00:00,27.37,27.48,27.3,27.37,105692.0,19.8346,19.9144,19.7839,19.8346,105692.0
2018-11-26 10:10:00,27.36,27.36,27.25,27.35,105808.0,19.8274,19.8274,19.7477,19.8202,105808.0
2018-11-26 10:20:00,27.35,27.37,27.29,27.36,79730.0,19.8202,19.8346,19.7767,19.8274,79730.0
2018-11-26 10:30:00,27.37,27.42,27.21,27.23,140744.0,19.8346,19.8709,19.7187,19.7332,140744.0
2018-11-26 10:40:00,27.23,27.31,27.19,27.27,113111.0,19.7332,19.7912,19.7042,19.7622,113111.0
2018-11-26 10:50:00,27.27,27.6,27.25,27.58,169471.0,19.7622,20.0013,19.7477,19.9868,169471.0
2018-11-26 11:00:00,27.58,27.63,27.44,27.47,121650.0,19.9868,20.0231,19.8854,19.9071,121650.0
2018-11-26 11:10:00,27.48,27.48,27.38,27.41,113036.0,19.9144,19.9144,19.8419,19.8636,113036.0
2018-11-26 11:20:00,27.4,27.43,27.26,27.29,72094.0,19.8564,19.8781,19.7549,19.7767,72094.0
2018-11-26 11:30:00,27.29,27.29,27.1,27.13,119716.0,19.7767,19.7767,19.639,19.6607,119716.0
2018-11-26 11:40:00,27.12,27.18,27.07,27.12,103458.0,19.6535,19.697,19.6172,19.6535,103458.0
2018-11-26 11:50:00,27.13,27.18,27.09,27.14,64095.0,19.6607,19.697,19.6317,19.668,64095.0
2018-11-26 12:00:00,27.15,27.16,27.07,27.1,109286.0,19.6752,19.6825,19.6172,19.639,109286.0
2018-11-26 12:10:00,27.11,27.12,27.0,27.04,114476.0,19.6462,19.6535,19.5665,19.5955,114476.0
2018-11-26 12:20:00,27.03,27.06,26.99,26.99,74722.0,19.5883,19.61,19.5593,19.5593,74722.0
2018-11-26 12:30:00,26.99,27.01,26.85,26.91,177738.0,19.5593,19.5738,19.4578,19.5013,177738.0
2018-11-26 12:40:00,26.92,27.04,26.86,27.02,254228.0,19.5085,19.5955,19.4651,19.581,254228.0
2018-11-26 12:50:00,27.02,27.09,26.99,27.07,238498.0,19.581,19.6317,19.5593,19.6172,238498.0
2018-11-26 13:00:00,27.06,27.06,26.98,27.05,153362.0,19.61,19.61,19.552,19.6027,153362.0
2018-11-26 13:10:00,27.05,27.1,27.0,27.03,128867.0,19.6027,19.639,19.5665,19.5883,128867.0
2018-11-26 13:20:00,27.04,27.07,26.98,27.0,85691.0,19.5955,19.6172,19.552,19.5665,85691.0
2018-11-26 13:30:00,27.0,27.06,26.96,27.06,186944.0,19.5665,19.61,19.5375,19.61,186944.0
2018-11-26 13:40:00,27.06,27.06,26.97,26.99,140617.0,19.61,19.61,19.5448,19.5593,140617.0
2018-11-26 13:50:00,27.0,27.01,26.97,27.0,125042.0,19.5665,19.5738,19.5448,19.5665,125042.0
2018-11-26 14:00:00,27.01,27.01,26.89,26.91,113831.0,19.5738,19.5738,19.4868,19.5013,113831.0
2018-11-26 14:10:00,26.91,26.96,26.87,26.9,253717.0,19.5013,19.5375,19.4723,19.494,253717.0
2018-11-26 14:20:00,26.91,26.91,26.79,26.8,113478.0,19.5013,19.5013,19.4143,19.4216,113478.0
2018-11-26 14:30:00,26.8,26.96,26.79,26.92,268372.0,19.4216,19.5375,19.4143,19.5085,268372.0
2018-11-26 14:40:00,26.92,26.93,26.85,26.86,73946.0,19.5085,19.5158,19.4578,19.4651,73946.0
2018-11-26 14:50:00,26.86,26.98,26.85,26.97,115544.0,19.4651,19.552,19.4578,19.5448,115544.0
2018-11-26 15:00:00,26.98,27.02,26.95,27.0,124322.0,19.552,19.581,19.5303,19.5665,124322.0
2018-11-26 15:10:00,27.0,27.0,26.94,26.95,124021.0,19.5665,19.5665,19.523,19.5303,124021.0
2018-11-26 15:20:00,26.96,27.01,26.9,27.01,259435.0,19.5375,19.5738,19.494,19.5738,259435.0
2018-11-26 15:30:00,27.02,27.09,27.01,27.08,222070.0,19.581,19.6317,19.5738,19.6245,222070.0
2018-11-26 15:40:00,27.07,27.11,27.04,27.05,236548.0,19.6172,19.6462,19.5955,19.6027,236548.0
2018-11-26 15:50:00,27.05,27.13,27.05,27.12,540899.0,19.6027,19.6607,19.6027,19.6535,540899.0
2018-11-27 09:30:00,27.09,27.37,27.01,27.13,223053.0,19.6317,19.8346,19.5738,19.6607,223053.0
2018-11-27 09:40:00,27.12,27.15,26.97,27.14,216819.0,19.6535,19.6752,19.5448,19.668,216819.0
2018-11-27 09:50:00,27.14,27.14,27.03,27.11,178122.0,19.668,19.668,19.5883,19.6462,178122.0
2018-11-27 10:00:00,27.11,27.32,27.04,27.31,203430.0,19.6462,19.7984,19.5955,19.7912,203430.0
2018-11-27 10:10:00,27.31,27.32,27.14,27.21,141434.0,19.7912,19.7984,19.668,19.7187,141434.0
2018-11-27 10:20:00,27.21,27.21,26.95,26.96,256390.0,19.7187,19.7187,19.5303,19.5375,256390.0
2018-11-27 10:30:00,26.97,27.01,26.82,26.85,131458.0,19.5448,19.5738,19.4361,19.4578,131458.0
2018-11-27 10:40:00,26.84,27.02,26.77,26.97,134540.0,19.4506,19.581,19.3998,19.5448,134540.0
2018-11-27 10:50:00,26.96,27.05,26.91,26.96,103575.0,19.5375,19.6027,19.5013,19.5375,103575.0
2018-11-27 11:00:00,26.95,27.12,26.91,27.01,110135.0,19.5303,19.6535,19.5013,19.5738,110135.0
2018-11-27 11:10:00,27.01,27.02,26.81,26.83,96715.0,19.5738,19.581,19.4288,19.4433,96715.0
2018-11-27 11:20:00,26.83,26.93,26.78,26.91,103797.0,19.4433,19.5158,19.4071,19.5013,103797.0
2018-11-27 11:30:00,26.91,26.93,26.83,26.84,91620.0,19.5013,19.5158,19.4433,19.4506,91620.0
2018-11-27 11:40:00,26.85,26.92,26.81,26.9,72189.0,19.4578,19.5085,19.4288,19.494,72189.0
2018-11-27 11:50:00,26.89,26.93,26.85,26.86,61103.0,19.4868,19.5158,19.4578,19.4651,61103.0
2018-11-27 12:00:00,26.86,26.86,26.74,26.79,62859.0,19.4651,19.4651,19.3781,19.4143,62859.0
2018-11-27 12:10:00,26.79,26.79,26.64,26.65,103355.0,19.4143,19.4143,19.3056,19.3129,103355.0
2018-11-27 12:20:00,26.64,26.66,26.48,26.54,108282.0,19.3056,19.3201,19.1897,19.2332,108282.0
2018-11-27 12:30:00,26.54,26.6,26.51,26.58,118188.0,19.2332,19.2766,19.2114,19.2621,118188.0
2018-11-27 12:40:00,26.58,26.6,26.5,26.59,84587.0,19.2621,19.2766,19.2042,19.2694,84587.0
2018-11-27 12:50:00,26.59,26.62,26.55,26.57,65180.0,19.2694,19.2911,19.2404,19.2549,65180.0
2018-11-27 13:00:00,26.57,26.64,26.56,26.64,65605.0,19.2549,19.3056,19.2477,19.3056,65605.0
2018-11-27 13:10:00,26.63,26.72,26.6,26.63,129465.0,19.2984,19.3636,19.2766,19.2984,129465.0
2018-11-27 13:20:00,26.63,26.64,26.56,26.58,77030.0,19.2984,19.3056,19.2477,19.2621,77030.0
2018-11-27 13:30:00,26.59,26.63,26.52,26.58,95346.0,19.2694,19.2984,19.2187,19.2621,95346.0
2018-11-27 13:40:00,26.56,26.58,26.53,26.56,96380.0,19.2477,19.2621,19.2259,19.2477,96380.0
2018-11-27 13:50:00,26.56,26.59,26.49,26.56,149058.0,19.2477,19.2694,19.1969,19.2477,149058.0
2018-11-27 14:00:00,26.56,26.61,26.52,26.52,110760.0,19.2477,19.2839,19.2187,19.2187,110760.0
2018-11-27 14:10:00,26.52,26.61,26.51,26.6,86819.0,19.2187,19.2839,19.2114,19.2766,86819.0
2018-11-27 14:20:00,26.6,26.65,26.58,26.62,94950.0,19.2766,19.3129,19.2621,19.2911,94950.0
2018-11-27 14:30:00,26.62,26.68,26.59,26.67,119681.0,19.2911,19.3346,19.2694,19.3274,119681.0
2018-11-27 14:40:00,26.67,26.69,26.62,26.64,154912.0,19.3274,19.3419,19.2911,19.3056,154912.0
2018-11-27 14:50:00,26.64,26.64,26.57,26.58,87819.0,19.3056,19.3056,19.2549,19.2621,87819.0
2018-11-27 15:00:00,26.58,26.62,26.55,26.6,112992.0,19.2621,19.2911,19.2404,19.2766,112992.0
2018-11-27 15:10:00,26.61,26.62,26.52,26.52,98079.0,19.2839,19.2911,19.2187,19.2187,98079.0
2018-11-27 15:20:00,26.53,26.61,26.51,26.61,127770.0,19.2259,19.2839,19.2114,19.2839,127770.0
2018-11-27 15:30:00,26.61,26.64,26.54,26.63,210203.0,19.2839,19.3056,19.2332,19.2984,210203.0
2018-11-27 15:40:00,26.63,26.68,26.62,26.66,204199.0,19.2984,19.3346,19.2911,19.3201,204199.0
2018-11-27 15:50:00,26.66,26.69,26.57,26.61,517247.0,19.3201,19.3419,19.2549,19.2839,517247.0
2018-11-28 09:30:00,26.56,26.65,26.29,26.54,246764.0,19.2477,19.3129,19.052,19.2332,246764.0
2018-11-28 09:40:00,26.54,26.56,26.3,26.39,265311.0,19.2332,19.2477,19.0592,19.1245,265311.0
2018-11-28 09:50:00,26.38,26.48,26.33,26.37,156147.0,19.1172,19.1897,19.081,19.11,156147.0
2018-11-28 10:00:00,26.37,26.41,26.19,26.19,207031.0,19.11,19.1389,18.9795,18.9795,207031.0
2018-11-28 10:10:00,26.18,26.19,26.07,26.14,206300.0,18.9723,18.9795,18.8926,18.9433,206300.0
2018-11-28 10:20:00,26.13,26.15,25.94,26.05,266546.0,18.936,18.9505,18.7983,18.8781,266546.0
2018-11-28 10:30:00,26.03,26.2,25.87,26.1,245634.0,18.8636,18.9868,18.7476,18.9143,245634.0
2018-11-28 10:40:00,26.08,26.19,26.05,26.14,91100.0,18.8998,18.9795,18.8781,18.9433,91100.0
2018-11-28 10:50:00,26.14,26.2,26.1,26.13,74035.0,18.9433,18.9868,18.9143,18.936,74035.0
2018-11-28 11:00:00,26.12,26.14,26.02,26.14,198842.0,18.9288,18.9433,18.8563,18.9433,198842.0
2018-11-28 11:10:00,26.14,26.31,26.14,26.23,136658.0,18.9433,19.0665,18.9433,19.0085,136658.0
2018-11-28 11:20:00,26.23,26.36,26.18,26.36,153436.0,19.0085,19.1027,18.9723,19.1027,153436.0
2018-11-28 11:30:00,26.35,26.48,26.35,26.45,110245.0,19.0955,19.1897,19.0955,19.1679,110245.0
2018-11-28 11:40:00,26.44,26.45,26.34,26.36,96784.0,19.1607,19.1679,19.0882,19.1027,96784.0
2018-11-28 11:50:00,26.36,26.44,26.33,26.39,102966.0,19.1027,19.1607,19.081,19.1245,102966.0
2018-11-28 12:00:00,26.4,26.77,26.4,26.73,312069.0,19.1317,19.3998,19.1317,19.3708,312069.0
2018-11-28 12:10:00,26.74,26.75,26.61,26.66,86838.0,19.3781,19.3853,19.2839,19.3201,86838.0
2018-11-28 12:20:00,26.66,26.69,26.55,26.6,167039.0,19.3201,19.3419,19.2404,19.2766,167039.0
2018-11-28 12:30:00,26.61,26.68,26.61,26.68,80495.0,19.2839,19.3346,19.2839,19.3346,80495.0
2018-11-28 12:40:00,26.68,26.81,26.61,26.77,199338.0,19.3346,19.4288,19.2839,19.3998,199338.0
2018-11-28 12:50:00,26.77,26.82,26.72,26.72,60677.0,19.3998,19.4361,19.3636,19.3636,60677.0
2018-11-28 13:00:00,26.73,26.75,26.57,26.6,117458.0,19.3708,19.3853,19.2549,19.2766,117458.0
2018-11-28 13:10:00,26.61,26.68,26.59,26.63,46606.0,19.2839,19.3346,19.2694,19.2984,46606.0
2018-11-28 13:20:00,26.64,26.66,26.61,26.63,36306.0,19.3056,19.3201,19.2839,19.2984,36306.0
2018-11-28 13:30:00,26.63,26.69,26.59,26.6,68425.0,19.2984,19.3419,19.2694,19.2766,68425.0
2018-11-28 13:40:00,26.61,26.65,26.57,26.65,72015.0,19.2839,19.3129,19.2549,19.3129,72015.0
2018-11-28 13:50:00,26.65,26.78,26.63,26.75,70249.0,19.3129,19.4071,19.2984,19.3853,70249.0
2018-11-28 14:00:00,26.75,26.79,26.72,26.78,40088.0,19.3853,19.4143,19.3636,19.4071,40088.0
2018-11-28 14:10:00,26.77,26.84,26.71,26.73,98384.0,19.3998,19.4506,19.3564,19.3708,98384.0
2018-11-28 14:20:00,26.72,26.73,26.55,26.58,83635.0,19.3636,19.3708,19.2404,19.2621,83635.0
2018-11-28 14:30:00,26.58,26.7,26.56,26.64,67196.0,19.2621,19.3491,19.2477,19.3056,67196.0
2018-11-28 14:40:00,26.65,26.69,26.64,26.68,32139.0,19.3129,19.3419,19.3056,19.3346,32139.0
2018-11-28 14:50:00,26.68,26.69,26.6,26.62,45567.0,19.3346,19.3419,19.2766,19.2911,45567.0
2018-11-28 15:00:00,26.62,26.69,26.6,26.64,82442.0,19.2911,19.3419,19.2766,19.3056,82442.0
2018-11-28 15:10:00,26.65,26.69,26.62,26.64,94237.0,19.3129,19.3419,19.2911,19.3056,94237.0
2018-11-28 15:20:00,26.65,26.72,26.65,26.72,107193.0,19.3129,19.3636,19.3129,19.3636,107193.0
2018-11-28 15:30:00,26.71,26.84,26.67,26.82,220530.0,19.3564,19.4506,19.3274,19.4361,220530.0
2018-11-28 15:40:00,26.82,26.87,26.79,26.85,148831.0,19.4361,19.4723,19.4143,19.4578,148831.0
2018-11-28 15:50:00,26.86,26.87,26.82,26.84,360595.0,19.4651,19.4723,19.4361,19.4506,360595.0
2018-11-29 09:30:00,26.96,27.26,26.87,27.19,266627.0,19.5375,19.7549,19.4723,19.7042,266627.0
2018-11-29 09:40:00,27.19,27.35,27.15,27.19,204445.0,19.7042,19.8202,19.6752,19.7042,204445.0
2018-11-29 09:50:00,27.17,27.26,26.98,26.99,139308.0,19.6897,19.7549,19.552,19.5593,139308.0
2018-11-29 10:00:00,26.99,27.0,26.78,26.81,207428.0,19.5593,19.5665,19.4071,19.4288,207428.0
2018-11-29 10:10:00,26.82,26.85,26.71,26.73,133984.0,19.4361,19.4578,19.3564,19.3708,133984.0
2018-11-29 10:20:00,26.72,26.99,26.72,26.99,169278.0,19.3636,19.5593,19.3636,19.5593,169278.0
2018-11-29 10:30:00,26.98,27.16,26.94,27.0,219505.0,19.552,19.6825,19.523,19.5665,219505.0
2018-11-29 10:40:00,27.01,27.02,26.82,26.82,102557.0,19.5738,19.581,19.4361,19.4361,102557.0
2018-11-29 10:50:00,26.82,26.84,26.76,26.83,90906.0,19.4361,19.4506,19.3926,19.4433,90906.0
2018-11-29 11:00:00,26.84,26.99,26.83,26.86,106612.0,19.4506,19.5593,19.4433,19.4651,106612.0
2018-11-29 11:10:00,26.85,26.86,26.74,26.79,133472.0,19.4578,19.4651,19.3781,19.4143,133472.0
2018-11-29 11:20:00,26.79,26.89,26.76,26.85,134574.0,19.4143,19.4868,19.3926,19.4578,134574.0
2018-11-29 11:30:00,26.86,26.99,26.84,26.96,109180.0,19.4651,19.5593,19.4506,19.5375,109180.0
2018-11-29 11:40:00,26.95,26.98,26.88,26.9,80058.0,19.5303,19.552,19.4796,19.494,80058.0
2018-11-29 11:50:00,26.9,26.96,26.85,26.91,105355.0,19.494,19.5375,19.4578,19.5013,105355.0
2018-11-29 12:00:00,26.91,26.91,26.71,26.72,94174.0,19.5013,19.5013,19.3564,19.3636,94174.0
2018-11-29 12:10:00,26.71,26.77,26.68,26.74,73010.0,19.3564,19.3998,19.3346,19.3781,73010.0
2018-11-29 12:20:00,26.74,26.74,26.61,26.64,85079.0,19.3781,19.3781,19.2839,19.3056,85079.0
2018-11-29 12:30:00,26.64,26.84,26.62,26.82,114081.0,19.3056,19.4506,19.2911,19.4361,114081.0
2018-11-29 12:40:00,26.82,26.87,26.78,26.86,84890.0,19.4361,19.4723,19.4071,19.4651,84890.0
2018-11-29 12:50:00,26.87,26.95,26.86,26.91,74270.0,19.4723,19.5303,19.4651,19.5013,74270.0
2018-11-29 13:00:00,26.92,26.98,26.88,26.92,134080.0,19.5085,19.552,19.4796,19.5085,134080.0
2018-11-29 13:10:00,26.93,27.06,26.9,27.06,87584.0,19.5158,19.61,19.494,19.61,87584.0
2018-11-29 13:20:00,27.05,27.16,27.02,27.05,141318.0,19.6027,19.6825,19.581,19.6027,141318.0
2018-11-29 13:30:00,27.04,27.11,27.02,27.03,97282.0,19.5955,19.6462,19.581,19.5883,97282.0
2018-11-29 13:40:00,27.03,27.08,27.02,27.08,91953.0,19.5883,19.6245,19.581,19.6245,91953.0
2018-11-29 13:50:00,27.08,27.08,26.95,27.0,99221.0,19.6245,19.6245,19.5303,19.5665,99221.0
2018-11-29 14:00:00,27.0,27.12,26.97,26.99,83061.0,19.5665,19.6535,19.5448,19.5593,83061.0
2018-11-29 14:10:00,26.99,27.06,26.96,27.02,114111.0,19.5593,19.61,19.5375,19.581,114111.0
2018-11-29 14:20:00,27.03,27.05,26.96,26.98,112355.0,19.5883,19.6027,19.5375,19.552,112355.0
2018-11-29 14:30:00,26.98,27.14,26.97,27.11,230018.0,19.552,19.668,19.5448,19.6462,230018.0
2018-11-29 14:40:00,27.11,27.16,27.05,27.07,117184.0,19.6462,19.6825,19.6027,19.6172,117184.0
2018-11-29 14:50:00,27.07,27.15,27.06,27.08,117304.0,19.6172,19.6752,19.61,19.6245,117304.0
2018-11-29 15:00:00,27.08,27.08,26.97,27.0,181587.0,19.6245,19.6245,19.5448,19.5665,181587.0
2018-11-29 15:10:00,27.0,27.0,26.95,26.96,160676.0,19.5665,19.5665,19.5303,19.5375,160676.0
2018-11-29 15:20:00,26.97,27.0,26.82,26.85,243546.0,19.5448,19.5665,19.4361,19.4578,243546.0
2018-11-29 15:30:00,26.84,26.93,26.8,26.92,411794.0,19.4506,19.5158,19.4216,19.5085,411794.0
2018-11-29 15:40:00,26.92,27.05,26.91,26.92,662801.0,19.5085,19.6027,19.5013,19.5085,662801.0
2018-11-29 15:50:00,26.91,26.99,26.86,26.9,927860.0,19.5013,19.5593,19.4651,19.494,927860.0
2018-11-30 09:30:00,26.51,26.54,26.18,26.24,363060.0,19.2114,19.2332,18.9723,19.0158,363060.0
2018-11-30 09:40:00,26.24,26.26,26.07,26.09,297781.0,19.0158,19.0302,18.8926,18.907,297781.0
2018-11-30 09:50:00,26.09,26.22,25.98,26.21,196265.0,18.907,19.0013,18.8273,18.994,196265.0
2018-11-30 10:00:00,26.19,26.37,26.18,26.37,236394.0,18.9795,19.11,18.9723,19.11,236394.0
2018-11-30 10:10:00,26.37,26.46,26.36,26.36,181354.0,19.11,19.1752,19.1027,19.1027,181354.0
2018-11-30 10:20:00,26.37,26.39,26.29,26.33,123160.0,19.11,19.1245,19.052,19.081,123160.0
2018-11-30 10:30:00,26.33,26.51,26.3,26.45,144930.0,19.081,19.2114,19.0592,19.1679,144930.0
2018-11-30 10:40:00,26.45,26.58,26.45,26.5,147481.0,19.1679,19.2621,19.1679,19.2042,147481.0
2018-11-30 10:50:00,26.51,26.54,26.27,26.33,133847.0,19.2114,19.2332,19.0375,19.081,133847.0
2018-11-30 11:00:00,26.33,26.46,26.28,26.44,177479.0,19.081,19.1752,19.0447,19.1607,177479.0
2018-11-30 11:10:00,26.43,26.56,26.4,26.56,121759.0,19.1534,19.2477,19.1317,19.2477,121759.0
2018-11-30 11:20:00,26.56,26.63,26.4,26.54,214244.0,19.2477,19.2984,19.1317,19.2332,214244.0
2018-11-30 11:30:00,26.54,26.95,26.43,26.93,308708.0,19.2332,19.5303,19.1534,19.5158,308708.0
2018-11-30 11:40:00,26.93,27.0,26.81,27.0,210805.0,19.5158,19.5665,19.4288,19.5665,210805.0
2018-11-30 11:50:00,27.0,27.03,26.84,26.91,190507.0,19.5665,19.5883,19.4506,19.5013,190507.0
2018-11-30 12:00:00,26.91,26.96,26.79,26.8,103124.0,19.5013,19.5375,19.4143,19.4216,103124.0
2018-11-30 12:10:00,26.79,26.84,26.75,26.77,92463.0,19.4143,19.4506,19.3853,19.3998,92463.0
2018-11-30 12:20:00,26.77,26.84,26.76,26.79,100733.0,19.3998,19.4506,19.3926,19.4143,100733.0
2018-11-30 12:30:00,26.79,26.83,26.69,26.72,120644.0,19.4143,19.4433,19.3419,19.3636,120644.0
2018-11-30 12:40:00,26.72,26.77,26.67,26.73,125415.0,19.3636,19.3998,19.3274,19.3708,125415.0
2018-11-30 12:50:00,26.73,26.74,26.61,26.62,77477.0,19.3708,19.3781,19.2839,19.2911,77477.0
2018-11-30 13:00:00,26.63,26.66,26.58,26.66,80163.0,19.2984,19.3201,19.2621,19.3201,80163.0
2018-11-30 13:10:00,26.66,26.71,26.63,26.67,148747.0,19.3201,19.3564,19.2984,19.3274,148747.0
2018-11-30 13:20:00,26.66,26.82,26.66,26.8,123378.0,19.3201,19.4361,19.3201,19.4216,123378.0
2018-11-30 13:30:00,26.8,26.91,26.79,26.82,130284.0,19.4216,19.5013,19.4143,19.4361,130284.0
2018-11-30 13:40:00,26.81,26.82,26.72,26.74,95153.0,19.4288,19.4361,19.3636,19.3781,95153.0
2018-11-30 13:50:00,26.75,26.75,26.56,26.57,239021.0,19.3853,19.3853,19.2477,19.2549,239021.0
2018-11-30 14:00:00,26.57,26.64,26.54,26.64,84565.0,19.2549,19.3056,19.2332,19.3056,84565.0
2018-11-30 14:10:00,26.64,26.75,26.61,26.73,116162.0,19.3056,19.3853,19.2839,19.3708,116162.0
2018-11-30 14:20:00,26.74,26.82,26.72,26.77,140799.0,19.3781,19.4361,19.3636,19.3998,140799.0
2018-11-30 14:30:00,26.77,26.81,26.75,26.78,102039.0,19.3998,19.4288,19.3853,19.4071,102039.0
2018-11-30 14:40:00,26.79,26.85,26.78,26.85,123213.0,19.4143,19.4578,19.4071,19.4578,123213.0
2018-11-30 14:50:00,26.85,26.91,26.82,26.85,185109.0,19.4578,19.5013,19.4361,19.4578,185109.0
2018-11-30 15:00:00,26.85,26.89,26.81,26.89,183348.0,19.4578,19.4868,19.4288,19.4868,183348.0
2018-11-30 15:10:00,26.89,26.97,26.87,26.96,217324.0,19.4868,19.5448,19.4723,19.5375,217324.0
2018-11-30 15:20:00,26.97,27.09,26.95,27.06,339754.0,19.5448,19.6317,19.5303,19.61,339754.0
2018-11-30 15:30:00,27.05,27.15,27.02,27.07,359379.0,19.6027,19.6752,19.581,19.6172,359379.0
2018-11-30 15:40:00,27.07,27.07,26.96,27.0,482921.0,19.6172,19.6172,19.5375,19.5665,482921.0
2018-11-30 15:50:00,27.01,27.05,26.97,27.03,1050782.0,19.5738,19.6027,19.5448,19.5883,1050782.0
2018-12-03 09:30:00,28.39,28.92,28.25,28.74,874284.0,20.5738,20.9579,20.4724,20.8275,874284.0
2018-12-03 09:40:00,28.75,29.16,28.66,29.12,819860.0,20.8347,21.1318,20.7695,21.1028,819860.0
2018-12-03 09:50:00,29.12,29.18,28.68,28.74,488574.0,21.1028,21.1463,20.784,20.8275,488574.0
2018-12-03 10:00:00,28.75,28.77,28.63,28.7,459001.0,20.8347,20.8492,20.7478,20.7985,459001.0
2018-12-03 10:10:00,28.7,28.71,28.36,28.43,401212.0,20.7985,20.8057,20.5521,20.6028,401212.0
2018-12-03 10:20:00,28.44,28.45,28.29,28.3,430137.0,20.6101,20.6173,20.5014,20.5086,430137.0
2018-12-03 10:30:00,28.3,28.33,28.19,28.23,488722.0,20.5086,20.5303,20.4289,20.4579,488722.0
2018-12-03 10:40:00,28.23,28.29,28.15,28.26,328853.0,20.4579,20.5014,20.3999,20.4796,328853.0
2018-12-03 10:50:00,28.27,28.41,28.2,28.3,231362.0,20.4869,20.5883,20.4361,20.5086,231362.0
2018-12-03 11:00:00,28.3,28.33,28.21,28.3,160647.0,20.5086,20.5303,20.4434,20.5086,160647.0
2018-12-03 11:10:00,28.3,28.54,28.29,28.44,213914.0,20.5086,20.6825,20.5014,20.6101,213914.0
2018-12-03 11:20:00,28.43,28.46,28.36,28.39,161085.0,20.6028,20.6246,20.5521,20.5738,161085.0
2018-12-03 11:30:00,28.4,28.43,28.22,28.25,175504.0,20.5811,20.6028,20.4506,20.4724,175504.0
2018-12-03 11:40:00,28.26,28.28,28.11,28.14,192792.0,20.4796,20.4941,20.3709,20.3927,192792.0
2018-12-03 11:50:00,28.14,28.16,28.08,28.16,153877.0,20.3927,20.4071,20.3492,20.4071,153877.0
2018-12-03 12:00:00,28.16,28.28,28.15,28.27,178553.0,20.4071,20.4941,20.3999,20.4869,178553.0
2018-12-03 12:10:00,28.27,28.3,28.23,28.28,122938.0,20.4869,20.5086,20.4579,20.4941,122938.0
2018-12-03 12:20:00,28.28,28.45,28.27,28.44,96875.0,20.4941,20.6173,20.4869,20.6101,96875.0
2018-12-03 12:30:00,28.44,28.5,28.41,28.41,113744.0,20.6101,20.6535,20.5883,20.5883,113744.0
2018-12-03 12:40:00,28.41,28.44,28.31,28.33,185874.0,20.5883,20.6101,20.5159,20.5303,185874.0
2018-12-03 12:50:00,28.33,28.42,28.31,28.41,171112.0,20.5303,20.5956,20.5159,20.5883,171112.0
2018-12-03 13:00:00,28.42,28.49,28.41,28.48,68578.0,20.5956,20.6463,20.5883,20.639,68578.0
2018-12-03 13:10:00,28.48,28.61,28.47,28.59,112639.0,20.639,20.7333,20.6318,20.7188,112639.0
2018-12-03 13:20:00,28.58,28.67,28.57,28.65,94501.0,20.7115,20.7767,20.7043,20.7622,94501.0
2018-12-03 13:30:00,28.66,28.66,28.57,28.64,121586.0,20.7695,20.7695,20.7043,20.755,121586.0
2018-12-03 13:40:00,28.63,28.7,28.61,28.67,171416.0,20.7478,20.7985,20.7333,20.7767,171416.0
2018-12-03 13:50:00,28.66,28.69,28.6,28.64,147374.0,20.7695,20.7912,20.726,20.755,147374.0
2018-12-03 14:00:00,28.64,28.68,28.49,28.51,106868.0,20.755,20.784,20.6463,20.6608,106868.0
2018-12-03 14:10:00,28.51,28.54,28.46,28.51,95162.0,20.6608,20.6825,20.6246,20.6608,95162.0
2018-12-03 14:20:00,28.5,28.57,28.48,28.55,117447.0,20.6535,20.7043,20.639,20.6898,117447.0
2018-12-03 14:30:00,28.55,28.65,28.54,28.65,136934.0,20.6898,20.7622,20.6825,20.7622,136934.0
2018-12-03 14:40:00,28.65,28.66,28.51,28.57,103060.0,20.7622,20.7695,20.6608,20.7043,103060.0
2018-12-03 14:50:00,28.57,28.65,28.57,28.62,94328.0,20.7043,20.7622,20.7043,20.7405,94328.0
2018-12-03 15:00:00,28.61,28.69,28.58,28.67,172736.0,20.7333,20.7912,20.7115,20.7767,172736.0
2018-12-03 15:10:00,28.67,28.77,28.67,28.75,169268.0,20.7767,20.8492,20.7767,20.8347,169268.0
2018-12-03 15:20:00,28.75,28.79,28.7,28.74,159866.0,20.8347,20.8637,20.7985,20.8275,159866.0
2018-12-03 15:30:00,28.75,28.77,28.69,28.71,247234.0,20.8347,20.8492,20.7912,20.8057,247234.0
2018-12-03 15:40:00,28.71,28.74,28.64,28.68,327875.0,20.8057,20.8275,20.755,20.784,327875.0
2018-12-03 15:50:00,28.69,28.79,28.63,28.78,715707.0,20.7912,20.8637,20.7478,20.8565,715707.0
2018-12-04 09:30:00,28.77,29.04,28.61,28.62,361221.0,20.8492,21.0449,20.7333,20.7405,361221.0
2018-12-04 09:40:00,28.61,28.68,28.41,28.48,228361.0,20.7333,20.784,20.5883,20.639,228361.0
2018-12-04 09:50:00,28.47,28.59,28.45,28.57,190677.0,20.6318,20.7188,20.6173,20.7043,190677.0
2018-12-04 10:00:00,28.58,28.72,28.57,28.67,224215.0,20.7115,20.813,20.7043,20.7767,224215.0
2018-12-04 10:10:00,28.66,28.88,28.6,28.77,242571.0,20.7695,20.9289,20.726,20.8492,242571.0
2018-12-04 10:20:00,28.78,28.81,28.68,28.75,184959.0,20.8565,20.8782,20.784,20.8347,184959.0
2018-12-04 10:30:00,28.75,28.92,28.71,28.91,251747.0,20.8347,20.9579,20.8057,20.9507,251747.0
2018-12-04 10:40:00,28.91,28.95,28.83,28.86,192160.0,20.9507,20.9797,20.8927,20.9144,192160.0
2018-12-04 10:50:00,28.86,28.87,28.71,28.73,244558.0,20.9144,20.9217,20.8057,20.8202,244558.0
2018-12-04 11:00:00,28.72,28.81,28.66,28.77,176026.0,20.813,20.8782,20.7695,20.8492,176026.0
2018-12-04 11:10:00,28.77,28.89,28.7,28.74,246768.0,20.8492,20.9362,20.7985,20.8275,246768.0
2018-12-04 11:20:00,28.73,28.86,28.7,28.85,237723.0,20.8202,20.9144,20.7985,20.9072,237723.0
2018-12-04 11:30:00,28.86,28.88,28.77,28.83,154302.0,20.9144,20.9289,20.8492,20.8927,154302.0
2018-12-04 11:40:00,28.84,28.91,28.82,28.87,153387.0,20.8999,20.9507,20.8854,20.9217,153387.0
2018-12-04 11:50:00,28.86,28.88,28.73,28.76,151136.0,20.9144,20.9289,20.8202,20.842,151136.0
2018-12-04 12:00:00,28.76,28.79,28.5,28.55,300394.0,20.842,20.8637,20.6535,20.6898,300394.0
2018-12-04 12:10:00,28.54,28.56,28.37,28.44,277981.0,20.6825,20.697,20.5593,20.6101,277981.0
2018-12-04 12:20:00,28.44,28.46,28.33,28.34,202102.0,20.6101,20.6246,20.5303,20.5376,202102.0
2018-12-04 12:30:00,28.33,28.42,28.25,28.38,268121.0,20.5303,20.5956,20.4724,20.5666,268121.0
2018-12-04 12:40:00,28.38,28.52,28.38,28.52,170533.0,20.5666,20.668,20.5666,20.668,170533.0
2018-12-04 12:50:00,28.51,28.56,28.46,28.47,148319.0,20.6608,20.697,20.6246,20.6318,148319.0
2018-12-04 13:00:00,28.48,28.48,28.37,28.39,154982.0,20.639,20.639,20.5593,20.5738,154982.0
2018-12-04 13:10:00,28.39,28.46,28.37,28.42,98243.0,20.5738,20.6246,20.5593,20.5956,98243.0
2018-12-04 13:20:00,28.41,28.41,28.2,28.26,107931.0,20.5883,20.5883,20.4361,20.4796,107931.0
2018-12-04 13:30:00,28.26,28.29,28.15,28.17,142310.0,20.4796,20.5014,20.3999,20.4144,142310.0
2018-12-04 13:40:00,28.17,28.43,28.12,28.42,131147.0,20.4144,20.6028,20.3782,20.5956,131147.0
2018-12-04 13:50:00,28.41,28.57,28.4,28.53,99223.0,20.5883,20.7043,20.5811,20.6753,99223.0
2018-12-04 14:00:00,28.52,28.55,28.39,28.5,120665.0,20.668,20.6898,20.5738,20.6535,120665.0
2018-12-04 14:10:00,28.51,28.62,28.5,28.61,95626.0,20.6608,20.7405,20.6535,20.7333,95626.0
2018-12-04 14:20:00,28.61,28.61,28.42,28.42,89605.0,20.7333,20.7333,20.5956,20.5956,89605.0
2018-12-04 14:30:00,28.43,28.51,28.43,28.47,112497.0,20.6028,20.6608,20.6028,20.6318,112497.0
2018-12-04 14:40:00,28.46,28.68,28.46,28.68,95640.0,20.6246,20.784,20.6246,20.784,95640.0
2018-12-04 14:50:00,28.68,28.71,28.59,28.6,131164.0,20.784,20.8057,20.7188,20.726,131164.0
2018-12-04 15:00:00,28.6,28.6,28.43,28.46,151650.0,20.726,20.726,20.6028,20.6246,151650.0
2018-12-04 15:10:00,28.46,28.53,28.41,28.43,130300.0,20.6246,20.6753,20.5883,20.6028,130300.0
2018-12-04 15:20:00,28.43,28.48,28.26,28.29,345459.0,20.6028,20.639,20.4796,20.5014,345459.0
2018-12-04 15:30:00,28.29,28.39,28.23,28.27,289443.0,20.5014,20.5738,20.4579,20.4869,289443.0
2018-12-04 15:40:00,28.27,28.27,28.15,28.16,307455.0,20.4869,20.4869,20.3999,20.4071,307455.0
2018-12-04 15:50:00,28.17,28.19,28.09,28.18,679787.0,20.4144,20.4289,20.3564,20.4216,679787.0
2018-12-06 09:30:00,27.26,27.53,26.93,27.47,402336.0,19.7549,19.9506,19.5158,19.9071,402336.0
2018-12-06 09:40:00,27.46,27.46,26.98,26.99,235739.0,19.8999,19.8999,19.552,19.5593,235739.0
2018-12-06 09:50:00,27.0,27.14,26.92,27.1,138780.0,19.5665,19.668,19.5085,19.639,138780.0
2018-12-06 10:00:00,27.11,27.25,27.01,27.17,318365.0,19.6462,19.7477,19.5738,19.6897,318365.0
2018-12-06 10:10:00,27.16,27.43,27.08,27.35,271629.0,19.6825,19.8781,19.6245,19.8202,271629.0
2018-12-06 10:20:00,27.35,27.41,27.23,27.38,163118.0,19.8202,19.8636,19.7332,19.8419,163118.0
2018-12-06 10:30:00,27.38,27.41,27.17,27.3,167823.0,19.8419,19.8636,19.6897,19.7839,167823.0
2018-12-06 10:40:00,27.31,27.53,27.28,27.42,175713.0,19.7912,19.9506,19.7694,19.8709,175713.0
2018-12-06 10:50:00,27.41,27.47,27.16,27.18,265304.0,19.8636,19.9071,19.6825,19.697,265304.0
2018-12-06 11:00:00,27.19,27.46,27.08,27.12,322682.0,19.7042,19.8999,19.6245,19.6535,322682.0
2018-12-06 11:10:00,27.11,27.11,26.93,26.95,229351.0,19.6462,19.6462,19.5158,19.5303,229351.0
2018-12-06 11:20:00,26.96,26.97,26.71,26.72,257693.0,19.5375,19.5448,19.3564,19.3636,257693.0
2018-12-06 11:30:00,26.71,26.76,26.64,26.73,276133.0,19.3564,19.3926,19.3056,19.3708,276133.0
2018-12-06 11:40:00,26.73,26.95,26.72,26.94,125160.0,19.3708,19.5303,19.3636,19.523,125160.0
2018-12-06 11:50:00,26.94,27.15,26.85,26.87,184070.0,19.523,19.6752,19.4578,19.4723,184070.0
2018-12-06 12:00:00,26.87,26.98,26.79,26.93,206191.0,19.4723,19.552,19.4143,19.5158,206191.0
2018-12-06 12:10:00,26.94,27.09,26.93,27.05,108487.0,19.523,19.6317,19.5158,19.6027,108487.0
2018-12-06 12:20:00,27.06,27.17,27.05,27.15,177422.0,19.61,19.6897,19.6027,19.6752,177422.0
2018-12-06 12:30:00,27.15,27.25,27.07,27.09,157300.0,19.6752,19.7477,19.6172,19.6317,157300.0
2018-12-06 12:40:00,27.1,27.19,27.05,27.16,124946.0,19.639,19.7042,19.6027,19.6825,124946.0
2018-12-06 12:50:00,27.16,27.21,27.1,27.15,143000.0,19.6825,19.7187,19.639,19.6752,143000.0
2018-12-06 13:00:00,27.15,27.19,27.03,27.04,117039.0,19.6752,19.7042,19.5883,19.5955,117039.0
2018-12-06 13:10:00,27.04,27.1,27.0,27.02,94999.0,19.5955,19.639,19.5665,19.581,94999.0
2018-12-06 13:20:00,27.02,27.06,26.94,26.96,145036.0,19.581,19.61,19.523,19.5375,145036.0
2018-12-06 13:30:00,26.95,27.07,26.91,27.05,117119.0,19.5303,19.6172,19.5013,19.6027,117119.0
2018-12-06 13:40:00,27.05,27.27,27.05,27.27,87133.0,19.6027,19.7622,19.6027,19.7622,87133.0
2018-12-06 13:50:00,27.27,27.46,27.26,27.46,104494.0,19.7622,19.8999,19.7549,19.8999,104494.0
2018-12-06 14:00:00,27.45,27.52,27.39,27.45,138015.0,19.8926,19.9434,19.8491,19.8926,138015.0
2018-12-06 14:10:00,27.44,27.44,27.26,27.27,126963.0,19.8854,19.8854,19.7549,19.7622,126963.0
2018-12-06 14:20:00,27.28,27.43,27.23,27.43,103785.0,19.7694,19.8781,19.7332,19.8781,103785.0
2018-12-06 14:30:00,27.43,27.43,27.3,27.33,139292.0,19.8781,19.8781,19.7839,19.8057,139292.0
2018-12-06 14:40:00,27.32,27.42,27.2,27.24,306210.0,19.7984,19.8709,19.7115,19.7404,306210.0
2018-12-06 14:50:00,27.24,27.46,27.22,27.45,164757.0,19.7404,19.8999,19.7259,19.8926,164757.0
2018-12-06 15:00:00,27.44,27.55,27.43,27.48,168039.0,19.8854,19.9651,19.8781,19.9144,168039.0
2018-12-06 15:10:00,27.46,27.53,27.44,27.51,147927.0,19.8999,19.9506,19.8854,19.9361,147927.0
2018-12-06 15:20:00,27.52,27.52,27.39,27.46,159220.0,19.9434,19.9434,19.8491,19.8999,159220.0
2018-12-06 15:30:00,27.47,27.66,27.45,27.61,251737.0,19.9071,20.0448,19.8926,20.0086,251737.0
2018-12-06 15:40:00,27.61,27.81,27.56,27.8,351996.0,20.0086,20.1535,19.9723,20.1463,351996.0
2018-12-06 15:50:00,27.79,27.84,27.73,27.75,673197.0,20.139,20.1752,20.0955,20.11,673197.0
2018-12-07 09:30:00,28.27,28.52,28.06,28.51,504415.0,20.4869,20.668,20.3347,20.6608,504415.0
2018-12-07 09:40:00,28.5,28.74,28.34,28.34,341994.0,20.6535,20.8275,20.5376,20.5376,341994.0
2018-12-07 09:50:00,28.34,28.47,28.28,28.32,167375.0,20.5376,20.6318,20.4941,20.5231,167375.0
2018-12-07 10:00:00,28.31,28.44,28.26,28.31,176348.0,20.5159,20.6101,20.4796,20.5159,176348.0
2018-12-07 10:10:00,28.3,28.31,28.03,28.04,161274.0,20.5086,20.5159,20.3129,20.3202,161274.0
2018-12-07 10:20:00,28.04,28.12,27.95,28.01,263130.0,20.3202,20.3782,20.255,20.2984,263130.0
2018-12-07 10:30:00,28.0,28.02,27.79,27.83,140438.0,20.2912,20.3057,20.139,20.168,140438.0
2018-12-07 10:40:00,27.83,28.19,27.79,28.12,216844.0,20.168,20.4289,20.139,20.3782,216844.0
2018-12-07 10:50:00,28.12,28.16,28.0,28.14,133241.0,20.3782,20.4071,20.2912,20.3927,133241.0
2018-12-07 11:00:00,28.14,28.19,27.86,27.94,123591.0,20.3927,20.4289,20.1897,20.2477,123591.0
2018-12-07 11:10:00,27.95,27.96,27.78,27.81,103554.0,20.255,20.2622,20.1318,20.1535,103554.0
2018-12-07 11:20:00,27.81,27.85,27.75,27.83,119452.0,20.1535,20.1825,20.11,20.168,119452.0
2018-12-07 11:30:00,27.84,27.93,27.8,27.86,112834.0,20.1752,20.2405,20.1463,20.1897,112834.0
2018-12-07 11:40:00,27.87,27.93,27.82,27.83,113106.0,20.197,20.2405,20.1608,20.168,113106.0
2018-12-07 11:50:00,27.83,27.83,27.58,27.6,167917.0,20.168,20.168,19.9868,20.0013,167917.0
2018-12-07 12:00:00,27.59,27.67,27.49,27.5,149117.0,19.9941,20.0521,19.9216,19.9289,149117.0
2018-12-07 12:10:00,27.5,27.55,27.36,27.45,251930.0,19.9289,19.9651,19.8274,19.8926,251930.0
2018-12-07 12:20:00,27.45,27.69,27.44,27.59,289017.0,19.8926,20.0665,19.8854,19.9941,289017.0
2018-12-07 12:30:00,27.59,27.62,27.5,27.54,87636.0,19.9941,20.0158,19.9289,19.9578,87636.0
2018-12-07 12:40:00,27.55,27.63,27.47,27.6,114068.0,19.9651,20.0231,19.9071,20.0013,114068.0
2018-12-07 12:50:00,27.61,27.81,27.59,27.77,97690.0,20.0086,20.1535,19.9941,20.1245,97690.0
2018-12-07 13:00:00,27.77,27.77,27.6,27.6,163708.0,20.1245,20.1245,20.0013,20.0013,163708.0
2018-12-07 13:10:00,27.61,27.64,27.57,27.59,135275.0,20.0086,20.0303,19.9796,19.9941,135275.0
2018-12-07 13:20:00,27.59,27.66,27.58,27.62,132631.0,19.9941,20.0448,19.9868,20.0158,132631.0
2018-12-07 13:30:00,27.62,27.63,27.53,27.54,102652.0,20.0158,20.0231,19.9506,19.9578,102652.0
2018-12-07 13:40:00,27.53,27.54,27.46,27.49,98470.0,19.9506,19.9578,19.8999,19.9216,98470.0
2018-12-07 13:50:00,27.49,27.59,27.48,27.55,147572.0,19.9216,19.9941,19.9144,19.9651,147572.0
2018-12-07 14:00:00,27.55,27.56,27.41,27.47,132577.0,19.9651,19.9723,19.8636,19.9071,132577.0
2018-12-07 14:10:00,27.46,27.56,27.34,27.53,101027.0,19.8999,19.9723,19.8129,19.9506,101027.0
2018-12-07 14:20:00,27.53,27.62,27.49,27.6,138955.0,19.9506,20.0158,19.9216,20.0013,138955.0
2018-12-07 14:30:00,27.6,27.62,27.42,27.43,212978.0,20.0013,20.0158,19.8709,19.8781,212978.0
2018-12-07 14:40:00,27.42,27.43,27.3,27.39,109591.0,19.8709,19.8781,19.7839,19.8491,109591.0
2018-12-07 14:50:00,27.39,27.45,27.23,27.26,175398.0,19.8491,19.8926,19.7332,19.7549,175398.0
2018-12-07 15:00:00,27.27,27.32,27.17,27.26,193000.0,19.7622,19.7984,19.6897,19.7549,193000.0
2018-12-07 15:10:00,27.26,27.29,27.13,27.19,203020.0,19.7549,19.7767,19.6607,19.7042,203020.0
2018-12-07 15:20:00,27.19,27.31,27.13,27.26,133437.0,19.7042,19.7912,19.6607,19.7549,133437.0
2018-12-07 15:30:00,27.25,27.47,27.19,27.32,241047.0,19.7477,19.9071,19.7042,19.7984,241047.0
2018-12-07 15:40:00,27.31,27.33,27.14,27.14,274366.0,19.7912,19.8057,19.668,19.668,274366.0
2018-12-07 15:50:00,27.15,27.29,27.14,27.21,713484.0,19.6752,19.7767,19.668,19.7187,713484.0
2018-12-10 09:30:00,26.56,27.12,26.5,26.99,295785.0,19.2477,19.6535,19.2042,19.5593,295785.0
2018-12-10 09:40:00,26.99,27.02,26.68,26.69,171674.0,19.5593,19.581,19.3346,19.3419,171674.0
2018-12-10 09:50:00,26.69,26.72,26.51,26.6,217430.0,19.3419,19.3636,19.2114,19.2766,217430.0
2018-12-10 10:00:00,26.6,26.76,26.59,26.59,170698.0,19.2766,19.3926,19.2694,19.2694,170698.0
2018-12-10 10:10:00,26.58,26.93,26.52,26.92,203070.0,19.2621,19.5158,19.2187,19.5085,203070.0
2018-12-10 10:20:00,26.92,26.94,26.73,26.81,130108.0,19.5085,19.523,19.3708,19.4288,130108.0
2018-12-10 10:30:00,26.79,26.84,26.55,26.55,107111.0,19.4143,19.4506,19.2404,19.2404,107111.0
2018-12-10 10:40:00,26.55,26.64,26.51,26.58,180280.0,19.2404,19.3056,19.2114,19.2621,180280.0
2018-12-10 10:50:00,26.58,26.6,26.24,26.27,244850.0,19.2621,19.2766,19.0158,19.0375,244850.0
2018-12-10 11:00:00,26.28,26.29,26.01,26.01,165595.0,19.0447,19.052,18.8491,18.8491,165595.0
2018-12-10 11:10:00,26.02,26.1,25.95,26.0,131149.0,18.8563,18.9143,18.8056,18.8418,131149.0
2018-12-10 11:20:00,25.99,26.04,25.84,26.01,260574.0,18.8346,18.8708,18.7259,18.8491,260574.0
2018-12-10 11:30:00,26.02,26.18,25.94,26.1,181243.0,18.8563,18.9723,18.7983,18.9143,181243.0
2018-12-10 11:40:00,26.11,26.21,26.07,26.15,153388.0,18.9215,18.994,18.8926,18.9505,153388.0
2018-12-10 11:50:00,26.15,26.15,25.99,26.0,163535.0,18.9505,18.9505,18.8346,18.8418,163535.0
2018-12-10 12:00:00,25.99,26.01,25.87,25.94,135245.0,18.8346,18.8491,18.7476,18.7983,135245.0
2018-12-10 12:10:00,25.94,25.99,25.86,25.87,134945.0,18.7983,18.8346,18.7404,18.7476,134945.0
2018-12-10 12:20:00,25.87,25.98,25.84,25.93,112133.0,18.7476,18.8273,18.7259,18.7911,112133.0
2018-12-10 12:30:00,25.93,26.22,25.92,26.19,156052.0,18.7911,19.0013,18.7839,18.9795,156052.0
2018-12-10 12:40:00,26.19,26.32,26.17,26.3,129995.0,18.9795,19.0737,18.965,19.0592,129995.0
2018-12-10 12:50:00,26.31,26.38,26.22,26.24,121755.0,19.0665,19.1172,19.0013,19.0158,121755.0
2018-12-10 13:00:00,26.24,26.31,26.21,26.26,131114.0,19.0158,19.0665,18.994,19.0302,131114.0
2018-12-10 13:10:00,26.27,26.41,26.22,26.4,161820.0,19.0375,19.1389,19.0013,19.1317,161820.0
2018-12-10 13:20:00,26.39,26.43,26.2,26.22,95510.0,19.1245,19.1534,18.9868,19.0013,95510.0
2018-12-10 13:30:00,26.21,26.4,26.21,26.35,74655.0,18.994,19.1317,18.994,19.0955,74655.0
2018-12-10 13:40:00,26.36,26.37,26.28,26.3,53464.0,19.1027,19.11,19.0447,19.0592,53464.0
2018-12-10 13:50:00,26.3,26.43,26.3,26.32,74347.0,19.0592,19.1534,19.0592,19.0737,74347.0
2018-12-10 14:00:00,26.33,26.36,26.26,26.28,124171.0,19.081,19.1027,19.0302,19.0447,124171.0
2018-12-10 14:10:00,26.28,26.3,26.1,26.12,117845.0,19.0447,19.0592,18.9143,18.9288,117845.0
2018-12-10 14:20:00,26.13,26.15,26.05,26.11,133437.0,18.936,18.9505,18.8781,18.9215,133437.0
2018-12-10 14:30:00,26.12,26.32,26.12,26.29,108071.0,18.9288,19.0737,18.9288,19.052,108071.0
2018-12-10 14:40:00,26.3,26.33,26.26,26.29,151732.0,19.0592,19.081,19.0302,19.052,151732.0
2018-12-10 14:50:00,26.29,26.35,26.11,26.15,156264.0,19.052,19.0955,18.9215,18.9505,156264.0
2018-12-10 15:00:00,26.15,26.2,26.14,26.16,127576.0,18.9505,18.9868,18.9433,18.9578,127576.0
2018-12-10 15:10:00,26.15,26.17,26.07,26.13,108083.0,18.9505,18.965,18.8926,18.936,108083.0
2018-12-10 15:20:00,26.12,26.2,26.12,26.14,171317.0,18.9288,18.9868,18.9288,18.9433,171317.0
2018-12-10 15:30:00,26.15,26.37,26.14,26.34,253322.0,18.9505,19.11,18.9433,19.0882,253322.0
2018-12-10 15:40:00,26.34,26.36,26.23,26.25,238705.0,19.0882,19.1027,19.0085,19.023,238705.0
2018-12-10 15:50:00,26.26,26.31,26.23,26.26,535533.0,19.0302,19.0665,19.0085,19.0302,535533.0
2018-12-11 09:30:00,26.71,27.12,26.52,26.95,507897.0,19.3564,19.6535,19.2187,19.5303,507897.0
2018-12-11 09:40:00,26.94,27.07,26.77,27.03,217526.0,19.523,19.6172,19.3998,19.5883,217526.0
2018-12-11 09:50:00,27.03,27.17,26.98,26.99,168334.0,19.5883,19.6897,19.552,19.5593,168334.0
2018-12-11 10:00:00,26.99,27.13,26.98,27.05,209721.0,19.5593,19.6607,19.552,19.6027,209721.0
2018-12-11 10:10:00,27.05,27.06,26.79,26.84,183022.0,19.6027,19.61,19.4143,19.4506,183022.0
2018-12-11 10:20:00,26.85,27.0,26.82,27.0,149986.0,19.4578,19.5665,19.4361,19.5665,149986.0
2018-12-11 10:30:00,27.0,27.03,26.82,26.97,116519.0,19.5665,19.5883,19.4361,19.5448,116519.0
2018-12-11 10:40:00,26.98,27.02,26.8,26.83,87184.0,19.552,19.581,19.4216,19.4433,87184.0
2018-12-11 10:50:00,26.82,26.87,26.72,26.85,122707.0,19.4361,19.4723,19.3636,19.4578,122707.0
2018-12-11 11:00:00,26.85,26.96,26.73,26.95,168848.0,19.4578,19.5375,19.3708,19.5303,168848.0
2018-12-11 11:10:00,26.95,26.99,26.83,26.94,116916.0,19.5303,19.5593,19.4433,19.523,116916.0
2018-12-11 11:20:00,26.94,26.97,26.75,26.82,108273.0,19.523,19.5448,19.3853,19.4361,108273.0
2018-12-11 11:30:00,26.81,26.92,26.73,26.91,412692.0,19.4288,19.5085,19.3708,19.5013,412692.0
2018-12-11 11:40:00,26.9,26.92,26.71,26.85,163315.0,19.494,19.5085,19.3564,19.4578,163315.0
2018-12-11 11:50:00,26.86,26.94,26.84,26.89,157403.0,19.4651,19.523,19.4506,19.4868,157403.0
2018-12-11 12:00:00,26.89,26.9,26.61,26.69,147829.0,19.4868,19.494,19.2839,19.3419,147829.0
2018-12-11 12:10:00,26.68,26.68,26.48,26.55,260714.0,19.3346,19.3346,19.1897,19.2404,260714.0
2018-12-11 12:20:00,26.55,26.64,26.52,26.56,189523.0,19.2404,19.3056,19.2187,19.2477,189523.0
2018-12-11 12:30:00,26.55,26.63,26.47,26.52,200156.0,19.2404,19.2984,19.1824,19.2187,200156.0
2018-12-11 12:40:00,26.52,26.58,26.48,26.54,128834.0,19.2187,19.2621,19.1897,19.2332,128834.0
2018-12-11 12:50:00,26.54,26.57,26.48,26.52,167933.0,19.2332,19.2549,19.1897,19.2187,167933.0
2018-12-11 13:00:00,26.51,26.59,26.42,26.45,137235.0,19.2114,19.2694,19.1462,19.1679,137235.0
2018-12-11 13:10:00,26.46,26.53,26.33,26.52,298028.0,19.1752,19.2259,19.081,19.2187,298028.0
2018-12-11 13:20:00,26.52,26.56,26.38,26.42,141815.0,19.2187,19.2477,19.1172,19.1462,141815.0
2018-12-11 13:30:00,26.42,26.43,26.35,26.41,187471.0,19.1462,19.1534,19.0955,19.1389,187471.0
2018-12-11 13:40:00,26.41,26.41,26.31,26.35,494701.0,19.1389,19.1389,19.0665,19.0955,494701.0
2018-12-11 13:50:00,26.35,26.38,26.27,26.34,231782.0,19.0955,19.1172,19.0375,19.0882,231782.0
2018-12-11 14:00:00,26.33,26.46,26.3,26.4,85740.0,19.081,19.1752,19.0592,19.1317,85740.0
2018-12-11 14:10:00,26.4,26.63,26.38,26.62,171816.0,19.1317,19.2984,19.1172,19.2911,171816.0
2018-12-11 14:20:00,26.62,26.85,26.6,26.84,149698.0,19.2911,19.4578,19.2766,19.4506,149698.0
2018-12-11 14:30:00,26.83,26.92,26.78,26.79,150180.0,19.4433,19.5085,19.4071,19.4143,150180.0
2018-12-11 14:40:00,26.8,26.98,26.79,26.89,175238.0,19.4216,19.552,19.4143,19.4868,175238.0
2018-12-11 14:50:00,26.89,26.95,26.8,26.84,159501.0,19.4868,19.5303,19.4216,19.4506,159501.0
2018-12-11 15:00:00,26.84,26.87,26.75,26.85,147016.0,19.4506,19.4723,19.3853,19.4578,147016.0
2018-12-11 15:10:00,26.86,27.0,26.85,26.86,144125.0,19.4651,19.5665,19.4578,19.4651,144125.0
2018-12-11 15:20:00,26.87,26.91,26.82,26.84,188535.0,19.4723,19.5013,19.4361,19.4506,188535.0
2018-12-11 15:30:00,26.85,26.95,26.81,26.84,263881.0,19.4578,19.5303,19.4288,19.4506,263881.0
2018-12-11 15:40:00,26.84,26.89,26.79,26.79,300841.0,19.4506,19.4868,19.4143,19.4143,300841.0
2018-12-11 15:50:00,26.79,26.83,26.72,26.76,700332.0,19.4143,19.4433,19.3636,19.3926,700332.0
2018-12-12 09:30:00,27.21,27.51,27.21,27.43,179925.0,19.7187,19.9361,19.7187,19.8781,179925.0
2018-12-12 09:40:00,27.44,27.52,27.41,27.47,121732.0,19.8854,19.9434,19.8636,19.9071,121732.0
2018-12-12 09:50:00,27.48,27.55,27.4,27.48,139679.0,19.9144,19.9651,19.8564,19.9144,139679.0
2018-12-12 10:00:00,27.49,27.51,27.2,27.28,244528.0,19.9216,19.9361,19.7115,19.7694,244528.0
2018-12-12 10:10:00,27.29,27.58,27.23,27.55,195246.0,19.7767,19.9868,19.7332,19.9651,195246.0
2018-12-12 10:20:00,27.55,27.66,27.44,27.46,264034.0,19.9651,20.0448,19.8854,19.8999,264034.0
2018-12-12 10:30:00,27.47,27.6,27.28,27.34,283841.0,19.9071,20.0013,19.7694,19.8129,283841.0
2018-12-12 10:40:00,27.33,27.58,27.3,27.57,109064.0,19.8057,19.9868,19.7839,19.9796,109064.0
2018-12-12 10:50:00,27.58,27.87,27.57,27.85,287185.0,19.9868,20.197,19.9796,20.1825,287185.0
2018-12-12 11:00:00,27.86,28.01,27.84,27.96,399258.0,20.1897,20.2984,20.1752,20.2622,399258.0
2018-12-12 11:10:00,27.96,28.1,27.9,28.01,266974.0,20.2622,20.3637,20.2187,20.2984,266974.0
2018-12-12 11:20:00,28.0,28.05,27.88,27.9,150363.0,20.2912,20.3274,20.2042,20.2187,150363.0
2018-12-12 11:30:00,27.89,27.93,27.7,27.74,105446.0,20.2115,20.2405,20.0738,20.1028,105446.0
2018-12-12 11:40:00,27.73,27.87,27.71,27.86,196194.0,20.0955,20.197,20.081,20.1897,196194.0
2018-12-12 11:50:00,27.86,27.89,27.74,27.83,63077.0,20.1897,20.2115,20.1028,20.168,63077.0
2018-12-12 12:00:00,27.85,27.91,27.79,27.87,238718.0,20.1825,20.226,20.139,20.197,238718.0
2018-12-12 12:10:00,27.88,27.88,27.72,27.73,112273.0,20.2042,20.2042,20.0883,20.0955,112273.0
2018-12-12 12:20:00,27.72,27.77,27.6,27.66,135652.0,20.0883,20.1245,20.0013,20.0448,135652.0
2018-12-12 12:30:00,27.66,27.76,27.61,27.72,84814.0,20.0448,20.1173,20.0086,20.0883,84814.0
2018-12-12 12:40:00,27.72,27.83,27.72,27.82,80772.0,20.0883,20.168,20.0883,20.1608,80772.0
2018-12-12 12:50:00,27.81,27.97,27.81,27.94,63228.0,20.1535,20.2695,20.1535,20.2477,63228.0
2018-12-12 13:00:00,27.94,27.94,27.77,27.91,305764.0,20.2477,20.2477,20.1245,20.226,305764.0
2018-12-12 13:10:00,27.91,27.98,27.86,27.87,58204.0,20.226,20.2767,20.1897,20.197,58204.0
2018-12-12 13:20:00,27.87,27.93,27.84,27.9,87718.0,20.197,20.2405,20.1752,20.2187,87718.0
2018-12-12 13:30:00,27.91,27.93,27.88,27.89,67960.0,20.226,20.2405,20.2042,20.2115,67960.0
2018-12-12 13:40:00,27.89,27.91,27.82,27.86,58200.0,20.2115,20.226,20.1608,20.1897,58200.0
2018-12-12 13:50:00,27.86,27.87,27.72,27.75,115483.0,20.1897,20.197,20.0883,20.11,115483.0
2018-12-12 14:00:00,27.75,27.76,27.63,27.63,101257.0,20.11,20.1173,20.0231,20.0231,101257.0
2018-12-12 14:10:00,27.64,27.71,27.6,27.69,78289.0,20.0303,20.081,20.0013,20.0665,78289.0
2018-12-12 14:20:00,27.69,27.73,27.46,27.5,145818.0,20.0665,20.0955,19.8999,19.9289,145818.0
2018-12-12 14:30:00,27.5,27.55,27.43,27.51,135180.0,19.9289,19.9651,19.8781,19.9361,135180.0
2018-12-12 14:40:00,27.5,27.52,27.38,27.4,140969.0,19.9289,19.9434,19.8419,19.8564,140969.0
2018-12-12 14:50:00,27.39,27.5,27.35,27.47,130940.0,19.8491,19.9289,19.8202,19.9071,130940.0
2018-12-12 15:00:00,27.47,27.51,27.34,27.49,257586.0,19.9071,19.9361,19.8129,19.9216,257586.0
2018-12-12 15:10:00,27.49,27.53,27.33,27.34,222783.0,19.9216,19.9506,19.8057,19.8129,222783.0
2018-12-12 15:20:00,27.34,27.38,27.26,27.31,211598.0,19.8129,19.8419,19.7549,19.7912,211598.0
2018-12-12 15:30:00,27.31,27.5,27.3,27.5,216302.0,19.7912,19.9289,19.7839,19.9289,216302.0
2018-12-12 15:40:00,27.5,27.53,27.37,27.39,290250.0,19.9289,19.9506,19.8346,19.8491,290250.0
2018-12-12 15:50:00,27.39,27.39,27.25,27.28,622240.0,19.8491,19.8491,19.7477,19.7694,622240.0
2018-12-13 09:30:00,27.1,27.18,26.8,26.93,267444.0,19.6975,19.7556,19.4794,19.5739,267444.0
2018-12-13 09:40:00,26.93,26.93,26.54,26.57,208534.0,19.5739,19.5739,19.2904,19.3122,208534.0
2018-12-13 09:50:00,26.56,26.56,26.4,26.51,199448.0,19.305,19.305,19.1887,19.2686,199448.0
2018-12-13 10:00:00,26.51,26.81,26.44,26.67,328312.0,19.2686,19.4867,19.2177,19.3849,328312.0
2018-12-13 10:10:00,26.68,26.94,26.68,26.9,213694.0,19.3922,19.5812,19.3922,19.5521,213694.0
2018-12-13 10:20:00,26.89,27.02,26.82,26.94,242227.0,19.5448,19.6393,19.4939,19.5812,242227.0
2018-12-13 10:30:00,26.94,27.23,26.89,27.03,221836.0,19.5812,19.7919,19.5448,19.6466,221836.0
2018-12-13 10:40:00,27.02,27.05,26.79,26.85,165948.0,19.6393,19.6611,19.4721,19.5157,165948.0
2018-12-13 10:50:00,26.85,26.87,26.66,26.84,221467.0,19.5157,19.5303,19.3776,19.5085,221467.0
2018-12-13 11:00:00,26.84,26.88,26.7,26.79,132032.0,19.5085,19.5375,19.4067,19.4721,132032.0
2018-12-13 11:10:00,26.79,26.82,26.66,26.76,150150.0,19.4721,19.4939,19.3776,19.4503,150150.0
2018-12-13 11:20:00,26.77,26.87,26.66,26.8,111873.0,19.4576,19.5303,19.3776,19.4794,111873.0
2018-12-13 11:30:00,26.8,26.91,26.74,26.82,137725.0,19.4794,19.5594,19.4358,19.4939,137725.0
2018-12-13 11:40:00,26.81,27.02,26.75,26.89,166803.0,19.4867,19.6393,19.4431,19.5448,166803.0
2018-12-13 11:50:00,26.88,27.03,26.85,26.93,139271.0,19.5375,19.6466,19.5157,19.5739,139271.0
2018-12-13 12:00:00,26.93,26.95,26.83,26.9,98760.0,19.5739,19.5884,19.5012,19.5521,98760.0
2018-12-13 12:10:00,26.9,27.12,26.8,26.97,182660.0,19.5521,19.712,19.4794,19.603,182660.0
2018-12-13 12:20:00,26.98,27.0,26.86,26.89,70884.0,19.6102,19.6248,19.523,19.5448,70884.0
2018-12-13 12:30:00,26.88,26.96,26.86,26.89,133543.0,19.5375,19.5957,19.523,19.5448,133543.0
2018-12-13 12:40:00,26.89,26.92,26.85,26.88,82897.0,19.5448,19.5666,19.5157,19.5375,82897.0
2018-12-13 12:50:00,26.89,26.9,26.84,26.88,82595.0,19.5448,19.5521,19.5085,19.5375,82595.0
2018-12-13 13:00:00,26.87,26.89,26.75,26.85,99328.0,19.5303,19.5448,19.4431,19.5157,99328.0
2018-12-13 13:10:00,26.85,26.92,26.79,26.83,77367.0,19.5157,19.5666,19.4721,19.5012,77367.0
2018-12-13 13:20:00,26.84,26.87,26.74,26.8,81259.0,19.5085,19.5303,19.4358,19.4794,81259.0
2018-12-13 13:30:00,26.81,26.87,26.73,26.84,248708.0,19.4867,19.5303,19.4285,19.5085,248708.0
2018-12-13 13:40:00,26.85,26.86,26.73,26.73,99988.0,19.5157,19.523,19.4285,19.4285,99988.0
2018-12-13 13:50:00,26.72,26.73,26.63,26.65,120840.0,19.4213,19.4285,19.3558,19.3704,120840.0
2018-12-13 14:00:00,26.66,26.71,26.6,26.63,78779.0,19.3776,19.414,19.334,19.3558,78779.0
2018-12-13 14:10:00,26.63,26.63,26.51,26.51,191373.0,19.3558,19.3558,19.2686,19.2686,191373.0
2018-12-13 14:20:00,26.52,26.63,26.47,26.6,227616.0,19.2759,19.3558,19.2395,19.334,227616.0
2018-12-13 14:30:00,26.61,26.63,26.46,26.48,87198.0,19.3413,19.3558,19.2323,19.2468,87198.0
2018-12-13 14:40:00,26.49,26.56,26.47,26.48,85157.0,19.2541,19.305,19.2395,19.2468,85157.0
2018-12-13 14:50:00,26.47,26.58,26.47,26.54,124527.0,19.2395,19.3195,19.2395,19.2904,124527.0
2018-12-13 15:00:00,26.54,26.59,26.52,26.52,149052.0,19.2904,19.3268,19.2759,19.2759,149052.0
2018-12-13 15:10:00,26.51,26.69,26.5,26.67,142870.0,19.2686,19.3994,19.2613,19.3849,142870.0
2018-12-13 15:20:00,26.67,26.76,26.65,26.71,165776.0,19.3849,19.4503,19.3704,19.414,165776.0
2018-12-13 15:30:00,26.71,26.78,26.63,26.68,208478.0,19.414,19.4649,19.3558,19.3922,208478.0
2018-12-13 15:40:00,26.67,26.81,26.66,26.79,319510.0,19.3849,19.4867,19.3776,19.4721,319510.0
2018-12-13 15:50:00,26.79,26.93,26.79,26.87,850991.0,19.4721,19.5739,19.4721,19.5303,850991.0
2018-12-14 09:30:00,26.51,26.54,26.36,26.45,271164.0,19.2686,19.2904,19.1596,19.225,271164.0
2018-12-14 09:40:00,26.47,26.47,26.28,26.3,177467.0,19.2395,19.2395,19.1014,19.116,177467.0
2018-12-14 09:50:00,26.31,26.5,26.2,26.35,249167.0,19.1232,19.2613,19.0433,19.1523,249167.0
2018-12-14 10:00:00,26.35,26.4,26.22,26.25,120754.0,19.1523,19.1887,19.0578,19.0796,120754.0
2018-12-14 10:10:00,26.26,26.26,26.13,26.22,205222.0,19.0869,19.0869,18.9924,19.0578,205222.0
2018-12-14 10:20:00,26.21,26.25,26.12,26.15,111673.0,19.0506,19.0796,18.9851,19.007,111673.0
2018-12-14 10:30:00,26.15,26.28,26.1,26.27,179483.0,19.007,19.1014,18.9706,19.0942,179483.0
2018-12-14 10:40:00,26.27,26.28,26.12,26.24,137831.0,19.0942,19.1014,18.9851,19.0724,137831.0
2018-12-14 10:50:00,26.23,26.3,26.09,26.1,129573.0,19.0651,19.116,18.9633,18.9706,129573.0
2018-12-14 11:00:00,26.1,26.25,26.07,26.21,99500.0,18.9706,19.0796,18.9488,19.0506,99500.0
2018-12-14 11:10:00,26.21,26.24,26.14,26.19,94760.0,19.0506,19.0724,18.9997,19.036,94760.0
2018-12-14 11:20:00,26.19,26.19,25.95,25.96,181933.0,19.036,19.036,18.8616,18.8689,181933.0
2018-12-14 11:30:00,25.95,26.09,25.95,26.01,117459.0,18.8616,18.9633,18.8616,18.9052,117459.0
2018-12-14 11:40:00,26.01,26.05,25.85,25.87,98152.0,18.9052,18.9343,18.7889,18.8034,98152.0
2018-12-14 11:50:00,25.87,25.95,25.79,25.82,98812.0,18.8034,18.8616,18.7453,18.7671,98812.0
2018-12-14 12:00:00,25.83,25.87,25.78,25.81,94813.0,18.7744,18.8034,18.738,18.7598,94813.0
2018-12-14 12:10:00,25.81,25.94,25.79,25.93,130399.0,18.7598,18.8543,18.7453,18.847,130399.0
2018-12-14 12:20:00,25.93,26.04,25.9,26.04,93340.0,18.847,18.927,18.8252,18.927,93340.0
2018-12-14 12:30:00,26.04,26.07,25.99,25.99,122086.0,18.927,18.9488,18.8907,18.8907,122086.0
2018-12-14 12:40:00,25.99,26.01,25.94,25.97,56279.0,18.8907,18.9052,18.8543,18.8761,56279.0
2018-12-14 12:50:00,25.97,25.97,25.87,25.92,66774.0,18.8761,18.8761,18.8034,18.8398,66774.0
2018-12-14 13:00:00,25.91,26.03,25.89,26.03,67184.0,18.8325,18.9197,18.818,18.9197,67184.0
2018-12-14 13:10:00,26.04,26.07,25.97,25.99,82948.0,18.927,18.9488,18.8761,18.8907,82948.0
2018-12-14 13:20:00,25.98,26.0,25.93,25.96,57811.0,18.8834,18.8979,18.847,18.8689,57811.0
2018-12-14 13:30:00,25.96,25.99,25.87,25.96,98312.0,18.8689,18.8907,18.8034,18.8689,98312.0
2018-12-14 13:40:00,25.97,26.0,25.9,25.91,66204.0,18.8761,18.8979,18.8252,18.8325,66204.0
2018-12-14 13:50:00,25.9,25.91,25.83,25.86,120637.0,18.8252,18.8325,18.7744,18.7962,120637.0
2018-12-14 14:00:00,25.87,25.93,25.82,25.93,86821.0,18.8034,18.847,18.7671,18.847,86821.0
2018-12-14 14:10:00,25.92,25.97,25.87,25.92,76050.0,18.8398,18.8761,18.8034,18.8398,76050.0
2018-12-14 14:20:00,25.92,26.01,25.87,25.98,110853.0,18.8398,18.9052,18.8034,18.8834,110853.0
2018-12-14 14:30:00,25.98,25.99,25.87,25.88,120506.0,18.8834,18.8907,18.8034,18.8107,120506.0
2018-12-14 14:40:00,25.89,25.92,25.81,25.83,132730.0,18.818,18.8398,18.7598,18.7744,132730.0
2018-12-14 14:50:00,25.83,25.94,25.78,25.93,153400.0,18.7744,18.8543,18.738,18.847,153400.0
2018-12-14 15:00:00,25.93,25.99,25.91,25.94,120642.0,18.847,18.8907,18.8325,18.8543,120642.0
2018-12-14 15:10:00,25.94,26.05,25.92,25.98,133703.0,18.8543,18.9343,18.8398,18.8834,133703.0
2018-12-14 15:20:00,25.98,25.98,25.88,25.9,150863.0,18.8834,18.8834,18.8107,18.8252,150863.0
2018-12-14 15:30:00,25.9,25.91,25.8,25.84,188331.0,18.8252,18.8325,18.7526,18.7816,188331.0
2018-12-14 15:40:00,25.84,25.86,25.77,25.84,327329.0,18.7816,18.7962,18.7308,18.7816,327329.0
2018-12-14 15:50:00,25.84,25.9,25.82,25.84,672538.0,18.7816,18.8252,18.7671,18.7816,672538.0
2018-12-17 09:30:00,25.68,25.77,25.36,25.64,301107.0,18.6653,18.7308,18.4327,18.6363,301107.0
2018-12-17 09:40:00,25.64,25.93,25.64,25.93,407364.0,18.6363,18.847,18.6363,18.847,407364.0
2018-12-17 09:50:00,25.93,26.12,25.77,26.11,372900.0,18.847,18.9851,18.7308,18.9779,372900.0
2018-12-17 10:00:00,26.1,26.13,25.8,25.84,274489.0,18.9706,18.9924,18.7526,18.7816,274489.0
2018-12-17 10:10:00,25.84,26.05,25.81,25.94,142919.0,18.7816,18.9343,18.7598,18.8543,142919.0
2018-12-17 10:20:00,25.93,26.07,25.88,26.06,105785.0,18.847,18.9488,18.8107,18.9415,105785.0
2018-12-17 10:30:00,26.06,26.12,25.97,26.09,141583.0,18.9415,18.9851,18.8761,18.9633,141583.0
2018-12-17 10:40:00,26.09,26.22,26.01,26.05,192964.0,18.9633,19.0578,18.9052,18.9343,192964.0
2018-12-17 10:50:00,26.05,26.35,26.01,26.34,183020.0,18.9343,19.1523,18.9052,19.1451,183020.0
2018-12-17 11:00:00,26.33,26.48,26.28,26.46,210839.0,19.1378,19.2468,19.1014,19.2323,210839.0
2018-12-17 11:10:00,26.47,26.56,26.44,26.48,170923.0,19.2395,19.305,19.2177,19.2468,170923.0
2018-12-17 11:20:00,26.47,26.56,26.42,26.48,212267.0,19.2395,19.305,19.2032,19.2468,212267.0
2018-12-17 11:30:00,26.49,26.53,26.36,26.42,139294.0,19.2541,19.2832,19.1596,19.2032,139294.0
2018-12-17 11:40:00,26.42,26.44,26.34,26.44,121421.0,19.2032,19.2177,19.1451,19.2177,121421.0
2018-12-17 11:50:00,26.44,26.5,26.41,26.44,117726.0,19.2177,19.2613,19.1959,19.2177,117726.0
2018-12-17 12:00:00,26.44,26.48,26.42,26.44,97115.0,19.2177,19.2468,19.2032,19.2177,97115.0
2018-12-17 12:10:00,26.44,26.44,26.26,26.3,126593.0,19.2177,19.2177,19.0869,19.116,126593.0
2018-12-17 12:20:00,26.3,26.31,26.24,26.26,128428.0,19.116,19.1232,19.0724,19.0869,128428.0
2018-12-17 12:30:00,26.25,26.26,26.13,26.17,125930.0,19.0796,19.0869,18.9924,19.0215,125930.0
2018-12-17 12:40:00,26.17,26.18,26.1,26.17,192315.0,19.0215,19.0288,18.9706,19.0215,192315.0
2018-12-17 12:50:00,26.17,26.21,26.08,26.09,114062.0,19.0215,19.0506,18.9561,18.9633,114062.0
2018-12-17 13:00:00,26.09,26.16,26.06,26.12,103614.0,18.9633,19.0142,18.9415,18.9851,103614.0
2018-12-17 13:10:00,26.11,26.14,26.07,26.07,94602.0,18.9779,18.9997,18.9488,18.9488,94602.0
2018-12-17 13:20:00,26.07,26.11,25.98,26.05,99514.0,18.9488,18.9779,18.8834,18.9343,99514.0
2018-12-17 13:30:00,26.05,26.12,25.94,26.01,98206.0,18.9343,18.9851,18.8543,18.9052,98206.0
2018-12-17 13:40:00,26.01,26.09,25.97,25.99,111483.0,18.9052,18.9633,18.8761,18.8907,111483.0
2018-12-17 13:50:00,25.99,26.09,25.95,26.01,104487.0,18.8907,18.9633,18.8616,18.9052,104487.0
2018-12-17 14:00:00,26.0,26.01,25.92,25.97,95525.0,18.8979,18.9052,18.8398,18.8761,95525.0
2018-12-17 14:10:00,25.97,26.04,25.91,25.93,141620.0,18.8761,18.927,18.8325,18.847,141620.0
2018-12-17 14:20:00,25.93,26.02,25.91,25.93,135063.0,18.847,18.9125,18.8325,18.847,135063.0
2018-12-17 14:30:00,25.93,25.99,25.86,25.86,117677.0,18.847,18.8907,18.7962,18.7962,117677.0
2018-12-17 14:40:00,25.87,25.92,25.78,25.8,199065.0,18.8034,18.8398,18.738,18.7526,199065.0
2018-12-17 14:50:00,25.8,25.82,25.7,25.81,176193.0,18.7526,18.7671,18.6799,18.7598,176193.0
2018-12-17 15:00:00,25.81,25.88,25.72,25.72,173952.0,18.7598,18.8107,18.6944,18.6944,173952.0
2018-12-17 15:10:00,25.72,25.83,25.71,25.74,167895.0,18.6944,18.7744,18.6871,18.7089,167895.0
2018-12-17 15:20:00,25.73,25.73,25.61,25.66,131528.0,18.7017,18.7017,18.6145,18.6508,131528.0
2018-12-17 15:30:00,25.66,25.66,25.52,25.56,315362.0,18.6508,18.6508,18.549,18.5781,315362.0
2018-12-17 15:40:00,25.57,25.58,25.35,25.41,370529.0,18.5854,18.5927,18.4255,18.4691,370529.0
2018-12-17 15:50:00,25.41,25.55,25.4,25.51,598204.0,18.4691,18.5708,18.4618,18.5418,598204.0
2018-12-18 09:30:00,25.46,25.62,25.42,25.53,245913.0,18.5054,18.6217,18.4764,18.5563,245913.0
2018-12-18 09:40:00,25.54,25.57,25.46,25.48,169938.0,18.5636,18.5854,18.5054,18.52,169938.0
2018-12-18 09:50:00,25.49,25.61,25.36,25.54,244698.0,18.5272,18.6145,18.4327,18.5636,244698.0
2018-12-18 10:00:00,25.54,25.57,25.43,25.55,215937.0,18.5636,18.5854,18.4836,18.5708,215937.0
2018-12-18 10:10:00,25.55,25.62,25.47,25.6,238351.0,18.5708,18.6217,18.5127,18.6072,238351.0
2018-12-18 10:20:00,25.6,25.66,25.55,25.64,244025.0,18.6072,18.6508,18.5708,18.6363,244025.0
2018-12-18 10:30:00,25.64,25.71,25.44,25.48,157697.0,18.6363,18.6871,18.4909,18.52,157697.0
2018-12-18 10:40:00,25.48,25.48,25.28,25.3,227338.0,18.52,18.52,18.3746,18.3891,227338.0
2018-12-18 10:50:00,25.3,25.31,25.17,25.18,178404.0,18.3891,18.3964,18.2946,18.3019,178404.0
2018-12-18 11:00:00,25.17,25.26,25.17,25.25,188260.0,18.2946,18.3601,18.2946,18.3528,188260.0
2018-12-18 11:10:00,25.25,25.3,25.19,25.24,138214.0,18.3528,18.3891,18.3092,18.3455,138214.0
2018-12-18 11:20:00,25.24,25.24,25.03,25.09,185942.0,18.3455,18.3455,18.1929,18.2365,185942.0
2018-12-18 11:30:00,25.1,25.24,25.03,25.19,162668.0,18.2438,18.3455,18.1929,18.3092,162668.0
2018-12-18 11:40:00,25.19,25.19,25.06,25.14,110216.0,18.3092,18.3092,18.2147,18.2728,110216.0
2018-12-18 11:50:00,25.14,25.16,24.92,24.95,216729.0,18.2728,18.2874,18.1129,18.1347,216729.0
2018-12-18 12:00:00,24.94,25.09,24.93,25.09,234899.0,18.1275,18.2365,18.1202,18.2365,234899.0
2018-12-18 12:10:00,25.09,25.12,25.01,25.08,176808.0,18.2365,18.2583,18.1784,18.2292,176808.0
2018-12-18 12:20:00,25.09,25.13,25.03,25.08,97029.0,18.2365,18.2656,18.1929,18.2292,97029.0
2018-12-18 12:30:00,25.09,25.15,25.05,25.1,112092.0,18.2365,18.2801,18.2074,18.2438,112092.0
2018-12-18 12:40:00,25.1,25.12,25.04,25.1,91003.0,18.2438,18.2583,18.2002,18.2438,91003.0
2018-12-18 12:50:00,25.11,25.12,24.98,24.98,108292.0,18.251,18.2583,18.1565,18.1565,108292.0
2018-12-18 13:00:00,24.99,25.03,24.91,24.93,198015.0,18.1638,18.1929,18.1057,18.1202,198015.0
2018-12-18 13:10:00,24.93,24.97,24.85,24.9,147002.0,18.1202,18.1493,18.0621,18.0984,147002.0
2018-12-18 13:20:00,24.89,24.89,24.73,24.77,437928.0,18.0911,18.0911,17.9748,18.0039,437928.0
2018-12-18 13:30:00,24.77,24.9,24.75,24.86,174435.0,18.0039,18.0984,17.9894,18.0693,174435.0
2018-12-18 13:40:00,24.87,24.88,24.76,24.78,90955.0,18.0766,18.0839,17.9966,18.0112,90955.0
2018-12-18 13:50:00,24.77,24.78,24.68,24.73,113234.0,18.0039,18.0112,17.9385,17.9748,113234.0
2018-12-18 14:00:00,24.73,24.9,24.73,24.88,122669.0,17.9748,18.0984,17.9748,18.0839,122669.0
2018-12-18 14:10:00,24.89,24.9,24.7,24.75,130371.0,18.0911,18.0984,17.953,17.9894,130371.0
2018-12-18 14:20:00,24.74,24.77,24.62,24.66,154969.0,17.9821,18.0039,17.8949,17.924,154969.0
2018-12-18 14:30:00,24.66,24.72,24.58,24.64,165091.0,17.924,17.9676,17.8658,17.9094,165091.0
2018-12-18 14:40:00,24.64,24.64,24.47,24.55,390429.0,17.9094,17.9094,17.7859,17.844,390429.0
2018-12-18 14:50:00,24.56,24.59,24.45,24.45,306094.0,17.8513,17.8731,17.7713,17.7713,306094.0
2018-12-18 15:00:00,24.46,24.51,24.39,24.45,207994.0,17.7786,17.8149,17.7277,17.7713,207994.0
2018-12-18 15:10:00,24.44,24.57,24.43,24.55,184848.0,17.7641,17.8585,17.7568,17.844,184848.0
2018-12-18 15:20:00,24.55,24.57,24.44,24.48,153224.0,17.844,17.8585,17.7641,17.7931,153224.0
2018-12-18 15:30:00,24.48,24.57,24.48,24.5,264199.0,17.7931,17.8585,17.7931,17.8077,264199.0
2018-12-18 15:40:00,24.49,24.66,24.48,24.64,337579.0,17.8004,17.924,17.7931,17.9094,337579.0
2018-12-18 15:50:00,24.64,24.65,24.4,24.4,765582.0,17.9094,17.9167,17.735,17.735,765582.0
2018-12-19 09:30:00,24.62,24.86,24.49,24.49,305379.0,17.8949,18.0693,17.8004,17.8004,305379.0
2018-12-19 09:40:00,24.49,24.67,24.47,24.54,220748.0,17.8004,17.9312,17.7859,17.8367,220748.0
2018-12-19 09:50:00,24.55,24.77,24.54,24.56,190584.0,17.844,18.0039,17.8367,17.8513,190584.0
2018-12-19 10:00:00,24.56,24.69,24.46,24.67,204629.0,17.8513,17.9458,17.7786,17.9312,204629.0
2018-12-19 10:10:00,24.66,24.81,24.66,24.79,215061.0,17.924,18.033,17.924,18.0184,215061.0
2018-12-19 10:20:00,24.79,24.87,24.76,24.83,222214.0,18.0184,18.0766,17.9966,18.0475,222214.0
2018-12-19 10:30:00,24.84,24.95,24.79,24.93,158388.0,18.0548,18.1347,18.0184,18.1202,158388.0
2018-12-19 10:40:00,24.93,24.99,24.82,24.9,226438.0,18.1202,18.1638,18.0403,18.0984,226438.0
2018-12-19 10:50:00,24.91,25.01,24.89,24.92,173565.0,18.1057,18.1784,18.0911,18.1129,173565.0
2018-12-19 11:00:00,24.92,25.07,24.89,25.0,158563.0,18.1129,18.222,18.0911,18.1711,158563.0
2018-12-19 11:10:00,25.01,25.1,24.93,24.93,150187.0,18.1784,18.2438,18.1202,18.1202,150187.0
2018-12-19 11:20:00,24.93,25.02,24.84,24.85,170066.0,18.1202,18.1856,18.0548,18.0621,170066.0
2018-12-19 11:30:00,24.84,24.85,24.72,24.73,111829.0,18.0548,18.0621,17.9676,17.9748,111829.0
2018-12-19 11:40:00,24.74,24.77,24.68,24.68,130554.0,17.9821,18.0039,17.9385,17.9385,130554.0
2018-12-19 11:50:00,24.68,24.86,24.68,24.86,93049.0,17.9385,18.0693,17.9385,18.0693,93049.0
2018-12-19 12:00:00,24.86,24.93,24.83,24.92,84120.0,18.0693,18.1202,18.0475,18.1129,84120.0
2018-12-19 12:10:00,24.91,24.98,24.88,24.97,86369.0,18.1057,18.1565,18.0839,18.1493,86369.0
2018-12-19 12:20:00,24.97,24.98,24.88,24.89,78867.0,18.1493,18.1565,18.0839,18.0911,78867.0
2018-12-19 12:30:00,24.89,24.92,24.85,24.89,81283.0,18.0911,18.1129,18.0621,18.0911,81283.0
2018-12-19 12:40:00,24.89,24.89,24.8,24.87,78560.0,18.0911,18.0911,18.0257,18.0766,78560.0
2018-12-19 12:50:00,24.88,24.89,24.68,24.7,95184.0,18.0839,18.0911,17.9385,17.953,95184.0
2018-12-19 13:00:00,24.7,24.74,24.64,24.64,105726.0,17.953,17.9821,17.9094,17.9094,105726.0
2018-12-19 13:10:00,24.64,24.67,24.6,24.62,89041.0,17.9094,17.9312,17.8803,17.8949,89041.0
2018-12-19 13:20:00,24.61,24.64,24.57,24.62,158243.0,17.8876,17.9094,17.8585,17.8949,158243.0
2018-12-19 13:30:00,24.62,24.7,24.6,24.68,105275.0,17.8949,17.953,17.8803,17.9385,105275.0
2018-12-19 13:40:00,24.67,24.75,24.67,24.73,103628.0,17.9312,17.9894,17.9312,17.9748,103628.0
2018-12-19 13:50:00,24.73,24.92,24.71,24.9,126154.0,17.9748,18.1129,17.9603,18.0984,126154.0
2018-12-19 14:00:00,24.92,24.96,24.3,24.38,295975.0,18.1129,18.142,17.6623,17.7204,295975.0
2018-12-19 14:10:00,24.39,24.5,24.2,24.46,246984.0,17.7277,17.8077,17.5896,17.7786,246984.0
2018-12-19 14:20:00,24.46,24.55,24.35,24.53,211907.0,17.7786,17.844,17.6986,17.8295,211907.0
2018-12-19 14:30:00,24.52,24.63,24.35,24.42,239861.0,17.8222,17.9022,17.6986,17.7495,239861.0
2018-12-19 14:40:00,24.41,24.41,24.11,24.26,325524.0,17.7422,17.7422,17.5242,17.6332,325524.0
2018-12-19 14:50:00,24.26,24.26,23.88,23.96,352066.0,17.6332,17.6332,17.357,17.4152,352066.0
2018-12-19 15:00:00,23.95,23.96,23.67,23.85,435518.0,17.4079,17.4152,17.2044,17.3352,435518.0
2018-12-19 15:10:00,23.86,24.05,23.8,23.91,386085.0,17.3425,17.4806,17.2989,17.3788,386085.0
2018-12-19 15:20:00,23.91,24.05,23.79,23.79,343888.0,17.3788,17.4806,17.2916,17.2916,343888.0
2018-12-19 15:30:00,23.79,24.0,23.76,23.88,407655.0,17.2916,17.4442,17.2698,17.357,407655.0
2018-12-19 15:40:00,23.88,23.92,23.74,23.88,522628.0,17.357,17.3861,17.2553,17.357,522628.0
2018-12-19 15:50:00,23.88,23.94,23.82,23.86,643209.0,17.357,17.4006,17.3134,17.3425,643209.0
2018-12-20 09:30:00,23.32,23.47,23.01,23.35,472662.0,16.95,17.059,16.7247,16.9718,472662.0
2018-12-20 09:40:00,23.34,23.65,23.21,23.49,382296.0,16.9645,17.1898,16.87,17.0735,382296.0
2018-12-20 09:50:00,23.49,23.73,23.48,23.6,263027.0,17.0735,17.248,17.0663,17.1535,263027.0
2018-12-20 10:00:00,23.58,23.82,23.54,23.8,234859.0,17.139,17.3134,17.1099,17.2989,234859.0
2018-12-20 10:10:00,23.8,23.84,23.63,23.63,225392.0,17.2989,17.3279,17.1753,17.1753,225392.0
2018-12-20 10:20:00,23.64,23.71,23.55,23.55,309495.0,17.1826,17.2335,17.1172,17.1172,309495.0
2018-12-20 10:30:00,23.55,23.64,23.42,23.47,268148.0,17.1172,17.1826,17.0227,17.059,268148.0
2018-12-20 10:40:00,23.46,23.64,23.42,23.49,225970.0,17.0517,17.1826,17.0227,17.0735,225970.0
2018-12-20 10:50:00,23.48,23.53,23.33,23.36,164624.0,17.0663,17.1026,16.9573,16.9791,164624.0
2018-12-20 11:00:00,23.35,23.35,23.23,23.33,407770.0,16.9718,16.9718,16.8846,16.9573,407770.0
2018-12-20 11:10:00,23.33,23.39,23.27,23.3,704433.0,16.9573,17.0009,16.9136,16.9354,704433.0
2018-12-20 11:20:00,23.29,23.29,22.94,23.04,415195.0,16.9282,16.9282,16.6738,16.7465,415195.0
2018-12-20 11:30:00,23.03,23.05,22.94,22.96,238148.0,16.7392,16.7537,16.6738,16.6883,238148.0
2018-12-20 11:40:00,22.96,23.07,22.91,22.95,191511.0,16.6883,16.7683,16.652,16.6811,191511.0
2018-12-20 11:50:00,22.95,23.02,22.76,22.81,275178.0,16.6811,16.7319,16.543,16.5793,275178.0
2018-12-20 12:00:00,22.81,22.88,22.76,22.8,213366.0,16.5793,16.6302,16.543,16.572,213366.0
2018-12-20 12:10:00,22.81,22.87,22.71,22.82,196841.0,16.5793,16.6229,16.5066,16.5866,196841.0
2018-12-20 12:20:00,22.82,23.01,22.8,22.99,224558.0,16.5866,16.7247,16.572,16.7101,224558.0
2018-12-20 12:30:00,22.99,22.99,22.84,22.84,171355.0,16.7101,16.7101,16.6011,16.6011,171355.0
2018-12-20 12:40:00,22.84,22.85,22.76,22.82,129418.0,16.6011,16.6084,16.543,16.5866,129418.0
2018-12-20 12:50:00,22.81,22.84,22.66,22.8,175456.0,16.5793,16.6011,16.4703,16.572,175456.0
2018-12-20 13:00:00,22.8,22.82,22.67,22.67,113747.0,16.572,16.5866,16.4775,16.4775,113747.0
2018-12-20 13:10:00,22.66,22.75,22.65,22.72,101711.0,16.4703,16.5357,16.463,16.5139,101711.0
2018-12-20 13:20:00,22.71,22.76,22.65,22.73,144857.0,16.5066,16.543,16.463,16.5211,144857.0
2018-12-20 13:30:00,22.73,22.75,22.67,22.71,157511.0,16.5211,16.5357,16.4775,16.5066,157511.0
2018-12-20 13:40:00,22.71,22.83,22.64,22.8,143878.0,16.5066,16.5938,16.4557,16.572,143878.0
2018-12-20 13:50:00,22.81,22.81,22.68,22.7,127417.0,16.5793,16.5793,16.4848,16.4993,127417.0
2018-12-20 14:00:00,22.71,22.73,22.6,22.67,232630.0,16.5066,16.5211,16.4267,16.4775,232630.0
2018-12-20 14:10:00,22.66,22.66,22.54,22.57,212798.0,16.4703,16.4703,16.383,16.4049,212798.0
2018-12-20 14:20:00,22.57,22.76,22.56,22.75,221053.0,16.4049,16.543,16.3976,16.5357,221053.0
2018-12-20 14:30:00,22.73,22.89,22.71,22.74,250387.0,16.5211,16.6374,16.5066,16.5284,250387.0
2018-12-20 14:40:00,22.74,23.02,22.72,22.99,295383.0,16.5284,16.7319,16.5139,16.7101,295383.0
2018-12-20 14:50:00,22.99,23.0,22.67,22.71,378628.0,16.7101,16.7174,16.4775,16.5066,378628.0
2018-12-20 15:00:00,22.7,22.7,22.49,22.58,415378.0,16.4993,16.4993,16.3467,16.4121,415378.0
2018-12-20 15:10:00,22.59,22.79,22.58,22.69,212510.0,16.4194,16.5648,16.4121,16.4921,212510.0
2018-12-20 15:20:00,22.69,22.83,22.63,22.64,228437.0,16.4921,16.5938,16.4485,16.4557,228437.0
2018-12-20 15:30:00,22.64,22.76,22.63,22.66,282319.0,16.4557,16.543,16.4485,16.4703,282319.0
2018-12-20 15:40:00,22.67,22.68,22.44,22.49,569380.0,16.4775,16.4848,16.3104,16.3467,569380.0
2018-12-20 15:50:00,22.49,22.52,22.39,22.47,1058998.0,16.3467,16.3685,16.274,16.3322,1058998.0
2018-12-21 09:30:00,22.45,22.74,22.23,22.69,1089623.0,16.3176,16.5284,16.1577,16.4921,1089623.0
2018-12-21 09:40:00,22.69,22.7,22.34,22.36,190727.0,16.4921,16.4993,16.2377,16.2522,190727.0
2018-12-21 09:50:00,22.35,22.52,22.31,22.45,149453.0,16.2449,16.3685,16.2159,16.3176,149453.0
2018-12-21 10:00:00,22.45,22.47,22.31,22.39,219925.0,16.3176,16.3322,16.2159,16.274,219925.0
2018-12-21 10:10:00,22.39,22.7,22.38,22.64,376649.0,16.274,16.4993,16.2668,16.4557,376649.0
2018-12-21 10:20:00,22.64,22.74,22.59,22.67,250863.0,16.4557,16.5284,16.4194,16.4775,250863.0
2018-12-21 10:30:00,22.67,22.8,22.65,22.66,234611.0,16.4775,16.572,16.463,16.4703,234611.0
2018-12-21 10:40:00,22.66,22.66,22.53,22.56,162554.0,16.4703,16.4703,16.3758,16.3976,162554.0
2018-12-21 10:50:00,22.57,22.72,22.5,22.7,179761.0,16.4049,16.5139,16.354,16.4993,179761.0
2018-12-21 11:00:00,22.71,22.75,22.41,22.42,254645.0,16.5066,16.5357,16.2886,16.2958,254645.0
2018-12-21 11:10:00,22.43,22.49,22.33,22.39,242570.0,16.3031,16.3467,16.2304,16.274,242570.0
2018-12-21 11:20:00,22.39,22.47,22.31,22.47,200687.0,16.274,16.3322,16.2159,16.3322,200687.0
2018-12-21 11:30:00,22.47,22.58,22.47,22.52,183931.0,16.3322,16.4121,16.3322,16.3685,183931.0
2018-12-21 11:40:00,22.51,22.54,22.3,22.3,310453.0,16.3612,16.383,16.2086,16.2086,310453.0
2018-12-21 11:50:00,22.31,22.42,22.23,22.24,245936.0,16.2159,16.2958,16.1577,16.165,245936.0
2018-12-21 12:00:00,22.24,22.26,22.09,22.16,432681.0,16.165,16.1795,16.056,16.1068,432681.0
2018-12-21 12:10:00,22.16,22.2,22.08,22.12,195887.0,16.1068,16.1359,16.0487,16.0778,195887.0
2018-12-21 12:20:00,22.13,22.14,21.93,21.98,186074.0,16.085,16.0923,15.9397,15.976,186074.0
2018-12-21 12:30:00,21.98,22.1,21.89,22.07,199823.0,15.976,16.0632,15.9106,16.0414,199823.0
2018-12-21 12:40:00,22.07,22.19,22.01,22.12,125385.0,16.0414,16.1287,15.9978,16.0778,125385.0
2018-12-21 12:50:00,22.11,22.15,22.06,22.13,177162.0,16.0705,16.0996,16.0342,16.085,177162.0
2018-12-21 13:00:00,22.14,22.19,22.06,22.11,101923.0,16.0923,16.1287,16.0342,16.0705,101923.0
2018-12-21 13:10:00,22.11,22.14,21.98,21.99,91468.0,16.0705,16.0923,15.976,15.9833,91468.0
2018-12-21 13:20:00,22.0,22.19,22.0,22.15,101893.0,15.9906,16.1287,15.9906,16.0996,101893.0
2018-12-21 13:30:00,22.15,22.27,22.11,22.23,112590.0,16.0996,16.1868,16.0705,16.1577,112590.0
2018-12-21 13:40:00,22.22,22.31,22.19,22.22,95330.0,16.1505,16.2159,16.1287,16.1505,95330.0
2018-12-21 13:50:00,22.22,22.25,22.13,22.19,75059.0,16.1505,16.1723,16.085,16.1287,75059.0
2018-12-21 14:00:00,22.18,22.24,22.15,22.2,78226.0,16.1214,16.165,16.0996,16.1359,78226.0
2018-12-21 14:10:00,22.19,22.23,22.09,22.16,136487.0,16.1287,16.1577,16.056,16.1068,136487.0
2018-12-21 14:20:00,22.15,22.24,22.07,22.13,128462.0,16.0996,16.165,16.0414,16.085,128462.0
2018-12-21 14:30:00,22.13,22.16,22.09,22.12,112020.0,16.085,16.1068,16.056,16.0778,112020.0
2018-12-21 14:40:00,22.11,22.14,21.98,22.08,159743.0,16.0705,16.0923,15.976,16.0487,159743.0
2018-12-21 14:50:00,22.09,22.21,22.08,22.15,149700.0,16.056,16.1432,16.0487,16.0996,149700.0
2018-12-21 15:00:00,22.16,22.27,22.16,22.24,135516.0,16.1068,16.1868,16.1068,16.165,135516.0
2018-12-21 15:10:00,22.25,22.25,22.04,22.06,148729.0,16.1723,16.1723,16.0196,16.0342,148729.0
2018-12-21 15:20:00,22.07,22.09,21.94,21.94,228139.0,16.0414,16.056,15.9469,15.9469,228139.0
2018-12-21 15:30:00,21.94,22.06,21.88,21.89,265889.0,15.9469,16.0342,15.9033,15.9106,265889.0
2018-12-21 15:40:00,21.89,22.13,21.88,21.99,402643.0,15.9106,16.085,15.9033,15.9833,402643.0
2018-12-21 15:50:00,22.0,22.1,21.91,21.92,1019100.0,15.9906,16.0632,15.9251,15.9324,1019100.0
2018-12-24 09:30:00,21.61,21.84,21.38,21.46,350462.0,15.7071,15.8743,15.5399,15.5981,350462.0
2018-12-24 09:40:00,21.46,21.51,21.36,21.46,198027.0,15.5981,15.6344,15.5254,15.5981,198027.0
2018-12-24 09:50:00,21.46,21.51,21.3,21.5,207154.0,15.5981,15.6344,15.4818,15.6271,207154.0
2018-12-24 10:00:00,21.51,21.66,21.45,21.49,276781.0,15.6344,15.7434,15.5908,15.6199,276781.0
2018-12-24 10:10:00,21.49,21.78,21.49,21.61,173933.0,15.6199,15.8306,15.6199,15.7071,173933.0
2018-12-24 10:20:00,21.61,21.75,21.55,21.63,145122.0,15.7071,15.8088,15.6635,15.7216,145122.0
2018-12-24 10:30:00,21.63,21.81,21.63,21.8,159979.0,15.7216,15.8525,15.7216,15.8452,159979.0
2018-12-24 10:40:00,21.8,21.95,21.8,21.84,248578.0,15.8452,15.9542,15.8452,15.8743,248578.0
2018-12-24 10:50:00,21.83,21.84,21.67,21.75,125937.0,15.867,15.8743,15.7507,15.8088,125937.0
2018-12-24 11:00:00,21.75,21.9,21.68,21.75,165886.0,15.8088,15.9179,15.758,15.8088,165886.0
2018-12-24 11:10:00,21.75,21.82,21.56,21.6,126906.0,15.8088,15.8597,15.6707,15.6998,126906.0
2018-12-24 11:20:00,21.6,21.64,21.38,21.44,213257.0,15.6998,15.7289,15.5399,15.5835,213257.0
2018-12-24 11:30:00,21.43,21.57,21.41,21.45,130847.0,15.5763,15.678,15.5617,15.5908,130847.0
2018-12-24 11:40:00,21.46,21.49,21.3,21.33,168770.0,15.5981,15.6199,15.4818,15.5036,168770.0
2018-12-24 11:50:00,21.33,21.43,21.29,21.31,154044.0,15.5036,15.5763,15.4745,15.489,154044.0
2018-12-24 12:00:00,21.31,21.39,21.26,21.27,145614.0,15.489,15.5472,15.4527,15.46,145614.0
2018-12-24 12:10:00,21.27,21.34,21.22,21.3,172671.0,15.46,15.5108,15.4236,15.4818,172671.0
2018-12-24 12:20:00,21.3,21.43,21.23,21.38,177305.0,15.4818,15.5763,15.4309,15.5399,177305.0
2018-12-24 12:30:00,21.38,21.48,21.26,21.26,194307.0,15.5399,15.6126,15.4527,15.4527,194307.0
2018-12-24 12:40:00,21.27,21.27,21.08,21.09,235849.0,15.46,15.46,15.3219,15.3291,235849.0
2018-12-24 12:50:00,21.09,21.1,20.97,21.0,407285.0,15.3291,15.3364,15.2419,15.2637,407285.0
2018-12-26 09:30:00,21.12,21.35,21.0,21.01,418752.0,15.3509,15.5181,15.2637,15.271,418752.0
2018-12-26 09:40:00,21.01,21.01,20.71,20.74,279288.0,15.271,15.271,15.0529,15.0747,279288.0
2018-12-26 09:50:00,20.75,20.75,20.44,20.46,303795.0,15.082,15.082,14.8567,14.8712,303795.0
2018-12-26 10:00:00,20.46,20.63,20.38,20.63,252122.0,14.8712,14.9948,14.8131,14.9948,252122.0
2018-12-26 10:10:00,20.62,20.63,20.37,20.5,174743.0,14.9875,14.9948,14.8058,14.9003,174743.0
2018-12-26 10:20:00,20.5,20.79,20.5,20.75,223732.0,14.9003,15.1111,14.9003,15.082,223732.0
2018-12-26 10:30:00,20.75,20.76,20.64,20.7,168317.0,15.082,15.0893,15.002,15.0457,168317.0
2018-12-26 10:40:00,20.71,20.79,20.64,20.76,204773.0,15.0529,15.1111,15.002,15.0893,204773.0
2018-12-26 10:50:00,20.76,20.95,20.76,20.93,213648.0,15.0893,15.2274,15.0893,15.2128,213648.0
2018-12-26 11:00:00,20.93,21.05,20.83,21.05,135868.0,15.2128,15.3001,15.1401,15.3001,135868.0
2018-12-26 11:10:00,21.05,21.24,21.04,21.19,160004.0,15.3001,15.4382,15.2928,15.4018,160004.0
2018-12-26 11:20:00,21.19,21.34,21.17,21.32,130098.0,15.4018,15.5108,15.3873,15.4963,130098.0
2018-12-26 11:30:00,21.33,21.42,21.32,21.39,135228.0,15.5036,15.569,15.4963,15.5472,135228.0
2018-12-26 11:40:00,21.39,21.42,21.3,21.41,180139.0,15.5472,15.569,15.4818,15.5617,180139.0
2018-12-26 11:50:00,21.41,21.49,21.32,21.46,116913.0,15.5617,15.6199,15.4963,15.5981,116913.0
2018-12-26 12:00:00,21.46,21.64,21.42,21.64,198948.0,15.5981,15.7289,15.569,15.7289,198948.0
2018-12-26 12:10:00,21.63,21.83,21.62,21.76,379187.0,15.7216,15.867,15.7144,15.8161,379187.0
2018-12-26 12:20:00,21.76,21.92,21.76,21.78,250566.0,15.8161,15.9324,15.8161,15.8306,250566.0
2018-12-26 12:30:00,21.77,21.84,21.71,21.78,238314.0,15.8234,15.8743,15.7798,15.8306,238314.0
2018-12-26 12:40:00,21.77,21.89,21.76,21.83,180879.0,15.8234,15.9106,15.8161,15.867,180879.0
2018-12-26 12:50:00,21.83,21.9,21.83,21.87,148053.0,15.867,15.9179,15.867,15.8961,148053.0
2018-12-26 13:00:00,21.87,21.94,21.82,21.87,179229.0,15.8961,15.9469,15.8597,15.8961,179229.0
2018-12-26 13:10:00,21.86,21.9,21.68,21.69,191180.0,15.8888,15.9179,15.758,15.7652,191180.0
2018-12-26 13:20:00,21.69,21.75,21.67,21.69,91039.0,15.7652,15.8088,15.7507,15.7652,91039.0
2018-12-26 13:30:00,21.7,21.72,21.63,21.7,88403.0,15.7725,15.787,15.7216,15.7725,88403.0
2018-12-26 13:40:00,21.71,21.83,21.7,21.81,97018.0,15.7798,15.867,15.7725,15.8525,97018.0
2018-12-26 13:50:00,21.82,21.88,21.8,21.86,184231.0,15.8597,15.9033,15.8452,15.8888,184231.0
2018-12-26 14:00:00,21.87,21.88,21.79,21.85,232704.0,15.8961,15.9033,15.8379,15.8815,232704.0
2018-12-26 14:10:00,21.85,21.96,21.78,21.84,508880.0,15.8815,15.9615,15.8306,15.8743,508880.0
2018-12-26 14:20:00,21.84,22.0,21.8,21.9,343052.0,15.8743,15.9906,15.8452,15.9179,343052.0
2018-12-26 14:30:00,21.91,21.98,21.89,21.9,116686.0,15.9251,15.976,15.9106,15.9179,116686.0
2018-12-26 14:40:00,21.91,21.94,21.87,21.89,123902.0,15.9251,15.9469,15.8961,15.9106,123902.0
2018-12-26 14:50:00,21.9,22.1,21.89,22.1,210278.0,15.9179,16.0632,15.9106,16.0632,210278.0
2018-12-26 15:00:00,22.1,22.15,22.04,22.09,162566.0,16.0632,16.0996,16.0196,16.056,162566.0
2018-12-26 15:10:00,22.08,22.2,22.07,22.17,150765.0,16.0487,16.1359,16.0414,16.1141,150765.0
2018-12-26 15:20:00,22.17,22.29,22.17,22.27,140659.0,16.1141,16.2013,16.1141,16.1868,140659.0
2018-12-26 15:30:00,22.28,22.5,22.26,22.49,278274.0,16.1941,16.354,16.1795,16.3467,278274.0
2018-12-26 15:40:00,22.49,22.63,22.46,22.58,435132.0,16.3467,16.4485,16.3249,16.4121,435132.0
2018-12-26 15:50:00,22.57,22.72,22.54,22.7,658913.0,16.4049,16.5139,16.383,16.4993,658913.0
2018-12-27 09:30:00,22.23,22.4,22.08,22.24,310803.0,16.1577,16.2813,16.0487,16.165,310803.0
2018-12-27 09:40:00,22.25,22.37,21.96,21.96,293839.0,16.1723,16.2595,15.9615,15.9615,293839.0
2018-12-27 09:50:00,21.96,22.23,21.86,22.21,278546.0,15.9615,16.1577,15.8888,16.1432,278546.0
2018-12-27 10:00:00,22.21,22.25,21.89,21.91,181089.0,16.1432,16.1723,15.9106,15.9251,181089.0
2018-12-27 10:10:00,21.91,22.05,21.82,21.89,219949.0,15.9251,16.0269,15.8597,15.9106,219949.0
2018-12-27 10:20:00,21.89,21.93,21.78,21.87,185082.0,15.9106,15.9397,15.8306,15.8961,185082.0
2018-12-27 10:30:00,21.87,22.08,21.76,22.03,177644.0,15.8961,16.0487,15.8161,16.0124,177644.0
2018-12-27 10:40:00,22.03,22.21,22.0,22.13,126801.0,16.0124,16.1432,15.9906,16.085,126801.0
2018-12-27 10:50:00,22.12,22.13,21.97,21.98,112761.0,16.0778,16.085,15.9687,15.976,112761.0
2018-12-27 11:00:00,21.98,22.0,21.81,21.88,149764.0,15.976,15.9906,15.8525,15.9033,149764.0
2018-12-27 11:10:00,21.88,22.07,21.84,22.05,197539.0,15.9033,16.0414,15.8743,16.0269,197539.0
2018-12-27 11:20:00,22.05,22.25,22.05,22.18,128335.0,16.0269,16.1723,16.0269,16.1214,128335.0
2018-12-27 11:30:00,22.19,22.31,22.17,22.29,134875.0,16.1287,16.2159,16.1141,16.2013,134875.0
2018-12-27 11:40:00,22.28,22.29,22.09,22.12,134250.0,16.1941,16.2013,16.056,16.0778,134250.0
2018-12-27 11:50:00,22.12,22.25,22.12,22.23,142675.0,16.0778,16.1723,16.0778,16.1577,142675.0
2018-12-27 12:00:00,22.22,22.22,22.05,22.12,130878.0,16.1505,16.1505,16.0269,16.0778,130878.0
2018-12-27 12:10:00,22.12,22.18,22.09,22.17,75667.0,16.0778,16.1214,16.056,16.1141,75667.0
2018-12-27 12:20:00,22.16,22.16,21.91,21.96,129718.0,16.1068,16.1068,15.9251,15.9615,129718.0
2018-12-27 12:30:00,21.95,22.09,21.94,22.06,147945.0,15.9542,16.056,15.9469,16.0342,147945.0
2018-12-27 12:40:00,22.06,22.13,21.99,22.08,128876.0,16.0342,16.085,15.9833,16.0487,128876.0
2018-12-27 12:50:00,22.07,22.15,22.04,22.08,157438.0,16.0414,16.0996,16.0196,16.0487,157438.0
2018-12-27 13:00:00,22.08,22.15,22.06,22.09,106322.0,16.0487,16.0996,16.0342,16.056,106322.0
2018-12-27 13:10:00,22.09,22.14,22.06,22.09,76987.0,16.056,16.0923,16.0342,16.056,76987.0
2018-12-27 13:20:00,22.09,22.11,22.0,22.0,69241.0,16.056,16.0705,15.9906,15.9906,69241.0
2018-12-27 13:30:00,22.0,22.04,21.97,22.0,92326.0,15.9906,16.0196,15.9687,15.9906,92326.0
2018-12-27 13:40:00,22.0,22.03,21.87,21.89,106895.0,15.9906,16.0124,15.8961,15.9106,106895.0
2018-12-27 13:50:00,21.88,21.9,21.83,21.87,109023.0,15.9033,15.9179,15.867,15.8961,109023.0
2018-12-27 14:00:00,21.86,21.94,21.81,21.85,159339.0,15.8888,15.9469,15.8525,15.8815,159339.0
2018-12-27 14:10:00,21.85,21.89,21.81,21.87,131672.0,15.8815,15.9106,15.8525,15.8961,131672.0
2018-12-27 14:20:00,21.87,21.94,21.81,21.92,115748.0,15.8961,15.9469,15.8525,15.9324,115748.0
2018-12-27 14:30:00,21.93,21.96,21.89,21.91,124958.0,15.9397,15.9615,15.9106,15.9251,124958.0
2018-12-27 14:40:00,21.91,22.13,21.91,22.07,142642.0,15.9251,16.085,15.9251,16.0414,142642.0
2018-12-27 14:50:00,22.07,22.21,22.04,22.21,175007.0,16.0414,16.1432,16.0196,16.1432,175007.0
2018-12-27 15:00:00,22.21,22.23,22.1,22.21,158146.0,16.1432,16.1577,16.0632,16.1432,158146.0
2018-12-27 15:10:00,22.21,22.39,22.18,22.3,270052.0,16.1432,16.274,16.1214,16.2086,270052.0
2018-12-27 15:20:00,22.3,22.61,22.29,22.57,242992.0,16.2086,16.4339,16.2013,16.4049,242992.0
2018-12-27 15:30:00,22.58,22.71,22.45,22.66,344394.0,16.4121,16.5066,16.3176,16.4703,344394.0
2018-12-27 15:40:00,22.67,22.86,22.66,22.73,408508.0,16.4775,16.6156,16.4703,16.5211,408508.0
2018-12-27 15:50:00,22.73,22.9,22.67,22.9,646710.0,16.5211,16.6447,16.4775,16.6447,646710.0
2018-12-28 09:30:00,22.98,23.07,22.77,22.86,309723.0,16.7029,16.7683,16.5502,16.6156,309723.0
2018-12-28 09:40:00,22.86,23.16,22.84,23.02,214508.0,16.6156,16.8337,16.6011,16.7319,214508.0
2018-12-28 09:50:00,23.03,23.11,22.94,23.09,295597.0,16.7392,16.7973,16.6738,16.7828,295597.0
2018-12-28 10:00:00,23.09,23.11,22.77,22.79,186802.0,16.7828,16.7973,16.5502,16.5648,186802.0
2018-12-28 10:10:00,22.78,22.82,22.63,22.66,173047.0,16.5575,16.5866,16.4485,16.4703,173047.0
2018-12-28 10:20:00,22.66,22.69,22.39,22.41,218933.0,16.4703,16.4921,16.274,16.2886,218933.0
2018-12-28 10:30:00,22.4,22.46,22.22,22.33,149461.0,16.2813,16.3249,16.1505,16.2304,149461.0
2018-12-28 10:40:00,22.33,22.53,22.32,22.5,149549.0,16.2304,16.3758,16.2231,16.354,149549.0
2018-12-28 10:50:00,22.5,22.6,22.41,22.48,179698.0,16.354,16.4267,16.2886,16.3394,179698.0
2018-12-28 11:00:00,22.48,22.58,22.38,22.5,148614.0,16.3394,16.4121,16.2668,16.354,148614.0
2018-12-28 11:10:00,22.49,22.62,22.44,22.58,268766.0,16.3467,16.4412,16.3104,16.4121,268766.0
2018-12-28 11:20:00,22.58,22.73,22.56,22.69,139939.0,16.4121,16.5211,16.3976,16.4921,139939.0
2018-12-28 11:30:00,22.69,22.85,22.68,22.84,119844.0,16.4921,16.6084,16.4848,16.6011,119844.0
2018-12-28 11:40:00,22.83,22.86,22.67,22.71,135093.0,16.5938,16.6156,16.4775,16.5066,135093.0
2018-12-28 11:50:00,22.71,22.73,22.58,22.59,107917.0,16.5066,16.5211,16.4121,16.4194,107917.0
2018-12-28 12:00:00,22.58,22.67,22.53,22.66,163193.0,16.4121,16.4775,16.3758,16.4703,163193.0
2018-12-28 12:10:00,22.65,22.7,22.54,22.57,117499.0,16.463,16.4993,16.383,16.4049,117499.0
2018-12-28 12:20:00,22.57,22.68,22.49,22.65,129286.0,16.4049,16.4848,16.3467,16.463,129286.0
2018-12-28 12:30:00,22.66,22.68,22.59,22.66,83396.0,16.4703,16.4848,16.4194,16.4703,83396.0
2018-12-28 12:40:00,22.65,22.7,22.6,22.63,64418.0,16.463,16.4993,16.4267,16.4485,64418.0
2018-12-28 12:50:00,22.64,22.67,22.44,22.45,102909.0,16.4557,16.4775,16.3104,16.3176,102909.0
2018-12-28 13:00:00,22.45,22.56,22.43,22.55,100959.0,16.3176,16.3976,16.3031,16.3903,100959.0
2018-12-28 13:10:00,22.55,22.59,22.51,22.52,97953.0,16.3903,16.4194,16.3612,16.3685,97953.0
2018-12-28 13:20:00,22.52,22.52,22.43,22.5,96967.0,16.3685,16.3685,16.3031,16.354,96967.0
2018-12-28 13:30:00,22.51,22.54,22.49,22.53,79945.0,16.3612,16.383,16.3467,16.3758,79945.0
2018-12-28 13:40:00,22.53,22.69,22.52,22.69,122818.0,16.3758,16.4921,16.3685,16.4921,122818.0
2018-12-28 13:50:00,22.69,22.73,22.63,22.68,107625.0,16.4921,16.5211,16.4485,16.4848,107625.0
2018-12-28 14:00:00,22.68,22.77,22.66,22.75,96109.0,16.4848,16.5502,16.4703,16.5357,96109.0
2018-12-28 14:10:00,22.74,22.84,22.71,22.77,103823.0,16.5284,16.6011,16.5066,16.5502,103823.0
2018-12-28 14:20:00,22.77,22.8,22.71,22.73,120340.0,16.5502,16.572,16.5066,16.5211,120340.0
2018-12-28 14:30:00,22.73,22.85,22.71,22.85,92135.0,16.5211,16.6084,16.5066,16.6084,92135.0
2018-12-28 14:40:00,22.84,22.92,22.82,22.91,94506.0,16.6011,16.6592,16.5866,16.652,94506.0
2018-12-28 14:50:00,22.91,22.97,22.84,22.87,150133.0,16.652,16.6956,16.6011,16.6229,150133.0
2018-12-28 15:00:00,22.87,22.9,22.59,22.62,123546.0,16.6229,16.6447,16.4194,16.4412,123546.0
2018-12-28 15:10:00,22.62,22.65,22.52,22.56,184382.0,16.4412,16.463,16.3685,16.3976,184382.0
2018-12-28 15:20:00,22.56,22.58,22.42,22.48,235842.0,16.3976,16.4121,16.2958,16.3394,235842.0
2018-12-28 15:30:00,22.48,22.56,22.4,22.45,243415.0,16.3394,16.3976,16.2813,16.3176,243415.0
2018-12-28 15:40:00,22.46,22.51,22.37,22.44,358293.0,16.3249,16.3612,16.2595,16.3104,358293.0
2018-12-28 15:50:00,22.43,22.46,22.37,22.44,775720.0,16.3031,16.3249,16.2595,16.3104,775720.0
2018-12-31 09:30:00,22.66,22.95,22.55,22.9,448034.0,16.4703,16.6811,16.3903,16.6447,448034.0
2018-12-31 09:40:00,22.9,22.9,22.7,22.71,227248.0,16.6447,16.6447,16.4993,16.5066,227248.0
2018-12-31 09:50:00,22.72,22.79,22.62,22.71,177804.0,16.5139,16.5648,16.4412,16.5066,177804.0
2018-12-31 10:00:00,22.71,22.74,22.39,22.42,283013.0,16.5066,16.5284,16.274,16.2958,283013.0
2018-12-31 10:10:00,22.42,22.45,22.25,22.29,255825.0,16.2958,16.3176,16.1723,16.2013,255825.0
2018-12-31 10:20:00,22.29,22.34,22.2,22.21,134684.0,16.2013,16.2377,16.1359,16.1432,134684.0
2018-12-31 10:30:00,22.21,22.24,22.06,22.06,263399.0,16.1432,16.165,16.0342,16.0342,263399.0
2018-12-31 10:40:00,22.06,22.28,22.05,22.23,185819.0,16.0342,16.1941,16.0269,16.1577,185819.0
2018-12-31 10:50:00,22.22,22.27,22.14,22.18,149274.0,16.1505,16.1868,16.0923,16.1214,149274.0
2018-12-31 11:00:00,22.18,22.25,22.1,22.23,149104.0,16.1214,16.1723,16.0632,16.1577,149104.0
2018-12-31 11:10:00,22.23,22.23,22.03,22.12,182594.0,16.1577,16.1577,16.0124,16.0778,182594.0
2018-12-31 11:20:00,22.12,22.37,22.08,22.35,164958.0,16.0778,16.2595,16.0487,16.2449,164958.0
2018-12-31 11:30:00,22.35,22.47,22.25,22.43,203872.0,16.2449,16.3322,16.1723,16.3031,203872.0
2018-12-31 11:40:00,22.42,22.44,22.33,22.44,191508.0,16.2958,16.3104,16.2304,16.3104,191508.0
2018-12-31 11:50:00,22.44,22.55,22.34,22.51,224252.0,16.3104,16.3903,16.2377,16.3612,224252.0
2018-12-31 12:00:00,22.52,22.52,22.42,22.45,129728.0,16.3685,16.3685,16.2958,16.3176,129728.0
2018-12-31 12:10:00,22.46,22.48,22.36,22.44,140500.0,16.3249,16.3394,16.2522,16.3104,140500.0
2018-12-31 12:20:00,22.44,22.48,22.34,22.39,118562.0,16.3104,16.3394,16.2377,16.274,118562.0
2018-12-31 12:30:00,22.39,22.43,22.33,22.37,155140.0,16.274,16.3031,16.2304,16.2595,155140.0
2018-12-31 12:40:00,22.37,22.45,22.33,22.41,195006.0,16.2595,16.3176,16.2304,16.2886,195006.0
2018-12-31 12:50:00,22.4,22.44,22.36,22.39,133337.0,16.2813,16.3104,16.2522,16.274,133337.0
2018-12-31 13:00:00,22.4,22.48,22.38,22.48,139497.0,16.2813,16.3394,16.2668,16.3394,139497.0
2018-12-31 13:10:00,22.48,22.56,22.45,22.52,195620.0,16.3394,16.3976,16.3176,16.3685,195620.0
2018-12-31 13:20:00,22.52,22.61,22.49,22.61,125648.0,16.3685,16.4339,16.3467,16.4339,125648.0
2018-12-31 13:30:00,22.61,22.61,22.46,22.5,165584.0,16.4339,16.4339,16.3249,16.354,165584.0
2018-12-31 13:40:00,22.49,22.53,22.42,22.49,184219.0,16.3467,16.3758,16.2958,16.3467,184219.0
2018-12-31 13:50:00,22.48,22.49,22.36,22.4,157652.0,16.3394,16.3467,16.2522,16.2813,157652.0
2018-12-31 14:00:00,22.39,22.41,22.34,22.38,167082.0,16.274,16.2886,16.2377,16.2668,167082.0
2018-12-31 14:10:00,22.37,22.46,22.35,22.45,97933.0,16.2595,16.3249,16.2449,16.3176,97933.0
2018-12-31 14:20:00,22.45,22.46,22.31,22.4,156517.0,16.3176,16.3249,16.2159,16.2813,156517.0
2018-12-31 14:30:00,22.4,22.42,22.35,22.42,116600.0,16.2813,16.2958,16.2449,16.2958,116600.0
2018-12-31 14:40:00,22.41,22.51,22.4,22.5,106062.0,16.2886,16.3612,16.2813,16.354,106062.0
2018-12-31 14:50:00,22.49,22.55,22.44,22.44,91970.0,16.3467,16.3903,16.3104,16.3104,91970.0
2018-12-31 15:00:00,22.44,22.55,22.43,22.47,158680.0,16.3104,16.3903,16.3031,16.3322,158680.0
2018-12-31 15:10:00,22.46,22.48,22.4,22.45,201615.0,16.3249,16.3394,16.2813,16.3176,201615.0
2018-12-31 15:20:00,22.45,22.49,22.37,22.45,133435.0,16.3176,16.3467,16.2595,16.3176,133435.0
2018-12-31 15:30:00,22.46,22.54,22.46,22.5,145064.0,16.3249,16.383,16.3249,16.354,145064.0
2018-12-31 15:40:00,22.5,22.61,22.46,22.46,295413.0,16.354,16.4339,16.3249,16.3249,295413.0
2018-12-31 15:50:00,22.46,22.55,22.37,22.55,709005.0,16.3249,16.3903,16.2595,16.3903,709005.0
2019-01-02 09:30:00,22.0,22.01,21.76,21.92,194355.0,15.9906,15.9978,15.8161,15.9324,194355.0
2019-01-02 09:40:00,21.92,22.16,21.91,22.1,179883.0,15.9324,16.1068,15.9251,16.0632,179883.0
2019-01-02 09:50:00,22.11,22.3,22.03,22.27,205162.0,16.0705,16.2086,16.0124,16.1868,205162.0
2019-01-02 10:00:00,22.28,22.48,22.22,22.46,191553.0,16.1941,16.3394,16.1505,16.3249,191553.0
2019-01-02 10:10:00,22.45,22.66,22.44,22.6,175377.0,16.3176,16.4703,16.3104,16.4267,175377.0
2019-01-02 10:20:00,22.6,22.88,22.57,22.8,216467.0,16.4267,16.6302,16.4049,16.572,216467.0
2019-01-02 10:30:00,22.82,22.83,22.71,22.82,159668.0,16.5866,16.5938,16.5066,16.5866,159668.0
2019-01-02 10:40:00,22.83,22.97,22.82,22.94,213304.0,16.5938,16.6956,16.5866,16.6738,213304.0
2019-01-02 10:50:00,22.93,23.1,22.92,23.05,152720.0,16.6665,16.7901,16.6592,16.7537,152720.0
2019-01-02 11:00:00,23.05,23.17,23.0,23.17,141601.0,16.7537,16.841,16.7174,16.841,141601.0
2019-01-02 11:10:00,23.17,23.34,23.15,23.33,182047.0,16.841,16.9645,16.8264,16.9573,182047.0
2019-01-02 11:20:00,23.32,23.35,23.16,23.17,239448.0,16.95,16.9718,16.8337,16.841,239448.0
2019-01-02 11:30:00,23.17,23.25,23.12,23.13,170715.0,16.841,16.8991,16.8046,16.8119,170715.0
2019-01-02 11:40:00,23.13,23.35,23.11,23.35,246074.0,16.8119,16.9718,16.7973,16.9718,246074.0
2019-01-02 11:50:00,23.34,23.41,23.24,23.32,287844.0,16.9645,17.0154,16.8918,16.95,287844.0
2019-01-02 12:00:00,23.32,23.4,23.28,23.38,141945.0,16.95,17.0081,16.9209,16.9936,141945.0
2019-01-02 12:10:00,23.38,23.39,23.24,23.25,97111.0,16.9936,17.0009,16.8918,16.8991,97111.0
2019-01-02 12:20:00,23.24,23.29,23.21,23.26,133463.0,16.8918,16.9282,16.87,16.9064,133463.0
2019-01-02 12:30:00,23.26,23.32,23.16,23.25,112427.0,16.9064,16.95,16.8337,16.8991,112427.0
2019-01-02 12:40:00,23.25,23.32,23.21,23.22,106506.0,16.8991,16.95,16.87,16.8773,106506.0
2019-01-02 12:50:00,23.22,23.29,23.19,23.24,60191.0,16.8773,16.9282,16.8555,16.8918,60191.0
2019-01-02 13:00:00,23.25,23.33,23.23,23.3,114016.0,16.8991,16.9573,16.8846,16.9354,114016.0
2019-01-02 13:10:00,23.3,23.32,23.17,23.23,75465.0,16.9354,16.95,16.841,16.8846,75465.0
2019-01-02 13:20:00,23.23,23.24,23.14,23.15,99013.0,16.8846,16.8918,16.8192,16.8264,99013.0
2019-01-02 13:30:00,23.16,23.21,23.1,23.12,102857.0,16.8337,16.87,16.7901,16.8046,102857.0
2019-01-02 13:40:00,23.12,23.15,23.06,23.12,78046.0,16.8046,16.8264,16.761,16.8046,78046.0
2019-01-02 13:50:00,23.11,23.15,23.03,23.14,80584.0,16.7973,16.8264,16.7392,16.8192,80584.0
2019-01-02 14:00:00,23.14,23.14,23.0,23.04,107701.0,16.8192,16.8192,16.7174,16.7465,107701.0
2019-01-02 14:10:00,23.04,23.09,22.96,23.07,112063.0,16.7465,16.7828,16.6883,16.7683,112063.0
2019-01-02 14:20:00,23.07,23.12,23.01,23.04,95182.0,16.7683,16.8046,16.7247,16.7465,95182.0
2019-01-02 14:30:00,23.04,23.11,23.01,23.06,77729.0,16.7465,16.7973,16.7247,16.761,77729.0
2019-01-02 14:40:00,23.06,23.09,22.97,23.09,96766.0,16.761,16.7828,16.6956,16.7828,96766.0
2019-01-02 14:50:00,23.09,23.12,23.06,23.08,121585.0,16.7828,16.8046,16.761,16.7755,121585.0
2019-01-02 15:00:00,23.07,23.14,22.99,23.02,108318.0,16.7683,16.8192,16.7101,16.7319,108318.0
2019-01-02 15:10:00,23.01,23.04,22.93,22.97,101420.0,16.7247,16.7465,16.6665,16.6956,101420.0
2019-01-02 15:20:00,22.97,23.06,22.93,23.02,204767.0,16.6956,16.761,16.6665,16.7319,204767.0
2019-01-02 15:30:00,23.02,23.04,22.91,22.99,136833.0,16.7319,16.7465,16.652,16.7101,136833.0
2019-01-02 15:40:00,22.98,23.04,22.97,23.01,137105.0,16.7029,16.7465,16.6956,16.7247,137105.0
2019-01-02 15:50:00,23.02,23.24,23.0,23.2,399126.0,16.7319,16.8918,16.7174,16.8628,399126.0
2019-01-03 09:30:00,23.25,23.32,22.98,23.14,410774.0,16.8991,16.95,16.7029,16.8192,410774.0
2019-01-03 09:40:00,23.13,23.45,23.11,23.27,204954.0,16.8119,17.0445,16.7973,16.9136,204954.0
2019-01-03 09:50:00,23.26,23.41,23.2,23.35,172036.0,16.9064,17.0154,16.8628,16.9718,172036.0
2019-01-03 10:00:00,23.34,23.35,22.96,22.97,156508.0,16.9645,16.9718,16.6883,16.6956,156508.0
2019-01-03 10:10:00,22.97,23.19,22.95,23.19,171465.0,16.6956,16.8555,16.6811,16.8555,171465.0
2019-01-03 10:20:00,23.19,23.29,23.15,23.29,192103.0,16.8555,16.9282,16.8264,16.9282,192103.0
2019-01-03 10:30:00,23.29,23.29,22.88,22.95,164711.0,16.9282,16.9282,16.6302,16.6811,164711.0
2019-01-03 10:40:00,22.95,23.09,22.92,23.03,105287.0,16.6811,16.7828,16.6592,16.7392,105287.0
2019-01-03 10:50:00,23.03,23.28,23.01,23.28,150418.0,16.7392,16.9209,16.7247,16.9209,150418.0
2019-01-03 11:00:00,23.27,23.41,23.26,23.39,203500.0,16.9136,17.0154,16.9064,17.0009,203500.0
2019-01-03 11:10:00,23.39,23.6,23.39,23.51,234350.0,17.0009,17.1535,17.0009,17.0881,234350.0
2019-01-03 11:20:00,23.51,23.74,23.51,23.6,205515.0,17.0881,17.2553,17.0881,17.1535,205515.0
2019-01-03 11:30:00,23.61,23.81,23.54,23.8,187606.0,17.1608,17.3061,17.1099,17.2989,187606.0
2019-01-03 11:40:00,23.8,23.95,23.8,23.84,295041.0,17.2989,17.4079,17.2989,17.3279,295041.0
2019-01-03 11:50:00,23.86,23.91,23.78,23.82,110588.0,17.3425,17.3788,17.2843,17.3134,110588.0
2019-01-03 12:00:00,23.82,23.89,23.8,23.85,146853.0,17.3134,17.3643,17.2989,17.3352,146853.0
2019-01-03 12:10:00,23.85,23.98,23.81,23.81,118746.0,17.3352,17.4297,17.3061,17.3061,118746.0
2019-01-03 12:20:00,23.82,23.94,23.78,23.84,113293.0,17.3134,17.4006,17.2843,17.3279,113293.0
2019-01-03 12:30:00,23.85,23.91,23.73,23.76,100997.0,17.3352,17.3788,17.248,17.2698,100997.0
2019-01-03 12:40:00,23.77,23.86,23.74,23.81,110437.0,17.2771,17.3425,17.2553,17.3061,110437.0
2019-01-03 12:50:00,23.8,23.93,23.79,23.84,81277.0,17.2989,17.3934,17.2916,17.3279,81277.0
2019-01-03 13:00:00,23.84,23.86,23.76,23.77,88852.0,17.3279,17.3425,17.2698,17.2771,88852.0
2019-01-03 13:10:00,23.77,23.84,23.64,23.68,212867.0,17.2771,17.3279,17.1826,17.2116,212867.0
2019-01-03 13:20:00,23.68,23.78,23.65,23.71,97119.0,17.2116,17.2843,17.1898,17.2335,97119.0
2019-01-03 13:30:00,23.71,23.78,23.66,23.77,88542.0,17.2335,17.2843,17.1971,17.2771,88542.0
2019-01-03 13:40:00,23.77,23.82,23.72,23.73,91020.0,17.2771,17.3134,17.2407,17.248,91020.0
2019-01-03 13:50:00,23.73,23.73,23.61,23.63,76177.0,17.248,17.248,17.1608,17.1753,76177.0
2019-01-03 14:00:00,23.63,23.65,23.56,23.6,116297.0,17.1753,17.1898,17.1244,17.1535,116297.0
2019-01-03 14:10:00,23.6,23.65,23.53,23.65,85997.0,17.1535,17.1898,17.1026,17.1898,85997.0
2019-01-03 14:20:00,23.65,23.78,23.62,23.78,129136.0,17.1898,17.2843,17.168,17.2843,129136.0
2019-01-03 14:30:00,23.78,23.83,23.67,23.71,113165.0,17.2843,17.3207,17.2044,17.2335,113165.0
2019-01-03 14:40:00,23.71,23.74,23.57,23.6,91948.0,17.2335,17.2553,17.1317,17.1535,91948.0
2019-01-03 14:50:00,23.6,23.65,23.49,23.55,98339.0,17.1535,17.1898,17.0735,17.1172,98339.0
2019-01-03 15:00:00,23.56,23.64,23.54,23.56,92546.0,17.1244,17.1826,17.1099,17.1244,92546.0
2019-01-03 15:10:00,23.56,23.62,23.48,23.54,182059.0,17.1244,17.168,17.0663,17.1099,182059.0
2019-01-03 15:20:00,23.53,23.57,23.46,23.53,170424.0,17.1026,17.1317,17.0517,17.1026,170424.0
2019-01-03 15:30:00,23.52,23.66,23.43,23.46,251676.0,17.0954,17.1971,17.0299,17.0517,251676.0
2019-01-03 15:40:00,23.45,23.51,23.45,23.48,267633.0,17.0445,17.0881,17.0445,17.0663,267633.0
2019-01-03 15:50:00,23.48,23.55,23.44,23.52,748954.0,17.0663,17.1172,17.0372,17.0954,748954.0
2019-01-04 09:30:00,24.14,24.56,24.09,24.43,436440.0,17.546,17.8513,17.5097,17.7568,436440.0
2019-01-04 09:40:00,24.44,24.73,24.4,24.7,479460.0,17.7641,17.9748,17.735,17.953,479460.0
2019-01-04 09:50:00,24.69,24.7,24.48,24.52,430130.0,17.9458,17.953,17.7931,17.8222,430130.0
2019-01-04 10:00:00,24.52,24.57,24.4,24.51,361864.0,17.8222,17.8585,17.735,17.8149,361864.0
2019-01-04 10:10:00,24.51,24.52,24.32,24.38,204709.0,17.8149,17.8222,17.6768,17.7204,204709.0
2019-01-04 10:20:00,24.37,24.69,24.25,24.68,344669.0,17.7132,17.9458,17.6259,17.9385,344669.0
2019-01-04 10:30:00,24.68,24.69,24.51,24.52,226187.0,17.9385,17.9458,17.8149,17.8222,226187.0
2019-01-04 10:40:00,24.53,24.56,24.4,24.55,192704.0,17.8295,17.8513,17.735,17.844,192704.0
2019-01-04 10:50:00,24.55,24.61,24.51,24.58,165845.0,17.844,17.8876,17.8149,17.8658,165845.0
2019-01-04 11:00:00,24.58,24.58,24.37,24.37,269410.0,17.8658,17.8658,17.7132,17.7132,269410.0
2019-01-04 11:10:00,24.39,24.46,24.19,24.25,247185.0,17.7277,17.7786,17.5823,17.6259,247185.0
2019-01-04 11:20:00,24.26,24.28,24.06,24.07,263660.0,17.6332,17.6478,17.4878,17.4951,263660.0
2019-01-04 11:30:00,24.08,24.14,24.03,24.08,244369.0,17.5024,17.546,17.466,17.5024,244369.0
2019-01-04 11:40:00,24.09,24.18,24.05,24.09,139166.0,17.5097,17.5751,17.4806,17.5097,139166.0
2019-01-04 11:50:00,24.09,24.29,24.08,24.29,120542.0,17.5097,17.655,17.5024,17.655,120542.0
2019-01-04 12:00:00,24.29,24.34,24.21,24.33,110853.0,17.655,17.6914,17.5969,17.6841,110853.0
2019-01-04 12:10:00,24.33,24.39,24.28,24.39,126427.0,17.6841,17.7277,17.6478,17.7277,126427.0
2019-01-04 12:20:00,24.39,24.44,24.3,24.37,149025.0,17.7277,17.7641,17.6623,17.7132,149025.0
2019-01-04 12:30:00,24.38,24.4,24.32,24.37,122463.0,17.7204,17.735,17.6768,17.7132,122463.0
2019-01-04 12:40:00,24.37,24.46,24.37,24.45,134583.0,17.7132,17.7786,17.7132,17.7713,134583.0
2019-01-04 12:50:00,24.45,24.45,24.36,24.39,114942.0,17.7713,17.7713,17.7059,17.7277,114942.0
2019-01-04 13:00:00,24.39,24.49,24.38,24.49,146501.0,17.7277,17.8004,17.7204,17.8004,146501.0
2019-01-04 13:10:00,24.49,24.57,24.47,24.55,115833.0,17.8004,17.8585,17.7859,17.844,115833.0
2019-01-04 13:20:00,24.55,24.56,24.43,24.46,89739.0,17.844,17.8513,17.7568,17.7786,89739.0
2019-01-04 13:30:00,24.47,24.48,24.38,24.41,136431.0,17.7859,17.7931,17.7204,17.7422,136431.0
2019-01-04 13:40:00,24.41,24.42,24.33,24.37,107116.0,17.7422,17.7495,17.6841,17.7132,107116.0
2019-01-04 13:50:00,24.38,24.39,24.32,24.38,103819.0,17.7204,17.7277,17.6768,17.7204,103819.0
2019-01-04 14:00:00,24.38,24.38,24.24,24.27,126529.0,17.7204,17.7204,17.6187,17.6405,126529.0
2019-01-04 14:10:00,24.27,24.35,24.25,24.34,111299.0,17.6405,17.6986,17.6259,17.6914,111299.0
2019-01-04 14:20:00,24.34,24.4,24.33,24.38,168581.0,17.6914,17.735,17.6841,17.7204,168581.0
2019-01-04 14:30:00,24.38,24.48,24.38,24.45,107297.0,17.7204,17.7931,17.7204,17.7713,107297.0
2019-01-04 14:40:00,24.46,24.48,24.34,24.39,104250.0,17.7786,17.7931,17.6914,17.7277,104250.0
2019-01-04 14:50:00,24.39,24.42,24.3,24.32,142671.0,17.7277,17.7495,17.6623,17.6768,142671.0
2019-01-04 15:00:00,24.32,24.39,24.3,24.36,192042.0,17.6768,17.7277,17.6623,17.7059,192042.0
2019-01-04 15:10:00,24.35,24.48,24.35,24.47,336649.0,17.6986,17.7931,17.6986,17.7859,336649.0
2019-01-04 15:20:00,24.47,24.49,24.38,24.46,338128.0,17.7859,17.8004,17.7204,17.7786,338128.0
2019-01-04 15:30:00,24.47,24.54,24.43,24.46,202500.0,17.7859,17.8367,17.7568,17.7786,202500.0
2019-01-04 15:40:00,24.46,24.63,24.45,24.58,313322.0,17.7786,17.9022,17.7713,17.8658,313322.0
2019-01-04 15:50:00,24.58,24.6,24.5,24.57,584903.0,17.8658,17.8803,17.8077,17.8585,584903.0
2019-01-07 09:30:00,24.74,24.78,24.34,24.38,294779.0,17.9821,18.0112,17.6914,17.7204,294779.0
2019-01-07 09:40:00,24.38,24.69,24.38,24.63,232838.0,17.7204,17.9458,17.7204,17.9022,232838.0
2019-01-07 09:50:00,24.62,24.82,24.52,24.81,147759.0,17.8949,18.0403,17.8222,18.033,147759.0
2019-01-07 10:00:00,24.8,25.01,24.76,25.0,183562.0,18.0257,18.1784,17.9966,18.1711,183562.0
2019-01-07 10:10:00,25.01,25.05,24.93,25.03,219015.0,18.1784,18.2074,18.1202,18.1929,219015.0
2019-01-07 10:20:00,25.03,25.12,24.98,25.06,147232.0,18.1929,18.2583,18.1565,18.2147,147232.0
2019-01-07 10:30:00,25.06,25.17,24.99,25.04,284363.0,18.2147,18.2946,18.1638,18.2002,284363.0
2019-01-07 10:40:00,25.03,25.32,25.02,25.29,220892.0,18.1929,18.4037,18.1856,18.3819,220892.0
2019-01-07 10:50:00,25.3,25.37,25.26,25.34,122819.0,18.3891,18.44,18.3601,18.4182,122819.0
2019-01-07 11:00:00,25.33,25.42,25.29,25.3,146120.0,18.4109,18.4764,18.3819,18.3891,146120.0
2019-01-07 11:10:00,25.31,25.33,25.23,25.28,169031.0,18.3964,18.4109,18.3383,18.3746,169031.0
2019-01-07 11:20:00,25.27,25.38,25.22,25.31,142858.0,18.3673,18.4473,18.331,18.3964,142858.0
2019-01-07 11:30:00,25.32,25.42,25.24,25.39,134861.0,18.4037,18.4764,18.3455,18.4546,134861.0
2019-01-07 11:40:00,25.4,25.48,25.38,25.45,127553.0,18.4618,18.52,18.4473,18.4982,127553.0
2019-01-07 11:50:00,25.45,25.59,25.42,25.59,139905.0,18.4982,18.5999,18.4764,18.5999,139905.0
2019-01-07 12:00:00,25.59,25.64,25.53,25.6,170250.0,18.5999,18.6363,18.5563,18.6072,170250.0
2019-01-07 12:10:00,25.6,25.62,25.5,25.53,136256.0,18.6072,18.6217,18.5345,18.5563,136256.0
2019-01-07 12:20:00,25.53,25.58,25.49,25.57,114394.0,18.5563,18.5927,18.5272,18.5854,114394.0
2019-01-07 12:30:00,25.57,25.75,25.56,25.72,135272.0,18.5854,18.7162,18.5781,18.6944,135272.0
2019-01-07 12:40:00,25.71,25.73,25.62,25.65,143951.0,18.6871,18.7017,18.6217,18.6435,143951.0
2019-01-07 12:50:00,25.66,25.74,25.65,25.71,93206.0,18.6508,18.7089,18.6435,18.6871,93206.0
2019-01-07 13:00:00,25.72,25.75,25.65,25.66,98520.0,18.6944,18.7162,18.6435,18.6508,98520.0
2019-01-07 13:10:00,25.67,25.72,25.64,25.69,129962.0,18.6581,18.6944,18.6363,18.6726,129962.0
2019-01-07 13:20:00,25.69,25.71,25.54,25.54,94292.0,18.6726,18.6871,18.5636,18.5636,94292.0
2019-01-07 13:30:00,25.55,25.6,25.48,25.56,108260.0,18.5708,18.6072,18.52,18.5781,108260.0
2019-01-07 13:40:00,25.56,25.56,25.43,25.46,87136.0,18.5781,18.5781,18.4836,18.5054,87136.0
2019-01-07 13:50:00,25.46,25.47,25.32,25.32,131712.0,18.5054,18.5127,18.4037,18.4037,131712.0
2019-01-07 14:00:00,25.32,25.38,25.3,25.33,108625.0,18.4037,18.4473,18.3891,18.4109,108625.0
2019-01-07 14:10:00,25.34,25.35,25.24,25.3,128398.0,18.4182,18.4255,18.3455,18.3891,128398.0
2019-01-07 14:20:00,25.3,25.36,25.28,25.3,84745.0,18.3891,18.4327,18.3746,18.3891,84745.0
2019-01-07 14:30:00,25.31,25.32,25.25,25.26,68993.0,18.3964,18.4037,18.3528,18.3601,68993.0
2019-01-07 14:40:00,25.26,25.28,25.18,25.27,86540.0,18.3601,18.3746,18.3019,18.3673,86540.0
2019-01-07 14:50:00,25.27,25.28,25.14,25.16,138232.0,18.3673,18.3746,18.2728,18.2874,138232.0
2019-01-07 15:00:00,25.17,25.38,25.15,25.37,185649.0,18.2946,18.4473,18.2801,18.44,185649.0
2019-01-07 15:10:00,25.37,25.42,25.36,25.4,87097.0,18.44,18.4764,18.4327,18.4618,87097.0
2019-01-07 15:20:00,25.39,25.43,25.34,25.38,130632.0,18.4546,18.4836,18.4182,18.4473,130632.0
2019-01-07 15:30:00,25.38,25.39,25.26,25.28,189581.0,18.4473,18.4546,18.3601,18.3746,189581.0
2019-01-07 15:40:00,25.27,25.35,25.25,25.33,214128.0,18.3673,18.4255,18.3528,18.4109,214128.0
2019-01-07 15:50:00,25.32,25.36,25.29,25.36,502824.0,18.4037,18.4327,18.3819,18.4327,502824.0
2019-01-08 09:30:00,25.68,25.75,25.27,25.33,566951.0,18.6653,18.7162,18.3673,18.4109,566951.0
2019-01-08 09:40:00,25.33,25.61,25.32,25.55,369350.0,18.4109,18.6145,18.4037,18.5708,369350.0
2019-01-08 09:50:00,25.55,25.61,25.43,25.49,273988.0,18.5708,18.6145,18.4836,18.5272,273988.0
2019-01-08 10:00:00,25.49,25.91,25.48,25.76,307349.0,18.5272,18.8325,18.52,18.7235,307349.0
2019-01-08 10:10:00,25.75,25.77,25.48,25.49,208044.0,18.7162,18.7308,18.52,18.5272,208044.0
2019-01-08 10:20:00,25.49,25.68,25.47,25.66,141899.0,18.5272,18.6653,18.5127,18.6508,141899.0
2019-01-08 10:30:00,25.65,25.7,25.3,25.34,224470.0,18.6435,18.6799,18.3891,18.4182,224470.0
2019-01-08 10:40:00,25.33,25.35,25.21,25.24,116726.0,18.4109,18.4255,18.3237,18.3455,116726.0
2019-01-08 10:50:00,25.25,25.27,25.1,25.18,139131.0,18.3528,18.3673,18.2438,18.3019,139131.0
2019-01-08 11:00:00,25.19,25.32,25.11,25.27,118213.0,18.3092,18.4037,18.251,18.3673,118213.0
2019-01-08 11:10:00,25.27,25.41,25.21,25.4,79424.0,18.3673,18.4691,18.3237,18.4618,79424.0
2019-01-08 11:20:00,25.4,25.45,25.35,25.4,107964.0,18.4618,18.4982,18.4255,18.4618,107964.0
2019-01-08 11:30:00,25.4,25.4,25.16,25.18,109344.0,18.4618,18.4618,18.2874,18.3019,109344.0
2019-01-08 11:40:00,25.19,25.35,25.17,25.34,110914.0,18.3092,18.4255,18.2946,18.4182,110914.0
2019-01-08 11:50:00,25.34,25.48,25.25,25.46,137125.0,18.4182,18.52,18.3528,18.5054,137125.0
2019-01-08 12:00:00,25.47,25.63,25.47,25.57,157009.0,18.5127,18.629,18.5127,18.5854,157009.0
2019-01-08 12:10:00,25.57,25.6,25.5,25.53,103339.0,18.5854,18.6072,18.5345,18.5563,103339.0
2019-01-08 12:20:00,25.53,25.55,25.43,25.44,74795.0,18.5563,18.5708,18.4836,18.4909,74795.0
2019-01-08 12:30:00,25.44,25.51,25.41,25.46,87111.0,18.4909,18.5418,18.4691,18.5054,87111.0
2019-01-08 12:40:00,25.45,25.52,25.34,25.34,97070.0,18.4982,18.549,18.4182,18.4182,97070.0
2019-01-08 12:50:00,25.35,25.39,25.33,25.36,71840.0,18.4255,18.4546,18.4109,18.4327,71840.0
2019-01-08 13:00:00,25.36,25.42,25.28,25.3,82744.0,18.4327,18.4764,18.3746,18.3891,82744.0
2019-01-08 13:10:00,25.31,25.38,25.26,25.37,68950.0,18.3964,18.4473,18.3601,18.44,68950.0
2019-01-08 13:20:00,25.37,25.45,25.37,25.43,56327.0,18.44,18.4982,18.44,18.4836,56327.0
2019-01-08 13:30:00,25.44,25.57,25.44,25.49,141559.0,18.4909,18.5854,18.4909,18.5272,141559.0
2019-01-08 13:40:00,25.49,25.53,25.41,25.52,64008.0,18.5272,18.5563,18.4691,18.549,64008.0
2019-01-08 13:50:00,25.53,25.61,25.52,25.54,91204.0,18.5563,18.6145,18.549,18.5636,91204.0
2019-01-08 14:00:00,25.53,25.55,25.46,25.48,87491.0,18.5563,18.5708,18.5054,18.52,87491.0
2019-01-08 14:10:00,25.48,25.57,25.48,25.52,68101.0,18.52,18.5854,18.52,18.549,68101.0
2019-01-08 14:20:00,25.52,25.59,25.47,25.58,78755.0,18.549,18.5999,18.5127,18.5927,78755.0
2019-01-08 14:30:00,25.57,25.6,25.55,25.56,92426.0,18.5854,18.6072,18.5708,18.5781,92426.0
2019-01-08 14:40:00,25.55,25.57,25.47,25.52,84988.0,18.5708,18.5854,18.5127,18.549,84988.0
2019-01-08 14:50:00,25.51,25.51,25.44,25.5,95636.0,18.5418,18.5418,18.4909,18.5345,95636.0
2019-01-08 15:00:00,25.5,25.5,25.41,25.44,123563.0,18.5345,18.5345,18.4691,18.4909,123563.0
2019-01-08 15:10:00,25.45,25.53,25.41,25.53,77353.0,18.4982,18.5563,18.4691,18.5563,77353.0
2019-01-08 15:20:00,25.53,25.58,25.49,25.58,163106.0,18.5563,18.5927,18.5272,18.5927,163106.0
2019-01-08 15:30:00,25.58,25.66,25.56,25.66,297688.0,18.5927,18.6508,18.5781,18.6508,297688.0
2019-01-08 15:40:00,25.65,25.67,25.53,25.54,216694.0,18.6435,18.6581,18.5563,18.5636,216694.0
2019-01-08 15:50:00,25.54,25.57,25.51,25.55,373145.0,18.5636,18.5854,18.5418,18.5708,373145.0
2019-01-09 09:30:00,26.0,26.0,25.58,25.84,355927.0,18.8979,18.8979,18.5927,18.7816,355927.0
2019-01-09 09:40:00,25.83,25.97,25.8,25.95,200227.0,18.7744,18.8761,18.7526,18.8616,200227.0
2019-01-09 09:50:00,25.95,26.02,25.86,26.01,204030.0,18.8616,18.9125,18.7962,18.9052,204030.0
2019-01-09 10:00:00,26.02,26.14,25.88,25.99,407683.0,18.9125,18.9997,18.8107,18.8907,407683.0
2019-01-09 10:10:00,26.0,26.01,25.85,25.89,253600.0,18.8979,18.9052,18.7889,18.818,253600.0
2019-01-09 10:20:00,25.9,25.93,25.78,25.82,139448.0,18.8252,18.847,18.738,18.7671,139448.0
2019-01-09 10:30:00,25.82,25.83,25.46,25.56,349704.0,18.7671,18.7744,18.5054,18.5781,349704.0
2019-01-09 10:40:00,25.56,25.61,25.47,25.5,331200.0,18.5781,18.6145,18.5127,18.5345,331200.0
2019-01-09 10:50:00,25.49,25.52,25.33,25.38,302636.0,18.5272,18.549,18.4109,18.4473,302636.0
2019-01-09 11:00:00,25.37,25.58,25.37,25.51,267390.0,18.44,18.5927,18.44,18.5418,267390.0
2019-01-09 11:10:00,25.51,25.64,25.48,25.5,204980.0,18.5418,18.6363,18.52,18.5345,204980.0
2019-01-09 11:20:00,25.49,25.69,25.44,25.68,156366.0,18.5272,18.6726,18.4909,18.6653,156366.0
2019-01-09 11:30:00,25.68,25.82,25.63,25.79,235587.0,18.6653,18.7671,18.629,18.7453,235587.0
2019-01-09 11:40:00,25.79,25.93,25.71,25.91,243882.0,18.7453,18.847,18.6871,18.8325,243882.0
2019-01-09 11:50:00,25.93,25.93,25.78,25.8,430673.0,18.847,18.847,18.738,18.7526,430673.0
2019-01-09 12:00:00,25.81,25.89,25.64,25.66,351190.0,18.7598,18.818,18.6363,18.6508,351190.0
2019-01-09 12:10:00,25.67,25.78,25.64,25.77,234589.0,18.6581,18.738,18.6363,18.7308,234589.0
2019-01-09 12:20:00,25.78,25.83,25.75,25.83,399860.0,18.738,18.7744,18.7162,18.7744,399860.0
2019-01-09 12:30:00,25.83,25.95,25.71,25.75,452151.0,18.7744,18.8616,18.6871,18.7162,452151.0
2019-01-09 12:40:00,25.75,25.78,25.71,25.74,160312.0,18.7162,18.738,18.6871,18.7089,160312.0
2019-01-09 12:50:00,25.75,25.85,25.69,25.84,202654.0,18.7162,18.7889,18.6726,18.7816,202654.0
2019-01-09 13:00:00,25.84,25.85,25.71,25.71,152679.0,18.7816,18.7889,18.6871,18.6871,152679.0
2019-01-09 13:10:00,25.71,25.79,25.68,25.78,187205.0,18.6871,18.7453,18.6653,18.738,187205.0
2019-01-09 13:20:00,25.77,25.81,25.74,25.78,109565.0,18.7308,18.7598,18.7089,18.738,109565.0
2019-01-09 13:30:00,25.78,25.78,25.67,25.74,97726.0,18.738,18.738,18.6581,18.7089,97726.0
2019-01-09 13:40:00,25.74,25.76,25.69,25.71,95498.0,18.7089,18.7235,18.6726,18.6871,95498.0
2019-01-09 13:50:00,25.7,25.74,25.67,25.7,108325.0,18.6799,18.7089,18.6581,18.6799,108325.0
2019-01-09 14:00:00,25.71,25.79,25.7,25.79,215904.0,18.6871,18.7453,18.6799,18.7453,215904.0
2019-01-09 14:10:00,25.78,25.79,25.66,25.67,222392.0,18.738,18.7453,18.6508,18.6581,222392.0
2019-01-09 14:20:00,25.67,25.76,25.63,25.74,243350.0,18.6581,18.7235,18.629,18.7089,243350.0
2019-01-09 14:30:00,25.74,25.74,25.68,25.68,203426.0,18.7089,18.7089,18.6653,18.6653,203426.0
2019-01-09 14:40:00,25.68,25.89,25.67,25.89,238385.0,18.6653,18.818,18.6581,18.818,238385.0
2019-01-09 14:50:00,25.9,25.9,25.82,25.85,182676.0,18.8252,18.8252,18.7671,18.7889,182676.0
2019-01-09 15:00:00,25.85,25.92,25.74,25.79,217212.0,18.7889,18.8398,18.7089,18.7453,217212.0
2019-01-09 15:10:00,25.79,25.81,25.71,25.72,252145.0,18.7453,18.7598,18.6871,18.6944,252145.0
2019-01-09 15:20:00,25.72,25.89,25.71,25.89,357187.0,18.6944,18.818,18.6871,18.818,357187.0
2019-01-09 15:30:00,25.89,25.94,25.84,25.93,594636.0,18.818,18.8543,18.7816,18.847,594636.0
2019-01-09 15:40:00,25.93,26.0,25.75,25.78,836496.0,18.847,18.8979,18.7162,18.738,836496.0
2019-01-09 15:50:00,25.78,25.84,25.71,25.83,1040699.0,18.738,18.7816,18.6871,18.7744,1040699.0
2019-01-10 09:30:00,25.57,25.65,25.33,25.59,423948.0,18.5854,18.6435,18.4109,18.5999,423948.0
2019-01-10 09:40:00,25.6,25.72,25.55,25.58,332770.0,18.6072,18.6944,18.5708,18.5927,332770.0
2019-01-10 09:50:00,25.58,25.81,25.57,25.77,174466.0,18.5927,18.7598,18.5854,18.7308,174466.0
2019-01-10 10:00:00,25.76,25.97,25.75,25.94,256312.0,18.7235,18.8761,18.7162,18.8543,256312.0
2019-01-10 10:10:00,25.94,26.04,25.87,25.99,527903.0,18.8543,18.927,18.8034,18.8907,527903.0
2019-01-10 10:20:00,25.99,26.03,25.85,25.85,212591.0,18.8907,18.9197,18.7889,18.7889,212591.0
2019-01-10 10:30:00,25.85,26.02,25.85,25.99,215022.0,18.7889,18.9125,18.7889,18.8907,215022.0
2019-01-10 10:40:00,25.99,26.03,25.91,25.99,211324.0,18.8907,18.9197,18.8325,18.8907,211324.0
2019-01-10 10:50:00,26.0,26.16,25.99,26.07,463871.0,18.8979,19.0142,18.8907,18.9488,463871.0
2019-01-10 11:00:00,26.06,26.2,26.02,26.14,105353.0,18.9415,19.0433,18.9125,18.9997,105353.0
2019-01-10 11:10:00,26.13,26.24,26.11,26.15,140304.0,18.9924,19.0724,18.9779,19.007,140304.0
2019-01-10 11:20:00,26.14,26.19,26.07,26.09,151224.0,18.9997,19.036,18.9488,18.9633,151224.0
2019-01-10 11:30:00,26.09,26.23,26.06,26.18,82850.0,18.9633,19.0651,18.9415,19.0288,82850.0
2019-01-10 11:40:00,26.18,26.25,26.18,26.25,105995.0,19.0288,19.0796,19.0288,19.0796,105995.0
2019-01-10 11:50:00,26.25,26.26,26.16,26.17,100216.0,19.0796,19.0869,19.0142,19.0215,100216.0
2019-01-10 12:00:00,26.16,26.24,26.03,26.04,126768.0,19.0142,19.0724,18.9197,18.927,126768.0
2019-01-10 12:10:00,26.04,26.13,26.04,26.09,83761.0,18.927,18.9924,18.927,18.9633,83761.0
2019-01-10 12:20:00,26.08,26.15,26.06,26.1,53567.0,18.9561,19.007,18.9415,18.9706,53567.0
2019-01-10 12:30:00,26.09,26.14,26.05,26.06,88220.0,18.9633,18.9997,18.9343,18.9415,88220.0
2019-01-10 12:40:00,26.05,26.17,26.03,26.1,242544.0,18.9343,19.0215,18.9197,18.9706,242544.0
2019-01-10 12:50:00,26.11,26.16,26.08,26.12,90712.0,18.9779,19.0142,18.9561,18.9851,90712.0
2019-01-10 13:00:00,26.12,26.13,25.96,25.98,80338.0,18.9851,18.9924,18.8689,18.8834,80338.0
2019-01-10 13:10:00,25.97,26.06,25.97,26.05,79161.0,18.8761,18.9415,18.8761,18.9343,79161.0
2019-01-10 13:20:00,26.04,26.16,26.04,26.1,117196.0,18.927,19.0142,18.927,18.9706,117196.0
2019-01-10 13:30:00,26.1,26.1,25.99,26.01,66227.0,18.9706,18.9706,18.8907,18.9052,66227.0
2019-01-10 13:40:00,26.0,26.01,25.92,25.98,89081.0,18.8979,18.9052,18.8398,18.8834,89081.0
2019-01-10 13:50:00,25.98,26.1,25.97,26.1,64007.0,18.8834,18.9706,18.8761,18.9706,64007.0
2019-01-10 14:00:00,26.1,26.16,26.06,26.13,239116.0,18.9706,19.0142,18.9415,18.9924,239116.0
2019-01-10 14:10:00,26.14,26.2,26.08,26.17,157008.0,18.9997,19.0433,18.9561,19.0215,157008.0
2019-01-10 14:20:00,26.18,26.24,26.16,26.2,124234.0,19.0288,19.0724,19.0142,19.0433,124234.0
2019-01-10 14:30:00,26.2,26.2,26.15,26.16,116767.0,19.0433,19.0433,19.007,19.0142,116767.0
2019-01-10 14:40:00,26.15,26.23,26.14,26.16,102430.0,19.007,19.0651,18.9997,19.0142,102430.0
2019-01-10 14:50:00,26.15,26.23,26.13,26.23,116511.0,19.007,19.0651,18.9924,19.0651,116511.0
2019-01-10 15:00:00,26.23,26.33,26.22,26.3,294493.0,19.0651,19.1378,19.0578,19.116,294493.0
2019-01-10 15:10:00,26.31,26.31,26.24,26.26,142017.0,19.1232,19.1232,19.0724,19.0869,142017.0
2019-01-10 15:20:00,26.26,26.26,26.2,26.24,323737.0,19.0869,19.0869,19.0433,19.0724,323737.0
2019-01-10 15:30:00,26.24,26.35,26.23,26.32,627210.0,19.0724,19.1523,19.0651,19.1305,627210.0
2019-01-10 15:40:00,26.32,26.44,26.27,26.3,346338.0,19.1305,19.2177,19.0942,19.116,346338.0
2019-01-10 15:50:00,26.29,26.31,26.24,26.28,621615.0,19.1087,19.1232,19.0724,19.1014,621615.0
2019-01-11 09:30:00,25.8,25.89,25.69,25.71,393860.0,18.7526,18.818,18.6726,18.6871,393860.0
2019-01-11 09:40:00,25.71,26.09,25.7,26.02,221350.0,18.6871,18.9633,18.6799,18.9125,221350.0
2019-01-11 09:50:00,26.03,26.05,25.77,25.92,184970.0,18.9197,18.9343,18.7308,18.8398,184970.0
2019-01-11 10:00:00,25.92,26.11,25.9,26.1,107223.0,18.8398,18.9779,18.8252,18.9706,107223.0
2019-01-11 10:10:00,26.1,26.11,25.94,25.95,112097.0,18.9706,18.9779,18.8543,18.8616,112097.0
2019-01-11 10:20:00,25.95,25.96,25.78,25.78,108470.0,18.8616,18.8689,18.738,18.738,108470.0
2019-01-11 10:30:00,25.79,26.04,25.78,26.02,191213.0,18.7453,18.927,18.738,18.9125,191213.0
2019-01-11 10:40:00,26.02,26.11,25.99,26.03,220593.0,18.9125,18.9779,18.8907,18.9197,220593.0
2019-01-11 10:50:00,26.03,26.14,25.94,25.99,170428.0,18.9197,18.9997,18.8543,18.8907,170428.0
2019-01-11 11:00:00,25.99,26.09,25.92,25.96,213157.0,18.8907,18.9633,18.8398,18.8689,213157.0
2019-01-11 11:10:00,25.96,26.0,25.81,25.91,194180.0,18.8689,18.8979,18.7598,18.8325,194180.0
2019-01-11 11:20:00,25.92,26.04,25.89,26.01,121991.0,18.8398,18.927,18.818,18.9052,121991.0
2019-01-11 11:30:00,26.01,26.18,26.0,26.17,128884.0,18.9052,19.0288,18.8979,19.0215,128884.0
2019-01-11 11:40:00,26.16,26.28,26.16,26.27,172694.0,19.0142,19.1014,19.0142,19.0942,172694.0
2019-01-11 11:50:00,26.27,26.29,26.22,26.28,134313.0,19.0942,19.1087,19.0578,19.1014,134313.0
2019-01-11 12:00:00,26.27,26.37,26.24,26.36,142584.0,19.0942,19.1669,19.0724,19.1596,142584.0
2019-01-11 12:10:00,26.36,26.4,26.3,26.32,114897.0,19.1596,19.1887,19.116,19.1305,114897.0
2019-01-11 12:20:00,26.32,26.32,26.25,26.28,131409.0,19.1305,19.1305,19.0796,19.1014,131409.0
2019-01-11 12:30:00,26.29,26.47,26.28,26.45,193162.0,19.1087,19.2395,19.1014,19.225,193162.0
2019-01-11 12:40:00,26.45,26.48,26.35,26.43,214286.0,19.225,19.2468,19.1523,19.2105,214286.0
2019-01-11 12:50:00,26.43,26.5,26.42,26.48,231148.0,19.2105,19.2613,19.2032,19.2468,231148.0
2019-01-11 13:00:00,26.48,26.49,26.29,26.31,139590.0,19.2468,19.2541,19.1087,19.1232,139590.0
2019-01-11 13:10:00,26.31,26.31,26.18,26.26,137591.0,19.1232,19.1232,19.0288,19.0869,137591.0
2019-01-11 13:20:00,26.26,26.35,26.23,26.34,134785.0,19.0869,19.1523,19.0651,19.1451,134785.0
2019-01-11 13:30:00,26.34,26.37,26.29,26.3,118823.0,19.1451,19.1669,19.1087,19.116,118823.0
2019-01-11 13:40:00,26.3,26.36,26.28,26.31,149384.0,19.116,19.1596,19.1014,19.1232,149384.0
2019-01-11 13:50:00,26.31,26.38,26.3,26.37,92066.0,19.1232,19.1741,19.116,19.1669,92066.0
2019-01-11 14:00:00,26.37,26.37,26.29,26.32,117577.0,19.1669,19.1669,19.1087,19.1305,117577.0
2019-01-11 14:10:00,26.32,26.35,26.31,26.32,59281.0,19.1305,19.1523,19.1232,19.1305,59281.0
2019-01-11 14:20:00,26.33,26.33,26.26,26.28,123385.0,19.1378,19.1378,19.0869,19.1014,123385.0
2019-01-11 14:30:00,26.29,26.31,26.26,26.27,88002.0,19.1087,19.1232,19.0869,19.0942,88002.0
2019-01-11 14:40:00,26.27,26.32,26.26,26.29,151863.0,19.0942,19.1305,19.0869,19.1087,151863.0
2019-01-11 14:50:00,26.3,26.38,26.25,26.28,256243.0,19.116,19.1741,19.0796,19.1014,256243.0
2019-01-11 15:00:00,26.28,26.31,26.25,26.3,189573.0,19.1014,19.1232,19.0796,19.116,189573.0
2019-01-11 15:10:00,26.3,26.35,26.25,26.29,151132.0,19.116,19.1523,19.0796,19.1087,151132.0
2019-01-11 15:20:00,26.3,26.34,26.29,26.3,147467.0,19.116,19.1451,19.1087,19.116,147467.0
2019-01-11 15:30:00,26.3,26.47,26.3,26.42,304646.0,19.116,19.2395,19.116,19.2032,304646.0
2019-01-11 15:40:00,26.43,26.46,26.4,26.42,279964.0,19.2105,19.2323,19.1887,19.2032,279964.0
2019-01-11 15:50:00,26.42,26.43,26.33,26.36,603235.0,19.2032,19.2105,19.1378,19.1596,603235.0
2019-01-14 09:30:00,25.87,26.49,25.86,26.19,323774.0,18.8034,19.2541,18.7962,19.036,323774.0
2019-01-14 09:40:00,26.17,26.4,26.17,26.28,155978.0,19.0215,19.1887,19.0215,19.1014,155978.0
2019-01-14 09:50:00,26.27,26.43,26.27,26.28,127845.0,19.0942,19.2105,19.0942,19.1014,127845.0
2019-01-14 10:00:00,26.28,26.41,26.25,26.35,291714.0,19.1014,19.1959,19.0796,19.1523,291714.0
2019-01-14 10:10:00,26.35,26.45,26.25,26.35,173117.0,19.1523,19.225,19.0796,19.1523,173117.0
2019-01-14 10:20:00,26.36,26.37,26.27,26.35,80565.0,19.1596,19.1669,19.0942,19.1523,80565.0
2019-01-14 10:30:00,26.35,26.38,26.28,26.28,75966.0,19.1523,19.1741,19.1014,19.1014,75966.0
2019-01-14 10:40:00,26.29,26.3,26.11,26.12,72563.0,19.1087,19.116,18.9779,18.9851,72563.0
2019-01-14 10:50:00,26.12,26.22,26.06,26.21,72361.0,18.9851,19.0578,18.9415,19.0506,72361.0
2019-01-14 11:00:00,26.21,26.26,26.14,26.21,89232.0,19.0506,19.0869,18.9997,19.0506,89232.0
2019-01-14 11:10:00,26.2,26.25,26.0,26.0,118628.0,19.0433,19.0796,18.8979,18.8979,118628.0
2019-01-14 11:20:00,26.0,26.23,25.98,26.21,89575.0,18.8979,19.0651,18.8834,19.0506,89575.0
2019-01-14 11:30:00,26.2,26.26,26.18,26.21,72047.0,19.0433,19.0869,19.0288,19.0506,72047.0
2019-01-14 11:40:00,26.22,26.29,26.22,26.27,58825.0,19.0578,19.1087,19.0578,19.0942,58825.0
2019-01-14 11:50:00,26.27,26.31,26.19,26.2,160190.0,19.0942,19.1232,19.036,19.0433,160190.0
2019-01-14 12:00:00,26.21,26.3,26.21,26.28,50791.0,19.0506,19.116,19.0506,19.1014,50791.0
2019-01-14 12:10:00,26.28,26.38,26.26,26.37,56967.0,19.1014,19.1741,19.0869,19.1669,56967.0
2019-01-14 12:20:00,26.37,26.43,26.35,26.39,90442.0,19.1669,19.2105,19.1523,19.1814,90442.0
2019-01-14 12:30:00,26.4,26.41,26.31,26.33,63209.0,19.1887,19.1959,19.1232,19.1378,63209.0
2019-01-14 12:40:00,26.33,26.39,26.33,26.38,49716.0,19.1378,19.1814,19.1378,19.1741,49716.0
2019-01-14 12:50:00,26.39,26.42,26.34,26.34,80552.0,19.1814,19.2032,19.1451,19.1451,80552.0
2019-01-14 13:00:00,26.34,26.39,26.32,26.39,39839.0,19.1451,19.1814,19.1305,19.1814,39839.0
2019-01-14 13:10:00,26.39,26.46,26.38,26.44,62014.0,19.1814,19.2323,19.1741,19.2177,62014.0
2019-01-14 13:20:00,26.43,26.45,26.39,26.41,63233.0,19.2105,19.225,19.1814,19.1959,63233.0
2019-01-14 13:30:00,26.41,26.45,26.4,26.45,59806.0,19.1959,19.225,19.1887,19.225,59806.0
2019-01-14 13:40:00,26.45,26.46,26.36,26.38,71841.0,19.225,19.2323,19.1596,19.1741,71841.0
2019-01-14 13:50:00,26.39,26.44,26.38,26.41,54984.0,19.1814,19.2177,19.1741,19.1959,54984.0
2019-01-14 14:00:00,26.41,26.57,26.4,26.51,206803.0,19.1959,19.3122,19.1887,19.2686,206803.0
2019-01-14 14:10:00,26.52,26.53,26.29,26.31,407751.0,19.2759,19.2832,19.1087,19.1232,407751.0
2019-01-14 14:20:00,26.32,26.33,26.19,26.25,249703.0,19.1305,19.1378,19.036,19.0796,249703.0
2019-01-14 14:30:00,26.25,26.27,26.18,26.19,179201.0,19.0796,19.0942,19.0288,19.036,179201.0
2019-01-14 14:40:00,26.19,26.22,26.18,26.2,140576.0,19.036,19.0578,19.0288,19.0433,140576.0
2019-01-14 14:50:00,26.19,26.32,26.19,26.29,101308.0,19.036,19.1305,19.036,19.1087,101308.0
2019-01-14 15:00:00,26.29,26.29,26.22,26.24,81822.0,19.1087,19.1087,19.0578,19.0724,81822.0
2019-01-14 15:10:00,26.25,26.26,26.18,26.23,116841.0,19.0796,19.0869,19.0288,19.0651,116841.0
2019-01-14 15:20:00,26.22,26.28,26.22,26.23,115119.0,19.0578,19.1014,19.0578,19.0651,115119.0
2019-01-14 15:30:00,26.23,26.27,26.22,26.24,148367.0,19.0651,19.0942,19.0578,19.0724,148367.0
2019-01-14 15:40:00,26.24,26.24,26.19,26.23,209190.0,19.0724,19.0724,19.036,19.0651,209190.0
2019-01-14 15:50:00,26.23,26.23,26.14,26.15,354292.0,19.0651,19.0651,18.9997,19.007,354292.0
2019-01-15 09:30:00,26.4,26.57,26.35,26.46,224200.0,19.1887,19.3122,19.1523,19.2323,224200.0
2019-01-15 09:40:00,26.46,26.52,26.37,26.38,195602.0,19.2323,19.2759,19.1669,19.1741,195602.0
2019-01-15 09:50:00,26.37,26.41,26.24,26.39,268126.0,19.1669,19.1959,19.0724,19.1814,268126.0
2019-01-15 10:00:00,26.4,26.53,26.4,26.47,128876.0,19.1887,19.2832,19.1887,19.2395,128876.0
2019-01-15 10:10:00,26.46,26.47,26.31,26.42,204982.0,19.2323,19.2395,19.1232,19.2032,204982.0
2019-01-15 10:20:00,26.42,26.45,26.31,26.43,93163.0,19.2032,19.225,19.1232,19.2105,93163.0
2019-01-15 10:30:00,26.44,26.48,26.37,26.45,152961.0,19.2177,19.2468,19.1669,19.225,152961.0
2019-01-15 10:40:00,26.45,26.49,26.35,26.42,155938.0,19.225,19.2541,19.1523,19.2032,155938.0
2019-01-15 10:50:00,26.42,26.5,26.37,26.43,146963.0,19.2032,19.2613,19.1669,19.2105,146963.0
2019-01-15 11:00:00,26.43,26.47,26.39,26.43,82450.0,19.2105,19.2395,19.1814,19.2105,82450.0
2019-01-15 11:10:00,26.42,26.53,26.38,26.51,462984.0,19.2032,19.2832,19.1741,19.2686,462984.0
2019-01-15 11:20:00,26.52,26.54,26.32,26.34,155489.0,19.2759,19.2904,19.1305,19.1451,155489.0
2019-01-15 11:30:00,26.34,26.48,26.24,26.45,213707.0,19.1451,19.2468,19.0724,19.225,213707.0
2019-01-15 11:40:00,26.45,26.53,26.44,26.45,122953.0,19.225,19.2832,19.2177,19.225,122953.0
2019-01-15 11:50:00,26.46,26.55,26.44,26.52,77230.0,19.2323,19.2977,19.2177,19.2759,77230.0
2019-01-15 12:00:00,26.52,26.59,26.5,26.51,142317.0,19.2759,19.3268,19.2613,19.2686,142317.0
2019-01-15 12:10:00,26.52,26.54,26.49,26.5,82332.0,19.2759,19.2904,19.2541,19.2613,82332.0
2019-01-15 12:20:00,26.5,26.54,26.49,26.53,60223.0,19.2613,19.2904,19.2541,19.2832,60223.0
2019-01-15 12:30:00,26.52,26.52,26.44,26.45,96510.0,19.2759,19.2759,19.2177,19.225,96510.0
2019-01-15 12:40:00,26.46,26.5,26.42,26.46,82705.0,19.2323,19.2613,19.2032,19.2323,82705.0
2019-01-15 12:50:00,26.46,26.47,26.4,26.42,61598.0,19.2323,19.2395,19.1887,19.2032,61598.0
2019-01-15 13:00:00,26.42,26.45,26.4,26.44,71872.0,19.2032,19.225,19.1887,19.2177,71872.0
2019-01-15 13:10:00,26.44,26.53,26.43,26.49,69810.0,19.2177,19.2832,19.2105,19.2541,69810.0
2019-01-15 13:20:00,26.5,26.51,26.48,26.49,64265.0,19.2613,19.2686,19.2468,19.2541,64265.0
2019-01-15 13:30:00,26.48,26.55,26.48,26.51,97391.0,19.2468,19.2977,19.2468,19.2686,97391.0
2019-01-15 13:40:00,26.51,26.52,26.42,26.45,99585.0,19.2686,19.2759,19.2032,19.225,99585.0
2019-01-15 13:50:00,26.46,26.49,26.44,26.47,66470.0,19.2323,19.2541,19.2177,19.2395,66470.0
2019-01-15 14:00:00,26.46,26.52,26.44,26.46,81867.0,19.2323,19.2759,19.2177,19.2323,81867.0
2019-01-15 14:10:00,26.46,26.46,26.37,26.39,74094.0,19.2323,19.2323,19.1669,19.1814,74094.0
2019-01-15 14:20:00,26.39,26.4,26.29,26.31,87243.0,19.1814,19.1887,19.1087,19.1232,87243.0
2019-01-15 14:30:00,26.3,26.33,26.25,26.3,160157.0,19.116,19.1378,19.0796,19.116,160157.0
2019-01-15 14:40:00,26.29,26.38,26.29,26.37,69622.0,19.1087,19.1741,19.1087,19.1669,69622.0
2019-01-15 14:50:00,26.37,26.44,26.36,26.43,53338.0,19.1669,19.2177,19.1596,19.2105,53338.0
2019-01-15 15:00:00,26.43,26.52,26.41,26.49,80622.0,19.2105,19.2759,19.1959,19.2541,80622.0
2019-01-15 15:10:00,26.49,26.51,26.43,26.44,71105.0,19.2541,19.2686,19.2105,19.2177,71105.0
2019-01-15 15:20:00,26.43,26.47,26.42,26.45,76654.0,19.2105,19.2395,19.2032,19.225,76654.0
2019-01-15 15:30:00,26.45,26.46,26.39,26.4,189527.0,19.225,19.2323,19.1814,19.1887,189527.0
2019-01-15 15:40:00,26.4,26.48,26.39,26.42,201937.0,19.1887,19.2468,19.1814,19.2032,201937.0
2019-01-15 15:50:00,26.43,26.43,26.36,26.39,334067.0,19.2105,19.2105,19.1596,19.1814,334067.0
2019-01-16 09:30:00,26.17,26.24,25.91,26.19,534828.0,19.0215,19.0724,18.8325,19.036,534828.0
2019-01-16 09:40:00,26.19,26.25,26.06,26.14,370911.0,19.036,19.0796,18.9415,18.9997,370911.0
2019-01-16 09:50:00,26.14,26.28,26.14,26.2,233448.0,18.9997,19.1014,18.9997,19.0433,233448.0
2019-01-16 10:00:00,26.2,26.36,26.19,26.25,264865.0,19.0433,19.1596,19.036,19.0796,264865.0
2019-01-16 10:10:00,26.24,26.38,26.2,26.36,192938.0,19.0724,19.1741,19.0433,19.1596,192938.0
2019-01-16 10:20:00,26.36,26.39,26.16,26.22,122190.0,19.1596,19.1814,19.0142,19.0578,122190.0
2019-01-16 10:30:00,26.22,26.22,25.91,25.94,272235.0,19.0578,19.0578,18.8325,18.8543,272235.0
2019-01-16 10:40:00,25.94,25.95,25.69,25.95,533970.0,18.8543,18.8616,18.6726,18.8616,533970.0
2019-01-16 10:50:00,25.96,26.16,25.93,26.05,375931.0,18.8689,19.0142,18.847,18.9343,375931.0
2019-01-16 11:00:00,26.06,26.09,25.76,25.93,342256.0,18.9415,18.9633,18.7235,18.847,342256.0
2019-01-16 11:10:00,25.93,26.11,25.91,26.08,179278.0,18.847,18.9779,18.8325,18.9561,179278.0
2019-01-16 11:20:00,26.08,26.1,25.9,25.97,139601.0,18.9561,18.9706,18.8252,18.8761,139601.0
2019-01-16 11:30:00,25.97,26.02,25.89,25.96,215952.0,18.8761,18.9125,18.818,18.8689,215952.0
2019-01-16 11:40:00,25.96,26.05,25.93,25.99,154900.0,18.8689,18.9343,18.847,18.8907,154900.0
2019-01-16 11:50:00,25.99,26.01,25.96,25.98,225093.0,18.8907,18.9052,18.8689,18.8834,225093.0
2019-01-16 12:00:00,25.98,26.03,25.87,25.93,210044.0,18.8834,18.9197,18.8034,18.847,210044.0
2019-01-16 12:10:00,25.93,25.94,25.84,25.89,112823.0,18.847,18.8543,18.7816,18.818,112823.0
2019-01-16 12:20:00,25.89,25.89,25.74,25.8,202588.0,18.818,18.818,18.7089,18.7526,202588.0
2019-01-16 12:30:00,25.79,25.81,25.74,25.79,144792.0,18.7453,18.7598,18.7089,18.7453,144792.0
2019-01-16 12:40:00,25.79,25.86,25.78,25.85,89261.0,18.7453,18.7962,18.738,18.7889,89261.0
2019-01-16 12:50:00,25.85,25.87,25.78,25.79,102480.0,18.7889,18.8034,18.738,18.7453,102480.0
2019-01-16 13:00:00,25.78,25.85,25.78,25.84,74457.0,18.738,18.7889,18.738,18.7816,74457.0
2019-01-16 13:10:00,25.85,25.87,25.79,25.82,117363.0,18.7889,18.8034,18.7453,18.7671,117363.0
2019-01-16 13:20:00,25.82,25.89,25.81,25.89,123747.0,18.7671,18.818,18.7598,18.818,123747.0
2019-01-16 13:30:00,25.88,25.91,25.86,25.89,139580.0,18.8107,18.8325,18.7962,18.818,139580.0
2019-01-16 13:40:00,25.9,25.96,25.87,25.94,264795.0,18.8252,18.8689,18.8034,18.8543,264795.0
2019-01-16 13:50:00,25.93,25.96,25.91,25.94,74808.0,18.847,18.8689,18.8325,18.8543,74808.0
2019-01-16 14:00:00,25.94,26.03,25.94,26.03,103207.0,18.8543,18.9197,18.8543,18.9197,103207.0
2019-01-16 14:10:00,26.03,26.05,25.97,25.99,151594.0,18.9197,18.9343,18.8761,18.8907,151594.0
2019-01-16 14:20:00,25.99,26.18,25.98,26.17,367708.0,18.8907,19.0288,18.8834,19.0215,367708.0
2019-01-16 14:30:00,26.17,26.22,26.14,26.18,101180.0,19.0215,19.0578,18.9997,19.0288,101180.0
2019-01-16 14:40:00,26.18,26.18,26.1,26.15,181344.0,19.0288,19.0288,18.9706,19.007,181344.0
2019-01-16 14:50:00,26.16,26.16,26.07,26.11,331589.0,19.0142,19.0142,18.9488,18.9779,331589.0
2019-01-16 15:00:00,26.11,26.13,26.05,26.11,154734.0,18.9779,18.9924,18.9343,18.9779,154734.0
2019-01-16 15:10:00,26.12,26.13,26.06,26.11,114602.0,18.9851,18.9924,18.9415,18.9779,114602.0
2019-01-16 15:20:00,26.11,26.13,26.05,26.11,200338.0,18.9779,18.9924,18.9343,18.9779,200338.0
2019-01-16 15:30:00,26.12,26.12,26.01,26.02,221635.0,18.9851,18.9851,18.9052,18.9125,221635.0
2019-01-16 15:40:00,26.03,26.04,25.96,25.98,317097.0,18.9197,18.927,18.8689,18.8834,317097.0
2019-01-16 15:50:00,25.97,25.99,25.85,25.88,858128.0,18.8761,18.8907,18.7889,18.8107,858128.0
2019-01-17 09:30:00,25.59,25.75,25.52,25.56,244694.0,18.5999,18.7162,18.549,18.5781,244694.0
2019-01-17 09:40:00,25.56,25.67,25.53,25.67,136967.0,18.5781,18.6581,18.5563,18.6581,136967.0
2019-01-17 09:50:00,25.68,25.8,25.63,25.77,167151.0,18.6653,18.7526,18.629,18.7308,167151.0
2019-01-17 10:00:00,25.77,25.82,25.69,25.72,357274.0,18.7308,18.7671,18.6726,18.6944,357274.0
2019-01-17 10:10:00,25.73,25.85,25.72,25.81,475639.0,18.7017,18.7889,18.6944,18.7598,475639.0
2019-01-17 10:20:00,25.81,25.88,25.78,25.85,202991.0,18.7598,18.8107,18.738,18.7889,202991.0
2019-01-17 10:30:00,25.85,25.89,25.76,25.77,176792.0,18.7889,18.818,18.7235,18.7308,176792.0
2019-01-17 10:40:00,25.76,25.85,25.74,25.84,204281.0,18.7235,18.7889,18.7089,18.7816,204281.0
2019-01-17 10:50:00,25.84,25.87,25.81,25.83,83926.0,18.7816,18.8034,18.7598,18.7744,83926.0
2019-01-17 11:00:00,25.84,25.95,25.82,25.94,227142.0,18.7816,18.8616,18.7671,18.8543,227142.0
2019-01-17 11:10:00,25.94,26.01,25.89,25.96,217774.0,18.8543,18.9052,18.818,18.8689,217774.0
2019-01-17 11:20:00,25.96,26.04,25.95,26.01,228034.0,18.8689,18.927,18.8616,18.9052,228034.0
2019-01-17 11:30:00,26.01,26.06,25.99,26.01,105660.0,18.9052,18.9415,18.8907,18.9052,105660.0
2019-01-17 11:40:00,26.01,26.06,25.98,26.01,78545.0,18.9052,18.9415,18.8834,18.9052,78545.0
2019-01-17 11:50:00,26.0,26.03,25.98,26.01,119435.0,18.8979,18.9197,18.8834,18.9052,119435.0
2019-01-17 12:00:00,26.02,26.11,26.02,26.09,118039.0,18.9125,18.9779,18.9125,18.9633,118039.0
2019-01-17 12:10:00,26.09,26.18,26.05,26.13,399753.0,18.9633,19.0288,18.9343,18.9924,399753.0
2019-01-17 12:20:00,26.12,26.16,26.02,26.05,99426.0,18.9851,19.0142,18.9125,18.9343,99426.0
2019-01-17 12:30:00,26.06,26.1,26.01,26.09,58962.0,18.9415,18.9706,18.9052,18.9633,58962.0
2019-01-17 12:40:00,26.09,26.12,26.03,26.06,86316.0,18.9633,18.9851,18.9197,18.9415,86316.0
2019-01-17 12:50:00,26.05,26.06,26.0,26.01,56658.0,18.9343,18.9415,18.8979,18.9052,56658.0
2019-01-17 13:00:00,26.02,26.06,26.01,26.05,80282.0,18.9125,18.9415,18.9052,18.9343,80282.0
2019-01-17 13:10:00,26.05,26.1,26.04,26.08,94773.0,18.9343,18.9706,18.927,18.9561,94773.0
2019-01-17 13:20:00,26.08,26.16,26.07,26.1,97942.0,18.9561,19.0142,18.9488,18.9706,97942.0
2019-01-17 13:30:00,26.1,26.11,26.06,26.09,55853.0,18.9706,18.9779,18.9415,18.9633,55853.0
2019-01-17 13:40:00,26.09,26.11,26.03,26.1,59676.0,18.9633,18.9779,18.9197,18.9706,59676.0
2019-01-17 13:50:00,26.1,26.11,26.05,26.1,70995.0,18.9706,18.9779,18.9343,18.9706,70995.0
2019-01-17 14:00:00,26.1,26.11,26.08,26.09,85829.0,18.9706,18.9779,18.9561,18.9633,85829.0
2019-01-17 14:10:00,26.09,26.12,26.06,26.12,68349.0,18.9633,18.9851,18.9415,18.9851,68349.0
2019-01-17 14:20:00,26.12,26.12,26.07,26.11,143002.0,18.9851,18.9851,18.9488,18.9779,143002.0
2019-01-17 14:30:00,26.11,26.26,26.11,26.24,146364.0,18.9779,19.0869,18.9779,19.0724,146364.0
2019-01-17 14:40:00,26.25,26.5,26.24,26.45,447980.0,19.0796,19.2613,19.0724,19.225,447980.0
2019-01-17 14:50:00,26.46,26.47,26.27,26.34,407006.0,19.2323,19.2395,19.0942,19.1451,407006.0
2019-01-17 15:00:00,26.34,26.35,26.17,26.17,233668.0,19.1451,19.1523,19.0215,19.0215,233668.0
2019-01-17 15:10:00,26.18,26.28,26.15,26.28,232453.0,19.0288,19.1014,19.007,19.1014,232453.0
2019-01-17 15:20:00,26.28,26.42,26.25,26.42,216477.0,19.1014,19.2032,19.0796,19.2032,216477.0
2019-01-17 15:30:00,26.42,26.5,26.36,26.5,311490.0,19.2032,19.2613,19.1596,19.2613,311490.0
2019-01-17 15:40:00,26.5,26.51,26.41,26.44,381182.0,19.2613,19.2686,19.1959,19.2177,381182.0
2019-01-17 15:50:00,26.44,26.44,26.32,26.38,869383.0,19.2177,19.2177,19.1305,19.1741,869383.0
2019-01-18 09:30:00,26.71,26.77,26.53,26.56,646581.0,19.414,19.4576,19.2832,19.305,646581.0
2019-01-18 09:40:00,26.57,26.73,26.53,26.62,205303.0,19.3122,19.4285,19.2832,19.3486,205303.0
2019-01-18 09:50:00,26.62,26.73,26.55,26.71,133192.0,19.3486,19.4285,19.2977,19.414,133192.0
2019-01-18 10:00:00,26.7,26.74,26.65,26.66,311919.0,19.4067,19.4358,19.3704,19.3776,311919.0
2019-01-18 10:10:00,26.66,26.91,26.66,26.89,419428.0,19.3776,19.5594,19.3776,19.5448,419428.0
2019-01-18 10:20:00,26.89,26.93,26.71,26.71,230753.0,19.5448,19.5739,19.414,19.414,230753.0
2019-01-18 10:30:00,26.71,26.8,26.7,26.79,157298.0,19.414,19.4794,19.4067,19.4721,157298.0
2019-01-18 10:40:00,26.79,26.92,26.78,26.88,259185.0,19.4721,19.5666,19.4649,19.5375,259185.0
2019-01-18 10:50:00,26.88,26.95,26.81,26.81,221144.0,19.5375,19.5884,19.4867,19.4867,221144.0
2019-01-18 11:00:00,26.82,26.91,26.81,26.86,249802.0,19.4939,19.5594,19.4867,19.523,249802.0
2019-01-18 11:10:00,26.86,26.88,26.81,26.84,250582.0,19.523,19.5375,19.4867,19.5085,250582.0
2019-01-18 11:20:00,26.84,26.89,26.78,26.86,300164.0,19.5085,19.5448,19.4649,19.523,300164.0
2019-01-18 11:30:00,26.86,26.89,26.82,26.87,163610.0,19.523,19.5448,19.4939,19.5303,163610.0
2019-01-18 11:40:00,26.87,26.92,26.85,26.9,176896.0,19.5303,19.5666,19.5157,19.5521,176896.0
2019-01-18 11:50:00,26.91,26.97,26.88,26.96,266089.0,19.5594,19.603,19.5375,19.5957,266089.0
2019-01-18 12:00:00,26.96,27.0,26.93,26.99,383291.0,19.5957,19.6248,19.5739,19.6175,383291.0
2019-01-18 12:10:00,26.99,27.01,26.91,26.92,303805.0,19.6175,19.632,19.5594,19.5666,303805.0
2019-01-18 12:20:00,26.92,26.93,26.84,26.85,133339.0,19.5666,19.5739,19.5085,19.5157,133339.0
2019-01-18 12:30:00,26.85,26.86,26.79,26.79,130826.0,19.5157,19.523,19.4721,19.4721,130826.0
2019-01-18 12:40:00,26.79,26.87,26.77,26.79,93080.0,19.4721,19.5303,19.4576,19.4721,93080.0
2019-01-18 12:50:00,26.78,26.92,26.77,26.9,132334.0,19.4649,19.5666,19.4576,19.5521,132334.0
2019-01-18 13:00:00,26.91,26.96,26.89,26.9,125440.0,19.5594,19.5957,19.5448,19.5521,125440.0
2019-01-18 13:10:00,26.91,26.91,26.79,26.83,89863.0,19.5594,19.5594,19.4721,19.5012,89863.0
2019-01-18 13:20:00,26.83,26.89,26.83,26.84,82997.0,19.5012,19.5448,19.5012,19.5085,82997.0
2019-01-18 13:30:00,26.84,26.9,26.82,26.89,90383.0,19.5085,19.5521,19.4939,19.5448,90383.0
2019-01-18 13:40:00,26.88,26.92,26.87,26.92,221706.0,19.5375,19.5666,19.5303,19.5666,221706.0
2019-01-18 13:50:00,26.92,26.96,26.87,26.9,175177.0,19.5666,19.5957,19.5303,19.5521,175177.0
2019-01-18 14:00:00,26.9,26.95,26.88,26.95,140789.0,19.5521,19.5884,19.5375,19.5884,140789.0
2019-01-18 14:10:00,26.94,27.07,26.94,26.99,371147.0,19.5812,19.6756,19.5812,19.6175,371147.0
2019-01-18 14:20:00,26.99,27.11,26.97,27.07,147930.0,19.6175,19.7047,19.603,19.6756,147930.0
2019-01-18 14:30:00,27.07,27.07,27.0,27.06,104071.0,19.6756,19.6756,19.6248,19.6684,104071.0
2019-01-18 14:40:00,27.06,27.11,27.02,27.06,111497.0,19.6684,19.7047,19.6393,19.6684,111497.0
2019-01-18 14:50:00,27.05,27.11,27.05,27.09,115428.0,19.6611,19.7047,19.6611,19.6902,115428.0
2019-01-18 15:00:00,27.09,27.11,27.03,27.03,153846.0,19.6902,19.7047,19.6466,19.6466,153846.0
2019-01-18 15:10:00,27.03,27.07,27.01,27.07,148158.0,19.6466,19.6756,19.632,19.6756,148158.0
2019-01-18 15:20:00,27.07,27.09,27.02,27.03,246933.0,19.6756,19.6902,19.6393,19.6466,246933.0
2019-01-18 15:30:00,27.03,27.08,27.0,27.07,212385.0,19.6466,19.6829,19.6248,19.6756,212385.0
2019-01-18 15:40:00,27.07,27.09,27.02,27.04,365319.0,19.6756,19.6902,19.6393,19.6538,365319.0
2019-01-18 15:50:00,27.05,27.14,26.99,27.13,687042.0,19.6611,19.7265,19.6175,19.7193,687042.0
2019-01-22 09:30:00,26.74,26.9,26.65,26.84,237419.0,19.4358,19.5521,19.3704,19.5085,237419.0
2019-01-22 09:40:00,26.84,26.85,26.49,26.49,175841.0,19.5085,19.5157,19.2541,19.2541,175841.0
2019-01-22 09:50:00,26.49,26.64,26.41,26.62,184906.0,19.2541,19.3631,19.1959,19.3486,184906.0
2019-01-22 10:00:00,26.62,26.69,26.47,26.48,290628.0,19.3486,19.3994,19.2395,19.2468,290628.0
2019-01-22 10:10:00,26.49,26.54,26.37,26.45,310631.0,19.2541,19.2904,19.1669,19.225,310631.0
2019-01-22 10:20:00,26.46,26.61,26.45,26.46,104844.0,19.2323,19.3413,19.225,19.2323,104844.0
2019-01-22 10:30:00,26.46,26.51,26.45,26.46,182059.0,19.2323,19.2686,19.225,19.2323,182059.0
2019-01-22 10:40:00,26.45,26.46,26.22,26.22,217943.0,19.225,19.2323,19.0578,19.0578,217943.0
2019-01-22 10:50:00,26.23,26.32,26.22,26.3,270450.0,19.0651,19.1305,19.0578,19.116,270450.0
2019-01-22 11:00:00,26.29,26.36,26.19,26.36,289991.0,19.1087,19.1596,19.036,19.1596,289991.0
2019-01-22 11:10:00,26.35,26.57,26.31,26.57,112634.0,19.1523,19.3122,19.1232,19.3122,112634.0
2019-01-22 11:20:00,26.57,26.64,26.56,26.6,118698.0,19.3122,19.3631,19.305,19.334,118698.0
2019-01-22 11:30:00,26.6,26.61,26.51,26.55,74554.0,19.334,19.3413,19.2686,19.2977,74554.0
2019-01-22 11:40:00,26.54,26.56,26.43,26.52,230153.0,19.2904,19.305,19.2105,19.2759,230153.0
2019-01-22 11:50:00,26.51,26.57,26.48,26.53,85139.0,19.2686,19.3122,19.2468,19.2832,85139.0
2019-01-22 12:00:00,26.54,26.67,26.53,26.65,123725.0,19.2904,19.3849,19.2832,19.3704,123725.0
2019-01-22 12:10:00,26.64,26.79,26.64,26.78,114578.0,19.3631,19.4721,19.3631,19.4649,114578.0
2019-01-22 12:20:00,26.78,26.91,26.78,26.85,268621.0,19.4649,19.5594,19.4649,19.5157,268621.0
2019-01-22 12:30:00,26.85,26.92,26.8,26.86,101583.0,19.5157,19.5666,19.4794,19.523,101583.0
2019-01-22 12:40:00,26.85,26.87,26.83,26.87,72085.0,19.5157,19.5303,19.5012,19.5303,72085.0
2019-01-22 12:50:00,26.87,26.97,26.85,26.94,82484.0,19.5303,19.603,19.5157,19.5812,82484.0
2019-01-22 13:00:00,26.93,26.93,26.72,26.75,244521.0,19.5739,19.5739,19.4213,19.4431,244521.0
2019-01-22 13:10:00,26.75,26.76,26.56,26.56,289744.0,19.4431,19.4503,19.305,19.305,289744.0
2019-01-22 13:20:00,26.57,26.72,26.56,26.7,104073.0,19.3122,19.4213,19.305,19.4067,104073.0
2019-01-22 13:30:00,26.7,26.77,26.68,26.74,77219.0,19.4067,19.4576,19.3922,19.4358,77219.0
2019-01-22 13:40:00,26.74,26.76,26.58,26.66,92023.0,19.4358,19.4503,19.3195,19.3776,92023.0
2019-01-22 13:50:00,26.67,26.73,26.66,26.71,88035.0,19.3849,19.4285,19.3776,19.414,88035.0
2019-01-22 14:00:00,26.7,26.77,26.68,26.73,106997.0,19.4067,19.4576,19.3922,19.4285,106997.0
2019-01-22 14:10:00,26.73,26.82,26.72,26.82,100476.0,19.4285,19.4939,19.4213,19.4939,100476.0
2019-01-22 14:20:00,26.82,26.84,26.76,26.79,78968.0,19.4939,19.5085,19.4503,19.4721,78968.0
2019-01-22 14:30:00,26.79,26.82,26.73,26.76,158044.0,19.4721,19.4939,19.4285,19.4503,158044.0
2019-01-22 14:40:00,26.76,26.8,26.63,26.65,139096.0,19.4503,19.4794,19.3558,19.3704,139096.0
2019-01-22 14:50:00,26.65,26.73,26.63,26.71,134547.0,19.3704,19.4285,19.3558,19.414,134547.0
2019-01-22 15:00:00,26.71,26.73,26.65,26.69,143547.0,19.414,19.4285,19.3704,19.3994,143547.0
2019-01-22 15:10:00,26.69,26.7,26.58,26.62,402755.0,19.3994,19.4067,19.3195,19.3486,402755.0
2019-01-22 15:20:00,26.63,26.74,26.61,26.73,295664.0,19.3558,19.4358,19.3413,19.4285,295664.0
2019-01-22 15:30:00,26.72,26.72,26.52,26.69,158899.0,19.4213,19.4213,19.2759,19.3994,158899.0
2019-01-22 15:40:00,26.69,26.72,26.5,26.59,326602.0,19.3994,19.4213,19.2613,19.3268,326602.0
2019-01-22 15:50:00,26.59,26.62,26.45,26.62,678942.0,19.3268,19.3486,19.225,19.3486,678942.0
2019-01-23 09:30:00,26.82,26.85,26.58,26.65,607962.0,19.4939,19.5157,19.3195,19.3704,607962.0
2019-01-23 09:40:00,26.66,26.68,26.44,26.5,300635.0,19.3776,19.3922,19.2177,19.2613,300635.0
2019-01-23 09:50:00,26.51,26.57,26.28,26.32,399013.0,19.2686,19.3122,19.1014,19.1305,399013.0
2019-01-23 10:00:00,26.32,26.47,26.25,26.47,155000.0,19.1305,19.2395,19.0796,19.2395,155000.0
2019-01-23 10:10:00,26.49,26.61,26.49,26.6,214146.0,19.2541,19.3413,19.2541,19.334,214146.0
2019-01-23 10:20:00,26.59,26.64,26.38,26.51,249419.0,19.3268,19.3631,19.1741,19.2686,249419.0
2019-01-23 10:30:00,26.51,26.51,26.39,26.4,84283.0,19.2686,19.2686,19.1814,19.1887,84283.0
2019-01-23 10:40:00,26.4,26.4,26.33,26.38,111221.0,19.1887,19.1887,19.1378,19.1741,111221.0
2019-01-23 10:50:00,26.38,26.4,26.22,26.25,250736.0,19.1741,19.1887,19.0578,19.0796,250736.0
2019-01-23 11:00:00,26.25,26.33,26.24,26.33,146032.0,19.0796,19.1378,19.0724,19.1378,146032.0
2019-01-23 11:10:00,26.33,26.4,26.25,26.3,141089.0,19.1378,19.1887,19.0796,19.116,141089.0
2019-01-23 11:20:00,26.3,26.33,26.14,26.2,205517.0,19.116,19.1378,18.9997,19.0433,205517.0
2019-01-23 11:30:00,26.19,26.2,26.12,26.16,137593.0,19.036,19.0433,18.9851,19.0142,137593.0
2019-01-23 11:40:00,26.16,26.16,25.99,26.03,181456.0,19.0142,19.0142,18.8907,18.9197,181456.0
2019-01-23 11:50:00,26.04,26.07,25.97,25.99,260240.0,18.927,18.9488,18.8761,18.8907,260240.0
2019-01-23 12:00:00,26.0,26.08,25.95,25.97,245638.0,18.8979,18.9561,18.8616,18.8761,245638.0
2019-01-23 12:10:00,25.98,26.02,25.92,25.98,243877.0,18.8834,18.9125,18.8398,18.8834,243877.0
2019-01-23 12:20:00,25.98,26.08,25.94,26.08,105318.0,18.8834,18.9561,18.8543,18.9561,105318.0
2019-01-23 12:30:00,26.07,26.13,26.03,26.13,156948.0,18.9488,18.9924,18.9197,18.9924,156948.0
2019-01-23 12:40:00,26.13,26.18,26.06,26.16,108462.0,18.9924,19.0288,18.9415,19.0142,108462.0
2019-01-23 12:50:00,26.16,26.26,26.12,26.25,80463.0,19.0142,19.0869,18.9851,19.0796,80463.0
2019-01-23 13:00:00,26.26,26.26,26.16,26.24,210450.0,19.0869,19.0869,19.0142,19.0724,210450.0
2019-01-23 13:10:00,26.24,26.24,26.13,26.23,79480.0,19.0724,19.0724,18.9924,19.0651,79480.0
2019-01-23 13:20:00,26.24,26.26,26.16,26.19,88026.0,19.0724,19.0869,19.0142,19.036,88026.0
2019-01-23 13:30:00,26.18,26.23,26.12,26.15,68892.0,19.0288,19.0651,18.9851,19.007,68892.0
2019-01-23 13:40:00,26.16,26.18,26.1,26.17,44584.0,19.0142,19.0288,18.9706,19.0215,44584.0
2019-01-23 13:50:00,26.17,26.23,26.15,26.17,146047.0,19.0215,19.0651,19.007,19.0215,146047.0
2019-01-23 14:00:00,26.18,26.26,26.17,26.26,131670.0,19.0288,19.0869,19.0215,19.0869,131670.0
2019-01-23 14:10:00,26.25,26.26,26.06,26.08,73369.0,19.0796,19.0869,18.9415,18.9561,73369.0
2019-01-23 14:20:00,26.08,26.19,26.08,26.18,74289.0,18.9561,19.036,18.9561,19.0288,74289.0
2019-01-23 14:30:00,26.17,26.18,26.12,26.15,98864.0,19.0215,19.0288,18.9851,19.007,98864.0
2019-01-23 14:40:00,26.14,26.14,26.06,26.12,96628.0,18.9997,18.9997,18.9415,18.9851,96628.0
2019-01-23 14:50:00,26.11,26.19,26.09,26.11,133782.0,18.9779,19.036,18.9633,18.9779,133782.0
2019-01-23 15:00:00,26.12,26.19,26.09,26.14,110688.0,18.9851,19.036,18.9633,18.9997,110688.0
2019-01-23 15:10:00,26.15,26.24,26.14,26.22,102156.0,19.007,19.0724,18.9997,19.0578,102156.0
2019-01-23 15:20:00,26.22,26.28,26.2,26.24,120510.0,19.0578,19.1014,19.0433,19.0724,120510.0
2019-01-23 15:30:00,26.24,26.24,26.16,26.2,154831.0,19.0724,19.0724,19.0142,19.0433,154831.0
2019-01-23 15:40:00,26.2,26.27,26.18,26.24,368926.0,19.0433,19.0942,19.0288,19.0724,368926.0
2019-01-23 15:50:00,26.24,26.34,26.21,26.32,838397.0,19.0724,19.1451,19.0506,19.1305,838397.0
2019-01-24 09:30:00,26.23,26.52,26.19,26.38,207575.0,19.0651,19.2759,19.036,19.1741,207575.0
2019-01-24 09:40:00,26.37,26.38,26.1,26.14,187036.0,19.1669,19.1741,18.9706,18.9997,187036.0
2019-01-24 09:50:00,26.14,26.27,26.11,26.26,139753.0,18.9997,19.0942,18.9779,19.0869,139753.0
2019-01-24 10:00:00,26.25,26.49,26.22,26.49,189503.0,19.0796,19.2541,19.0578,19.2541,189503.0
2019-01-24 10:10:00,26.5,26.52,26.42,26.43,124602.0,19.2613,19.2759,19.2032,19.2105,124602.0
2019-01-24 10:20:00,26.44,26.48,26.37,26.46,161747.0,19.2177,19.2468,19.1669,19.2323,161747.0
2019-01-24 10:30:00,26.45,26.47,26.36,26.37,118114.0,19.225,19.2395,19.1596,19.1669,118114.0
2019-01-24 10:40:00,26.37,26.57,26.36,26.43,224986.0,19.1669,19.3122,19.1596,19.2105,224986.0
2019-01-24 10:50:00,26.42,26.65,26.42,26.63,93015.0,19.2032,19.3704,19.2032,19.3558,93015.0
2019-01-24 11:00:00,26.62,26.63,26.49,26.54,321516.0,19.3486,19.3558,19.2541,19.2904,321516.0
2019-01-24 11:10:00,26.54,26.6,26.48,26.55,182591.0,19.2904,19.334,19.2468,19.2977,182591.0
2019-01-24 11:20:00,26.55,26.67,26.5,26.62,147949.0,19.2977,19.3849,19.2613,19.3486,147949.0
2019-01-24 11:30:00,26.62,26.71,26.56,26.7,111203.0,19.3486,19.414,19.305,19.4067,111203.0
2019-01-24 11:40:00,26.7,26.85,26.69,26.83,100223.0,19.4067,19.5157,19.3994,19.5012,100223.0
2019-01-24 11:50:00,26.82,26.84,26.73,26.75,73550.0,19.4939,19.5085,19.4285,19.4431,73550.0
2019-01-24 12:00:00,26.74,26.76,26.72,26.74,92461.0,19.4358,19.4503,19.4213,19.4358,92461.0
2019-01-24 12:10:00,26.74,26.83,26.68,26.68,77161.0,19.4358,19.5012,19.3922,19.3922,77161.0
2019-01-24 12:20:00,26.69,26.69,26.62,26.65,53616.0,19.3994,19.3994,19.3486,19.3704,53616.0
2019-01-24 12:30:00,26.66,26.72,26.53,26.53,97135.0,19.3776,19.4213,19.2832,19.2832,97135.0
2019-01-24 12:40:00,26.53,26.59,26.5,26.55,71257.0,19.2832,19.3268,19.2613,19.2977,71257.0
2019-01-24 12:50:00,26.54,26.54,26.5,26.53,71295.0,19.2904,19.2904,19.2613,19.2832,71295.0
2019-01-24 13:00:00,26.53,26.57,26.5,26.56,66847.0,19.2832,19.3122,19.2613,19.305,66847.0
2019-01-24 13:10:00,26.56,26.56,26.48,26.55,206830.0,19.305,19.305,19.2468,19.2977,206830.0
2019-01-24 13:20:00,26.55,26.59,26.5,26.52,78243.0,19.2977,19.3268,19.2613,19.2759,78243.0
2019-01-24 13:30:00,26.51,26.59,26.49,26.57,98882.0,19.2686,19.3268,19.2541,19.3122,98882.0
2019-01-24 13:40:00,26.58,26.59,26.51,26.55,129834.0,19.3195,19.3268,19.2686,19.2977,129834.0
2019-01-24 13:50:00,26.55,26.57,26.49,26.5,62526.0,19.2977,19.3122,19.2541,19.2613,62526.0
2019-01-24 14:00:00,26.49,26.52,26.45,26.48,201627.0,19.2541,19.2759,19.225,19.2468,201627.0
2019-01-24 14:10:00,26.49,26.5,26.41,26.44,157960.0,19.2541,19.2613,19.1959,19.2177,157960.0
2019-01-24 14:20:00,26.44,26.51,26.42,26.49,139002.0,19.2177,19.2686,19.2032,19.2541,139002.0
2019-01-24 14:30:00,26.48,26.51,26.44,26.49,82284.0,19.2468,19.2686,19.2177,19.2541,82284.0
2019-01-24 14:40:00,26.49,26.51,26.46,26.5,83519.0,19.2541,19.2686,19.2323,19.2613,83519.0
2019-01-24 14:50:00,26.5,26.5,26.43,26.43,114541.0,19.2613,19.2613,19.2105,19.2105,114541.0
2019-01-24 15:00:00,26.43,26.48,26.42,26.48,81847.0,19.2105,19.2468,19.2032,19.2468,81847.0
2019-01-24 15:10:00,26.47,26.52,26.45,26.45,123189.0,19.2395,19.2759,19.225,19.225,123189.0
2019-01-24 15:20:00,26.45,26.52,26.43,26.5,96663.0,19.225,19.2759,19.2105,19.2613,96663.0
2019-01-24 15:30:00,26.5,26.5,26.44,26.45,137472.0,19.2613,19.2613,19.2177,19.225,137472.0
2019-01-24 15:40:00,26.44,26.5,26.44,26.5,222652.0,19.2177,19.2613,19.2177,19.2613,222652.0
2019-01-24 15:50:00,26.5,26.62,26.46,26.59,669136.0,19.2613,19.3486,19.2323,19.3268,669136.0
2019-01-25 09:30:00,26.9,27.0,26.8,26.96,279816.0,19.5521,19.6248,19.4794,19.5957,279816.0
2019-01-25 09:40:00,26.97,27.06,26.95,27.01,248367.0,19.603,19.6684,19.5884,19.632,248367.0
2019-01-25 09:50:00,27.01,27.22,27.0,27.09,264937.0,19.632,19.7847,19.6248,19.6902,264937.0
2019-01-25 10:00:00,27.09,27.19,27.07,27.18,209947.0,19.6902,19.7629,19.6756,19.7556,209947.0
2019-01-25 10:10:00,27.18,27.2,27.05,27.1,184859.0,19.7556,19.7701,19.6611,19.6975,184859.0
2019-01-25 10:20:00,27.09,27.12,27.01,27.11,123399.0,19.6902,19.712,19.632,19.7047,123399.0
2019-01-25 10:30:00,27.1,27.16,27.01,27.1,150048.0,19.6975,19.7411,19.632,19.6975,150048.0
2019-01-25 10:40:00,27.11,27.25,27.09,27.21,170494.0,19.7047,19.8065,19.6902,19.7774,170494.0
2019-01-25 10:50:00,27.22,27.26,27.15,27.2,87986.0,19.7847,19.8137,19.7338,19.7701,87986.0
2019-01-25 11:00:00,27.2,27.23,27.15,27.16,81542.0,19.7701,19.7919,19.7338,19.7411,81542.0
2019-01-25 11:10:00,27.16,27.19,27.08,27.09,200508.0,19.7411,19.7629,19.6829,19.6902,200508.0
2019-01-25 11:20:00,27.09,27.17,27.05,27.14,127250.0,19.6902,19.7483,19.6611,19.7265,127250.0
2019-01-25 11:30:00,27.14,27.19,27.12,27.15,132956.0,19.7265,19.7629,19.712,19.7338,132956.0
2019-01-25 11:40:00,27.14,27.2,27.12,27.15,77873.0,19.7265,19.7701,19.712,19.7338,77873.0
2019-01-25 11:50:00,27.15,27.23,27.14,27.2,107033.0,19.7338,19.7919,19.7265,19.7701,107033.0
2019-01-25 12:00:00,27.2,27.27,27.16,27.23,138599.0,19.7701,19.821,19.7411,19.7919,138599.0
2019-01-25 12:10:00,27.24,27.29,27.18,27.25,140011.0,19.7992,19.8356,19.7556,19.8065,140011.0
2019-01-25 12:20:00,27.26,27.28,27.17,27.26,65860.0,19.8137,19.8283,19.7483,19.8137,65860.0
2019-01-25 12:30:00,27.25,27.3,27.22,27.3,155281.0,19.8065,19.8428,19.7847,19.8428,155281.0
2019-01-25 12:40:00,27.31,27.33,27.16,27.21,293192.0,19.8501,19.8646,19.7411,19.7774,293192.0
2019-01-25 12:50:00,27.21,27.26,27.1,27.26,62026.0,19.7774,19.8137,19.6975,19.8137,62026.0
2019-01-25 13:00:00,27.26,27.39,27.26,27.38,159235.0,19.8137,19.9082,19.8137,19.901,159235.0
2019-01-25 13:10:00,27.38,27.4,27.34,27.38,101314.0,19.901,19.9155,19.8719,19.901,101314.0
2019-01-25 13:20:00,27.38,27.4,27.32,27.35,84365.0,19.901,19.9155,19.8574,19.8792,84365.0
2019-01-25 13:30:00,27.35,27.37,27.32,27.36,66356.0,19.8792,19.8937,19.8574,19.8864,66356.0
2019-01-25 13:40:00,27.36,27.38,27.33,27.38,106175.0,19.8864,19.901,19.8646,19.901,106175.0
2019-01-25 13:50:00,27.38,27.42,27.35,27.36,73347.0,19.901,19.93,19.8792,19.8864,73347.0
2019-01-25 14:00:00,27.36,27.36,27.29,27.31,119462.0,19.8864,19.8864,19.8356,19.8501,119462.0
2019-01-25 14:10:00,27.31,27.32,27.16,27.21,105707.0,19.8501,19.8574,19.7411,19.7774,105707.0
2019-01-25 14:20:00,27.2,27.21,27.12,27.18,138219.0,19.7701,19.7774,19.712,19.7556,138219.0
2019-01-25 14:30:00,27.19,27.24,27.17,27.24,41548.0,19.7629,19.7992,19.7483,19.7992,41548.0
2019-01-25 14:40:00,27.24,27.26,27.22,27.23,55290.0,19.7992,19.8137,19.7847,19.7919,55290.0
2019-01-25 14:50:00,27.24,27.29,27.19,27.29,154678.0,19.7992,19.8356,19.7629,19.8356,154678.0
2019-01-25 15:00:00,27.3,27.35,27.28,27.32,110345.0,19.8428,19.8792,19.8283,19.8574,110345.0
2019-01-25 15:10:00,27.33,27.37,27.32,27.36,113605.0,19.8646,19.8937,19.8574,19.8864,113605.0
2019-01-25 15:20:00,27.36,27.36,27.28,27.3,94797.0,19.8864,19.8864,19.8283,19.8428,94797.0
2019-01-25 15:30:00,27.31,27.31,27.24,27.28,241120.0,19.8501,19.8501,19.7992,19.8283,241120.0
2019-01-25 15:40:00,27.28,27.33,27.26,27.3,262134.0,19.8283,19.8646,19.8137,19.8428,262134.0
2019-01-25 15:50:00,27.3,27.31,27.19,27.25,768478.0,19.8428,19.8501,19.7629,19.8065,768478.0
2019-01-28 09:30:00,26.84,26.89,26.67,26.81,185689.0,19.5085,19.5448,19.3849,19.4867,185689.0
2019-01-28 09:40:00,26.81,26.81,26.63,26.63,165477.0,19.4867,19.4867,19.3558,19.3558,165477.0
2019-01-28 09:50:00,26.62,26.68,26.54,26.55,95017.0,19.3486,19.3922,19.2904,19.2977,95017.0
2019-01-28 10:00:00,26.55,26.55,26.43,26.54,99548.0,19.2977,19.2977,19.2105,19.2904,99548.0
2019-01-28 10:10:00,26.54,26.6,26.46,26.6,100577.0,19.2904,19.334,19.2323,19.334,100577.0
2019-01-28 10:20:00,26.59,26.67,26.59,26.61,74150.0,19.3268,19.3849,19.3268,19.3413,74150.0
2019-01-28 10:30:00,26.61,26.65,26.57,26.65,105520.0,19.3413,19.3704,19.3122,19.3704,105520.0
2019-01-28 10:40:00,26.65,26.74,26.58,26.59,88593.0,19.3704,19.4358,19.3195,19.3268,88593.0
2019-01-28 10:50:00,26.59,26.72,26.57,26.62,114448.0,19.3268,19.4213,19.3122,19.3486,114448.0
2019-01-28 11:00:00,26.61,26.68,26.59,26.66,101710.0,19.3413,19.3922,19.3268,19.3776,101710.0
2019-01-28 11:10:00,26.66,26.69,26.64,26.65,92737.0,19.3776,19.3994,19.3631,19.3704,92737.0
2019-01-28 11:20:00,26.65,26.68,26.51,26.52,197423.0,19.3704,19.3922,19.2686,19.2759,197423.0
2019-01-28 11:30:00,26.53,26.53,26.36,26.37,116372.0,19.2832,19.2832,19.1596,19.1669,116372.0
2019-01-28 11:40:00,26.36,26.38,26.3,26.33,232569.0,19.1596,19.1741,19.116,19.1378,232569.0
2019-01-28 11:50:00,26.33,26.4,26.29,26.33,125296.0,19.1378,19.1887,19.1087,19.1378,125296.0
2019-01-28 12:00:00,26.33,26.4,26.28,26.38,108954.0,19.1378,19.1887,19.1014,19.1741,108954.0
2019-01-28 12:10:00,26.38,26.49,26.38,26.46,42809.0,19.1741,19.2541,19.1741,19.2323,42809.0
2019-01-28 12:20:00,26.46,26.54,26.45,26.51,111091.0,19.2323,19.2904,19.225,19.2686,111091.0
2019-01-28 12:30:00,26.51,26.55,26.43,26.45,74728.0,19.2686,19.2977,19.2105,19.225,74728.0
2019-01-28 12:40:00,26.45,26.47,26.42,26.43,41888.0,19.225,19.2395,19.2032,19.2105,41888.0
2019-01-28 12:50:00,26.44,26.47,26.42,26.44,106423.0,19.2177,19.2395,19.2032,19.2177,106423.0
2019-01-28 13:00:00,26.44,26.51,26.42,26.5,62286.0,19.2177,19.2686,19.2032,19.2613,62286.0
2019-01-28 13:10:00,26.51,26.56,26.5,26.56,33549.0,19.2686,19.305,19.2613,19.305,33549.0
2019-01-28 13:20:00,26.56,26.59,26.52,26.54,67510.0,19.305,19.3268,19.2759,19.2904,67510.0
2019-01-28 13:30:00,26.54,26.57,26.51,26.51,65877.0,19.2904,19.3122,19.2686,19.2686,65877.0
2019-01-28 13:40:00,26.52,26.56,26.51,26.55,53059.0,19.2759,19.305,19.2686,19.2977,53059.0
2019-01-28 13:50:00,26.55,26.59,26.53,26.54,108373.0,19.2977,19.3268,19.2832,19.2904,108373.0
2019-01-28 14:00:00,26.55,26.56,26.52,26.52,68961.0,19.2977,19.305,19.2759,19.2759,68961.0
2019-01-28 14:10:00,26.52,26.53,26.45,26.49,58048.0,19.2759,19.2832,19.225,19.2541,58048.0
2019-01-28 14:20:00,26.49,26.5,26.43,26.46,51354.0,19.2541,19.2613,19.2105,19.2323,51354.0
2019-01-28 14:30:00,26.46,26.52,26.45,26.51,68491.0,19.2323,19.2759,19.225,19.2686,68491.0
2019-01-28 14:40:00,26.51,26.55,26.5,26.53,108911.0,19.2686,19.2977,19.2613,19.2832,108911.0
2019-01-28 14:50:00,26.53,26.59,26.53,26.55,94287.0,19.2832,19.3268,19.2832,19.2977,94287.0
2019-01-28 15:00:00,26.54,26.56,26.44,26.45,151194.0,19.2904,19.305,19.2177,19.225,151194.0
2019-01-28 15:10:00,26.46,26.54,26.43,26.53,110400.0,19.2323,19.2904,19.2105,19.2832,110400.0
2019-01-28 15:20:00,26.53,26.56,26.49,26.52,114123.0,19.2832,19.305,19.2541,19.2759,114123.0
2019-01-28 15:30:00,26.52,26.55,26.5,26.52,169709.0,19.2759,19.2977,19.2613,19.2759,169709.0
2019-01-28 15:40:00,26.53,26.57,26.5,26.52,252888.0,19.2832,19.3122,19.2613,19.2759,252888.0
2019-01-28 15:50:00,26.52,26.54,26.45,26.51,715189.0,19.2759,19.2904,19.225,19.2686,715189.0
2019-01-29 09:30:00,26.84,26.98,26.72,26.78,223921.0,19.5085,19.6102,19.4213,19.4649,223921.0
2019-01-29 09:40:00,26.77,26.91,26.75,26.9,166241.0,19.4576,19.5594,19.4431,19.5521,166241.0
2019-01-29 09:50:00,26.9,26.95,26.79,26.8,69934.0,19.5521,19.5884,19.4721,19.4794,69934.0
2019-01-29 10:00:00,26.79,27.0,26.77,26.99,98653.0,19.4721,19.6248,19.4576,19.6175,98653.0
2019-01-29 10:10:00,26.98,27.0,26.83,26.92,109244.0,19.6102,19.6248,19.5012,19.5666,109244.0
2019-01-29 10:20:00,26.92,26.99,26.86,26.96,64201.0,19.5666,19.6175,19.523,19.5957,64201.0
2019-01-29 10:30:00,26.97,26.98,26.91,26.92,75545.0,19.603,19.6102,19.5594,19.5666,75545.0
2019-01-29 10:40:00,26.91,26.98,26.9,26.95,116574.0,19.5594,19.6102,19.5521,19.5884,116574.0
2019-01-29 10:50:00,26.94,26.95,26.82,26.87,100546.0,19.5812,19.5884,19.4939,19.5303,100546.0
2019-01-29 11:00:00,26.86,26.86,26.77,26.8,82920.0,19.523,19.523,19.4576,19.4794,82920.0
2019-01-29 11:10:00,26.8,26.82,26.75,26.77,78032.0,19.4794,19.4939,19.4431,19.4576,78032.0
2019-01-29 11:20:00,26.77,26.81,26.71,26.81,108517.0,19.4576,19.4867,19.414,19.4867,108517.0
2019-01-29 11:30:00,26.82,26.89,26.81,26.88,49742.0,19.4939,19.5448,19.4867,19.5375,49742.0
2019-01-29 11:40:00,26.88,26.89,26.82,26.82,71740.0,19.5375,19.5448,19.4939,19.4939,71740.0
2019-01-29 11:50:00,26.82,26.83,26.71,26.73,78777.0,19.4939,19.5012,19.414,19.4285,78777.0
2019-01-29 12:00:00,26.73,26.74,26.66,26.72,124224.0,19.4285,19.4358,19.3776,19.4213,124224.0
2019-01-29 12:10:00,26.72,26.74,26.7,26.71,123179.0,19.4213,19.4358,19.4067,19.414,123179.0
2019-01-29 12:20:00,26.7,26.71,26.62,26.64,101738.0,19.4067,19.414,19.3486,19.3631,101738.0
2019-01-29 12:30:00,26.64,26.68,26.61,26.66,75432.0,19.3631,19.3922,19.3413,19.3776,75432.0
2019-01-29 12:40:00,26.67,26.68,26.64,26.64,56523.0,19.3849,19.3922,19.3631,19.3631,56523.0
2019-01-29 12:50:00,26.65,26.78,26.64,26.73,117826.0,19.3704,19.4649,19.3631,19.4285,117826.0
2019-01-29 13:00:00,26.73,26.82,26.72,26.8,70304.0,19.4285,19.4939,19.4213,19.4794,70304.0
2019-01-29 13:10:00,26.81,26.86,26.8,26.85,64538.0,19.4867,19.523,19.4794,19.5157,64538.0
2019-01-29 13:20:00,26.86,26.89,26.85,26.86,53815.0,19.523,19.5448,19.5157,19.523,53815.0
2019-01-29 13:30:00,26.87,26.91,26.85,26.87,73292.0,19.5303,19.5594,19.5157,19.5303,73292.0
2019-01-29 13:40:00,26.87,26.94,26.85,26.92,41634.0,19.5303,19.5812,19.5157,19.5666,41634.0
2019-01-29 13:50:00,26.92,26.96,26.9,26.91,67807.0,19.5666,19.5957,19.5521,19.5594,67807.0
2019-01-29 14:00:00,26.92,26.94,26.89,26.92,67441.0,19.5666,19.5812,19.5448,19.5666,67441.0
2019-01-29 14:10:00,26.92,26.92,26.85,26.89,63354.0,19.5666,19.5666,19.5157,19.5448,63354.0
2019-01-29 14:20:00,26.89,26.95,26.89,26.94,93387.0,19.5448,19.5884,19.5448,19.5812,93387.0
2019-01-29 14:30:00,26.94,26.99,26.91,26.97,68182.0,19.5812,19.6175,19.5594,19.603,68182.0
2019-01-29 14:40:00,26.96,26.99,26.91,26.93,61354.0,19.5957,19.6175,19.5594,19.5739,61354.0
2019-01-29 14:50:00,26.93,26.99,26.92,26.93,70994.0,19.5739,19.6175,19.5666,19.5739,70994.0
2019-01-29 15:00:00,26.93,26.95,26.9,26.92,69851.0,19.5739,19.5884,19.5521,19.5666,69851.0
2019-01-29 15:10:00,26.92,26.94,26.9,26.93,64929.0,19.5666,19.5812,19.5521,19.5739,64929.0
2019-01-29 15:20:00,26.92,26.94,26.9,26.93,113364.0,19.5666,19.5812,19.5521,19.5739,113364.0
2019-01-29 15:30:00,26.93,26.95,26.9,26.91,140001.0,19.5739,19.5884,19.5521,19.5594,140001.0
2019-01-29 15:40:00,26.91,26.93,26.89,26.9,141671.0,19.5594,19.5739,19.5448,19.5521,141671.0
2019-01-29 15:50:00,26.89,26.91,26.82,26.84,337651.0,19.5448,19.5594,19.4939,19.5085,337651.0
2019-01-30 09:30:00,27.02,27.3,27.02,27.2,284122.0,19.6393,19.8428,19.6393,19.7701,284122.0
2019-01-30 09:40:00,27.2,27.22,27.05,27.14,122564.0,19.7701,19.7847,19.6611,19.7265,122564.0
2019-01-30 09:50:00,27.15,27.17,27.03,27.06,55226.0,19.7338,19.7483,19.6466,19.6684,55226.0
2019-01-30 10:00:00,27.07,27.09,26.99,27.05,126968.0,19.6756,19.6902,19.6175,19.6611,126968.0
2019-01-30 10:10:00,27.05,27.11,27.0,27.02,86004.0,19.6611,19.7047,19.6248,19.6393,86004.0
2019-01-30 10:20:00,27.03,27.08,27.02,27.04,41850.0,19.6466,19.6829,19.6393,19.6538,41850.0
2019-01-30 10:30:00,27.04,27.3,27.04,27.15,160651.0,19.6538,19.8428,19.6538,19.7338,160651.0
2019-01-30 10:40:00,27.15,27.18,27.05,27.06,49242.0,19.7338,19.7556,19.6611,19.6684,49242.0
2019-01-30 10:50:00,27.05,27.18,27.03,27.18,71196.0,19.6611,19.7556,19.6466,19.7556,71196.0
2019-01-30 11:00:00,27.18,27.3,27.18,27.28,127739.0,19.7556,19.8428,19.7556,19.8283,127739.0
2019-01-30 11:10:00,27.29,27.31,27.24,27.27,101774.0,19.8356,19.8501,19.7992,19.821,101774.0
2019-01-30 11:20:00,27.28,27.3,27.23,27.23,78211.0,19.8283,19.8428,19.7919,19.7919,78211.0
2019-01-30 11:30:00,27.23,27.27,27.22,27.23,50311.0,19.7919,19.821,19.7847,19.7919,50311.0
2019-01-30 11:40:00,27.23,27.27,27.2,27.24,79553.0,19.7919,19.821,19.7701,19.7992,79553.0
2019-01-30 11:50:00,27.24,27.24,27.18,27.22,62309.0,19.7992,19.7992,19.7556,19.7847,62309.0
2019-01-30 12:00:00,27.23,27.25,27.19,27.24,51930.0,19.7919,19.8065,19.7629,19.7992,51930.0
2019-01-30 12:10:00,27.25,27.25,27.18,27.19,66252.0,19.8065,19.8065,19.7556,19.7629,66252.0
2019-01-30 12:20:00,27.19,27.19,27.15,27.19,51653.0,19.7629,19.7629,19.7338,19.7629,51653.0
2019-01-30 12:30:00,27.18,27.23,27.15,27.23,46768.0,19.7556,19.7919,19.7338,19.7919,46768.0
2019-01-30 12:40:00,27.23,27.3,27.2,27.3,118296.0,19.7919,19.8428,19.7701,19.8428,118296.0
2019-01-30 12:50:00,27.3,27.33,27.28,27.3,34162.0,19.8428,19.8646,19.8283,19.8428,34162.0
2019-01-30 13:00:00,27.3,27.3,27.25,27.3,49425.0,19.8428,19.8428,19.8065,19.8428,49425.0
2019-01-30 13:10:00,27.29,27.34,27.27,27.33,58174.0,19.8356,19.8719,19.821,19.8646,58174.0
2019-01-30 13:20:00,27.33,27.33,27.27,27.3,48172.0,19.8646,19.8646,19.821,19.8428,48172.0
2019-01-30 13:30:00,27.3,27.34,27.29,27.32,44468.0,19.8428,19.8719,19.8356,19.8574,44468.0
2019-01-30 13:40:00,27.32,27.32,27.26,27.29,61904.0,19.8574,19.8574,19.8137,19.8356,61904.0
2019-01-30 13:50:00,27.29,27.32,27.28,27.28,46107.0,19.8356,19.8574,19.8283,19.8283,46107.0
2019-01-30 14:00:00,27.29,27.58,27.28,27.51,186142.0,19.8356,20.0463,19.8283,19.9955,186142.0
2019-01-30 14:10:00,27.5,27.53,27.47,27.52,100213.0,19.9882,20.01,19.9664,20.0027,100213.0
2019-01-30 14:20:00,27.51,27.62,27.5,27.53,188342.0,19.9955,20.0754,19.9882,20.01,188342.0
2019-01-30 14:30:00,27.54,27.57,27.44,27.53,168124.0,20.0173,20.0391,19.9446,20.01,168124.0
2019-01-30 14:40:00,27.53,27.6,27.5,27.6,78720.0,20.01,20.0609,19.9882,20.0609,78720.0
2019-01-30 14:50:00,27.61,27.67,27.57,27.67,130150.0,20.0681,20.1118,20.0391,20.1118,130150.0
2019-01-30 15:00:00,27.67,27.67,27.53,27.55,114219.0,20.1118,20.1118,20.01,20.0245,114219.0
2019-01-30 15:10:00,27.54,27.59,27.51,27.59,120267.0,20.0173,20.0536,19.9955,20.0536,120267.0
2019-01-30 15:20:00,27.59,27.6,27.46,27.52,227342.0,20.0536,20.0609,19.9591,20.0027,227342.0
2019-01-30 15:30:00,27.52,27.59,27.49,27.56,140877.0,20.0027,20.0536,19.9809,20.0318,140877.0
2019-01-30 15:40:00,27.55,27.67,27.52,27.66,275366.0,20.0245,20.1118,20.0027,20.1045,275366.0
2019-01-30 15:50:00,27.66,27.68,27.57,27.68,445627.0,20.1045,20.119,20.0391,20.119,445627.0
2019-01-31 09:30:00,27.82,27.88,27.61,27.67,265476.0,20.2208,20.2644,20.0681,20.1118,265476.0
2019-01-31 09:40:00,27.68,27.68,27.49,27.64,134568.0,20.119,20.119,19.9809,20.0899,134568.0
2019-01-31 09:50:00,27.64,27.7,27.61,27.65,77271.0,20.0899,20.1336,20.0681,20.0972,77271.0
2019-01-31 10:00:00,27.65,27.79,27.64,27.75,91788.0,20.0972,20.199,20.0899,20.1699,91788.0
2019-01-31 10:10:00,27.76,27.92,27.76,27.84,100684.0,20.1772,20.2935,20.1772,20.2353,100684.0
2019-01-31 10:20:00,27.84,27.85,27.72,27.77,94457.0,20.2353,20.2426,20.1481,20.1844,94457.0
2019-01-31 10:30:00,27.75,27.8,27.67,27.68,96677.0,20.1699,20.2062,20.1118,20.119,96677.0
2019-01-31 10:40:00,27.68,27.76,27.68,27.7,103862.0,20.119,20.1772,20.119,20.1336,103862.0
2019-01-31 10:50:00,27.7,27.78,27.66,27.75,65805.0,20.1336,20.1917,20.1045,20.1699,65805.0
2019-01-31 11:00:00,27.75,27.78,27.58,27.6,61155.0,20.1699,20.1917,20.0463,20.0609,61155.0
2019-01-31 11:10:00,27.6,27.63,27.53,27.54,99108.0,20.0609,20.0827,20.01,20.0173,99108.0
2019-01-31 11:20:00,27.54,27.6,27.47,27.58,82716.0,20.0173,20.0609,19.9664,20.0463,82716.0
2019-01-31 11:30:00,27.57,27.61,27.54,27.6,59704.0,20.0391,20.0681,20.0173,20.0609,59704.0
2019-01-31 11:40:00,27.6,27.61,27.5,27.51,63481.0,20.0609,20.0681,19.9882,19.9955,63481.0
2019-01-31 11:50:00,27.51,27.56,27.49,27.54,40869.0,19.9955,20.0318,19.9809,20.0173,40869.0
2019-01-31 12:00:00,27.54,27.6,27.52,27.54,88844.0,20.0173,20.0609,20.0027,20.0173,88844.0
2019-01-31 12:10:00,27.53,27.55,27.43,27.44,202629.0,20.01,20.0245,19.9373,19.9446,202629.0
2019-01-31 12:20:00,27.44,27.51,27.39,27.4,97511.0,19.9446,19.9955,19.9082,19.9155,97511.0
2019-01-31 12:30:00,27.4,27.4,27.29,27.33,68144.0,19.9155,19.9155,19.8356,19.8646,68144.0
2019-01-31 12:40:00,27.34,27.37,27.25,27.27,59720.0,19.8719,19.8937,19.8065,19.821,59720.0
2019-01-31 12:50:00,27.26,27.27,27.19,27.19,98397.0,19.8137,19.821,19.7629,19.7629,98397.0
2019-01-31 13:00:00,27.19,27.32,27.16,27.28,173451.0,19.7629,19.8574,19.7411,19.8283,173451.0
2019-01-31 13:10:00,27.28,27.29,27.22,27.23,63868.0,19.8283,19.8356,19.7847,19.7919,63868.0
2019-01-31 13:20:00,27.23,27.26,27.16,27.16,72668.0,19.7919,19.8137,19.7411,19.7411,72668.0
2019-01-31 13:30:00,27.16,27.18,27.07,27.13,112536.0,19.7411,19.7556,19.6756,19.7193,112536.0
2019-01-31 13:40:00,27.13,27.18,27.11,27.17,89734.0,19.7193,19.7556,19.7047,19.7483,89734.0
2019-01-31 13:50:00,27.17,27.19,27.13,27.13,64243.0,19.7483,19.7629,19.7193,19.7193,64243.0
2019-01-31 14:00:00,27.14,27.19,27.11,27.17,104685.0,19.7265,19.7629,19.7047,19.7483,104685.0
2019-01-31 14:10:00,27.16,27.16,27.0,27.02,236999.0,19.7411,19.7411,19.6248,19.6393,236999.0
2019-01-31 14:20:00,27.02,27.06,26.94,26.96,215376.0,19.6393,19.6684,19.5812,19.5957,215376.0
2019-01-31 14:30:00,26.96,26.99,26.88,26.89,171078.0,19.5957,19.6175,19.5375,19.5448,171078.0
2019-01-31 14:40:00,26.89,26.93,26.86,26.93,162265.0,19.5448,19.5739,19.523,19.5739,162265.0
2019-01-31 14:50:00,26.92,26.92,26.8,26.8,167611.0,19.5666,19.5666,19.4794,19.4794,167611.0
2019-01-31 15:00:00,26.8,26.81,26.77,26.78,137101.0,19.4794,19.4867,19.4576,19.4649,137101.0
2019-01-31 15:10:00,26.78,26.78,26.7,26.76,137047.0,19.4649,19.4649,19.4067,19.4503,137047.0
2019-01-31 15:20:00,26.76,26.84,26.75,26.83,116164.0,19.4503,19.5085,19.4431,19.5012,116164.0
2019-01-31 15:30:00,26.83,26.85,26.64,26.64,266133.0,19.5012,19.5157,19.3631,19.3631,266133.0
2019-01-31 15:40:00,26.64,26.65,26.53,26.55,342570.0,19.3631,19.3704,19.2832,19.2977,342570.0
2019-01-31 15:50:00,26.55,26.69,26.55,26.65,778900.0,19.2977,19.3994,19.2977,19.3704,778900.0
2019-02-01 09:30:00,26.82,27.12,26.79,27.12,312596.0,19.4939,19.712,19.4721,19.712,312596.0
2019-02-01 09:40:00,27.12,27.14,26.89,26.95,264155.0,19.712,19.7265,19.5448,19.5884,264155.0
2019-02-01 09:50:00,26.95,26.97,26.83,26.83,104674.0,19.5884,19.603,19.5012,19.5012,104674.0
2019-02-01 10:00:00,26.83,26.94,26.76,26.92,146918.0,19.5012,19.5812,19.4503,19.5666,146918.0
2019-02-01 10:10:00,26.92,27.03,26.91,26.96,119135.0,19.5666,19.6466,19.5594,19.5957,119135.0
2019-02-01 10:20:00,26.96,27.1,26.93,27.07,108168.0,19.5957,19.6975,19.5739,19.6756,108168.0
2019-02-01 10:30:00,27.07,27.1,27.0,27.05,227167.0,19.6756,19.6975,19.6248,19.6611,227167.0
2019-02-01 10:40:00,27.05,27.2,27.04,27.11,141416.0,19.6611,19.7701,19.6538,19.7047,141416.0
2019-02-01 10:50:00,27.11,27.13,27.04,27.06,69695.0,19.7047,19.7193,19.6538,19.6684,69695.0
2019-02-01 11:00:00,27.05,27.1,26.97,27.09,131952.0,19.6611,19.6975,19.603,19.6902,131952.0
2019-02-01 11:10:00,27.1,27.2,27.05,27.14,95329.0,19.6975,19.7701,19.6611,19.7265,95329.0
2019-02-01 11:20:00,27.14,27.26,27.12,27.21,143683.0,19.7265,19.8137,19.712,19.7774,143683.0
2019-02-01 11:30:00,27.2,27.29,27.17,27.29,113670.0,19.7701,19.8356,19.7483,19.8356,113670.0
2019-02-01 11:40:00,27.28,27.31,27.22,27.27,81114.0,19.8283,19.8501,19.7847,19.821,81114.0
2019-02-01 11:50:00,27.27,27.3,27.21,27.29,84888.0,19.821,19.8428,19.7774,19.8356,84888.0
2019-02-01 12:00:00,27.29,27.33,27.23,27.31,131813.0,19.8356,19.8646,19.7919,19.8501,131813.0
2019-02-01 12:10:00,27.31,27.35,27.28,27.33,62332.0,19.8501,19.8792,19.8283,19.8646,62332.0
2019-02-01 12:20:00,27.33,27.35,27.28,27.34,90690.0,19.8646,19.8792,19.8283,19.8719,90690.0
2019-02-01 12:30:00,27.33,27.38,27.3,27.33,75490.0,19.8646,19.901,19.8428,19.8646,75490.0
2019-02-01 12:40:00,27.33,27.36,27.31,27.34,67827.0,19.8646,19.8864,19.8501,19.8719,67827.0
2019-02-01 12:50:00,27.34,27.4,27.33,27.39,55327.0,19.8719,19.9155,19.8646,19.9082,55327.0
2019-02-01 13:00:00,27.39,27.49,27.38,27.48,83429.0,19.9082,19.9809,19.901,19.9737,83429.0
2019-02-01 13:10:00,27.49,27.52,27.39,27.44,173142.0,19.9809,20.0027,19.9082,19.9446,173142.0
2019-02-01 13:20:00,27.43,27.44,27.36,27.42,62290.0,19.9373,19.9446,19.8864,19.93,62290.0
2019-02-01 13:30:00,27.41,27.46,27.38,27.44,81785.0,19.9228,19.9591,19.901,19.9446,81785.0
2019-02-01 13:40:00,27.45,27.48,27.39,27.44,62441.0,19.9518,19.9737,19.9082,19.9446,62441.0
2019-02-01 13:50:00,27.44,27.47,27.37,27.38,76435.0,19.9446,19.9664,19.8937,19.901,76435.0
2019-02-01 14:00:00,27.38,27.39,27.29,27.31,127288.0,19.901,19.9082,19.8356,19.8501,127288.0
2019-02-01 14:10:00,27.3,27.31,27.23,27.27,74335.0,19.8428,19.8501,19.7919,19.821,74335.0
2019-02-01 14:20:00,27.27,27.31,27.24,27.3,89752.0,19.821,19.8501,19.7992,19.8428,89752.0
2019-02-01 14:30:00,27.3,27.31,27.22,27.25,69387.0,19.8428,19.8501,19.7847,19.8065,69387.0
2019-02-01 14:40:00,27.25,27.26,27.2,27.22,101838.0,19.8065,19.8137,19.7701,19.7847,101838.0
2019-02-01 14:50:00,27.22,27.24,27.12,27.13,91422.0,19.7847,19.7992,19.712,19.7193,91422.0
2019-02-01 15:00:00,27.13,27.14,27.04,27.05,118915.0,19.7193,19.7265,19.6538,19.6611,118915.0
2019-02-01 15:10:00,27.05,27.11,27.04,27.06,85093.0,19.6611,19.7047,19.6538,19.6684,85093.0
2019-02-01 15:20:00,27.06,27.13,27.03,27.13,133730.0,19.6684,19.7193,19.6466,19.7193,133730.0
2019-02-01 15:30:00,27.14,27.17,27.06,27.09,206600.0,19.7265,19.7483,19.6684,19.6902,206600.0
2019-02-01 15:40:00,27.09,27.15,27.07,27.12,263275.0,19.6902,19.7338,19.6756,19.712,263275.0
2019-02-01 15:50:00,27.11,27.12,26.95,27.01,694109.0,19.7047,19.712,19.5884,19.632,694109.0
2019-02-04 09:30:00,26.71,26.99,26.68,26.98,285368.0,19.414,19.6175,19.3922,19.6102,285368.0
2019-02-04 09:40:00,26.98,27.06,26.93,27.0,181585.0,19.6102,19.6684,19.5739,19.6248,181585.0
2019-02-04 09:50:00,27.0,27.05,26.94,27.02,97593.0,19.6248,19.6611,19.5812,19.6393,97593.0
2019-02-04 10:00:00,27.02,27.02,26.74,26.75,189753.0,19.6393,19.6393,19.4358,19.4431,189753.0
2019-02-04 10:10:00,26.75,26.99,26.73,26.99,178718.0,19.4431,19.6175,19.4285,19.6175,178718.0
2019-02-04 10:20:00,26.98,27.06,26.93,27.06,189400.0,19.6102,19.6684,19.5739,19.6684,189400.0
2019-02-04 10:30:00,27.05,27.14,27.02,27.12,159666.0,19.6611,19.7265,19.6393,19.712,159666.0
2019-02-04 10:40:00,27.13,27.16,27.08,27.11,93974.0,19.7193,19.7411,19.6829,19.7047,93974.0
2019-02-04 10:50:00,27.11,27.18,27.1,27.13,75211.0,19.7047,19.7556,19.6975,19.7193,75211.0
2019-02-04 11:00:00,27.12,27.21,27.12,27.18,54041.0,19.712,19.7774,19.712,19.7556,54041.0
2019-02-04 11:10:00,27.17,27.29,27.14,27.24,101412.0,19.7483,19.8356,19.7265,19.7992,101412.0
2019-02-04 11:20:00,27.23,27.26,27.17,27.19,52799.0,19.7919,19.8137,19.7483,19.7629,52799.0
2019-02-04 11:30:00,27.2,27.28,27.18,27.24,56255.0,19.7701,19.8283,19.7556,19.7992,56255.0
2019-02-04 11:40:00,27.23,27.34,27.23,27.32,61801.0,19.7919,19.8719,19.7919,19.8574,61801.0
2019-02-04 11:50:00,27.31,27.34,27.25,27.33,66208.0,19.8501,19.8719,19.8065,19.8646,66208.0
2019-02-04 12:00:00,27.34,27.37,27.29,27.3,76184.0,19.8719,19.8937,19.8356,19.8428,76184.0
2019-02-04 12:10:00,27.3,27.32,27.24,27.25,61918.0,19.8428,19.8574,19.7992,19.8065,61918.0
2019-02-04 12:20:00,27.24,27.27,27.19,27.2,111768.0,19.7992,19.821,19.7629,19.7701,111768.0
2019-02-04 12:30:00,27.2,27.24,27.16,27.2,73467.0,19.7701,19.7992,19.7411,19.7701,73467.0
2019-02-04 12:40:00,27.2,27.26,27.19,27.21,118615.0,19.7701,19.8137,19.7629,19.7774,118615.0
2019-02-04 12:50:00,27.21,27.26,27.2,27.23,61812.0,19.7774,19.8137,19.7701,19.7919,61812.0
2019-02-04 13:00:00,27.23,27.23,27.2,27.22,123892.0,19.7919,19.7919,19.7701,19.7847,123892.0
2019-02-04 13:10:00,27.22,27.23,27.15,27.17,65464.0,19.7847,19.7919,19.7338,19.7483,65464.0
2019-02-04 13:20:00,27.17,27.2,27.15,27.17,35236.0,19.7483,19.7701,19.7338,19.7483,35236.0
2019-02-04 13:30:00,27.16,27.18,27.12,27.18,44206.0,19.7411,19.7556,19.712,19.7556,44206.0
2019-02-04 13:40:00,27.18,27.21,27.17,27.2,63298.0,19.7556,19.7774,19.7483,19.7701,63298.0
2019-02-04 13:50:00,27.2,27.21,27.17,27.19,50559.0,19.7701,19.7774,19.7483,19.7629,50559.0
2019-02-04 14:00:00,27.19,27.2,27.17,27.19,64555.0,19.7629,19.7701,19.7483,19.7629,64555.0
2019-02-04 14:10:00,27.19,27.22,27.18,27.21,94978.0,19.7629,19.7847,19.7556,19.7774,94978.0
2019-02-04 14:20:00,27.21,27.24,27.18,27.19,113125.0,19.7774,19.7992,19.7556,19.7629,113125.0
2019-02-04 14:30:00,27.2,27.22,27.15,27.17,132521.0,19.7701,19.7847,19.7338,19.7483,132521.0
2019-02-04 14:40:00,27.16,27.18,27.12,27.16,103119.0,19.7411,19.7556,19.712,19.7411,103119.0
2019-02-04 14:50:00,27.16,27.21,27.16,27.18,96745.0,19.7411,19.7774,19.7411,19.7556,96745.0
2019-02-04 15:00:00,27.18,27.22,27.15,27.21,106683.0,19.7556,19.7847,19.7338,19.7774,106683.0
2019-02-04 15:10:00,27.21,27.21,27.14,27.14,114611.0,19.7774,19.7774,19.7265,19.7265,114611.0
2019-02-04 15:20:00,27.15,27.17,27.13,27.14,94841.0,19.7338,19.7483,19.7193,19.7265,94841.0
2019-02-04 15:30:00,27.13,27.17,27.11,27.14,141053.0,19.7193,19.7483,19.7047,19.7265,141053.0
2019-02-04 15:40:00,27.14,27.23,27.14,27.23,200588.0,19.7265,19.7919,19.7265,19.7919,200588.0
2019-02-04 15:50:00,27.23,27.23,27.13,27.17,555478.0,19.7919,19.7919,19.7193,19.7483,555478.0
2019-02-05 09:30:00,27.07,27.2,27.05,27.16,136816.0,19.6756,19.7701,19.6611,19.7411,136816.0
2019-02-05 09:40:00,27.16,27.26,27.08,27.11,177253.0,19.7411,19.8137,19.6829,19.7047,177253.0
2019-02-05 09:50:00,27.11,27.15,27.06,27.14,53488.0,19.7047,19.7338,19.6684,19.7265,53488.0
2019-02-05 10:00:00,27.14,27.34,27.12,27.28,190286.0,19.7265,19.8719,19.712,19.8283,190286.0
2019-02-05 10:10:00,27.29,27.34,27.18,27.33,118831.0,19.8356,19.8719,19.7556,19.8646,118831.0
2019-02-05 10:20:00,27.33,27.35,27.17,27.17,71808.0,19.8646,19.8792,19.7483,19.7483,71808.0
2019-02-05 10:30:00,27.17,27.27,27.17,27.19,62471.0,19.7483,19.821,19.7483,19.7629,62471.0
2019-02-05 10:40:00,27.19,27.3,27.19,27.26,94278.0,19.7629,19.8428,19.7629,19.8137,94278.0
2019-02-05 10:50:00,27.26,27.38,27.24,27.38,80593.0,19.8137,19.901,19.7992,19.901,80593.0
2019-02-05 11:00:00,27.38,27.38,27.23,27.23,83415.0,19.901,19.901,19.7919,19.7919,83415.0
2019-02-05 11:10:00,27.22,27.24,27.12,27.14,90026.0,19.7847,19.7992,19.712,19.7265,90026.0
2019-02-05 11:20:00,27.14,27.21,27.07,27.09,193726.0,19.7265,19.7774,19.6756,19.6902,193726.0
2019-02-05 11:30:00,27.09,27.21,27.07,27.09,93694.0,19.6902,19.7774,19.6756,19.6902,93694.0
2019-02-05 11:40:00,27.08,27.14,27.07,27.13,59470.0,19.6829,19.7265,19.6756,19.7193,59470.0
2019-02-05 11:50:00,27.13,27.19,27.13,27.18,94745.0,19.7193,19.7629,19.7193,19.7556,94745.0
2019-02-05 12:00:00,27.18,27.18,27.05,27.09,73748.0,19.7556,19.7556,19.6611,19.6902,73748.0
2019-02-05 12:10:00,27.09,27.11,27.03,27.05,105596.0,19.6902,19.7047,19.6466,19.6611,105596.0
2019-02-05 12:20:00,27.05,27.08,27.02,27.08,57173.0,19.6611,19.6829,19.6393,19.6829,57173.0
2019-02-05 12:30:00,27.08,27.09,27.01,27.03,78746.0,19.6829,19.6902,19.632,19.6466,78746.0
2019-02-05 12:40:00,27.02,27.08,27.02,27.04,48938.0,19.6393,19.6829,19.6393,19.6538,48938.0
2019-02-05 12:50:00,27.04,27.06,26.98,26.98,75678.0,19.6538,19.6684,19.6102,19.6102,75678.0
2019-02-05 13:00:00,26.98,26.99,26.89,26.89,107119.0,19.6102,19.6175,19.5448,19.5448,107119.0
2019-02-05 13:10:00,26.9,26.96,26.9,26.96,56801.0,19.5521,19.5957,19.5521,19.5957,56801.0
2019-02-05 13:20:00,26.96,27.02,26.94,26.97,60815.0,19.5957,19.6393,19.5812,19.603,60815.0
2019-02-05 13:30:00,26.97,27.01,26.91,27.0,67618.0,19.603,19.632,19.5594,19.6248,67618.0
2019-02-05 13:40:00,27.0,27.02,26.98,27.02,52997.0,19.6248,19.6393,19.6102,19.6393,52997.0
2019-02-05 13:50:00,27.02,27.04,27.01,27.02,46513.0,19.6393,19.6538,19.632,19.6393,46513.0
2019-02-05 14:00:00,27.02,27.1,27.01,27.1,80393.0,19.6393,19.6975,19.632,19.6975,80393.0
2019-02-05 14:10:00,27.09,27.14,27.07,27.08,70372.0,19.6902,19.7265,19.6756,19.6829,70372.0
2019-02-05 14:20:00,27.08,27.09,27.01,27.02,51703.0,19.6829,19.6902,19.632,19.6393,51703.0
2019-02-05 14:30:00,27.03,27.04,26.97,27.0,105489.0,19.6466,19.6538,19.603,19.6248,105489.0
2019-02-05 14:40:00,27.0,27.02,26.96,27.02,74342.0,19.6248,19.6393,19.5957,19.6393,74342.0
2019-02-05 14:50:00,27.01,27.02,26.94,26.97,70296.0,19.632,19.6393,19.5812,19.603,70296.0
2019-02-05 15:00:00,26.97,26.98,26.91,26.92,67852.0,19.603,19.6102,19.5594,19.5666,67852.0
2019-02-05 15:10:00,26.92,26.97,26.89,26.96,64897.0,19.5666,19.603,19.5448,19.5957,64897.0
2019-02-05 15:20:00,26.96,27.0,26.93,26.99,88873.0,19.5957,19.6248,19.5739,19.6175,88873.0
2019-02-05 15:30:00,26.99,27.0,26.96,26.99,153002.0,19.6175,19.6248,19.5957,19.6175,153002.0
2019-02-05 15:40:00,26.99,27.0,26.94,26.96,225666.0,19.6175,19.6248,19.5812,19.5957,225666.0
2019-02-05 15:50:00,26.96,26.97,26.84,26.87,762412.0,19.5957,19.603,19.5085,19.5303,762412.0
2019-02-06 09:30:00,26.71,26.81,26.61,26.64,220718.0,19.414,19.4867,19.3413,19.3631,220718.0
2019-02-06 09:40:00,26.64,26.73,26.62,26.66,127639.0,19.3631,19.4285,19.3486,19.3776,127639.0
2019-02-06 09:50:00,26.66,26.69,26.53,26.54,143790.0,19.3776,19.3994,19.2832,19.2904,143790.0
2019-02-06 10:00:00,26.54,26.61,26.42,26.59,213260.0,19.2904,19.3413,19.2032,19.3268,213260.0
2019-02-06 10:10:00,26.59,26.61,26.49,26.5,120473.0,19.3268,19.3413,19.2541,19.2613,120473.0
2019-02-06 10:20:00,26.5,26.57,26.45,26.48,112773.0,19.2613,19.3122,19.225,19.2468,112773.0
2019-02-06 10:30:00,26.48,26.65,26.46,26.65,266084.0,19.2468,19.3704,19.2323,19.3704,266084.0
2019-02-06 10:40:00,26.65,26.79,26.6,26.75,136618.0,19.3704,19.4721,19.334,19.4431,136618.0
2019-02-06 10:50:00,26.75,26.85,26.7,26.84,97949.0,19.4431,19.5157,19.4067,19.5085,97949.0
2019-02-06 11:00:00,26.84,26.92,26.81,26.84,82232.0,19.5085,19.5666,19.4867,19.5085,82232.0
2019-02-06 11:10:00,26.85,26.85,26.77,26.79,64972.0,19.5157,19.5157,19.4576,19.4721,64972.0
2019-02-06 11:20:00,26.79,26.85,26.74,26.77,95914.0,19.4721,19.5157,19.4358,19.4576,95914.0
2019-02-06 11:30:00,26.78,26.86,26.78,26.86,114986.0,19.4649,19.523,19.4649,19.523,114986.0
2019-02-06 11:40:00,26.87,26.89,26.74,26.76,77767.0,19.5303,19.5448,19.4358,19.4503,77767.0
2019-02-06 11:50:00,26.75,26.79,26.66,26.78,79283.0,19.4431,19.4721,19.3776,19.4649,79283.0
2019-02-06 12:00:00,26.77,26.8,26.72,26.79,68024.0,19.4576,19.4794,19.4213,19.4721,68024.0
2019-02-06 12:10:00,26.8,26.84,26.76,26.84,69506.0,19.4794,19.5085,19.4503,19.5085,69506.0
2019-02-06 12:20:00,26.83,26.84,26.79,26.79,48933.0,19.5012,19.5085,19.4721,19.4721,48933.0
2019-02-06 12:30:00,26.8,26.88,26.79,26.88,72860.0,19.4794,19.5375,19.4721,19.5375,72860.0
2019-02-06 12:40:00,26.88,26.9,26.81,26.84,63897.0,19.5375,19.5521,19.4867,19.5085,63897.0
2019-02-06 12:50:00,26.84,26.86,26.8,26.84,51327.0,19.5085,19.523,19.4794,19.5085,51327.0
2019-02-06 13:00:00,26.83,26.89,26.83,26.85,56633.0,19.5012,19.5448,19.5012,19.5157,56633.0
2019-02-06 13:10:00,26.85,26.86,26.82,26.85,46705.0,19.5157,19.523,19.4939,19.5157,46705.0
2019-02-06 13:20:00,26.86,26.87,26.8,26.8,38846.0,19.523,19.5303,19.4794,19.4794,38846.0
2019-02-06 13:30:00,26.81,26.84,26.79,26.84,53509.0,19.4867,19.5085,19.4721,19.5085,53509.0
2019-02-06 13:40:00,26.84,26.85,26.82,26.85,37813.0,19.5085,19.5157,19.4939,19.5157,37813.0
2019-02-06 13:50:00,26.85,26.89,26.83,26.87,119643.0,19.5157,19.5448,19.5012,19.5303,119643.0
2019-02-06 14:00:00,26.88,26.88,26.8,26.85,106795.0,19.5375,19.5375,19.4794,19.5157,106795.0
2019-02-06 14:10:00,26.85,26.85,26.81,26.83,69457.0,19.5157,19.5157,19.4867,19.5012,69457.0
2019-02-06 14:20:00,26.83,26.88,26.82,26.84,79643.0,19.5012,19.5375,19.4939,19.5085,79643.0
2019-02-06 14:30:00,26.84,26.87,26.83,26.85,59457.0,19.5085,19.5303,19.5012,19.5157,59457.0
2019-02-06 14:40:00,26.85,26.9,26.84,26.89,57941.0,19.5157,19.5521,19.5085,19.5448,57941.0
2019-02-06 14:50:00,26.88,26.9,26.84,26.88,66703.0,19.5375,19.5521,19.5085,19.5375,66703.0
2019-02-06 15:00:00,26.89,26.9,26.86,26.89,83270.0,19.5448,19.5521,19.523,19.5448,83270.0
2019-02-06 15:10:00,26.89,26.9,26.85,26.87,68398.0,19.5448,19.5521,19.5157,19.5303,68398.0
2019-02-06 15:20:00,26.87,26.9,26.86,26.89,80637.0,19.5303,19.5521,19.523,19.5448,80637.0
2019-02-06 15:30:00,26.9,26.9,26.81,26.81,109316.0,19.5521,19.5521,19.4867,19.4867,109316.0
2019-02-06 15:40:00,26.81,26.83,26.78,26.83,218717.0,19.4867,19.5012,19.4649,19.5012,218717.0
2019-02-06 15:50:00,26.83,26.83,26.76,26.78,441907.0,19.5012,19.5012,19.4503,19.4649,441907.0
2019-02-07 09:30:00,26.51,26.58,26.45,26.48,188036.0,19.2686,19.3195,19.225,19.2468,188036.0
2019-02-07 09:40:00,26.47,26.5,26.27,26.27,146942.0,19.2395,19.2613,19.0942,19.0942,146942.0
2019-02-07 09:50:00,26.27,26.4,26.27,26.34,86237.0,19.0942,19.1887,19.0942,19.1451,86237.0
2019-02-07 10:00:00,26.35,26.36,26.11,26.12,110625.0,19.1523,19.1596,18.9779,18.9851,110625.0
2019-02-07 10:10:00,26.12,26.22,26.11,26.12,126274.0,18.9851,19.0578,18.9779,18.9851,126274.0
2019-02-07 10:20:00,26.11,26.22,26.11,26.22,85644.0,18.9779,19.0578,18.9779,19.0578,85644.0
2019-02-07 10:30:00,26.21,26.36,26.2,26.31,194534.0,19.0506,19.1596,19.0433,19.1232,194534.0
2019-02-07 10:40:00,26.31,26.32,26.19,26.2,108207.0,19.1232,19.1305,19.036,19.0433,108207.0
2019-02-07 10:50:00,26.19,26.19,25.9,25.93,135272.0,19.036,19.036,18.8252,18.847,135272.0
2019-02-07 11:00:00,25.92,25.93,25.78,25.82,173850.0,18.8398,18.847,18.738,18.7671,173850.0
2019-02-07 11:10:00,25.82,25.88,25.78,25.84,114353.0,18.7671,18.8107,18.738,18.7816,114353.0
2019-02-07 11:20:00,25.83,25.84,25.76,25.82,109729.0,18.7744,18.7816,18.7235,18.7671,109729.0
2019-02-07 11:30:00,25.83,25.83,25.66,25.76,129492.0,18.7744,18.7744,18.6508,18.7235,129492.0
2019-02-07 11:40:00,25.75,25.82,25.72,25.73,85829.0,18.7162,18.7671,18.6944,18.7017,85829.0
2019-02-07 11:50:00,25.73,25.79,25.55,25.55,97004.0,18.7017,18.7453,18.5708,18.5708,97004.0
2019-02-07 12:00:00,25.55,25.59,25.49,25.58,130617.0,18.5708,18.5999,18.5272,18.5927,130617.0
2019-02-07 12:10:00,25.59,25.64,25.55,25.6,115491.0,18.5999,18.6363,18.5708,18.6072,115491.0
2019-02-07 12:20:00,25.6,25.73,25.58,25.68,159059.0,18.6072,18.7017,18.5927,18.6653,159059.0
2019-02-07 12:30:00,25.68,25.71,25.65,25.7,102277.0,18.6653,18.6871,18.6435,18.6799,102277.0
2019-02-07 12:40:00,25.7,25.71,25.52,25.53,112135.0,18.6799,18.6871,18.549,18.5563,112135.0
2019-02-07 12:50:00,25.54,25.54,25.43,25.49,112923.0,18.5636,18.5636,18.4836,18.5272,112923.0
2019-02-07 13:00:00,25.49,25.62,25.49,25.56,133003.0,18.5272,18.6217,18.5272,18.5781,133003.0
2019-02-07 13:10:00,25.56,25.58,25.48,25.49,70764.0,18.5781,18.5927,18.52,18.5272,70764.0
2019-02-07 13:20:00,25.49,25.56,25.47,25.53,87209.0,18.5272,18.5781,18.5127,18.5563,87209.0
2019-02-07 13:30:00,25.53,25.57,25.51,25.52,88768.0,18.5563,18.5854,18.5418,18.549,88768.0
2019-02-07 13:40:00,25.51,25.53,25.43,25.44,101696.0,18.5418,18.5563,18.4836,18.4909,101696.0
2019-02-07 13:50:00,25.44,25.5,25.42,25.49,91283.0,18.4909,18.5345,18.4764,18.5272,91283.0
2019-02-07 14:00:00,25.48,25.5,25.41,25.43,93525.0,18.52,18.5345,18.4691,18.4836,93525.0
2019-02-07 14:10:00,25.42,25.43,25.28,25.32,155731.0,18.4764,18.4836,18.3746,18.4037,155731.0
2019-02-07 14:20:00,25.31,25.34,25.27,25.34,106847.0,18.3964,18.4182,18.3673,18.4182,106847.0
2019-02-07 14:30:00,25.34,25.45,25.33,25.4,143054.0,18.4182,18.4982,18.4109,18.4618,143054.0
2019-02-07 14:40:00,25.39,25.41,25.32,25.33,130343.0,18.4546,18.4691,18.4037,18.4109,130343.0
2019-02-07 14:50:00,25.34,25.41,25.32,25.39,102471.0,18.4182,18.4691,18.4037,18.4546,102471.0
2019-02-07 15:00:00,25.39,25.42,25.31,25.32,141878.0,18.4546,18.4764,18.3964,18.4037,141878.0
2019-02-07 15:10:00,25.32,25.35,25.26,25.31,179117.0,18.4037,18.4255,18.3601,18.3964,179117.0
2019-02-07 15:20:00,25.3,25.33,25.25,25.26,149814.0,18.3891,18.4109,18.3528,18.3601,149814.0
2019-02-07 15:30:00,25.26,25.28,25.23,25.28,188405.0,18.3601,18.3746,18.3383,18.3746,188405.0
2019-02-07 15:40:00,25.28,25.37,25.24,25.25,308887.0,18.3746,18.44,18.3455,18.3528,308887.0
2019-02-07 15:50:00,25.26,25.32,25.25,25.3,526900.0,18.3601,18.4037,18.3528,18.3891,526900.0
2019-02-08 09:30:00,25.3,25.44,25.2,25.21,198069.0,18.3891,18.4909,18.3165,18.3237,198069.0
2019-02-08 09:40:00,25.2,25.23,24.98,25.1,183531.0,18.3165,18.3383,18.1565,18.2438,183531.0
2019-02-08 09:50:00,25.09,25.1,24.99,25.02,143553.0,18.2365,18.2438,18.1638,18.1856,143553.0
2019-02-08 10:00:00,25.01,25.14,24.98,25.08,176166.0,18.1784,18.2728,18.1565,18.2292,176166.0
2019-02-08 10:10:00,25.07,25.07,24.75,24.77,225284.0,18.222,18.222,17.9894,18.0039,225284.0
2019-02-08 10:20:00,24.76,24.86,24.71,24.79,174786.0,17.9966,18.0693,17.9603,18.0184,174786.0
2019-02-08 10:30:00,24.79,24.89,24.73,24.76,264045.0,18.0184,18.0911,17.9748,17.9966,264045.0
2019-02-08 10:40:00,24.77,24.88,24.72,24.73,137335.0,18.0039,18.0839,17.9676,17.9748,137335.0
2019-02-08 10:50:00,24.73,24.73,24.65,24.66,154164.0,17.9748,17.9748,17.9167,17.924,154164.0
2019-02-08 11:00:00,24.66,24.7,24.55,24.56,150924.0,17.924,17.953,17.844,17.8513,150924.0
2019-02-08 11:10:00,24.56,24.57,24.45,24.46,164513.0,17.8513,17.8585,17.7713,17.7786,164513.0
2019-02-08 11:20:00,24.47,24.6,24.46,24.5,140666.0,17.7859,17.8803,17.7786,17.8077,140666.0
2019-02-08 11:30:00,24.51,24.58,24.42,24.44,149273.0,17.8149,17.8658,17.7495,17.7641,149273.0
2019-02-08 11:40:00,24.44,24.45,24.31,24.35,134303.0,17.7641,17.7713,17.6696,17.6986,134303.0
2019-02-08 11:50:00,24.35,24.42,24.3,24.39,104231.0,17.6986,17.7495,17.6623,17.7277,104231.0
2019-02-08 12:00:00,24.39,24.48,24.37,24.46,171821.0,17.7277,17.7931,17.7132,17.7786,171821.0
2019-02-08 12:10:00,24.45,24.49,24.43,24.46,81206.0,17.7713,17.8004,17.7568,17.7786,81206.0
2019-02-08 12:20:00,24.47,24.54,24.45,24.51,91851.0,17.7859,17.8367,17.7713,17.8149,91851.0
2019-02-08 12:30:00,24.52,24.61,24.52,24.56,211521.0,17.8222,17.8876,17.8222,17.8513,211521.0
2019-02-08 12:40:00,24.56,24.64,24.55,24.63,94716.0,17.8513,17.9094,17.844,17.9022,94716.0
2019-02-08 12:50:00,24.63,24.67,24.61,24.63,135523.0,17.9022,17.9312,17.8876,17.9022,135523.0
2019-02-08 13:00:00,24.62,24.72,24.62,24.7,136774.0,17.8949,17.9676,17.8949,17.953,136774.0
2019-02-08 13:10:00,24.7,24.8,24.69,24.77,100196.0,17.953,18.0257,17.9458,18.0039,100196.0
2019-02-08 13:20:00,24.77,24.77,24.71,24.74,79477.0,18.0039,18.0039,17.9603,17.9821,79477.0
2019-02-08 13:30:00,24.73,24.75,24.7,24.71,53205.0,17.9748,17.9894,17.953,17.9603,53205.0
2019-02-08 13:40:00,24.71,24.75,24.7,24.7,48135.0,17.9603,17.9894,17.953,17.953,48135.0
2019-02-08 13:50:00,24.7,24.75,24.67,24.75,76044.0,17.953,17.9894,17.9312,17.9894,76044.0
2019-02-08 14:00:00,24.76,24.77,24.71,24.77,65713.0,17.9966,18.0039,17.9603,18.0039,65713.0
2019-02-08 14:10:00,24.77,24.84,24.75,24.82,99704.0,18.0039,18.0548,17.9894,18.0403,99704.0
2019-02-08 14:20:00,24.82,24.84,24.79,24.84,49725.0,18.0403,18.0548,18.0184,18.0548,49725.0
2019-02-08 14:30:00,24.84,24.88,24.81,24.82,85115.0,18.0548,18.0839,18.033,18.0403,85115.0
2019-02-08 14:40:00,24.82,24.9,24.81,24.86,81349.0,18.0403,18.0984,18.033,18.0693,81349.0
2019-02-08 14:50:00,24.86,24.86,24.79,24.82,144698.0,18.0693,18.0693,18.0184,18.0403,144698.0
2019-02-08 15:00:00,24.82,24.85,24.76,24.85,327019.0,18.0403,18.0621,17.9966,18.0621,327019.0
2019-02-08 15:10:00,24.85,24.92,24.84,24.88,138273.0,18.0621,18.1129,18.0548,18.0839,138273.0
2019-02-08 15:20:00,24.87,24.94,24.87,24.9,113000.0,18.0766,18.1275,18.0766,18.0984,113000.0
2019-02-08 15:30:00,24.9,24.92,24.83,24.88,162191.0,18.0984,18.1129,18.0475,18.0839,162191.0
2019-02-08 15:40:00,24.87,24.88,24.81,24.84,287886.0,18.0766,18.0839,18.033,18.0548,287886.0
2019-02-08 15:50:00,24.84,24.93,24.84,24.93,696549.0,18.0548,18.1202,18.0548,18.1202,696549.0
2019-02-11 09:30:00,24.7,24.81,24.64,24.78,178225.0,17.953,18.033,17.9094,18.0112,178225.0
2019-02-11 09:40:00,24.79,24.81,24.58,24.63,192578.0,18.0184,18.033,17.8658,17.9022,192578.0
2019-02-11 09:50:00,24.63,24.71,24.51,24.69,226994.0,17.9022,17.9603,17.8149,17.9458,226994.0
2019-02-11 10:00:00,24.69,24.92,24.67,24.87,266946.0,17.9458,18.1129,17.9312,18.0766,266946.0
2019-02-11 10:10:00,24.86,24.91,24.8,24.85,211486.0,18.0693,18.1057,18.0257,18.0621,211486.0
2019-02-11 10:20:00,24.85,24.91,24.84,24.87,152572.0,18.0621,18.1057,18.0548,18.0766,152572.0
2019-02-11 10:30:00,24.87,24.91,24.8,24.88,95736.0,18.0766,18.1057,18.0257,18.0839,95736.0
2019-02-11 10:40:00,24.89,24.94,24.85,24.91,78871.0,18.0911,18.1275,18.0621,18.1057,78871.0
2019-02-11 10:50:00,24.9,24.95,24.88,24.94,117237.0,18.0984,18.1347,18.0839,18.1275,117237.0
2019-02-11 11:00:00,24.94,25.01,24.9,24.92,95950.0,18.1275,18.1784,18.0984,18.1129,95950.0
2019-02-11 11:10:00,24.92,25.09,24.92,25.01,114166.0,18.1129,18.2365,18.1129,18.1784,114166.0
2019-02-11 11:20:00,25.01,25.11,24.97,25.07,82292.0,18.1784,18.251,18.1493,18.222,82292.0
2019-02-11 11:30:00,25.07,25.1,25.0,25.06,112141.0,18.222,18.2438,18.1711,18.2147,112141.0
2019-02-11 11:40:00,25.06,25.14,25.06,25.12,79049.0,18.2147,18.2728,18.2147,18.2583,79049.0
2019-02-11 11:50:00,25.12,25.2,25.08,25.19,70965.0,18.2583,18.3165,18.2292,18.3092,70965.0
2019-02-11 12:00:00,25.19,25.33,25.18,25.31,136732.0,18.3092,18.4109,18.3019,18.3964,136732.0
2019-02-11 12:10:00,25.31,25.36,25.29,25.31,89988.0,18.3964,18.4327,18.3819,18.3964,89988.0
2019-02-11 12:20:00,25.31,25.36,25.28,25.35,78768.0,18.3964,18.4327,18.3746,18.4255,78768.0
2019-02-11 12:30:00,25.36,25.4,25.33,25.35,61418.0,18.4327,18.4618,18.4109,18.4255,61418.0
2019-02-11 12:40:00,25.34,25.43,25.34,25.35,79122.0,18.4182,18.4836,18.4182,18.4255,79122.0
2019-02-11 12:50:00,25.36,25.39,25.29,25.39,51520.0,18.4327,18.4546,18.3819,18.4546,51520.0
2019-02-11 13:00:00,25.38,25.41,25.37,25.37,49731.0,18.4473,18.4691,18.44,18.44,49731.0
2019-02-11 13:10:00,25.37,25.38,25.31,25.36,57075.0,18.44,18.4473,18.3964,18.4327,57075.0
2019-02-11 13:20:00,25.36,25.39,25.35,25.36,45065.0,18.4327,18.4546,18.4255,18.4327,45065.0
2019-02-11 13:30:00,25.35,25.37,25.3,25.37,56955.0,18.4255,18.44,18.3891,18.44,56955.0
2019-02-11 13:40:00,25.37,25.38,25.33,25.38,46665.0,18.44,18.4473,18.4109,18.4473,46665.0
2019-02-11 13:50:00,25.37,25.39,25.36,25.38,50615.0,18.44,18.4546,18.4327,18.4473,50615.0
2019-02-11 14:00:00,25.38,25.45,25.37,25.44,69393.0,18.4473,18.4982,18.44,18.4909,69393.0
2019-02-11 14:10:00,25.44,25.45,25.41,25.44,87418.0,18.4909,18.4982,18.4691,18.4909,87418.0
2019-02-11 14:20:00,25.44,25.5,25.44,25.47,81602.0,18.4909,18.5345,18.4909,18.5127,81602.0
2019-02-11 14:30:00,25.46,25.47,25.37,25.38,57931.0,18.5054,18.5127,18.44,18.4473,57931.0
2019-02-11 14:40:00,25.37,25.43,25.28,25.28,58579.0,18.44,18.4836,18.3746,18.3746,58579.0
2019-02-11 14:50:00,25.28,25.31,25.25,25.27,83586.0,18.3746,18.3964,18.3528,18.3673,83586.0
2019-02-11 15:00:00,25.27,25.35,25.26,25.34,88176.0,18.3673,18.4255,18.3601,18.4182,88176.0
2019-02-11 15:10:00,25.35,25.38,25.33,25.37,67353.0,18.4255,18.4473,18.4109,18.44,67353.0
2019-02-11 15:20:00,25.36,25.4,25.35,25.39,105423.0,18.4327,18.4618,18.4255,18.4546,105423.0
2019-02-11 15:30:00,25.39,25.42,25.38,25.41,155884.0,18.4546,18.4764,18.4473,18.4691,155884.0
2019-02-11 15:40:00,25.41,25.45,25.4,25.42,171556.0,18.4691,18.4982,18.4618,18.4764,171556.0
2019-02-11 15:50:00,25.42,25.47,25.39,25.43,367424.0,18.4764,18.5127,18.4546,18.4836,367424.0
2019-02-12 09:30:00,25.88,26.3,25.88,26.3,230126.0,18.8107,19.116,18.8107,19.116,230126.0
2019-02-12 09:40:00,26.3,26.43,26.25,26.33,244176.0,19.116,19.2105,19.0796,19.1378,244176.0
2019-02-12 09:50:00,26.34,26.37,26.17,26.23,427557.0,19.1451,19.1669,19.0215,19.0651,427557.0
2019-02-12 10:00:00,26.24,26.31,26.16,26.18,136713.0,19.0724,19.1232,19.0142,19.0288,136713.0
2019-02-12 10:10:00,26.18,26.24,26.06,26.09,126050.0,19.0288,19.0724,18.9415,18.9633,126050.0
2019-02-12 10:20:00,26.09,26.11,25.99,26.03,159012.0,18.9633,18.9779,18.8907,18.9197,159012.0
2019-02-12 10:30:00,26.03,26.14,25.97,26.08,221181.0,18.9197,18.9997,18.8761,18.9561,221181.0
2019-02-12 10:40:00,26.07,26.08,25.99,26.03,302994.0,18.9488,18.9561,18.8907,18.9197,302994.0
2019-02-12 10:50:00,26.02,26.16,26.01,26.14,213961.0,18.9125,19.0142,18.9052,18.9997,213961.0
2019-02-12 11:00:00,26.14,26.18,26.07,26.09,106467.0,18.9997,19.0288,18.9488,18.9633,106467.0
2019-02-12 11:10:00,26.09,26.11,25.94,25.96,238208.0,18.9633,18.9779,18.8543,18.8689,238208.0
2019-02-12 11:20:00,25.95,25.96,25.84,25.85,176313.0,18.8616,18.8689,18.7816,18.7889,176313.0
2019-02-12 11:30:00,25.85,25.87,25.82,25.84,94165.0,18.7889,18.8034,18.7671,18.7816,94165.0
2019-02-12 11:40:00,25.83,25.92,25.83,25.92,97025.0,18.7744,18.8398,18.7744,18.8398,97025.0
2019-02-12 11:50:00,25.92,26.08,25.92,26.07,86410.0,18.8398,18.9561,18.8398,18.9488,86410.0
2019-02-12 12:00:00,26.07,26.08,25.96,25.96,82078.0,18.9488,18.9561,18.8689,18.8689,82078.0
2019-02-12 12:10:00,25.96,26.03,25.94,25.97,88685.0,18.8689,18.9197,18.8543,18.8761,88685.0
2019-02-12 12:20:00,25.96,26.05,25.95,26.03,84449.0,18.8689,18.9343,18.8616,18.9197,84449.0
2019-02-12 12:30:00,26.03,26.09,26.02,26.05,67128.0,18.9197,18.9633,18.9125,18.9343,67128.0
2019-02-12 12:40:00,26.05,26.09,26.04,26.06,47067.0,18.9343,18.9633,18.927,18.9415,47067.0
2019-02-12 12:50:00,26.07,26.11,26.05,26.11,65898.0,18.9488,18.9779,18.9343,18.9779,65898.0
2019-02-12 13:00:00,26.1,26.12,26.07,26.12,68298.0,18.9706,18.9851,18.9488,18.9851,68298.0
2019-02-12 13:10:00,26.11,26.17,26.11,26.16,50261.0,18.9779,19.0215,18.9779,19.0142,50261.0
2019-02-12 13:20:00,26.15,26.16,26.13,26.14,53539.0,19.007,19.0142,18.9924,18.9997,53539.0
2019-02-12 13:30:00,26.15,26.22,26.14,26.2,90535.0,19.007,19.0578,18.9997,19.0433,90535.0
2019-02-12 13:40:00,26.2,26.21,26.15,26.16,58007.0,19.0433,19.0506,19.007,19.0142,58007.0
2019-02-12 13:50:00,26.16,26.17,26.08,26.08,107546.0,19.0142,19.0215,18.9561,18.9561,107546.0
2019-02-12 14:00:00,26.08,26.08,26.0,26.05,94558.0,18.9561,18.9561,18.8979,18.9343,94558.0
2019-02-12 14:10:00,26.05,26.13,26.03,26.08,85500.0,18.9343,18.9924,18.9197,18.9561,85500.0
2019-02-12 14:20:00,26.08,26.12,26.05,26.06,92080.0,18.9561,18.9851,18.9343,18.9415,92080.0
2019-02-12 14:30:00,26.06,26.1,26.03,26.08,81346.0,18.9415,18.9706,18.9197,18.9561,81346.0
2019-02-12 14:40:00,26.08,26.11,26.05,26.1,90393.0,18.9561,18.9779,18.9343,18.9706,90393.0
2019-02-12 14:50:00,26.09,26.1,26.05,26.08,77436.0,18.9633,18.9706,18.9343,18.9561,77436.0
2019-02-12 15:00:00,26.08,26.09,26.03,26.07,103118.0,18.9561,18.9633,18.9197,18.9488,103118.0
2019-02-12 15:10:00,26.08,26.1,26.02,26.08,104087.0,18.9561,18.9706,18.9125,18.9561,104087.0
2019-02-12 15:20:00,26.07,26.1,26.0,26.0,210118.0,18.9488,18.9706,18.8979,18.8979,210118.0
2019-02-12 15:30:00,26.01,26.02,25.97,26.01,119917.0,18.9052,18.9125,18.8761,18.9052,119917.0
2019-02-12 15:40:00,26.01,26.01,25.92,25.92,213270.0,18.9052,18.9052,18.8398,18.8398,213270.0
2019-02-12 15:50:00,25.92,25.97,25.92,25.97,352147.0,18.8398,18.8761,18.8398,18.8761,352147.0
2019-02-13 09:30:00,26.12,26.49,26.09,26.46,175845.0,18.9851,19.2541,18.9633,19.2323,175845.0
2019-02-13 09:40:00,26.45,26.63,26.4,26.61,148736.0,19.225,19.3558,19.1887,19.3413,148736.0
2019-02-13 09:50:00,26.62,26.75,26.62,26.71,141053.0,19.3486,19.4431,19.3486,19.414,141053.0
2019-02-13 10:00:00,26.71,26.77,26.69,26.75,167464.0,19.414,19.4576,19.3994,19.4431,167464.0
2019-02-13 10:10:00,26.75,26.94,26.74,26.93,293002.0,19.4431,19.5812,19.4358,19.5739,293002.0
2019-02-13 10:20:00,26.93,26.93,26.83,26.86,166446.0,19.5739,19.5739,19.5012,19.523,166446.0
2019-02-13 10:30:00,26.85,26.96,26.69,26.92,233313.0,19.5157,19.5957,19.3994,19.5666,233313.0
2019-02-13 10:40:00,26.92,27.0,26.91,26.94,217831.0,19.5666,19.6248,19.5594,19.5812,217831.0
2019-02-13 10:50:00,26.94,27.01,26.92,27.0,131813.0,19.5812,19.632,19.5666,19.6248,131813.0
2019-02-13 11:00:00,27.01,27.17,27.0,27.08,281440.0,19.632,19.7483,19.6248,19.6829,281440.0
2019-02-13 11:10:00,27.08,27.13,27.03,27.08,412629.0,19.6829,19.7193,19.6466,19.6829,412629.0
2019-02-13 11:20:00,27.07,27.08,27.02,27.03,262037.0,19.6756,19.6829,19.6393,19.6466,262037.0
2019-02-13 11:30:00,27.03,27.03,26.92,26.95,112637.0,19.6466,19.6466,19.5666,19.5884,112637.0
2019-02-13 11:40:00,26.95,26.95,26.81,26.88,100586.0,19.5884,19.5884,19.4867,19.5375,100586.0
2019-02-13 11:50:00,26.88,27.02,26.87,27.02,136278.0,19.5375,19.6393,19.5303,19.6393,136278.0
2019-02-13 12:00:00,27.03,27.06,26.86,26.87,107063.0,19.6466,19.6684,19.523,19.5303,107063.0
2019-02-13 12:10:00,26.87,26.88,26.76,26.76,79912.0,19.5303,19.5375,19.4503,19.4503,79912.0
2019-02-13 12:20:00,26.76,26.79,26.68,26.77,192812.0,19.4503,19.4721,19.3922,19.4576,192812.0
2019-02-13 12:30:00,26.78,26.8,26.73,26.74,61781.0,19.4649,19.4794,19.4285,19.4358,61781.0
2019-02-13 12:40:00,26.73,26.75,26.71,26.73,57089.0,19.4285,19.4431,19.414,19.4285,57089.0
2019-02-13 12:50:00,26.73,26.73,26.67,26.68,64299.0,19.4285,19.4285,19.3849,19.3922,64299.0
2019-02-13 13:00:00,26.68,26.73,26.66,26.73,75021.0,19.3922,19.4285,19.3776,19.4285,75021.0
2019-02-13 13:10:00,26.72,26.73,26.68,26.72,43961.0,19.4213,19.4285,19.3922,19.4213,43961.0
2019-02-13 13:20:00,26.72,26.75,26.69,26.74,95606.0,19.4213,19.4431,19.3994,19.4358,95606.0
2019-02-13 13:30:00,26.74,26.76,26.71,26.74,44229.0,19.4358,19.4503,19.414,19.4358,44229.0
2019-02-13 13:40:00,26.74,26.78,26.73,26.75,103724.0,19.4358,19.4649,19.4285,19.4431,103724.0
2019-02-13 13:50:00,26.75,26.79,26.68,26.71,312513.0,19.4431,19.4721,19.3922,19.414,312513.0
2019-02-13 14:00:00,26.71,26.71,26.52,26.53,284482.0,19.414,19.414,19.2759,19.2832,284482.0
2019-02-13 14:10:00,26.53,26.59,26.47,26.56,163458.0,19.2832,19.3268,19.2395,19.305,163458.0
2019-02-13 14:20:00,26.56,26.56,26.46,26.51,108650.0,19.305,19.305,19.2323,19.2686,108650.0
2019-02-13 14:30:00,26.5,26.6,26.49,26.58,92160.0,19.2613,19.334,19.2541,19.3195,92160.0
2019-02-13 14:40:00,26.58,26.7,26.57,26.66,153745.0,19.3195,19.4067,19.3122,19.3776,153745.0
2019-02-13 14:50:00,26.66,26.77,26.64,26.75,165151.0,19.3776,19.4576,19.3631,19.4431,165151.0
2019-02-13 15:00:00,26.74,26.79,26.72,26.76,303085.0,19.4358,19.4721,19.4213,19.4503,303085.0
2019-02-13 15:10:00,26.76,26.89,26.74,26.83,543902.0,19.4503,19.5448,19.4358,19.5012,543902.0
2019-02-13 15:20:00,26.83,26.89,26.8,26.89,105127.0,19.5012,19.5448,19.4794,19.5448,105127.0
2019-02-13 15:30:00,26.89,26.9,26.83,26.87,224664.0,19.5448,19.5521,19.5012,19.5303,224664.0
2019-02-13 15:40:00,26.87,26.98,26.85,26.92,326948.0,19.5303,19.6102,19.5157,19.5666,326948.0
2019-02-13 15:50:00,26.92,26.92,26.85,26.91,623113.0,19.5666,19.5666,19.5157,19.5594,623113.0
2019-02-14 09:30:00,26.8,27.12,26.77,27.0,317066.0,19.4794,19.712,19.4576,19.6248,317066.0
2019-02-14 09:40:00,26.99,27.01,26.83,26.93,107173.0,19.6175,19.632,19.5012,19.5739,107173.0
2019-02-14 09:50:00,26.93,27.15,26.91,27.15,86501.0,19.5739,19.7338,19.5594,19.7338,86501.0
2019-02-14 10:00:00,27.14,27.15,26.99,27.08,172111.0,19.7265,19.7338,19.6175,19.6829,172111.0
2019-02-14 10:10:00,27.08,27.1,27.0,27.08,111646.0,19.6829,19.6975,19.6248,19.6829,111646.0
2019-02-14 10:20:00,27.08,27.14,27.04,27.13,81016.0,19.6829,19.7265,19.6538,19.7193,81016.0
2019-02-14 10:30:00,27.14,27.26,27.1,27.15,123948.0,19.7265,19.8137,19.6975,19.7338,123948.0
2019-02-14 10:40:00,27.15,27.36,27.15,27.36,113653.0,19.7338,19.8864,19.7338,19.8864,113653.0
2019-02-14 10:50:00,27.36,27.44,27.3,27.42,102429.0,19.8864,19.9446,19.8428,19.93,102429.0
2019-02-14 11:00:00,27.43,27.45,27.27,27.4,133007.0,19.9373,19.9518,19.821,19.9155,133007.0
2019-02-14 11:10:00,27.41,27.42,27.28,27.31,106006.0,19.9228,19.93,19.8283,19.8501,106006.0
2019-02-14 11:20:00,27.3,27.33,27.21,27.28,72621.0,19.8428,19.8646,19.7774,19.8283,72621.0
2019-02-14 11:30:00,27.28,27.28,27.16,27.2,89708.0,19.8283,19.8283,19.7411,19.7701,89708.0
2019-02-14 11:40:00,27.2,27.22,27.11,27.14,77217.0,19.7701,19.7847,19.7047,19.7265,77217.0
2019-02-14 11:50:00,27.14,27.28,27.11,27.28,198955.0,19.7265,19.8283,19.7047,19.8283,198955.0
2019-02-14 12:00:00,27.28,27.35,27.24,27.3,85395.0,19.8283,19.8792,19.7992,19.8428,85395.0
2019-02-14 12:10:00,27.29,27.34,27.26,27.33,82004.0,19.8356,19.8719,19.8137,19.8646,82004.0
2019-02-14 12:20:00,27.33,27.41,27.31,27.39,88886.0,19.8646,19.9228,19.8501,19.9082,88886.0
2019-02-14 12:30:00,27.39,27.4,27.33,27.37,48212.0,19.9082,19.9155,19.8646,19.8937,48212.0
2019-02-14 12:40:00,27.37,27.4,27.32,27.35,57758.0,19.8937,19.9155,19.8574,19.8792,57758.0
2019-02-14 12:50:00,27.34,27.4,27.33,27.4,49471.0,19.8719,19.9155,19.8646,19.9155,49471.0
2019-02-14 13:00:00,27.4,27.4,27.3,27.36,68489.0,19.9155,19.9155,19.8428,19.8864,68489.0
2019-02-14 13:10:00,27.35,27.37,27.31,27.34,48830.0,19.8792,19.8937,19.8501,19.8719,48830.0
2019-02-14 13:20:00,27.33,27.39,27.32,27.38,68310.0,19.8646,19.9082,19.8574,19.901,68310.0
2019-02-14 13:30:00,27.38,27.38,27.34,27.37,44524.0,19.901,19.901,19.8719,19.8937,44524.0
2019-02-14 13:40:00,27.37,27.39,27.33,27.39,52449.0,19.8937,19.9082,19.8646,19.9082,52449.0
2019-02-14 13:50:00,27.39,27.4,27.36,27.39,55865.0,19.9082,19.9155,19.8864,19.9082,55865.0
2019-02-14 14:00:00,27.39,27.39,27.31,27.38,86959.0,19.9082,19.9082,19.8501,19.901,86959.0
2019-02-14 14:10:00,27.38,27.43,27.37,27.39,108529.0,19.901,19.9373,19.8937,19.9082,108529.0
2019-02-14 14:20:00,27.38,27.47,27.38,27.46,88001.0,19.901,19.9664,19.901,19.9591,88001.0
2019-02-14 14:30:00,27.45,27.46,27.4,27.4,73752.0,19.9518,19.9591,19.9155,19.9155,73752.0
2019-02-14 14:40:00,27.41,27.51,27.4,27.5,87845.0,19.9228,19.9955,19.9155,19.9882,87845.0
2019-02-14 14:50:00,27.5,27.54,27.45,27.54,104427.0,19.9882,20.0173,19.9518,20.0173,104427.0
2019-02-14 15:00:00,27.54,27.64,27.48,27.51,250502.0,20.0173,20.0899,19.9737,19.9955,250502.0
2019-02-14 15:10:00,27.51,27.55,27.46,27.5,108912.0,19.9955,20.0245,19.9591,19.9882,108912.0
2019-02-14 15:20:00,27.5,27.58,27.46,27.52,145022.0,19.9882,20.0463,19.9591,20.0027,145022.0
2019-02-14 15:30:00,27.52,27.59,27.51,27.52,198127.0,20.0027,20.0536,19.9955,20.0027,198127.0
2019-02-14 15:40:00,27.51,27.52,27.43,27.45,251523.0,19.9955,20.0027,19.9373,19.9518,251523.0
2019-02-14 15:50:00,27.45,27.46,27.3,27.33,680148.0,19.9518,19.9591,19.8428,19.8646,680148.0
2019-02-15 09:30:00,27.72,28.05,27.67,28.05,503778.0,20.1481,20.388,20.1118,20.388,503778.0
2019-02-15 09:40:00,28.05,28.28,28.01,28.04,327780.0,20.388,20.5551,20.3589,20.3807,327780.0
2019-02-15 09:50:00,28.03,28.22,27.97,28.0,241006.0,20.3734,20.5115,20.3298,20.3516,241006.0
2019-02-15 10:00:00,28.0,28.01,27.87,27.92,272751.0,20.3516,20.3589,20.2571,20.2935,272751.0
2019-02-15 10:10:00,27.93,28.03,27.9,27.98,163530.0,20.3007,20.3734,20.2789,20.3371,163530.0
2019-02-15 10:20:00,27.99,28.03,27.86,27.88,183762.0,20.3443,20.3734,20.2499,20.2644,183762.0
2019-02-15 10:30:00,27.88,27.96,27.87,27.92,161974.0,20.2644,20.3225,20.2571,20.2935,161974.0
2019-02-15 10:40:00,27.92,27.95,27.86,27.95,92255.0,20.2935,20.3153,20.2499,20.3153,92255.0
2019-02-15 10:50:00,27.95,28.08,27.92,28.05,139329.0,20.3153,20.4098,20.2935,20.388,139329.0
2019-02-15 11:00:00,28.06,28.16,28.06,28.09,125582.0,20.3952,20.4679,20.3952,20.417,125582.0
2019-02-15 11:10:00,28.09,28.15,28.01,28.15,166547.0,20.417,20.4606,20.3589,20.4606,166547.0
2019-02-15 11:20:00,28.14,28.21,28.13,28.21,102742.0,20.4534,20.5042,20.4461,20.5042,102742.0
2019-02-15 11:30:00,28.2,28.21,28.16,28.18,87036.0,20.497,20.5042,20.4679,20.4824,87036.0
2019-02-15 11:40:00,28.18,28.3,28.16,28.29,82331.0,20.4824,20.5697,20.4679,20.5624,82331.0
2019-02-15 11:50:00,28.3,28.38,28.27,28.37,135563.0,20.5697,20.6278,20.5479,20.6205,135563.0
2019-02-15 12:00:00,28.37,28.38,28.24,28.26,101305.0,20.6205,20.6278,20.5261,20.5406,101305.0
2019-02-15 12:10:00,28.26,28.28,28.25,28.26,64631.0,20.5406,20.5551,20.5333,20.5406,64631.0
2019-02-15 12:20:00,28.25,28.28,28.21,28.25,93560.0,20.5333,20.5551,20.5042,20.5333,93560.0
2019-02-15 12:30:00,28.26,28.35,28.24,28.35,119416.0,20.5406,20.606,20.5261,20.606,119416.0
2019-02-15 12:40:00,28.35,28.35,28.23,28.24,138784.0,20.606,20.606,20.5188,20.5261,138784.0
2019-02-15 12:50:00,28.24,28.31,28.21,28.3,108834.0,20.5261,20.5769,20.5042,20.5697,108834.0
2019-02-15 13:00:00,28.29,28.32,28.18,28.18,92430.0,20.5624,20.5842,20.4824,20.4824,92430.0
2019-02-15 13:10:00,28.18,28.22,28.14,28.21,70912.0,20.4824,20.5115,20.4534,20.5042,70912.0
2019-02-15 13:20:00,28.21,28.22,28.09,28.11,90970.0,20.5042,20.5115,20.417,20.4316,90970.0
2019-02-15 13:30:00,28.1,28.15,28.08,28.15,68838.0,20.4243,20.4606,20.4098,20.4606,68838.0
2019-02-15 13:40:00,28.15,28.17,28.12,28.15,99975.0,20.4606,20.4752,20.4388,20.4606,99975.0
2019-02-15 13:50:00,28.15,28.21,28.15,28.17,78539.0,20.4606,20.5042,20.4606,20.4752,78539.0
2019-02-15 14:00:00,28.17,28.2,28.17,28.18,67781.0,20.4752,20.497,20.4752,20.4824,67781.0
2019-02-15 14:10:00,28.18,28.24,28.16,28.24,109023.0,20.4824,20.5261,20.4679,20.5261,109023.0
2019-02-15 14:20:00,28.24,28.37,28.23,28.34,127463.0,20.5261,20.6205,20.5188,20.5987,127463.0
2019-02-15 14:30:00,28.34,28.34,28.3,28.34,76306.0,20.5987,20.5987,20.5697,20.5987,76306.0
2019-02-15 14:40:00,28.34,28.34,28.32,28.33,80866.0,20.5987,20.5987,20.5842,20.5915,80866.0
2019-02-15 14:50:00,28.32,28.4,28.31,28.39,122000.0,20.5842,20.6423,20.5769,20.6351,122000.0
2019-02-15 15:00:00,28.39,28.4,28.34,28.35,90953.0,20.6351,20.6423,20.5987,20.606,90953.0
2019-02-15 15:10:00,28.35,28.35,28.29,28.3,74041.0,20.606,20.606,20.5624,20.5697,74041.0
2019-02-15 15:20:00,28.29,28.39,28.29,28.39,123490.0,20.5624,20.6351,20.5624,20.6351,123490.0
2019-02-15 15:30:00,28.38,28.39,28.35,28.37,160822.0,20.6278,20.6351,20.606,20.6205,160822.0
2019-02-15 15:40:00,28.37,28.46,28.36,28.43,356098.0,20.6205,20.686,20.6133,20.6642,356098.0
2019-02-15 15:50:00,28.43,28.44,28.26,28.43,719502.0,20.6642,20.6714,20.5406,20.6642,719502.0
2019-02-19 09:30:00,28.09,28.46,28.09,28.37,272319.0,20.417,20.686,20.417,20.6205,272319.0
2019-02-19 09:40:00,28.37,28.57,28.3,28.41,314496.0,20.6205,20.7659,20.5697,20.6496,314496.0
2019-02-19 09:50:00,28.4,28.5,28.37,28.46,186766.0,20.6423,20.715,20.6205,20.686,186766.0
2019-02-19 10:00:00,28.46,28.5,28.39,28.41,140373.0,20.686,20.715,20.6351,20.6496,140373.0
2019-02-19 10:10:00,28.41,28.55,28.32,28.37,298595.0,20.6496,20.7514,20.5842,20.6205,298595.0
2019-02-19 10:20:00,28.37,28.45,28.35,28.41,123591.0,20.6205,20.6787,20.606,20.6496,123591.0
2019-02-19 10:30:00,28.42,28.42,28.24,28.29,249791.0,20.6569,20.6569,20.5261,20.5624,249791.0
2019-02-19 10:40:00,28.28,28.28,28.16,28.16,106461.0,20.5551,20.5551,20.4679,20.4679,106461.0
2019-02-19 10:50:00,28.17,28.2,28.1,28.13,83751.0,20.4752,20.497,20.4243,20.4461,83751.0
2019-02-19 11:00:00,28.13,28.22,28.13,28.22,113184.0,20.4461,20.5115,20.4461,20.5115,113184.0
2019-02-19 11:10:00,28.22,28.31,28.18,28.18,175901.0,20.5115,20.5769,20.4824,20.4824,175901.0
2019-02-19 11:20:00,28.17,28.24,28.12,28.17,128527.0,20.4752,20.5261,20.4388,20.4752,128527.0
2019-02-19 11:30:00,28.16,28.32,28.15,28.3,88710.0,20.4679,20.5842,20.4606,20.5697,88710.0
2019-02-19 11:40:00,28.3,28.41,28.3,28.4,100102.0,20.5697,20.6496,20.5697,20.6423,100102.0
2019-02-19 11:50:00,28.4,28.47,28.39,28.44,97342.0,20.6423,20.6932,20.6351,20.6714,97342.0
2019-02-19 12:00:00,28.44,28.44,28.35,28.38,126078.0,20.6714,20.6714,20.606,20.6278,126078.0
2019-02-19 12:10:00,28.37,28.39,28.31,28.31,135256.0,20.6205,20.6351,20.5769,20.5769,135256.0
2019-02-19 12:20:00,28.31,28.45,28.31,28.39,118229.0,20.5769,20.6787,20.5769,20.6351,118229.0
2019-02-19 12:30:00,28.39,28.4,28.35,28.38,144615.0,20.6351,20.6423,20.606,20.6278,144615.0
2019-02-19 12:40:00,28.39,28.4,28.32,28.33,79588.0,20.6351,20.6423,20.5842,20.5915,79588.0
2019-02-19 12:50:00,28.34,28.38,28.31,28.35,86591.0,20.5987,20.6278,20.5769,20.606,86591.0
2019-02-19 13:00:00,28.35,28.35,28.3,28.3,89130.0,20.606,20.606,20.5697,20.5697,89130.0
2019-02-19 13:10:00,28.3,28.44,28.27,28.4,191706.0,20.5697,20.6714,20.5479,20.6423,191706.0
2019-02-19 13:20:00,28.4,28.42,28.36,28.36,49904.0,20.6423,20.6569,20.6133,20.6133,49904.0
2019-02-19 13:30:00,28.37,28.37,28.32,28.35,144497.0,20.6205,20.6205,20.5842,20.606,144497.0
2019-02-19 13:40:00,28.36,28.46,28.34,28.44,146724.0,20.6133,20.686,20.5987,20.6714,146724.0
2019-02-19 13:50:00,28.44,28.44,28.37,28.39,96748.0,20.6714,20.6714,20.6205,20.6351,96748.0
2019-02-19 14:00:00,28.39,28.42,28.38,28.41,98602.0,20.6351,20.6569,20.6278,20.6496,98602.0
2019-02-19 14:10:00,28.41,28.46,28.39,28.44,173301.0,20.6496,20.686,20.6351,20.6714,173301.0
2019-02-19 14:20:00,28.44,28.54,28.44,28.53,153707.0,20.6714,20.7441,20.6714,20.7368,153707.0
2019-02-19 14:30:00,28.53,28.55,28.47,28.47,99910.0,20.7368,20.7514,20.6932,20.6932,99910.0
2019-02-19 14:40:00,28.48,28.48,28.42,28.44,101459.0,20.7005,20.7005,20.6569,20.6714,101459.0
2019-02-19 14:50:00,28.44,28.44,28.36,28.37,135342.0,20.6714,20.6714,20.6133,20.6205,135342.0
2019-02-19 15:00:00,28.37,28.54,28.37,28.53,170513.0,20.6205,20.7441,20.6205,20.7368,170513.0
2019-02-19 15:10:00,28.52,28.54,28.49,28.52,191082.0,20.7296,20.7441,20.7078,20.7296,191082.0
2019-02-19 15:20:00,28.53,28.53,28.45,28.5,213773.0,20.7368,20.7368,20.6787,20.715,213773.0
2019-02-19 15:30:00,28.5,28.55,28.39,28.41,303348.0,20.715,20.7514,20.6351,20.6496,303348.0
2019-02-19 15:40:00,28.4,28.44,28.29,28.29,405220.0,20.6423,20.6714,20.5624,20.5624,405220.0
2019-02-19 15:50:00,28.29,28.36,28.23,28.31,907844.0,20.5624,20.6133,20.5188,20.5769,907844.0
2019-02-20 09:30:00,30.88,32.0,30.7,31.93,2540307.0,22.4449,23.259,22.3141,23.2081,2540307.0
2019-02-20 09:40:00,31.94,32.53,31.84,31.99,1820339.0,23.2154,23.6442,23.1427,23.2517,1820339.0
2019-02-20 09:50:00,31.99,32.05,31.33,31.34,2173047.0,23.2517,23.2953,22.772,22.7793,2173047.0
2019-02-20 10:00:00,31.36,31.97,31.18,31.32,1759135.0,22.7938,23.2372,22.663,22.7647,1759135.0
2019-02-20 10:10:00,31.3,31.59,31.23,31.51,1434156.0,22.7502,22.961,22.6993,22.9028,1434156.0
2019-02-20 10:20:00,31.51,31.92,31.32,31.56,1496610.0,22.9028,23.2008,22.7647,22.9392,1496610.0
2019-02-20 10:30:00,31.55,31.66,31.39,31.64,1190700.0,22.9319,23.0119,22.8156,22.9973,1190700.0
2019-02-20 10:40:00,31.63,31.73,31.44,31.59,794324.0,22.9901,23.0627,22.852,22.961,794324.0
2019-02-20 10:50:00,31.59,31.68,31.43,31.5,637365.0,22.961,23.0264,22.8447,22.8956,637365.0
2019-02-20 11:00:00,31.51,31.57,30.57,31.13,2221334.0,22.9028,22.9464,22.2196,22.6266,2221334.0
2019-02-20 11:10:00,31.14,31.31,30.89,31.29,872914.0,22.6339,22.7575,22.4522,22.7429,872914.0
2019-02-20 11:20:00,31.3,31.33,31.0,31.02,446879.0,22.7502,22.772,22.5321,22.5467,446879.0
2019-02-20 11:30:00,31.01,31.1,30.85,31.02,746041.0,22.5394,22.6048,22.4231,22.5467,746041.0
2019-02-20 11:40:00,31.01,31.12,30.89,31.04,712667.0,22.5394,22.6194,22.4522,22.5612,712667.0
2019-02-20 11:50:00,31.03,31.05,30.9,30.99,335838.0,22.5539,22.5685,22.4595,22.5249,335838.0
2019-02-20 12:00:00,30.99,31.02,30.86,30.86,291303.0,22.5249,22.5467,22.4304,22.4304,291303.0
2019-02-20 12:10:00,30.86,30.97,30.72,30.73,271190.0,22.4304,22.5103,22.3286,22.3359,271190.0
2019-02-20 12:20:00,30.73,30.89,30.65,30.77,273851.0,22.3359,22.4522,22.2777,22.365,273851.0
2019-02-20 12:30:00,30.76,30.82,30.71,30.81,326095.0,22.3577,22.4013,22.3214,22.394,326095.0
2019-02-20 12:40:00,30.8,30.88,30.7,30.74,349468.0,22.3868,22.4449,22.3141,22.3432,349468.0
2019-02-20 12:50:00,30.74,30.84,30.71,30.73,303042.0,22.3432,22.4158,22.3214,22.3359,303042.0
2019-02-20 13:00:00,30.72,30.87,30.58,30.59,305844.0,22.3286,22.4377,22.2269,22.2341,305844.0
2019-02-20 13:10:00,30.59,30.68,30.58,30.68,398562.0,22.2341,22.2996,22.2269,22.2996,398562.0
2019-02-20 13:20:00,30.67,30.84,30.64,30.82,290132.0,22.2923,22.4158,22.2705,22.4013,290132.0
2019-02-20 13:30:00,30.82,30.9,30.79,30.86,240134.0,22.4013,22.4595,22.3795,22.4304,240134.0
2019-02-20 13:40:00,30.86,30.88,30.78,30.8,341228.0,22.4304,22.4449,22.3722,22.3868,341228.0
2019-02-20 13:50:00,30.8,30.84,30.7,30.78,452815.0,22.3868,22.4158,22.3141,22.3722,452815.0
2019-02-20 14:00:00,30.76,30.81,30.65,30.69,398202.0,22.3577,22.394,22.2777,22.3068,398202.0
2019-02-20 14:10:00,30.69,30.73,30.5,30.51,351817.0,22.3068,22.3359,22.1687,22.176,351817.0
2019-02-20 14:20:00,30.52,30.57,30.45,30.55,305809.0,22.1833,22.2196,22.1324,22.2051,305809.0
2019-02-20 14:30:00,30.55,30.56,30.49,30.52,591218.0,22.2051,22.2123,22.1615,22.1833,591218.0
2019-02-20 14:40:00,30.52,30.54,30.46,30.52,302390.0,22.1833,22.1978,22.1396,22.1833,302390.0
2019-02-20 14:50:00,30.52,30.56,30.41,30.41,637856.0,22.1833,22.2123,22.1033,22.1033,637856.0
2019-02-20 15:00:00,30.41,30.56,30.4,30.5,539286.0,22.1033,22.2123,22.096,22.1687,539286.0
2019-02-20 15:10:00,30.5,30.53,30.39,30.4,419254.0,22.1687,22.1905,22.0888,22.096,419254.0
2019-02-20 15:20:00,30.4,30.54,30.39,30.47,410178.0,22.096,22.1978,22.0888,22.1469,410178.0
2019-02-20 15:30:00,30.46,30.47,30.38,30.4,689878.0,22.1396,22.1469,22.0815,22.096,689878.0
2019-02-20 15:40:00,30.39,30.61,30.38,30.45,1142208.0,22.0888,22.2487,22.0815,22.1324,1142208.0
2019-02-20 15:50:00,30.45,30.47,30.11,30.31,2192073.0,22.1324,22.1469,21.8853,22.0306,2192073.0
2019-02-21 09:30:00,30.46,30.99,30.4,30.49,666119.0,22.1396,22.5249,22.096,22.1615,666119.0
2019-02-21 09:40:00,30.47,30.53,30.36,30.45,1257833.0,22.1469,22.1905,22.067,22.1324,1257833.0
2019-02-21 09:50:00,30.46,30.51,30.34,30.4,841601.0,22.1396,22.176,22.0524,22.096,841601.0
2019-02-21 10:00:00,30.39,30.46,30.26,30.3,395156.0,22.0888,22.1396,21.9943,22.0234,395156.0
2019-02-21 10:10:00,30.3,30.31,30.05,30.11,704316.0,22.0234,22.0306,21.8416,21.8853,704316.0
2019-02-21 10:20:00,30.11,30.21,30.07,30.07,413455.0,21.8853,21.9579,21.8562,21.8562,413455.0
2019-02-21 10:30:00,30.08,30.15,30.05,30.09,496207.0,21.8634,21.9143,21.8416,21.8707,496207.0
2019-02-21 10:40:00,30.09,30.1,30.02,30.07,562249.0,21.8707,21.878,21.8198,21.8562,562249.0
2019-02-21 10:50:00,30.07,30.14,30.05,30.08,774307.0,21.8562,21.9071,21.8416,21.8634,774307.0
2019-02-21 11:00:00,30.08,30.14,29.93,29.93,837978.0,21.8634,21.9071,21.7544,21.7544,837978.0
2019-02-21 11:10:00,29.94,30.04,29.94,30.01,355575.0,21.7617,21.8344,21.7617,21.8126,355575.0
2019-02-21 11:20:00,30.01,30.05,29.87,29.88,460084.0,21.8126,21.8416,21.7108,21.7181,460084.0
2019-02-21 11:30:00,29.88,29.89,29.68,29.72,905225.0,21.7181,21.7253,21.5727,21.6018,905225.0
2019-02-21 11:40:00,29.71,29.75,29.65,29.69,374196.0,21.5945,21.6236,21.5509,21.58,374196.0
2019-02-21 11:50:00,29.7,29.74,29.62,29.68,182784.0,21.5872,21.6163,21.5291,21.5727,182784.0
2019-02-21 12:00:00,29.68,29.72,29.62,29.67,167129.0,21.5727,21.6018,21.5291,21.5654,167129.0
2019-02-21 12:10:00,29.67,29.7,29.56,29.67,309337.0,21.5654,21.5872,21.4855,21.5654,309337.0
2019-02-21 12:20:00,29.67,29.67,29.48,29.52,470580.0,21.5654,21.5654,21.4273,21.4564,470580.0
2019-02-21 12:30:00,29.52,29.8,29.44,29.76,476366.0,21.4564,21.6599,21.3983,21.6309,476366.0
2019-02-21 12:40:00,29.77,29.99,29.76,29.86,358943.0,21.6381,21.798,21.6309,21.7035,358943.0
2019-02-21 12:50:00,29.87,30.02,29.81,29.88,349817.0,21.7108,21.8198,21.6672,21.7181,349817.0
2019-02-21 13:00:00,29.89,29.89,29.83,29.88,205082.0,21.7253,21.7253,21.6817,21.7181,205082.0
2019-02-21 13:10:00,29.88,29.88,29.75,29.82,204780.0,21.7181,21.7181,21.6236,21.6745,204780.0
2019-02-21 13:20:00,29.82,29.87,29.71,29.72,227269.0,21.6745,21.7108,21.5945,21.6018,227269.0
2019-02-21 13:30:00,29.72,29.77,29.65,29.75,244151.0,21.6018,21.6381,21.5509,21.6236,244151.0
2019-02-21 13:40:00,29.75,29.94,29.75,29.92,161673.0,21.6236,21.7617,21.6236,21.7472,161673.0
2019-02-21 13:50:00,29.92,29.97,29.9,29.96,137451.0,21.7472,21.7835,21.7326,21.7762,137451.0
2019-02-21 14:00:00,29.96,29.96,29.86,29.87,97826.0,21.7762,21.7762,21.7035,21.7108,97826.0
2019-02-21 14:10:00,29.87,29.91,29.71,29.78,182558.0,21.7108,21.7399,21.5945,21.6454,182558.0
2019-02-21 14:20:00,29.79,29.85,29.69,29.71,164725.0,21.6527,21.6963,21.58,21.5945,164725.0
2019-02-21 14:30:00,29.72,29.73,29.66,29.68,124746.0,21.6018,21.6091,21.5582,21.5727,124746.0
2019-02-21 14:40:00,29.68,29.72,29.58,29.63,212276.0,21.5727,21.6018,21.5,21.5364,212276.0
2019-02-21 14:50:00,29.63,29.67,29.59,29.65,157178.0,21.5364,21.5654,21.5073,21.5509,157178.0
2019-02-21 15:00:00,29.65,29.67,29.57,29.63,296619.0,21.5509,21.5654,21.4928,21.5364,296619.0
2019-02-21 15:10:00,29.64,29.71,29.57,29.7,162027.0,21.5436,21.5945,21.4928,21.5872,162027.0
2019-02-21 15:20:00,29.7,29.73,29.64,29.68,158674.0,21.5872,21.6091,21.5436,21.5727,158674.0
2019-02-21 15:30:00,29.67,29.71,29.57,29.71,292933.0,21.5654,21.5945,21.4928,21.5945,292933.0
2019-02-21 15:40:00,29.71,29.78,29.63,29.77,467360.0,21.5945,21.6454,21.5364,21.6381,467360.0
2019-02-21 15:50:00,29.77,29.88,29.75,29.85,784847.0,21.6381,21.7181,21.6236,21.6963,784847.0
2019-02-22 09:30:00,30.1,30.22,29.95,30.02,390232.0,21.878,21.9652,21.769,21.8198,390232.0
2019-02-22 09:40:00,30.02,30.07,29.88,29.91,232601.0,21.8198,21.8562,21.7181,21.7399,232601.0
2019-02-22 09:50:00,29.91,29.94,29.54,29.55,372633.0,21.7399,21.7617,21.471,21.4782,372633.0
2019-02-22 10:00:00,29.55,29.59,29.24,29.27,370929.0,21.4782,21.5073,21.2529,21.2747,370929.0
2019-02-22 10:10:00,29.27,29.36,29.17,29.33,343804.0,21.2747,21.3401,21.202,21.3183,343804.0
2019-02-22 10:20:00,29.33,29.42,29.06,29.1,381571.0,21.3183,21.3837,21.1221,21.1511,381571.0
2019-02-22 10:30:00,29.09,29.14,28.86,29.0,352816.0,21.1439,21.1802,20.9767,21.0785,352816.0
2019-02-22 10:40:00,29.02,29.05,28.86,28.95,417878.0,21.093,21.1148,20.9767,21.0421,417878.0
2019-02-22 10:50:00,28.96,29.18,28.94,29.14,349327.0,21.0494,21.2093,21.0348,21.1802,349327.0
2019-02-22 11:00:00,29.15,29.16,29.05,29.09,247941.0,21.1875,21.1948,21.1148,21.1439,247941.0
2019-02-22 11:10:00,29.08,29.21,29.06,29.2,192261.0,21.1366,21.2311,21.1221,21.2238,192261.0
2019-02-22 11:20:00,29.2,29.3,29.15,29.26,293590.0,21.2238,21.2965,21.1875,21.2674,293590.0
2019-02-22 11:30:00,29.26,29.37,29.25,29.32,238808.0,21.2674,21.3474,21.2602,21.311,238808.0
2019-02-22 11:40:00,29.32,29.45,29.29,29.43,190961.0,21.311,21.4055,21.2892,21.391,190961.0
2019-02-22 11:50:00,29.43,29.59,29.39,29.55,339510.0,21.391,21.5073,21.3619,21.4782,339510.0
2019-02-22 12:00:00,29.55,29.57,29.48,29.57,398927.0,21.4782,21.4928,21.4273,21.4928,398927.0
2019-02-22 12:10:00,29.57,29.58,29.48,29.58,207265.0,21.4928,21.5,21.4273,21.5,207265.0
2019-02-22 12:20:00,29.57,29.66,29.54,29.61,275587.0,21.4928,21.5582,21.471,21.5218,275587.0
2019-02-22 12:30:00,29.61,29.65,29.54,29.61,152297.0,21.5218,21.5509,21.471,21.5218,152297.0
2019-02-22 12:40:00,29.62,29.62,29.56,29.58,86860.0,21.5291,21.5291,21.4855,21.5,86860.0
2019-02-22 12:50:00,29.58,29.59,29.47,29.48,78057.0,21.5,21.5073,21.4201,21.4273,78057.0
2019-02-22 13:00:00,29.48,29.51,29.41,29.42,118484.0,21.4273,21.4491,21.3765,21.3837,118484.0
2019-02-22 13:10:00,29.42,29.42,29.32,29.4,111539.0,21.3837,21.3837,21.311,21.3692,111539.0
2019-02-22 13:20:00,29.39,29.4,29.35,29.4,255034.0,21.3619,21.3692,21.3329,21.3692,255034.0
2019-02-22 13:30:00,29.4,29.51,29.39,29.48,168030.0,21.3692,21.4491,21.3619,21.4273,168030.0
2019-02-22 13:40:00,29.49,29.62,29.48,29.57,181294.0,21.4346,21.5291,21.4273,21.4928,181294.0
2019-02-22 13:50:00,29.57,29.58,29.48,29.55,139467.0,21.4928,21.5,21.4273,21.4782,139467.0
2019-02-22 14:00:00,29.54,29.59,29.52,29.58,115778.0,21.471,21.5073,21.4564,21.5,115778.0
2019-02-22 14:10:00,29.58,29.64,29.53,29.57,243050.0,21.5,21.5436,21.4637,21.4928,243050.0
2019-02-22 14:20:00,29.56,29.62,29.56,29.61,123957.0,21.4855,21.5291,21.4855,21.5218,123957.0
2019-02-22 14:30:00,29.6,29.69,29.49,29.5,288287.0,21.5146,21.58,21.4346,21.4419,288287.0
2019-02-22 14:40:00,29.5,29.52,29.45,29.5,231534.0,21.4419,21.4564,21.4055,21.4419,231534.0
2019-02-22 14:50:00,29.5,29.56,29.48,29.49,126899.0,21.4419,21.4855,21.4273,21.4346,126899.0
2019-02-22 15:00:00,29.49,29.6,29.49,29.57,168003.0,21.4346,21.5146,21.4346,21.4928,168003.0
2019-02-22 15:10:00,29.57,29.6,29.52,29.58,238579.0,21.4928,21.5146,21.4564,21.5,238579.0
2019-02-22 15:20:00,29.58,29.67,29.54,29.67,176867.0,21.5,21.5654,21.471,21.5654,176867.0
2019-02-22 15:30:00,29.67,29.75,29.57,29.61,247058.0,21.5654,21.6236,21.4928,21.5218,247058.0
2019-02-22 15:40:00,29.61,29.65,29.57,29.62,288787.0,21.5218,21.5509,21.4928,21.5291,288787.0
2019-02-22 15:50:00,29.62,29.66,29.58,29.65,910017.0,21.5291,21.5582,21.5,21.5509,910017.0
2019-02-25 09:30:00,29.49,29.95,29.47,29.91,367322.0,21.4346,21.769,21.4201,21.7399,367322.0
2019-02-25 09:40:00,29.91,29.92,29.39,29.44,416801.0,21.7399,21.7472,21.3619,21.3983,416801.0
2019-02-25 09:50:00,29.45,29.65,29.43,29.62,352923.0,21.4055,21.5509,21.391,21.5291,352923.0
2019-02-25 10:00:00,29.62,29.84,29.61,29.82,215968.0,21.5291,21.689,21.5218,21.6745,215968.0
2019-02-25 10:10:00,29.82,29.9,29.77,29.8,196869.0,21.6745,21.7326,21.6381,21.6599,196869.0
2019-02-25 10:20:00,29.8,29.82,29.7,29.79,160410.0,21.6599,21.6745,21.5872,21.6527,160410.0
2019-02-25 10:30:00,29.78,29.83,29.66,29.66,133718.0,21.6454,21.6817,21.5582,21.5582,133718.0
2019-02-25 10:40:00,29.65,29.8,29.64,29.71,143943.0,21.5509,21.6599,21.5436,21.5945,143943.0
2019-02-25 10:50:00,29.7,29.81,29.67,29.73,109958.0,21.5872,21.6672,21.5654,21.6091,109958.0
2019-02-25 11:00:00,29.73,29.79,29.69,29.7,127291.0,21.6091,21.6527,21.58,21.5872,127291.0
2019-02-25 11:10:00,29.7,29.75,29.65,29.66,112744.0,21.5872,21.6236,21.5509,21.5582,112744.0
2019-02-25 11:20:00,29.65,29.66,29.52,29.54,155913.0,21.5509,21.5582,21.4564,21.471,155913.0
2019-02-25 11:30:00,29.54,29.61,29.52,29.61,114807.0,21.471,21.5218,21.4564,21.5218,114807.0
2019-02-25 11:40:00,29.61,29.67,29.6,29.67,95127.0,21.5218,21.5654,21.5146,21.5654,95127.0
2019-02-25 11:50:00,29.66,29.67,29.58,29.59,204700.0,21.5582,21.5654,21.5,21.5073,204700.0
2019-02-25 12:00:00,29.58,29.63,29.58,29.63,127042.0,21.5,21.5364,21.5,21.5364,127042.0
2019-02-25 12:10:00,29.62,29.68,29.58,29.65,185991.0,21.5291,21.5727,21.5,21.5509,185991.0
2019-02-25 12:20:00,29.64,29.66,29.61,29.61,159402.0,21.5436,21.5582,21.5218,21.5218,159402.0
2019-02-25 12:30:00,29.62,29.64,29.56,29.59,217453.0,21.5291,21.5436,21.4855,21.5073,217453.0
2019-02-25 12:40:00,29.59,29.6,29.48,29.49,164442.0,21.5073,21.5146,21.4273,21.4346,164442.0
2019-02-25 12:50:00,29.5,29.57,29.49,29.52,342293.0,21.4419,21.4928,21.4346,21.4564,342293.0
2019-02-25 13:00:00,29.51,29.62,29.51,29.58,360101.0,21.4491,21.5291,21.4491,21.5,360101.0
2019-02-25 13:10:00,29.57,29.61,29.56,29.57,159229.0,21.4928,21.5218,21.4855,21.4928,159229.0
2019-02-25 13:20:00,29.57,29.59,29.52,29.55,115401.0,21.4928,21.5073,21.4564,21.4782,115401.0
2019-02-25 13:30:00,29.55,29.59,29.51,29.54,237086.0,21.4782,21.5073,21.4491,21.471,237086.0
2019-02-25 13:40:00,29.55,29.58,29.52,29.56,198935.0,21.4782,21.5,21.4564,21.4855,198935.0
2019-02-25 13:50:00,29.57,29.59,29.54,29.59,202458.0,21.4928,21.5073,21.471,21.5073,202458.0
2019-02-25 14:00:00,29.59,29.68,29.58,29.66,209346.0,21.5073,21.5727,21.5,21.5582,209346.0
2019-02-25 14:10:00,29.66,29.67,29.62,29.63,189977.0,21.5582,21.5654,21.5291,21.5364,189977.0
2019-02-25 14:20:00,29.63,29.63,29.58,29.58,218738.0,21.5364,21.5364,21.5,21.5,218738.0
2019-02-25 14:30:00,29.59,29.6,29.58,29.6,245879.0,21.5073,21.5146,21.5,21.5146,245879.0
2019-02-25 14:40:00,29.59,29.6,29.55,29.56,134688.0,21.5073,21.5146,21.4782,21.4855,134688.0
2019-02-25 14:50:00,29.56,29.71,29.55,29.6,373042.0,21.4855,21.5945,21.4782,21.5146,373042.0
2019-02-25 15:00:00,29.6,29.64,29.58,29.62,165222.0,21.5146,21.5436,21.5,21.5291,165222.0
2019-02-25 15:10:00,29.62,29.64,29.59,29.61,151670.0,21.5291,21.5436,21.5073,21.5218,151670.0
2019-02-25 15:20:00,29.61,29.62,29.55,29.55,232132.0,21.5218,21.5291,21.4782,21.4782,232132.0
2019-02-25 15:30:00,29.55,29.56,29.51,29.51,266484.0,21.4782,21.4855,21.4491,21.4491,266484.0
2019-02-25 15:40:00,29.52,29.57,29.44,29.5,517573.0,21.4564,21.4928,21.3983,21.4419,517573.0
2019-02-25 15:50:00,29.5,29.54,29.48,29.49,754466.0,21.4419,21.471,21.4273,21.4346,754466.0
2019-02-26 09:30:00,29.49,29.81,29.49,29.76,337357.0,21.4346,21.6672,21.4346,21.6309,337357.0
2019-02-26 09:40:00,29.75,29.8,29.53,29.55,235494.0,21.6236,21.6599,21.4637,21.4782,235494.0
2019-02-26 09:50:00,29.54,29.71,29.54,29.67,207931.0,21.471,21.5945,21.471,21.5654,207931.0
2019-02-26 10:00:00,29.66,29.73,29.54,29.55,220880.0,21.5582,21.6091,21.471,21.4782,220880.0
2019-02-26 10:10:00,29.54,29.65,29.52,29.6,227873.0,21.471,21.5509,21.4564,21.5146,227873.0
2019-02-26 10:20:00,29.6,29.61,29.51,29.61,167038.0,21.5146,21.5218,21.4491,21.5218,167038.0
2019-02-26 10:30:00,29.6,29.7,29.57,29.68,114434.0,21.5146,21.5872,21.4928,21.5727,114434.0
2019-02-26 10:40:00,29.68,29.8,29.67,29.78,171713.0,21.5727,21.6599,21.5654,21.6454,171713.0
2019-02-26 10:50:00,29.78,29.8,29.62,29.77,185297.0,21.6454,21.6599,21.5291,21.6381,185297.0
2019-02-26 11:00:00,29.76,29.9,29.71,29.89,143736.0,21.6309,21.7326,21.5945,21.7253,143736.0
2019-02-26 11:10:00,29.89,30.15,29.88,30.12,207925.0,21.7253,21.9143,21.7181,21.8925,207925.0
2019-02-26 11:20:00,30.12,30.13,29.99,30.0,188163.0,21.8925,21.8998,21.798,21.8053,188163.0
2019-02-26 11:30:00,30.0,30.1,30.0,30.04,126242.0,21.8053,21.878,21.8053,21.8344,126242.0
2019-02-26 11:40:00,30.04,30.1,29.94,30.07,265027.0,21.8344,21.878,21.7617,21.8562,265027.0
2019-02-26 11:50:00,30.07,30.09,30.01,30.02,106050.0,21.8562,21.8707,21.8126,21.8198,106050.0
2019-02-26 12:00:00,30.03,30.05,29.85,29.86,120289.0,21.8271,21.8416,21.6963,21.7035,120289.0
2019-02-26 12:10:00,29.85,29.91,29.82,29.84,97632.0,21.6963,21.7399,21.6745,21.689,97632.0
2019-02-26 12:20:00,29.84,29.87,29.81,29.83,92572.0,21.689,21.7108,21.6672,21.6817,92572.0
2019-02-26 12:30:00,29.83,29.84,29.68,29.69,122109.0,21.6817,21.689,21.5727,21.58,122109.0
2019-02-26 12:40:00,29.69,29.75,29.68,29.71,100149.0,21.58,21.6236,21.5727,21.5945,100149.0
2019-02-26 12:50:00,29.7,29.77,29.68,29.71,84909.0,21.5872,21.6381,21.5727,21.5945,84909.0
2019-02-26 13:00:00,29.71,29.82,29.7,29.81,84815.0,21.5945,21.6745,21.5872,21.6672,84815.0
2019-02-26 13:10:00,29.82,29.87,29.82,29.84,105579.0,21.6745,21.7108,21.6745,21.689,105579.0
2019-02-26 13:20:00,29.84,29.85,29.74,29.74,102429.0,21.689,21.6963,21.6163,21.6163,102429.0
2019-02-26 13:30:00,29.73,29.75,29.7,29.72,86587.0,21.6091,21.6236,21.5872,21.6018,86587.0
2019-02-26 13:40:00,29.72,29.74,29.59,29.61,106528.0,21.6018,21.6163,21.5073,21.5218,106528.0
2019-02-26 13:50:00,29.62,29.63,29.57,29.63,85321.0,21.5291,21.5364,21.4928,21.5364,85321.0
2019-02-26 14:00:00,29.62,29.67,29.6,29.65,99350.0,21.5291,21.5654,21.5146,21.5509,99350.0
2019-02-26 14:10:00,29.64,29.65,29.55,29.61,137381.0,21.5436,21.5509,21.4782,21.5218,137381.0
2019-02-26 14:20:00,29.61,29.63,29.55,29.55,114252.0,21.5218,21.5364,21.4782,21.4782,114252.0
2019-02-26 14:30:00,29.55,29.69,29.55,29.69,129425.0,21.4782,21.58,21.4782,21.58,129425.0
2019-02-26 14:40:00,29.69,29.71,29.66,29.66,156668.0,21.58,21.5945,21.5582,21.5582,156668.0
2019-02-26 14:50:00,29.67,29.71,29.66,29.71,95879.0,21.5654,21.5945,21.5582,21.5945,95879.0
2019-02-26 15:00:00,29.71,29.76,29.67,29.72,130366.0,21.5945,21.6309,21.5654,21.6018,130366.0
2019-02-26 15:10:00,29.73,29.75,29.69,29.72,122700.0,21.6091,21.6236,21.58,21.6018,122700.0
2019-02-26 15:20:00,29.72,29.73,29.63,29.63,153058.0,21.6018,21.6091,21.5364,21.5364,153058.0
2019-02-26 15:30:00,29.64,29.71,29.6,29.61,281710.0,21.5436,21.5945,21.5146,21.5218,281710.0
2019-02-26 15:40:00,29.61,29.65,29.58,29.61,260677.0,21.5218,21.5509,21.5,21.5218,260677.0
2019-02-26 15:50:00,29.61,29.62,29.56,29.58,571444.0,21.5218,21.5291,21.4855,21.5,571444.0
2019-02-27 09:30:00,29.88,29.92,29.63,29.64,280840.0,21.7181,21.7472,21.5364,21.5436,280840.0
2019-02-27 09:40:00,29.63,29.79,29.6,29.68,189909.0,21.5364,21.6527,21.5146,21.5727,189909.0
2019-02-27 09:50:00,29.68,29.75,29.6,29.62,159673.0,21.5727,21.6236,21.5146,21.5291,159673.0
2019-02-27 10:00:00,29.62,29.71,29.56,29.63,263581.0,21.5291,21.5945,21.4855,21.5364,263581.0
2019-02-27 10:10:00,29.63,29.68,29.5,29.67,145728.0,21.5364,21.5727,21.4419,21.5654,145728.0
2019-02-27 10:20:00,29.67,29.67,29.53,29.55,104336.0,21.5654,21.5654,21.4637,21.4782,104336.0
2019-02-27 10:30:00,29.55,29.95,29.55,29.94,284716.0,21.4782,21.769,21.4782,21.7617,284716.0
2019-02-27 10:40:00,29.94,30.03,29.93,29.95,281007.0,21.7617,21.8271,21.7544,21.769,281007.0
2019-02-27 10:50:00,29.95,30.11,29.92,30.11,220155.0,21.769,21.8853,21.7472,21.8853,220155.0
2019-02-27 11:00:00,30.11,30.28,30.11,30.27,175374.0,21.8853,22.0088,21.8853,22.0015,175374.0
2019-02-27 11:10:00,30.27,30.34,30.1,30.1,180266.0,22.0015,22.0524,21.878,21.878,180266.0
2019-02-27 11:20:00,30.1,30.15,29.9,29.92,134977.0,21.878,21.9143,21.7326,21.7472,134977.0
2019-02-27 11:30:00,29.91,29.96,29.83,29.9,129528.0,21.7399,21.7762,21.6817,21.7326,129528.0
2019-02-27 11:40:00,29.91,29.97,29.86,29.96,104381.0,21.7399,21.7835,21.7035,21.7762,104381.0
2019-02-27 11:50:00,29.96,30.05,29.95,30.03,86199.0,21.7762,21.8416,21.769,21.8271,86199.0
2019-02-27 12:00:00,30.02,30.02,29.9,29.92,95303.0,21.8198,21.8198,21.7326,21.7472,95303.0
2019-02-27 12:10:00,29.91,29.96,29.88,29.9,146171.0,21.7399,21.7762,21.7181,21.7326,146171.0
2019-02-27 12:20:00,29.89,29.95,29.88,29.93,71556.0,21.7253,21.769,21.7181,21.7544,71556.0
2019-02-27 12:30:00,29.94,30.0,29.92,30.0,95660.0,21.7617,21.8053,21.7472,21.8053,95660.0
2019-02-27 12:40:00,30.0,30.0,29.97,29.98,65758.0,21.8053,21.8053,21.7835,21.7908,65758.0
2019-02-27 12:50:00,29.98,30.01,29.92,29.97,76986.0,21.7908,21.8126,21.7472,21.7835,76986.0
2019-02-27 13:00:00,29.98,30.01,29.95,29.99,59225.0,21.7908,21.8126,21.769,21.798,59225.0
2019-02-27 13:10:00,29.98,30.06,29.98,30.03,78943.0,21.7908,21.8489,21.7908,21.8271,78943.0
2019-02-27 13:20:00,30.04,30.1,30.02,30.08,90885.0,21.8344,21.878,21.8198,21.8634,90885.0
2019-02-27 13:30:00,30.08,30.08,30.04,30.05,55090.0,21.8634,21.8634,21.8344,21.8416,55090.0
2019-02-27 13:40:00,30.05,30.06,29.97,30.0,63929.0,21.8416,21.8489,21.7835,21.8053,63929.0
2019-02-27 13:50:00,29.99,30.07,29.96,30.07,68238.0,21.798,21.8562,21.7762,21.8562,68238.0
2019-02-27 14:00:00,30.06,30.11,30.03,30.04,95987.0,21.8489,21.8853,21.8271,21.8344,95987.0
2019-02-27 14:10:00,30.05,30.1,30.04,30.05,84692.0,21.8416,21.878,21.8344,21.8416,84692.0
2019-02-27 14:20:00,30.05,30.06,30.02,30.02,69455.0,21.8416,21.8489,21.8198,21.8198,69455.0
2019-02-27 14:30:00,30.02,30.05,30.01,30.04,96306.0,21.8198,21.8416,21.8126,21.8344,96306.0
2019-02-27 14:40:00,30.04,30.04,29.92,29.93,117517.0,21.8344,21.8344,21.7472,21.7544,117517.0
2019-02-27 14:50:00,29.93,29.94,29.88,29.9,83915.0,21.7544,21.7617,21.7181,21.7326,83915.0
2019-02-27 15:00:00,29.9,29.97,29.89,29.94,112373.0,21.7326,21.7835,21.7253,21.7617,112373.0
2019-02-27 15:10:00,29.94,29.95,29.85,29.86,135512.0,21.7617,21.769,21.6963,21.7035,135512.0
2019-02-27 15:20:00,29.86,29.86,29.82,29.82,138918.0,21.7035,21.7035,21.6745,21.6745,138918.0
2019-02-27 15:30:00,29.81,29.86,29.8,29.85,198026.0,21.6672,21.7035,21.6599,21.6963,198026.0
2019-02-27 15:40:00,29.85,29.91,29.83,29.84,346053.0,21.6963,21.7399,21.6817,21.689,346053.0
2019-02-27 15:50:00,29.85,29.88,29.83,29.88,592525.0,21.6963,21.7181,21.6817,21.7181,592525.0
2019-02-28 09:30:00,29.9,29.95,29.58,29.61,261538.0,21.7326,21.769,21.5,21.5218,261538.0
2019-02-28 09:40:00,29.62,29.8,29.58,29.61,240734.0,21.5291,21.6599,21.5,21.5218,240734.0
2019-02-28 09:50:00,29.62,29.68,29.51,29.65,229315.0,21.5291,21.5727,21.4491,21.5509,229315.0
2019-02-28 10:00:00,29.66,29.71,29.47,29.48,171350.0,21.5582,21.5945,21.4201,21.4273,171350.0
2019-02-28 10:10:00,29.48,29.61,29.47,29.48,145674.0,21.4273,21.5218,21.4201,21.4273,145674.0
2019-02-28 10:20:00,29.47,29.58,29.44,29.57,146461.0,21.4201,21.5,21.3983,21.4928,146461.0
2019-02-28 10:30:00,29.56,29.68,29.5,29.55,203658.0,21.4855,21.5727,21.4419,21.4782,203658.0
2019-02-28 10:40:00,29.55,29.55,29.39,29.41,220487.0,21.4782,21.4782,21.3619,21.3765,220487.0
2019-02-28 10:50:00,29.41,29.46,29.35,29.35,170925.0,21.3765,21.4128,21.3329,21.3329,170925.0
2019-02-28 11:00:00,29.35,29.46,29.34,29.43,169760.0,21.3329,21.4128,21.3256,21.391,169760.0
2019-02-28 11:10:00,29.42,29.57,29.42,29.56,161076.0,21.3837,21.4928,21.3837,21.4855,161076.0
2019-02-28 11:20:00,29.56,29.66,29.55,29.57,222084.0,21.4855,21.5582,21.4782,21.4928,222084.0
2019-02-28 11:30:00,29.56,29.73,29.55,29.71,113521.0,21.4855,21.6091,21.4782,21.5945,113521.0
2019-02-28 11:40:00,29.71,29.71,29.6,29.6,86984.0,21.5945,21.5945,21.5146,21.5146,86984.0
2019-02-28 11:50:00,29.6,29.6,29.43,29.48,124948.0,21.5146,21.5146,21.391,21.4273,124948.0
2019-02-28 12:00:00,29.47,29.6,29.46,29.6,257600.0,21.4201,21.5146,21.4128,21.5146,257600.0
2019-02-28 12:10:00,29.6,29.61,29.52,29.57,116760.0,21.5146,21.5218,21.4564,21.4928,116760.0
2019-02-28 12:20:00,29.57,29.61,29.56,29.59,65946.0,21.4928,21.5218,21.4855,21.5073,65946.0
2019-02-28 12:30:00,29.59,29.6,29.52,29.55,84468.0,21.5073,21.5146,21.4564,21.4782,84468.0
2019-02-28 12:40:00,29.55,29.56,29.48,29.5,64003.0,21.4782,21.4855,21.4273,21.4419,64003.0
2019-02-28 12:50:00,29.5,29.58,29.49,29.55,82386.0,21.4419,21.5,21.4346,21.4782,82386.0
2019-02-28 13:00:00,29.55,29.57,29.52,29.57,91505.0,21.4782,21.4928,21.4564,21.4928,91505.0
2019-02-28 13:10:00,29.56,29.57,29.51,29.56,54590.0,21.4855,21.4928,21.4491,21.4855,54590.0
2019-02-28 13:20:00,29.57,29.57,29.53,29.55,85009.0,21.4928,21.4928,21.4637,21.4782,85009.0
2019-02-28 13:30:00,29.56,29.59,29.54,29.55,69421.0,21.4855,21.5073,21.471,21.4782,69421.0
2019-02-28 13:40:00,29.56,29.56,29.49,29.51,90870.0,21.4855,21.4855,21.4346,21.4491,90870.0
2019-02-28 13:50:00,29.51,29.53,29.48,29.48,92046.0,21.4491,21.4637,21.4273,21.4273,92046.0
2019-02-28 14:00:00,29.48,29.49,29.45,29.47,86584.0,21.4273,21.4346,21.4055,21.4201,86584.0
2019-02-28 14:10:00,29.47,29.52,29.45,29.52,181676.0,21.4201,21.4564,21.4055,21.4564,181676.0
2019-02-28 14:20:00,29.52,29.56,29.5,29.52,104421.0,21.4564,21.4855,21.4419,21.4564,104421.0
2019-02-28 14:30:00,29.53,29.56,29.47,29.54,126374.0,21.4637,21.4855,21.4201,21.471,126374.0
2019-02-28 14:40:00,29.54,29.56,29.5,29.53,93853.0,21.471,21.4855,21.4419,21.4637,93853.0
2019-02-28 14:50:00,29.52,29.56,29.51,29.54,117598.0,21.4564,21.4855,21.4491,21.471,117598.0
2019-02-28 15:00:00,29.54,29.64,29.54,29.6,125497.0,21.471,21.5436,21.471,21.5146,125497.0
2019-02-28 15:10:00,29.61,29.62,29.55,29.59,98679.0,21.5218,21.5291,21.4782,21.5073,98679.0
2019-02-28 15:20:00,29.59,29.68,29.57,29.65,114723.0,21.5073,21.5727,21.4928,21.5509,114723.0
2019-02-28 15:30:00,29.65,29.72,29.62,29.63,314120.0,21.5509,21.6018,21.5291,21.5364,314120.0
2019-02-28 15:40:00,29.63,29.66,29.53,29.57,537481.0,21.5364,21.5582,21.4637,21.4928,537481.0
2019-02-28 15:50:00,29.56,29.58,29.47,29.52,903383.0,21.4855,21.5,21.4201,21.4564,903383.0
2019-03-01 09:30:00,29.45,29.81,29.43,29.79,381050.0,21.4055,21.6672,21.391,21.6527,381050.0
2019-03-01 09:40:00,29.8,29.9,29.65,29.71,302176.0,21.6599,21.7326,21.5509,21.5945,302176.0
2019-03-01 09:50:00,29.72,29.98,29.71,29.98,181561.0,21.6018,21.7908,21.5945,21.7908,181561.0
2019-03-01 10:00:00,29.97,30.08,29.89,30.05,313463.0,21.7835,21.8634,21.7253,21.8416,313463.0
2019-03-01 10:10:00,30.05,30.15,30.01,30.11,254490.0,21.8416,21.9143,21.8126,21.8853,254490.0
2019-03-01 10:20:00,30.11,30.12,29.87,29.94,213501.0,21.8853,21.8925,21.7108,21.7617,213501.0
2019-03-01 10:30:00,29.94,29.95,29.76,29.85,249501.0,21.7617,21.769,21.6309,21.6963,249501.0
2019-03-01 10:40:00,29.84,30.15,29.8,30.06,246575.0,21.689,21.9143,21.6599,21.8489,246575.0
2019-03-01 10:50:00,30.05,30.25,30.02,30.25,155325.0,21.8416,21.987,21.8198,21.987,155325.0
2019-03-01 11:00:00,30.25,30.3,30.08,30.11,259546.0,21.987,22.0234,21.8634,21.8853,259546.0
2019-03-01 11:10:00,30.1,30.1,29.9,29.99,203458.0,21.878,21.878,21.7326,21.798,203458.0
2019-03-01 11:20:00,29.99,30.14,29.93,30.08,264606.0,21.798,21.9071,21.7544,21.8634,264606.0
2019-03-01 11:30:00,30.09,30.21,30.06,30.18,148608.0,21.8707,21.9579,21.8489,21.9361,148608.0
2019-03-01 11:40:00,30.17,30.22,30.15,30.2,147956.0,21.9289,21.9652,21.9143,21.9507,147956.0
2019-03-01 11:50:00,30.2,30.2,29.95,29.97,169835.0,21.9507,21.9507,21.769,21.7835,169835.0
2019-03-01 12:00:00,29.96,29.99,29.85,29.87,211535.0,21.7762,21.798,21.6963,21.7108,211535.0
2019-03-01 12:10:00,29.86,29.95,29.81,29.93,186734.0,21.7035,21.769,21.6672,21.7544,186734.0
2019-03-01 12:20:00,29.93,29.96,29.88,29.95,205321.0,21.7544,21.7762,21.7181,21.769,205321.0
2019-03-01 12:30:00,29.95,29.95,29.87,29.92,133426.0,21.769,21.769,21.7108,21.7472,133426.0
2019-03-01 12:40:00,29.92,30.0,29.88,29.96,125672.0,21.7472,21.8053,21.7181,21.7762,125672.0
2019-03-01 12:50:00,29.96,29.98,29.88,29.96,75301.0,21.7762,21.7908,21.7181,21.7762,75301.0
2019-03-01 13:00:00,29.97,30.01,29.95,29.99,101522.0,21.7835,21.8126,21.769,21.798,101522.0
2019-03-01 13:10:00,29.99,30.05,29.98,29.99,82286.0,21.798,21.8416,21.7908,21.798,82286.0
2019-03-01 13:20:00,29.99,29.99,29.92,29.93,103310.0,21.798,21.798,21.7472,21.7544,103310.0
2019-03-01 13:30:00,29.93,29.97,29.92,29.93,70318.0,21.7544,21.7835,21.7472,21.7544,70318.0
2019-03-01 13:40:00,29.93,30.01,29.92,29.99,74926.0,21.7544,21.8126,21.7472,21.798,74926.0
2019-03-01 13:50:00,29.99,29.99,29.91,29.94,73565.0,21.798,21.798,21.7399,21.7617,73565.0
2019-03-01 14:00:00,29.95,29.99,29.91,29.97,126180.0,21.769,21.798,21.7399,21.7835,126180.0
2019-03-01 14:10:00,29.98,29.98,29.93,29.98,112403.0,21.7908,21.7908,21.7544,21.7908,112403.0
2019-03-01 14:20:00,29.97,30.02,29.96,29.98,364783.0,21.7835,21.8198,21.7762,21.7908,364783.0
2019-03-01 14:30:00,29.98,29.99,29.94,29.94,118638.0,21.7908,21.798,21.7617,21.7617,118638.0
2019-03-01 14:40:00,29.95,29.98,29.92,29.92,136932.0,21.769,21.7908,21.7472,21.7472,136932.0
2019-03-01 14:50:00,29.93,30.02,29.92,29.95,135286.0,21.7544,21.8198,21.7472,21.769,135286.0
2019-03-01 15:00:00,29.95,29.96,29.85,29.85,171007.0,21.769,21.7762,21.6963,21.6963,171007.0
2019-03-01 15:10:00,29.85,29.88,29.78,29.79,232337.0,21.6963,21.7181,21.6454,21.6527,232337.0
2019-03-01 15:20:00,29.79,29.86,29.74,29.84,265344.0,21.6527,21.7035,21.6163,21.689,265344.0
2019-03-01 15:30:00,29.84,29.87,29.78,29.85,290543.0,21.689,21.7108,21.6454,21.6963,290543.0
2019-03-01 15:40:00,29.85,30.01,29.84,29.96,469500.0,21.6963,21.8126,21.689,21.7762,469500.0
2019-03-01 15:50:00,29.96,30.14,29.9,30.14,1338356.0,21.7762,21.9071,21.7326,21.9071,1338356.0
2019-03-04 09:30:00,30.3,30.44,29.89,29.97,745745.0,22.0234,22.1251,21.7253,21.7835,745745.0
2019-03-04 09:40:00,29.97,30.11,29.94,29.94,533511.0,21.7835,21.8853,21.7617,21.7617,533511.0
2019-03-04 09:50:00,29.94,30.0,29.8,29.92,353157.0,21.7617,21.8053,21.6599,21.7472,353157.0
2019-03-04 10:00:00,29.92,29.96,29.78,29.8,257529.0,21.7472,21.7762,21.6454,21.6599,257529.0
2019-03-04 10:10:00,29.8,29.89,29.7,29.86,241823.0,21.6599,21.7253,21.5872,21.7035,241823.0
2019-03-04 10:20:00,29.86,29.9,29.77,29.88,160505.0,21.7035,21.7326,21.6381,21.7181,160505.0
2019-03-04 10:30:00,29.87,29.88,29.77,29.78,256918.0,21.7108,21.7181,21.6381,21.6454,256918.0
2019-03-04 10:40:00,29.78,29.82,29.57,29.67,383173.0,21.6454,21.6745,21.4928,21.5654,383173.0
2019-03-04 10:50:00,29.66,29.67,29.51,29.61,244147.0,21.5582,21.5654,21.4491,21.5218,244147.0
2019-03-04 11:00:00,29.62,29.62,29.36,29.36,417640.0,21.5291,21.5291,21.3401,21.3401,417640.0
2019-03-04 11:10:00,29.36,29.59,29.35,29.53,247843.0,21.3401,21.5073,21.3329,21.4637,247843.0
2019-03-04 11:20:00,29.54,29.57,29.29,29.31,248100.0,21.471,21.4928,21.2892,21.3038,248100.0
2019-03-04 11:30:00,29.3,29.49,29.28,29.42,229341.0,21.2965,21.4346,21.282,21.3837,229341.0
2019-03-04 11:40:00,29.42,29.43,29.22,29.3,223231.0,21.3837,21.391,21.2384,21.2965,223231.0
2019-03-04 11:50:00,29.3,29.34,29.14,29.25,307394.0,21.2965,21.3256,21.1802,21.2602,307394.0
2019-03-04 12:00:00,29.24,29.32,29.22,29.26,164260.0,21.2529,21.311,21.2384,21.2674,164260.0
2019-03-04 12:10:00,29.27,29.28,29.04,29.07,342332.0,21.2747,21.282,21.1075,21.1293,342332.0
2019-03-04 12:20:00,29.07,29.19,29.06,29.18,145798.0,21.1293,21.2166,21.1221,21.2093,145798.0
2019-03-04 12:30:00,29.19,29.27,29.16,29.21,128491.0,21.2166,21.2747,21.1948,21.2311,128491.0
2019-03-04 12:40:00,29.21,29.21,29.07,29.1,161591.0,21.2311,21.2311,21.1293,21.1511,161591.0
2019-03-04 12:50:00,29.09,29.12,29.03,29.07,144425.0,21.1439,21.1657,21.1003,21.1293,144425.0
2019-03-04 13:00:00,29.06,29.08,29.02,29.04,108583.0,21.1221,21.1366,21.093,21.1075,108583.0
2019-03-04 13:10:00,29.03,29.12,29.03,29.07,96805.0,21.1003,21.1657,21.1003,21.1293,96805.0
2019-03-04 13:20:00,29.07,29.2,29.06,29.2,91053.0,21.1293,21.2238,21.1221,21.2238,91053.0
2019-03-04 13:30:00,29.19,29.22,29.15,29.17,137780.0,21.2166,21.2384,21.1875,21.202,137780.0
2019-03-04 13:40:00,29.17,29.18,29.07,29.09,193793.0,21.202,21.2093,21.1293,21.1439,193793.0
2019-03-04 13:50:00,29.1,29.26,29.09,29.25,161583.0,21.1511,21.2674,21.1439,21.2602,161583.0
2019-03-04 14:00:00,29.25,29.32,29.24,29.29,116862.0,21.2602,21.311,21.2529,21.2892,116862.0
2019-03-04 14:10:00,29.28,29.29,29.22,29.27,212345.0,21.282,21.2892,21.2384,21.2747,212345.0
2019-03-04 14:20:00,29.27,29.32,29.21,29.29,127967.0,21.2747,21.311,21.2311,21.2892,127967.0
2019-03-04 14:30:00,29.29,29.3,29.2,29.23,115012.0,21.2892,21.2965,21.2238,21.2456,115012.0
2019-03-04 14:40:00,29.22,29.27,29.13,29.18,181212.0,21.2384,21.2747,21.1729,21.2093,181212.0
2019-03-04 14:50:00,29.18,29.24,29.09,29.09,221292.0,21.2093,21.2529,21.1439,21.1439,221292.0
2019-03-04 15:00:00,29.09,29.14,29.06,29.08,186604.0,21.1439,21.1802,21.1221,21.1366,186604.0
2019-03-04 15:10:00,29.09,29.23,29.08,29.21,169324.0,21.1439,21.2456,21.1366,21.2311,169324.0
2019-03-04 15:20:00,29.21,29.36,29.16,29.34,197775.0,21.2311,21.3401,21.1948,21.3256,197775.0
2019-03-04 15:30:00,29.34,29.44,29.33,29.35,352280.0,21.3256,21.3983,21.3183,21.3329,352280.0
2019-03-04 15:40:00,29.36,29.41,29.26,29.26,420750.0,21.3401,21.3765,21.2674,21.2674,420750.0
2019-03-04 15:50:00,29.26,29.44,29.25,29.44,708637.0,21.2674,21.3983,21.2602,21.3983,708637.0
2019-03-05 09:30:00,29.48,29.57,29.26,29.48,262612.0,21.4273,21.4928,21.2674,21.4273,262612.0
2019-03-05 09:40:00,29.48,29.49,29.18,29.27,239234.0,21.4273,21.4346,21.2093,21.2747,239234.0
2019-03-05 09:50:00,29.28,29.36,29.19,29.24,219316.0,21.282,21.3401,21.2166,21.2529,219316.0
2019-03-05 10:00:00,29.24,29.38,29.16,29.24,199074.0,21.2529,21.3547,21.1948,21.2529,199074.0
2019-03-05 10:10:00,29.24,29.28,29.15,29.23,182917.0,21.2529,21.282,21.1875,21.2456,182917.0
2019-03-05 10:20:00,29.22,29.3,29.08,29.09,154913.0,21.2384,21.2965,21.1366,21.1439,154913.0
2019-03-05 10:30:00,29.09,29.12,29.03,29.11,172827.0,21.1439,21.1657,21.1003,21.1584,172827.0
2019-03-05 10:40:00,29.11,29.11,28.9,28.94,215496.0,21.1584,21.1584,21.0058,21.0348,215496.0
2019-03-05 10:50:00,28.94,29.13,28.91,29.1,144916.0,21.0348,21.1729,21.013,21.1511,144916.0
2019-03-05 11:00:00,29.11,29.25,29.11,29.23,131308.0,21.1584,21.2602,21.1584,21.2456,131308.0
2019-03-05 11:10:00,29.24,29.31,29.21,29.27,119731.0,21.2529,21.3038,21.2311,21.2747,119731.0
2019-03-05 11:20:00,29.27,29.31,29.17,29.17,171464.0,21.2747,21.3038,21.202,21.202,171464.0
2019-03-05 11:30:00,29.17,29.29,29.16,29.27,115822.0,21.202,21.2892,21.1948,21.2747,115822.0
2019-03-05 11:40:00,29.27,29.36,29.25,29.31,130560.0,21.2747,21.3401,21.2602,21.3038,130560.0
2019-03-05 11:50:00,29.31,29.36,29.21,29.3,133834.0,21.3038,21.3401,21.2311,21.2965,133834.0
2019-03-05 12:00:00,29.3,29.38,29.28,29.34,89895.0,21.2965,21.3547,21.282,21.3256,89895.0
2019-03-05 12:10:00,29.34,29.39,29.33,29.36,62736.0,21.3256,21.3619,21.3183,21.3401,62736.0
2019-03-05 12:20:00,29.36,29.41,29.36,29.4,72261.0,21.3401,21.3765,21.3401,21.3692,72261.0
2019-03-05 12:30:00,29.4,29.42,29.36,29.41,100246.0,21.3692,21.3837,21.3401,21.3765,100246.0
2019-03-05 12:40:00,29.42,29.46,29.4,29.42,82956.0,21.3837,21.4128,21.3692,21.3837,82956.0
2019-03-05 12:50:00,29.43,29.49,29.41,29.43,79670.0,21.391,21.4346,21.3765,21.391,79670.0
2019-03-05 13:00:00,29.44,29.5,29.4,29.5,73874.0,21.3983,21.4419,21.3692,21.4419,73874.0
2019-03-05 13:10:00,29.5,29.55,29.47,29.47,78112.0,21.4419,21.4782,21.4201,21.4201,78112.0
2019-03-05 13:20:00,29.47,29.47,29.36,29.36,79163.0,21.4201,21.4201,21.3401,21.3401,79163.0
2019-03-05 13:30:00,29.36,29.48,29.35,29.46,63086.0,21.3401,21.4273,21.3329,21.4128,63086.0
2019-03-05 13:40:00,29.46,29.46,29.38,29.41,77357.0,21.4128,21.4128,21.3547,21.3765,77357.0
2019-03-05 13:50:00,29.4,29.41,29.34,29.41,81580.0,21.3692,21.3765,21.3256,21.3765,81580.0
2019-03-05 14:00:00,29.41,29.49,29.4,29.43,85891.0,21.3765,21.4346,21.3692,21.391,85891.0
2019-03-05 14:10:00,29.43,29.46,29.41,29.45,64881.0,21.391,21.4128,21.3765,21.4055,64881.0
2019-03-05 14:20:00,29.45,29.47,29.4,29.42,76996.0,21.4055,21.4201,21.3692,21.3837,76996.0
2019-03-05 14:30:00,29.42,29.45,29.37,29.4,94711.0,21.3837,21.4055,21.3474,21.3692,94711.0
2019-03-05 14:40:00,29.4,29.42,29.33,29.37,108840.0,21.3692,21.3837,21.3183,21.3474,108840.0
2019-03-05 14:50:00,29.37,29.42,29.33,29.39,126123.0,21.3474,21.3837,21.3183,21.3619,126123.0
2019-03-05 15:00:00,29.39,29.4,29.28,29.32,118313.0,21.3619,21.3692,21.282,21.311,118313.0
2019-03-05 15:10:00,29.32,29.34,29.25,29.3,134392.0,21.311,21.3256,21.2602,21.2965,134392.0
2019-03-05 15:20:00,29.31,29.33,29.25,29.29,157375.0,21.3038,21.3183,21.2602,21.2892,157375.0
2019-03-05 15:30:00,29.29,29.3,29.21,29.24,198269.0,21.2892,21.2965,21.2311,21.2529,198269.0
2019-03-05 15:40:00,29.25,29.37,29.24,29.29,368490.0,21.2602,21.3474,21.2529,21.2892,368490.0
2019-03-05 15:50:00,29.29,29.29,29.19,29.27,829860.0,21.2892,21.2892,21.2166,21.2747,829860.0
2019-03-06 09:30:00,29.0,29.33,29.0,29.24,258149.0,21.0785,21.3183,21.0785,21.2529,258149.0
2019-03-06 09:40:00,29.23,29.23,28.99,29.06,172575.0,21.2456,21.2456,21.0712,21.1221,172575.0
2019-03-06 09:50:00,29.05,29.05,28.88,28.92,179635.0,21.1148,21.1148,20.9912,21.0203,179635.0
2019-03-06 10:00:00,28.91,28.94,28.6,28.92,268091.0,21.013,21.0348,20.7877,21.0203,268091.0
2019-03-06 10:10:00,28.92,28.93,28.79,28.79,152299.0,21.0203,21.0276,20.9258,20.9258,152299.0
2019-03-06 10:20:00,28.8,28.99,28.79,28.79,118983.0,20.9331,21.0712,20.9258,20.9258,118983.0
2019-03-06 10:30:00,28.79,28.93,28.72,28.91,222434.0,20.9258,21.0276,20.8749,21.013,222434.0
2019-03-06 10:40:00,28.91,29.03,28.84,28.97,108543.0,21.013,21.1003,20.9622,21.0567,108543.0
2019-03-06 10:50:00,28.96,29.02,28.92,28.96,118316.0,21.0494,21.093,21.0203,21.0494,118316.0
2019-03-06 11:00:00,28.95,29.05,28.89,29.04,83707.0,21.0421,21.1148,20.9985,21.1075,83707.0
2019-03-06 11:10:00,29.04,29.07,29.0,29.01,72237.0,21.1075,21.1293,21.0785,21.0857,72237.0
2019-03-06 11:20:00,29.02,29.03,28.9,28.94,94283.0,21.093,21.1003,21.0058,21.0348,94283.0
2019-03-06 11:30:00,28.95,29.03,28.89,28.9,94809.0,21.0421,21.1003,20.9985,21.0058,94809.0
2019-03-06 11:40:00,28.9,28.95,28.84,28.85,88528.0,21.0058,21.0421,20.9622,20.9694,88528.0
2019-03-06 11:50:00,28.85,28.85,28.76,28.8,73383.0,20.9694,20.9694,20.904,20.9331,73383.0
2019-03-06 12:00:00,28.81,28.94,28.78,28.94,100789.0,20.9404,21.0348,20.9186,21.0348,100789.0
2019-03-06 12:10:00,28.93,28.96,28.79,28.8,70510.0,21.0276,21.0494,20.9258,20.9331,70510.0
2019-03-06 12:20:00,28.79,28.82,28.76,28.79,68994.0,20.9258,20.9476,20.904,20.9258,68994.0
2019-03-06 12:30:00,28.79,28.86,28.74,28.75,93868.0,20.9258,20.9767,20.8895,20.8967,93868.0
2019-03-06 12:40:00,28.75,28.81,28.72,28.74,109964.0,20.8967,20.9404,20.8749,20.8895,109964.0
2019-03-06 12:50:00,28.75,28.79,28.66,28.67,85330.0,20.8967,20.9258,20.8313,20.8386,85330.0
2019-03-06 13:00:00,28.67,28.74,28.64,28.71,85308.0,20.8386,20.8895,20.8168,20.8677,85308.0
2019-03-06 13:10:00,28.71,28.79,28.65,28.78,103808.0,20.8677,20.9258,20.8241,20.9186,103808.0
2019-03-06 13:20:00,28.77,28.78,28.66,28.69,64786.0,20.9113,20.9186,20.8313,20.8531,64786.0
2019-03-06 13:30:00,28.69,28.8,28.68,28.8,99085.0,20.8531,20.9331,20.8459,20.9331,99085.0
2019-03-06 13:40:00,28.8,28.81,28.75,28.79,50454.0,20.9331,20.9404,20.8967,20.9258,50454.0
2019-03-06 13:50:00,28.79,28.83,28.75,28.78,69939.0,20.9258,20.9549,20.8967,20.9186,69939.0
2019-03-06 14:00:00,28.79,28.86,28.78,28.81,62502.0,20.9258,20.9767,20.9186,20.9404,62502.0
2019-03-06 14:10:00,28.81,28.85,28.78,28.81,89004.0,20.9404,20.9694,20.9186,20.9404,89004.0
2019-03-06 14:20:00,28.82,28.84,28.79,28.81,55369.0,20.9476,20.9622,20.9258,20.9404,55369.0
2019-03-06 14:30:00,28.8,28.84,28.76,28.8,124980.0,20.9331,20.9622,20.904,20.9331,124980.0
2019-03-06 14:40:00,28.8,28.8,28.7,28.7,95140.0,20.9331,20.9331,20.8604,20.8604,95140.0
2019-03-06 14:50:00,28.71,28.73,28.66,28.67,99531.0,20.8677,20.8822,20.8313,20.8386,99531.0
2019-03-06 15:00:00,28.67,28.71,28.64,28.66,103179.0,20.8386,20.8677,20.8168,20.8313,103179.0
2019-03-06 15:10:00,28.65,28.7,28.61,28.63,129959.0,20.8241,20.8604,20.795,20.8095,129959.0
2019-03-06 15:20:00,28.63,28.7,28.6,28.7,146379.0,20.8095,20.8604,20.7877,20.8604,146379.0
2019-03-06 15:30:00,28.7,28.75,28.68,28.71,275536.0,20.8604,20.8967,20.8459,20.8677,275536.0
2019-03-06 15:40:00,28.71,28.77,28.67,28.71,236909.0,20.8677,20.9113,20.8386,20.8677,236909.0
2019-03-06 15:50:00,28.71,28.73,28.64,28.72,674177.0,20.8677,20.8822,20.8168,20.8749,674177.0
2019-03-07 09:30:00,28.76,28.8,28.43,28.49,137203.0,20.904,20.9331,20.6642,20.7078,137203.0
2019-03-07 09:40:00,28.48,28.61,28.27,28.31,339354.0,20.7005,20.795,20.5479,20.5769,339354.0
2019-03-07 09:50:00,28.31,28.46,28.28,28.44,104682.0,20.5769,20.686,20.5551,20.6714,104682.0
2019-03-07 10:00:00,28.44,28.5,28.31,28.34,120124.0,20.6714,20.715,20.5769,20.5987,120124.0
2019-03-07 10:10:00,28.34,28.36,28.17,28.26,143675.0,20.5987,20.6133,20.4752,20.5406,143675.0
2019-03-07 10:20:00,28.25,28.39,28.21,28.39,150322.0,20.5333,20.6351,20.5042,20.6351,150322.0
2019-03-07 10:30:00,28.4,28.58,28.39,28.57,244017.0,20.6423,20.7732,20.6351,20.7659,244017.0
2019-03-07 10:40:00,28.57,28.63,28.43,28.62,304250.0,20.7659,20.8095,20.6642,20.8023,304250.0
2019-03-07 10:50:00,28.61,28.61,28.41,28.42,221724.0,20.795,20.795,20.6496,20.6569,221724.0
2019-03-07 11:00:00,28.42,28.48,28.39,28.42,117903.0,20.6569,20.7005,20.6351,20.6569,117903.0
2019-03-07 11:10:00,28.43,28.45,28.39,28.44,87682.0,20.6642,20.6787,20.6351,20.6714,87682.0
2019-03-07 11:20:00,28.44,28.53,28.42,28.51,245793.0,20.6714,20.7368,20.6569,20.7223,245793.0
2019-03-07 11:30:00,28.52,28.59,28.49,28.49,275181.0,20.7296,20.7804,20.7078,20.7078,275181.0
2019-03-07 11:40:00,28.49,28.5,28.33,28.33,146523.0,20.7078,20.715,20.5915,20.5915,146523.0
2019-03-07 11:50:00,28.33,28.33,28.17,28.26,309427.0,20.5915,20.5915,20.4752,20.5406,309427.0
2019-03-07 12:00:00,28.26,28.31,28.17,28.23,255533.0,20.5406,20.5769,20.4752,20.5188,255533.0
2019-03-07 12:10:00,28.23,28.28,28.22,28.23,65873.0,20.5188,20.5551,20.5115,20.5188,65873.0
2019-03-07 12:20:00,28.22,28.31,28.17,28.25,88520.0,20.5115,20.5769,20.4752,20.5333,88520.0
2019-03-07 12:30:00,28.25,28.35,28.21,28.3,85667.0,20.5333,20.606,20.5042,20.5697,85667.0
2019-03-07 12:40:00,28.3,28.35,28.29,28.35,53203.0,20.5697,20.606,20.5624,20.606,53203.0
2019-03-07 12:50:00,28.34,28.42,28.33,28.41,113721.0,20.5987,20.6569,20.5915,20.6496,113721.0
2019-03-07 13:00:00,28.4,28.4,28.29,28.3,58122.0,20.6423,20.6423,20.5624,20.5697,58122.0
2019-03-07 13:10:00,28.3,28.38,28.3,28.35,77420.0,20.5697,20.6278,20.5697,20.606,77420.0
2019-03-07 13:20:00,28.35,28.44,28.35,28.44,61754.0,20.606,20.6714,20.606,20.6714,61754.0
2019-03-07 13:30:00,28.44,28.46,28.36,28.37,114325.0,20.6714,20.686,20.6133,20.6205,114325.0
2019-03-07 13:40:00,28.37,28.37,28.33,28.35,130734.0,20.6205,20.6205,20.5915,20.606,130734.0
2019-03-07 13:50:00,28.35,28.36,28.28,28.3,228606.0,20.606,20.6133,20.5551,20.5697,228606.0
2019-03-07 14:00:00,28.31,28.36,28.17,28.18,203341.0,20.5769,20.6133,20.4752,20.4824,203341.0
2019-03-07 14:10:00,28.18,28.26,28.16,28.26,122858.0,20.4824,20.5406,20.4679,20.5406,122858.0
2019-03-07 14:20:00,28.26,28.3,28.22,28.24,90262.0,20.5406,20.5697,20.5115,20.5261,90262.0
2019-03-07 14:30:00,28.23,28.27,28.2,28.21,99721.0,20.5188,20.5479,20.497,20.5042,99721.0
2019-03-07 14:40:00,28.22,28.23,28.16,28.19,150862.0,20.5115,20.5188,20.4679,20.4897,150862.0
2019-03-07 14:50:00,28.19,28.24,28.16,28.17,109360.0,20.4897,20.5261,20.4679,20.4752,109360.0
2019-03-07 15:00:00,28.18,28.21,28.15,28.15,174872.0,20.4824,20.5042,20.4606,20.4606,174872.0
2019-03-07 15:10:00,28.16,28.18,28.1,28.17,186712.0,20.4679,20.4824,20.4243,20.4752,186712.0
2019-03-07 15:20:00,28.17,28.18,28.08,28.08,216105.0,20.4752,20.4824,20.4098,20.4098,216105.0
2019-03-07 15:30:00,28.09,28.16,28.07,28.16,470053.0,20.417,20.4679,20.4025,20.4679,470053.0
2019-03-07 15:40:00,28.17,28.18,28.01,28.04,498416.0,20.4752,20.4824,20.3589,20.3807,498416.0
2019-03-07 15:50:00,28.04,28.09,27.98,28.06,832958.0,20.3807,20.417,20.3371,20.3952,832958.0
2019-03-08 09:30:00,27.46,27.52,26.8,26.95,608865.0,19.9591,20.0027,19.4794,19.5884,608865.0
2019-03-08 09:40:00,26.95,27.18,26.89,27.08,349476.0,19.5884,19.7556,19.5448,19.6829,349476.0
2019-03-08 09:50:00,27.1,27.1,26.97,26.99,455975.0,19.6975,19.6975,19.603,19.6175,455975.0
2019-03-08 10:00:00,26.99,27.0,26.76,26.92,375796.0,19.6175,19.6248,19.4503,19.5666,375796.0
2019-03-08 10:10:00,26.92,27.01,26.89,26.96,478553.0,19.5666,19.632,19.5448,19.5957,478553.0
2019-03-08 10:20:00,26.97,27.03,26.92,27.03,363840.0,19.603,19.6466,19.5666,19.6466,363840.0
2019-03-08 10:30:00,27.03,27.05,26.91,26.95,407724.0,19.6466,19.6611,19.5594,19.5884,407724.0
2019-03-08 10:40:00,26.94,27.12,26.93,27.12,428596.0,19.5812,19.712,19.5739,19.712,428596.0
2019-03-08 10:50:00,27.13,27.14,26.81,26.82,165801.0,19.7193,19.7265,19.4867,19.4939,165801.0
2019-03-08 11:00:00,26.82,26.83,26.66,26.68,234346.0,19.4939,19.5012,19.3776,19.3922,234346.0
2019-03-08 11:10:00,26.68,26.81,26.63,26.66,173112.0,19.3922,19.4867,19.3558,19.3776,173112.0
2019-03-08 11:20:00,26.66,26.94,26.62,26.88,251857.0,19.3776,19.5812,19.3486,19.5375,251857.0
2019-03-08 11:30:00,26.87,26.92,26.83,26.84,219845.0,19.5303,19.5666,19.5012,19.5085,219845.0
2019-03-08 11:40:00,26.83,26.88,26.79,26.85,98479.0,19.5012,19.5375,19.4721,19.5157,98479.0
2019-03-08 11:50:00,26.84,26.84,26.59,26.63,204504.0,19.5085,19.5085,19.3268,19.3558,204504.0
2019-03-08 12:00:00,26.62,26.69,26.61,26.67,77959.0,19.3486,19.3994,19.3413,19.3849,77959.0
2019-03-08 12:10:00,26.68,26.78,26.67,26.76,139087.0,19.3922,19.4649,19.3849,19.4503,139087.0
2019-03-08 12:20:00,26.76,26.81,26.73,26.75,186840.0,19.4503,19.4867,19.4285,19.4431,186840.0
2019-03-08 12:30:00,26.75,26.75,26.7,26.71,125756.0,19.4431,19.4431,19.4067,19.414,125756.0
2019-03-08 12:40:00,26.71,26.76,26.66,26.69,95204.0,19.414,19.4503,19.3776,19.3994,95204.0
2019-03-08 12:50:00,26.69,26.76,26.67,26.71,79570.0,19.3994,19.4503,19.3849,19.414,79570.0
2019-03-08 13:00:00,26.71,26.77,26.7,26.75,55960.0,19.414,19.4576,19.4067,19.4431,55960.0
2019-03-08 13:10:00,26.75,26.81,26.75,26.77,245324.0,19.4431,19.4867,19.4431,19.4576,245324.0
2019-03-08 13:20:00,26.77,26.78,26.7,26.74,119687.0,19.4576,19.4649,19.4067,19.4358,119687.0
2019-03-08 13:30:00,26.74,26.76,26.7,26.76,87181.0,19.4358,19.4503,19.4067,19.4503,87181.0
2019-03-08 13:40:00,26.76,26.79,26.74,26.76,163134.0,19.4503,19.4721,19.4358,19.4503,163134.0
2019-03-08 13:50:00,26.76,26.82,26.75,26.79,120527.0,19.4503,19.4939,19.4431,19.4721,120527.0
2019-03-08 14:00:00,26.8,26.82,26.75,26.78,163922.0,19.4794,19.4939,19.4431,19.4649,163922.0
2019-03-08 14:10:00,26.79,26.83,26.78,26.82,90753.0,19.4721,19.5012,19.4649,19.4939,90753.0
2019-03-08 14:20:00,26.82,26.83,26.77,26.82,185983.0,19.4939,19.5012,19.4576,19.4939,185983.0
2019-03-08 14:30:00,26.82,26.92,26.81,26.91,279021.0,19.4939,19.5666,19.4867,19.5594,279021.0
2019-03-08 14:40:00,26.91,27.04,26.9,26.96,180619.0,19.5594,19.6538,19.5521,19.5957,180619.0
2019-03-08 14:50:00,26.96,27.0,26.84,26.84,159244.0,19.5957,19.6248,19.5085,19.5085,159244.0
2019-03-08 15:00:00,26.84,26.94,26.84,26.87,196145.0,19.5085,19.5812,19.5085,19.5303,196145.0
2019-03-08 15:10:00,26.87,26.88,26.75,26.75,166294.0,19.5303,19.5375,19.4431,19.4431,166294.0
2019-03-08 15:20:00,26.76,26.8,26.73,26.77,155155.0,19.4503,19.4794,19.4285,19.4576,155155.0
2019-03-08 15:30:00,26.77,26.85,26.73,26.8,305537.0,19.4576,19.5157,19.4285,19.4794,305537.0
2019-03-08 15:40:00,26.81,26.82,26.71,26.71,364159.0,19.4867,19.4939,19.414,19.414,364159.0
2019-03-08 15:50:00,26.71,26.77,26.69,26.7,858999.0,19.414,19.4576,19.3994,19.4067,858999.0
2019-03-11 09:30:00,27.02,27.28,26.89,27.14,298279.0,19.6393,19.8283,19.5448,19.7265,298279.0
2019-03-11 09:40:00,27.14,27.3,26.93,26.94,334711.0,19.7265,19.8428,19.5739,19.5812,334711.0
2019-03-11 09:50:00,26.94,27.18,26.94,27.0,193210.0,19.5812,19.7556,19.5812,19.6248,193210.0
2019-03-11 10:00:00,27.01,27.08,26.96,27.02,229725.0,19.632,19.6829,19.5957,19.6393,229725.0
2019-03-11 10:10:00,27.03,27.28,27.02,27.27,224863.0,19.6466,19.8283,19.6393,19.821,224863.0
2019-03-11 10:20:00,27.26,27.33,27.17,27.23,207514.0,19.8137,19.8646,19.7483,19.7919,207514.0
2019-03-11 10:30:00,27.24,27.32,27.14,27.3,264658.0,19.7992,19.8574,19.7265,19.8428,264658.0
2019-03-11 10:40:00,27.29,27.42,27.24,27.39,247789.0,19.8356,19.93,19.7992,19.9082,247789.0
2019-03-11 10:50:00,27.4,27.5,27.35,27.5,149031.0,19.9155,19.9882,19.8792,19.9882,149031.0
2019-03-11 11:00:00,27.5,27.65,27.46,27.63,213068.0,19.9882,20.0972,19.9591,20.0827,213068.0
2019-03-11 11:10:00,27.63,27.86,27.62,27.82,166045.0,20.0827,20.2499,20.0754,20.2208,166045.0
2019-03-11 11:20:00,27.8,27.89,27.65,27.84,331760.0,20.2062,20.2717,20.0972,20.2353,331760.0
2019-03-11 11:30:00,27.85,27.86,27.69,27.77,254621.0,20.2426,20.2499,20.1263,20.1844,254621.0
2019-03-11 11:40:00,27.77,27.8,27.65,27.69,151312.0,20.1844,20.2062,20.0972,20.1263,151312.0
2019-03-11 11:50:00,27.68,27.8,27.67,27.78,163196.0,20.119,20.2062,20.1118,20.1917,163196.0
2019-03-11 12:00:00,27.78,27.88,27.73,27.84,124762.0,20.1917,20.2644,20.1554,20.2353,124762.0
2019-03-11 12:10:00,27.84,27.87,27.78,27.81,106163.0,20.2353,20.2571,20.1917,20.2135,106163.0
2019-03-11 12:20:00,27.8,27.81,27.7,27.71,113669.0,20.2062,20.2135,20.1336,20.1408,113669.0
2019-03-11 12:30:00,27.71,27.77,27.67,27.76,87883.0,20.1408,20.1844,20.1118,20.1772,87883.0
2019-03-11 12:40:00,27.75,27.89,27.72,27.82,158238.0,20.1699,20.2717,20.1481,20.2208,158238.0
2019-03-11 12:50:00,27.81,27.95,27.81,27.9,145243.0,20.2135,20.3153,20.2135,20.2789,145243.0
2019-03-11 13:00:00,27.91,27.99,27.85,27.92,151533.0,20.2862,20.3443,20.2426,20.2935,151533.0
2019-03-11 13:10:00,27.92,27.97,27.9,27.92,69258.0,20.2935,20.3298,20.2789,20.2935,69258.0
2019-03-11 13:20:00,27.92,27.96,27.91,27.94,57589.0,20.2935,20.3225,20.2862,20.308,57589.0
2019-03-11 13:30:00,27.94,27.94,27.87,27.93,74710.0,20.308,20.308,20.2571,20.3007,74710.0
2019-03-11 13:40:00,27.93,27.97,27.89,27.93,108955.0,20.3007,20.3298,20.2717,20.3007,108955.0
2019-03-11 13:50:00,27.93,27.97,27.92,27.96,55635.0,20.3007,20.3298,20.2935,20.3225,55635.0
2019-03-11 14:00:00,27.96,27.96,27.83,27.86,124881.0,20.3225,20.3225,20.228,20.2499,124881.0
2019-03-11 14:10:00,27.86,27.87,27.81,27.84,75216.0,20.2499,20.2571,20.2135,20.2353,75216.0
2019-03-11 14:20:00,27.84,27.89,27.82,27.89,106308.0,20.2353,20.2717,20.2208,20.2717,106308.0
2019-03-11 14:30:00,27.89,27.89,27.77,27.82,123572.0,20.2717,20.2717,20.1844,20.2208,123572.0
2019-03-11 14:40:00,27.82,27.82,27.72,27.74,94352.0,20.2208,20.2208,20.1481,20.1626,94352.0
2019-03-11 14:50:00,27.74,27.83,27.73,27.82,154573.0,20.1626,20.228,20.1554,20.2208,154573.0
2019-03-11 15:00:00,27.82,27.86,27.78,27.85,136069.0,20.2208,20.2499,20.1917,20.2426,136069.0
2019-03-11 15:10:00,27.86,27.89,27.83,27.86,141224.0,20.2499,20.2717,20.228,20.2499,141224.0
2019-03-11 15:20:00,27.86,27.87,27.73,27.75,185139.0,20.2499,20.2571,20.1554,20.1699,185139.0
2019-03-11 15:30:00,27.76,27.8,27.72,27.8,252362.0,20.1772,20.2062,20.1481,20.2062,252362.0
2019-03-11 15:40:00,27.8,27.8,27.7,27.73,290238.0,20.2062,20.2062,20.1336,20.1554,290238.0
2019-03-11 15:50:00,27.72,27.82,27.64,27.8,728687.0,20.1481,20.2208,20.0899,20.2062,728687.0
2019-03-12 09:30:00,28.03,28.1,27.92,27.92,315901.0,20.3734,20.4243,20.2935,20.2935,315901.0
2019-03-12 09:40:00,27.92,28.12,27.88,28.12,327145.0,20.2935,20.4388,20.2644,20.4388,327145.0
2019-03-12 09:50:00,28.12,28.2,28.0,28.12,324658.0,20.4388,20.497,20.3516,20.4388,324658.0
2019-03-12 10:00:00,28.12,28.28,28.09,28.21,143451.0,20.4388,20.5551,20.417,20.5042,143451.0
2019-03-12 10:10:00,28.21,28.42,28.2,28.36,139175.0,20.5042,20.6569,20.497,20.6133,139175.0
2019-03-12 10:20:00,28.36,28.46,28.3,28.46,96176.0,20.6133,20.686,20.5697,20.686,96176.0
2019-03-12 10:30:00,28.46,28.51,28.4,28.41,119620.0,20.686,20.7223,20.6423,20.6496,119620.0
2019-03-12 10:40:00,28.41,28.42,28.23,28.37,142597.0,20.6496,20.6569,20.5188,20.6205,142597.0
2019-03-12 10:50:00,28.37,28.53,28.35,28.48,156658.0,20.6205,20.7368,20.606,20.7005,156658.0
2019-03-12 11:00:00,28.48,28.54,28.4,28.52,200788.0,20.7005,20.7441,20.6423,20.7296,200788.0
2019-03-12 11:10:00,28.53,28.55,28.34,28.41,123110.0,20.7368,20.7514,20.5987,20.6496,123110.0
2019-03-12 11:20:00,28.4,28.45,28.38,28.42,103077.0,20.6423,20.6787,20.6278,20.6569,103077.0
2019-03-12 11:30:00,28.43,28.59,28.4,28.53,104933.0,20.6642,20.7804,20.6423,20.7368,104933.0
2019-03-12 11:40:00,28.52,28.56,28.49,28.51,52724.0,20.7296,20.7586,20.7078,20.7223,52724.0
2019-03-12 11:50:00,28.51,28.61,28.5,28.58,68896.0,20.7223,20.795,20.715,20.7732,68896.0
2019-03-12 12:00:00,28.59,28.6,28.46,28.55,112089.0,20.7804,20.7877,20.686,20.7514,112089.0
2019-03-12 12:10:00,28.55,28.67,28.55,28.63,74956.0,20.7514,20.8386,20.7514,20.8095,74956.0
2019-03-12 12:20:00,28.64,28.65,28.49,28.56,116070.0,20.8168,20.8241,20.7078,20.7586,116070.0
2019-03-12 12:30:00,28.55,28.58,28.51,28.53,52696.0,20.7514,20.7732,20.7223,20.7368,52696.0
2019-03-12 12:40:00,28.52,28.59,28.52,28.55,42369.0,20.7296,20.7804,20.7296,20.7514,42369.0
2019-03-12 12:50:00,28.55,28.55,28.48,28.48,72866.0,20.7514,20.7514,20.7005,20.7005,72866.0
2019-03-12 13:00:00,28.48,28.5,28.43,28.49,104287.0,20.7005,20.715,20.6642,20.7078,104287.0
2019-03-12 13:10:00,28.49,28.5,28.45,28.49,40731.0,20.7078,20.715,20.6787,20.7078,40731.0
2019-03-12 13:20:00,28.5,28.53,28.48,28.48,101230.0,20.715,20.7368,20.7005,20.7005,101230.0
2019-03-12 13:30:00,28.49,28.53,28.48,28.51,57735.0,20.7078,20.7368,20.7005,20.7223,57735.0
2019-03-12 13:40:00,28.51,28.62,28.5,28.6,103673.0,20.7223,20.8023,20.715,20.7877,103673.0
2019-03-12 13:50:00,28.6,28.62,28.55,28.57,64926.0,20.7877,20.8023,20.7514,20.7659,64926.0
2019-03-12 14:00:00,28.56,28.58,28.53,28.57,99709.0,20.7586,20.7732,20.7368,20.7659,99709.0
2019-03-12 14:10:00,28.56,28.6,28.54,28.58,98472.0,20.7586,20.7877,20.7441,20.7732,98472.0
2019-03-12 14:20:00,28.57,28.61,28.54,28.57,92671.0,20.7659,20.795,20.7441,20.7659,92671.0
2019-03-12 14:30:00,28.57,28.61,28.54,28.61,75176.0,20.7659,20.795,20.7441,20.795,75176.0
2019-03-12 14:40:00,28.61,28.69,28.59,28.68,65306.0,20.795,20.8531,20.7804,20.8459,65306.0
2019-03-12 14:50:00,28.68,28.7,28.65,28.66,65050.0,20.8459,20.8604,20.8241,20.8313,65050.0
2019-03-12 15:00:00,28.65,28.66,28.6,28.64,98671.0,20.8241,20.8313,20.7877,20.8168,98671.0
2019-03-12 15:10:00,28.64,28.66,28.57,28.61,111109.0,20.8168,20.8313,20.7659,20.795,111109.0
2019-03-12 15:20:00,28.61,28.73,28.59,28.73,204745.0,20.795,20.8822,20.7804,20.8822,204745.0
2019-03-12 15:30:00,28.73,28.73,28.63,28.68,257535.0,20.8822,20.8822,20.8095,20.8459,257535.0
2019-03-12 15:40:00,28.68,28.77,28.66,28.77,421697.0,20.8459,20.9113,20.8313,20.9113,421697.0
2019-03-12 15:50:00,28.77,28.77,28.65,28.77,858711.0,20.9113,20.9113,20.8241,20.9113,858711.0
2019-03-13 09:30:00,29.16,29.43,29.13,29.33,351647.0,21.1948,21.391,21.1729,21.3183,351647.0
2019-03-13 09:40:00,29.32,29.5,29.09,29.14,293991.0,21.311,21.4419,21.1439,21.1802,293991.0
2019-03-13 09:50:00,29.14,29.21,29.08,29.11,224365.0,21.1802,21.2311,21.1366,21.1584,224365.0
2019-03-13 10:00:00,29.11,29.33,29.1,29.3,188364.0,21.1584,21.3183,21.1511,21.2965,188364.0
2019-03-13 10:10:00,29.3,29.31,29.14,29.19,253395.0,21.2965,21.3038,21.1802,21.2166,253395.0
2019-03-13 10:20:00,29.19,29.23,29.04,29.05,156296.0,21.2166,21.2456,21.1075,21.1148,156296.0
2019-03-13 10:30:00,29.06,29.39,29.05,29.27,241482.0,21.1221,21.3619,21.1148,21.2747,241482.0
2019-03-13 10:40:00,29.27,29.31,29.22,29.25,141877.0,21.2747,21.3038,21.2384,21.2602,141877.0
2019-03-13 10:50:00,29.25,29.29,29.24,29.26,171352.0,21.2602,21.2892,21.2529,21.2674,171352.0
2019-03-13 11:00:00,29.26,29.35,29.22,29.25,145457.0,21.2674,21.3329,21.2384,21.2602,145457.0
2019-03-13 11:10:00,29.25,29.29,29.14,29.15,83688.0,21.2602,21.2892,21.1802,21.1875,83688.0
2019-03-13 11:20:00,29.15,29.24,29.12,29.22,81911.0,21.1875,21.2529,21.1657,21.2384,81911.0
2019-03-13 11:30:00,29.23,29.24,29.14,29.15,79841.0,21.2456,21.2529,21.1802,21.1875,79841.0
2019-03-13 11:40:00,29.15,29.23,29.12,29.14,55752.0,21.1875,21.2456,21.1657,21.1802,55752.0
2019-03-13 11:50:00,29.14,29.15,29.0,29.09,129464.0,21.1802,21.1875,21.0785,21.1439,129464.0
2019-03-13 12:00:00,29.09,29.11,28.97,29.0,101781.0,21.1439,21.1584,21.0567,21.0785,101781.0
2019-03-13 12:10:00,29.0,29.04,28.95,28.99,87078.0,21.0785,21.1075,21.0421,21.0712,87078.0
2019-03-13 12:20:00,28.98,29.06,28.97,29.05,54785.0,21.0639,21.1221,21.0567,21.1148,54785.0
2019-03-13 12:30:00,29.04,29.09,29.02,29.02,59615.0,21.1075,21.1439,21.093,21.093,59615.0
2019-03-13 12:40:00,29.02,29.14,29.02,29.13,78167.0,21.093,21.1802,21.093,21.1729,78167.0
2019-03-13 12:50:00,29.13,29.18,29.13,29.16,52990.0,21.1729,21.2093,21.1729,21.1948,52990.0
2019-03-13 13:00:00,29.15,29.2,29.15,29.17,50414.0,21.1875,21.2238,21.1875,21.202,50414.0
2019-03-13 13:10:00,29.17,29.18,29.12,29.17,49919.0,21.202,21.2093,21.1657,21.202,49919.0
2019-03-13 13:20:00,29.18,29.22,29.16,29.22,53064.0,21.2093,21.2384,21.1948,21.2384,53064.0
2019-03-13 13:30:00,29.21,29.21,29.12,29.19,68545.0,21.2311,21.2311,21.1657,21.2166,68545.0
2019-03-13 13:40:00,29.18,29.19,29.1,29.12,76905.0,21.2093,21.2166,21.1511,21.1657,76905.0
2019-03-13 13:50:00,29.11,29.16,29.1,29.13,128121.0,21.1584,21.1948,21.1511,21.1729,128121.0
2019-03-13 14:00:00,29.13,29.15,29.09,29.12,123624.0,21.1729,21.1875,21.1439,21.1657,123624.0
2019-03-13 14:10:00,29.12,29.16,29.1,29.14,98071.0,21.1657,21.1948,21.1511,21.1802,98071.0
2019-03-13 14:20:00,29.14,29.2,29.14,29.19,70424.0,21.1802,21.2238,21.1802,21.2166,70424.0
2019-03-13 14:30:00,29.2,29.23,29.15,29.21,89302.0,21.2238,21.2456,21.1875,21.2311,89302.0
2019-03-13 14:40:00,29.21,29.28,29.17,29.22,234239.0,21.2311,21.282,21.202,21.2384,234239.0
2019-03-13 14:50:00,29.22,29.36,29.19,29.34,158088.0,21.2384,21.3401,21.2166,21.3256,158088.0
2019-03-13 15:00:00,29.33,29.39,29.3,29.35,149999.0,21.3183,21.3619,21.2965,21.3329,149999.0
2019-03-13 15:10:00,29.35,29.4,29.33,29.39,178343.0,21.3329,21.3692,21.3183,21.3619,178343.0
2019-03-13 15:20:00,29.38,29.4,29.31,29.35,184089.0,21.3547,21.3692,21.3038,21.3329,184089.0
2019-03-13 15:30:00,29.34,29.42,29.32,29.41,210297.0,21.3256,21.3837,21.311,21.3765,210297.0
2019-03-13 15:40:00,29.41,29.45,29.36,29.37,359401.0,21.3765,21.4055,21.3401,21.3474,359401.0
2019-03-13 15:50:00,29.37,29.4,29.29,29.33,788561.0,21.3474,21.3692,21.2892,21.3183,788561.0
2019-03-14 09:30:00,29.24,29.58,29.21,29.58,158285.0,21.3105,21.5583,21.2887,21.5583,158285.0
2019-03-14 09:40:00,29.58,29.63,29.46,29.48,191920.0,21.5583,21.5948,21.4709,21.4854,191920.0
2019-03-14 09:50:00,29.47,29.59,29.43,29.51,146152.0,21.4782,21.5656,21.449,21.5073,146152.0
2019-03-14 10:00:00,29.51,29.6,29.51,29.59,91846.0,21.5073,21.5729,21.5073,21.5656,91846.0
2019-03-14 10:10:00,29.58,29.65,29.55,29.63,83998.0,21.5583,21.6093,21.5365,21.5948,83998.0
2019-03-14 10:20:00,29.64,29.64,29.38,29.39,92712.0,21.6021,21.6021,21.4126,21.4199,92712.0
2019-03-14 10:30:00,29.39,29.48,29.35,29.47,79784.0,21.4199,21.4854,21.3907,21.4782,79784.0
2019-03-14 10:40:00,29.47,29.52,29.36,29.38,88599.0,21.4782,21.5146,21.398,21.4126,88599.0
2019-03-14 10:50:00,29.38,29.42,29.29,29.3,78571.0,21.4126,21.4417,21.347,21.3543,78571.0
2019-03-14 11:00:00,29.32,29.53,29.29,29.49,199116.0,21.3688,21.5219,21.347,21.4927,199116.0
2019-03-14 11:10:00,29.49,29.61,29.48,29.57,62150.0,21.4927,21.5802,21.4854,21.551,62150.0
2019-03-14 11:20:00,29.57,29.59,29.43,29.47,66768.0,21.551,21.5656,21.449,21.4782,66768.0
2019-03-14 11:30:00,29.47,29.5,29.43,29.48,71690.0,21.4782,21.5,21.449,21.4854,71690.0
2019-03-14 11:40:00,29.48,29.49,29.4,29.49,70783.0,21.4854,21.4927,21.4271,21.4927,70783.0
2019-03-14 11:50:00,29.5,29.58,29.49,29.54,102124.0,21.5,21.5583,21.4927,21.5292,102124.0
2019-03-14 12:00:00,29.54,29.61,29.5,29.56,237674.0,21.5292,21.5802,21.5,21.5438,237674.0
2019-03-14 12:10:00,29.56,29.6,29.53,29.55,160030.0,21.5438,21.5729,21.5219,21.5365,160030.0
2019-03-14 12:20:00,29.55,29.58,29.54,29.54,53147.0,21.5365,21.5583,21.5292,21.5292,53147.0
2019-03-14 12:30:00,29.54,29.65,29.54,29.63,239704.0,21.5292,21.6093,21.5292,21.5948,239704.0
2019-03-14 12:40:00,29.63,29.65,29.51,29.58,574451.0,21.5948,21.6093,21.5073,21.5583,574451.0
2019-03-14 12:50:00,29.58,29.61,29.51,29.55,110549.0,21.5583,21.5802,21.5073,21.5365,110549.0
2019-03-14 13:00:00,29.55,29.57,29.52,29.57,86584.0,21.5365,21.551,21.5146,21.551,86584.0
2019-03-14 13:10:00,29.57,29.63,29.57,29.6,67580.0,21.551,21.5948,21.551,21.5729,67580.0
2019-03-14 13:20:00,29.6,29.6,29.51,29.59,65177.0,21.5729,21.5729,21.5073,21.5656,65177.0
2019-03-14 13:30:00,29.59,29.61,29.52,29.55,64724.0,21.5656,21.5802,21.5146,21.5365,64724.0
2019-03-14 13:40:00,29.55,29.55,29.52,29.54,47085.0,21.5365,21.5365,21.5146,21.5292,47085.0
2019-03-14 13:50:00,29.53,29.55,29.48,29.51,89608.0,21.5219,21.5365,21.4854,21.5073,89608.0
2019-03-14 14:00:00,29.52,29.53,29.47,29.51,42998.0,21.5146,21.5219,21.4782,21.5073,42998.0
2019-03-14 14:10:00,29.52,29.53,29.46,29.51,43260.0,21.5146,21.5219,21.4709,21.5073,43260.0
2019-03-14 14:20:00,29.5,29.56,29.5,29.53,46251.0,21.5,21.5438,21.5,21.5219,46251.0
2019-03-14 14:30:00,29.53,29.54,29.46,29.49,51033.0,21.5219,21.5292,21.4709,21.4927,51033.0
2019-03-14 14:40:00,29.49,29.54,29.48,29.5,46685.0,21.4927,21.5292,21.4854,21.5,46685.0
2019-03-14 14:50:00,29.5,29.56,29.48,29.51,59107.0,21.5,21.5438,21.4854,21.5073,59107.0
2019-03-14 15:00:00,29.52,29.61,29.51,29.59,77486.0,21.5146,21.5802,21.5073,21.5656,77486.0
2019-03-14 15:10:00,29.6,29.63,29.59,29.6,74355.0,21.5729,21.5948,21.5656,21.5729,74355.0
2019-03-14 15:20:00,29.6,29.61,29.5,29.53,129308.0,21.5729,21.5802,21.5,21.5219,129308.0
2019-03-14 15:30:00,29.53,29.63,29.53,29.55,188984.0,21.5219,21.5948,21.5219,21.5365,188984.0
2019-03-14 15:40:00,29.56,29.57,29.51,29.54,332270.0,21.5438,21.551,21.5073,21.5292,332270.0
2019-03-14 15:50:00,29.54,29.54,29.43,29.5,651387.0,21.5292,21.5292,21.449,21.5,651387.0
2019-03-15 09:30:00,29.3,29.43,29.26,29.41,640480.0,21.3543,21.449,21.3251,21.4344,640480.0
2019-03-15 09:40:00,29.43,29.69,29.41,29.69,127614.0,21.449,21.6385,21.4344,21.6385,127614.0
2019-03-15 09:50:00,29.69,29.69,29.55,29.6,104150.0,21.6385,21.6385,21.5365,21.5729,104150.0
2019-03-15 10:00:00,29.6,29.62,29.46,29.55,85199.0,21.5729,21.5875,21.4709,21.5365,85199.0
2019-03-15 10:10:00,29.55,29.61,29.45,29.54,105707.0,21.5365,21.5802,21.4636,21.5292,105707.0
2019-03-15 10:20:00,29.53,29.63,29.51,29.59,129835.0,21.5219,21.5948,21.5073,21.5656,129835.0
2019-03-15 10:30:00,29.59,29.62,29.52,29.55,132150.0,21.5656,21.5875,21.5146,21.5365,132150.0
2019-03-15 10:40:00,29.55,29.58,29.49,29.53,76199.0,21.5365,21.5583,21.4927,21.5219,76199.0
2019-03-15 10:50:00,29.54,29.61,29.53,29.6,64231.0,21.5292,21.5802,21.5219,21.5729,64231.0
2019-03-15 11:00:00,29.61,29.62,29.56,29.61,87195.0,21.5802,21.5875,21.5438,21.5802,87195.0
2019-03-15 11:10:00,29.61,29.62,29.49,29.49,121092.0,21.5802,21.5875,21.4927,21.4927,121092.0
2019-03-15 11:20:00,29.49,29.53,29.44,29.45,69233.0,21.4927,21.5219,21.4563,21.4636,69233.0
2019-03-15 11:30:00,29.45,29.45,29.36,29.37,60574.0,21.4636,21.4636,21.398,21.4053,60574.0
2019-03-15 11:40:00,29.37,29.5,29.36,29.5,83089.0,21.4053,21.5,21.398,21.5,83089.0
2019-03-15 11:50:00,29.51,29.52,29.43,29.5,68709.0,21.5073,21.5146,21.449,21.5,68709.0
2019-03-15 12:00:00,29.5,29.52,29.46,29.51,54652.0,21.5,21.5146,21.4709,21.5073,54652.0
2019-03-15 12:10:00,29.5,29.57,29.48,29.56,89188.0,21.5,21.551,21.4854,21.5438,89188.0
2019-03-15 12:20:00,29.57,29.62,29.54,29.59,58263.0,21.551,21.5875,21.5292,21.5656,58263.0
2019-03-15 12:30:00,29.59,29.61,29.55,29.59,63083.0,21.5656,21.5802,21.5365,21.5656,63083.0
2019-03-15 12:40:00,29.59,29.6,29.57,29.6,78872.0,21.5656,21.5729,21.551,21.5729,78872.0
2019-03-15 12:50:00,29.6,29.64,29.55,29.57,108639.0,21.5729,21.6021,21.5365,21.551,108639.0
2019-03-15 13:00:00,29.58,29.62,29.56,29.6,60012.0,21.5583,21.5875,21.5438,21.5729,60012.0
2019-03-15 13:10:00,29.6,29.63,29.56,29.57,87116.0,21.5729,21.5948,21.5438,21.551,87116.0
2019-03-15 13:20:00,29.58,29.59,29.52,29.56,60645.0,21.5583,21.5656,21.5146,21.5438,60645.0
2019-03-15 13:30:00,29.57,29.6,29.56,29.58,67556.0,21.551,21.5729,21.5438,21.5583,67556.0
2019-03-15 13:40:00,29.57,29.6,29.54,29.58,36573.0,21.551,21.5729,21.5292,21.5583,36573.0
2019-03-15 13:50:00,29.57,29.58,29.54,29.57,45967.0,21.551,21.5583,21.5292,21.551,45967.0
2019-03-15 14:00:00,29.57,29.6,29.57,29.59,53149.0,21.551,21.5729,21.551,21.5656,53149.0
2019-03-15 14:10:00,29.58,29.61,29.56,29.57,73854.0,21.5583,21.5802,21.5438,21.551,73854.0
2019-03-15 14:20:00,29.58,29.6,29.55,29.59,65340.0,21.5583,21.5729,21.5365,21.5656,65340.0
2019-03-15 14:30:00,29.59,29.66,29.58,29.63,103492.0,21.5656,21.6166,21.5583,21.5948,103492.0
2019-03-15 14:40:00,29.63,29.69,29.63,29.68,81843.0,21.5948,21.6385,21.5948,21.6312,81843.0
2019-03-15 14:50:00,29.68,29.71,29.65,29.71,79668.0,21.6312,21.6531,21.6093,21.6531,79668.0
2019-03-15 15:00:00,29.71,29.71,29.65,29.67,88158.0,21.6531,21.6531,21.6093,21.6239,88158.0
2019-03-15 15:10:00,29.68,29.7,29.67,29.67,102558.0,21.6312,21.6458,21.6239,21.6239,102558.0
2019-03-15 15:20:00,29.67,29.71,29.66,29.7,117591.0,21.6239,21.6531,21.6166,21.6458,117591.0
2019-03-15 15:30:00,29.7,29.7,29.6,29.6,137812.0,21.6458,21.6458,21.5729,21.5729,137812.0
2019-03-15 15:40:00,29.61,29.63,29.56,29.6,286075.0,21.5802,21.5948,21.5438,21.5729,286075.0
2019-03-15 15:50:00,29.6,29.68,29.51,29.64,897299.0,21.5729,21.6312,21.5073,21.6021,897299.0
2019-03-18 09:30:00,29.85,30.1,29.8,30.03,419498.0,21.7551,21.9373,21.7187,21.8863,419498.0
2019-03-18 09:40:00,30.04,30.35,30.03,30.22,463976.0,21.8936,22.1195,21.8863,22.0248,463976.0
2019-03-18 09:50:00,30.21,30.28,30.15,30.19,271449.0,22.0175,22.0685,21.9738,22.0029,271449.0
2019-03-18 10:00:00,30.18,30.24,30.16,30.18,308592.0,21.9956,22.0393,21.981,21.9956,308592.0
2019-03-18 10:10:00,30.18,30.24,30.08,30.09,125934.0,21.9956,22.0393,21.9227,21.93,125934.0
2019-03-18 10:20:00,30.1,30.18,30.06,30.09,108102.0,21.9373,21.9956,21.9082,21.93,108102.0
2019-03-18 10:30:00,30.08,30.13,29.97,30.01,81843.0,21.9227,21.9592,21.8426,21.8717,81843.0
2019-03-18 10:40:00,30.01,30.07,30.01,30.06,148796.0,21.8717,21.9154,21.8717,21.9082,148796.0
2019-03-18 10:50:00,30.07,30.12,30.03,30.12,259698.0,21.9154,21.9519,21.8863,21.9519,259698.0
2019-03-18 11:00:00,30.12,30.34,30.11,30.32,134391.0,21.9519,22.1122,21.9446,22.0977,134391.0
2019-03-18 11:10:00,30.32,30.33,30.21,30.23,161287.0,22.0977,22.1049,22.0175,22.0321,161287.0
2019-03-18 11:20:00,30.24,30.24,30.14,30.18,78322.0,22.0393,22.0393,21.9665,21.9956,78322.0
2019-03-18 11:30:00,30.18,30.21,30.14,30.18,102835.0,21.9956,22.0175,21.9665,21.9956,102835.0
2019-03-18 11:40:00,30.18,30.18,30.12,30.17,89606.0,21.9956,21.9956,21.9519,21.9883,89606.0
2019-03-18 11:50:00,30.17,30.19,30.13,30.16,98544.0,21.9883,22.0029,21.9592,21.981,98544.0
2019-03-18 12:00:00,30.17,30.22,30.16,30.2,71973.0,21.9883,22.0248,21.981,22.0102,71973.0
2019-03-18 12:10:00,30.2,30.35,30.19,30.33,89366.0,22.0102,22.1195,22.0029,22.1049,89366.0
2019-03-18 12:20:00,30.33,30.36,30.31,30.34,79060.0,22.1049,22.1268,22.0904,22.1122,79060.0
2019-03-18 12:30:00,30.33,30.33,30.26,30.3,57264.0,22.1049,22.1049,22.0539,22.0831,57264.0
2019-03-18 12:40:00,30.3,30.34,30.29,30.32,82707.0,22.0831,22.1122,22.0758,22.0977,82707.0
2019-03-18 12:50:00,30.32,30.34,30.28,30.3,93205.0,22.0977,22.1122,22.0685,22.0831,93205.0
2019-03-18 13:00:00,30.3,30.31,30.27,30.29,78322.0,22.0831,22.0904,22.0612,22.0758,78322.0
2019-03-18 13:10:00,30.29,30.37,30.28,30.31,42561.0,22.0758,22.1341,22.0685,22.0904,42561.0
2019-03-18 13:20:00,30.32,30.34,30.28,30.32,33769.0,22.0977,22.1122,22.0685,22.0977,33769.0
2019-03-18 13:30:00,30.31,30.41,30.31,30.41,34713.0,22.0904,22.1632,22.0904,22.1632,34713.0
2019-03-18 13:40:00,30.4,30.43,30.38,30.43,33640.0,22.156,22.1778,22.1414,22.1778,33640.0
2019-03-18 13:50:00,30.43,30.45,30.37,30.4,46969.0,22.1778,22.1924,22.1341,22.156,46969.0
2019-03-18 14:00:00,30.4,30.45,30.4,30.45,33200.0,22.156,22.1924,22.156,22.1924,33200.0
2019-03-18 14:10:00,30.45,30.46,30.4,30.44,80424.0,22.1924,22.1997,22.156,22.1851,80424.0
2019-03-18 14:20:00,30.44,30.5,30.43,30.48,108508.0,22.1851,22.2288,22.1778,22.2143,108508.0
2019-03-18 14:30:00,30.49,30.5,30.36,30.4,142255.0,22.2216,22.2288,22.1268,22.156,142255.0
2019-03-18 14:40:00,30.4,30.43,30.38,30.42,113625.0,22.156,22.1778,22.1414,22.1705,113625.0
2019-03-18 14:50:00,30.42,30.43,30.38,30.38,75804.0,22.1705,22.1778,22.1414,22.1414,75804.0
2019-03-18 15:00:00,30.39,30.39,30.32,30.36,81835.0,22.1487,22.1487,22.0977,22.1268,81835.0
2019-03-18 15:10:00,30.36,30.42,30.3,30.4,110137.0,22.1268,22.1705,22.0831,22.156,110137.0
2019-03-18 15:20:00,30.4,30.48,30.39,30.45,107184.0,22.156,22.2143,22.1487,22.1924,107184.0
2019-03-18 15:30:00,30.46,30.47,30.39,30.43,128923.0,22.1997,22.207,22.1487,22.1778,128923.0
2019-03-18 15:40:00,30.43,30.57,30.41,30.52,299676.0,22.1778,22.2799,22.1632,22.2434,299676.0
2019-03-18 15:50:00,30.53,30.54,30.44,30.51,489880.0,22.2507,22.258,22.1851,22.2361,489880.0
2019-03-19 09:30:00,30.76,30.92,30.71,30.74,230328.0,22.4183,22.5349,22.3819,22.4038,230328.0
2019-03-19 09:40:00,30.75,30.83,30.6,30.65,171409.0,22.411,22.4693,22.3017,22.3382,171409.0
2019-03-19 09:50:00,30.65,30.7,30.6,30.68,137829.0,22.3382,22.3746,22.3017,22.36,137829.0
2019-03-19 10:00:00,30.68,30.71,30.57,30.66,112100.0,22.36,22.3819,22.2799,22.3454,112100.0
2019-03-19 10:10:00,30.65,30.72,30.61,30.71,91860.0,22.3382,22.3892,22.309,22.3819,91860.0
2019-03-19 10:20:00,30.7,30.74,30.64,30.65,75807.0,22.3746,22.4038,22.3309,22.3382,75807.0
2019-03-19 10:30:00,30.65,30.69,30.53,30.63,156128.0,22.3382,22.3673,22.2507,22.3236,156128.0
2019-03-19 10:40:00,30.63,30.7,30.57,30.62,136995.0,22.3236,22.3746,22.2799,22.3163,136995.0
2019-03-19 10:50:00,30.62,30.7,30.52,30.53,138850.0,22.3163,22.3746,22.2434,22.2507,138850.0
2019-03-19 11:00:00,30.52,30.57,30.48,30.49,92188.0,22.2434,22.2799,22.2143,22.2216,92188.0
2019-03-19 11:10:00,30.49,30.6,30.47,30.53,118970.0,22.2216,22.3017,22.207,22.2507,118970.0
2019-03-19 11:20:00,30.52,30.64,30.52,30.59,71205.0,22.2434,22.3309,22.2434,22.2944,71205.0
2019-03-19 11:30:00,30.59,30.64,30.58,30.62,65752.0,22.2944,22.3309,22.2871,22.3163,65752.0
2019-03-19 11:40:00,30.62,30.68,30.6,30.67,58082.0,22.3163,22.36,22.3017,22.3527,58082.0
2019-03-19 11:50:00,30.67,30.67,30.6,30.62,66736.0,22.3527,22.3527,22.3017,22.3163,66736.0
2019-03-19 12:00:00,30.63,30.69,30.59,30.64,107613.0,22.3236,22.3673,22.2944,22.3309,107613.0
2019-03-19 12:10:00,30.65,30.75,30.65,30.73,59512.0,22.3382,22.411,22.3382,22.3965,59512.0
2019-03-19 12:20:00,30.72,30.76,30.69,30.76,54426.0,22.3892,22.4183,22.3673,22.4183,54426.0
2019-03-19 12:30:00,30.77,30.78,30.69,30.72,64181.0,22.4256,22.4329,22.3673,22.3892,64181.0
2019-03-19 12:40:00,30.73,30.75,30.53,30.53,86287.0,22.3965,22.411,22.2507,22.2507,86287.0
2019-03-19 12:50:00,30.52,30.69,30.51,30.69,65839.0,22.2434,22.3673,22.2361,22.3673,65839.0
2019-03-19 13:00:00,30.7,30.71,30.63,30.66,63673.0,22.3746,22.3819,22.3236,22.3454,63673.0
2019-03-19 13:10:00,30.66,30.7,30.63,30.63,55173.0,22.3454,22.3746,22.3236,22.3236,55173.0
2019-03-19 13:20:00,30.64,30.66,30.57,30.61,86628.0,22.3309,22.3454,22.2799,22.309,86628.0
2019-03-19 13:30:00,30.61,30.65,30.6,30.61,116738.0,22.309,22.3382,22.3017,22.309,116738.0
2019-03-19 13:40:00,30.61,30.63,30.58,30.59,45877.0,22.309,22.3236,22.2871,22.2944,45877.0
2019-03-19 13:50:00,30.59,30.62,30.52,30.55,50593.0,22.2944,22.3163,22.2434,22.2653,50593.0
2019-03-19 14:00:00,30.55,30.6,30.55,30.56,45492.0,22.2653,22.3017,22.2653,22.2726,45492.0
2019-03-19 14:10:00,30.56,30.56,30.43,30.48,82653.0,22.2726,22.2726,22.1778,22.2143,82653.0
2019-03-19 14:20:00,30.48,30.53,30.43,30.53,74938.0,22.2143,22.2507,22.1778,22.2507,74938.0
2019-03-19 14:30:00,30.54,30.55,30.44,30.44,90110.0,22.258,22.2653,22.1851,22.1851,90110.0
2019-03-19 14:40:00,30.45,30.46,30.38,30.38,80997.0,22.1924,22.1997,22.1414,22.1414,80997.0
2019-03-19 14:50:00,30.38,30.41,30.31,30.33,99596.0,22.1414,22.1632,22.0904,22.1049,99596.0
2019-03-19 15:00:00,30.33,30.38,30.32,30.36,108326.0,22.1049,22.1414,22.0977,22.1268,108326.0
2019-03-19 15:10:00,30.36,30.38,30.26,30.31,122430.0,22.1268,22.1414,22.0539,22.0904,122430.0
2019-03-19 15:20:00,30.31,30.31,30.25,30.26,127984.0,22.0904,22.0904,22.0466,22.0539,127984.0
2019-03-19 15:30:00,30.25,30.26,30.14,30.14,313570.0,22.0466,22.0539,21.9665,21.9665,313570.0
2019-03-19 15:40:00,30.15,30.17,30.09,30.14,294677.0,21.9738,21.9883,21.93,21.9665,294677.0
2019-03-19 15:50:00,30.13,30.26,30.11,30.25,595576.0,21.9592,22.0539,21.9446,22.0466,595576.0
2019-03-20 09:30:00,30.13,30.43,30.11,30.21,273936.0,21.9592,22.1778,21.9446,22.0175,273936.0
2019-03-20 09:40:00,30.21,30.39,30.18,30.37,198698.0,22.0175,22.1487,21.9956,22.1341,198698.0
2019-03-20 09:50:00,30.37,30.47,30.32,30.35,181129.0,22.1341,22.207,22.0977,22.1195,181129.0
2019-03-20 10:00:00,30.35,30.51,30.32,30.43,246950.0,22.1195,22.2361,22.0977,22.1778,246950.0
2019-03-20 10:10:00,30.42,30.47,30.34,30.43,162497.0,22.1705,22.207,22.1122,22.1778,162497.0
2019-03-20 10:20:00,30.42,30.42,30.28,30.32,131477.0,22.1705,22.1705,22.0685,22.0977,131477.0
2019-03-20 10:30:00,30.33,30.58,30.32,30.44,398977.0,22.1049,22.2871,22.0977,22.1851,398977.0
2019-03-20 10:40:00,30.44,30.75,30.42,30.74,453312.0,22.1851,22.411,22.1705,22.4038,453312.0
2019-03-20 10:50:00,30.74,30.89,30.67,30.89,171502.0,22.4038,22.5131,22.3527,22.5131,171502.0
2019-03-20 11:00:00,30.89,31.03,30.87,30.97,244994.0,22.5131,22.6151,22.4985,22.5714,244994.0
2019-03-20 11:10:00,30.97,31.14,30.95,31.14,131061.0,22.5714,22.6953,22.5568,22.6953,131061.0
2019-03-20 11:20:00,31.13,31.16,31.02,31.08,86611.0,22.688,22.7099,22.6078,22.6516,86611.0
2019-03-20 11:30:00,31.07,31.16,31.04,31.06,148788.0,22.6443,22.7099,22.6224,22.637,148788.0
2019-03-20 11:40:00,31.06,31.09,30.99,31.0,81594.0,22.637,22.6588,22.586,22.5932,81594.0
2019-03-20 11:50:00,31.0,31.06,30.88,30.91,114833.0,22.5932,22.637,22.5058,22.5277,114833.0
2019-03-20 12:00:00,30.91,30.95,30.85,30.93,123075.0,22.5277,22.5568,22.4839,22.5422,123075.0
2019-03-20 12:10:00,30.93,30.93,30.84,30.87,187328.0,22.5422,22.5422,22.4766,22.4985,187328.0
2019-03-20 12:20:00,30.87,30.96,30.83,30.92,117237.0,22.4985,22.5641,22.4693,22.5349,117237.0
2019-03-20 12:30:00,30.92,30.93,30.7,30.7,297843.0,22.5349,22.5422,22.3746,22.3746,297843.0
2019-03-20 12:40:00,30.7,30.78,30.68,30.76,130194.0,22.3746,22.4329,22.36,22.4183,130194.0
2019-03-20 12:50:00,30.76,30.8,30.69,30.72,206111.0,22.4183,22.4475,22.3673,22.3892,206111.0
2019-03-20 13:00:00,30.72,30.89,30.72,30.78,195713.0,22.3892,22.5131,22.3892,22.4329,195713.0
2019-03-20 13:10:00,30.77,30.81,30.67,30.71,173826.0,22.4256,22.4548,22.3527,22.3819,173826.0
2019-03-20 13:20:00,30.71,30.78,30.69,30.69,147890.0,22.3819,22.4329,22.3673,22.3673,147890.0
2019-03-20 13:30:00,30.7,30.83,30.66,30.83,92201.0,22.3746,22.4693,22.3454,22.4693,92201.0
2019-03-20 13:40:00,30.83,30.86,30.79,30.84,78470.0,22.4693,22.4912,22.4402,22.4766,78470.0
2019-03-20 13:50:00,30.84,30.88,30.78,30.84,64346.0,22.4766,22.5058,22.4329,22.4766,64346.0
2019-03-20 14:00:00,30.86,31.19,30.85,31.1,182626.0,22.4912,22.7317,22.4839,22.6661,182626.0
2019-03-20 14:10:00,31.11,31.2,31.07,31.1,109119.0,22.6734,22.739,22.6443,22.6661,109119.0
2019-03-20 14:20:00,31.1,31.25,31.09,31.25,376609.0,22.6661,22.7754,22.6588,22.7754,376609.0
2019-03-20 14:30:00,31.24,31.32,31.22,31.32,162682.0,22.7682,22.8265,22.7536,22.8265,162682.0
2019-03-20 14:40:00,31.32,31.35,31.25,31.31,251264.0,22.8265,22.8483,22.7754,22.8192,251264.0
2019-03-20 14:50:00,31.31,31.49,31.3,31.49,303579.0,22.8192,22.9504,22.8119,22.9504,303579.0
2019-03-20 15:00:00,31.49,31.61,31.4,31.46,260909.0,22.9504,23.0378,22.8848,22.9285,260909.0
2019-03-20 15:10:00,31.46,31.54,31.43,31.51,171454.0,22.9285,22.9868,22.9066,22.9649,171454.0
2019-03-20 15:20:00,31.52,31.56,31.38,31.39,234672.0,22.9722,23.0014,22.8702,22.8775,234672.0
2019-03-20 15:30:00,31.39,31.39,31.21,31.28,430721.0,22.8775,22.8775,22.7463,22.7973,430721.0
2019-03-20 15:40:00,31.29,31.45,31.27,31.39,368599.0,22.8046,22.9212,22.79,22.8775,368599.0
2019-03-20 15:50:00,31.4,31.4,31.22,31.25,700385.0,22.8848,22.8848,22.7536,22.7754,700385.0
2019-03-21 09:30:00,31.26,31.46,31.19,31.23,295782.0,22.7827,22.9285,22.7317,22.7609,295782.0
2019-03-21 09:40:00,31.24,31.24,31.05,31.09,205169.0,22.7682,22.7682,22.6297,22.6588,205169.0
2019-03-21 09:50:00,31.09,31.23,30.99,31.14,217224.0,22.6588,22.7609,22.586,22.6953,217224.0
2019-03-21 10:00:00,31.14,31.21,31.08,31.18,122972.0,22.6953,22.7463,22.6516,22.7244,122972.0
2019-03-21 10:10:00,31.18,31.24,31.15,31.16,112897.0,22.7244,22.7682,22.7026,22.7099,112897.0
2019-03-21 10:20:00,31.17,31.31,31.13,31.25,131730.0,22.7171,22.8192,22.688,22.7754,131730.0
2019-03-21 10:30:00,31.25,31.32,31.16,31.31,214274.0,22.7754,22.8265,22.7099,22.8192,214274.0
2019-03-21 10:40:00,31.3,31.43,31.28,31.4,174002.0,22.8119,22.9066,22.7973,22.8848,174002.0
2019-03-21 10:50:00,31.39,31.45,31.37,31.4,144432.0,22.8775,22.9212,22.8629,22.8848,144432.0
2019-03-21 11:00:00,31.41,31.48,31.4,31.47,158849.0,22.8921,22.9431,22.8848,22.9358,158849.0
2019-03-21 11:10:00,31.48,31.55,31.46,31.5,162406.0,22.9431,22.9941,22.9285,22.9577,162406.0
2019-03-21 11:20:00,31.5,31.59,31.4,31.45,247752.0,22.9577,23.0232,22.8848,22.9212,247752.0
2019-03-21 11:30:00,31.44,31.46,31.29,31.29,370331.0,22.9139,22.9285,22.8046,22.8046,370331.0
2019-03-21 11:40:00,31.27,31.42,31.27,31.34,225994.0,22.79,22.8993,22.79,22.841,225994.0
2019-03-21 11:50:00,31.34,31.47,31.3,31.43,163544.0,22.841,22.9358,22.8119,22.9066,163544.0
2019-03-21 12:00:00,31.43,31.45,31.34,31.4,112544.0,22.9066,22.9212,22.841,22.8848,112544.0
2019-03-21 12:10:00,31.4,31.41,31.28,31.31,82109.0,22.8848,22.8921,22.7973,22.8192,82109.0
2019-03-21 12:20:00,31.3,31.31,31.2,31.27,116808.0,22.8119,22.8192,22.739,22.79,116808.0
2019-03-21 12:30:00,31.27,31.3,31.18,31.24,77502.0,22.79,22.8119,22.7244,22.7682,77502.0
2019-03-21 12:40:00,31.24,31.31,31.2,31.23,96068.0,22.7682,22.8192,22.739,22.7609,96068.0
2019-03-21 12:50:00,31.24,31.32,31.21,31.32,51196.0,22.7682,22.8265,22.7463,22.8265,51196.0
2019-03-21 13:00:00,31.33,31.45,31.3,31.43,82505.0,22.8338,22.9212,22.8119,22.9066,82505.0
2019-03-21 13:10:00,31.43,31.44,31.36,31.37,53301.0,22.9066,22.9139,22.8556,22.8629,53301.0
2019-03-21 13:20:00,31.36,31.48,31.36,31.48,50597.0,22.8556,22.9431,22.8556,22.9431,50597.0
2019-03-21 13:30:00,31.47,31.52,31.46,31.49,76476.0,22.9358,22.9722,22.9285,22.9504,76476.0
2019-03-21 13:40:00,31.49,31.58,31.49,31.58,50496.0,22.9504,23.016,22.9504,23.016,50496.0
2019-03-21 13:50:00,31.58,31.67,31.57,31.62,102097.0,23.016,23.0816,23.0087,23.0451,102097.0
2019-03-21 14:00:00,31.62,31.7,31.6,31.68,90621.0,23.0451,23.1034,23.0305,23.0888,90621.0
2019-03-21 14:10:00,31.67,31.7,31.6,31.62,81583.0,23.0816,23.1034,23.0305,23.0451,81583.0
2019-03-21 14:20:00,31.62,31.69,31.6,31.68,70348.0,23.0451,23.0961,23.0305,23.0888,70348.0
2019-03-21 14:30:00,31.68,31.71,31.63,31.71,95495.0,23.0888,23.1107,23.0524,23.1107,95495.0
2019-03-21 14:40:00,31.7,31.75,31.69,31.69,72372.0,23.1034,23.1399,23.0961,23.0961,72372.0
2019-03-21 14:50:00,31.69,31.7,31.63,31.63,101624.0,23.0961,23.1034,23.0524,23.0524,101624.0
2019-03-21 15:00:00,31.63,31.71,31.63,31.66,100797.0,23.0524,23.1107,23.0524,23.0743,100797.0
2019-03-21 15:10:00,31.67,31.67,31.56,31.65,83518.0,23.0816,23.0816,23.0014,23.067,83518.0
2019-03-21 15:20:00,31.65,31.68,31.62,31.63,71678.0,23.067,23.0888,23.0451,23.0524,71678.0
2019-03-21 15:30:00,31.62,31.66,31.57,31.64,91694.0,23.0451,23.0743,23.0087,23.0597,91694.0
2019-03-21 15:40:00,31.64,31.66,31.59,31.61,231014.0,23.0597,23.0743,23.0232,23.0378,231014.0
2019-03-21 15:50:00,31.61,31.73,31.57,31.66,568060.0,23.0378,23.1253,23.0087,23.0743,568060.0
2019-03-22 09:30:00,31.43,31.6,31.18,31.26,270011.0,22.9066,23.0305,22.7244,22.7827,270011.0
2019-03-22 09:40:00,31.26,31.29,31.04,31.08,176111.0,22.7827,22.8046,22.6224,22.6516,176111.0
2019-03-22 09:50:00,31.07,31.11,30.87,30.88,224480.0,22.6443,22.6734,22.4985,22.5058,224480.0
2019-03-22 10:00:00,30.87,30.94,30.76,30.91,239935.0,22.4985,22.5495,22.4183,22.5277,239935.0
2019-03-22 10:10:00,30.9,30.92,30.76,30.92,335924.0,22.5204,22.5349,22.4183,22.5349,335924.0
2019-03-22 10:20:00,30.91,31.0,30.74,30.75,169687.0,22.5277,22.5932,22.4038,22.411,169687.0
2019-03-22 10:30:00,30.75,30.94,30.74,30.86,106354.0,22.411,22.5495,22.4038,22.4912,106354.0
2019-03-22 10:40:00,30.85,30.88,30.66,30.68,266258.0,22.4839,22.5058,22.3454,22.36,266258.0
2019-03-22 10:50:00,30.67,30.71,30.57,30.58,106633.0,22.3527,22.3819,22.2799,22.2871,106633.0
2019-03-22 11:00:00,30.57,30.61,30.47,30.55,120263.0,22.2799,22.309,22.207,22.2653,120263.0
2019-03-22 11:10:00,30.55,30.73,30.51,30.7,133156.0,22.2653,22.3965,22.2361,22.3746,133156.0
2019-03-22 11:20:00,30.7,30.71,30.52,30.55,86220.0,22.3746,22.3819,22.2434,22.2653,86220.0
2019-03-22 11:30:00,30.55,30.59,30.48,30.48,99546.0,22.2653,22.2944,22.2143,22.2143,99546.0
2019-03-22 11:40:00,30.49,30.51,30.36,30.37,98803.0,22.2216,22.2361,22.1268,22.1341,98803.0
2019-03-22 11:50:00,30.37,30.39,30.27,30.28,79314.0,22.1341,22.1487,22.0612,22.0685,79314.0
2019-03-22 12:00:00,30.29,30.44,30.23,30.42,182965.0,22.0758,22.1851,22.0321,22.1705,182965.0
2019-03-22 12:10:00,30.41,30.45,30.34,30.35,115571.0,22.1632,22.1924,22.1122,22.1195,115571.0
2019-03-22 12:20:00,30.35,30.39,30.26,30.32,109951.0,22.1195,22.1487,22.0539,22.0977,109951.0
2019-03-22 12:30:00,30.32,30.44,30.28,30.37,96009.0,22.0977,22.1851,22.0685,22.1341,96009.0
2019-03-22 12:40:00,30.36,30.37,30.22,30.27,160655.0,22.1268,22.1341,22.0248,22.0612,160655.0
2019-03-22 12:50:00,30.28,30.41,30.27,30.41,84897.0,22.0685,22.1632,22.0612,22.1632,84897.0
2019-03-22 13:00:00,30.4,30.6,30.4,30.55,154093.0,22.156,22.3017,22.156,22.2653,154093.0
2019-03-22 13:10:00,30.56,30.56,30.47,30.49,62287.0,22.2726,22.2726,22.207,22.2216,62287.0
2019-03-22 13:20:00,30.49,30.52,30.44,30.48,88644.0,22.2216,22.2434,22.1851,22.2143,88644.0
2019-03-22 13:30:00,30.48,30.64,30.47,30.59,67634.0,22.2143,22.3309,22.207,22.2944,67634.0
2019-03-22 13:40:00,30.6,30.65,30.56,30.58,63723.0,22.3017,22.3382,22.2726,22.2871,63723.0
2019-03-22 13:50:00,30.57,30.59,30.53,30.55,50156.0,22.2799,22.2944,22.2507,22.2653,50156.0
2019-03-22 14:00:00,30.55,30.67,30.53,30.64,71945.0,22.2653,22.3527,22.2507,22.3309,71945.0
2019-03-22 14:10:00,30.64,30.78,30.63,30.74,78626.0,22.3309,22.4329,22.3236,22.4038,78626.0
2019-03-22 14:20:00,30.74,30.81,30.69,30.77,98035.0,22.4038,22.4548,22.3673,22.4256,98035.0
2019-03-22 14:30:00,30.78,30.79,30.67,30.7,66924.0,22.4329,22.4402,22.3527,22.3746,66924.0
2019-03-22 14:40:00,30.71,30.78,30.71,30.76,87487.0,22.3819,22.4329,22.3819,22.4183,87487.0
2019-03-22 14:50:00,30.75,30.81,30.75,30.75,58032.0,22.411,22.4548,22.411,22.411,58032.0
2019-03-22 15:00:00,30.75,30.8,30.72,30.77,82282.0,22.411,22.4475,22.3892,22.4256,82282.0
2019-03-22 15:10:00,30.77,30.77,30.64,30.66,97737.0,22.4256,22.4256,22.3309,22.3454,97737.0
2019-03-22 15:20:00,30.66,30.74,30.64,30.65,105188.0,22.3454,22.4038,22.3309,22.3382,105188.0
2019-03-22 15:30:00,30.64,30.68,30.56,30.57,258545.0,22.3309,22.36,22.2726,22.2799,258545.0
2019-03-22 15:40:00,30.57,30.62,30.5,30.54,412204.0,22.2799,22.3163,22.2288,22.258,412204.0
2019-03-22 15:50:00,30.55,30.55,30.31,30.34,668899.0,22.2653,22.2653,22.0904,22.1122,668899.0
2019-03-25 09:30:00,30.34,30.68,30.18,30.53,225834.0,22.1122,22.36,21.9956,22.2507,225834.0
2019-03-25 09:40:00,30.53,30.53,30.16,30.23,203591.0,22.2507,22.2507,21.981,22.0321,203591.0
2019-03-25 09:50:00,30.23,30.32,29.98,29.99,144931.0,22.0321,22.0977,21.8499,21.8571,144931.0
2019-03-25 10:00:00,29.98,30.25,29.98,30.22,140670.0,21.8499,22.0466,21.8499,22.0248,140670.0
2019-03-25 10:10:00,30.21,30.21,30.04,30.06,152385.0,22.0175,22.0175,21.8936,21.9082,152385.0
2019-03-25 10:20:00,30.07,30.32,30.04,30.28,109949.0,21.9154,22.0977,21.8936,22.0685,109949.0
2019-03-25 10:30:00,30.27,30.39,30.24,30.32,108013.0,22.0612,22.1487,22.0393,22.0977,108013.0
2019-03-25 10:40:00,30.31,30.39,30.27,30.39,83503.0,22.0904,22.1487,22.0612,22.1487,83503.0
2019-03-25 10:50:00,30.4,30.54,30.35,30.39,93502.0,22.156,22.258,22.1195,22.1487,93502.0
2019-03-25 11:00:00,30.39,30.54,30.36,30.49,97368.0,22.1487,22.258,22.1268,22.2216,97368.0
2019-03-25 11:10:00,30.5,30.71,30.48,30.71,91392.0,22.2288,22.3819,22.2143,22.3819,91392.0
2019-03-25 11:20:00,30.71,30.79,30.68,30.77,142378.0,22.3819,22.4402,22.36,22.4256,142378.0
2019-03-25 11:30:00,30.77,30.79,30.59,30.61,111769.0,22.4256,22.4402,22.2944,22.309,111769.0
2019-03-25 11:40:00,30.63,30.68,30.55,30.6,64377.0,22.3236,22.36,22.2653,22.3017,64377.0
2019-03-25 11:50:00,30.6,30.75,30.58,30.65,86478.0,22.3017,22.411,22.2871,22.3382,86478.0
2019-03-25 12:00:00,30.64,30.78,30.62,30.73,109128.0,22.3309,22.4329,22.3163,22.3965,109128.0
2019-03-25 12:10:00,30.73,30.78,30.64,30.78,84119.0,22.3965,22.4329,22.3309,22.4329,84119.0
2019-03-25 12:20:00,30.78,30.82,30.76,30.77,218352.0,22.4329,22.4621,22.4183,22.4256,218352.0
2019-03-25 12:30:00,30.77,30.81,30.61,30.62,110716.0,22.4256,22.4548,22.309,22.3163,110716.0
2019-03-25 12:40:00,30.61,30.76,30.61,30.74,72890.0,22.309,22.4183,22.309,22.4038,72890.0
2019-03-25 12:50:00,30.74,30.83,30.73,30.8,147473.0,22.4038,22.4693,22.3965,22.4475,147473.0
2019-03-25 13:00:00,30.8,30.81,30.66,30.76,144527.0,22.4475,22.4548,22.3454,22.4183,144527.0
2019-03-25 13:10:00,30.76,30.88,30.75,30.82,68081.0,22.4183,22.5058,22.411,22.4621,68081.0
2019-03-25 13:20:00,30.82,30.88,30.77,30.87,63733.0,22.4621,22.5058,22.4256,22.4985,63733.0
2019-03-25 13:30:00,30.87,30.94,30.81,30.94,84467.0,22.4985,22.5495,22.4548,22.5495,84467.0
2019-03-25 13:40:00,30.93,30.94,30.88,30.89,62157.0,22.5422,22.5495,22.5058,22.5131,62157.0
2019-03-25 13:50:00,30.89,30.92,30.8,30.83,70572.0,22.5131,22.5349,22.4475,22.4693,70572.0
2019-03-25 14:00:00,30.82,30.83,30.69,30.73,87176.0,22.4621,22.4693,22.3673,22.3965,87176.0
2019-03-25 14:10:00,30.73,30.77,30.67,30.67,65615.0,22.3965,22.4256,22.3527,22.3527,65615.0
2019-03-25 14:20:00,30.67,30.69,30.58,30.65,100578.0,22.3527,22.3673,22.2871,22.3382,100578.0
2019-03-25 14:30:00,30.66,30.78,30.65,30.73,79983.0,22.3454,22.4329,22.3382,22.3965,79983.0
2019-03-25 14:40:00,30.73,30.82,30.72,30.74,140720.0,22.3965,22.4621,22.3892,22.4038,140720.0
2019-03-25 14:50:00,30.74,30.77,30.7,30.72,65504.0,22.4038,22.4256,22.3746,22.3892,65504.0
2019-03-25 15:00:00,30.73,30.79,30.73,30.75,74140.0,22.3965,22.4402,22.3965,22.411,74140.0
2019-03-25 15:10:00,30.75,30.82,30.74,30.75,88397.0,22.411,22.4621,22.4038,22.411,88397.0
2019-03-25 15:20:00,30.75,30.82,30.72,30.79,83803.0,22.411,22.4621,22.3892,22.4402,83803.0
2019-03-25 15:30:00,30.79,30.83,30.74,30.76,133385.0,22.4402,22.4693,22.4038,22.4183,133385.0
2019-03-25 15:40:00,30.77,30.82,30.75,30.76,274233.0,22.4256,22.4621,22.411,22.4183,274233.0
2019-03-25 15:50:00,30.77,30.85,30.76,30.83,390231.0,22.4256,22.4839,22.4183,22.4693,390231.0
2019-03-26 09:30:00,31.49,31.89,31.4,31.8,258549.0,22.9504,23.2419,22.8848,23.1763,258549.0
2019-03-26 09:40:00,31.79,31.96,31.59,31.61,200074.0,23.169,23.2929,23.0232,23.0378,200074.0
2019-03-26 09:50:00,31.61,31.81,31.52,31.78,228427.0,23.0378,23.1836,22.9722,23.1617,228427.0
2019-03-26 10:00:00,31.79,31.8,31.6,31.66,124578.0,23.169,23.1763,23.0305,23.0743,124578.0
2019-03-26 10:10:00,31.66,31.68,31.54,31.61,81636.0,23.0743,23.0888,22.9868,23.0378,81636.0
2019-03-26 10:20:00,31.61,31.61,31.51,31.55,102102.0,23.0378,23.0378,22.9649,22.9941,102102.0
2019-03-26 10:30:00,31.56,31.69,31.51,31.66,117716.0,23.0014,23.0961,22.9649,23.0743,117716.0
2019-03-26 10:40:00,31.66,31.82,31.65,31.81,99417.0,23.0743,23.1909,23.067,23.1836,99417.0
2019-03-26 10:50:00,31.82,31.9,31.81,31.88,94799.0,23.1909,23.2492,23.1836,23.2346,94799.0
2019-03-26 11:00:00,31.88,31.9,31.72,31.72,94784.0,23.2346,23.2492,23.118,23.118,94784.0
2019-03-26 11:10:00,31.73,31.73,31.57,31.59,127378.0,23.1253,23.1253,23.0087,23.0232,127378.0
2019-03-26 11:20:00,31.59,31.73,31.57,31.68,108721.0,23.0232,23.1253,23.0087,23.0888,108721.0
2019-03-26 11:30:00,31.67,31.8,31.6,31.8,68206.0,23.0816,23.1763,23.0305,23.1763,68206.0
2019-03-26 11:40:00,31.79,31.86,31.73,31.81,96600.0,23.169,23.22,23.1253,23.1836,96600.0
2019-03-26 11:50:00,31.81,31.81,31.71,31.73,71705.0,23.1836,23.1836,23.1107,23.1253,71705.0
2019-03-26 12:00:00,31.73,31.83,31.72,31.76,112818.0,23.1253,23.1982,23.118,23.1471,112818.0
2019-03-26 12:10:00,31.76,31.8,31.73,31.77,95399.0,23.1471,23.1763,23.1253,23.1544,95399.0
2019-03-26 12:20:00,31.77,31.79,31.68,31.71,101476.0,23.1544,23.169,23.0888,23.1107,101476.0
2019-03-26 12:30:00,31.71,31.77,31.66,31.66,98428.0,23.1107,23.1544,23.0743,23.0743,98428.0
2019-03-26 12:40:00,31.67,31.71,31.63,31.64,74369.0,23.0816,23.1107,23.0524,23.0597,74369.0
2019-03-26 12:50:00,31.63,31.71,31.61,31.66,92289.0,23.0524,23.1107,23.0378,23.0743,92289.0
2019-03-26 13:00:00,31.66,31.68,31.53,31.54,232590.0,23.0743,23.0888,22.9795,22.9868,232590.0
2019-03-26 13:10:00,31.53,31.66,31.53,31.65,38668.0,22.9795,23.0743,22.9795,23.067,38668.0
2019-03-26 13:20:00,31.64,31.64,31.53,31.53,60190.0,23.0597,23.0597,22.9795,22.9795,60190.0
2019-03-26 13:30:00,31.53,31.57,31.45,31.48,97716.0,22.9795,23.0087,22.9212,22.9431,97716.0
2019-03-26 13:40:00,31.49,31.55,31.48,31.55,61170.0,22.9504,22.9941,22.9431,22.9941,61170.0
2019-03-26 13:50:00,31.55,31.58,31.46,31.46,63729.0,22.9941,23.016,22.9285,22.9285,63729.0
2019-03-26 14:00:00,31.46,31.47,31.39,31.44,86763.0,22.9285,22.9358,22.8775,22.9139,86763.0
2019-03-26 14:10:00,31.44,31.55,31.41,31.51,128273.0,22.9139,22.9941,22.8921,22.9649,128273.0
2019-03-26 14:20:00,31.51,31.52,31.45,31.46,78798.0,22.9649,22.9722,22.9212,22.9285,78798.0
2019-03-26 14:30:00,31.45,31.52,31.38,31.51,118607.0,22.9212,22.9722,22.8702,22.9649,118607.0
2019-03-26 14:40:00,31.51,31.57,31.44,31.54,143129.0,22.9649,23.0087,22.9139,22.9868,143129.0
2019-03-26 14:50:00,31.54,31.63,31.49,31.62,122456.0,22.9868,23.0524,22.9504,23.0451,122456.0
2019-03-26 15:00:00,31.63,31.67,31.56,31.6,144823.0,23.0524,23.0816,23.0014,23.0305,144823.0
2019-03-26 15:10:00,31.6,31.65,31.54,31.54,117149.0,23.0305,23.067,22.9868,22.9868,117149.0
2019-03-26 15:20:00,31.54,31.58,31.5,31.5,114956.0,22.9868,23.016,22.9577,22.9577,114956.0
2019-03-26 15:30:00,31.5,31.6,31.46,31.51,291956.0,22.9577,23.0305,22.9285,22.9649,291956.0
2019-03-26 15:40:00,31.5,31.56,31.43,31.5,250510.0,22.9577,23.0014,22.9066,22.9577,250510.0
2019-03-26 15:50:00,31.5,31.61,31.5,31.59,401660.0,22.9577,23.0378,22.9577,23.0232,401660.0
2019-03-27 09:30:00,31.48,31.81,31.43,31.63,234317.0,22.9431,23.1836,22.9066,23.0524,234317.0
2019-03-27 09:40:00,31.64,31.66,31.3,31.35,174021.0,23.0597,23.0743,22.8119,22.8483,174021.0
2019-03-27 09:50:00,31.35,31.35,31.16,31.18,137776.0,22.8483,22.8483,22.7099,22.7244,137776.0
2019-03-27 10:00:00,31.18,31.26,31.05,31.22,218246.0,22.7244,22.7827,22.6297,22.7536,218246.0
2019-03-27 10:10:00,31.23,31.49,31.22,31.49,108105.0,22.7609,22.9504,22.7536,22.9504,108105.0
2019-03-27 10:20:00,31.48,31.54,31.4,31.45,75164.0,22.9431,22.9868,22.8848,22.9212,75164.0
2019-03-27 10:30:00,31.44,31.51,31.32,31.39,104835.0,22.9139,22.9649,22.8265,22.8775,104835.0
2019-03-27 10:40:00,31.39,31.41,31.23,31.23,122968.0,22.8775,22.8921,22.7609,22.7609,122968.0
2019-03-27 10:50:00,31.23,31.49,31.16,31.49,115263.0,22.7609,22.9504,22.7099,22.9504,115263.0
2019-03-27 11:00:00,31.47,31.52,31.36,31.51,89135.0,22.9358,22.9722,22.8556,22.9649,89135.0
2019-03-27 11:10:00,31.51,31.51,31.33,31.38,75036.0,22.9649,22.9649,22.8338,22.8702,75036.0
2019-03-27 11:20:00,31.37,31.42,31.29,31.31,59469.0,22.8629,22.8993,22.8046,22.8192,59469.0
2019-03-27 11:30:00,31.31,31.37,31.19,31.21,121129.0,22.8192,22.8629,22.7317,22.7463,121129.0
2019-03-27 11:40:00,31.21,31.22,31.06,31.08,92250.0,22.7463,22.7536,22.637,22.6516,92250.0
2019-03-27 11:50:00,31.08,31.14,31.0,31.09,98585.0,22.6516,22.6953,22.5932,22.6588,98585.0
2019-03-27 12:00:00,31.1,31.19,31.04,31.1,85426.0,22.6661,22.7317,22.6224,22.6661,85426.0
2019-03-27 12:10:00,31.1,31.19,31.1,31.14,57434.0,22.6661,22.7317,22.6661,22.6953,57434.0
2019-03-27 12:20:00,31.15,31.26,31.12,31.24,95707.0,22.7026,22.7827,22.6807,22.7682,95707.0
2019-03-27 12:30:00,31.23,31.26,31.19,31.19,66617.0,22.7609,22.7827,22.7317,22.7317,66617.0
2019-03-27 12:40:00,31.18,31.24,31.14,31.23,108374.0,22.7244,22.7682,22.6953,22.7609,108374.0
2019-03-27 12:50:00,31.23,31.28,31.21,31.23,72745.0,22.7609,22.7973,22.7463,22.7609,72745.0
2019-03-27 13:00:00,31.23,31.28,31.21,31.24,88816.0,22.7609,22.7973,22.7463,22.7682,88816.0
2019-03-27 13:10:00,31.24,31.37,31.23,31.32,75660.0,22.7682,22.8629,22.7609,22.8265,75660.0
2019-03-27 13:20:00,31.32,31.41,31.31,31.39,60887.0,22.8265,22.8921,22.8192,22.8775,60887.0
2019-03-27 13:30:00,31.39,31.44,31.37,31.43,102179.0,22.8775,22.9139,22.8629,22.9066,102179.0
2019-03-27 13:40:00,31.42,31.54,31.42,31.48,84183.0,22.8993,22.9868,22.8993,22.9431,84183.0
2019-03-27 13:50:00,31.48,31.5,31.45,31.47,86340.0,22.9431,22.9577,22.9212,22.9358,86340.0
2019-03-27 14:00:00,31.48,31.48,31.41,31.41,136144.0,22.9431,22.9431,22.8921,22.8921,136144.0
2019-03-27 14:10:00,31.42,31.45,31.35,31.36,55972.0,22.8993,22.9212,22.8483,22.8556,55972.0
2019-03-27 14:20:00,31.37,31.42,31.34,31.4,52863.0,22.8629,22.8993,22.841,22.8848,52863.0
2019-03-27 14:30:00,31.39,31.48,31.37,31.44,135774.0,22.8775,22.9431,22.8629,22.9139,135774.0
2019-03-27 14:40:00,31.44,31.54,31.43,31.51,119431.0,22.9139,22.9868,22.9066,22.9649,119431.0
2019-03-27 14:50:00,31.5,31.52,31.42,31.45,124645.0,22.9577,22.9722,22.8993,22.9212,124645.0
2019-03-27 15:00:00,31.45,31.47,31.38,31.39,69949.0,22.9212,22.9358,22.8702,22.8775,69949.0
2019-03-27 15:10:00,31.39,31.4,31.32,31.38,58979.0,22.8775,22.8848,22.8265,22.8702,58979.0
2019-03-27 15:20:00,31.38,31.44,31.34,31.44,77744.0,22.8702,22.9139,22.841,22.9139,77744.0
2019-03-27 15:30:00,31.44,31.56,31.44,31.55,284413.0,22.9139,23.0014,22.9139,22.9941,284413.0
2019-03-27 15:40:00,31.55,31.56,31.37,31.38,261596.0,22.9941,23.0014,22.8629,22.8702,261596.0
2019-03-27 15:50:00,31.37,31.41,31.29,31.34,455854.0,22.8629,22.8921,22.8046,22.841,455854.0
2019-03-28 09:30:00,30.97,31.59,30.96,31.47,264984.0,22.5714,23.0232,22.5641,22.9358,264984.0
2019-03-28 09:40:00,31.47,31.57,31.38,31.51,181907.0,22.9358,23.0087,22.8702,22.9649,181907.0
2019-03-28 09:50:00,31.52,31.61,31.46,31.53,121707.0,22.9722,23.0378,22.9285,22.9795,121707.0
2019-03-28 10:00:00,31.54,31.71,31.53,31.65,169902.0,22.9868,23.1107,22.9795,23.067,169902.0
2019-03-28 10:10:00,31.66,31.67,31.5,31.6,100158.0,23.0743,23.0816,22.9577,23.0305,100158.0
2019-03-28 10:20:00,31.6,31.7,31.6,31.64,129569.0,23.0305,23.1034,23.0305,23.0597,129569.0
2019-03-28 10:30:00,31.64,31.73,31.59,31.65,167331.0,23.0597,23.1253,23.0232,23.067,167331.0
2019-03-28 10:40:00,31.65,31.71,31.62,31.71,85262.0,23.067,23.1107,23.0451,23.1107,85262.0
2019-03-28 10:50:00,31.71,31.73,31.63,31.67,86804.0,23.1107,23.1253,23.0524,23.0816,86804.0
2019-03-28 11:00:00,31.67,31.68,31.51,31.52,146148.0,23.0816,23.0888,22.9649,22.9722,146148.0
2019-03-28 11:10:00,31.52,31.6,31.52,31.53,78411.0,22.9722,23.0305,22.9722,22.9795,78411.0
2019-03-28 11:20:00,31.53,31.59,31.46,31.46,111801.0,22.9795,23.0232,22.9285,22.9285,111801.0
2019-03-28 11:30:00,31.45,31.58,31.45,31.55,79231.0,22.9212,23.016,22.9212,22.9941,79231.0
2019-03-28 11:40:00,31.54,31.57,31.42,31.55,98051.0,22.9868,23.0087,22.8993,22.9941,98051.0
2019-03-28 11:50:00,31.55,31.55,31.44,31.51,121443.0,22.9941,22.9941,22.9139,22.9649,121443.0
2019-03-28 12:00:00,31.5,31.54,31.41,31.5,147449.0,22.9577,22.9868,22.8921,22.9577,147449.0
2019-03-28 12:10:00,31.49,31.52,31.45,31.52,94901.0,22.9504,22.9722,22.9212,22.9722,94901.0
2019-03-28 12:20:00,31.52,31.62,31.51,31.6,74465.0,22.9722,23.0451,22.9649,23.0305,74465.0
2019-03-28 12:30:00,31.61,31.63,31.5,31.55,144932.0,23.0378,23.0524,22.9577,22.9941,144932.0
2019-03-28 12:40:00,31.55,31.61,31.55,31.59,51407.0,22.9941,23.0378,22.9941,23.0232,51407.0
2019-03-28 12:50:00,31.59,31.67,31.58,31.63,47552.0,23.0232,23.0816,23.016,23.0524,47552.0
2019-03-28 13:00:00,31.63,31.69,31.59,31.63,98348.0,23.0524,23.0961,23.0232,23.0524,98348.0
2019-03-28 13:10:00,31.63,31.65,31.6,31.64,50410.0,23.0524,23.067,23.0305,23.0597,50410.0
2019-03-28 13:20:00,31.63,31.69,31.63,31.66,77481.0,23.0524,23.0961,23.0524,23.0743,77481.0
2019-03-28 13:30:00,31.66,31.7,31.65,31.67,118607.0,23.0743,23.1034,23.067,23.0816,118607.0
2019-03-28 13:40:00,31.67,31.73,31.64,31.73,56247.0,23.0816,23.1253,23.0597,23.1253,56247.0
2019-03-28 13:50:00,31.73,31.74,31.66,31.7,159574.0,23.1253,23.1326,23.0743,23.1034,159574.0
2019-03-28 14:00:00,31.7,31.7,31.55,31.56,183373.0,23.1034,23.1034,22.9941,23.0014,183373.0
2019-03-28 14:10:00,31.55,31.6,31.4,31.55,396216.0,22.9941,23.0305,22.8848,22.9941,396216.0
2019-03-28 14:20:00,31.55,31.6,31.49,31.54,64355.0,22.9941,23.0305,22.9504,22.9868,64355.0
2019-03-28 14:30:00,31.53,31.59,31.51,31.54,70899.0,22.9795,23.0232,22.9649,22.9868,70899.0
2019-03-28 14:40:00,31.54,31.54,31.47,31.52,94115.0,22.9868,22.9868,22.9358,22.9722,94115.0
2019-03-28 14:50:00,31.52,31.64,31.5,31.64,57045.0,22.9722,23.0597,22.9577,23.0597,57045.0
2019-03-28 15:00:00,31.63,31.76,31.62,31.71,78708.0,23.0524,23.1471,23.0451,23.1107,78708.0
2019-03-28 15:10:00,31.71,31.78,31.71,31.78,87503.0,23.1107,23.1617,23.1107,23.1617,87503.0
2019-03-28 15:20:00,31.78,31.85,31.76,31.81,70925.0,23.1617,23.2127,23.1471,23.1836,70925.0
2019-03-28 15:30:00,31.81,31.86,31.78,31.83,157529.0,23.1836,23.22,23.1617,23.1982,157529.0
2019-03-28 15:40:00,31.84,31.87,31.78,31.82,277086.0,23.2055,23.2273,23.1617,23.1909,277086.0
2019-03-28 15:50:00,31.82,31.93,31.8,31.87,463090.0,23.1909,23.271,23.1763,23.2273,463090.0
2019-03-29 09:30:00,32.37,32.43,32.2,32.27,253015.0,23.5917,23.6355,23.4678,23.5188,253015.0
2019-03-29 09:40:00,32.27,32.39,32.21,32.35,114467.0,23.5188,23.6063,23.4751,23.5771,114467.0
2019-03-29 09:50:00,32.35,32.35,32.23,32.26,97975.0,23.5771,23.5771,23.4897,23.5116,97975.0
2019-03-29 10:00:00,32.27,32.27,32.03,32.09,138033.0,23.5188,23.5188,23.3439,23.3877,138033.0
2019-03-29 10:10:00,32.1,32.12,31.89,31.99,190756.0,23.3949,23.4095,23.2419,23.3148,190756.0
2019-03-29 10:20:00,31.99,32.04,31.9,32.01,130392.0,23.3148,23.3512,23.2492,23.3293,130392.0
2019-03-29 10:30:00,32.01,32.08,31.85,31.92,123383.0,23.3293,23.3804,23.2127,23.2638,123383.0
2019-03-29 10:40:00,31.92,31.94,31.78,31.89,111890.0,23.2638,23.2783,23.1617,23.2419,111890.0
2019-03-29 10:50:00,31.87,31.89,31.77,31.8,83479.0,23.2273,23.2419,23.1544,23.1763,83479.0
2019-03-29 11:00:00,31.8,31.85,31.62,31.66,143421.0,23.1763,23.2127,23.0451,23.0743,143421.0
2019-03-29 11:10:00,31.65,31.71,31.58,31.61,94730.0,23.067,23.1107,23.016,23.0378,94730.0
2019-03-29 11:20:00,31.61,31.72,31.6,31.71,68491.0,23.0378,23.118,23.0305,23.1107,68491.0
2019-03-29 11:30:00,31.72,31.8,31.69,31.76,62426.0,23.118,23.1763,23.0961,23.1471,62426.0
2019-03-29 11:40:00,31.76,31.8,31.74,31.77,56443.0,23.1471,23.1763,23.1326,23.1544,56443.0
2019-03-29 11:50:00,31.76,31.77,31.68,31.7,50398.0,23.1471,23.1544,23.0888,23.1034,50398.0
2019-03-29 12:00:00,31.7,31.7,31.58,31.6,90205.0,23.1034,23.1034,23.016,23.0305,90205.0
2019-03-29 12:10:00,31.59,31.62,31.54,31.59,61225.0,23.0232,23.0451,22.9868,23.0232,61225.0
2019-03-29 12:20:00,31.59,31.68,31.59,31.66,63929.0,23.0232,23.0888,23.0232,23.0743,63929.0
2019-03-29 12:30:00,31.66,31.68,31.61,31.62,53713.0,23.0743,23.0888,23.0378,23.0451,53713.0
2019-03-29 12:40:00,31.62,31.63,31.49,31.56,74471.0,23.0451,23.0524,22.9504,23.0014,74471.0
2019-03-29 12:50:00,31.56,31.6,31.5,31.6,113696.0,23.0014,23.0305,22.9577,23.0305,113696.0
2019-03-29 13:00:00,31.61,31.62,31.48,31.52,95596.0,23.0378,23.0451,22.9431,22.9722,95596.0
2019-03-29 13:10:00,31.53,31.58,31.53,31.54,60749.0,22.9795,23.016,22.9795,22.9868,60749.0
2019-03-29 13:20:00,31.53,31.56,31.51,31.53,45838.0,22.9795,23.0014,22.9649,22.9795,45838.0
2019-03-29 13:30:00,31.52,31.52,31.43,31.43,59423.0,22.9722,22.9722,22.9066,22.9066,59423.0
2019-03-29 13:40:00,31.43,31.49,31.42,31.44,96723.0,22.9066,22.9504,22.8993,22.9139,96723.0
2019-03-29 13:50:00,31.44,31.49,31.43,31.45,51758.0,22.9139,22.9504,22.9066,22.9212,51758.0
2019-03-29 14:00:00,31.45,31.52,31.42,31.5,70367.0,22.9212,22.9722,22.8993,22.9577,70367.0
2019-03-29 14:10:00,31.51,31.6,31.49,31.59,81726.0,22.9649,23.0305,22.9504,23.0232,81726.0
2019-03-29 14:20:00,31.6,31.62,31.51,31.62,131889.0,23.0305,23.0451,22.9649,23.0451,131889.0
2019-03-29 14:30:00,31.62,31.67,31.58,31.65,93221.0,23.0451,23.0816,23.016,23.067,93221.0
2019-03-29 14:40:00,31.65,31.76,31.63,31.75,121591.0,23.067,23.1471,23.0524,23.1399,121591.0
2019-03-29 14:50:00,31.74,31.8,31.71,31.78,132043.0,23.1326,23.1763,23.1107,23.1617,132043.0
2019-03-29 15:00:00,31.78,31.83,31.69,31.7,74295.0,23.1617,23.1982,23.0961,23.1034,74295.0
2019-03-29 15:10:00,31.69,31.71,31.63,31.69,73407.0,23.0961,23.1107,23.0524,23.0961,73407.0
2019-03-29 15:20:00,31.68,31.72,31.64,31.7,115297.0,23.0888,23.118,23.0597,23.1034,115297.0
2019-03-29 15:30:00,31.71,31.72,31.63,31.68,270716.0,23.1107,23.118,23.0524,23.0888,270716.0
2019-03-29 15:40:00,31.68,31.69,31.54,31.56,324825.0,23.0888,23.0961,22.9868,23.0014,324825.0
2019-03-29 15:50:00,31.57,31.59,31.5,31.55,768082.0,23.0087,23.0232,22.9577,22.9941,768082.0
2019-04-01 09:30:00,31.92,32.08,31.7,31.77,202345.0,23.2638,23.3804,23.1034,23.1544,202345.0
2019-04-01 09:40:00,31.79,31.94,31.62,31.73,139651.0,23.169,23.2783,23.0451,23.1253,139651.0
2019-04-01 09:50:00,31.72,31.84,31.66,31.67,126847.0,23.118,23.2055,23.0743,23.0816,126847.0
2019-04-01 10:00:00,31.68,31.9,31.67,31.79,116384.0,23.0888,23.2492,23.0816,23.169,116384.0
2019-04-01 10:10:00,31.8,31.84,31.6,31.64,75373.0,23.1763,23.2055,23.0305,23.0597,75373.0
2019-04-01 10:20:00,31.64,31.71,31.59,31.69,75354.0,23.0597,23.1107,23.0232,23.0961,75354.0
2019-04-01 10:30:00,31.68,31.74,31.57,31.66,81808.0,23.0888,23.1326,23.0087,23.0743,81808.0
2019-04-01 10:40:00,31.66,31.69,31.58,31.63,84585.0,23.0743,23.0961,23.016,23.0524,84585.0
2019-04-01 10:50:00,31.62,31.63,31.51,31.56,88325.0,23.0451,23.0524,22.9649,23.0014,88325.0
2019-04-01 11:00:00,31.57,31.72,31.57,31.64,100469.0,23.0087,23.118,23.0087,23.0597,100469.0
2019-04-01 11:10:00,31.64,31.69,31.58,31.62,79522.0,23.0597,23.0961,23.016,23.0451,79522.0
2019-04-01 11:20:00,31.61,31.61,31.47,31.54,135840.0,23.0378,23.0378,22.9358,22.9868,135840.0
2019-04-01 11:30:00,31.54,31.54,31.39,31.4,78803.0,22.9868,22.9868,22.8775,22.8848,78803.0
2019-04-01 11:40:00,31.4,31.44,31.27,31.35,104965.0,22.8848,22.9139,22.79,22.8483,104965.0
2019-04-01 11:50:00,31.35,31.42,31.32,31.39,103966.0,22.8483,22.8993,22.8265,22.8775,103966.0
2019-04-01 12:00:00,31.39,31.41,31.35,31.36,60256.0,22.8775,22.8921,22.8483,22.8556,60256.0
2019-04-01 12:10:00,31.36,31.46,31.33,31.43,78109.0,22.8556,22.9285,22.8338,22.9066,78109.0
2019-04-01 12:20:00,31.43,31.53,31.43,31.46,67734.0,22.9066,22.9795,22.9066,22.9285,67734.0
2019-04-01 12:30:00,31.47,31.53,31.45,31.53,108188.0,22.9358,22.9795,22.9212,22.9795,108188.0
2019-04-01 12:40:00,31.52,31.57,31.49,31.52,63407.0,22.9722,23.0087,22.9504,22.9722,63407.0
2019-04-01 12:50:00,31.51,31.58,31.49,31.56,60940.0,22.9649,23.016,22.9504,23.0014,60940.0
2019-04-01 13:00:00,31.56,31.68,31.52,31.65,169181.0,23.0014,23.0888,22.9722,23.067,169181.0
2019-04-01 13:10:00,31.65,31.67,31.61,31.62,57531.0,23.067,23.0816,23.0378,23.0451,57531.0
2019-04-01 13:20:00,31.62,31.67,31.57,31.64,64659.0,23.0451,23.0816,23.0087,23.0597,64659.0
2019-04-01 13:30:00,31.65,31.74,31.64,31.68,74945.0,23.067,23.1326,23.0597,23.0888,74945.0
2019-04-01 13:40:00,31.69,31.75,31.65,31.71,130022.0,23.0961,23.1399,23.067,23.1107,130022.0
2019-04-01 13:50:00,31.7,31.72,31.6,31.62,58541.0,23.1034,23.118,23.0305,23.0451,58541.0
2019-04-01 14:00:00,31.62,31.64,31.57,31.6,78242.0,23.0451,23.0597,23.0087,23.0305,78242.0
2019-04-01 14:10:00,31.6,31.67,31.6,31.66,76743.0,23.0305,23.0816,23.0305,23.0743,76743.0
2019-04-01 14:20:00,31.65,31.66,31.55,31.56,67201.0,23.067,23.0743,22.9941,23.0014,67201.0
2019-04-01 14:30:00,31.56,31.6,31.54,31.58,79999.0,23.0014,23.0305,22.9868,23.016,79999.0
2019-04-01 14:40:00,31.58,31.59,31.49,31.52,86067.0,23.016,23.0232,22.9504,22.9722,86067.0
2019-04-01 14:50:00,31.51,31.58,31.5,31.54,87550.0,22.9649,23.016,22.9577,22.9868,87550.0
2019-04-01 15:00:00,31.54,31.58,31.46,31.47,79737.0,22.9868,23.016,22.9285,22.9358,79737.0
2019-04-01 15:10:00,31.47,31.53,31.43,31.5,115996.0,22.9358,22.9795,22.9066,22.9577,115996.0
2019-04-01 15:20:00,31.5,31.57,31.49,31.54,176794.0,22.9577,23.0087,22.9504,22.9868,176794.0
2019-04-01 15:30:00,31.54,31.55,31.48,31.51,150278.0,22.9868,22.9941,22.9431,22.9649,150278.0
2019-04-01 15:40:00,31.51,31.56,31.49,31.52,272734.0,22.9649,23.0014,22.9504,22.9722,272734.0
2019-04-01 15:50:00,31.53,31.56,31.5,31.54,513006.0,22.9795,23.0014,22.9577,22.9868,513006.0
2019-04-02 09:30:00,31.6,31.83,31.51,31.76,160661.0,23.0305,23.1982,22.9649,23.1471,160661.0
2019-04-02 09:40:00,31.75,31.76,31.55,31.57,125900.0,23.1399,23.1471,22.9941,23.0087,125900.0
2019-04-02 09:50:00,31.57,31.78,31.56,31.76,73581.0,23.0087,23.1617,23.0014,23.1471,73581.0
2019-04-02 10:00:00,31.76,31.8,31.65,31.72,68988.0,23.1471,23.1763,23.067,23.118,68988.0
2019-04-02 10:10:00,31.71,31.79,31.63,31.7,73072.0,23.1107,23.169,23.0524,23.1034,73072.0
2019-04-02 10:20:00,31.7,31.73,31.55,31.6,98194.0,23.1034,23.1253,22.9941,23.0305,98194.0
2019-04-02 10:30:00,31.61,31.66,31.53,31.54,100646.0,23.0378,23.0743,22.9795,22.9868,100646.0
2019-04-02 10:40:00,31.55,31.6,31.51,31.56,109683.0,22.9941,23.0305,22.9649,23.0014,109683.0
2019-04-02 10:50:00,31.55,31.59,31.27,31.29,167369.0,22.9941,23.0232,22.79,22.8046,167369.0
2019-04-02 11:00:00,31.29,31.36,31.23,31.28,85465.0,22.8046,22.8556,22.7609,22.7973,85465.0
2019-04-02 11:10:00,31.28,31.3,31.2,31.3,86653.0,22.7973,22.8119,22.739,22.8119,86653.0
2019-04-02 11:20:00,31.3,31.35,31.26,31.32,89856.0,22.8119,22.8483,22.7827,22.8265,89856.0
2019-04-02 11:30:00,31.32,31.35,31.22,31.27,63606.0,22.8265,22.8483,22.7536,22.79,63606.0
2019-04-02 11:40:00,31.27,31.34,31.27,31.31,47121.0,22.79,22.841,22.79,22.8192,47121.0
2019-04-02 11:50:00,31.31,31.37,31.3,31.32,65041.0,22.8192,22.8629,22.8119,22.8265,65041.0
2019-04-02 12:00:00,31.32,31.38,31.29,31.34,78762.0,22.8265,22.8702,22.8046,22.841,78762.0
2019-04-02 12:10:00,31.35,31.36,31.24,31.26,98235.0,22.8483,22.8556,22.7682,22.7827,98235.0
2019-04-02 12:20:00,31.26,31.27,31.16,31.21,70011.0,22.7827,22.79,22.7099,22.7463,70011.0
2019-04-02 12:30:00,31.21,31.29,31.21,31.26,79052.0,22.7463,22.8046,22.7463,22.7827,79052.0
2019-04-02 12:40:00,31.25,31.29,31.21,31.23,44722.0,22.7754,22.8046,22.7463,22.7609,44722.0
2019-04-02 12:50:00,31.23,31.28,31.21,31.27,56880.0,22.7609,22.7973,22.7463,22.79,56880.0
2019-04-02 13:00:00,31.27,31.38,31.25,31.36,48539.0,22.79,22.8702,22.7754,22.8556,48539.0
2019-04-02 13:10:00,31.36,31.39,31.33,31.35,44171.0,22.8556,22.8775,22.8338,22.8483,44171.0
2019-04-02 13:20:00,31.36,31.36,31.28,31.29,31152.0,22.8556,22.8556,22.7973,22.8046,31152.0
2019-04-02 13:30:00,31.28,31.33,31.26,31.3,33647.0,22.7973,22.8338,22.7827,22.8119,33647.0
2019-04-02 13:40:00,31.29,31.29,31.21,31.21,52644.0,22.8046,22.8046,22.7463,22.7463,52644.0
2019-04-02 13:50:00,31.21,31.3,31.2,31.29,232303.0,22.7463,22.8119,22.739,22.8046,232303.0
2019-04-02 14:00:00,31.28,31.38,31.28,31.34,48436.0,22.7973,22.8702,22.7973,22.841,48436.0
2019-04-02 14:10:00,31.34,31.36,31.29,31.29,36441.0,22.841,22.8556,22.8046,22.8046,36441.0
2019-04-02 14:20:00,31.29,31.3,31.24,31.27,59886.0,22.8046,22.8119,22.7682,22.79,59886.0
2019-04-02 14:30:00,31.26,31.32,31.26,31.3,33853.0,22.7827,22.8265,22.7827,22.8119,33853.0
2019-04-02 14:40:00,31.31,31.34,31.29,31.32,69052.0,22.8192,22.841,22.8046,22.8265,69052.0
2019-04-02 14:50:00,31.32,31.34,31.27,31.32,52434.0,22.8265,22.841,22.79,22.8265,52434.0
2019-04-02 15:00:00,31.33,31.36,31.31,31.33,55630.0,22.8338,22.8556,22.8192,22.8338,55630.0
2019-04-02 15:10:00,31.33,31.36,31.31,31.35,96787.0,22.8338,22.8556,22.8192,22.8483,96787.0
2019-04-02 15:20:00,31.34,31.37,31.32,31.34,142747.0,22.841,22.8629,22.8265,22.841,142747.0
2019-04-02 15:30:00,31.34,31.38,31.34,31.34,132154.0,22.841,22.8702,22.841,22.841,132154.0
2019-04-02 15:40:00,31.34,31.35,31.23,31.24,180142.0,22.841,22.8483,22.7609,22.7682,180142.0
2019-04-02 15:50:00,31.23,31.25,31.17,31.21,394452.0,22.7609,22.7754,22.7171,22.7463,394452.0
2019-04-03 09:30:00,31.38,31.45,31.21,31.31,101078.0,22.8702,22.9212,22.7463,22.8192,101078.0
2019-04-03 09:40:00,31.33,31.41,31.25,31.38,62363.0,22.8338,22.8921,22.7754,22.8702,62363.0
2019-04-03 09:50:00,31.37,31.39,31.26,31.26,59550.0,22.8629,22.8775,22.7827,22.7827,59550.0
2019-04-03 10:00:00,31.26,31.27,31.1,31.21,58513.0,22.7827,22.79,22.6661,22.7463,58513.0
2019-04-03 10:10:00,31.22,31.32,31.19,31.32,28841.0,22.7536,22.8265,22.7317,22.8265,28841.0
2019-04-03 10:20:00,31.33,31.36,31.21,31.27,26285.0,22.8338,22.8556,22.7463,22.79,26285.0
2019-04-03 10:30:00,31.27,31.29,31.06,31.26,148363.0,22.79,22.8046,22.637,22.7827,148363.0
2019-04-03 10:40:00,31.26,31.32,31.24,31.26,55196.0,22.7827,22.8265,22.7682,22.7827,55196.0
2019-04-03 10:50:00,31.26,31.36,31.25,31.28,83896.0,22.7827,22.8556,22.7754,22.7973,83896.0
2019-04-03 11:00:00,31.28,31.41,31.27,31.31,70375.0,22.7973,22.8921,22.79,22.8192,70375.0
2019-04-03 11:10:00,31.31,31.32,31.17,31.17,51605.0,22.8192,22.8265,22.7171,22.7171,51605.0
2019-04-03 11:20:00,31.15,31.16,30.96,31.02,94325.0,22.7026,22.7099,22.5641,22.6078,94325.0
2019-04-03 11:30:00,31.02,31.11,30.99,31.05,88188.0,22.6078,22.6734,22.586,22.6297,88188.0
2019-04-03 11:40:00,31.04,31.06,30.96,31.01,120727.0,22.6224,22.637,22.5641,22.6005,120727.0
2019-04-03 11:50:00,31.02,31.08,30.97,30.99,72807.0,22.6078,22.6516,22.5714,22.586,72807.0
2019-04-03 12:00:00,31.01,31.11,31.0,31.11,114201.0,22.6005,22.6734,22.5932,22.6734,114201.0
2019-04-03 12:10:00,31.12,31.12,30.99,31.0,68435.0,22.6807,22.6807,22.586,22.5932,68435.0
2019-04-03 12:20:00,30.99,31.04,30.95,30.95,75592.0,22.586,22.6224,22.5568,22.5568,75592.0
2019-04-03 12:30:00,30.95,30.96,30.89,30.96,67039.0,22.5568,22.5641,22.5131,22.5641,67039.0
2019-04-03 12:40:00,30.96,30.96,30.87,30.89,87213.0,22.5641,22.5641,22.4985,22.5131,87213.0
2019-04-03 12:50:00,30.88,30.9,30.81,30.83,53587.0,22.5058,22.5204,22.4548,22.4693,53587.0
2019-04-03 13:00:00,30.81,30.88,30.79,30.87,50757.0,22.4548,22.5058,22.4402,22.4985,50757.0
2019-04-03 13:10:00,30.86,30.88,30.77,30.78,58094.0,22.4912,22.5058,22.4256,22.4329,58094.0
2019-04-03 13:20:00,30.78,30.85,30.75,30.76,44977.0,22.4329,22.4839,22.411,22.4183,44977.0
2019-04-03 13:30:00,30.75,30.82,30.75,30.8,41591.0,22.411,22.4621,22.411,22.4475,41591.0
2019-04-03 13:40:00,30.8,30.81,30.67,30.7,64875.0,22.4475,22.4548,22.3527,22.3746,64875.0
2019-04-03 13:50:00,30.69,30.69,30.52,30.59,82582.0,22.3673,22.3673,22.2434,22.2944,82582.0
2019-04-03 14:00:00,30.6,30.6,30.5,30.53,51931.0,22.3017,22.3017,22.2288,22.2507,51931.0
2019-04-03 14:10:00,30.53,30.56,30.49,30.5,66928.0,22.2507,22.2726,22.2216,22.2288,66928.0
2019-04-03 14:20:00,30.51,30.7,30.5,30.68,71812.0,22.2361,22.3746,22.2288,22.36,71812.0
2019-04-03 14:30:00,30.68,30.74,30.65,30.69,59380.0,22.36,22.4038,22.3382,22.3673,59380.0
2019-04-03 14:40:00,30.7,30.72,30.66,30.71,59583.0,22.3746,22.3892,22.3454,22.3819,59583.0
2019-04-03 14:50:00,30.71,30.77,30.7,30.72,42710.0,22.3819,22.4256,22.3746,22.3892,42710.0
2019-04-03 15:00:00,30.71,30.74,30.68,30.73,50616.0,22.3819,22.4038,22.36,22.3965,50616.0
2019-04-03 15:10:00,30.74,30.74,30.63,30.64,77096.0,22.4038,22.4038,22.3236,22.3309,77096.0
2019-04-03 15:20:00,30.64,30.75,30.59,30.74,90992.0,22.3309,22.411,22.2944,22.4038,90992.0
2019-04-03 15:30:00,30.73,30.79,30.7,30.73,240933.0,22.3965,22.4402,22.3746,22.3965,240933.0
2019-04-03 15:40:00,30.72,30.79,30.71,30.77,202827.0,22.3892,22.4402,22.3819,22.4256,202827.0
2019-04-03 15:50:00,30.77,30.77,30.69,30.71,420092.0,22.4256,22.4256,22.3673,22.3819,420092.0
2019-04-04 09:30:00,30.8,30.91,30.65,30.8,126318.0,22.4475,22.5277,22.3382,22.4475,126318.0
2019-04-04 09:40:00,30.8,30.86,30.7,30.73,70406.0,22.4475,22.4912,22.3746,22.3965,70406.0
2019-04-04 09:50:00,30.74,30.84,30.67,30.68,106964.0,22.4038,22.4766,22.3527,22.36,106964.0
2019-04-04 10:00:00,30.68,30.78,30.66,30.68,57505.0,22.36,22.4329,22.3454,22.36,57505.0
2019-04-04 10:10:00,30.68,30.74,30.64,30.68,58841.0,22.36,22.4038,22.3309,22.36,58841.0
2019-04-04 10:20:00,30.69,30.73,30.62,30.63,47157.0,22.3673,22.3965,22.3163,22.3236,47157.0
2019-04-04 10:30:00,30.63,30.63,30.43,30.44,75261.0,22.3236,22.3236,22.1778,22.1851,75261.0
2019-04-04 10:40:00,30.44,30.55,30.41,30.54,80238.0,22.1851,22.2653,22.1632,22.258,80238.0
2019-04-04 10:50:00,30.54,30.54,30.44,30.45,98897.0,22.258,22.258,22.1851,22.1924,98897.0
2019-04-04 11:00:00,30.45,30.66,30.43,30.65,59751.0,22.1924,22.3454,22.1778,22.3382,59751.0
2019-04-04 11:10:00,30.65,30.7,30.53,30.53,51019.0,22.3382,22.3746,22.2507,22.2507,51019.0
2019-04-04 11:20:00,30.53,30.69,30.46,30.64,92443.0,22.2507,22.3673,22.1997,22.3309,92443.0
2019-04-04 11:30:00,30.64,30.76,30.54,30.76,72139.0,22.3309,22.4183,22.258,22.4183,72139.0
2019-04-04 11:40:00,30.76,30.84,30.72,30.8,52860.0,22.4183,22.4766,22.3892,22.4475,52860.0
2019-04-04 11:50:00,30.8,30.88,30.77,30.86,40196.0,22.4475,22.5058,22.4256,22.4912,40196.0
2019-04-04 12:00:00,30.85,30.89,30.8,30.81,45209.0,22.4839,22.5131,22.4475,22.4548,45209.0
2019-04-04 12:10:00,30.8,30.81,30.66,30.72,48500.0,22.4475,22.4548,22.3454,22.3892,48500.0
2019-04-04 12:20:00,30.73,30.82,30.72,30.79,102480.0,22.3965,22.4621,22.3892,22.4402,102480.0
2019-04-04 12:30:00,30.79,30.86,30.76,30.79,85981.0,22.4402,22.4912,22.4183,22.4402,85981.0
2019-04-04 12:40:00,30.78,30.84,30.75,30.81,33888.0,22.4329,22.4766,22.411,22.4548,33888.0
2019-04-04 12:50:00,30.81,30.87,30.78,30.78,38254.0,22.4548,22.4985,22.4329,22.4329,38254.0
2019-04-04 13:00:00,30.79,30.79,30.72,30.77,32267.0,22.4402,22.4402,22.3892,22.4256,32267.0
2019-04-04 13:10:00,30.77,30.81,30.74,30.8,27299.0,22.4256,22.4548,22.4038,22.4475,27299.0
2019-04-04 13:20:00,30.8,30.83,30.78,30.81,31081.0,22.4475,22.4693,22.4329,22.4548,31081.0
2019-04-04 13:30:00,30.82,30.98,30.82,30.95,137085.0,22.4621,22.5787,22.4621,22.5568,137085.0
2019-04-04 13:40:00,30.94,30.97,30.91,30.92,63816.0,22.5495,22.5714,22.5277,22.5349,63816.0
2019-04-04 13:50:00,30.92,30.96,30.91,30.95,42083.0,22.5349,22.5641,22.5277,22.5568,42083.0
2019-04-04 14:00:00,30.95,31.02,30.94,30.99,50631.0,22.5568,22.6078,22.5495,22.586,50631.0
2019-04-04 14:10:00,30.99,31.06,30.98,31.03,52058.0,22.586,22.637,22.5787,22.6151,52058.0
2019-04-04 14:20:00,31.02,31.03,30.9,30.92,47753.0,22.6078,22.6151,22.5204,22.5349,47753.0
2019-04-04 14:30:00,30.91,30.99,30.91,30.96,58953.0,22.5277,22.586,22.5277,22.5641,58953.0
2019-04-04 14:40:00,30.96,30.99,30.92,30.93,72165.0,22.5641,22.586,22.5349,22.5422,72165.0
2019-04-04 14:50:00,30.92,30.94,30.87,30.92,74862.0,22.5349,22.5495,22.4985,22.5349,74862.0
2019-04-04 15:00:00,30.92,30.97,30.89,30.95,72686.0,22.5349,22.5714,22.5131,22.5568,72686.0
2019-04-04 15:10:00,30.95,31.0,30.93,30.96,73931.0,22.5568,22.5932,22.5422,22.5641,73931.0
2019-04-04 15:20:00,30.97,30.98,30.92,30.95,66324.0,22.5714,22.5787,22.5349,22.5568,66324.0
2019-04-04 15:30:00,30.95,30.99,30.92,30.96,80524.0,22.5568,22.586,22.5349,22.5641,80524.0
2019-04-04 15:40:00,30.96,31.06,30.95,31.0,128357.0,22.5641,22.637,22.5568,22.5932,128357.0
2019-04-04 15:50:00,31.0,31.12,30.96,31.02,779865.0,22.5932,22.6807,22.5641,22.6078,779865.0
2019-04-05 09:30:00,31.16,31.35,31.14,31.31,111622.0,22.7099,22.8483,22.6953,22.8192,111622.0
2019-04-05 09:40:00,31.32,31.56,31.28,31.51,176098.0,22.8265,23.0014,22.7973,22.9649,176098.0
2019-04-05 09:50:00,31.52,31.54,31.39,31.44,112734.0,22.9722,22.9868,22.8775,22.9139,112734.0
2019-04-05 10:00:00,31.44,31.61,31.43,31.6,81448.0,22.9139,23.0378,22.9066,23.0305,81448.0
2019-04-05 10:10:00,31.6,31.67,31.58,31.6,77695.0,23.0305,23.0816,23.016,23.0305,77695.0
2019-04-05 10:20:00,31.6,31.68,31.54,31.54,67111.0,23.0305,23.0888,22.9868,22.9868,67111.0
2019-04-05 10:30:00,31.56,31.72,31.53,31.69,116174.0,23.0014,23.118,22.9795,23.0961,116174.0
2019-04-05 10:40:00,31.69,31.75,31.67,31.71,112975.0,23.0961,23.1399,23.0816,23.1107,112975.0
2019-04-05 10:50:00,31.71,31.8,31.63,31.66,72240.0,23.1107,23.1763,23.0524,23.0743,72240.0
2019-04-05 11:00:00,31.65,31.71,31.6,31.7,47013.0,23.067,23.1107,23.0305,23.1034,47013.0
2019-04-05 11:10:00,31.71,31.78,31.7,31.73,62817.0,23.1107,23.1617,23.1034,23.1253,62817.0
2019-04-05 11:20:00,31.73,31.77,31.67,31.73,79447.0,23.1253,23.1544,23.0816,23.1253,79447.0
2019-04-05 11:30:00,31.72,31.77,31.68,31.75,62985.0,23.118,23.1544,23.0888,23.1399,62985.0
2019-04-05 11:40:00,31.75,31.85,31.74,31.84,278324.0,23.1399,23.2127,23.1326,23.2055,278324.0
2019-04-05 11:50:00,31.84,31.85,31.77,31.8,301412.0,23.2055,23.2127,23.1544,23.1763,301412.0
2019-04-05 12:00:00,31.81,31.88,31.79,31.83,171362.0,23.1836,23.2346,23.169,23.1982,171362.0
2019-04-05 12:10:00,31.83,31.84,31.73,31.75,75171.0,23.1982,23.2055,23.1253,23.1399,75171.0
2019-04-05 12:20:00,31.75,31.8,31.74,31.77,69076.0,23.1399,23.1763,23.1326,23.1544,69076.0
2019-04-05 12:30:00,31.77,31.81,31.71,31.73,66501.0,23.1544,23.1836,23.1107,23.1253,66501.0
2019-04-05 12:40:00,31.73,31.81,31.7,31.77,106119.0,23.1253,23.1836,23.1034,23.1544,106119.0
2019-04-05 12:50:00,31.76,31.9,31.73,31.9,240997.0,23.1471,23.2492,23.1253,23.2492,240997.0
2019-04-05 13:00:00,31.89,31.96,31.89,31.95,97174.0,23.2419,23.2929,23.2419,23.2856,97174.0
2019-04-05 13:10:00,31.95,31.96,31.91,31.95,62821.0,23.2856,23.2929,23.2565,23.2856,62821.0
2019-04-05 13:20:00,31.95,31.98,31.93,31.96,57705.0,23.2856,23.3075,23.271,23.2929,57705.0
2019-04-05 13:30:00,31.96,32.0,31.94,31.99,65687.0,23.2929,23.3221,23.2783,23.3148,65687.0
2019-04-05 13:40:00,31.99,32.01,31.95,31.96,145010.0,23.3148,23.3293,23.2856,23.2929,145010.0
2019-04-05 13:50:00,31.96,32.1,31.95,32.09,180741.0,23.2929,23.3949,23.2856,23.3877,180741.0
2019-04-05 14:00:00,32.09,32.1,31.95,31.95,101754.0,23.3877,23.3949,23.2856,23.2856,101754.0
2019-04-05 14:10:00,31.95,31.99,31.9,31.96,133639.0,23.2856,23.3148,23.2492,23.2929,133639.0
2019-04-05 14:20:00,31.95,31.95,31.89,31.92,90454.0,23.2856,23.2856,23.2419,23.2638,90454.0
2019-04-05 14:30:00,31.92,31.94,31.88,31.94,84708.0,23.2638,23.2783,23.2346,23.2783,84708.0
2019-04-05 14:40:00,31.94,31.94,31.88,31.89,49586.0,23.2783,23.2783,23.2346,23.2419,49586.0
2019-04-05 14:50:00,31.9,31.95,31.86,31.91,86229.0,23.2492,23.2856,23.22,23.2565,86229.0
2019-04-05 15:00:00,31.92,31.99,31.91,31.96,59089.0,23.2638,23.3148,23.2565,23.2929,59089.0
2019-04-05 15:10:00,31.95,31.97,31.9,31.92,64147.0,23.2856,23.3002,23.2492,23.2638,64147.0
2019-04-05 15:20:00,31.93,31.97,31.92,31.95,101474.0,23.271,23.3002,23.2638,23.2856,101474.0
2019-04-05 15:30:00,31.95,32.03,31.93,32.0,348399.0,23.2856,23.3439,23.271,23.3221,348399.0
2019-04-05 15:40:00,32.01,32.07,31.96,32.04,257908.0,23.3293,23.3731,23.2929,23.3512,257908.0
2019-04-05 15:50:00,32.03,32.21,32.03,32.19,902153.0,23.3439,23.4751,23.3439,23.4605,902153.0
2019-04-08 09:30:00,32.39,32.49,32.14,32.21,204314.0,23.6063,23.6792,23.4241,23.4751,204314.0
2019-04-08 09:40:00,32.21,32.45,32.19,32.25,226115.0,23.4751,23.65,23.4605,23.5043,226115.0
2019-04-08 09:50:00,32.25,32.29,32.03,32.03,232212.0,23.5043,23.5334,23.3439,23.3439,232212.0
2019-04-08 10:00:00,32.04,32.08,31.98,32.01,147517.0,23.3512,23.3804,23.3075,23.3293,147517.0
2019-04-08 10:10:00,32.01,32.27,32.0,32.24,181843.0,23.3293,23.5188,23.3221,23.497,181843.0
2019-04-08 10:20:00,32.24,32.26,32.15,32.23,123300.0,23.497,23.5116,23.4314,23.4897,123300.0
2019-04-08 10:30:00,32.23,32.27,32.09,32.21,95933.0,23.4897,23.5188,23.3877,23.4751,95933.0
2019-04-08 10:40:00,32.22,32.25,32.03,32.05,168245.0,23.4824,23.5043,23.3439,23.3585,168245.0
2019-04-08 10:50:00,32.05,32.13,31.99,32.02,103980.0,23.3585,23.4168,23.3148,23.3366,103980.0
2019-04-08 11:00:00,32.03,32.17,32.0,32.01,201955.0,23.3439,23.446,23.3221,23.3293,201955.0
2019-04-08 11:10:00,32.02,32.03,31.85,31.86,115999.0,23.3366,23.3439,23.2127,23.22,115999.0
2019-04-08 11:20:00,31.85,31.96,31.84,31.92,79203.0,23.2127,23.2929,23.2055,23.2638,79203.0
2019-04-08 11:30:00,31.93,32.09,31.92,32.06,92944.0,23.271,23.3877,23.2638,23.3658,92944.0
2019-04-08 11:40:00,32.05,32.13,32.01,32.09,93445.0,23.3585,23.4168,23.3293,23.3877,93445.0
2019-04-08 11:50:00,32.1,32.1,32.0,32.04,63517.0,23.3949,23.3949,23.3221,23.3512,63517.0
2019-04-08 12:00:00,32.04,32.04,31.94,31.96,101062.0,23.3512,23.3512,23.2783,23.2929,101062.0
2019-04-08 12:10:00,31.96,32.0,31.92,32.0,73519.0,23.2929,23.3221,23.2638,23.3221,73519.0
2019-04-08 12:20:00,32.0,32.0,31.93,31.96,60827.0,23.3221,23.3221,23.271,23.2929,60827.0
2019-04-08 12:30:00,31.96,31.97,31.88,31.93,93530.0,23.2929,23.3002,23.2346,23.271,93530.0
2019-04-08 12:40:00,31.93,31.98,31.9,31.92,68101.0,23.271,23.3075,23.2492,23.2638,68101.0
2019-04-08 12:50:00,31.92,31.96,31.89,31.94,73458.0,23.2638,23.2929,23.2419,23.2783,73458.0
2019-04-08 13:00:00,31.93,31.95,31.87,31.88,70454.0,23.271,23.2856,23.2273,23.2346,70454.0
2019-04-08 13:10:00,31.87,31.88,31.78,31.83,98216.0,23.2273,23.2346,23.1617,23.1982,98216.0
2019-04-08 13:20:00,31.83,31.9,31.83,31.86,47066.0,23.1982,23.2492,23.1982,23.22,47066.0
2019-04-08 13:30:00,31.86,31.91,31.84,31.87,56083.0,23.22,23.2565,23.2055,23.2273,56083.0
2019-04-08 13:40:00,31.87,31.88,31.82,31.84,50666.0,23.2273,23.2346,23.1909,23.2055,50666.0
2019-04-08 13:50:00,31.83,31.86,31.8,31.85,40659.0,23.1982,23.22,23.1763,23.2127,40659.0
2019-04-08 14:00:00,31.84,31.87,31.8,31.84,62361.0,23.2055,23.2273,23.1763,23.2055,62361.0
2019-04-08 14:10:00,31.84,31.85,31.76,31.77,47954.0,23.2055,23.2127,23.1471,23.1544,47954.0
2019-04-08 14:20:00,31.77,31.78,31.68,31.68,84422.0,23.1544,23.1617,23.0888,23.0888,84422.0
2019-04-08 14:30:00,31.69,31.79,31.64,31.76,106050.0,23.0961,23.169,23.0597,23.1471,106050.0
2019-04-08 14:40:00,31.77,31.77,31.7,31.74,66032.0,23.1544,23.1544,23.1034,23.1326,66032.0
2019-04-08 14:50:00,31.74,31.8,31.73,31.78,40830.0,23.1326,23.1763,23.1253,23.1617,40830.0
2019-04-08 15:00:00,31.77,31.79,31.73,31.76,65322.0,23.1544,23.169,23.1253,23.1471,65322.0
2019-04-08 15:10:00,31.76,31.87,31.75,31.87,112146.0,23.1471,23.2273,23.1399,23.2273,112146.0
2019-04-08 15:20:00,31.87,31.9,31.86,31.89,99837.0,23.2273,23.2492,23.22,23.2419,99837.0
2019-04-08 15:30:00,31.89,31.95,31.85,31.94,131862.0,23.2419,23.2856,23.2127,23.2783,131862.0
2019-04-08 15:40:00,31.94,31.97,31.91,31.91,172271.0,23.2783,23.3002,23.2565,23.2565,172271.0
2019-04-08 15:50:00,31.92,32.04,31.91,32.04,493885.0,23.2638,23.3512,23.2565,23.3512,493885.0
2019-04-09 09:30:00,31.84,31.93,31.45,31.56,149900.0,23.2055,23.271,22.9212,23.0014,149900.0
2019-04-09 09:40:00,31.55,31.58,31.36,31.37,159921.0,22.9941,23.016,22.8556,22.8629,159921.0
2019-04-09 09:50:00,31.36,31.55,31.36,31.39,149549.0,22.8556,22.9941,22.8556,22.8775,149549.0
2019-04-09 10:00:00,31.39,31.41,31.28,31.35,121428.0,22.8775,22.8921,22.7973,22.8483,121428.0
2019-04-09 10:10:00,31.34,31.41,31.32,31.34,63627.0,22.841,22.8921,22.8265,22.841,63627.0
2019-04-09 10:20:00,31.34,31.41,31.31,31.4,111823.0,22.841,22.8921,22.8192,22.8848,111823.0
2019-04-09 10:30:00,31.39,31.42,31.32,31.35,83536.0,22.8775,22.8993,22.8265,22.8483,83536.0
2019-04-09 10:40:00,31.35,31.37,31.2,31.21,99369.0,22.8483,22.8629,22.739,22.7463,99369.0
2019-04-09 10:50:00,31.21,31.26,31.18,31.25,106265.0,22.7463,22.7827,22.7244,22.7754,106265.0
2019-04-09 11:00:00,31.25,31.31,31.21,31.26,83138.0,22.7754,22.8192,22.7463,22.7827,83138.0
2019-04-09 11:10:00,31.27,31.33,31.22,31.28,75356.0,22.79,22.8338,22.7536,22.7973,75356.0
2019-04-09 11:20:00,31.28,31.31,31.21,31.29,101661.0,22.7973,22.8192,22.7463,22.8046,101661.0
2019-04-09 11:30:00,31.29,31.35,31.27,31.3,148314.0,22.8046,22.8483,22.79,22.8119,148314.0
2019-04-09 11:40:00,31.3,31.33,31.25,31.33,130705.0,22.8119,22.8338,22.7754,22.8338,130705.0
2019-04-09 11:50:00,31.33,31.34,31.29,31.32,94699.0,22.8338,22.841,22.8046,22.8265,94699.0
2019-04-09 12:00:00,31.32,31.42,31.32,31.42,69627.0,22.8265,22.8993,22.8265,22.8993,69627.0
2019-04-09 12:10:00,31.42,31.53,31.41,31.52,96715.0,22.8993,22.9795,22.8921,22.9722,96715.0
2019-04-09 12:20:00,31.52,31.54,31.45,31.47,49846.0,22.9722,22.9868,22.9212,22.9358,49846.0
2019-04-09 12:30:00,31.48,31.51,31.44,31.47,59148.0,22.9431,22.9649,22.9139,22.9358,59148.0
2019-04-09 12:40:00,31.47,31.49,31.44,31.46,72215.0,22.9358,22.9504,22.9139,22.9285,72215.0
2019-04-09 12:50:00,31.46,31.48,31.41,31.41,53219.0,22.9285,22.9431,22.8921,22.8921,53219.0
2019-04-09 13:00:00,31.42,31.49,31.42,31.47,54948.0,22.8993,22.9504,22.8993,22.9358,54948.0
2019-04-09 13:10:00,31.47,31.48,31.4,31.42,153196.0,22.9358,22.9431,22.8848,22.8993,153196.0
2019-04-09 13:20:00,31.42,31.42,31.33,31.36,68243.0,22.8993,22.8993,22.8338,22.8556,68243.0
2019-04-09 13:30:00,31.35,31.37,31.28,31.3,45111.0,22.8483,22.8629,22.7973,22.8119,45111.0
2019-04-09 13:40:00,31.29,31.34,31.27,31.27,55143.0,22.8046,22.841,22.79,22.79,55143.0
2019-04-09 13:50:00,31.27,31.3,31.23,31.3,60934.0,22.79,22.8119,22.7609,22.8119,60934.0
2019-04-09 14:00:00,31.29,31.3,31.23,31.26,57687.0,22.8046,22.8119,22.7609,22.7827,57687.0
2019-04-09 14:10:00,31.26,31.26,31.19,31.22,38374.0,22.7827,22.7827,22.7317,22.7536,38374.0
2019-04-09 14:20:00,31.22,31.25,31.2,31.21,69637.0,22.7536,22.7754,22.739,22.7463,69637.0
2019-04-09 14:30:00,31.21,31.25,31.19,31.21,75766.0,22.7463,22.7754,22.7317,22.7463,75766.0
2019-04-09 14:40:00,31.2,31.21,31.1,31.14,90041.0,22.739,22.7463,22.6661,22.6953,90041.0
2019-04-09 14:50:00,31.14,31.15,31.06,31.08,98283.0,22.6953,22.7026,22.637,22.6516,98283.0
2019-04-09 15:00:00,31.08,31.14,31.07,31.09,43916.0,22.6516,22.6953,22.6443,22.6588,43916.0
2019-04-09 15:10:00,31.08,31.1,31.01,31.02,97262.0,22.6516,22.6661,22.6005,22.6078,97262.0
2019-04-09 15:20:00,31.02,31.02,30.97,30.98,146195.0,22.6078,22.6078,22.5714,22.5787,146195.0
2019-04-09 15:30:00,30.97,31.05,30.97,31.04,146451.0,22.5714,22.6297,22.5714,22.6224,146451.0
2019-04-09 15:40:00,31.05,31.07,31.01,31.07,209576.0,22.6297,22.6443,22.6005,22.6443,209576.0
2019-04-09 15:50:00,31.06,31.07,30.97,31.06,569495.0,22.637,22.6443,22.5714,22.637,569495.0
2019-04-10 09:30:00,31.26,31.45,31.11,31.24,137677.0,22.7827,22.9212,22.6734,22.7682,137677.0
2019-04-10 09:40:00,31.24,31.4,31.18,31.36,128853.0,22.7682,22.8848,22.7244,22.8556,128853.0
2019-04-10 09:50:00,31.36,31.37,31.22,31.32,105929.0,22.8556,22.8629,22.7536,22.8265,105929.0
2019-04-10 10:00:00,31.32,31.49,31.32,31.44,120422.0,22.8265,22.9504,22.8265,22.9139,120422.0
2019-04-10 10:10:00,31.43,31.52,31.4,31.5,69942.0,22.9066,22.9722,22.8848,22.9577,69942.0
2019-04-10 10:20:00,31.51,31.55,31.47,31.53,107331.0,22.9649,22.9941,22.9358,22.9795,107331.0
2019-04-10 10:30:00,31.53,31.57,31.46,31.49,107948.0,22.9795,23.0087,22.9285,22.9504,107948.0
2019-04-10 10:40:00,31.48,31.53,31.4,31.41,98826.0,22.9431,22.9795,22.8848,22.8921,98826.0
2019-04-10 10:50:00,31.42,31.45,31.36,31.36,65413.0,22.8993,22.9212,22.8556,22.8556,65413.0
2019-04-10 11:00:00,31.37,31.48,31.36,31.47,82290.0,22.8629,22.9431,22.8556,22.9358,82290.0
2019-04-10 11:10:00,31.47,31.48,31.31,31.34,83277.0,22.9358,22.9431,22.8192,22.841,83277.0
2019-04-10 11:20:00,31.34,31.43,31.32,31.38,77137.0,22.841,22.9066,22.8265,22.8702,77137.0
2019-04-10 11:30:00,31.38,31.42,31.37,31.38,46794.0,22.8702,22.8993,22.8629,22.8702,46794.0
2019-04-10 11:40:00,31.39,31.44,31.37,31.4,55307.0,22.8775,22.9139,22.8629,22.8848,55307.0
2019-04-10 11:50:00,31.4,31.43,31.35,31.42,253242.0,22.8848,22.9066,22.8483,22.8993,253242.0
2019-04-10 12:00:00,31.43,31.43,31.36,31.4,81519.0,22.9066,22.9066,22.8556,22.8848,81519.0
2019-04-10 12:10:00,31.4,31.47,31.36,31.47,218907.0,22.8848,22.9358,22.8556,22.9358,218907.0
2019-04-10 12:20:00,31.48,31.58,31.47,31.54,70221.0,22.9431,23.016,22.9358,22.9868,70221.0
2019-04-10 12:30:00,31.54,31.54,31.49,31.5,83604.0,22.9868,22.9868,22.9504,22.9577,83604.0
2019-04-10 12:40:00,31.5,31.57,31.5,31.56,111541.0,22.9577,23.0087,22.9577,23.0014,111541.0
2019-04-10 12:50:00,31.55,31.57,31.52,31.55,38548.0,22.9941,23.0087,22.9722,22.9941,38548.0
2019-04-10 13:00:00,31.56,31.57,31.53,31.54,48600.0,23.0014,23.0087,22.9795,22.9868,48600.0
2019-04-10 13:10:00,31.54,31.58,31.52,31.58,55258.0,22.9868,23.016,22.9722,23.016,55258.0
2019-04-10 13:20:00,31.58,31.6,31.51,31.52,85763.0,23.016,23.0305,22.9649,22.9722,85763.0
2019-04-10 13:30:00,31.53,31.53,31.47,31.48,83499.0,22.9795,22.9795,22.9358,22.9431,83499.0
2019-04-10 13:40:00,31.48,31.5,31.46,31.47,64026.0,22.9431,22.9577,22.9285,22.9358,64026.0
2019-04-10 13:50:00,31.47,31.48,31.39,31.4,88428.0,22.9358,22.9431,22.8775,22.8848,88428.0
2019-04-10 14:00:00,31.4,31.46,31.36,31.37,56286.0,22.8848,22.9285,22.8556,22.8629,56286.0
2019-04-10 14:10:00,31.38,31.39,31.32,31.32,113436.0,22.8702,22.8775,22.8265,22.8265,113436.0
2019-04-10 14:20:00,31.32,31.38,31.3,31.32,40919.0,22.8265,22.8702,22.8119,22.8265,40919.0
2019-04-10 14:30:00,31.32,31.32,31.27,31.29,64841.0,22.8265,22.8265,22.79,22.8046,64841.0
2019-04-10 14:40:00,31.3,31.35,31.29,31.32,57359.0,22.8119,22.8483,22.8046,22.8265,57359.0
2019-04-10 14:50:00,31.32,31.35,31.3,31.31,66118.0,22.8265,22.8483,22.8119,22.8192,66118.0
2019-04-10 15:00:00,31.31,31.44,31.3,31.44,93041.0,22.8192,22.9139,22.8119,22.9139,93041.0
2019-04-10 15:10:00,31.43,31.44,31.36,31.36,80338.0,22.9066,22.9139,22.8556,22.8556,80338.0
2019-04-10 15:20:00,31.37,31.4,31.35,31.35,68270.0,22.8629,22.8848,22.8483,22.8483,68270.0
2019-04-10 15:30:00,31.36,31.38,31.32,31.33,138004.0,22.8556,22.8702,22.8265,22.8338,138004.0
2019-04-10 15:40:00,31.34,31.4,31.33,31.38,115645.0,22.841,22.8848,22.8338,22.8702,115645.0
2019-04-10 15:50:00,31.37,31.4,31.3,31.39,421330.0,22.8629,22.8848,22.8119,22.8775,421330.0
2019-04-11 09:30:00,31.19,31.27,31.0,31.18,175405.0,22.7317,22.79,22.5932,22.7244,175405.0
2019-04-11 09:40:00,31.16,31.46,31.11,31.43,129963.0,22.7099,22.9285,22.6734,22.9066,129963.0
2019-04-11 09:50:00,31.4,31.5,31.4,31.45,61630.0,22.8848,22.9577,22.8848,22.9212,61630.0
2019-04-11 10:00:00,31.46,31.59,31.46,31.52,99507.0,22.9285,23.0232,22.9285,22.9722,99507.0
2019-04-11 10:10:00,31.51,31.72,31.49,31.7,71398.0,22.9649,23.118,22.9504,23.1034,71398.0
2019-04-11 10:20:00,31.7,31.75,31.63,31.65,107239.0,23.1034,23.1399,23.0524,23.067,107239.0
2019-04-11 10:30:00,31.65,31.66,31.53,31.57,130944.0,23.067,23.0743,22.9795,23.0087,130944.0
2019-04-11 10:40:00,31.59,31.59,31.46,31.51,78571.0,23.0232,23.0232,22.9285,22.9649,78571.0
2019-04-11 10:50:00,31.53,31.53,31.36,31.37,81037.0,22.9795,22.9795,22.8556,22.8629,81037.0
2019-04-11 11:00:00,31.37,31.38,31.2,31.32,102435.0,22.8629,22.8702,22.739,22.8265,102435.0
2019-04-11 11:10:00,31.31,31.36,31.2,31.23,50753.0,22.8192,22.8556,22.739,22.7609,50753.0
2019-04-11 11:20:00,31.23,31.26,31.14,31.19,54800.0,22.7609,22.7827,22.6953,22.7317,54800.0
2019-04-11 11:30:00,31.19,31.19,31.09,31.1,45402.0,22.7317,22.7317,22.6588,22.6661,45402.0
2019-04-11 11:40:00,31.09,31.09,30.96,31.05,80045.0,22.6588,22.6588,22.5641,22.6297,80045.0
2019-04-11 11:50:00,31.05,31.1,31.01,31.04,54798.0,22.6297,22.6661,22.6005,22.6224,54798.0
2019-04-11 12:00:00,31.04,31.04,30.9,30.92,155344.0,22.6224,22.6224,22.5204,22.5349,155344.0
2019-04-11 12:10:00,30.93,31.0,30.92,30.95,47397.0,22.5422,22.5932,22.5349,22.5568,47397.0
2019-04-11 12:20:00,30.95,30.96,30.85,30.89,59760.0,22.5568,22.5641,22.4839,22.5131,59760.0
2019-04-11 12:30:00,30.89,30.91,30.83,30.9,47048.0,22.5131,22.5277,22.4693,22.5204,47048.0
2019-04-11 12:40:00,30.9,30.94,30.85,30.92,31876.0,22.5204,22.5495,22.4839,22.5349,31876.0
2019-04-11 12:50:00,30.92,31.01,30.91,30.98,30010.0,22.5349,22.6005,22.5277,22.5787,30010.0
2019-04-11 13:00:00,30.98,31.02,30.95,30.99,42327.0,22.5787,22.6078,22.5568,22.586,42327.0
2019-04-11 13:10:00,30.99,31.0,30.93,30.96,31776.0,22.586,22.5932,22.5422,22.5641,31776.0
2019-04-11 13:20:00,30.96,30.99,30.91,30.95,70091.0,22.5641,22.586,22.5277,22.5568,70091.0
2019-04-11 13:30:00,30.95,30.99,30.93,30.94,68340.0,22.5568,22.586,22.5422,22.5495,68340.0
2019-04-11 13:40:00,30.94,30.99,30.9,30.98,80544.0,22.5495,22.586,22.5204,22.5787,80544.0
2019-04-11 13:50:00,30.99,31.04,30.97,31.02,31472.0,22.586,22.6224,22.5714,22.6078,31472.0
2019-04-11 14:00:00,31.02,31.08,31.0,31.07,29947.0,22.6078,22.6516,22.5932,22.6443,29947.0
2019-04-11 14:10:00,31.06,31.13,31.05,31.11,32508.0,22.637,22.688,22.6297,22.6734,32508.0
2019-04-11 14:20:00,31.12,31.14,31.07,31.13,25876.0,22.6807,22.6953,22.6443,22.688,25876.0
2019-04-11 14:30:00,31.13,31.15,31.07,31.09,23684.0,22.688,22.7026,22.6443,22.6588,23684.0
2019-04-11 14:40:00,31.09,31.14,31.07,31.13,24410.0,22.6588,22.6953,22.6443,22.688,24410.0
2019-04-11 14:50:00,31.13,31.13,31.06,31.07,29362.0,22.688,22.688,22.637,22.6443,29362.0
2019-04-11 15:00:00,31.07,31.16,31.06,31.16,35530.0,22.6443,22.7099,22.637,22.7099,35530.0
2019-04-11 15:10:00,31.16,31.22,31.14,31.19,45391.0,22.7099,22.7536,22.6953,22.7317,45391.0
2019-04-11 15:20:00,31.19,31.21,31.16,31.17,42598.0,22.7317,22.7463,22.7099,22.7171,42598.0
2019-04-11 15:30:00,31.17,31.24,31.16,31.21,76931.0,22.7171,22.7682,22.7099,22.7463,76931.0
2019-04-11 15:40:00,31.21,31.21,31.12,31.14,129561.0,22.7463,22.7463,22.6807,22.6953,129561.0
2019-04-11 15:50:00,31.15,31.24,31.13,31.18,275053.0,22.7026,22.7682,22.688,22.7244,275053.0
2019-04-12 09:30:00,32.99,33.07,32.6,32.7,713695.0,24.0436,24.1019,23.7593,23.8322,713695.0
2019-04-12 09:40:00,32.71,32.97,32.71,32.9,480156.0,23.8395,24.029,23.8395,23.978,480156.0
2019-04-12 09:50:00,32.9,33.14,32.87,32.98,582926.0,23.978,24.1529,23.9561,24.0363,582926.0
2019-04-12 10:00:00,32.97,32.99,32.75,32.85,379565.0,24.029,24.0436,23.8687,23.9416,379565.0
2019-04-12 10:10:00,32.87,32.92,32.78,32.8,278568.0,23.9561,23.9926,23.8905,23.9051,278568.0
2019-04-12 10:20:00,32.8,33.08,32.79,33.01,280132.0,23.9051,24.1092,23.8978,24.0582,280132.0
2019-04-12 10:30:00,33.02,33.05,32.88,32.89,185548.0,24.0655,24.0873,23.9634,23.9707,185548.0
2019-04-12 10:40:00,32.88,32.92,32.75,32.91,353547.0,23.9634,23.9926,23.8687,23.9853,353547.0
2019-04-12 10:50:00,32.91,32.99,32.86,32.95,217173.0,23.9853,24.0436,23.9488,24.0144,217173.0
2019-04-12 11:00:00,32.95,33.02,32.91,33.0,204509.0,24.0144,24.0655,23.9853,24.0509,204509.0
2019-04-12 11:10:00,33.01,33.03,32.87,32.89,252700.0,24.0582,24.0727,23.9561,23.9707,252700.0
2019-04-12 11:20:00,32.89,33.02,32.88,32.98,161071.0,23.9707,24.0655,23.9634,24.0363,161071.0
2019-04-12 11:30:00,32.98,33.03,32.96,33.0,439752.0,24.0363,24.0727,24.0217,24.0509,439752.0
2019-04-12 11:40:00,33.0,33.1,32.98,33.08,376112.0,24.0509,24.1238,24.0363,24.1092,376112.0
2019-04-12 11:50:00,33.08,33.29,33.03,33.27,432282.0,24.1092,24.2622,24.0727,24.2477,432282.0
2019-04-12 12:00:00,33.27,33.37,33.21,33.31,356563.0,24.2477,24.3205,24.2039,24.2768,356563.0
2019-04-12 12:10:00,33.31,33.39,33.23,33.36,174672.0,24.2768,24.3351,24.2185,24.3132,174672.0
2019-04-12 12:20:00,33.36,33.4,33.3,33.35,122276.0,24.3132,24.3424,24.2695,24.306,122276.0
2019-04-12 12:30:00,33.34,33.37,33.32,33.35,275301.0,24.2987,24.3205,24.2841,24.306,275301.0
2019-04-12 12:40:00,33.36,33.39,33.32,33.36,321278.0,24.3132,24.3351,24.2841,24.3132,321278.0
2019-04-12 12:50:00,33.36,33.54,33.33,33.53,339271.0,24.3132,24.4444,24.2914,24.4371,339271.0
2019-04-12 13:00:00,33.53,33.57,33.49,33.53,161649.0,24.4371,24.4663,24.408,24.4371,161649.0
2019-04-12 13:10:00,33.53,33.6,33.52,33.57,120361.0,24.4371,24.4882,24.4299,24.4663,120361.0
2019-04-12 13:20:00,33.57,33.66,33.54,33.62,313908.0,24.4663,24.5319,24.4444,24.5027,313908.0
2019-04-12 13:30:00,33.62,33.68,33.6,33.66,117756.0,24.5027,24.5465,24.4882,24.5319,117756.0
2019-04-12 13:40:00,33.66,33.73,33.63,33.7,134246.0,24.5319,24.5829,24.51,24.561,134246.0
2019-04-12 13:50:00,33.7,33.74,33.69,33.72,132518.0,24.561,24.5902,24.5538,24.5756,132518.0
2019-04-12 14:00:00,33.72,33.81,33.7,33.79,174944.0,24.5756,24.6412,24.561,24.6266,174944.0
2019-04-12 14:10:00,33.78,33.81,33.74,33.77,129863.0,24.6194,24.6412,24.5902,24.6121,129863.0
2019-04-12 14:20:00,33.77,33.78,33.64,33.65,149024.0,24.6121,24.6194,24.5173,24.5246,149024.0
2019-04-12 14:30:00,33.64,33.67,33.56,33.59,204334.0,24.5173,24.5392,24.459,24.4809,204334.0
2019-04-12 14:40:00,33.59,33.63,33.48,33.51,201087.0,24.4809,24.51,24.4007,24.4226,201087.0
2019-04-12 14:50:00,33.52,33.53,33.46,33.51,142533.0,24.4299,24.4371,24.3861,24.4226,142533.0
2019-04-12 15:00:00,33.51,33.61,33.5,33.58,187108.0,24.4226,24.4955,24.4153,24.4736,187108.0
2019-04-12 15:10:00,33.58,33.62,33.53,33.56,225152.0,24.4736,24.5027,24.4371,24.459,225152.0
2019-04-12 15:20:00,33.56,33.59,33.52,33.55,266650.0,24.459,24.4809,24.4299,24.4517,266650.0
2019-04-12 15:30:00,33.55,33.55,33.49,33.53,284598.0,24.4517,24.4517,24.408,24.4371,284598.0
2019-04-12 15:40:00,33.52,33.54,33.43,33.48,503416.0,24.4299,24.4444,24.3643,24.4007,503416.0
2019-04-12 15:50:00,33.49,33.59,33.39,33.48,1149436.0,24.408,24.4809,24.3351,24.4007,1149436.0
2019-04-15 09:30:00,33.23,33.32,32.86,32.97,291231.0,24.2185,24.2841,23.9488,24.029,291231.0
2019-04-15 09:40:00,32.97,33.34,32.91,33.32,253112.0,24.029,24.2987,23.9853,24.2841,253112.0
2019-04-15 09:50:00,33.31,33.48,33.21,33.39,135532.0,24.2768,24.4007,24.2039,24.3351,135532.0
2019-04-15 10:00:00,33.39,33.5,33.32,33.36,145092.0,24.3351,24.4153,24.2841,24.3132,145092.0
2019-04-15 10:10:00,33.34,33.35,33.16,33.18,153352.0,24.2987,24.306,24.1675,24.1821,153352.0
2019-04-15 10:20:00,33.19,33.31,33.16,33.2,103844.0,24.1893,24.2768,24.1675,24.1966,103844.0
2019-04-15 10:30:00,33.19,33.27,33.13,33.17,247932.0,24.1893,24.2477,24.1456,24.1748,247932.0
2019-04-15 10:40:00,33.18,33.25,33.12,33.19,135015.0,24.1821,24.2331,24.1383,24.1893,135015.0
2019-04-15 10:50:00,33.19,33.24,33.18,33.23,89279.0,24.1893,24.2258,24.1821,24.2185,89279.0
2019-04-15 11:00:00,33.23,33.25,33.15,33.2,136328.0,24.2185,24.2331,24.1602,24.1966,136328.0
2019-04-15 11:10:00,33.19,33.27,33.18,33.2,90329.0,24.1893,24.2477,24.1821,24.1966,90329.0
2019-04-15 11:20:00,33.2,33.24,33.16,33.21,94914.0,24.1966,24.2258,24.1675,24.2039,94914.0
2019-04-15 11:30:00,33.21,33.26,33.18,33.21,88199.0,24.2039,24.2404,24.1821,24.2039,88199.0
2019-04-15 11:40:00,33.21,33.32,33.19,33.31,88088.0,24.2039,24.2841,24.1893,24.2768,88088.0
2019-04-15 11:50:00,33.31,33.32,33.2,33.22,64558.0,24.2768,24.2841,24.1966,24.2112,64558.0
2019-04-15 12:00:00,33.21,33.23,33.18,33.19,86768.0,24.2039,24.2185,24.1821,24.1893,86768.0
2019-04-15 12:10:00,33.18,33.18,33.13,33.17,103885.0,24.1821,24.1821,24.1456,24.1748,103885.0
2019-04-15 12:20:00,33.17,33.21,33.14,33.16,42380.0,24.1748,24.2039,24.1529,24.1675,42380.0
2019-04-15 12:30:00,33.16,33.23,33.14,33.23,49931.0,24.1675,24.2185,24.1529,24.2185,49931.0
2019-04-15 12:40:00,33.23,33.26,33.22,33.24,39038.0,24.2185,24.2404,24.2112,24.2258,39038.0
2019-04-15 12:50:00,33.24,33.29,33.2,33.25,53943.0,24.2258,24.2622,24.1966,24.2331,53943.0
2019-04-15 13:00:00,33.25,33.29,33.21,33.21,35056.0,24.2331,24.2622,24.2039,24.2039,35056.0
2019-04-15 13:10:00,33.22,33.22,33.18,33.19,31943.0,24.2112,24.2112,24.1821,24.1893,31943.0
2019-04-15 13:20:00,33.19,33.25,33.18,33.24,70512.0,24.1893,24.2331,24.1821,24.2258,70512.0
2019-04-15 13:30:00,33.25,33.26,33.18,33.19,48132.0,24.2331,24.2404,24.1821,24.1893,48132.0
2019-04-15 13:40:00,33.19,33.22,33.18,33.19,52593.0,24.1893,24.2112,24.1821,24.1893,52593.0
2019-04-15 13:50:00,33.19,33.21,33.18,33.18,50782.0,24.1893,24.2039,24.1821,24.1821,50782.0
2019-04-15 14:00:00,33.19,33.22,33.16,33.16,73027.0,24.1893,24.2112,24.1675,24.1675,73027.0
2019-04-15 14:10:00,33.16,33.22,33.15,33.2,71026.0,24.1675,24.2112,24.1602,24.1966,71026.0
2019-04-15 14:20:00,33.2,33.21,33.16,33.17,65418.0,24.1966,24.2039,24.1675,24.1748,65418.0
2019-04-15 14:30:00,33.18,33.19,32.93,32.93,96615.0,24.1821,24.1893,23.9999,23.9999,96615.0
2019-04-15 14:40:00,32.93,32.94,32.82,32.82,78146.0,23.9999,24.0071,23.9197,23.9197,78146.0
2019-04-15 14:50:00,32.82,32.89,32.81,32.83,60534.0,23.9197,23.9707,23.9124,23.927,60534.0
2019-04-15 15:00:00,32.84,32.89,32.82,32.86,62054.0,23.9343,23.9707,23.9197,23.9488,62054.0
2019-04-15 15:10:00,32.86,32.87,32.76,32.77,85101.0,23.9488,23.9561,23.876,23.8832,85101.0
2019-04-15 15:20:00,32.77,32.82,32.76,32.8,67012.0,23.8832,23.9197,23.876,23.9051,67012.0
2019-04-15 15:30:00,32.81,32.82,32.69,32.7,127418.0,23.9124,23.9197,23.8249,23.8322,127418.0
2019-04-15 15:40:00,32.7,32.73,32.6,32.62,235582.0,23.8322,23.8541,23.7593,23.7739,235582.0
2019-04-15 15:50:00,32.62,32.64,32.54,32.57,820084.0,23.7739,23.7885,23.7156,23.7375,820084.0
2019-04-16 09:30:00,32.75,32.87,32.45,32.47,248068.0,23.8687,23.9561,23.65,23.6646,248068.0
2019-04-16 09:40:00,32.44,32.52,32.38,32.41,208982.0,23.6427,23.701,23.599,23.6209,208982.0
2019-04-16 09:50:00,32.42,32.52,32.32,32.48,65644.0,23.6282,23.701,23.5553,23.6719,65644.0
2019-04-16 10:00:00,32.49,32.54,32.41,32.41,64585.0,23.6792,23.7156,23.6209,23.6209,64585.0
2019-04-16 10:10:00,32.41,32.51,32.4,32.4,72368.0,23.6209,23.6938,23.6136,23.6136,72368.0
2019-04-16 10:20:00,32.4,32.47,32.4,32.44,60601.0,23.6136,23.6646,23.6136,23.6427,60601.0
2019-04-16 10:30:00,32.44,32.45,32.39,32.4,51214.0,23.6427,23.65,23.6063,23.6136,51214.0
2019-04-16 10:40:00,32.4,32.46,32.35,32.35,63188.0,23.6136,23.6573,23.5771,23.5771,63188.0
2019-04-16 10:50:00,32.35,32.42,32.31,32.33,88193.0,23.5771,23.6282,23.548,23.5626,88193.0
2019-04-16 11:00:00,32.33,32.37,32.3,32.31,135575.0,23.5626,23.5917,23.5407,23.548,135575.0
2019-04-16 11:10:00,32.31,32.39,32.3,32.3,84607.0,23.548,23.6063,23.5407,23.5407,84607.0
2019-04-16 11:20:00,32.3,32.31,32.19,32.2,68666.0,23.5407,23.548,23.4605,23.4678,68666.0
2019-04-16 11:30:00,32.2,32.24,32.16,32.2,107659.0,23.4678,23.497,23.4387,23.4678,107659.0
2019-04-16 11:40:00,32.19,32.27,32.19,32.25,80863.0,23.4605,23.5188,23.4605,23.5043,80863.0
2019-04-16 11:50:00,32.25,32.42,32.24,32.39,137990.0,23.5043,23.6282,23.497,23.6063,137990.0
2019-04-16 12:00:00,32.4,32.52,32.4,32.5,51875.0,23.6136,23.701,23.6136,23.6865,51875.0
2019-04-16 12:10:00,32.51,32.57,32.48,32.57,57898.0,23.6938,23.7375,23.6719,23.7375,57898.0
2019-04-16 12:20:00,32.57,32.57,32.46,32.52,120949.0,23.7375,23.7375,23.6573,23.701,120949.0
2019-04-16 12:30:00,32.52,32.59,32.52,32.53,40645.0,23.701,23.7521,23.701,23.7083,40645.0
2019-04-16 12:40:00,32.53,32.54,32.5,32.52,36600.0,23.7083,23.7156,23.6865,23.701,36600.0
2019-04-16 12:50:00,32.51,32.55,32.5,32.52,60972.0,23.6938,23.7229,23.6865,23.701,60972.0
2019-04-16 13:00:00,32.52,32.54,32.49,32.5,22728.0,23.701,23.7156,23.6792,23.6865,22728.0
2019-04-16 13:10:00,32.51,32.52,32.47,32.52,36767.0,23.6938,23.701,23.6646,23.701,36767.0
2019-04-16 13:20:00,32.52,32.56,32.49,32.53,49422.0,23.701,23.7302,23.6792,23.7083,49422.0
2019-04-16 13:30:00,32.54,32.58,32.5,32.53,46643.0,23.7156,23.7448,23.6865,23.7083,46643.0
2019-04-16 13:40:00,32.54,32.56,32.51,32.52,27990.0,23.7156,23.7302,23.6938,23.701,27990.0
2019-04-16 13:50:00,32.53,32.55,32.51,32.52,36463.0,23.7083,23.7229,23.6938,23.701,36463.0
2019-04-16 14:00:00,32.52,32.54,32.49,32.54,40746.0,23.701,23.7156,23.6792,23.7156,40746.0
2019-04-16 14:10:00,32.54,32.66,32.53,32.66,40351.0,23.7156,23.8031,23.7083,23.8031,40351.0
2019-04-16 14:20:00,32.66,32.77,32.65,32.77,80352.0,23.8031,23.8832,23.7958,23.8832,80352.0
2019-04-16 14:30:00,32.76,32.78,32.71,32.74,68626.0,23.876,23.8905,23.8395,23.8614,68626.0
2019-04-16 14:40:00,32.74,32.79,32.71,32.73,52007.0,23.8614,23.8978,23.8395,23.8541,52007.0
2019-04-16 14:50:00,32.73,32.77,32.72,32.73,68364.0,23.8541,23.8832,23.8468,23.8541,68364.0
2019-04-16 15:00:00,32.73,32.77,32.72,32.77,54285.0,23.8541,23.8832,23.8468,23.8832,54285.0
2019-04-16 15:10:00,32.77,32.8,32.75,32.76,53566.0,23.8832,23.9051,23.8687,23.876,53566.0
2019-04-16 15:20:00,32.77,32.87,32.76,32.86,86617.0,23.8832,23.9561,23.876,23.9488,86617.0
2019-04-16 15:30:00,32.85,32.89,32.76,32.77,123739.0,23.9416,23.9707,23.876,23.8832,123739.0
2019-04-16 15:40:00,32.77,32.8,32.75,32.77,233257.0,23.8832,23.9051,23.8687,23.8832,233257.0
2019-04-16 15:50:00,32.77,32.93,32.75,32.84,728082.0,23.8832,23.9999,23.8687,23.9343,728082.0
2019-04-17 09:30:00,33.1,33.22,32.93,33.09,121237.0,24.1238,24.2112,23.9999,24.1165,121237.0
2019-04-17 09:40:00,33.08,33.22,33.07,33.13,78087.0,24.1092,24.2112,24.1019,24.1456,78087.0
2019-04-17 09:50:00,33.13,33.2,33.11,33.15,48769.0,24.1456,24.1966,24.131,24.1602,48769.0
2019-04-17 10:00:00,33.14,33.23,33.03,33.03,97974.0,24.1529,24.2185,24.0727,24.0727,97974.0
2019-04-17 10:10:00,33.05,33.07,32.94,32.95,95149.0,24.0873,24.1019,24.0071,24.0144,95149.0
2019-04-17 10:20:00,32.95,33.1,32.95,33.1,36513.0,24.0144,24.1238,24.0144,24.1238,36513.0
2019-04-17 10:30:00,33.09,33.21,33.07,33.15,78932.0,24.1165,24.2039,24.1019,24.1602,78932.0
2019-04-17 10:40:00,33.16,33.17,33.11,33.14,58649.0,24.1675,24.1748,24.131,24.1529,58649.0
2019-04-17 10:50:00,33.15,33.2,33.06,33.08,156054.0,24.1602,24.1966,24.0946,24.1092,156054.0
2019-04-17 11:00:00,33.07,33.2,33.02,33.18,146171.0,24.1019,24.1966,24.0655,24.1821,146171.0
2019-04-17 11:10:00,33.18,33.21,33.14,33.18,121656.0,24.1821,24.2039,24.1529,24.1821,121656.0
2019-04-17 11:20:00,33.18,33.28,33.17,33.2,297055.0,24.1821,24.2549,24.1748,24.1966,297055.0
2019-04-17 11:30:00,33.19,33.27,33.12,33.23,162592.0,24.1893,24.2477,24.1383,24.2185,162592.0
2019-04-17 11:40:00,33.23,33.38,33.21,33.38,135784.0,24.2185,24.3278,24.2039,24.3278,135784.0
2019-04-17 11:50:00,33.38,33.39,33.31,33.31,141587.0,24.3278,24.3351,24.2768,24.2768,141587.0
2019-04-17 12:00:00,33.3,33.31,33.13,33.18,87887.0,24.2695,24.2768,24.1456,24.1821,87887.0
2019-04-17 12:10:00,33.17,33.18,33.1,33.15,54393.0,24.1748,24.1821,24.1238,24.1602,54393.0
2019-04-17 12:20:00,33.16,33.18,33.1,33.14,50713.0,24.1675,24.1821,24.1238,24.1529,50713.0
2019-04-17 12:30:00,33.14,33.22,33.14,33.19,39949.0,24.1529,24.2112,24.1529,24.1893,39949.0
2019-04-17 12:40:00,33.19,33.21,33.16,33.2,33879.0,24.1893,24.2039,24.1675,24.1966,33879.0
2019-04-17 12:50:00,33.2,33.23,33.18,33.2,62666.0,24.1966,24.2185,24.1821,24.1966,62666.0
2019-04-17 13:00:00,33.2,33.2,33.16,33.19,68272.0,24.1966,24.1966,24.1675,24.1893,68272.0
2019-04-17 13:10:00,33.2,33.21,33.15,33.2,37521.0,24.1966,24.2039,24.1602,24.1966,37521.0
2019-04-17 13:20:00,33.2,33.25,33.18,33.22,91916.0,24.1966,24.2331,24.1821,24.2112,91916.0
2019-04-17 13:30:00,33.21,33.26,33.2,33.24,49242.0,24.2039,24.2404,24.1966,24.2258,49242.0
2019-04-17 13:40:00,33.25,33.26,33.18,33.19,59227.0,24.2331,24.2404,24.1821,24.1893,59227.0
2019-04-17 13:50:00,33.19,33.23,33.16,33.23,39267.0,24.1893,24.2185,24.1675,24.2185,39267.0
2019-04-17 14:00:00,33.23,33.27,33.2,33.26,56840.0,24.2185,24.2477,24.1966,24.2404,56840.0
2019-04-17 14:10:00,33.25,33.26,33.18,33.2,62480.0,24.2331,24.2404,24.1821,24.1966,62480.0
2019-04-17 14:20:00,33.2,33.21,33.11,33.11,62832.0,24.1966,24.2039,24.131,24.131,62832.0
2019-04-17 14:30:00,33.11,33.16,33.04,33.05,57874.0,24.131,24.1675,24.08,24.0873,57874.0
2019-04-17 14:40:00,33.05,33.11,33.04,33.1,64719.0,24.0873,24.131,24.08,24.1238,64719.0
2019-04-17 14:50:00,33.1,33.15,33.07,33.09,64377.0,24.1238,24.1602,24.1019,24.1165,64377.0
2019-04-17 15:00:00,33.09,33.18,33.09,33.15,72749.0,24.1165,24.1821,24.1165,24.1602,72749.0
2019-04-17 15:10:00,33.15,33.15,33.08,33.11,94897.0,24.1602,24.1602,24.1092,24.131,94897.0
2019-04-17 15:20:00,33.11,33.16,33.1,33.13,153275.0,24.131,24.1675,24.1238,24.1456,153275.0
2019-04-17 15:30:00,33.14,33.2,33.11,33.19,131628.0,24.1529,24.1966,24.131,24.1893,131628.0
2019-04-17 15:40:00,33.2,33.26,33.19,33.23,212992.0,24.1966,24.2404,24.1893,24.2185,212992.0
2019-04-17 15:50:00,33.24,33.29,33.21,33.21,488963.0,24.2258,24.2622,24.2039,24.2039,488963.0
2019-04-18 09:30:00,33.27,33.36,33.14,33.26,221434.0,24.2477,24.3132,24.1529,24.2404,221434.0
2019-04-18 09:40:00,33.26,33.48,33.23,33.46,94666.0,24.2404,24.4007,24.2185,24.3861,94666.0
2019-04-18 09:50:00,33.46,33.61,33.46,33.59,117231.0,24.3861,24.4955,24.3861,24.4809,117231.0
2019-04-18 10:00:00,33.58,33.6,33.51,33.53,138716.0,24.4736,24.4882,24.4226,24.4371,138716.0
2019-04-18 10:10:00,33.53,33.6,33.51,33.59,92221.0,24.4371,24.4882,24.4226,24.4809,92221.0
2019-04-18 10:20:00,33.59,33.6,33.5,33.58,147852.0,24.4809,24.4882,24.4153,24.4736,147852.0
2019-04-18 10:30:00,33.59,33.71,33.57,33.7,210676.0,24.4809,24.5683,24.4663,24.561,210676.0
2019-04-18 10:40:00,33.7,33.71,33.62,33.64,231186.0,24.561,24.5683,24.5027,24.5173,231186.0
2019-04-18 10:50:00,33.64,33.64,33.49,33.55,165153.0,24.5173,24.5173,24.408,24.4517,165153.0
2019-04-18 11:00:00,33.55,33.67,33.53,33.67,175952.0,24.4517,24.5392,24.4371,24.5392,175952.0
2019-04-18 11:10:00,33.67,33.69,33.55,33.55,230653.0,24.5392,24.5538,24.4517,24.4517,230653.0
2019-04-18 11:20:00,33.55,33.59,33.52,33.59,80264.0,24.4517,24.4809,24.4299,24.4809,80264.0
2019-04-18 11:30:00,33.59,33.63,33.54,33.62,116496.0,24.4809,24.51,24.4444,24.5027,116496.0
2019-04-18 11:40:00,33.63,33.66,33.62,33.62,58520.0,24.51,24.5319,24.5027,24.5027,58520.0
2019-04-18 11:50:00,33.63,33.68,33.61,33.65,54250.0,24.51,24.5465,24.4955,24.5246,54250.0
2019-04-18 12:00:00,33.65,33.74,33.64,33.72,88466.0,24.5246,24.5902,24.5173,24.5756,88466.0
2019-04-18 12:10:00,33.71,33.73,33.62,33.63,90841.0,24.5683,24.5829,24.5027,24.51,90841.0
2019-04-18 12:20:00,33.63,33.66,33.54,33.57,88729.0,24.51,24.5319,24.4444,24.4663,88729.0
2019-04-18 12:30:00,33.58,33.64,33.56,33.63,47720.0,24.4736,24.5173,24.459,24.51,47720.0
2019-04-18 12:40:00,33.63,33.68,33.62,33.68,36520.0,24.51,24.5465,24.5027,24.5465,36520.0
2019-04-18 12:50:00,33.67,33.68,33.64,33.66,39331.0,24.5392,24.5465,24.5173,24.5319,39331.0
2019-04-18 13:00:00,33.66,33.7,33.63,33.7,49314.0,24.5319,24.561,24.51,24.561,49314.0
2019-04-18 13:10:00,33.7,33.82,33.7,33.8,130437.0,24.561,24.6485,24.561,24.6339,130437.0
2019-04-18 13:20:00,33.8,33.81,33.77,33.79,48455.0,24.6339,24.6412,24.6121,24.6266,48455.0
2019-04-18 13:30:00,33.79,33.82,33.75,33.8,94299.0,24.6266,24.6485,24.5975,24.6339,94299.0
2019-04-18 13:40:00,33.8,33.82,33.77,33.8,91315.0,24.6339,24.6485,24.6121,24.6339,91315.0
2019-04-18 13:50:00,33.8,33.82,33.74,33.75,220242.0,24.6339,24.6485,24.5902,24.5975,220242.0
2019-04-18 14:00:00,33.75,33.77,33.6,33.65,262232.0,24.5975,24.6121,24.4882,24.5246,262232.0
2019-04-18 14:10:00,33.64,33.65,33.51,33.55,73654.0,24.5173,24.5246,24.4226,24.4517,73654.0
2019-04-18 14:20:00,33.55,33.59,33.52,33.58,75136.0,24.4517,24.4809,24.4299,24.4736,75136.0
2019-04-18 14:30:00,33.58,33.58,33.51,33.52,71830.0,24.4736,24.4736,24.4226,24.4299,71830.0
2019-04-18 14:40:00,33.52,33.56,33.51,33.54,64674.0,24.4299,24.459,24.4226,24.4444,64674.0
2019-04-18 14:50:00,33.54,33.58,33.49,33.57,75863.0,24.4444,24.4736,24.408,24.4663,75863.0
2019-04-18 15:00:00,33.57,33.6,33.55,33.59,91118.0,24.4663,24.4882,24.4517,24.4809,91118.0
2019-04-18 15:10:00,33.59,33.61,33.58,33.59,81771.0,24.4809,24.4955,24.4736,24.4809,81771.0
2019-04-18 15:20:00,33.59,33.71,33.59,33.7,140407.0,24.4809,24.5683,24.4809,24.561,140407.0
2019-04-18 15:30:00,33.69,33.76,33.66,33.74,198443.0,24.5538,24.6048,24.5319,24.5902,198443.0
2019-04-18 15:40:00,33.74,33.81,33.73,33.79,215777.0,24.5902,24.6412,24.5829,24.6266,215777.0
2019-04-18 15:50:00,33.79,33.81,33.57,33.58,872393.0,24.6266,24.6412,24.4663,24.4736,872393.0
2019-04-22 09:30:00,34.1,34.19,33.7,34.05,432726.0,24.8526,24.9182,24.561,24.8161,432726.0
2019-04-22 09:40:00,34.03,34.08,33.78,33.78,211711.0,24.8016,24.838,24.6194,24.6194,211711.0
2019-04-22 09:50:00,33.8,33.84,33.57,33.6,170614.0,24.6339,24.6631,24.4663,24.4882,170614.0
2019-04-22 10:00:00,33.61,33.66,33.5,33.55,139873.0,24.4955,24.5319,24.4153,24.4517,139873.0
2019-04-22 10:10:00,33.54,33.71,33.53,33.66,150776.0,24.4444,24.5683,24.4371,24.5319,150776.0
2019-04-22 10:20:00,33.67,33.93,33.66,33.93,491665.0,24.5392,24.7287,24.5319,24.7287,491665.0
2019-04-22 10:30:00,33.92,34.03,33.9,33.97,129658.0,24.7214,24.8016,24.7068,24.7578,129658.0
2019-04-22 10:40:00,33.98,34.1,33.96,34.07,217911.0,24.7651,24.8526,24.7505,24.8307,217911.0
2019-04-22 10:50:00,34.07,34.25,34.06,34.22,234151.0,24.8307,24.9619,24.8234,24.94,234151.0
2019-04-22 11:00:00,34.23,34.36,34.2,34.33,195298.0,24.9473,25.0421,24.9255,25.0202,195298.0
2019-04-22 11:10:00,34.33,34.38,34.31,34.37,262952.0,25.0202,25.0566,25.0056,25.0494,262952.0
2019-04-22 11:20:00,34.37,34.48,34.34,34.48,117728.0,25.0494,25.1295,25.0275,25.1295,117728.0
2019-04-22 11:30:00,34.48,34.57,34.45,34.57,131741.0,25.1295,25.1951,25.1077,25.1951,131741.0
2019-04-22 11:40:00,34.57,34.64,34.56,34.63,100550.0,25.1951,25.2461,25.1878,25.2388,100550.0
2019-04-22 11:50:00,34.64,34.8,34.63,34.8,177741.0,25.2461,25.3627,25.2388,25.3627,177741.0
2019-04-22 12:00:00,34.8,34.89,34.77,34.86,490409.0,25.3627,25.4283,25.3409,25.4065,490409.0
2019-04-22 12:10:00,34.86,34.9,34.75,34.87,111651.0,25.4065,25.4356,25.3263,25.4138,111651.0
2019-04-22 12:20:00,34.87,34.87,34.78,34.83,204420.0,25.4138,25.4138,25.3482,25.3846,204420.0
2019-04-22 12:30:00,34.83,35.06,34.8,35.06,337317.0,25.3846,25.5522,25.3627,25.5522,337317.0
2019-04-22 12:40:00,35.05,35.06,34.98,35.02,128355.0,25.5449,25.5522,25.4939,25.5231,128355.0
2019-04-22 12:50:00,35.01,35.02,34.84,34.87,164282.0,25.5158,25.5231,25.3919,25.4138,164282.0
2019-04-22 13:00:00,34.87,34.99,34.85,34.95,62169.0,25.4138,25.5012,25.3992,25.4721,62169.0
2019-04-22 13:10:00,34.95,35.0,34.94,34.94,92854.0,25.4721,25.5085,25.4648,25.4648,92854.0
2019-04-22 13:20:00,34.94,34.97,34.93,34.95,114120.0,25.4648,25.4866,25.4575,25.4721,114120.0
2019-04-22 13:30:00,34.94,34.99,34.93,34.98,199254.0,25.4648,25.5012,25.4575,25.4939,199254.0
2019-04-22 13:40:00,34.98,35.09,34.97,35.07,169360.0,25.4939,25.5741,25.4866,25.5595,169360.0
2019-04-22 13:50:00,35.07,35.1,35.01,35.03,310403.0,25.5595,25.5814,25.5158,25.5304,310403.0
2019-04-22 14:00:00,35.04,35.04,34.88,34.94,224493.0,25.5377,25.5377,25.421,25.4648,224493.0
2019-04-22 14:10:00,34.94,34.94,34.84,34.84,230051.0,25.4648,25.4648,25.3919,25.3919,230051.0
2019-04-22 14:20:00,34.84,34.89,34.84,34.87,97713.0,25.3919,25.4283,25.3919,25.4138,97713.0
2019-04-22 14:30:00,34.87,34.87,34.82,34.83,141422.0,25.4138,25.4138,25.3773,25.3846,141422.0
2019-04-22 14:40:00,34.82,34.92,34.82,34.89,99341.0,25.3773,25.4502,25.3773,25.4283,99341.0
2019-04-22 14:50:00,34.88,34.99,34.87,34.95,297220.0,25.421,25.5012,25.4138,25.4721,297220.0
2019-04-22 15:00:00,34.96,34.97,34.89,34.95,156332.0,25.4794,25.4866,25.4283,25.4721,156332.0
2019-04-22 15:10:00,34.95,35.04,34.92,35.0,230767.0,25.4721,25.5377,25.4502,25.5085,230767.0
2019-04-22 15:20:00,34.98,35.09,34.97,35.02,344684.0,25.4939,25.5741,25.4866,25.5231,344684.0
2019-04-22 15:30:00,35.03,35.08,35.0,35.07,193735.0,25.5304,25.5668,25.5085,25.5595,193735.0
2019-04-22 15:40:00,35.07,35.14,35.07,35.13,348362.0,25.5595,25.6105,25.5595,25.6032,348362.0
2019-04-22 15:50:00,35.13,35.22,35.11,35.19,678825.0,25.6032,25.6688,25.5887,25.647,678825.0
2019-04-23 09:30:00,35.27,35.39,35.01,35.25,369454.0,25.7053,25.7927,25.5158,25.6907,369454.0
2019-04-23 09:40:00,35.24,35.24,35.09,35.13,240790.0,25.6834,25.6834,25.5741,25.6032,240790.0
2019-04-23 09:50:00,35.12,35.12,34.86,34.98,150608.0,25.596,25.596,25.4065,25.4939,150608.0
2019-04-23 10:00:00,34.98,35.01,34.73,34.74,169449.0,25.4939,25.5158,25.3117,25.319,169449.0
2019-04-23 10:10:00,34.73,34.79,34.72,34.73,92299.0,25.3117,25.3555,25.3044,25.3117,92299.0
2019-04-23 10:20:00,34.73,34.91,34.71,34.84,167236.0,25.3117,25.4429,25.2971,25.3919,167236.0
2019-04-23 10:30:00,34.84,35.03,34.82,35.02,199212.0,25.3919,25.5304,25.3773,25.5231,199212.0
2019-04-23 10:40:00,35.02,35.12,34.99,35.07,145487.0,25.5231,25.596,25.5012,25.5595,145487.0
2019-04-23 10:50:00,35.08,35.12,35.02,35.09,100632.0,25.5668,25.596,25.5231,25.5741,100632.0
2019-04-23 11:00:00,35.09,35.19,35.08,35.16,110230.0,25.5741,25.647,25.5668,25.6251,110230.0
2019-04-23 11:10:00,35.15,35.32,35.15,35.24,207969.0,25.6178,25.7417,25.6178,25.6834,207969.0
2019-04-23 11:20:00,35.26,35.26,35.02,35.05,76113.0,25.698,25.698,25.5231,25.5449,76113.0
2019-04-23 11:30:00,35.04,35.05,34.92,34.95,57473.0,25.5377,25.5449,25.4502,25.4721,57473.0
2019-04-23 11:40:00,34.95,34.97,34.89,34.95,42557.0,25.4721,25.4866,25.4283,25.4721,42557.0
2019-04-23 11:50:00,34.95,35.1,34.95,35.02,40553.0,25.4721,25.5814,25.4721,25.5231,40553.0
2019-04-23 12:00:00,35.02,35.07,34.99,35.05,166650.0,25.5231,25.5595,25.5012,25.5449,166650.0
2019-04-23 12:10:00,35.05,35.16,35.05,35.07,90741.0,25.5449,25.6251,25.5449,25.5595,90741.0
2019-04-23 12:20:00,35.07,35.12,35.05,35.09,95298.0,25.5595,25.596,25.5449,25.5741,95298.0
2019-04-23 12:30:00,35.09,35.11,34.99,35.05,115343.0,25.5741,25.5887,25.5012,25.5449,115343.0
2019-04-23 12:40:00,35.04,35.14,35.02,35.11,78855.0,25.5377,25.6105,25.5231,25.5887,78855.0
2019-04-23 12:50:00,35.11,35.19,35.1,35.17,67027.0,25.5887,25.647,25.5814,25.6324,67027.0
2019-04-23 13:00:00,35.16,35.18,35.05,35.05,114603.0,25.6251,25.6397,25.5449,25.5449,114603.0
2019-04-23 13:10:00,35.05,35.07,34.99,35.02,82541.0,25.5449,25.5595,25.5012,25.5231,82541.0
2019-04-23 13:20:00,35.02,35.05,34.99,35.02,52364.0,25.5231,25.5449,25.5012,25.5231,52364.0
2019-04-23 13:30:00,35.01,35.03,34.97,34.97,41235.0,25.5158,25.5304,25.4866,25.4866,41235.0
2019-04-23 13:40:00,34.96,34.99,34.94,34.99,81155.0,25.4794,25.5012,25.4648,25.5012,81155.0
2019-04-23 13:50:00,34.99,35.06,34.98,35.05,67957.0,25.5012,25.5522,25.4939,25.5449,67957.0
2019-04-23 14:00:00,35.05,35.06,35.0,35.01,67041.0,25.5449,25.5522,25.5085,25.5158,67041.0
2019-04-23 14:10:00,35.02,35.07,35.0,35.0,93719.0,25.5231,25.5595,25.5085,25.5085,93719.0
2019-04-23 14:20:00,35.0,35.01,34.82,34.83,110252.0,25.5085,25.5158,25.3773,25.3846,110252.0
2019-04-23 14:30:00,34.84,34.85,34.72,34.74,114894.0,25.3919,25.3992,25.3044,25.319,114894.0
2019-04-23 14:40:00,34.74,34.81,34.71,34.79,119103.0,25.319,25.37,25.2971,25.3555,119103.0
2019-04-23 14:50:00,34.78,34.8,34.74,34.74,114293.0,25.3482,25.3627,25.319,25.319,114293.0
2019-04-23 15:00:00,34.74,34.74,34.58,34.59,119881.0,25.319,25.319,25.2024,25.2097,119881.0
2019-04-23 15:10:00,34.6,34.64,34.55,34.55,89851.0,25.217,25.2461,25.1805,25.1805,89851.0
2019-04-23 15:20:00,34.55,34.57,34.49,34.56,164122.0,25.1805,25.1951,25.1368,25.1878,164122.0
2019-04-23 15:30:00,34.55,34.65,34.55,34.55,178137.0,25.1805,25.2534,25.1805,25.1805,178137.0
2019-04-23 15:40:00,34.56,34.57,34.43,34.52,318701.0,25.1878,25.1951,25.0931,25.1587,318701.0
2019-04-23 15:50:00,34.52,34.61,34.52,34.59,548439.0,25.1587,25.2243,25.1587,25.2097,548439.0
2019-04-24 09:30:00,34.89,35.1,34.8,35.08,529189.0,25.4283,25.5814,25.3627,25.5668,529189.0
2019-04-24 09:40:00,35.08,35.17,34.75,34.84,427380.0,25.5668,25.6324,25.3263,25.3919,427380.0
2019-04-24 09:50:00,34.84,35.04,34.83,34.95,225754.0,25.3919,25.5377,25.3846,25.4721,225754.0
2019-04-24 10:00:00,34.94,34.94,34.74,34.85,386555.0,25.4648,25.4648,25.319,25.3992,386555.0
2019-04-24 10:10:00,34.86,34.88,34.56,34.77,231729.0,25.4065,25.421,25.1878,25.3409,231729.0
2019-04-24 10:20:00,34.77,34.77,34.62,34.69,148147.0,25.3409,25.3409,25.2316,25.2826,148147.0
2019-04-24 10:30:00,34.67,34.71,34.58,34.68,104608.0,25.268,25.2971,25.2024,25.2753,104608.0
2019-04-24 10:40:00,34.69,34.69,34.45,34.54,126349.0,25.2826,25.2826,25.1077,25.1732,126349.0
2019-04-24 10:50:00,34.54,34.57,34.49,34.51,133701.0,25.1732,25.1951,25.1368,25.1514,133701.0
2019-04-24 11:00:00,34.51,34.58,34.47,34.5,138501.0,25.1514,25.2024,25.1222,25.1441,138501.0
2019-04-24 11:10:00,34.5,34.56,34.49,34.52,98035.0,25.1441,25.1878,25.1368,25.1587,98035.0
2019-04-24 11:20:00,34.52,34.59,34.51,34.57,241799.0,25.1587,25.2097,25.1514,25.1951,241799.0
2019-04-24 11:30:00,34.57,34.63,34.54,34.55,129914.0,25.1951,25.2388,25.1732,25.1805,129914.0
2019-04-24 11:40:00,34.55,34.62,34.53,34.55,296930.0,25.1805,25.2316,25.166,25.1805,296930.0
2019-04-24 11:50:00,34.55,34.6,34.55,34.59,148171.0,25.1805,25.217,25.1805,25.2097,148171.0
2019-04-24 12:00:00,34.6,34.66,34.58,34.63,71461.0,25.217,25.2607,25.2024,25.2388,71461.0
2019-04-24 12:10:00,34.64,34.67,34.62,34.65,69987.0,25.2461,25.268,25.2316,25.2534,69987.0
2019-04-24 12:20:00,34.65,34.66,34.63,34.64,77159.0,25.2534,25.2607,25.2388,25.2461,77159.0
2019-04-24 12:30:00,34.63,34.65,34.58,34.6,144126.0,25.2388,25.2534,25.2024,25.217,144126.0
2019-04-24 12:40:00,34.6,34.69,34.57,34.68,70960.0,25.217,25.2826,25.1951,25.2753,70960.0
2019-04-24 12:50:00,34.68,34.79,34.67,34.77,64700.0,25.2753,25.3555,25.268,25.3409,64700.0
2019-04-24 13:00:00,34.77,34.77,34.62,34.65,239586.0,25.3409,25.3409,25.2316,25.2534,239586.0
2019-04-24 13:10:00,34.65,34.66,34.6,34.65,109083.0,25.2534,25.2607,25.217,25.2534,109083.0
2019-04-24 13:20:00,34.65,34.71,34.65,34.7,53337.0,25.2534,25.2971,25.2534,25.2899,53337.0
2019-04-24 13:30:00,34.7,34.74,34.68,34.7,66628.0,25.2899,25.319,25.2753,25.2899,66628.0
2019-04-24 13:40:00,34.71,34.74,34.67,34.68,57869.0,25.2971,25.319,25.268,25.2753,57869.0
2019-04-24 13:50:00,34.69,34.69,34.58,34.58,160586.0,25.2826,25.2826,25.2024,25.2024,160586.0
2019-04-24 14:00:00,34.58,34.58,34.51,34.55,73467.0,25.2024,25.2024,25.1514,25.1805,73467.0
2019-04-24 14:10:00,34.56,34.6,34.53,34.59,50485.0,25.1878,25.217,25.166,25.2097,50485.0
2019-04-24 14:20:00,34.6,34.6,34.54,34.55,50710.0,25.217,25.217,25.1732,25.1805,50710.0
2019-04-24 14:30:00,34.55,34.57,34.47,34.49,67211.0,25.1805,25.1951,25.1222,25.1368,67211.0
2019-04-24 14:40:00,34.49,34.51,34.41,34.46,51731.0,25.1368,25.1514,25.0785,25.1149,51731.0
2019-04-24 14:50:00,34.46,34.47,34.33,34.4,142858.0,25.1149,25.1222,25.0202,25.0712,142858.0
2019-04-24 15:00:00,34.4,34.46,34.39,34.43,77407.0,25.0712,25.1149,25.0639,25.0931,77407.0
2019-04-24 15:10:00,34.43,34.44,34.37,34.42,92004.0,25.0931,25.1004,25.0494,25.0858,92004.0
2019-04-24 15:20:00,34.42,34.49,34.4,34.48,69120.0,25.0858,25.1368,25.0712,25.1295,69120.0
2019-04-24 15:30:00,34.48,34.53,34.48,34.52,120476.0,25.1295,25.166,25.1295,25.1587,120476.0
2019-04-24 15:40:00,34.52,34.57,34.49,34.57,211658.0,25.1587,25.1951,25.1368,25.1951,211658.0
2019-04-24 15:50:00,34.56,34.57,34.47,34.48,521271.0,25.1878,25.1951,25.1222,25.1295,521271.0
2019-04-25 09:30:00,34.32,34.49,34.1,34.36,199409.0,25.0129,25.1368,24.8526,25.0421,199409.0
2019-04-25 09:40:00,34.36,34.36,34.15,34.28,153070.0,25.0421,25.0421,24.889,24.9838,153070.0
2019-04-25 09:50:00,34.28,34.46,34.27,34.43,170316.0,24.9838,25.1149,24.9765,25.0931,170316.0
2019-04-25 10:00:00,34.41,34.43,34.28,34.28,116050.0,25.0785,25.0931,24.9838,24.9838,116050.0
2019-04-25 10:10:00,34.27,34.3,34.11,34.14,178458.0,24.9765,24.9983,24.8599,24.8817,178458.0
2019-04-25 10:20:00,34.13,34.3,34.13,34.3,191349.0,24.8744,24.9983,24.8744,24.9983,191349.0
2019-04-25 10:30:00,34.29,34.29,34.08,34.24,130727.0,24.991,24.991,24.838,24.9546,130727.0
2019-04-25 10:40:00,34.24,34.24,34.15,34.21,99754.0,24.9546,24.9546,24.889,24.9327,99754.0
2019-04-25 10:50:00,34.21,34.21,34.05,34.09,170496.0,24.9327,24.9327,24.8161,24.8453,170496.0
2019-04-25 11:00:00,34.08,34.27,34.02,34.24,142958.0,24.838,24.9765,24.7943,24.9546,142958.0
2019-04-25 11:10:00,34.23,34.32,34.14,34.2,148641.0,24.9473,25.0129,24.8817,24.9255,148641.0
2019-04-25 11:20:00,34.2,34.29,34.18,34.25,131465.0,24.9255,24.991,24.9109,24.9619,131465.0
2019-04-25 11:30:00,34.25,34.25,34.12,34.19,60124.0,24.9619,24.9619,24.8671,24.9182,60124.0
2019-04-25 11:40:00,34.2,34.23,34.17,34.22,38234.0,24.9255,24.9473,24.9036,24.94,38234.0
2019-04-25 11:50:00,34.22,34.3,34.17,34.27,44481.0,24.94,24.9983,24.9036,24.9765,44481.0
2019-04-25 12:00:00,34.28,34.33,34.27,34.32,50438.0,24.9838,25.0202,24.9765,25.0129,50438.0
2019-04-25 12:10:00,34.33,34.36,34.27,34.29,97462.0,25.0202,25.0421,24.9765,24.991,97462.0
2019-04-25 12:20:00,34.29,34.32,34.24,34.24,38513.0,24.991,25.0129,24.9546,24.9546,38513.0
2019-04-25 12:30:00,34.24,34.27,34.14,34.15,58398.0,24.9546,24.9765,24.8817,24.889,58398.0
2019-04-25 12:40:00,34.15,34.16,34.11,34.14,84275.0,24.889,24.8963,24.8599,24.8817,84275.0
2019-04-25 12:50:00,34.14,34.17,34.1,34.15,67776.0,24.8817,24.9036,24.8526,24.889,67776.0
2019-04-25 13:00:00,34.15,34.16,34.11,34.12,42594.0,24.889,24.8963,24.8599,24.8671,42594.0
2019-04-25 13:10:00,34.12,34.13,34.06,34.08,33016.0,24.8671,24.8744,24.8234,24.838,33016.0
2019-04-25 13:20:00,34.08,34.09,34.03,34.04,47860.0,24.838,24.8453,24.8016,24.8088,47860.0
2019-04-25 13:30:00,34.04,34.06,33.99,34.0,56419.0,24.8088,24.8234,24.7724,24.7797,56419.0
2019-04-25 13:40:00,34.0,34.02,33.82,33.84,204707.0,24.7797,24.7943,24.6485,24.6631,204707.0
2019-04-25 13:50:00,33.85,33.87,33.79,33.84,114715.0,24.6704,24.6849,24.6266,24.6631,114715.0
2019-04-25 14:00:00,33.84,33.92,33.81,33.84,129546.0,24.6631,24.7214,24.6412,24.6631,129546.0
2019-04-25 14:10:00,33.83,33.83,33.74,33.78,38514.0,24.6558,24.6558,24.5902,24.6194,38514.0
2019-04-25 14:20:00,33.77,33.78,33.69,33.75,92977.0,24.6121,24.6194,24.5538,24.5975,92977.0
2019-04-25 14:30:00,33.76,33.78,33.7,33.7,96600.0,24.6048,24.6194,24.561,24.561,96600.0
2019-04-25 14:40:00,33.7,33.75,33.65,33.73,66165.0,24.561,24.5975,24.5246,24.5829,66165.0
2019-04-25 14:50:00,33.74,33.81,33.74,33.77,62096.0,24.5902,24.6412,24.5902,24.6121,62096.0
2019-04-25 15:00:00,33.77,33.77,33.7,33.74,39380.0,24.6121,24.6121,24.561,24.5902,39380.0
2019-04-25 15:10:00,33.74,33.74,33.58,33.64,80172.0,24.5902,24.5902,24.4736,24.5173,80172.0
2019-04-25 15:20:00,33.64,33.84,33.61,33.83,98195.0,24.5173,24.6631,24.4955,24.6558,98195.0
2019-04-25 15:30:00,33.83,33.84,33.74,33.76,89884.0,24.6558,24.6631,24.5902,24.6048,89884.0
2019-04-25 15:40:00,33.76,33.8,33.7,33.71,188249.0,24.6048,24.6339,24.561,24.5683,188249.0
2019-04-25 15:50:00,33.71,33.72,33.51,33.55,747865.0,24.5683,24.5756,24.4226,24.4517,747865.0
2019-04-26 09:30:00,33.16,33.22,32.81,32.88,175004.0,24.1675,24.2112,23.9124,23.9634,175004.0
2019-04-26 09:40:00,32.9,33.1,32.8,33.1,227777.0,23.978,24.1238,23.9051,24.1238,227777.0
2019-04-26 09:50:00,33.1,33.33,33.1,33.17,112840.0,24.1238,24.2914,24.1238,24.1748,112840.0
2019-04-26 10:00:00,33.18,33.2,33.0,33.02,92698.0,24.1821,24.1966,24.0509,24.0655,92698.0
2019-04-26 10:10:00,33.02,33.06,32.8,32.82,145772.0,24.0655,24.0946,23.9051,23.9197,145772.0
2019-04-26 10:20:00,32.82,32.9,32.75,32.79,93507.0,23.9197,23.978,23.8687,23.8978,93507.0
2019-04-26 10:30:00,32.78,32.85,32.66,32.7,87798.0,23.8905,23.9416,23.8031,23.8322,87798.0
2019-04-26 10:40:00,32.7,32.7,32.57,32.66,121227.0,23.8322,23.8322,23.7375,23.8031,121227.0
2019-04-26 10:50:00,32.65,32.68,32.46,32.51,76258.0,23.7958,23.8177,23.6573,23.6938,76258.0
2019-04-26 11:00:00,32.51,32.51,32.41,32.41,72405.0,23.6938,23.6938,23.6209,23.6209,72405.0
2019-04-26 11:10:00,32.41,32.56,32.39,32.56,122793.0,23.6209,23.7302,23.6063,23.7302,122793.0
2019-04-26 11:20:00,32.56,32.72,32.51,32.7,125995.0,23.7302,23.8468,23.6938,23.8322,125995.0
2019-04-26 11:30:00,32.71,32.73,32.61,32.72,77137.0,23.8395,23.8541,23.7666,23.8468,77137.0
2019-04-26 11:40:00,32.71,32.82,32.71,32.8,59932.0,23.8395,23.9197,23.8395,23.9051,59932.0
2019-04-26 11:50:00,32.79,32.8,32.62,32.68,116745.0,23.8978,23.9051,23.7739,23.8177,116745.0
2019-04-26 12:00:00,32.68,32.71,32.66,32.68,46928.0,23.8177,23.8395,23.8031,23.8177,46928.0
2019-04-26 12:10:00,32.69,32.71,32.6,32.7,60195.0,23.8249,23.8395,23.7593,23.8322,60195.0
2019-04-26 12:20:00,32.7,32.71,32.55,32.57,43653.0,23.8322,23.8395,23.7229,23.7375,43653.0
2019-04-26 12:30:00,32.56,32.57,32.47,32.53,54689.0,23.7302,23.7375,23.6646,23.7083,54689.0
2019-04-26 12:40:00,32.53,32.59,32.51,32.56,53859.0,23.7083,23.7521,23.6938,23.7302,53859.0
2019-04-26 12:50:00,32.56,32.56,32.43,32.47,52305.0,23.7302,23.7302,23.6355,23.6646,52305.0
2019-04-26 13:00:00,32.48,32.52,32.38,32.41,42690.0,23.6719,23.701,23.599,23.6209,42690.0
2019-04-26 13:10:00,32.41,32.43,32.35,32.4,67586.0,23.6209,23.6355,23.5771,23.6136,67586.0
2019-04-26 13:20:00,32.39,32.41,32.33,32.34,64538.0,23.6063,23.6209,23.5626,23.5699,64538.0
2019-04-26 13:30:00,32.34,32.41,32.3,32.39,62196.0,23.5699,23.6209,23.5407,23.6063,62196.0
2019-04-26 13:40:00,32.38,32.43,32.34,32.4,49912.0,23.599,23.6355,23.5699,23.6136,49912.0
2019-04-26 13:50:00,32.41,32.45,32.38,32.43,49402.0,23.6209,23.65,23.599,23.6355,49402.0
2019-04-26 14:00:00,32.44,32.45,32.37,32.38,52415.0,23.6427,23.65,23.5917,23.599,52415.0
2019-04-26 14:10:00,32.38,32.39,32.26,32.36,75206.0,23.599,23.6063,23.5116,23.5844,75206.0
2019-04-26 14:20:00,32.36,32.51,32.35,32.48,56662.0,23.5844,23.6938,23.5771,23.6719,56662.0
2019-04-26 14:30:00,32.47,32.53,32.45,32.46,51764.0,23.6646,23.7083,23.65,23.6573,51764.0
2019-04-26 14:40:00,32.46,32.48,32.42,32.43,64344.0,23.6573,23.6719,23.6282,23.6355,64344.0
2019-04-26 14:50:00,32.42,32.47,32.35,32.36,78317.0,23.6282,23.6646,23.5771,23.5844,78317.0
2019-04-26 15:00:00,32.36,32.43,32.33,32.37,87791.0,23.5844,23.6355,23.5626,23.5917,87791.0
2019-04-26 15:10:00,32.36,32.38,32.3,32.34,71311.0,23.5844,23.599,23.5407,23.5699,71311.0
2019-04-26 15:20:00,32.34,32.35,32.28,32.34,102132.0,23.5699,23.5771,23.5261,23.5699,102132.0
2019-04-26 15:30:00,32.34,32.5,32.33,32.49,142781.0,23.5699,23.6865,23.5626,23.6792,142781.0
2019-04-26 15:40:00,32.5,32.52,32.41,32.51,252451.0,23.6865,23.701,23.6209,23.6938,252451.0
2019-04-26 15:50:00,32.5,32.7,32.5,32.68,659766.0,23.6865,23.8322,23.6865,23.8177,659766.0
2019-04-29 09:30:00,32.53,32.66,32.47,32.52,145832.0,23.7083,23.8031,23.6646,23.701,145832.0
2019-04-29 09:40:00,32.53,32.61,32.49,32.55,173739.0,23.7083,23.7666,23.6792,23.7229,173739.0
2019-04-29 09:50:00,32.56,32.65,32.54,32.62,113934.0,23.7302,23.7958,23.7156,23.7739,113934.0
2019-04-29 10:00:00,32.62,32.8,32.61,32.69,248216.0,23.7739,23.9051,23.7666,23.8249,248216.0
2019-04-29 10:10:00,32.68,32.7,32.51,32.58,88796.0,23.8177,23.8322,23.6938,23.7448,88796.0
2019-04-29 10:20:00,32.58,32.63,32.57,32.59,65574.0,23.7448,23.7812,23.7375,23.7521,65574.0
2019-04-29 10:30:00,32.59,32.65,32.51,32.54,93782.0,23.7521,23.7958,23.6938,23.7156,93782.0
2019-04-29 10:40:00,32.54,32.67,32.52,32.66,76386.0,23.7156,23.8104,23.701,23.8031,76386.0
2019-04-29 10:50:00,32.67,32.69,32.61,32.63,77200.0,23.8104,23.8249,23.7666,23.7812,77200.0
2019-04-29 11:00:00,32.62,32.68,32.6,32.64,80938.0,23.7739,23.8177,23.7593,23.7885,80938.0
2019-04-29 11:10:00,32.66,32.7,32.62,32.68,97492.0,23.8031,23.8322,23.7739,23.8177,97492.0
2019-04-29 11:20:00,32.69,32.82,32.69,32.77,98680.0,23.8249,23.9197,23.8249,23.8832,98680.0
2019-04-29 11:30:00,32.77,32.8,32.75,32.77,78302.0,23.8832,23.9051,23.8687,23.8832,78302.0
2019-04-29 11:40:00,32.77,32.77,32.69,32.73,71432.0,23.8832,23.8832,23.8249,23.8541,71432.0
2019-04-29 11:50:00,32.73,32.76,32.72,32.75,67941.0,23.8541,23.876,23.8468,23.8687,67941.0
2019-04-29 12:00:00,32.75,32.76,32.7,32.76,52038.0,23.8687,23.876,23.8322,23.876,52038.0
2019-04-29 12:10:00,32.76,32.77,32.73,32.75,66710.0,23.876,23.8832,23.8541,23.8687,66710.0
2019-04-29 12:20:00,32.76,32.85,32.75,32.85,50101.0,23.876,23.9416,23.8687,23.9416,50101.0
2019-04-29 12:30:00,32.86,32.93,32.84,32.92,91532.0,23.9488,23.9999,23.9343,23.9926,91532.0
2019-04-29 12:40:00,32.92,33.05,32.91,33.03,73335.0,23.9926,24.0873,23.9853,24.0727,73335.0
2019-04-29 12:50:00,33.03,33.05,32.95,32.98,65561.0,24.0727,24.0873,24.0144,24.0363,65561.0
2019-04-29 13:00:00,32.97,32.99,32.94,32.97,57912.0,24.029,24.0436,24.0071,24.029,57912.0
2019-04-29 13:10:00,32.97,33.05,32.92,33.02,111841.0,24.029,24.0873,23.9926,24.0655,111841.0
2019-04-29 13:20:00,33.01,33.05,32.97,32.99,50112.0,24.0582,24.0873,24.029,24.0436,50112.0
2019-04-29 13:30:00,32.99,33.0,32.93,32.96,52578.0,24.0436,24.0509,23.9999,24.0217,52578.0
2019-04-29 13:40:00,32.95,33.01,32.93,33.0,79358.0,24.0144,24.0582,23.9999,24.0509,79358.0
2019-04-29 13:50:00,33.01,33.15,33.01,33.14,124438.0,24.0582,24.1602,24.0582,24.1529,124438.0
2019-04-29 14:00:00,33.14,33.16,33.04,33.05,93382.0,24.1529,24.1675,24.08,24.0873,93382.0
2019-04-29 14:10:00,33.06,33.06,32.91,32.94,181402.0,24.0946,24.0946,23.9853,24.0071,181402.0
2019-04-29 14:20:00,32.95,33.0,32.93,32.96,114843.0,24.0144,24.0509,23.9999,24.0217,114843.0
2019-04-29 14:30:00,32.96,32.98,32.91,32.91,94777.0,24.0217,24.0363,23.9853,23.9853,94777.0
2019-04-29 14:40:00,32.91,32.91,32.78,32.78,85662.0,23.9853,23.9853,23.8905,23.8905,85662.0
2019-04-29 14:50:00,32.79,32.8,32.74,32.77,76208.0,23.8978,23.9051,23.8614,23.8832,76208.0
2019-04-29 15:00:00,32.77,32.86,32.77,32.83,80504.0,23.8832,23.9488,23.8832,23.927,80504.0
2019-04-29 15:10:00,32.84,32.87,32.8,32.8,80462.0,23.9343,23.9561,23.9051,23.9051,80462.0
2019-04-29 15:20:00,32.81,32.81,32.72,32.75,100540.0,23.9124,23.9124,23.8468,23.8687,100540.0
2019-04-29 15:30:00,32.75,32.78,32.7,32.76,125962.0,23.8687,23.8905,23.8322,23.876,125962.0
2019-04-29 15:40:00,32.76,32.77,32.71,32.72,141287.0,23.876,23.8832,23.8395,23.8468,141287.0
2019-04-29 15:50:00,32.73,32.77,32.68,32.72,401392.0,23.8541,23.8832,23.8177,23.8468,401392.0
2019-04-30 09:30:00,33.12,33.22,33.0,33.05,278444.0,24.1383,24.2112,24.0509,24.0873,278444.0
2019-04-30 09:40:00,33.05,33.07,32.56,32.61,276464.0,24.0873,24.1019,23.7302,23.7666,276464.0
2019-04-30 09:50:00,32.61,32.63,32.51,32.56,206789.0,23.7666,23.7812,23.6938,23.7302,206789.0
2019-04-30 10:00:00,32.57,32.57,32.36,32.4,141071.0,23.7375,23.7375,23.5844,23.6136,141071.0
2019-04-30 10:10:00,32.4,32.42,32.23,32.24,162076.0,23.6136,23.6282,23.4897,23.497,162076.0
2019-04-30 10:20:00,32.23,32.39,32.18,32.38,214087.0,23.4897,23.6063,23.4532,23.599,214087.0
2019-04-30 10:30:00,32.38,32.47,32.37,32.4,121948.0,23.599,23.6646,23.5917,23.6136,121948.0
2019-04-30 10:40:00,32.39,32.42,32.15,32.16,89534.0,23.6063,23.6282,23.4314,23.4387,89534.0
2019-04-30 10:50:00,32.15,32.25,32.14,32.24,136686.0,23.4314,23.5043,23.4241,23.497,136686.0
2019-04-30 11:00:00,32.24,32.25,32.12,32.19,108206.0,23.497,23.5043,23.4095,23.4605,108206.0
2019-04-30 11:10:00,32.18,32.31,32.17,32.27,81396.0,23.4532,23.548,23.446,23.5188,81396.0
2019-04-30 11:20:00,32.27,32.49,32.27,32.4,71358.0,23.5188,23.6792,23.5188,23.6136,71358.0
2019-04-30 11:30:00,32.4,32.49,32.33,32.48,87675.0,23.6136,23.6792,23.5626,23.6719,87675.0
2019-04-30 11:40:00,32.49,32.54,32.36,32.47,100845.0,23.6792,23.7156,23.5844,23.6646,100845.0
2019-04-30 11:50:00,32.47,32.54,32.46,32.5,49054.0,23.6646,23.7156,23.6573,23.6865,49054.0
2019-04-30 12:00:00,32.5,32.51,32.39,32.45,64013.0,23.6865,23.6938,23.6063,23.65,64013.0
2019-04-30 12:10:00,32.45,32.49,32.44,32.48,37238.0,23.65,23.6792,23.6427,23.6719,37238.0
2019-04-30 12:20:00,32.48,32.48,32.39,32.4,67659.0,23.6719,23.6719,23.6063,23.6136,67659.0
2019-04-30 12:30:00,32.4,32.42,32.34,32.39,214558.0,23.6136,23.6282,23.5699,23.6063,214558.0
2019-04-30 12:40:00,32.4,32.45,32.37,32.4,78023.0,23.6136,23.65,23.5917,23.6136,78023.0
2019-04-30 12:50:00,32.4,32.44,32.37,32.44,71425.0,23.6136,23.6427,23.5917,23.6427,71425.0
2019-04-30 13:00:00,32.44,32.49,32.33,32.38,85519.0,23.6427,23.6792,23.5626,23.599,85519.0
2019-04-30 13:10:00,32.39,32.41,32.3,32.32,99492.0,23.6063,23.6209,23.5407,23.5553,99492.0
2019-04-30 13:20:00,32.31,32.36,32.22,32.27,107677.0,23.548,23.5844,23.4824,23.5188,107677.0
2019-04-30 13:30:00,32.28,32.3,32.19,32.2,179490.0,23.5261,23.5407,23.4605,23.4678,179490.0
2019-04-30 13:40:00,32.19,32.19,32.09,32.13,163599.0,23.4605,23.4605,23.3877,23.4168,163599.0
2019-04-30 13:50:00,32.13,32.16,32.08,32.11,101755.0,23.4168,23.4387,23.3804,23.4022,101755.0
2019-04-30 14:00:00,32.11,32.11,32.02,32.03,80122.0,23.4022,23.4022,23.3366,23.3439,80122.0
2019-04-30 14:10:00,32.04,32.09,32.01,32.01,93736.0,23.3512,23.3877,23.3293,23.3293,93736.0
2019-04-30 14:20:00,32.02,32.08,32.01,32.05,131698.0,23.3366,23.3804,23.3293,23.3585,131698.0
2019-04-30 14:30:00,32.05,32.06,31.91,31.95,137031.0,23.3585,23.3658,23.2565,23.2856,137031.0
2019-04-30 14:40:00,31.95,32.01,31.93,31.98,75663.0,23.2856,23.3293,23.271,23.3075,75663.0
2019-04-30 14:50:00,31.97,31.99,31.91,31.94,84875.0,23.3002,23.3148,23.2565,23.2783,84875.0
2019-04-30 15:00:00,31.94,31.96,31.85,31.87,163127.0,23.2783,23.2929,23.2127,23.2273,163127.0
2019-04-30 15:10:00,31.88,31.88,31.72,31.79,349758.0,23.2346,23.2346,23.118,23.169,349758.0
2019-04-30 15:20:00,31.79,31.93,31.77,31.88,175335.0,23.169,23.271,23.1544,23.2346,175335.0
2019-04-30 15:30:00,31.88,31.94,31.85,31.94,152511.0,23.2346,23.2783,23.2127,23.2783,152511.0
2019-04-30 15:40:00,31.94,32.05,31.89,32.02,316863.0,23.2783,23.3585,23.2419,23.3366,316863.0
2019-04-30 15:50:00,32.02,32.17,31.97,32.14,746873.0,23.3366,23.446,23.3002,23.4241,746873.0
2019-05-01 09:30:00,33.0,33.19,32.25,32.62,594742.0,24.0509,24.1893,23.5043,23.7739,594742.0
2019-05-01 09:40:00,32.6,32.62,31.86,31.89,357741.0,23.7593,23.7739,23.22,23.2419,357741.0
2019-05-01 09:50:00,31.89,32.02,31.53,31.54,262890.0,23.2419,23.3366,22.9795,22.9868,262890.0
2019-05-01 10:00:00,31.51,31.91,31.3,31.56,311979.0,22.9649,23.2565,22.8119,23.0014,311979.0
2019-05-01 10:10:00,31.55,31.76,31.39,31.73,232616.0,22.9941,23.1471,22.8775,23.1253,232616.0
2019-05-01 10:20:00,31.72,31.94,31.63,31.78,349260.0,23.118,23.2783,23.0524,23.1617,349260.0
2019-05-01 10:30:00,31.77,31.92,31.5,31.82,408844.0,23.1544,23.2638,22.9577,23.1909,408844.0
2019-05-01 10:40:00,31.81,31.83,31.5,31.76,216477.0,23.1836,23.1982,22.9577,23.1471,216477.0
2019-05-01 10:50:00,31.77,31.87,31.37,31.38,295867.0,23.1544,23.2273,22.8629,22.8702,295867.0
2019-05-01 11:00:00,31.37,31.76,31.37,31.76,195019.0,22.8629,23.1471,22.8629,23.1471,195019.0
2019-05-01 11:10:00,31.76,32.63,31.75,32.59,640716.0,23.1471,23.7812,23.1399,23.7521,640716.0
2019-05-01 11:20:00,32.6,32.79,32.27,32.72,1249330.0,23.7593,23.8978,23.5188,23.8468,1249330.0
2019-05-01 11:30:00,32.7,32.77,32.43,32.49,391360.0,23.8322,23.8832,23.6355,23.6792,391360.0
2019-05-01 11:40:00,32.49,32.97,32.47,32.93,283841.0,23.6792,24.029,23.6646,23.9999,283841.0
2019-05-01 11:50:00,32.94,33.07,32.76,32.86,517859.0,24.0071,24.1019,23.876,23.9488,517859.0
2019-05-01 12:00:00,32.86,32.89,32.73,32.82,314589.0,23.9488,23.9707,23.8541,23.9197,314589.0
2019-05-01 12:10:00,32.83,33.0,32.71,32.75,281929.0,23.927,24.0509,23.8395,23.8687,281929.0
2019-05-01 12:20:00,32.74,32.92,32.68,32.75,316287.0,23.8614,23.9926,23.8177,23.8687,316287.0
2019-05-01 12:30:00,32.75,32.75,32.48,32.5,206685.0,23.8687,23.8687,23.6719,23.6865,206685.0
2019-05-01 12:40:00,32.5,32.66,32.45,32.48,254300.0,23.6865,23.8031,23.65,23.6719,254300.0
2019-05-01 12:50:00,32.48,32.66,32.45,32.65,193894.0,23.6719,23.8031,23.65,23.7958,193894.0
2019-05-01 13:00:00,32.65,32.82,32.65,32.78,106952.0,23.7958,23.9197,23.7958,23.8905,106952.0
2019-05-01 13:10:00,32.79,32.79,32.56,32.6,125290.0,23.8978,23.8978,23.7302,23.7593,125290.0
2019-05-01 13:20:00,32.6,32.65,32.49,32.54,121546.0,23.7593,23.7958,23.6792,23.7156,121546.0
2019-05-01 13:30:00,32.54,32.63,32.52,32.62,86014.0,23.7156,23.7812,23.701,23.7739,86014.0
2019-05-01 13:40:00,32.63,32.66,32.49,32.51,237042.0,23.7812,23.8031,23.6792,23.6938,237042.0
2019-05-01 13:50:00,32.52,32.63,32.48,32.54,224317.0,23.701,23.7812,23.6719,23.7156,224317.0
2019-05-01 14:00:00,32.56,32.74,32.48,32.68,124317.0,23.7302,23.8614,23.6719,23.8177,124317.0
2019-05-01 14:10:00,32.68,32.81,32.64,32.71,161850.0,23.8177,23.9124,23.7885,23.8395,161850.0
2019-05-01 14:20:00,32.73,32.82,32.68,32.69,155203.0,23.8541,23.9197,23.8177,23.8249,155203.0
2019-05-01 14:30:00,32.68,32.7,32.57,32.57,116266.0,23.8177,23.8322,23.7375,23.7375,116266.0
2019-05-01 14:40:00,32.56,32.63,32.52,32.59,113454.0,23.7302,23.7812,23.701,23.7521,113454.0
2019-05-01 14:50:00,32.59,32.73,32.58,32.7,129662.0,23.7521,23.8541,23.7448,23.8322,129662.0
2019-05-01 15:00:00,32.7,32.72,32.51,32.52,222535.0,23.8322,23.8468,23.6938,23.701,222535.0
2019-05-01 15:10:00,32.52,32.53,32.38,32.49,206305.0,23.701,23.7083,23.599,23.6792,206305.0
2019-05-01 15:20:00,32.49,32.49,32.33,32.43,155303.0,23.6792,23.6792,23.5626,23.6355,155303.0
2019-05-01 15:30:00,32.43,32.44,32.17,32.25,369014.0,23.6355,23.6427,23.446,23.5043,369014.0
2019-05-01 15:40:00,32.24,32.35,32.14,32.18,419616.0,23.497,23.5771,23.4241,23.4532,419616.0
2019-05-01 15:50:00,32.18,32.24,31.84,31.85,1002063.0,23.4532,23.497,23.2055,23.2127,1002063.0
2019-05-02 09:30:00,31.17,31.59,30.89,31.4,560749.0,22.7171,23.0232,22.5131,22.8848,560749.0
2019-05-02 09:40:00,31.41,32.0,31.36,31.79,302738.0,22.8921,23.3221,22.8556,23.169,302738.0
2019-05-02 09:50:00,31.77,31.85,31.62,31.66,262744.0,23.1544,23.2127,23.0451,23.0743,262744.0
2019-05-02 10:00:00,31.66,31.82,31.61,31.69,202643.0,23.0743,23.1909,23.0378,23.0961,202643.0
2019-05-02 10:10:00,31.68,31.8,31.62,31.7,180267.0,23.0888,23.1763,23.0451,23.1034,180267.0
2019-05-02 10:20:00,31.7,31.96,31.69,31.81,159240.0,23.1034,23.2929,23.0961,23.1836,159240.0
2019-05-02 10:30:00,31.82,31.85,31.72,31.76,99868.0,23.1909,23.2127,23.118,23.1471,99868.0
2019-05-02 10:40:00,31.76,31.76,31.5,31.51,119761.0,23.1471,23.1471,22.9577,22.9649,119761.0
2019-05-02 10:50:00,31.51,31.54,31.28,31.3,131787.0,22.9649,22.9868,22.7973,22.8119,131787.0
2019-05-02 11:00:00,31.3,31.51,31.3,31.51,153120.0,22.8119,22.9649,22.8119,22.9649,153120.0
2019-05-02 11:10:00,31.52,31.52,31.18,31.18,127064.0,22.9722,22.9722,22.7244,22.7244,127064.0
2019-05-02 11:20:00,31.18,31.21,31.1,31.14,267248.0,22.7244,22.7463,22.6661,22.6953,267248.0
2019-05-02 11:30:00,31.13,31.32,31.12,31.23,189650.0,22.688,22.8265,22.6807,22.7609,189650.0
2019-05-02 11:40:00,31.23,31.25,31.04,31.19,205910.0,22.7609,22.7754,22.6224,22.7317,205910.0
2019-05-02 11:50:00,31.18,31.18,30.96,31.03,178688.0,22.7244,22.7244,22.5641,22.6151,178688.0
2019-05-02 12:00:00,31.04,31.15,31.01,31.05,97342.0,22.6224,22.7026,22.6005,22.6297,97342.0
2019-05-02 12:10:00,31.05,31.05,30.83,30.83,190622.0,22.6297,22.6297,22.4693,22.4693,190622.0
2019-05-02 12:20:00,30.84,31.11,30.83,31.09,209019.0,22.4766,22.6734,22.4693,22.6588,209019.0
2019-05-02 12:30:00,31.09,31.28,31.06,31.18,177094.0,22.6588,22.7973,22.637,22.7244,177094.0
2019-05-02 12:40:00,31.19,31.26,31.13,31.23,155150.0,22.7317,22.7827,22.688,22.7609,155150.0
2019-05-02 12:50:00,31.21,31.24,31.15,31.19,66597.0,22.7463,22.7682,22.7026,22.7317,66597.0
2019-05-02 13:00:00,31.18,31.18,30.9,30.94,81409.0,22.7244,22.7244,22.5204,22.5495,81409.0
2019-05-02 13:10:00,30.94,30.94,30.77,30.87,205700.0,22.5495,22.5495,22.4256,22.4985,205700.0
2019-05-02 13:20:00,30.88,30.93,30.83,30.85,107477.0,22.5058,22.5422,22.4693,22.4839,107477.0
2019-05-02 13:30:00,30.85,30.89,30.78,30.8,204185.0,22.4839,22.5131,22.4329,22.4475,204185.0
2019-05-02 13:40:00,30.8,30.85,30.75,30.79,83417.0,22.4475,22.4839,22.411,22.4402,83417.0
2019-05-02 13:50:00,30.79,30.83,30.75,30.76,73967.0,22.4402,22.4693,22.411,22.4183,73967.0
2019-05-02 14:00:00,30.75,30.75,30.62,30.64,109604.0,22.411,22.411,22.3163,22.3309,109604.0
2019-05-02 14:10:00,30.64,30.73,30.63,30.71,264557.0,22.3309,22.3965,22.3236,22.3819,264557.0
2019-05-02 14:20:00,30.71,30.97,30.71,30.9,158741.0,22.3819,22.5714,22.3819,22.5204,158741.0
2019-05-02 14:30:00,30.91,31.07,30.9,31.07,121433.0,22.5277,22.6443,22.5204,22.6443,121433.0
2019-05-02 14:40:00,31.07,31.09,30.93,30.96,145104.0,22.6443,22.6588,22.5422,22.5641,145104.0
2019-05-02 14:50:00,30.96,31.03,30.91,30.91,155476.0,22.5641,22.6151,22.5277,22.5277,155476.0
2019-05-02 15:00:00,30.91,30.96,30.88,30.93,314992.0,22.5277,22.5641,22.5058,22.5422,314992.0
2019-05-02 15:10:00,30.93,30.98,30.92,30.97,100618.0,22.5422,22.5787,22.5349,22.5714,100618.0
2019-05-02 15:20:00,30.96,30.99,30.94,30.96,164459.0,22.5641,22.586,22.5495,22.5641,164459.0
2019-05-02 15:30:00,30.96,30.96,30.91,30.94,255337.0,22.5641,22.5641,22.5277,22.5495,255337.0
2019-05-02 15:40:00,30.93,30.97,30.89,30.95,321635.0,22.5422,22.5714,22.5131,22.5568,321635.0
2019-05-02 15:50:00,30.94,31.0,30.91,30.93,646100.0,22.5495,22.5932,22.5277,22.5422,646100.0
2019-05-03 09:30:00,31.14,31.22,30.76,30.77,213642.0,22.6953,22.7536,22.4183,22.4256,213642.0
2019-05-03 09:40:00,30.76,30.9,30.6,30.74,240895.0,22.4183,22.5204,22.3017,22.4038,240895.0
2019-05-03 09:50:00,30.75,31.07,30.69,31.01,232196.0,22.411,22.6443,22.3673,22.6005,232196.0
2019-05-03 10:00:00,31.02,31.21,31.0,31.18,116047.0,22.6078,22.7463,22.5932,22.7244,116047.0
2019-05-03 10:10:00,31.18,31.43,31.15,31.41,183205.0,22.7244,22.9066,22.7026,22.8921,183205.0
2019-05-03 10:20:00,31.4,31.45,31.32,31.38,136372.0,22.8848,22.9212,22.8265,22.8702,136372.0
2019-05-03 10:30:00,31.38,31.39,31.21,31.24,105055.0,22.8702,22.8775,22.7463,22.7682,105055.0
2019-05-03 10:40:00,31.23,31.33,31.15,31.17,191593.0,22.7609,22.8338,22.7026,22.7171,191593.0
2019-05-03 10:50:00,31.17,31.21,31.14,31.18,113709.0,22.7171,22.7463,22.6953,22.7244,113709.0
2019-05-03 11:00:00,31.18,31.29,31.14,31.28,126773.0,22.7244,22.8046,22.6953,22.7973,126773.0
2019-05-03 11:10:00,31.27,31.28,31.13,31.14,181412.0,22.79,22.7973,22.688,22.6953,181412.0
2019-05-03 11:20:00,31.14,31.15,31.08,31.1,97026.0,22.6953,22.7026,22.6516,22.6661,97026.0
2019-05-03 11:30:00,31.11,31.23,31.07,31.2,117914.0,22.6734,22.7609,22.6443,22.739,117914.0
2019-05-03 11:40:00,31.2,31.22,31.05,31.07,45942.0,22.739,22.7536,22.6297,22.6443,45942.0
2019-05-03 11:50:00,31.07,31.16,31.06,31.1,70962.0,22.6443,22.7099,22.637,22.6661,70962.0
2019-05-03 12:00:00,31.1,31.17,31.1,31.16,60874.0,22.6661,22.7171,22.6661,22.7099,60874.0
2019-05-03 12:10:00,31.17,31.2,31.11,31.12,53755.0,22.7171,22.739,22.6734,22.6807,53755.0
2019-05-03 12:20:00,31.13,31.13,31.08,31.09,55422.0,22.688,22.688,22.6516,22.6588,55422.0
2019-05-03 12:30:00,31.09,31.11,30.99,31.05,59450.0,22.6588,22.6734,22.586,22.6297,59450.0
2019-05-03 12:40:00,31.06,31.12,31.05,31.1,47319.0,22.637,22.6807,22.6297,22.6661,47319.0
2019-05-03 12:50:00,31.09,31.14,31.06,31.08,75605.0,22.6588,22.6953,22.637,22.6516,75605.0
2019-05-03 13:00:00,31.08,31.09,31.02,31.04,55441.0,22.6516,22.6588,22.6078,22.6224,55441.0
2019-05-03 13:10:00,31.05,31.09,31.02,31.03,64056.0,22.6297,22.6588,22.6078,22.6151,64056.0
2019-05-03 13:20:00,31.02,31.12,31.02,31.12,101222.0,22.6078,22.6807,22.6078,22.6807,101222.0
2019-05-03 13:30:00,31.12,31.23,31.11,31.16,59863.0,22.6807,22.7609,22.6734,22.7099,59863.0
2019-05-03 13:40:00,31.16,31.19,31.13,31.18,42306.0,22.7099,22.7317,22.688,22.7244,42306.0
2019-05-03 13:50:00,31.17,31.17,31.05,31.12,93179.0,22.7171,22.7171,22.6297,22.6807,93179.0
2019-05-03 14:00:00,31.11,31.11,31.04,31.05,60699.0,22.6734,22.6734,22.6224,22.6297,60699.0
2019-05-03 14:10:00,31.04,31.08,31.01,31.05,72359.0,22.6224,22.6516,22.6005,22.6297,72359.0
2019-05-03 14:20:00,31.05,31.08,31.01,31.02,77410.0,22.6297,22.6516,22.6005,22.6078,77410.0
2019-05-03 14:30:00,31.02,31.09,31.0,31.02,62837.0,22.6078,22.6588,22.5932,22.6078,62837.0
2019-05-03 14:40:00,31.01,31.16,31.01,31.12,96622.0,22.6005,22.7099,22.6005,22.6807,96622.0
2019-05-03 14:50:00,31.12,31.28,31.11,31.22,114721.0,22.6807,22.7973,22.6734,22.7536,114721.0
2019-05-03 15:00:00,31.22,31.24,31.13,31.15,132292.0,22.7536,22.7682,22.688,22.7026,132292.0
2019-05-03 15:10:00,31.14,31.17,31.08,31.15,120569.0,22.6953,22.7171,22.6516,22.7026,120569.0
2019-05-03 15:20:00,31.15,31.25,31.12,31.2,115968.0,22.7026,22.7754,22.6807,22.739,115968.0
2019-05-03 15:30:00,31.2,31.31,31.18,31.28,191969.0,22.739,22.8192,22.7244,22.7973,191969.0
2019-05-03 15:40:00,31.28,31.3,31.09,31.13,240623.0,22.7973,22.8119,22.6588,22.688,240623.0
2019-05-03 15:50:00,31.13,31.26,31.13,31.22,817790.0,22.688,22.7827,22.688,22.7536,817790.0
2019-05-06 09:30:00,30.87,31.0,30.66,30.93,237274.0,22.4985,22.5932,22.3454,22.5422,237274.0
2019-05-06 09:40:00,30.91,31.0,30.71,30.87,121109.0,22.5277,22.5932,22.3819,22.4985,121109.0
2019-05-06 09:50:00,30.86,31.18,30.8,31.16,125939.0,22.4912,22.7244,22.4475,22.7099,125939.0
2019-05-06 10:00:00,31.15,31.36,31.02,31.33,216846.0,22.7026,22.8556,22.6078,22.8338,216846.0
2019-05-06 10:10:00,31.32,31.44,31.28,31.35,91428.0,22.8265,22.9139,22.7973,22.8483,91428.0
2019-05-06 10:20:00,31.35,31.36,31.21,31.25,114093.0,22.8483,22.8556,22.7463,22.7754,114093.0
2019-05-06 10:30:00,31.25,31.25,31.08,31.14,81961.0,22.7754,22.7754,22.6516,22.6953,81961.0
2019-05-06 10:40:00,31.14,31.2,30.99,31.01,119056.0,22.6953,22.739,22.586,22.6005,119056.0
2019-05-06 10:50:00,31.01,31.26,31.01,31.22,129070.0,22.6005,22.7827,22.6005,22.7536,129070.0
2019-05-06 11:00:00,31.22,31.27,31.16,31.19,119725.0,22.7536,22.79,22.7099,22.7317,119725.0
2019-05-06 11:10:00,31.19,31.41,31.09,31.37,84230.0,22.7317,22.8921,22.6588,22.8629,84230.0
2019-05-06 11:20:00,31.38,31.4,31.24,31.29,53196.0,22.8702,22.8848,22.7682,22.8046,53196.0
2019-05-06 11:30:00,31.29,31.42,31.24,31.31,139390.0,22.8046,22.8993,22.7682,22.8192,139390.0
2019-05-06 11:40:00,31.3,31.32,31.22,31.22,130072.0,22.8119,22.8265,22.7536,22.7536,130072.0
2019-05-06 11:50:00,31.22,31.25,31.08,31.12,69601.0,22.7536,22.7754,22.6516,22.6807,69601.0
2019-05-06 12:00:00,31.12,31.19,31.08,31.19,71173.0,22.6807,22.7317,22.6516,22.7317,71173.0
2019-05-06 12:10:00,31.2,31.23,31.15,31.21,80773.0,22.739,22.7609,22.7026,22.7463,80773.0
2019-05-06 12:20:00,31.2,31.26,31.19,31.21,44684.0,22.739,22.7827,22.7317,22.7463,44684.0
2019-05-06 12:30:00,31.2,31.2,31.09,31.14,145707.0,22.739,22.739,22.6588,22.6953,145707.0
2019-05-06 12:40:00,31.14,31.2,31.13,31.15,38513.0,22.6953,22.739,22.688,22.7026,38513.0
2019-05-06 12:50:00,31.14,31.21,31.13,31.18,39146.0,22.6953,22.7463,22.688,22.7244,39146.0
2019-05-06 13:00:00,31.18,31.21,31.09,31.11,102030.0,22.7244,22.7463,22.6588,22.6734,102030.0
2019-05-06 13:10:00,31.12,31.26,31.1,31.25,91701.0,22.6807,22.7827,22.6661,22.7754,91701.0
2019-05-06 13:20:00,31.26,31.35,31.24,31.33,70965.0,22.7827,22.8483,22.7682,22.8338,70965.0
2019-05-06 13:30:00,31.33,31.37,31.29,31.37,46007.0,22.8338,22.8629,22.8046,22.8629,46007.0
2019-05-06 13:40:00,31.37,31.48,31.34,31.45,116187.0,22.8629,22.9431,22.841,22.9212,116187.0
2019-05-06 13:50:00,31.45,31.48,31.33,31.37,107663.0,22.9212,22.9431,22.8338,22.8629,107663.0
2019-05-06 14:00:00,31.38,31.39,31.28,31.3,103336.0,22.8702,22.8775,22.7973,22.8119,103336.0
2019-05-06 14:10:00,31.3,31.32,31.19,31.22,69716.0,22.8119,22.8265,22.7317,22.7536,69716.0
2019-05-06 14:20:00,31.23,31.24,31.18,31.21,62650.0,22.7609,22.7682,22.7244,22.7463,62650.0
2019-05-06 14:30:00,31.21,31.3,31.2,31.3,77856.0,22.7463,22.8119,22.739,22.8119,77856.0
2019-05-06 14:40:00,31.29,31.41,31.29,31.4,66953.0,22.8046,22.8921,22.8046,22.8848,66953.0
2019-05-06 14:50:00,31.39,31.43,31.37,31.38,57198.0,22.8775,22.9066,22.8629,22.8702,57198.0
2019-05-06 15:00:00,31.38,31.49,31.38,31.43,69114.0,22.8702,22.9504,22.8702,22.9066,69114.0
2019-05-06 15:10:00,31.43,31.45,31.39,31.43,76793.0,22.9066,22.9212,22.8775,22.9066,76793.0
2019-05-06 15:20:00,31.43,31.49,31.42,31.46,70701.0,22.9066,22.9504,22.8993,22.9285,70701.0
2019-05-06 15:30:00,31.46,31.55,31.42,31.45,170356.0,22.9285,22.9941,22.8993,22.9212,170356.0
2019-05-06 15:40:00,31.46,31.46,31.32,31.41,206196.0,22.9285,22.9285,22.8265,22.8921,206196.0
2019-05-06 15:50:00,31.41,31.53,31.4,31.49,607983.0,22.8921,22.9795,22.8848,22.9504,607983.0
2019-05-07 09:30:00,31.05,31.18,30.85,31.17,183292.0,22.6297,22.7244,22.4839,22.7171,183292.0
2019-05-07 09:40:00,31.15,31.15,30.9,30.91,179910.0,22.7026,22.7026,22.5204,22.5277,179910.0
2019-05-07 09:50:00,30.91,30.94,30.64,30.78,253390.0,22.5277,22.5495,22.3309,22.4329,253390.0
2019-05-07 10:00:00,30.8,30.89,30.76,30.89,70265.0,22.4475,22.5131,22.4183,22.5131,70265.0
2019-05-07 10:10:00,30.88,31.05,30.86,31.03,95112.0,22.5058,22.6297,22.4912,22.6151,95112.0
2019-05-07 10:20:00,31.05,31.12,31.01,31.1,69102.0,22.6297,22.6807,22.6005,22.6661,69102.0
2019-05-07 10:30:00,31.09,31.14,30.81,30.83,168073.0,22.6588,22.6953,22.4548,22.4693,168073.0
2019-05-07 10:40:00,30.82,30.92,30.81,30.82,63653.0,22.4621,22.5349,22.4548,22.4621,63653.0
2019-05-07 10:50:00,30.83,30.85,30.75,30.85,114338.0,22.4693,22.4839,22.411,22.4839,114338.0
2019-05-07 11:00:00,30.85,30.88,30.68,30.82,112400.0,22.4839,22.5058,22.36,22.4621,112400.0
2019-05-07 11:10:00,30.82,30.91,30.76,30.88,127914.0,22.4621,22.5277,22.4183,22.5058,127914.0
2019-05-07 11:20:00,30.88,30.98,30.78,30.96,226979.0,22.5058,22.5787,22.4329,22.5641,226979.0
2019-05-07 11:30:00,30.96,31.02,30.85,30.93,78996.0,22.5641,22.6078,22.4839,22.5422,78996.0
2019-05-07 11:40:00,30.93,31.01,30.9,30.92,81289.0,22.5422,22.6005,22.5204,22.5349,81289.0
2019-05-07 11:50:00,30.92,30.96,30.77,30.79,173838.0,22.5349,22.5641,22.4256,22.4402,173838.0
2019-05-07 12:00:00,30.78,30.85,30.71,30.82,111365.0,22.4329,22.4839,22.3819,22.4621,111365.0
2019-05-07 12:10:00,30.84,30.88,30.79,30.85,73175.0,22.4766,22.5058,22.4402,22.4839,73175.0
2019-05-07 12:20:00,30.86,31.0,30.81,30.99,219675.0,22.4912,22.5932,22.4548,22.586,219675.0
2019-05-07 12:30:00,30.99,31.04,30.97,31.02,61504.0,22.586,22.6224,22.5714,22.6078,61504.0
2019-05-07 12:40:00,31.02,31.05,30.98,31.0,65671.0,22.6078,22.6297,22.5787,22.5932,65671.0
2019-05-07 12:50:00,30.99,31.04,30.9,30.9,52051.0,22.586,22.6224,22.5204,22.5204,52051.0
2019-05-07 13:00:00,30.89,30.91,30.72,30.74,80905.0,22.5131,22.5277,22.3892,22.4038,80905.0
2019-05-07 13:10:00,30.74,30.8,30.7,30.7,46944.0,22.4038,22.4475,22.3746,22.3746,46944.0
2019-05-07 13:20:00,30.69,30.73,30.62,30.67,111393.0,22.3673,22.3965,22.3163,22.3527,111393.0
2019-05-07 13:30:00,30.66,30.71,30.55,30.59,96152.0,22.3454,22.3819,22.2653,22.2944,96152.0
2019-05-07 13:40:00,30.59,30.64,30.48,30.6,178429.0,22.2944,22.3309,22.2143,22.3017,178429.0
2019-05-07 13:50:00,30.61,30.67,30.53,30.54,103386.0,22.309,22.3527,22.2507,22.258,103386.0
2019-05-07 14:00:00,30.53,30.62,30.52,30.6,112039.0,22.2507,22.3163,22.2434,22.3017,112039.0
2019-05-07 14:10:00,30.6,30.62,30.49,30.54,78233.0,22.3017,22.3163,22.2216,22.258,78233.0
2019-05-07 14:20:00,30.53,30.69,30.53,30.55,340828.0,22.2507,22.3673,22.2507,22.2653,340828.0
2019-05-07 14:30:00,30.56,30.62,30.52,30.59,81341.0,22.2726,22.3163,22.2434,22.2944,81341.0
2019-05-07 14:40:00,30.6,30.64,30.57,30.58,109787.0,22.3017,22.3309,22.2799,22.2871,109787.0
2019-05-07 14:50:00,30.58,30.72,30.57,30.72,148399.0,22.2871,22.3892,22.2799,22.3892,148399.0
2019-05-07 15:00:00,30.73,30.82,30.72,30.82,101850.0,22.3965,22.4621,22.3892,22.4621,101850.0
2019-05-07 15:10:00,30.81,30.89,30.78,30.79,109142.0,22.4548,22.5131,22.4329,22.4402,109142.0
2019-05-07 15:20:00,30.79,30.8,30.69,30.69,100215.0,22.4402,22.4475,22.3673,22.3673,100215.0
2019-05-07 15:30:00,30.69,30.73,30.65,30.7,143870.0,22.3673,22.3965,22.3382,22.3746,143870.0
2019-05-07 15:40:00,30.71,30.91,30.7,30.9,204777.0,22.3819,22.5277,22.3746,22.5204,204777.0
2019-05-07 15:50:00,30.9,31.06,30.86,31.05,563805.0,22.5204,22.637,22.4912,22.6297,563805.0
2019-05-08 09:30:00,30.9,31.16,30.81,31.1,198050.0,22.5204,22.7099,22.4548,22.6661,198050.0
2019-05-08 09:40:00,31.09,31.32,30.95,31.22,244788.0,22.6588,22.8265,22.5568,22.7536,244788.0
2019-05-08 09:50:00,31.22,31.31,31.09,31.3,79028.0,22.7536,22.8192,22.6588,22.8119,79028.0
2019-05-08 10:00:00,31.31,31.64,31.31,31.61,214840.0,22.8192,23.0597,22.8192,23.0378,214840.0
2019-05-08 10:10:00,31.61,31.67,31.52,31.65,138417.0,23.0378,23.0816,22.9722,23.067,138417.0
2019-05-08 10:20:00,31.66,31.7,31.43,31.44,95422.0,23.0743,23.1034,22.9066,22.9139,95422.0
2019-05-08 10:30:00,31.44,31.58,31.4,31.48,74099.0,22.9139,23.016,22.8848,22.9431,74099.0
2019-05-08 10:40:00,31.49,31.61,31.45,31.52,55426.0,22.9504,23.0378,22.9212,22.9722,55426.0
2019-05-08 10:50:00,31.53,31.54,31.34,31.47,97268.0,22.9795,22.9868,22.841,22.9358,97268.0
2019-05-08 11:00:00,31.47,31.79,31.46,31.71,118531.0,22.9358,23.169,22.9285,23.1107,118531.0
2019-05-08 11:10:00,31.72,31.81,31.67,31.69,148612.0,23.118,23.1836,23.0816,23.0961,148612.0
2019-05-08 11:20:00,31.69,31.77,31.68,31.73,110319.0,23.0961,23.1544,23.0888,23.1253,110319.0
2019-05-08 11:30:00,31.73,31.79,31.63,31.72,176285.0,23.1253,23.169,23.0524,23.118,176285.0
2019-05-08 11:40:00,31.72,31.86,31.7,31.85,143743.0,23.118,23.22,23.1034,23.2127,143743.0
2019-05-08 11:50:00,31.85,31.89,31.81,31.84,73754.0,23.2127,23.2419,23.1836,23.2055,73754.0
2019-05-08 12:00:00,31.84,31.87,31.66,31.66,71626.0,23.2055,23.2273,23.0743,23.0743,71626.0
2019-05-08 12:10:00,31.66,31.7,31.55,31.58,87318.0,23.0743,23.1034,22.9941,23.016,87318.0
2019-05-08 12:20:00,31.57,31.68,31.56,31.65,79947.0,23.0087,23.0888,23.0014,23.067,79947.0
2019-05-08 12:30:00,31.64,31.67,31.59,31.64,83772.0,23.0597,23.0816,23.0232,23.0597,83772.0
2019-05-08 12:40:00,31.64,31.64,31.55,31.6,71447.0,23.0597,23.0597,22.9941,23.0305,71447.0
2019-05-08 12:50:00,31.6,31.64,31.56,31.6,63252.0,23.0305,23.0597,23.0014,23.0305,63252.0
2019-05-08 13:00:00,31.6,31.64,31.56,31.59,71392.0,23.0305,23.0597,23.0014,23.0232,71392.0
2019-05-08 13:10:00,31.6,31.62,31.57,31.58,54425.0,23.0305,23.0451,23.0087,23.016,54425.0
2019-05-08 13:20:00,31.59,31.65,31.58,31.6,45138.0,23.0232,23.067,23.016,23.0305,45138.0
2019-05-08 13:30:00,31.59,31.63,31.56,31.58,56212.0,23.0232,23.0524,23.0014,23.016,56212.0
2019-05-08 13:40:00,31.58,31.61,31.55,31.59,52060.0,23.016,23.0378,22.9941,23.0232,52060.0
2019-05-08 13:50:00,31.59,31.6,31.53,31.57,47399.0,23.0232,23.0305,22.9795,23.0087,47399.0
2019-05-08 14:00:00,31.57,31.59,31.53,31.59,52029.0,23.0087,23.0232,22.9795,23.0232,52029.0
2019-05-08 14:10:00,31.58,31.59,31.47,31.48,63028.0,23.016,23.0232,22.9358,22.9431,63028.0
2019-05-08 14:20:00,31.48,31.56,31.47,31.56,60717.0,22.9431,23.0014,22.9358,23.0014,60717.0
2019-05-08 14:30:00,31.56,31.63,31.54,31.59,101671.0,23.0014,23.0524,22.9868,23.0232,101671.0
2019-05-08 14:40:00,31.59,31.61,31.55,31.55,92225.0,23.0232,23.0378,22.9941,22.9941,92225.0
2019-05-08 14:50:00,31.56,31.57,31.51,31.54,61838.0,23.0014,23.0087,22.9649,22.9868,61838.0
2019-05-08 15:00:00,31.54,31.57,31.5,31.54,61929.0,22.9868,23.0087,22.9577,22.9868,61929.0
2019-05-08 15:10:00,31.53,31.6,31.5,31.58,126651.0,22.9795,23.0305,22.9577,23.016,126651.0
2019-05-08 15:20:00,31.57,31.62,31.55,31.58,102195.0,23.0087,23.0451,22.9941,23.016,102195.0
2019-05-08 15:30:00,31.58,31.7,31.56,31.69,125064.0,23.016,23.1034,23.0014,23.0961,125064.0
2019-05-08 15:40:00,31.68,31.7,31.6,31.63,237757.0,23.0888,23.1034,23.0305,23.0524,237757.0
2019-05-08 15:50:00,31.63,31.64,31.51,31.54,564819.0,23.0524,23.0597,22.9649,22.9868,564819.0
2019-05-09 09:30:00,31.13,31.33,30.93,31.08,200575.0,22.688,22.8338,22.5422,22.6516,200575.0
2019-05-09 09:40:00,31.07,31.08,30.77,30.91,169095.0,22.6443,22.6516,22.4256,22.5277,169095.0
2019-05-09 09:50:00,30.91,30.97,30.76,30.97,161026.0,22.5277,22.5714,22.4183,22.5714,161026.0
2019-05-09 10:00:00,30.97,31.13,30.88,31.06,350638.0,22.5714,22.688,22.5058,22.637,350638.0
2019-05-09 10:10:00,31.05,31.07,30.77,30.78,114902.0,22.6297,22.6443,22.4256,22.4329,114902.0
2019-05-09 10:20:00,30.77,30.81,30.73,30.78,96566.0,22.4256,22.4548,22.3965,22.4329,96566.0
2019-05-09 10:30:00,30.78,30.81,30.63,30.67,101040.0,22.4329,22.4548,22.3236,22.3527,101040.0
2019-05-09 10:40:00,30.67,30.95,30.66,30.9,59832.0,22.3527,22.5568,22.3454,22.5204,59832.0
2019-05-09 10:50:00,30.9,30.96,30.87,30.87,56423.0,22.5204,22.5641,22.4985,22.4985,56423.0
2019-05-09 11:00:00,30.87,31.03,30.87,31.03,53168.0,22.4985,22.6151,22.4985,22.6151,53168.0
2019-05-09 11:10:00,31.03,31.12,31.0,31.0,59016.0,22.6151,22.6807,22.5932,22.5932,59016.0
2019-05-09 11:20:00,31.01,31.01,30.78,30.82,47542.0,22.6005,22.6005,22.4329,22.4621,47542.0
2019-05-09 11:30:00,30.83,31.01,30.82,31.0,63760.0,22.4693,22.6005,22.4621,22.5932,63760.0
2019-05-09 11:40:00,31.0,31.03,30.91,30.98,52979.0,22.5932,22.6151,22.5277,22.5787,52979.0
2019-05-09 11:50:00,30.99,31.03,30.92,30.96,45690.0,22.586,22.6151,22.5349,22.5641,45690.0
2019-05-09 12:00:00,30.96,31.01,30.92,31.0,51797.0,22.5641,22.6005,22.5349,22.5932,51797.0
2019-05-09 12:10:00,31.01,31.03,30.95,31.0,47908.0,22.6005,22.6151,22.5568,22.5932,47908.0
2019-05-09 12:20:00,31.01,31.07,30.95,31.03,86081.0,22.6005,22.6443,22.5568,22.6151,86081.0
2019-05-09 12:30:00,31.05,31.23,31.03,31.2,152301.0,22.6297,22.7609,22.6151,22.739,152301.0
2019-05-09 12:40:00,31.21,31.28,31.14,31.18,98799.0,22.7463,22.7973,22.6953,22.7244,98799.0
2019-05-09 12:50:00,31.18,31.24,31.12,31.2,55073.0,22.7244,22.7682,22.6807,22.739,55073.0
2019-05-09 13:00:00,31.2,31.31,31.2,31.21,52966.0,22.739,22.8192,22.739,22.7463,52966.0
2019-05-09 13:10:00,31.22,31.23,31.11,31.13,41897.0,22.7536,22.7609,22.6734,22.688,41897.0
2019-05-09 13:20:00,31.14,31.22,31.09,31.19,53981.0,22.6953,22.7536,22.6588,22.7317,53981.0
2019-05-09 13:30:00,31.19,31.21,31.11,31.17,309870.0,22.7317,22.7463,22.6734,22.7171,309870.0
2019-05-09 13:40:00,31.16,31.22,31.11,31.21,68515.0,22.7099,22.7536,22.6734,22.7463,68515.0
2019-05-09 13:50:00,31.19,31.25,31.13,31.25,76121.0,22.7317,22.7754,22.688,22.7754,76121.0
2019-05-09 14:00:00,31.26,31.31,31.14,31.18,64635.0,22.7827,22.8192,22.6953,22.7244,64635.0
2019-05-09 14:10:00,31.19,31.32,31.18,31.3,77784.0,22.7317,22.8265,22.7244,22.8119,77784.0
2019-05-09 14:20:00,31.3,31.35,31.22,31.23,59655.0,22.8119,22.8483,22.7536,22.7609,59655.0
2019-05-09 14:30:00,31.23,31.28,31.22,31.25,46039.0,22.7609,22.7973,22.7536,22.7754,46039.0
2019-05-09 14:40:00,31.25,31.31,31.2,31.21,51958.0,22.7754,22.8192,22.739,22.7463,51958.0
2019-05-09 14:50:00,31.21,31.24,31.1,31.12,75125.0,22.7463,22.7682,22.6661,22.6807,75125.0
2019-05-09 15:00:00,31.12,31.13,30.99,31.0,127259.0,22.6807,22.688,22.586,22.5932,127259.0
2019-05-09 15:10:00,30.99,31.15,30.99,31.12,191478.0,22.586,22.7026,22.586,22.6807,191478.0
2019-05-09 15:20:00,31.12,31.2,31.12,31.2,123725.0,22.6807,22.739,22.6807,22.739,123725.0
2019-05-09 15:30:00,31.2,31.34,31.19,31.3,209165.0,22.739,22.841,22.7317,22.8119,209165.0
2019-05-09 15:40:00,31.29,31.33,31.25,31.25,181773.0,22.8046,22.8338,22.7754,22.7754,181773.0
2019-05-09 15:50:00,31.25,31.31,31.23,31.25,416439.0,22.7754,22.8192,22.7609,22.7754,416439.0
2019-05-10 09:30:00,31.11,31.44,31.11,31.36,78144.0,22.6734,22.9139,22.6734,22.8556,78144.0
2019-05-10 09:40:00,31.37,31.37,31.16,31.16,75748.0,22.8629,22.8629,22.7099,22.7099,75748.0
2019-05-10 09:50:00,31.17,31.3,31.06,31.25,98034.0,22.7171,22.8119,22.637,22.7754,98034.0
2019-05-10 10:00:00,31.26,31.3,31.16,31.24,132324.0,22.7827,22.8119,22.7099,22.7682,132324.0
2019-05-10 10:10:00,31.24,31.28,31.06,31.09,125182.0,22.7682,22.7973,22.637,22.6588,125182.0
2019-05-10 10:20:00,31.09,31.11,30.97,31.08,263052.0,22.6588,22.6734,22.5714,22.6516,263052.0
2019-05-10 10:30:00,31.08,31.09,30.85,30.89,167839.0,22.6516,22.6588,22.4839,22.5131,167839.0
2019-05-10 10:40:00,30.9,30.91,30.76,30.8,211098.0,22.5204,22.5277,22.4183,22.4475,211098.0
2019-05-10 10:50:00,30.8,30.89,30.8,30.84,142446.0,22.4475,22.5131,22.4475,22.4766,142446.0
2019-05-10 11:00:00,30.83,30.84,30.69,30.74,105829.0,22.4693,22.4766,22.3673,22.4038,105829.0
2019-05-10 11:10:00,30.73,30.95,30.73,30.95,60611.0,22.3965,22.5568,22.3965,22.5568,60611.0
2019-05-10 11:20:00,30.95,31.02,30.94,30.95,61962.0,22.5568,22.6078,22.5495,22.5568,61962.0
2019-05-10 11:30:00,30.95,31.03,30.91,30.98,72379.0,22.5568,22.6151,22.5277,22.5787,72379.0
2019-05-10 11:40:00,30.99,31.0,30.85,30.87,45063.0,22.586,22.5932,22.4839,22.4985,45063.0
2019-05-10 11:50:00,30.86,30.97,30.84,30.92,59963.0,22.4912,22.5714,22.4766,22.5349,59963.0
2019-05-10 12:00:00,30.92,30.97,30.85,30.88,40938.0,22.5349,22.5714,22.4839,22.5058,40938.0
2019-05-10 12:10:00,30.9,31.04,30.9,31.0,49927.0,22.5204,22.6224,22.5204,22.5932,49927.0
2019-05-10 12:20:00,31.0,31.07,30.99,31.06,30833.0,22.5932,22.6443,22.586,22.637,30833.0
2019-05-10 12:30:00,31.05,31.17,31.03,31.11,48220.0,22.6297,22.7171,22.6151,22.6734,48220.0
2019-05-10 12:40:00,31.11,31.11,31.06,31.07,20468.0,22.6734,22.6734,22.637,22.6443,20468.0
2019-05-10 12:50:00,31.07,31.15,31.06,31.14,22969.0,22.6443,22.7026,22.637,22.6953,22969.0
2019-05-10 13:00:00,31.14,31.2,31.12,31.16,33394.0,22.6953,22.739,22.6807,22.7099,33394.0
2019-05-10 13:10:00,31.15,31.19,31.09,31.14,38813.0,22.7026,22.7317,22.6588,22.6953,38813.0
2019-05-10 13:20:00,31.14,31.22,31.13,31.15,53121.0,22.6953,22.7536,22.688,22.7026,53121.0
2019-05-10 13:30:00,31.15,31.19,31.12,31.14,34074.0,22.7026,22.7317,22.6807,22.6953,34074.0
2019-05-10 13:40:00,31.14,31.23,31.12,31.18,49478.0,22.6953,22.7609,22.6807,22.7244,49478.0
2019-05-10 13:50:00,31.18,31.2,31.13,31.14,24560.0,22.7244,22.739,22.688,22.6953,24560.0
2019-05-10 14:00:00,31.14,31.21,31.13,31.19,48616.0,22.6953,22.7463,22.688,22.7317,48616.0
2019-05-10 14:10:00,31.19,31.2,31.12,31.16,56367.0,22.7317,22.739,22.6807,22.7099,56367.0
2019-05-10 14:20:00,31.16,31.21,31.14,31.17,132992.0,22.7099,22.7463,22.6953,22.7171,132992.0
2019-05-10 14:30:00,31.18,31.18,31.08,31.11,95246.0,22.7244,22.7244,22.6516,22.6734,95246.0
2019-05-10 14:40:00,31.12,31.13,31.06,31.07,36244.0,22.6807,22.688,22.637,22.6443,36244.0
2019-05-10 14:50:00,31.07,31.15,31.07,31.14,57887.0,22.6443,22.7026,22.6443,22.6953,57887.0
2019-05-10 15:00:00,31.14,31.22,31.13,31.2,61587.0,22.6953,22.7536,22.688,22.739,61587.0
2019-05-10 15:10:00,31.2,31.28,31.18,31.27,120672.0,22.739,22.7973,22.7244,22.79,120672.0
2019-05-10 15:20:00,31.27,31.41,31.25,31.37,112217.0,22.79,22.8921,22.7754,22.8629,112217.0
2019-05-10 15:30:00,31.38,31.38,31.22,31.24,122578.0,22.8702,22.8702,22.7536,22.7682,122578.0
2019-05-10 15:40:00,31.24,31.27,31.2,31.21,165891.0,22.7682,22.79,22.739,22.7463,165891.0
2019-05-10 15:50:00,31.21,31.3,31.17,31.3,509614.0,22.7463,22.8119,22.7171,22.8119,509614.0
2019-05-13 09:30:00,31.0,31.1,30.73,30.97,150933.0,22.5932,22.6661,22.3965,22.5714,150933.0
2019-05-13 09:40:00,30.96,31.11,30.9,31.04,88797.0,22.5641,22.6734,22.5204,22.6224,88797.0
2019-05-13 09:50:00,31.03,31.03,30.81,30.83,140226.0,22.6151,22.6151,22.4548,22.4693,140226.0
2019-05-13 10:00:00,30.83,30.83,30.62,30.62,83738.0,22.4693,22.4693,22.3163,22.3163,83738.0
2019-05-13 10:10:00,30.61,30.68,30.49,30.61,137160.0,22.309,22.36,22.2216,22.309,137160.0
2019-05-13 10:20:00,30.61,30.62,30.51,30.58,133819.0,22.309,22.3163,22.2361,22.2871,133819.0
2019-05-13 10:30:00,30.56,30.84,30.51,30.84,258430.0,22.2726,22.4766,22.2361,22.4766,258430.0
2019-05-13 10:40:00,30.85,30.9,30.63,30.64,160578.0,22.4839,22.5204,22.3236,22.3309,160578.0
2019-05-13 10:50:00,30.63,30.66,30.55,30.64,81915.0,22.3236,22.3454,22.2653,22.3309,81915.0
2019-05-13 11:00:00,30.64,30.67,30.44,30.47,88174.0,22.3309,22.3527,22.1851,22.207,88174.0
2019-05-13 11:10:00,30.47,30.47,30.25,30.3,101804.0,22.207,22.207,22.0466,22.0831,101804.0
2019-05-13 11:20:00,30.3,30.4,30.21,30.24,71820.0,22.0831,22.156,22.0175,22.0393,71820.0
2019-05-13 11:30:00,30.25,30.29,30.08,30.09,89339.0,22.0466,22.0758,21.9227,21.93,89339.0
2019-05-13 11:40:00,30.08,30.13,29.97,30.01,67614.0,21.9227,21.9592,21.8426,21.8717,67614.0
2019-05-13 11:50:00,30.0,30.01,29.86,29.92,125088.0,21.8644,21.8717,21.7624,21.8061,125088.0
2019-05-13 12:00:00,29.92,29.95,29.83,29.83,147481.0,21.8061,21.828,21.7405,21.7405,147481.0
2019-05-13 12:10:00,29.84,29.89,29.79,29.89,119220.0,21.7478,21.7843,21.7114,21.7843,119220.0
2019-05-13 12:20:00,29.89,29.91,29.81,29.85,92249.0,21.7843,21.7988,21.726,21.7551,92249.0
2019-05-13 12:30:00,29.86,29.88,29.76,29.85,111392.0,21.7624,21.777,21.6895,21.7551,111392.0
2019-05-13 12:40:00,29.84,29.96,29.82,29.96,94399.0,21.7478,21.8353,21.7332,21.8353,94399.0
2019-05-13 12:50:00,29.96,30.02,29.85,29.89,92927.0,21.8353,21.879,21.7551,21.7843,92927.0
2019-05-13 13:00:00,29.88,29.91,29.82,29.85,49732.0,21.777,21.7988,21.7332,21.7551,49732.0
2019-05-13 13:10:00,29.87,29.91,29.85,29.88,48030.0,21.7697,21.7988,21.7551,21.777,48030.0
2019-05-13 13:20:00,29.87,29.97,29.83,29.87,226170.0,21.7697,21.8426,21.7405,21.7697,226170.0
2019-05-13 13:30:00,29.87,30.01,29.86,29.95,105157.0,21.7697,21.8717,21.7624,21.828,105157.0
2019-05-13 13:40:00,29.95,29.99,29.9,29.96,47234.0,21.828,21.8571,21.7916,21.8353,47234.0
2019-05-13 13:50:00,29.97,30.0,29.92,29.97,54409.0,21.8426,21.8644,21.8061,21.8426,54409.0
2019-05-13 14:00:00,29.98,30.19,29.96,30.15,136012.0,21.8499,22.0029,21.8353,21.9738,136012.0
2019-05-13 14:10:00,30.15,30.15,30.05,30.08,40043.0,21.9738,21.9738,21.9009,21.9227,40043.0
2019-05-13 14:20:00,30.08,30.21,30.03,30.15,110139.0,21.9227,22.0175,21.8863,21.9738,110139.0
2019-05-13 14:30:00,30.15,30.18,30.1,30.17,60852.0,21.9738,21.9956,21.9373,21.9883,60852.0
2019-05-13 14:40:00,30.16,30.19,30.09,30.18,85585.0,21.981,22.0029,21.93,21.9956,85585.0
2019-05-13 14:50:00,30.19,30.31,30.18,30.25,140301.0,22.0029,22.0904,21.9956,22.0466,140301.0
2019-05-13 15:00:00,30.25,30.29,30.14,30.14,82478.0,22.0466,22.0758,21.9665,21.9665,82478.0
2019-05-13 15:10:00,30.15,30.17,30.1,30.13,112412.0,21.9738,21.9883,21.9373,21.9592,112412.0
2019-05-13 15:20:00,30.13,30.14,30.02,30.03,112543.0,21.9592,21.9665,21.879,21.8863,112543.0
2019-05-13 15:30:00,30.02,30.04,29.96,29.99,131860.0,21.879,21.8936,21.8353,21.8571,131860.0
2019-05-13 15:40:00,29.99,30.02,29.94,30.0,198454.0,21.8571,21.879,21.8207,21.8644,198454.0
2019-05-13 15:50:00,30.0,30.0,29.9,29.91,612518.0,21.8644,21.8644,21.7916,21.7988,612518.0
2019-05-14 09:30:00,30.16,30.35,30.03,30.18,214989.0,21.981,22.1195,21.8863,21.9956,214989.0
2019-05-14 09:40:00,30.18,30.29,30.13,30.16,114921.0,21.9956,22.0758,21.9592,21.981,114921.0
2019-05-14 09:50:00,30.16,30.44,30.11,30.39,96411.0,21.981,22.1851,21.9446,22.1487,96411.0
2019-05-14 10:00:00,30.39,30.48,30.37,30.45,149321.0,22.1487,22.2143,22.1341,22.1924,149321.0
2019-05-14 10:10:00,30.45,30.54,30.28,30.51,169615.0,22.1924,22.258,22.0685,22.2361,169615.0
2019-05-14 10:20:00,30.52,30.57,30.47,30.55,72345.0,22.2434,22.2799,22.207,22.2653,72345.0
2019-05-14 10:30:00,30.55,30.59,30.48,30.58,73316.0,22.2653,22.2944,22.2143,22.2871,73316.0
2019-05-14 10:40:00,30.58,30.64,30.53,30.55,78603.0,22.2871,22.3309,22.2507,22.2653,78603.0
2019-05-14 10:50:00,30.54,30.56,30.36,30.39,54179.0,22.258,22.2726,22.1268,22.1487,54179.0
2019-05-14 11:00:00,30.4,30.62,30.39,30.55,85909.0,22.156,22.3163,22.1487,22.2653,85909.0
2019-05-14 11:10:00,30.56,30.75,30.56,30.73,83820.0,22.2726,22.411,22.2726,22.3965,83820.0
2019-05-14 11:20:00,30.73,30.74,30.64,30.68,66821.0,22.3965,22.4038,22.3309,22.36,66821.0
2019-05-14 11:30:00,30.67,30.8,30.66,30.7,40771.0,22.3527,22.4475,22.3454,22.3746,40771.0
2019-05-14 11:40:00,30.71,30.84,30.7,30.8,46774.0,22.3819,22.4766,22.3746,22.4475,46774.0
2019-05-14 11:50:00,30.8,30.91,30.78,30.86,46242.0,22.4475,22.5277,22.4329,22.4912,46242.0
2019-05-14 12:00:00,30.87,30.96,30.84,30.9,73003.0,22.4985,22.5641,22.4766,22.5204,73003.0
2019-05-14 12:10:00,30.91,30.92,30.76,30.8,73278.0,22.5277,22.5349,22.4183,22.4475,73278.0
2019-05-14 12:20:00,30.8,30.81,30.66,30.68,67816.0,22.4475,22.4548,22.3454,22.36,67816.0
2019-05-14 12:30:00,30.69,30.82,30.68,30.81,54939.0,22.3673,22.4621,22.36,22.4548,54939.0
2019-05-14 12:40:00,30.81,30.84,30.77,30.83,32495.0,22.4548,22.4766,22.4256,22.4693,32495.0
2019-05-14 12:50:00,30.83,30.86,30.8,30.81,33612.0,22.4693,22.4912,22.4475,22.4548,33612.0
2019-05-14 13:00:00,30.82,30.87,30.81,30.86,46726.0,22.4621,22.4985,22.4548,22.4912,46726.0
2019-05-14 13:10:00,30.86,30.96,30.85,30.9,51173.0,22.4912,22.5641,22.4839,22.5204,51173.0
2019-05-14 13:20:00,30.91,30.92,30.85,30.87,52846.0,22.5277,22.5349,22.4839,22.4985,52846.0
2019-05-14 13:30:00,30.88,30.91,30.8,30.81,37905.0,22.5058,22.5277,22.4475,22.4548,37905.0
2019-05-14 13:40:00,30.82,30.84,30.76,30.79,42874.0,22.4621,22.4766,22.4183,22.4402,42874.0
2019-05-14 13:50:00,30.78,30.84,30.77,30.83,45441.0,22.4329,22.4766,22.4256,22.4693,45441.0
2019-05-14 14:00:00,30.82,30.83,30.73,30.8,41534.0,22.4621,22.4693,22.3965,22.4475,41534.0
2019-05-14 14:10:00,30.8,30.83,30.77,30.79,39929.0,22.4475,22.4693,22.4256,22.4402,39929.0
2019-05-14 14:20:00,30.8,30.84,30.77,30.77,51691.0,22.4475,22.4766,22.4256,22.4256,51691.0
2019-05-14 14:30:00,30.77,30.78,30.75,30.76,39018.0,22.4256,22.4329,22.411,22.4183,39018.0
2019-05-14 14:40:00,30.77,30.78,30.69,30.69,57713.0,22.4256,22.4329,22.3673,22.3673,57713.0
2019-05-14 14:50:00,30.68,30.71,30.57,30.58,103049.0,22.36,22.3819,22.2799,22.2871,103049.0
2019-05-14 15:00:00,30.57,30.71,30.57,30.69,85591.0,22.2799,22.3819,22.2799,22.3673,85591.0
2019-05-14 15:10:00,30.68,30.7,30.63,30.69,61891.0,22.36,22.3746,22.3236,22.3673,61891.0
2019-05-14 15:20:00,30.7,30.72,30.64,30.71,48106.0,22.3746,22.3892,22.3309,22.3819,48106.0
2019-05-14 15:30:00,30.71,30.71,30.6,30.64,80750.0,22.3819,22.3819,22.3017,22.3309,80750.0
2019-05-14 15:40:00,30.64,30.76,30.64,30.76,119308.0,22.3309,22.4183,22.3309,22.4183,119308.0
2019-05-14 15:50:00,30.76,30.79,30.71,30.76,394371.0,22.4183,22.4402,22.3819,22.4183,394371.0
2019-05-15 09:30:00,30.37,30.46,30.25,30.33,68955.0,22.1341,22.1997,22.0466,22.1049,68955.0
2019-05-15 09:40:00,30.33,30.37,30.21,30.32,120384.0,22.1049,22.1341,22.0175,22.0977,120384.0
2019-05-15 09:50:00,30.32,30.33,30.2,30.22,76479.0,22.0977,22.1049,22.0102,22.0248,76479.0
2019-05-15 10:00:00,30.21,30.27,30.2,30.26,177184.0,22.0175,22.0612,22.0102,22.0539,177184.0
2019-05-15 10:10:00,30.27,30.61,30.2,30.53,278632.0,22.0612,22.309,22.0102,22.2507,278632.0
2019-05-15 10:20:00,30.52,30.68,30.49,30.64,70694.0,22.2434,22.36,22.2216,22.3309,70694.0
2019-05-15 10:30:00,30.65,30.73,30.46,30.63,171009.0,22.3382,22.3965,22.1997,22.3236,171009.0
2019-05-15 10:40:00,30.63,30.81,30.63,30.81,102079.0,22.3236,22.4548,22.3236,22.4548,102079.0
2019-05-15 10:50:00,30.81,30.83,30.71,30.71,51684.0,22.4548,22.4693,22.3819,22.3819,51684.0
2019-05-15 11:00:00,30.72,30.77,30.63,30.75,60498.0,22.3892,22.4256,22.3236,22.411,60498.0
2019-05-15 11:10:00,30.75,30.85,30.74,30.79,49833.0,22.411,22.4839,22.4038,22.4402,49833.0
2019-05-15 11:20:00,30.79,30.88,30.73,30.85,68753.0,22.4402,22.5058,22.3965,22.4839,68753.0
2019-05-15 11:30:00,30.86,30.87,30.71,30.74,54790.0,22.4912,22.4985,22.3819,22.4038,54790.0
2019-05-15 11:40:00,30.74,30.78,30.67,30.71,60494.0,22.4038,22.4329,22.3527,22.3819,60494.0
2019-05-15 11:50:00,30.71,30.8,30.71,30.8,50614.0,22.3819,22.4475,22.3819,22.4475,50614.0
2019-05-15 12:00:00,30.79,30.91,30.79,30.87,39721.0,22.4402,22.5277,22.4402,22.4985,39721.0
2019-05-15 12:10:00,30.87,30.89,30.83,30.85,32915.0,22.4985,22.5131,22.4693,22.4839,32915.0
2019-05-15 12:20:00,30.83,30.87,30.79,30.85,34528.0,22.4693,22.4985,22.4402,22.4839,34528.0
2019-05-15 12:30:00,30.85,30.89,30.82,30.83,51745.0,22.4839,22.5131,22.4621,22.4693,51745.0
2019-05-15 12:40:00,30.82,30.86,30.8,30.84,29883.0,22.4621,22.4912,22.4475,22.4766,29883.0
2019-05-15 12:50:00,30.84,30.91,30.79,30.83,89597.0,22.4766,22.5277,22.4402,22.4693,89597.0
2019-05-15 13:00:00,30.83,30.88,30.79,30.84,33971.0,22.4693,22.5058,22.4402,22.4766,33971.0
2019-05-15 13:10:00,30.84,30.86,30.78,30.79,29224.0,22.4766,22.4912,22.4329,22.4402,29224.0
2019-05-15 13:20:00,30.8,30.82,30.74,30.8,28801.0,22.4475,22.4621,22.4038,22.4475,28801.0
2019-05-15 13:30:00,30.79,30.88,30.78,30.87,33688.0,22.4402,22.5058,22.4329,22.4985,33688.0
2019-05-15 13:40:00,30.87,30.88,30.81,30.84,23514.0,22.4985,22.5058,22.4548,22.4766,23514.0
2019-05-15 13:50:00,30.83,30.85,30.81,30.83,42670.0,22.4693,22.4839,22.4548,22.4693,42670.0
2019-05-15 14:00:00,30.83,30.89,30.83,30.88,23359.0,22.4693,22.5131,22.4693,22.5058,23359.0
2019-05-15 14:10:00,30.88,30.89,30.84,30.86,34356.0,22.5058,22.5131,22.4766,22.4912,34356.0
2019-05-15 14:20:00,30.86,30.93,30.86,30.89,36059.0,22.4912,22.5422,22.4912,22.5131,36059.0
2019-05-15 14:30:00,30.89,30.9,30.85,30.87,32379.0,22.5131,22.5204,22.4839,22.4985,32379.0
2019-05-15 14:40:00,30.87,30.91,30.86,30.9,35649.0,22.4985,22.5277,22.4912,22.5204,35649.0
2019-05-15 14:50:00,30.91,30.92,30.82,30.83,46312.0,22.5277,22.5349,22.4621,22.4693,46312.0
2019-05-15 15:00:00,30.83,30.86,30.82,30.84,37869.0,22.4693,22.4912,22.4621,22.4766,37869.0
2019-05-15 15:10:00,30.84,30.88,30.81,30.88,57665.0,22.4766,22.5058,22.4548,22.5058,57665.0
2019-05-15 15:20:00,30.88,30.97,30.87,30.96,86247.0,22.5058,22.5714,22.4985,22.5641,86247.0
2019-05-15 15:30:00,30.96,31.02,30.94,31.01,117183.0,22.5641,22.6078,22.5495,22.6005,117183.0
2019-05-15 15:40:00,31.01,31.06,30.98,30.99,181468.0,22.6005,22.637,22.5787,22.586,181468.0
2019-05-15 15:50:00,30.99,31.03,30.87,30.93,498249.0,22.586,22.6151,22.4985,22.5422,498249.0
2019-05-16 09:30:00,31.34,31.38,31.15,31.26,128218.0,22.841,22.8702,22.7026,22.7827,128218.0
2019-05-16 09:40:00,31.26,31.58,31.26,31.5,279166.0,22.7827,23.016,22.7827,22.9577,279166.0
2019-05-16 09:50:00,31.51,31.78,31.44,31.67,151537.0,22.9649,23.1617,22.9139,23.0816,151537.0
2019-05-16 10:00:00,31.68,31.68,31.57,31.64,82957.0,23.0888,23.0888,23.0087,23.0597,82957.0
2019-05-16 10:10:00,31.64,31.65,31.54,31.59,144221.0,23.0597,23.067,22.9868,23.0232,144221.0
2019-05-16 10:20:00,31.58,31.69,31.54,31.67,69276.0,23.016,23.0961,22.9868,23.0816,69276.0
2019-05-16 10:30:00,31.67,31.68,31.57,31.65,57561.0,23.0816,23.0888,23.0087,23.067,57561.0
2019-05-16 10:40:00,31.65,31.69,31.54,31.66,100294.0,23.067,23.0961,22.9868,23.0743,100294.0
2019-05-16 10:50:00,31.66,31.68,31.57,31.65,39461.0,23.0743,23.0888,23.0087,23.067,39461.0
2019-05-16 11:00:00,31.64,31.66,31.51,31.53,68096.0,23.0597,23.0743,22.9649,22.9795,68096.0
2019-05-16 11:10:00,31.53,31.66,31.51,31.65,42444.0,22.9795,23.0743,22.9649,23.067,42444.0
2019-05-16 11:20:00,31.64,31.69,31.61,31.65,52182.0,23.0597,23.0961,23.0378,23.067,52182.0
2019-05-16 11:30:00,31.66,31.71,31.64,31.69,59668.0,23.0743,23.1107,23.0597,23.0961,59668.0
2019-05-16 11:40:00,31.69,31.7,31.63,31.68,96251.0,23.0961,23.1034,23.0524,23.0888,96251.0
2019-05-16 11:50:00,31.68,31.78,31.67,31.75,102218.0,23.0888,23.1617,23.0816,23.1399,102218.0
2019-05-16 12:00:00,31.76,31.81,31.74,31.78,62007.0,23.1471,23.1836,23.1326,23.1617,62007.0
2019-05-16 12:10:00,31.77,31.78,31.72,31.73,44698.0,23.1544,23.1617,23.118,23.1253,44698.0
2019-05-16 12:20:00,31.72,31.73,31.67,31.68,39751.0,23.118,23.1253,23.0816,23.0888,39751.0
2019-05-16 12:30:00,31.69,31.74,31.68,31.71,28313.0,23.0961,23.1326,23.0888,23.1107,28313.0
2019-05-16 12:40:00,31.71,31.71,31.59,31.6,53966.0,23.1107,23.1107,23.0232,23.0305,53966.0
2019-05-16 12:50:00,31.6,31.63,31.56,31.57,30141.0,23.0305,23.0524,23.0014,23.0087,30141.0
2019-05-16 13:00:00,31.57,31.6,31.47,31.51,40785.0,23.0087,23.0305,22.9358,22.9649,40785.0
2019-05-16 13:10:00,31.52,31.55,31.48,31.52,39289.0,22.9722,22.9941,22.9431,22.9722,39289.0
2019-05-16 13:20:00,31.52,31.53,31.43,31.43,27632.0,22.9722,22.9795,22.9066,22.9066,27632.0
2019-05-16 13:30:00,31.42,31.47,31.4,31.42,32317.0,22.8993,22.9358,22.8848,22.8993,32317.0
2019-05-16 13:40:00,31.42,31.42,31.24,31.25,86468.0,22.8993,22.8993,22.7682,22.7754,86468.0
2019-05-16 13:50:00,31.25,31.36,31.24,31.31,38539.0,22.7754,22.8556,22.7682,22.8192,38539.0
2019-05-16 14:00:00,31.31,31.35,31.27,31.27,28205.0,22.8192,22.8483,22.79,22.79,28205.0
2019-05-16 14:10:00,31.27,31.32,31.25,31.32,28750.0,22.79,22.8265,22.7754,22.8265,28750.0
2019-05-16 14:20:00,31.31,31.34,31.28,31.32,38684.0,22.8192,22.841,22.7973,22.8265,38684.0
2019-05-16 14:30:00,31.31,31.43,31.29,31.42,54705.0,22.8192,22.9066,22.8046,22.8993,54705.0
2019-05-16 14:40:00,31.42,31.46,31.39,31.43,38044.0,22.8993,22.9285,22.8775,22.9066,38044.0
2019-05-16 14:50:00,31.43,31.44,31.37,31.41,38629.0,22.9066,22.9139,22.8629,22.8921,38629.0
2019-05-16 15:00:00,31.41,31.42,31.35,31.38,44971.0,22.8921,22.8993,22.8483,22.8702,44971.0
2019-05-16 15:10:00,31.37,31.38,31.33,31.34,30241.0,22.8629,22.8702,22.8338,22.841,30241.0
2019-05-16 15:20:00,31.34,31.5,31.33,31.49,77595.0,22.841,22.9577,22.8338,22.9504,77595.0
2019-05-16 15:30:00,31.48,31.49,31.38,31.38,66719.0,22.9431,22.9504,22.8702,22.8702,66719.0
2019-05-16 15:40:00,31.39,31.39,31.3,31.35,103079.0,22.8775,22.8775,22.8119,22.8483,103079.0
2019-05-16 15:50:00,31.35,31.36,31.28,31.31,494823.0,22.8483,22.8556,22.7973,22.8192,494823.0
2019-05-17 09:30:00,30.86,31.17,30.86,31.12,136101.0,22.4912,22.7171,22.4912,22.6807,136101.0
2019-05-17 09:40:00,31.11,31.2,31.04,31.04,48650.0,22.6734,22.739,22.6224,22.6224,48650.0
2019-05-17 09:50:00,31.03,31.03,30.85,30.9,58975.0,22.6151,22.6151,22.4839,22.5204,58975.0
2019-05-17 10:00:00,30.9,30.98,30.78,30.89,69400.0,22.5204,22.5787,22.4329,22.5131,69400.0
2019-05-17 10:10:00,30.87,30.95,30.79,30.93,25533.0,22.4985,22.5568,22.4402,22.5422,25533.0
2019-05-17 10:20:00,30.92,31.1,30.92,31.05,34333.0,22.5349,22.6661,22.5349,22.6297,34333.0
2019-05-17 10:30:00,31.05,31.1,30.95,30.95,46239.0,22.6297,22.6661,22.5568,22.5568,46239.0
2019-05-17 10:40:00,30.95,30.97,30.87,30.94,34165.0,22.5568,22.5714,22.4985,22.5495,34165.0
2019-05-17 10:50:00,30.95,31.18,30.95,31.1,39804.0,22.5568,22.7244,22.5568,22.6661,39804.0
2019-05-17 11:00:00,31.11,31.2,31.09,31.11,35467.0,22.6734,22.739,22.6588,22.6734,35467.0
2019-05-17 11:10:00,31.11,31.16,31.07,31.13,18774.0,22.6734,22.7099,22.6443,22.688,18774.0
2019-05-17 11:20:00,31.13,31.2,31.09,31.12,33362.0,22.688,22.739,22.6588,22.6807,33362.0
2019-05-17 11:30:00,31.13,31.13,31.0,31.05,29250.0,22.688,22.688,22.5932,22.6297,29250.0
2019-05-17 11:40:00,31.06,31.06,30.95,30.97,37694.0,22.637,22.637,22.5568,22.5714,37694.0
2019-05-17 11:50:00,30.97,31.04,30.95,31.01,63341.0,22.5714,22.6224,22.5568,22.6005,63341.0
2019-05-17 12:00:00,31.01,31.03,30.91,30.95,69556.0,22.6005,22.6151,22.5277,22.5568,69556.0
2019-05-17 12:10:00,30.93,30.98,30.82,30.83,102999.0,22.5422,22.5787,22.4621,22.4693,102999.0
2019-05-17 12:20:00,30.83,30.87,30.77,30.8,43517.0,22.4693,22.4985,22.4256,22.4475,43517.0
2019-05-17 12:30:00,30.8,30.82,30.73,30.79,38682.0,22.4475,22.4621,22.3965,22.4402,38682.0
2019-05-17 12:40:00,30.79,30.87,30.78,30.87,20016.0,22.4402,22.4985,22.4329,22.4985,20016.0
2019-05-17 12:50:00,30.88,30.89,30.81,30.82,18450.0,22.5058,22.5131,22.4548,22.4621,18450.0
2019-05-17 13:00:00,30.82,30.84,30.77,30.81,52336.0,22.4621,22.4766,22.4256,22.4548,52336.0
2019-05-17 13:10:00,30.81,30.84,30.78,30.83,28064.0,22.4548,22.4766,22.4329,22.4693,28064.0
2019-05-17 13:20:00,30.82,30.84,30.77,30.77,16518.0,22.4621,22.4766,22.4256,22.4256,16518.0
2019-05-17 13:30:00,30.78,30.84,30.76,30.82,35234.0,22.4329,22.4766,22.4183,22.4621,35234.0
2019-05-17 13:40:00,30.82,30.83,30.76,30.83,23070.0,22.4621,22.4693,22.4183,22.4693,23070.0
2019-05-17 13:50:00,30.83,30.85,30.79,30.81,23825.0,22.4693,22.4839,22.4402,22.4548,23825.0
2019-05-17 14:00:00,30.81,30.82,30.75,30.79,35632.0,22.4548,22.4621,22.411,22.4402,35632.0
2019-05-17 14:10:00,30.79,30.81,30.77,30.8,42089.0,22.4402,22.4548,22.4256,22.4475,42089.0
2019-05-17 14:20:00,30.79,30.81,30.74,30.74,49397.0,22.4402,22.4548,22.4038,22.4038,49397.0
2019-05-17 14:30:00,30.73,30.78,30.7,30.76,44415.0,22.3965,22.4329,22.3746,22.4183,44415.0
2019-05-17 14:40:00,30.76,30.76,30.72,30.76,29077.0,22.4183,22.4183,22.3892,22.4183,29077.0
2019-05-17 14:50:00,30.76,30.81,30.74,30.79,36373.0,22.4183,22.4548,22.4038,22.4402,36373.0
2019-05-17 15:00:00,30.8,30.81,30.6,30.61,64126.0,22.4475,22.4548,22.3017,22.309,64126.0
2019-05-17 15:10:00,30.61,30.65,30.56,30.59,59830.0,22.309,22.3382,22.2726,22.2944,59830.0
2019-05-17 15:20:00,30.59,30.65,30.58,30.63,55330.0,22.2944,22.3382,22.2871,22.3236,55330.0
2019-05-17 15:30:00,30.64,30.66,30.56,30.59,79115.0,22.3309,22.3454,22.2726,22.2944,79115.0
2019-05-17 15:40:00,30.58,30.66,30.53,30.6,120983.0,22.2871,22.3454,22.2507,22.3017,120983.0
2019-05-17 15:50:00,30.59,30.72,30.57,30.61,283605.0,22.2944,22.3892,22.2799,22.309,283605.0
2019-05-20 09:30:00,30.59,30.66,30.51,30.56,67910.0,22.2944,22.3454,22.2361,22.2726,67910.0
2019-05-20 09:40:00,30.55,30.8,30.55,30.67,32115.0,22.2653,22.4475,22.2653,22.3527,32115.0
2019-05-20 09:50:00,30.66,30.84,30.6,30.8,113412.0,22.3454,22.4766,22.3017,22.4475,113412.0
2019-05-20 10:00:00,30.82,30.85,30.66,30.75,70114.0,22.4621,22.4839,22.3454,22.411,70114.0
2019-05-20 10:10:00,30.75,30.82,30.71,30.72,64854.0,22.411,22.4621,22.3819,22.3892,64854.0
2019-05-20 10:20:00,30.72,30.82,30.69,30.78,51068.0,22.3892,22.4621,22.3673,22.4329,51068.0
2019-05-20 10:30:00,30.78,30.81,30.7,30.79,123083.0,22.4329,22.4548,22.3746,22.4402,123083.0
2019-05-20 10:40:00,30.79,30.83,30.65,30.67,249820.0,22.4402,22.4693,22.3382,22.3527,249820.0
2019-05-20 10:50:00,30.66,30.74,30.65,30.73,101182.0,22.3454,22.4038,22.3382,22.3965,101182.0
2019-05-20 11:00:00,30.73,30.75,30.64,30.65,133145.0,22.3965,22.411,22.3309,22.3382,133145.0
2019-05-20 11:10:00,30.65,30.7,30.61,30.61,163707.0,22.3382,22.3746,22.309,22.309,163707.0
2019-05-20 11:20:00,30.61,30.62,30.45,30.46,125046.0,22.309,22.3163,22.1924,22.1997,125046.0
2019-05-20 11:30:00,30.46,30.53,30.42,30.46,65211.0,22.1997,22.2507,22.1705,22.1997,65211.0
2019-05-20 11:40:00,30.45,30.51,30.4,30.44,56265.0,22.1924,22.2361,22.156,22.1851,56265.0
2019-05-20 11:50:00,30.45,30.47,30.42,30.45,52049.0,22.1924,22.207,22.1705,22.1924,52049.0
2019-05-20 12:00:00,30.46,30.52,30.43,30.45,70469.0,22.1997,22.2434,22.1778,22.1924,70469.0
2019-05-20 12:10:00,30.45,30.51,30.45,30.49,35819.0,22.1924,22.2361,22.1924,22.2216,35819.0
2019-05-20 12:20:00,30.49,30.51,30.45,30.46,37646.0,22.2216,22.2361,22.1924,22.1997,37646.0
2019-05-20 12:30:00,30.46,30.51,30.41,30.48,53211.0,22.1997,22.2361,22.1632,22.2143,53211.0
2019-05-20 12:40:00,30.47,30.48,30.42,30.42,43981.0,22.207,22.2143,22.1705,22.1705,43981.0
2019-05-20 12:50:00,30.43,30.43,30.33,30.34,104876.0,22.1778,22.1778,22.1049,22.1122,104876.0
2019-05-20 13:00:00,30.34,30.35,30.15,30.16,306002.0,22.1122,22.1195,21.9738,21.981,306002.0
2019-05-20 13:10:00,30.16,30.18,29.99,30.11,356081.0,21.981,21.9956,21.8571,21.9446,356081.0
2019-05-20 13:20:00,30.11,30.15,30.05,30.06,67180.0,21.9446,21.9738,21.9009,21.9082,67180.0
2019-05-20 13:30:00,30.05,30.15,30.05,30.13,56831.0,21.9009,21.9738,21.9009,21.9592,56831.0
2019-05-20 13:40:00,30.14,30.26,30.14,30.23,46435.0,21.9665,22.0539,21.9665,22.0321,46435.0
2019-05-20 13:50:00,30.22,30.24,30.15,30.2,70414.0,22.0248,22.0393,21.9738,22.0102,70414.0
2019-05-20 14:00:00,30.2,30.2,30.11,30.13,68089.0,22.0102,22.0102,21.9446,21.9592,68089.0
2019-05-20 14:10:00,30.13,30.19,30.13,30.16,43875.0,21.9592,22.0029,21.9592,21.981,43875.0
2019-05-20 14:20:00,30.15,30.19,30.14,30.16,52531.0,21.9738,22.0029,21.9665,21.981,52531.0
2019-05-20 14:30:00,30.16,30.18,30.12,30.12,48512.0,21.981,21.9956,21.9519,21.9519,48512.0
2019-05-20 14:40:00,30.13,30.13,30.08,30.11,68391.0,21.9592,21.9592,21.9227,21.9446,68391.0
2019-05-20 14:50:00,30.11,30.13,30.09,30.11,36733.0,21.9446,21.9592,21.93,21.9446,36733.0
2019-05-20 15:00:00,30.11,30.12,30.0,30.03,52527.0,21.9446,21.9519,21.8644,21.8863,52527.0
2019-05-20 15:10:00,30.04,30.06,29.99,30.03,67984.0,21.8936,21.9082,21.8571,21.8863,67984.0
2019-05-20 15:20:00,30.03,30.08,30.02,30.06,81005.0,21.8863,21.9227,21.879,21.9082,81005.0
2019-05-20 15:30:00,30.06,30.09,30.01,30.04,205323.0,21.9082,21.93,21.8717,21.8936,205323.0
2019-05-20 15:40:00,30.05,30.07,29.99,30.0,124951.0,21.9009,21.9154,21.8571,21.8644,124951.0
2019-05-20 15:50:00,29.99,30.07,29.98,30.03,395903.0,21.8571,21.9154,21.8499,21.8863,395903.0
2019-05-21 09:30:00,30.29,30.58,30.23,30.45,138900.0,22.0758,22.2871,22.0321,22.1924,138900.0
2019-05-21 09:40:00,30.45,30.76,30.41,30.75,151290.0,22.1924,22.4183,22.1632,22.411,151290.0
2019-05-21 09:50:00,30.75,30.87,30.7,30.87,109893.0,22.411,22.4985,22.3746,22.4985,109893.0
2019-05-21 10:00:00,30.87,31.17,30.86,31.12,198430.0,22.4985,22.7171,22.4912,22.6807,198430.0
2019-05-21 10:10:00,31.13,31.21,31.07,31.16,99337.0,22.688,22.7463,22.6443,22.7099,99337.0
2019-05-21 10:20:00,31.17,31.21,31.06,31.18,81402.0,22.7171,22.7463,22.637,22.7244,81402.0
2019-05-21 10:30:00,31.18,31.18,31.05,31.16,137805.0,22.7244,22.7244,22.6297,22.7099,137805.0
2019-05-21 10:40:00,31.18,31.23,31.12,31.2,110428.0,22.7244,22.7609,22.6807,22.739,110428.0
2019-05-21 10:50:00,31.2,31.26,31.14,31.23,85089.0,22.739,22.7827,22.6953,22.7609,85089.0
2019-05-21 11:00:00,31.23,31.28,31.2,31.26,146142.0,22.7609,22.7973,22.739,22.7827,146142.0
2019-05-21 11:10:00,31.27,31.27,31.12,31.24,318803.0,22.79,22.79,22.6807,22.7682,318803.0
2019-05-21 11:20:00,31.24,31.25,31.15,31.18,95532.0,22.7682,22.7754,22.7026,22.7244,95532.0
2019-05-21 11:30:00,31.2,31.2,31.12,31.13,45672.0,22.739,22.739,22.6807,22.688,45672.0
2019-05-21 11:40:00,31.13,31.13,31.05,31.09,78327.0,22.688,22.688,22.6297,22.6588,78327.0
2019-05-21 11:50:00,31.08,31.08,30.93,30.98,94496.0,22.6516,22.6516,22.5422,22.5787,94496.0
2019-05-21 12:00:00,30.98,31.05,30.97,30.99,59046.0,22.5787,22.6297,22.5714,22.586,59046.0
2019-05-21 12:10:00,30.99,31.09,30.98,31.07,54343.0,22.586,22.6588,22.5787,22.6443,54343.0
2019-05-21 12:20:00,31.08,31.11,31.06,31.09,40870.0,22.6516,22.6734,22.637,22.6588,40870.0
2019-05-21 12:30:00,31.09,31.1,31.06,31.07,45989.0,22.6588,22.6661,22.637,22.6443,45989.0
2019-05-21 12:40:00,31.08,31.13,31.06,31.1,43412.0,22.6516,22.688,22.637,22.6661,43412.0
2019-05-21 12:50:00,31.11,31.13,31.06,31.1,26002.0,22.6734,22.688,22.637,22.6661,26002.0
2019-05-21 13:00:00,31.11,31.14,31.01,31.03,50315.0,22.6734,22.6953,22.6005,22.6151,50315.0
2019-05-21 13:10:00,31.03,31.04,30.93,30.97,69135.0,22.6151,22.6224,22.5422,22.5714,69135.0
2019-05-21 13:20:00,30.96,30.97,30.9,30.92,62069.0,22.5641,22.5714,22.5204,22.5349,62069.0
2019-05-21 13:30:00,30.92,31.06,30.91,31.06,55267.0,22.5349,22.637,22.5277,22.637,55267.0
2019-05-21 13:40:00,31.06,31.09,31.02,31.05,46752.0,22.637,22.6588,22.6078,22.6297,46752.0
2019-05-21 13:50:00,31.05,31.07,30.96,30.99,142696.0,22.6297,22.6443,22.5641,22.586,142696.0
2019-05-21 14:00:00,31.0,31.04,30.99,31.02,48938.0,22.5932,22.6224,22.586,22.6078,48938.0
2019-05-21 14:10:00,31.02,31.03,30.98,31.01,44494.0,22.6078,22.6151,22.5787,22.6005,44494.0
2019-05-21 14:20:00,31.02,31.03,30.98,31.0,61287.0,22.6078,22.6151,22.5787,22.5932,61287.0
2019-05-21 14:30:00,31.0,31.04,30.99,31.02,66604.0,22.5932,22.6224,22.586,22.6078,66604.0
2019-05-21 14:40:00,31.03,31.09,31.0,31.09,61102.0,22.6151,22.6588,22.5932,22.6588,61102.0
2019-05-21 14:50:00,31.09,31.1,31.04,31.06,50222.0,22.6588,22.6661,22.6224,22.637,50222.0
2019-05-21 15:00:00,31.05,31.06,31.01,31.04,82843.0,22.6297,22.637,22.6005,22.6224,82843.0
2019-05-21 15:10:00,31.04,31.05,31.01,31.03,91897.0,22.6224,22.6297,22.6005,22.6151,91897.0
2019-05-21 15:20:00,31.03,31.07,31.01,31.05,146718.0,22.6151,22.6443,22.6005,22.6297,146718.0
2019-05-21 15:30:00,31.05,31.12,31.05,31.12,138646.0,22.6297,22.6807,22.6297,22.6807,138646.0
2019-05-21 15:40:00,31.12,31.12,31.03,31.1,196728.0,22.6807,22.6807,22.6151,22.6661,196728.0
2019-05-21 15:50:00,31.09,31.12,31.06,31.1,393599.0,22.6588,22.6807,22.637,22.6661,393599.0
2019-05-22 09:30:00,30.67,30.87,30.62,30.74,72454.0,22.3527,22.4985,22.3163,22.4038,72454.0
2019-05-22 09:40:00,30.73,30.74,30.48,30.5,49575.0,22.3965,22.4038,22.2143,22.2288,49575.0
2019-05-22 09:50:00,30.49,30.63,30.45,30.6,98029.0,22.2216,22.3236,22.1924,22.3017,98029.0
2019-05-22 10:00:00,30.59,30.6,30.36,30.45,119777.0,22.2944,22.3017,22.1268,22.1924,119777.0
2019-05-22 10:10:00,30.45,30.63,30.37,30.54,124467.0,22.1924,22.3236,22.1341,22.258,124467.0
2019-05-22 10:20:00,30.53,30.53,30.37,30.4,58882.0,22.2507,22.2507,22.1341,22.156,58882.0
2019-05-22 10:30:00,30.39,30.43,30.19,30.2,76622.0,22.1487,22.1778,22.0029,22.0102,76622.0
2019-05-22 10:40:00,30.19,30.25,30.15,30.16,112027.0,22.0029,22.0466,21.9738,21.981,112027.0
2019-05-22 10:50:00,30.15,30.27,30.06,30.09,138746.0,21.9738,22.0612,21.9082,21.93,138746.0
2019-05-22 11:00:00,30.09,30.11,30.02,30.06,44129.0,21.93,21.9446,21.879,21.9082,44129.0
2019-05-22 11:10:00,30.06,30.26,30.06,30.2,51556.0,21.9082,22.0539,21.9082,22.0102,51556.0
2019-05-22 11:20:00,30.21,30.23,30.04,30.1,63003.0,22.0175,22.0321,21.8936,21.9373,63003.0
2019-05-22 11:30:00,30.1,30.14,29.97,30.01,79962.0,21.9373,21.9665,21.8426,21.8717,79962.0
2019-05-22 11:40:00,30.01,30.03,29.95,29.98,62700.0,21.8717,21.8863,21.828,21.8499,62700.0
2019-05-22 11:50:00,29.99,30.01,29.88,29.94,67114.0,21.8571,21.8717,21.777,21.8207,67114.0
2019-05-22 12:00:00,29.93,29.96,29.84,29.87,50184.0,21.8134,21.8353,21.7478,21.7697,50184.0
2019-05-22 12:10:00,29.86,29.86,29.75,29.8,88129.0,21.7624,21.7624,21.6822,21.7187,88129.0
2019-05-22 12:20:00,29.8,29.81,29.75,29.78,62537.0,21.7187,21.726,21.6822,21.7041,62537.0
2019-05-22 12:30:00,29.77,29.77,29.69,29.71,70619.0,21.6968,21.6968,21.6385,21.6531,70619.0
2019-05-22 12:40:00,29.71,29.72,29.58,29.59,77170.0,21.6531,21.6604,21.5583,21.5656,77170.0
2019-05-22 12:50:00,29.59,29.66,29.56,29.62,63067.0,21.5656,21.6166,21.5438,21.5875,63067.0
2019-05-22 13:00:00,29.61,29.65,29.54,29.55,48496.0,21.5802,21.6093,21.5292,21.5365,48496.0
2019-05-22 13:10:00,29.54,29.62,29.53,29.59,44640.0,21.5292,21.5875,21.5219,21.5656,44640.0
2019-05-22 13:20:00,29.58,29.62,29.55,29.59,57227.0,21.5583,21.5875,21.5365,21.5656,57227.0
2019-05-22 13:30:00,29.58,29.63,29.57,29.58,37977.0,21.5583,21.5948,21.551,21.5583,37977.0
2019-05-22 13:40:00,29.58,29.61,29.53,29.59,101689.0,21.5583,21.5802,21.5219,21.5656,101689.0
2019-05-22 13:50:00,29.6,29.63,29.55,29.57,49348.0,21.5729,21.5948,21.5365,21.551,49348.0
2019-05-22 14:00:00,29.58,29.58,29.49,29.54,59680.0,21.5583,21.5583,21.4927,21.5292,59680.0
2019-05-22 14:10:00,29.53,29.53,29.47,29.51,63688.0,21.5219,21.5219,21.4782,21.5073,63688.0
2019-05-22 14:20:00,29.51,29.58,29.5,29.53,70584.0,21.5073,21.5583,21.5,21.5219,70584.0
2019-05-22 14:30:00,29.53,29.54,29.48,29.52,121468.0,21.5219,21.5292,21.4854,21.5146,121468.0
2019-05-22 14:40:00,29.53,29.53,29.48,29.51,61086.0,21.5219,21.5219,21.4854,21.5073,61086.0
2019-05-22 14:50:00,29.5,29.51,29.4,29.43,111676.0,21.5,21.5073,21.4271,21.449,111676.0
2019-05-22 15:00:00,29.44,29.49,29.43,29.47,88417.0,21.4563,21.4927,21.449,21.4782,88417.0
2019-05-22 15:10:00,29.47,29.5,29.43,29.48,89034.0,21.4782,21.5,21.449,21.4854,89034.0
2019-05-22 15:20:00,29.48,29.58,29.46,29.51,96247.0,21.4854,21.5583,21.4709,21.5073,96247.0
2019-05-22 15:30:00,29.52,29.52,29.41,29.44,162443.0,21.5146,21.5146,21.4344,21.4563,162443.0
2019-05-22 15:40:00,29.44,29.47,29.4,29.43,199542.0,21.4563,21.4782,21.4271,21.449,199542.0
2019-05-22 15:50:00,29.43,29.44,29.3,29.31,590310.0,21.449,21.4563,21.3543,21.3616,590310.0
2019-05-23 09:30:00,28.71,28.71,28.04,28.05,228029.0,20.9243,20.9243,20.436,20.4432,228029.0
2019-05-23 09:40:00,28.06,28.06,27.81,27.93,215543.0,20.4505,20.4505,20.2683,20.3558,215543.0
2019-05-23 09:50:00,27.92,27.92,27.58,27.62,326687.0,20.3485,20.3485,20.1007,20.1299,326687.0
2019-05-23 10:00:00,27.63,27.81,27.58,27.59,233637.0,20.1371,20.2683,20.1007,20.108,233637.0
2019-05-23 10:10:00,27.59,27.61,27.4,27.41,236992.0,20.108,20.1226,19.9695,19.9768,236992.0
2019-05-23 10:20:00,27.4,27.47,27.35,27.46,143221.0,19.9695,20.0205,19.9331,20.0132,143221.0
2019-05-23 10:30:00,27.46,27.71,27.42,27.67,129132.0,20.0132,20.1954,19.9841,20.1663,129132.0
2019-05-23 10:40:00,27.67,27.86,27.62,27.84,174628.0,20.1663,20.3048,20.1299,20.2902,174628.0
2019-05-23 10:50:00,27.86,27.89,27.75,27.75,146180.0,20.3048,20.3266,20.2246,20.2246,146180.0
2019-05-23 11:00:00,27.75,27.75,27.65,27.7,97783.0,20.2246,20.2246,20.1517,20.1882,97783.0
2019-05-23 11:10:00,27.69,27.72,27.66,27.68,82494.0,20.1809,20.2027,20.159,20.1736,82494.0
2019-05-23 11:20:00,27.67,27.69,27.54,27.56,120141.0,20.1663,20.1809,20.0715,20.0861,120141.0
2019-05-23 11:30:00,27.56,27.58,27.44,27.46,147105.0,20.0861,20.1007,19.9987,20.0132,147105.0
2019-05-23 11:40:00,27.46,27.48,27.4,27.45,85317.0,20.0132,20.0278,19.9695,20.006,85317.0
2019-05-23 11:50:00,27.45,27.48,27.23,27.25,166864.0,20.006,20.0278,19.8456,19.8602,166864.0
2019-05-23 12:00:00,27.26,27.4,27.24,27.32,143042.0,19.8675,19.9695,19.8529,19.9112,143042.0
2019-05-23 12:10:00,27.33,27.43,27.32,27.36,54658.0,19.9185,19.9914,19.9112,19.9404,54658.0
2019-05-23 12:20:00,27.36,27.37,27.24,27.34,77871.0,19.9404,19.9477,19.8529,19.9258,77871.0
2019-05-23 12:30:00,27.33,27.36,27.23,27.28,89354.0,19.9185,19.9404,19.8456,19.8821,89354.0
2019-05-23 12:40:00,27.28,27.36,27.26,27.35,71026.0,19.8821,19.9404,19.8675,19.9331,71026.0
2019-05-23 12:50:00,27.36,27.38,27.23,27.25,83060.0,19.9404,19.9549,19.8456,19.8602,83060.0
2019-05-23 13:00:00,27.25,27.29,27.22,27.27,91265.0,19.8602,19.8893,19.8383,19.8748,91265.0
2019-05-23 13:10:00,27.26,27.28,27.22,27.26,63833.0,19.8675,19.8821,19.8383,19.8675,63833.0
2019-05-23 13:20:00,27.26,27.32,27.22,27.3,84283.0,19.8675,19.9112,19.8383,19.8966,84283.0
2019-05-23 13:30:00,27.29,27.34,27.26,27.34,86912.0,19.8893,19.9258,19.8675,19.9258,86912.0
2019-05-23 13:40:00,27.34,27.35,27.23,27.25,78362.0,19.9258,19.9331,19.8456,19.8602,78362.0
2019-05-23 13:50:00,27.24,27.25,27.18,27.23,62819.0,19.8529,19.8602,19.8092,19.8456,62819.0
2019-05-23 14:00:00,27.24,27.28,27.15,27.15,86208.0,19.8529,19.8821,19.7873,19.7873,86208.0
2019-05-23 14:10:00,27.16,27.16,27.03,27.05,155760.0,19.7946,19.7946,19.6999,19.7144,155760.0
2019-05-23 14:20:00,27.06,27.19,27.06,27.13,92837.0,19.7217,19.8165,19.7217,19.7727,92837.0
2019-05-23 14:30:00,27.14,27.21,27.14,27.17,61978.0,19.78,19.831,19.78,19.8019,61978.0
2019-05-23 14:40:00,27.17,27.18,27.04,27.05,132725.0,19.8019,19.8092,19.7071,19.7144,132725.0
2019-05-23 14:50:00,27.04,27.13,27.01,27.11,99217.0,19.7071,19.7727,19.6853,19.7582,99217.0
2019-05-23 15:00:00,27.1,27.12,26.98,27.0,109943.0,19.7509,19.7654,19.6634,19.678,109943.0
2019-05-23 15:10:00,27.0,27.12,26.97,27.1,94335.0,19.678,19.7654,19.6561,19.7509,94335.0
2019-05-23 15:20:00,27.1,27.27,27.1,27.23,96799.0,19.7509,19.8748,19.7509,19.8456,96799.0
2019-05-23 15:30:00,27.23,27.29,27.18,27.25,197597.0,19.8456,19.8893,19.8092,19.8602,197597.0
2019-05-23 15:40:00,27.26,27.26,27.08,27.1,274241.0,19.8675,19.8675,19.7363,19.7509,274241.0
2019-05-23 15:50:00,27.11,27.16,27.06,27.15,665828.0,19.7582,19.7946,19.7217,19.7873,665828.0
2019-05-24 09:30:00,27.48,27.84,27.22,27.25,318114.0,20.0278,20.2902,19.8383,19.8602,318114.0
2019-05-24 09:40:00,27.25,27.25,26.91,26.96,179713.0,19.8602,19.8602,19.6124,19.6488,179713.0
2019-05-24 09:50:00,26.96,27.17,26.91,27.09,150100.0,19.6488,19.8019,19.6124,19.7436,150100.0
2019-05-24 10:00:00,27.1,27.33,27.08,27.17,127923.0,19.7509,19.9185,19.7363,19.8019,127923.0
2019-05-24 10:10:00,27.16,27.33,27.14,27.28,158103.0,19.7946,19.9185,19.78,19.8821,158103.0
2019-05-24 10:20:00,27.27,27.27,27.19,27.19,82844.0,19.8748,19.8748,19.8165,19.8165,82844.0
2019-05-24 10:30:00,27.2,27.22,27.0,27.04,58083.0,19.8238,19.8383,19.678,19.7071,58083.0
2019-05-24 10:40:00,27.04,27.04,26.86,26.87,75362.0,19.7071,19.7071,19.576,19.5832,75362.0
2019-05-24 10:50:00,26.87,26.87,26.77,26.8,137449.0,19.5832,19.5832,19.5104,19.5322,137449.0
2019-05-24 11:00:00,26.8,26.97,26.79,26.87,110034.0,19.5322,19.6561,19.5249,19.5832,110034.0
2019-05-24 11:10:00,26.87,26.87,26.67,26.76,91923.0,19.5832,19.5832,19.4375,19.5031,91923.0
2019-05-24 11:20:00,26.77,26.87,26.74,26.82,78861.0,19.5104,19.5832,19.4885,19.5468,78861.0
2019-05-24 11:30:00,26.82,26.88,26.81,26.81,88170.0,19.5468,19.5905,19.5395,19.5395,88170.0
2019-05-24 11:40:00,26.8,26.83,26.74,26.76,58918.0,19.5322,19.5541,19.4885,19.5031,58918.0
2019-05-24 11:50:00,26.76,26.84,26.76,26.82,50929.0,19.5031,19.5614,19.5031,19.5468,50929.0
2019-05-24 12:00:00,26.82,26.86,26.78,26.82,50145.0,19.5468,19.576,19.5176,19.5468,50145.0
2019-05-24 12:10:00,26.82,26.86,26.77,26.8,56361.0,19.5468,19.576,19.5104,19.5322,56361.0
2019-05-24 12:20:00,26.8,26.91,26.8,26.87,87463.0,19.5322,19.6124,19.5322,19.5832,87463.0
2019-05-24 12:30:00,26.87,26.94,26.85,26.93,136560.0,19.5832,19.6343,19.5687,19.627,136560.0
2019-05-24 12:40:00,26.93,26.94,26.88,26.88,38200.0,19.627,19.6343,19.5905,19.5905,38200.0
2019-05-24 12:50:00,26.89,26.9,26.82,26.88,75925.0,19.5978,19.6051,19.5468,19.5905,75925.0
2019-05-24 13:00:00,26.89,26.97,26.88,26.95,47998.0,19.5978,19.6561,19.5905,19.6415,47998.0
2019-05-24 13:10:00,26.95,27.01,26.94,27.0,58036.0,19.6415,19.6853,19.6343,19.678,58036.0
2019-05-24 13:20:00,27.0,27.03,26.96,26.96,41321.0,19.678,19.6999,19.6488,19.6488,41321.0
2019-05-24 13:30:00,26.96,27.01,26.95,26.98,47571.0,19.6488,19.6853,19.6415,19.6634,47571.0
2019-05-24 13:40:00,26.98,27.01,26.96,27.0,43176.0,19.6634,19.6853,19.6488,19.678,43176.0
2019-05-24 13:50:00,27.01,27.05,26.95,26.96,56491.0,19.6853,19.7144,19.6415,19.6488,56491.0
2019-05-24 14:00:00,26.97,26.99,26.9,26.92,69503.0,19.6561,19.6707,19.6051,19.6197,69503.0
2019-05-24 14:10:00,26.91,26.95,26.86,26.95,65697.0,19.6124,19.6415,19.576,19.6415,65697.0
2019-05-24 14:20:00,26.95,27.0,26.95,26.96,70435.0,19.6415,19.678,19.6415,19.6488,70435.0
2019-05-24 14:30:00,26.96,26.97,26.92,26.96,58043.0,19.6488,19.6561,19.6197,19.6488,58043.0
2019-05-24 14:40:00,26.96,27.01,26.96,26.98,115610.0,19.6488,19.6853,19.6488,19.6634,115610.0
2019-05-24 14:50:00,26.98,27.04,26.97,27.03,72877.0,19.6634,19.7071,19.6561,19.6999,72877.0
2019-05-24 15:00:00,27.03,27.05,26.98,27.02,68071.0,19.6999,19.7144,19.6634,19.6926,68071.0
2019-05-24 15:10:00,27.02,27.07,27.01,27.03,68916.0,19.6926,19.729,19.6853,19.6999,68916.0
2019-05-24 15:20:00,27.04,27.07,27.02,27.07,75762.0,19.7071,19.729,19.6926,19.729,75762.0
2019-05-24 15:30:00,27.08,27.09,26.98,26.99,138398.0,19.7363,19.7436,19.6634,19.6707,138398.0
2019-05-24 15:40:00,26.99,27.03,26.98,27.01,159855.0,19.6707,19.6999,19.6634,19.6853,159855.0
2019-05-24 15:50:00,27.01,27.07,26.97,27.0,479900.0,19.6853,19.729,19.6561,19.678,479900.0
2019-05-28 09:30:00,27.14,27.18,26.93,26.94,111020.0,19.78,19.8092,19.627,19.6343,111020.0
2019-05-28 09:40:00,26.97,27.02,26.84,26.96,89506.0,19.6561,19.6926,19.5614,19.6488,89506.0
2019-05-28 09:50:00,26.96,27.04,26.81,26.82,74863.0,19.6488,19.7071,19.5395,19.5468,74863.0
2019-05-28 10:00:00,26.81,26.96,26.8,26.87,126713.0,19.5395,19.6488,19.5322,19.5832,126713.0
2019-05-28 10:10:00,26.87,26.91,26.78,26.83,107773.0,19.5832,19.6124,19.5176,19.5541,107773.0
2019-05-28 10:20:00,26.83,26.92,26.79,26.8,53971.0,19.5541,19.6197,19.5249,19.5322,53971.0
2019-05-28 10:30:00,26.8,26.82,26.56,26.56,113282.0,19.5322,19.5468,19.3573,19.3573,113282.0
2019-05-28 10:40:00,26.56,26.8,26.56,26.77,67959.0,19.3573,19.5322,19.3573,19.5104,67959.0
2019-05-28 10:50:00,26.77,26.78,26.62,26.68,36409.0,19.5104,19.5176,19.401,19.4448,36409.0
2019-05-28 11:00:00,26.68,26.85,26.67,26.75,58940.0,19.4448,19.5687,19.4375,19.4958,58940.0
2019-05-28 11:10:00,26.76,26.85,26.74,26.82,50389.0,19.5031,19.5687,19.4885,19.5468,50389.0
2019-05-28 11:20:00,26.82,26.82,26.71,26.71,47177.0,19.5468,19.5468,19.4666,19.4666,47177.0
2019-05-28 11:30:00,26.71,26.76,26.67,26.74,65189.0,19.4666,19.5031,19.4375,19.4885,65189.0
2019-05-28 11:40:00,26.74,26.79,26.67,26.67,49600.0,19.4885,19.5249,19.4375,19.4375,49600.0
2019-05-28 11:50:00,26.66,26.7,26.6,26.65,84855.0,19.4302,19.4593,19.3865,19.4229,84855.0
2019-05-28 12:00:00,26.66,26.74,26.66,26.68,77498.0,19.4302,19.4885,19.4302,19.4448,77498.0
2019-05-28 12:10:00,26.68,26.8,26.67,26.78,33950.0,19.4448,19.5322,19.4375,19.5176,33950.0
2019-05-28 12:20:00,26.77,26.84,26.77,26.79,60613.0,19.5104,19.5614,19.5104,19.5249,60613.0
2019-05-28 12:30:00,26.8,26.81,26.73,26.75,61707.0,19.5322,19.5395,19.4812,19.4958,61707.0
2019-05-28 12:40:00,26.75,26.78,26.71,26.74,42973.0,19.4958,19.5176,19.4666,19.4885,42973.0
2019-05-28 12:50:00,26.73,26.76,26.67,26.69,33112.0,19.4812,19.5031,19.4375,19.4521,33112.0
2019-05-28 13:00:00,26.69,26.82,26.69,26.8,41256.0,19.4521,19.5468,19.4521,19.5322,41256.0
2019-05-28 13:10:00,26.8,26.88,26.79,26.82,61155.0,19.5322,19.5905,19.5249,19.5468,61155.0
2019-05-28 13:20:00,26.81,26.84,26.79,26.8,34113.0,19.5395,19.5614,19.5249,19.5322,34113.0
2019-05-28 13:30:00,26.81,26.88,26.8,26.86,52250.0,19.5395,19.5905,19.5322,19.576,52250.0
2019-05-28 13:40:00,26.85,26.89,26.82,26.85,32598.0,19.5687,19.5978,19.5468,19.5687,32598.0
2019-05-28 13:50:00,26.85,26.85,26.81,26.82,37674.0,19.5687,19.5687,19.5395,19.5468,37674.0
2019-05-28 14:00:00,26.83,26.83,26.7,26.73,42082.0,19.5541,19.5541,19.4593,19.4812,42082.0
2019-05-28 14:10:00,26.73,26.75,26.68,26.71,37472.0,19.4812,19.4958,19.4448,19.4666,37472.0
2019-05-28 14:20:00,26.71,26.73,26.66,26.7,69967.0,19.4666,19.4812,19.4302,19.4593,69967.0
2019-05-28 14:30:00,26.69,26.74,26.66,26.7,70844.0,19.4521,19.4885,19.4302,19.4593,70844.0
2019-05-28 14:40:00,26.71,26.73,26.63,26.73,75927.0,19.4666,19.4812,19.4083,19.4812,75927.0
2019-05-28 14:50:00,26.72,26.79,26.7,26.78,138832.0,19.4739,19.5249,19.4593,19.5176,138832.0
2019-05-28 15:00:00,26.78,26.8,26.71,26.75,93713.0,19.5176,19.5322,19.4666,19.4958,93713.0
2019-05-28 15:10:00,26.74,26.8,26.71,26.77,63962.0,19.4885,19.5322,19.4666,19.5104,63962.0
2019-05-28 15:20:00,26.77,26.79,26.7,26.7,106258.0,19.5104,19.5249,19.4593,19.4593,106258.0
2019-05-28 15:30:00,26.7,26.71,26.62,26.63,146781.0,19.4593,19.4666,19.401,19.4083,146781.0
2019-05-28 15:40:00,26.62,26.71,26.61,26.67,265133.0,19.401,19.4666,19.3938,19.4375,265133.0
2019-05-28 15:50:00,26.66,26.74,26.59,26.61,686578.0,19.4302,19.4885,19.3792,19.3938,686578.0
2019-05-29 09:30:00,26.12,26.39,25.95,26.03,1081620.0,19.0366,19.2334,18.9127,18.971,1081620.0
2019-05-29 09:40:00,26.03,26.3,26.02,26.17,588142.0,18.971,19.1678,18.9638,19.0731,588142.0
2019-05-29 09:50:00,26.17,26.21,26.08,26.1,315672.0,19.0731,19.1022,19.0075,19.0221,315672.0
2019-05-29 10:00:00,26.12,26.26,26.04,26.16,248435.0,19.0366,19.1387,18.9783,19.0658,248435.0
2019-05-29 10:10:00,26.17,26.51,26.13,26.48,327458.0,19.0731,19.3209,19.0439,19.299,327458.0
2019-05-29 10:20:00,26.49,26.57,26.41,26.55,290713.0,19.3063,19.3646,19.248,19.35,290713.0
2019-05-29 10:30:00,26.55,26.55,26.3,26.31,340406.0,19.35,19.35,19.1678,19.1751,340406.0
2019-05-29 10:40:00,26.3,26.44,26.24,26.35,278690.0,19.1678,19.2699,19.1241,19.2043,278690.0
2019-05-29 10:50:00,26.35,26.39,26.24,26.26,210382.0,19.2043,19.2334,19.1241,19.1387,210382.0
2019-05-29 11:00:00,26.26,26.36,26.21,26.3,155853.0,19.1387,19.2115,19.1022,19.1678,155853.0
2019-05-29 11:10:00,26.3,26.32,26.09,26.09,120461.0,19.1678,19.1824,19.0148,19.0148,120461.0
2019-05-29 11:20:00,26.08,26.12,25.98,26.04,157046.0,19.0075,19.0366,18.9346,18.9783,157046.0
2019-05-29 11:30:00,26.04,26.17,26.04,26.1,211291.0,18.9783,19.0731,18.9783,19.0221,211291.0
2019-05-29 11:40:00,26.09,26.1,25.97,26.08,104245.0,19.0148,19.0221,18.9273,19.0075,104245.0
2019-05-29 11:50:00,26.08,26.09,25.97,26.02,87556.0,19.0075,19.0148,18.9273,18.9638,87556.0
2019-05-29 12:00:00,26.02,26.17,26.0,26.12,92563.0,18.9638,19.0731,18.9492,19.0366,92563.0
2019-05-29 12:10:00,26.12,26.22,26.07,26.22,87725.0,19.0366,19.1095,19.0002,19.1095,87725.0
2019-05-29 12:20:00,26.22,26.26,26.16,26.24,113220.0,19.1095,19.1387,19.0658,19.1241,113220.0
2019-05-29 12:30:00,26.23,26.29,26.21,26.26,71127.0,19.1168,19.1605,19.1022,19.1387,71127.0
2019-05-29 12:40:00,26.25,26.37,26.21,26.36,132440.0,19.1314,19.2188,19.1022,19.2115,132440.0
2019-05-29 12:50:00,26.35,26.39,26.34,26.37,139426.0,19.2043,19.2334,19.197,19.2188,139426.0
2019-05-29 13:00:00,26.38,26.61,26.36,26.61,207528.0,19.2261,19.3938,19.2115,19.3938,207528.0
2019-05-29 13:10:00,26.61,26.68,26.44,26.48,133569.0,19.3938,19.4448,19.2699,19.299,133569.0
2019-05-29 13:20:00,26.48,26.53,26.4,26.49,176117.0,19.299,19.3354,19.2407,19.3063,176117.0
2019-05-29 13:30:00,26.49,26.62,26.47,26.62,265621.0,19.3063,19.401,19.2917,19.401,265621.0
2019-05-29 13:40:00,26.63,26.63,26.48,26.52,177363.0,19.4083,19.4083,19.299,19.3282,177363.0
2019-05-29 13:50:00,26.53,26.55,26.46,26.5,129406.0,19.3354,19.35,19.2844,19.3136,129406.0
2019-05-29 14:00:00,26.49,26.54,26.46,26.46,167106.0,19.3063,19.3427,19.2844,19.2844,167106.0
2019-05-29 14:10:00,26.46,26.51,26.43,26.49,112287.0,19.2844,19.3209,19.2626,19.3063,112287.0
2019-05-29 14:20:00,26.49,26.65,26.48,26.64,136666.0,19.3063,19.4229,19.299,19.4156,136666.0
2019-05-29 14:30:00,26.65,26.65,26.54,26.55,133498.0,19.4229,19.4229,19.3427,19.35,133498.0
2019-05-29 14:40:00,26.55,26.55,26.42,26.5,90374.0,19.35,19.35,19.2553,19.3136,90374.0
2019-05-29 14:50:00,26.5,26.5,26.43,26.45,75431.0,19.3136,19.3136,19.2626,19.2771,75431.0
2019-05-29 15:00:00,26.45,26.46,26.38,26.44,166942.0,19.2771,19.2844,19.2261,19.2699,166942.0
2019-05-29 15:10:00,26.44,26.49,26.4,26.48,136146.0,19.2699,19.3063,19.2407,19.299,136146.0
2019-05-29 15:20:00,26.48,26.53,26.45,26.52,168230.0,19.299,19.3354,19.2771,19.3282,168230.0
2019-05-29 15:30:00,26.52,26.65,26.49,26.6,210633.0,19.3282,19.4229,19.3063,19.3865,210633.0
2019-05-29 15:40:00,26.61,26.72,26.6,26.7,408504.0,19.3938,19.4739,19.3865,19.4593,408504.0
2019-05-29 15:50:00,26.7,26.86,26.67,26.85,1309308.0,19.4593,19.576,19.4375,19.5687,1309308.0
2019-05-30 09:30:00,26.76,26.92,26.73,26.84,346177.0,19.5031,19.6197,19.4812,19.5614,346177.0
2019-05-30 09:40:00,26.83,26.93,26.8,26.92,242896.0,19.5541,19.627,19.5322,19.6197,242896.0
2019-05-30 09:50:00,26.92,26.92,26.8,26.88,339479.0,19.6197,19.6197,19.5322,19.5905,339479.0
2019-05-30 10:00:00,26.88,26.92,26.77,26.82,174448.0,19.5905,19.6197,19.5104,19.5468,174448.0
2019-05-30 10:10:00,26.81,26.88,26.68,26.72,231780.0,19.5395,19.5905,19.4448,19.4739,231780.0
2019-05-30 10:20:00,26.72,26.74,26.68,26.72,142611.0,19.4739,19.4885,19.4448,19.4739,142611.0
2019-05-30 10:30:00,26.72,26.74,26.6,26.61,124340.0,19.4739,19.4885,19.3865,19.3938,124340.0
2019-05-30 10:40:00,26.6,26.6,26.48,26.5,174633.0,19.3865,19.3865,19.299,19.3136,174633.0
2019-05-30 10:50:00,26.5,26.56,26.41,26.55,191166.0,19.3136,19.3573,19.248,19.35,191166.0
2019-05-30 11:00:00,26.54,26.55,26.23,26.32,249723.0,19.3427,19.35,19.1168,19.1824,249723.0
2019-05-30 11:10:00,26.32,26.45,26.22,26.23,126283.0,19.1824,19.2771,19.1095,19.1168,126283.0
2019-05-30 11:20:00,26.24,26.27,26.03,26.07,207675.0,19.1241,19.146,18.971,19.0002,207675.0
2019-05-30 11:30:00,26.07,26.26,26.06,26.23,113093.0,19.0002,19.1387,18.9929,19.1168,113093.0
2019-05-30 11:40:00,26.24,26.26,26.12,26.16,94432.0,19.1241,19.1387,19.0366,19.0658,94432.0
2019-05-30 11:50:00,26.15,26.19,26.08,26.18,113383.0,19.0585,19.0876,19.0075,19.0804,113383.0
2019-05-30 12:00:00,26.19,26.21,26.11,26.13,106071.0,19.0876,19.1022,19.0293,19.0439,106071.0
2019-05-30 12:10:00,26.14,26.3,26.12,26.25,82712.0,19.0512,19.1678,19.0366,19.1314,82712.0
2019-05-30 12:20:00,26.23,26.32,26.22,26.31,96490.0,19.1168,19.1824,19.1095,19.1751,96490.0
2019-05-30 12:30:00,26.3,26.34,26.25,26.31,79189.0,19.1678,19.197,19.1314,19.1751,79189.0
2019-05-30 12:40:00,26.3,26.38,26.3,26.36,112739.0,19.1678,19.2261,19.1678,19.2115,112739.0
2019-05-30 12:50:00,26.36,26.43,26.35,26.36,145429.0,19.2115,19.2626,19.2043,19.2115,145429.0
2019-05-30 13:00:00,26.36,26.41,26.27,26.29,85464.0,19.2115,19.248,19.146,19.1605,85464.0
2019-05-30 13:10:00,26.29,26.32,26.28,26.3,63885.0,19.1605,19.1824,19.1532,19.1678,63885.0
2019-05-30 13:20:00,26.3,26.37,26.29,26.34,105878.0,19.1678,19.2188,19.1605,19.197,105878.0
2019-05-30 13:30:00,26.34,26.34,26.22,26.22,61813.0,19.197,19.197,19.1095,19.1095,61813.0
2019-05-30 13:40:00,26.23,26.26,26.18,26.22,86785.0,19.1168,19.1387,19.0804,19.1095,86785.0
2019-05-30 13:50:00,26.22,26.27,26.2,26.26,75143.0,19.1095,19.146,19.0949,19.1387,75143.0
2019-05-30 14:00:00,26.26,26.32,26.24,26.26,74762.0,19.1387,19.1824,19.1241,19.1387,74762.0
2019-05-30 14:10:00,26.26,26.26,26.17,26.18,73926.0,19.1387,19.1387,19.0731,19.0804,73926.0
2019-05-30 14:20:00,26.19,26.21,26.09,26.12,102345.0,19.0876,19.1022,19.0148,19.0366,102345.0
2019-05-30 14:30:00,26.12,26.13,26.03,26.05,76688.0,19.0366,19.0439,18.971,18.9856,76688.0
2019-05-30 14:40:00,26.06,26.06,25.98,26.05,198326.0,18.9929,18.9929,18.9346,18.9856,198326.0
2019-05-30 14:50:00,26.05,26.12,26.02,26.11,121365.0,18.9856,19.0366,18.9638,19.0293,121365.0
2019-05-30 15:00:00,26.11,26.11,26.0,26.05,159249.0,19.0293,19.0293,18.9492,18.9856,159249.0
2019-05-30 15:10:00,26.04,26.08,26.02,26.02,192472.0,18.9783,19.0075,18.9638,18.9638,192472.0
2019-05-30 15:20:00,26.03,26.04,25.97,26.01,203919.0,18.971,18.9783,18.9273,18.9565,203919.0
2019-05-30 15:30:00,26.02,26.03,25.96,25.99,288156.0,18.9638,18.971,18.92,18.9419,288156.0
2019-05-30 15:40:00,25.99,26.0,25.82,25.82,367085.0,18.9419,18.9492,18.818,18.818,367085.0
2019-05-30 15:50:00,25.83,25.86,25.75,25.78,933150.0,18.8253,18.8471,18.767,18.7888,933150.0
2019-05-31 09:30:00,25.41,25.57,25.16,25.36,322708.0,18.5192,18.6358,18.337,18.4827,322708.0
2019-05-31 09:40:00,25.35,25.55,25.21,25.44,108464.0,18.4754,18.6212,18.3734,18.541,108464.0
2019-05-31 09:50:00,25.44,25.49,25.25,25.45,194316.0,18.541,18.5775,18.4026,18.5483,194316.0
2019-05-31 10:00:00,25.46,25.53,25.22,25.24,169304.0,18.5556,18.6066,18.3807,18.3953,169304.0
2019-05-31 10:10:00,25.23,25.35,25.18,25.3,118402.0,18.388,18.4754,18.3515,18.439,118402.0
2019-05-31 10:20:00,25.3,25.54,25.3,25.46,129693.0,18.439,18.6139,18.439,18.5556,129693.0
2019-05-31 10:30:00,25.47,25.64,25.47,25.62,152041.0,18.5629,18.6868,18.5629,18.6722,152041.0
2019-05-31 10:40:00,25.63,25.65,25.47,25.56,105359.0,18.6795,18.6941,18.5629,18.6285,105359.0
2019-05-31 10:50:00,25.55,25.61,25.51,25.56,97066.0,18.6212,18.6649,18.5921,18.6285,97066.0
2019-05-31 11:00:00,25.55,25.58,25.43,25.46,145909.0,18.6212,18.6431,18.5338,18.5556,145909.0
2019-05-31 11:10:00,25.45,25.51,25.42,25.43,73233.0,18.5483,18.5921,18.5265,18.5338,73233.0
2019-05-31 11:20:00,25.43,25.6,25.4,25.6,134859.0,18.5338,18.6576,18.5119,18.6576,134859.0
2019-05-31 11:30:00,25.6,25.64,25.53,25.57,102353.0,18.6576,18.6868,18.6066,18.6358,102353.0
2019-05-31 11:40:00,25.56,25.6,25.49,25.52,80033.0,18.6285,18.6576,18.5775,18.5993,80033.0
2019-05-31 11:50:00,25.52,25.56,25.46,25.53,83827.0,18.5993,18.6285,18.5556,18.6066,83827.0
2019-05-31 12:00:00,25.53,25.56,25.49,25.5,72429.0,18.6066,18.6285,18.5775,18.5848,72429.0
2019-05-31 12:10:00,25.5,25.53,25.46,25.53,63418.0,18.5848,18.6066,18.5556,18.6066,63418.0
2019-05-31 12:20:00,25.52,25.54,25.42,25.45,64401.0,18.5993,18.6139,18.5265,18.5483,64401.0
2019-05-31 12:30:00,25.44,25.46,25.36,25.36,92853.0,18.541,18.5556,18.4827,18.4827,92853.0
2019-05-31 12:40:00,25.37,25.44,25.37,25.41,89399.0,18.49,18.541,18.49,18.5192,89399.0
2019-05-31 12:50:00,25.41,25.42,25.33,25.36,53327.0,18.5192,18.5265,18.4609,18.4827,53327.0
2019-05-31 13:00:00,25.36,25.4,25.34,25.38,77451.0,18.4827,18.5119,18.4682,18.4973,77451.0
2019-05-31 13:10:00,25.38,25.42,25.37,25.41,81360.0,18.4973,18.5265,18.49,18.5192,81360.0
2019-05-31 13:20:00,25.41,25.43,25.35,25.39,99332.0,18.5192,18.5338,18.4754,18.5046,99332.0
2019-05-31 13:30:00,25.39,25.43,25.37,25.41,93636.0,18.5046,18.5338,18.49,18.5192,93636.0
2019-05-31 13:40:00,25.41,25.42,25.32,25.36,131048.0,18.5192,18.5265,18.4536,18.4827,131048.0
2019-05-31 13:50:00,25.35,25.4,25.31,25.38,82904.0,18.4754,18.5119,18.4463,18.4973,82904.0
2019-05-31 14:00:00,25.38,25.38,25.31,25.35,86164.0,18.4973,18.4973,18.4463,18.4754,86164.0
2019-05-31 14:10:00,25.34,25.36,25.29,25.3,98733.0,18.4682,18.4827,18.4317,18.439,98733.0
2019-05-31 14:20:00,25.29,25.29,25.18,25.19,200950.0,18.4317,18.4317,18.3515,18.3588,200950.0
2019-05-31 14:30:00,25.19,25.2,25.12,25.15,151446.0,18.3588,18.3661,18.3078,18.3297,151446.0
2019-05-31 14:40:00,25.14,25.25,25.14,25.22,136826.0,18.3224,18.4026,18.3224,18.3807,136826.0
2019-05-31 14:50:00,25.23,25.35,25.22,25.31,167682.0,18.388,18.4754,18.3807,18.4463,167682.0
2019-05-31 15:00:00,25.3,25.31,25.23,25.27,134484.0,18.439,18.4463,18.388,18.4171,134484.0
2019-05-31 15:10:00,25.27,25.27,25.19,25.21,119829.0,18.4171,18.4171,18.3588,18.3734,119829.0
2019-05-31 15:20:00,25.21,25.25,25.17,25.21,127820.0,18.3734,18.4026,18.3443,18.3734,127820.0
2019-05-31 15:30:00,25.21,25.23,25.16,25.19,231232.0,18.3734,18.388,18.337,18.3588,231232.0
2019-05-31 15:40:00,25.2,25.21,25.18,25.18,202701.0,18.3661,18.3734,18.3515,18.3515,202701.0
2019-05-31 15:50:00,25.18,25.2,25.14,25.15,516182.0,18.3515,18.3661,18.3224,18.3297,516182.0
2019-06-03 09:30:00,25.33,25.62,25.3,25.45,197781.0,18.4609,18.6722,18.439,18.5483,197781.0
2019-06-03 09:40:00,25.45,25.58,25.36,25.44,127313.0,18.5483,18.6431,18.4827,18.541,127313.0
2019-06-03 09:50:00,25.45,25.64,25.45,25.64,131799.0,18.5483,18.6868,18.5483,18.6868,131799.0
2019-06-03 10:00:00,25.61,25.63,25.39,25.5,226343.0,18.6649,18.6795,18.5046,18.5848,226343.0
2019-06-03 10:10:00,25.49,25.51,25.35,25.49,105352.0,18.5775,18.5921,18.4754,18.5775,105352.0
2019-06-03 10:20:00,25.48,25.5,25.44,25.49,110352.0,18.5702,18.5848,18.541,18.5775,110352.0
2019-06-03 10:30:00,25.49,25.55,25.44,25.53,105196.0,18.5775,18.6212,18.541,18.6066,105196.0
2019-06-03 10:40:00,25.53,25.61,25.5,25.56,63800.0,18.6066,18.6649,18.5848,18.6285,63800.0
2019-06-03 10:50:00,25.56,25.65,25.51,25.63,62396.0,18.6285,18.6941,18.5921,18.6795,62396.0
2019-06-03 11:00:00,25.63,25.69,25.56,25.57,67277.0,18.6795,18.7232,18.6285,18.6358,67277.0
2019-06-03 11:10:00,25.57,25.57,25.22,25.23,110806.0,18.6358,18.6358,18.3807,18.388,110806.0
2019-06-03 11:20:00,25.23,25.27,25.13,25.23,135362.0,18.388,18.4171,18.3151,18.388,135362.0
2019-06-03 11:30:00,25.23,25.37,25.22,25.31,68087.0,18.388,18.49,18.3807,18.4463,68087.0
2019-06-03 11:40:00,25.3,25.42,25.27,25.37,97213.0,18.439,18.5265,18.4171,18.49,97213.0
2019-06-03 11:50:00,25.38,25.4,25.28,25.3,43855.0,18.4973,18.5119,18.4244,18.439,43855.0
2019-06-03 12:00:00,25.3,25.32,25.22,25.27,66556.0,18.439,18.4536,18.3807,18.4171,66556.0
2019-06-03 12:10:00,25.26,25.27,25.17,25.25,90729.0,18.4099,18.4171,18.3443,18.4026,90729.0
2019-06-03 12:20:00,25.26,25.27,25.19,25.21,47800.0,18.4099,18.4171,18.3588,18.3734,47800.0
2019-06-03 12:30:00,25.21,25.33,25.2,25.33,90648.0,18.3734,18.4609,18.3661,18.4609,90648.0
2019-06-03 12:40:00,25.32,25.35,25.29,25.35,61917.0,18.4536,18.4754,18.4317,18.4754,61917.0
2019-06-03 12:50:00,25.35,25.35,25.28,25.29,61378.0,18.4754,18.4754,18.4244,18.4317,61378.0
2019-06-03 13:00:00,25.3,25.39,25.24,25.39,56166.0,18.439,18.5046,18.3953,18.5046,56166.0
2019-06-03 13:10:00,25.4,25.47,25.39,25.42,45250.0,18.5119,18.5629,18.5046,18.5265,45250.0
2019-06-03 13:20:00,25.43,25.61,25.38,25.48,78948.0,18.5338,18.6649,18.4973,18.5702,78948.0
2019-06-03 13:30:00,25.48,25.48,25.33,25.33,53697.0,18.5702,18.5702,18.4609,18.4609,53697.0
2019-06-03 13:40:00,25.33,25.48,25.32,25.45,60049.0,18.4609,18.5702,18.4536,18.5483,60049.0
2019-06-03 13:50:00,25.45,25.6,25.43,25.54,53227.0,18.5483,18.6576,18.5338,18.6139,53227.0
2019-06-03 14:00:00,25.55,25.68,25.52,25.68,71681.0,18.6212,18.716,18.5993,18.716,71681.0
2019-06-03 14:10:00,25.69,25.7,25.59,25.63,56219.0,18.7232,18.7305,18.6504,18.6795,56219.0
2019-06-03 14:20:00,25.64,25.72,25.63,25.69,70044.0,18.6868,18.7451,18.6795,18.7232,70044.0
2019-06-03 14:30:00,25.69,25.71,25.57,25.58,68145.0,18.7232,18.7378,18.6358,18.6431,68145.0
2019-06-03 14:40:00,25.58,25.63,25.53,25.54,120267.0,18.6431,18.6795,18.6066,18.6139,120267.0
2019-06-03 14:50:00,25.53,25.56,25.48,25.5,124400.0,18.6066,18.6285,18.5702,18.5848,124400.0
2019-06-03 15:00:00,25.51,25.51,25.39,25.45,124971.0,18.5921,18.5921,18.5046,18.5483,124971.0
2019-06-03 15:10:00,25.44,25.54,25.41,25.52,114324.0,18.541,18.6139,18.5192,18.5993,114324.0
2019-06-03 15:20:00,25.51,25.58,25.46,25.49,135038.0,18.5921,18.6431,18.5556,18.5775,135038.0
2019-06-03 15:30:00,25.5,25.5,25.38,25.42,183936.0,18.5848,18.5848,18.4973,18.5265,183936.0
2019-06-03 15:40:00,25.42,25.48,25.4,25.42,199564.0,18.5265,18.5702,18.5119,18.5265,199564.0
2019-06-03 15:50:00,25.43,25.55,25.38,25.5,481753.0,18.5338,18.6212,18.4973,18.5848,481753.0
2019-06-04 09:30:00,25.83,26.03,25.66,25.73,244154.0,18.8253,18.971,18.7014,18.7524,244154.0
2019-06-04 09:40:00,25.73,25.76,25.44,25.55,371668.0,18.7524,18.7743,18.541,18.6212,371668.0
2019-06-04 09:50:00,25.55,25.63,25.41,25.46,175198.0,18.6212,18.6795,18.5192,18.5556,175198.0
2019-06-04 10:00:00,25.46,25.46,25.28,25.34,256736.0,18.5556,18.5556,18.4244,18.4682,256736.0
2019-06-04 10:10:00,25.34,25.42,25.24,25.34,142957.0,18.4682,18.5265,18.3953,18.4682,142957.0
2019-06-04 10:20:00,25.31,25.53,25.3,25.51,344985.0,18.4463,18.6066,18.439,18.5921,344985.0
2019-06-04 10:30:00,25.51,25.63,25.5,25.61,164691.0,18.5921,18.6795,18.5848,18.6649,164691.0
2019-06-04 10:40:00,25.61,25.69,25.59,25.67,148934.0,18.6649,18.7232,18.6504,18.7087,148934.0
2019-06-04 10:50:00,25.67,25.86,25.67,25.85,177769.0,18.7087,18.8471,18.7087,18.8399,177769.0
2019-06-04 11:00:00,25.85,25.95,25.77,25.93,168512.0,18.8399,18.9127,18.7815,18.8982,168512.0
2019-06-04 11:10:00,25.93,25.93,25.79,25.81,89193.0,18.8982,18.8982,18.7961,18.8107,89193.0
2019-06-04 11:20:00,25.81,25.93,25.75,25.9,133801.0,18.8107,18.8982,18.767,18.8763,133801.0
2019-06-04 11:30:00,25.91,26.09,25.9,26.07,200700.0,18.8836,19.0148,18.8763,19.0002,200700.0
2019-06-04 11:40:00,26.08,26.17,26.01,26.15,175983.0,19.0075,19.0731,18.9565,19.0585,175983.0
2019-06-04 11:50:00,26.16,26.19,26.1,26.14,324662.0,19.0658,19.0876,19.0221,19.0512,324662.0
2019-06-04 12:00:00,26.14,26.18,26.0,26.05,278657.0,19.0512,19.0804,18.9492,18.9856,278657.0
2019-06-04 12:10:00,26.05,26.18,25.98,26.18,149212.0,18.9856,19.0804,18.9346,19.0804,149212.0
2019-06-04 12:20:00,26.18,26.19,26.13,26.17,107640.0,19.0804,19.0876,19.0439,19.0731,107640.0
2019-06-04 12:30:00,26.17,26.18,26.0,26.05,101972.0,19.0731,19.0804,18.9492,18.9856,101972.0
2019-06-04 12:40:00,26.06,26.16,26.02,26.11,84542.0,18.9929,19.0658,18.9638,19.0293,84542.0
2019-06-04 12:50:00,26.11,26.18,26.1,26.13,89772.0,19.0293,19.0804,19.0221,19.0439,89772.0
2019-06-04 13:00:00,26.12,26.14,25.98,26.02,79350.0,19.0366,19.0512,18.9346,18.9638,79350.0
2019-06-04 13:10:00,26.01,26.02,25.91,25.92,70025.0,18.9565,18.9638,18.8836,18.8909,70025.0
2019-06-04 13:20:00,25.91,26.02,25.91,26.0,67394.0,18.8836,18.9638,18.8836,18.9492,67394.0
2019-06-04 13:30:00,26.0,26.02,25.91,25.94,76997.0,18.9492,18.9638,18.8836,18.9054,76997.0
2019-06-04 13:40:00,25.94,25.95,25.89,25.92,145601.0,18.9054,18.9127,18.869,18.8909,145601.0
2019-06-04 13:50:00,25.93,25.93,25.81,25.89,88422.0,18.8982,18.8982,18.8107,18.869,88422.0
2019-06-04 14:00:00,25.89,25.9,25.81,25.83,55976.0,18.869,18.8763,18.8107,18.8253,55976.0
2019-06-04 14:10:00,25.84,25.9,25.8,25.89,79511.0,18.8326,18.8763,18.8034,18.869,79511.0
2019-06-04 14:20:00,25.89,25.9,25.84,25.87,70229.0,18.869,18.8763,18.8326,18.8544,70229.0
2019-06-04 14:30:00,25.87,25.92,25.86,25.92,76867.0,18.8544,18.8909,18.8471,18.8909,76867.0
2019-06-04 14:40:00,25.92,25.98,25.92,25.97,69895.0,18.8909,18.9346,18.8909,18.9273,69895.0
2019-06-04 14:50:00,25.98,25.98,25.92,25.94,63501.0,18.9346,18.9346,18.8909,18.9054,63501.0
2019-06-04 15:00:00,25.94,25.98,25.93,25.98,74114.0,18.9054,18.9346,18.8982,18.9346,74114.0
2019-06-04 15:10:00,25.98,26.01,25.97,25.98,84238.0,18.9346,18.9565,18.9273,18.9346,84238.0
2019-06-04 15:20:00,25.98,26.0,25.93,25.96,118581.0,18.9346,18.9492,18.8982,18.92,118581.0
2019-06-04 15:30:00,25.95,25.96,25.89,25.93,160500.0,18.9127,18.92,18.869,18.8982,160500.0
2019-06-04 15:40:00,25.93,25.95,25.89,25.94,201869.0,18.8982,18.9127,18.869,18.9054,201869.0
2019-06-04 15:50:00,25.94,26.05,25.93,25.99,589120.0,18.9054,18.9856,18.8982,18.9419,589120.0
2019-06-05 09:30:00,25.91,25.92,25.42,25.42,188827.0,18.8836,18.8909,18.5265,18.5265,188827.0
2019-06-05 09:40:00,25.38,25.38,25.04,25.19,262375.0,18.4973,18.4973,18.2495,18.3588,262375.0
2019-06-05 09:50:00,25.19,25.49,25.16,25.42,156356.0,18.3588,18.5775,18.337,18.5265,156356.0
2019-06-05 10:00:00,25.42,25.58,25.26,25.39,268097.0,18.5265,18.6431,18.4099,18.5046,268097.0
2019-06-05 10:10:00,25.39,25.49,25.31,25.45,237920.0,18.5046,18.5775,18.4463,18.5483,237920.0
2019-06-05 10:20:00,25.45,25.52,25.41,25.47,125285.0,18.5483,18.5993,18.5192,18.5629,125285.0
2019-06-05 10:30:00,25.46,25.47,25.02,25.21,317676.0,18.5556,18.5629,18.2349,18.3734,317676.0
2019-06-05 10:40:00,25.21,25.24,24.89,24.95,235246.0,18.3734,18.3953,18.1402,18.1839,235246.0
2019-06-05 10:50:00,24.94,24.96,24.8,24.91,143023.0,18.1766,18.1912,18.0746,18.1548,143023.0
2019-06-05 11:00:00,24.91,24.99,24.86,24.96,162426.0,18.1548,18.2131,18.1183,18.1912,162426.0
2019-06-05 11:10:00,24.96,25.04,24.89,24.96,116468.0,18.1912,18.2495,18.1402,18.1912,116468.0
2019-06-05 11:20:00,24.98,25.08,24.92,25.07,96841.0,18.2058,18.2787,18.1621,18.2714,96841.0
2019-06-05 11:30:00,25.06,25.16,25.05,25.11,221190.0,18.2641,18.337,18.2568,18.3005,221190.0
2019-06-05 11:40:00,25.1,25.11,24.93,24.93,107506.0,18.2932,18.3005,18.1693,18.1693,107506.0
2019-06-05 11:50:00,24.93,25.05,24.89,25.02,87093.0,18.1693,18.2568,18.1402,18.2349,87093.0
2019-06-05 12:00:00,25.01,25.19,25.01,25.15,68287.0,18.2276,18.3588,18.2276,18.3297,68287.0
2019-06-05 12:10:00,25.15,25.19,25.1,25.12,62665.0,18.3297,18.3588,18.2932,18.3078,62665.0
2019-06-05 12:20:00,25.12,25.25,25.12,25.25,99672.0,18.3078,18.4026,18.3078,18.4026,99672.0
2019-06-05 12:30:00,25.24,25.38,25.2,25.36,107448.0,18.3953,18.4973,18.3661,18.4827,107448.0
2019-06-05 12:40:00,25.35,25.38,25.33,25.36,50414.0,18.4754,18.4973,18.4609,18.4827,50414.0
2019-06-05 12:50:00,25.36,25.36,25.25,25.27,65162.0,18.4827,18.4827,18.4026,18.4171,65162.0
2019-06-05 13:00:00,25.27,25.4,25.27,25.36,56723.0,18.4171,18.5119,18.4171,18.4827,56723.0
2019-06-05 13:10:00,25.37,25.39,25.33,25.38,72328.0,18.49,18.5046,18.4609,18.4973,72328.0
2019-06-05 13:20:00,25.39,25.48,25.38,25.42,176812.0,18.5046,18.5702,18.4973,18.5265,176812.0
2019-06-05 13:30:00,25.41,25.5,25.38,25.46,84676.0,18.5192,18.5848,18.4973,18.5556,84676.0
2019-06-05 13:40:00,25.46,25.47,25.39,25.4,48588.0,18.5556,18.5629,18.5046,18.5119,48588.0
2019-06-05 13:50:00,25.39,25.4,25.33,25.38,52402.0,18.5046,18.5119,18.4609,18.4973,52402.0
2019-06-05 14:00:00,25.39,25.48,25.39,25.48,107995.0,18.5046,18.5702,18.5046,18.5702,107995.0
2019-06-05 14:10:00,25.46,25.56,25.46,25.49,189106.0,18.5556,18.6285,18.5556,18.5775,189106.0
2019-06-05 14:20:00,25.49,25.51,25.35,25.36,84035.0,18.5775,18.5921,18.4754,18.4827,84035.0
2019-06-05 14:30:00,25.37,25.38,25.29,25.35,74936.0,18.49,18.4973,18.4317,18.4754,74936.0
2019-06-05 14:40:00,25.35,25.41,25.33,25.35,143838.0,18.4754,18.5192,18.4609,18.4754,143838.0
2019-06-05 14:50:00,25.35,25.39,25.32,25.38,81188.0,18.4754,18.5046,18.4536,18.4973,81188.0
2019-06-05 15:00:00,25.39,25.43,25.37,25.37,69549.0,18.5046,18.5338,18.49,18.49,69549.0
2019-06-05 15:10:00,25.38,25.44,25.36,25.43,72791.0,18.4973,18.541,18.4827,18.5338,72791.0
2019-06-05 15:20:00,25.44,25.46,25.4,25.41,95877.0,18.541,18.5556,18.5119,18.5192,95877.0
2019-06-05 15:30:00,25.41,25.42,25.35,25.39,124719.0,18.5192,18.5265,18.4754,18.5046,124719.0
2019-06-05 15:40:00,25.39,25.43,25.35,25.43,163830.0,18.5046,18.5338,18.4754,18.5338,163830.0
2019-06-05 15:50:00,25.43,25.5,25.42,25.49,573504.0,18.5338,18.5848,18.5265,18.5775,573504.0
2019-06-06 09:30:00,25.64,25.89,25.59,25.86,157404.0,18.6868,18.869,18.6504,18.8471,157404.0
2019-06-06 09:40:00,25.8,25.87,25.54,25.66,137585.0,18.8034,18.8544,18.6139,18.7014,137585.0
2019-06-06 09:50:00,25.67,25.69,25.47,25.48,116784.0,18.7087,18.7232,18.5629,18.5702,116784.0
2019-06-06 10:00:00,25.47,25.57,25.43,25.55,271790.0,18.5629,18.6358,18.5338,18.6212,271790.0
2019-06-06 10:10:00,25.55,25.62,25.49,25.53,90575.0,18.6212,18.6722,18.5775,18.6066,90575.0
2019-06-06 10:20:00,25.53,25.53,25.46,25.47,73471.0,18.6066,18.6066,18.5556,18.5629,73471.0
2019-06-06 10:30:00,25.47,25.54,25.37,25.54,135887.0,18.5629,18.6139,18.49,18.6139,135887.0
2019-06-06 10:40:00,25.55,25.67,25.54,25.59,65092.0,18.6212,18.7087,18.6139,18.6504,65092.0
2019-06-06 10:50:00,25.59,25.63,25.53,25.55,72950.0,18.6504,18.6795,18.6066,18.6212,72950.0
2019-06-06 11:00:00,25.54,25.56,25.41,25.54,80763.0,18.6139,18.6285,18.5192,18.6139,80763.0
2019-06-06 11:10:00,25.53,25.62,25.5,25.62,42885.0,18.6066,18.6722,18.5848,18.6722,42885.0
2019-06-06 11:20:00,25.61,25.63,25.47,25.55,81305.0,18.6649,18.6795,18.5629,18.6212,81305.0
2019-06-06 11:30:00,25.55,25.65,25.55,25.6,228164.0,18.6212,18.6941,18.6212,18.6576,228164.0
2019-06-06 11:40:00,25.59,25.6,25.41,25.5,85394.0,18.6504,18.6576,18.5192,18.5848,85394.0
2019-06-06 11:50:00,25.5,25.58,25.44,25.53,115772.0,18.5848,18.6431,18.541,18.6066,115772.0
2019-06-06 12:00:00,25.52,25.65,25.51,25.63,78286.0,18.5993,18.6941,18.5921,18.6795,78286.0
2019-06-06 12:10:00,25.62,25.73,25.6,25.72,64095.0,18.6722,18.7524,18.6576,18.7451,64095.0
2019-06-06 12:20:00,25.72,25.73,25.66,25.67,34648.0,18.7451,18.7524,18.7014,18.7087,34648.0
2019-06-06 12:30:00,25.68,25.68,25.59,25.59,62887.0,18.716,18.716,18.6504,18.6504,62887.0
2019-06-06 12:40:00,25.58,25.59,25.51,25.53,79034.0,18.6431,18.6504,18.5921,18.6066,79034.0
2019-06-06 12:50:00,25.52,25.54,25.46,25.46,112097.0,18.5993,18.6139,18.5556,18.5556,112097.0
2019-06-06 13:00:00,25.47,25.49,25.41,25.43,62039.0,18.5629,18.5775,18.5192,18.5338,62039.0
2019-06-06 13:10:00,25.42,25.45,25.38,25.4,50935.0,18.5265,18.5483,18.4973,18.5119,50935.0
2019-06-06 13:20:00,25.4,25.42,25.34,25.38,66287.0,18.5119,18.5265,18.4682,18.4973,66287.0
2019-06-06 13:30:00,25.38,25.44,25.38,25.44,53957.0,18.4973,18.541,18.4973,18.541,53957.0
2019-06-06 13:40:00,25.43,25.45,25.36,25.37,48733.0,18.5338,18.5483,18.4827,18.49,48733.0
2019-06-06 13:50:00,25.37,25.39,25.35,25.36,67569.0,18.49,18.5046,18.4754,18.4827,67569.0
2019-06-06 14:00:00,25.36,25.4,25.33,25.39,44710.0,18.4827,18.5119,18.4609,18.5046,44710.0
2019-06-06 14:10:00,25.39,25.5,25.38,25.5,54318.0,18.5046,18.5848,18.4973,18.5848,54318.0
2019-06-06 14:20:00,25.5,25.77,25.49,25.75,159385.0,18.5848,18.7815,18.5775,18.767,159385.0
2019-06-06 14:30:00,25.74,25.89,25.73,25.76,120580.0,18.7597,18.869,18.7524,18.7743,120580.0
2019-06-06 14:40:00,25.76,25.81,25.71,25.71,126112.0,18.7743,18.8107,18.7378,18.7378,126112.0
2019-06-06 14:50:00,25.71,25.73,25.64,25.68,113231.0,18.7378,18.7524,18.6868,18.716,113231.0
2019-06-06 15:00:00,25.69,25.72,25.68,25.72,106643.0,18.7232,18.7451,18.716,18.7451,106643.0
2019-06-06 15:10:00,25.72,25.79,25.69,25.78,122940.0,18.7451,18.7961,18.7232,18.7888,122940.0
2019-06-06 15:20:00,25.79,25.82,25.76,25.77,151101.0,18.7961,18.818,18.7743,18.7815,151101.0
2019-06-06 15:30:00,25.76,25.81,25.74,25.78,185193.0,18.7743,18.8107,18.7597,18.7888,185193.0
2019-06-06 15:40:00,25.78,25.79,25.71,25.76,209019.0,18.7888,18.7961,18.7378,18.7743,209019.0
2019-06-06 15:50:00,25.76,25.8,25.6,25.64,686023.0,18.7743,18.8034,18.6576,18.6868,686023.0
2019-06-07 09:30:00,25.73,25.77,25.53,25.63,110284.0,18.7524,18.7815,18.6066,18.6795,110284.0
2019-06-07 09:40:00,25.62,25.79,25.49,25.5,134913.0,18.6722,18.7961,18.5775,18.5848,134913.0
2019-06-07 09:50:00,25.5,25.73,25.46,25.67,114259.0,18.5848,18.7524,18.5556,18.7087,114259.0
2019-06-07 10:00:00,25.68,25.88,25.67,25.72,111531.0,18.716,18.8617,18.7087,18.7451,111531.0
2019-06-07 10:10:00,25.73,25.74,25.52,25.54,88299.0,18.7524,18.7597,18.5993,18.6139,88299.0
2019-06-07 10:20:00,25.53,25.54,25.39,25.39,124170.0,18.6066,18.6139,18.5046,18.5046,124170.0
2019-06-07 10:30:00,25.41,25.68,25.41,25.63,194266.0,18.5192,18.716,18.5192,18.6795,194266.0
2019-06-07 10:40:00,25.63,25.63,25.49,25.58,128801.0,18.6795,18.6795,18.5775,18.6431,128801.0
2019-06-07 10:50:00,25.58,25.69,25.55,25.69,136762.0,18.6431,18.7232,18.6212,18.7232,136762.0
2019-06-07 11:00:00,25.69,25.75,25.63,25.73,175907.0,18.7232,18.767,18.6795,18.7524,175907.0
2019-06-07 11:10:00,25.73,25.73,25.56,25.62,106084.0,18.7524,18.7524,18.6285,18.6722,106084.0
2019-06-07 11:20:00,25.63,25.64,25.47,25.5,123384.0,18.6795,18.6868,18.5629,18.5848,123384.0
2019-06-07 11:30:00,25.49,25.59,25.48,25.58,106198.0,18.5775,18.6504,18.5702,18.6431,106198.0
2019-06-07 11:40:00,25.58,25.68,25.56,25.68,146454.0,18.6431,18.716,18.6285,18.716,146454.0
2019-06-07 11:50:00,25.67,25.73,25.63,25.68,66551.0,18.7087,18.7524,18.6795,18.716,66551.0
2019-06-07 12:00:00,25.68,25.72,25.57,25.64,212031.0,18.716,18.7451,18.6358,18.6868,212031.0
2019-06-07 12:10:00,25.65,25.7,25.62,25.67,88533.0,18.6941,18.7305,18.6722,18.7087,88533.0
2019-06-07 12:20:00,25.67,25.71,25.61,25.67,53827.0,18.7087,18.7378,18.6649,18.7087,53827.0
2019-06-07 12:30:00,25.68,25.69,25.61,25.66,65387.0,18.716,18.7232,18.6649,18.7014,65387.0
2019-06-07 12:40:00,25.66,25.72,25.66,25.69,57134.0,18.7014,18.7451,18.7014,18.7232,57134.0
2019-06-07 12:50:00,25.69,25.78,25.69,25.76,36871.0,18.7232,18.7888,18.7232,18.7743,36871.0
2019-06-07 13:00:00,25.75,25.8,25.72,25.76,42082.0,18.767,18.8034,18.7451,18.7743,42082.0
2019-06-07 13:10:00,25.76,25.76,25.7,25.73,39982.0,18.7743,18.7743,18.7305,18.7524,39982.0
2019-06-07 13:20:00,25.73,25.74,25.68,25.69,41228.0,18.7524,18.7597,18.716,18.7232,41228.0
2019-06-07 13:30:00,25.69,25.85,25.69,25.83,63786.0,18.7232,18.8399,18.7232,18.8253,63786.0
2019-06-07 13:40:00,25.84,25.88,25.8,25.84,49691.0,18.8326,18.8617,18.8034,18.8326,49691.0
2019-06-07 13:50:00,25.85,25.97,25.8,25.96,196350.0,18.8399,18.9273,18.8034,18.92,196350.0
2019-06-07 14:00:00,25.97,25.98,25.86,25.87,74403.0,18.9273,18.9346,18.8471,18.8544,74403.0
2019-06-07 14:10:00,25.88,25.96,25.86,25.9,40723.0,18.8617,18.92,18.8471,18.8763,40723.0
2019-06-07 14:20:00,25.9,25.93,25.84,25.85,76888.0,18.8763,18.8982,18.8326,18.8399,76888.0
2019-06-07 14:30:00,25.85,25.88,25.84,25.85,101710.0,18.8399,18.8617,18.8326,18.8399,101710.0
2019-06-07 14:40:00,25.85,25.88,25.79,25.79,78171.0,18.8399,18.8617,18.7961,18.7961,78171.0
2019-06-07 14:50:00,25.8,25.82,25.76,25.82,77961.0,18.8034,18.818,18.7743,18.818,77961.0
2019-06-07 15:00:00,25.82,25.87,25.78,25.8,59673.0,18.818,18.8544,18.7888,18.8034,59673.0
2019-06-07 15:10:00,25.8,25.81,25.75,25.76,61581.0,18.8034,18.8107,18.767,18.7743,61581.0
2019-06-07 15:20:00,25.76,25.84,25.75,25.83,121946.0,18.7743,18.8326,18.767,18.8253,121946.0
2019-06-07 15:30:00,25.82,25.85,25.73,25.73,105650.0,18.818,18.8399,18.7524,18.7524,105650.0
2019-06-07 15:40:00,25.74,25.75,25.64,25.66,156423.0,18.7597,18.767,18.6868,18.7014,156423.0
2019-06-07 15:50:00,25.66,25.7,25.61,25.69,481620.0,18.7014,18.7305,18.6649,18.7232,481620.0
2019-06-10 09:30:00,25.81,26.13,25.75,26.04,96655.0,18.8107,19.0439,18.767,18.9783,96655.0
2019-06-10 09:40:00,26.06,26.07,25.79,25.81,72855.0,18.9929,19.0002,18.7961,18.8107,72855.0
2019-06-10 09:50:00,25.8,26.13,25.79,26.12,147823.0,18.8034,19.0439,18.7961,19.0366,147823.0
2019-06-10 10:00:00,26.12,26.16,25.99,26.16,168944.0,19.0366,19.0658,18.9419,19.0658,168944.0
2019-06-10 10:10:00,26.16,26.35,26.14,26.3,156550.0,19.0658,19.2043,19.0512,19.1678,156550.0
2019-06-10 10:20:00,26.31,26.52,26.31,26.48,146015.0,19.1751,19.3282,19.1751,19.299,146015.0
2019-06-10 10:30:00,26.47,26.5,26.42,26.47,147808.0,19.2917,19.3136,19.2553,19.2917,147808.0
2019-06-10 10:40:00,26.48,26.63,26.47,26.57,166170.0,19.299,19.4083,19.2917,19.3646,166170.0
2019-06-10 10:50:00,26.58,26.74,26.56,26.69,105848.0,19.3719,19.4885,19.3573,19.4521,105848.0
2019-06-10 11:00:00,26.7,26.86,26.68,26.78,139491.0,19.4593,19.576,19.4448,19.5176,139491.0
2019-06-10 11:10:00,26.78,26.82,26.67,26.7,237250.0,19.5176,19.5468,19.4375,19.4593,237250.0
2019-06-10 11:20:00,26.69,26.7,26.46,26.5,181648.0,19.4521,19.4593,19.2844,19.3136,181648.0
2019-06-10 11:30:00,26.5,26.54,26.38,26.44,318293.0,19.3136,19.3427,19.2261,19.2699,318293.0
2019-06-10 11:40:00,26.45,26.59,26.44,26.55,154222.0,19.2771,19.3792,19.2699,19.35,154222.0
2019-06-10 11:50:00,26.55,26.59,26.54,26.55,73879.0,19.35,19.3792,19.3427,19.35,73879.0
2019-06-10 12:00:00,26.56,26.59,26.5,26.51,110861.0,19.3573,19.3792,19.3136,19.3209,110861.0
2019-06-10 12:10:00,26.52,26.59,26.47,26.47,178103.0,19.3282,19.3792,19.2917,19.2917,178103.0
2019-06-10 12:20:00,26.47,26.47,26.39,26.44,53604.0,19.2917,19.2917,19.2334,19.2699,53604.0
2019-06-10 12:30:00,26.43,26.53,26.4,26.52,57814.0,19.2626,19.3354,19.2407,19.3282,57814.0
2019-06-10 12:40:00,26.51,26.51,26.44,26.49,48768.0,19.3209,19.3209,19.2699,19.3063,48768.0
2019-06-10 12:50:00,26.48,26.49,26.44,26.45,29931.0,19.299,19.3063,19.2699,19.2771,29931.0
2019-06-10 13:00:00,26.45,26.49,26.39,26.39,82674.0,19.2771,19.3063,19.2334,19.2334,82674.0
2019-06-10 13:10:00,26.4,26.44,26.36,26.44,52651.0,19.2407,19.2699,19.2115,19.2699,52651.0
2019-06-10 13:20:00,26.45,26.47,26.42,26.46,32070.0,19.2771,19.2917,19.2553,19.2844,32070.0
2019-06-10 13:30:00,26.46,26.51,26.46,26.46,37509.0,19.2844,19.3209,19.2844,19.2844,37509.0
2019-06-10 13:40:00,26.46,26.47,26.31,26.32,87703.0,19.2844,19.2917,19.1751,19.1824,87703.0
2019-06-10 13:50:00,26.31,26.34,26.26,26.3,61731.0,19.1751,19.197,19.1387,19.1678,61731.0
2019-06-10 14:00:00,26.3,26.3,26.14,26.2,92470.0,19.1678,19.1678,19.0512,19.0949,92470.0
2019-06-10 14:10:00,26.2,26.2,26.09,26.14,93558.0,19.0949,19.0949,19.0148,19.0512,93558.0
2019-06-10 14:20:00,26.14,26.25,26.11,26.22,53720.0,19.0512,19.1314,19.0293,19.1095,53720.0
2019-06-10 14:30:00,26.23,26.24,26.18,26.19,55416.0,19.1168,19.1241,19.0804,19.0876,55416.0
2019-06-10 14:40:00,26.19,26.25,26.16,26.22,91680.0,19.0876,19.1314,19.0658,19.1095,91680.0
2019-06-10 14:50:00,26.22,26.24,26.19,26.21,43657.0,19.1095,19.1241,19.0876,19.1022,43657.0
2019-06-10 15:00:00,26.2,26.21,26.13,26.16,288975.0,19.0949,19.1022,19.0439,19.0658,288975.0
2019-06-10 15:10:00,26.16,26.17,26.09,26.13,53528.0,19.0658,19.0731,19.0148,19.0439,53528.0
2019-06-10 15:20:00,26.14,26.17,26.1,26.13,61452.0,19.0512,19.0731,19.0221,19.0439,61452.0
2019-06-10 15:30:00,26.14,26.2,26.11,26.12,100216.0,19.0512,19.0949,19.0293,19.0366,100216.0
2019-06-10 15:40:00,26.13,26.14,26.07,26.12,169463.0,19.0439,19.0512,19.0002,19.0366,169463.0
2019-06-10 15:50:00,26.12,26.13,26.07,26.12,323305.0,19.0366,19.0439,19.0002,19.0366,323305.0
2019-06-11 09:30:00,26.41,26.65,26.41,26.53,188517.0,19.248,19.4229,19.248,19.3354,188517.0
2019-06-11 09:40:00,26.55,26.75,26.42,26.44,198586.0,19.35,19.4958,19.2553,19.2699,198586.0
2019-06-11 09:50:00,26.45,26.53,26.4,26.41,96921.0,19.2771,19.3354,19.2407,19.248,96921.0
2019-06-11 10:00:00,26.41,26.41,26.19,26.23,179500.0,19.248,19.248,19.0876,19.1168,179500.0
2019-06-11 10:10:00,26.22,26.28,26.1,26.27,140418.0,19.1095,19.1532,19.0221,19.146,140418.0
2019-06-11 10:20:00,26.27,26.38,26.2,26.38,69566.0,19.146,19.2261,19.0949,19.2261,69566.0
2019-06-11 10:30:00,26.38,26.42,26.34,26.38,75680.0,19.2261,19.2553,19.197,19.2261,75680.0
2019-06-11 10:40:00,26.38,26.38,26.27,26.32,73177.0,19.2261,19.2261,19.146,19.1824,73177.0
2019-06-11 10:50:00,26.33,26.44,26.27,26.42,77649.0,19.1897,19.2699,19.146,19.2553,77649.0
2019-06-11 11:00:00,26.41,26.5,26.39,26.5,59303.0,19.248,19.3136,19.2334,19.3136,59303.0
2019-06-11 11:10:00,26.5,26.57,26.47,26.52,75439.0,19.3136,19.3646,19.2917,19.3282,75439.0
2019-06-11 11:20:00,26.53,26.59,26.5,26.52,71763.0,19.3354,19.3792,19.3136,19.3282,71763.0
2019-06-11 11:30:00,26.52,26.52,26.41,26.43,83270.0,19.3282,19.3282,19.248,19.2626,83270.0
2019-06-11 11:40:00,26.43,26.52,26.37,26.39,103502.0,19.2626,19.3282,19.2188,19.2334,103502.0
2019-06-11 11:50:00,26.39,26.43,26.36,26.39,64373.0,19.2334,19.2626,19.2115,19.2334,64373.0
2019-06-11 12:00:00,26.38,26.4,26.22,26.27,70913.0,19.2261,19.2407,19.1095,19.146,70913.0
2019-06-11 12:10:00,26.27,26.39,26.26,26.35,123852.0,19.146,19.2334,19.1387,19.2043,123852.0
2019-06-11 12:20:00,26.34,26.41,26.32,26.34,54159.0,19.197,19.248,19.1824,19.197,54159.0
2019-06-11 12:30:00,26.33,26.4,26.28,26.3,51237.0,19.1897,19.2407,19.1532,19.1678,51237.0
2019-06-11 12:40:00,26.29,26.31,26.2,26.2,85305.0,19.1605,19.1751,19.0949,19.0949,85305.0
2019-06-11 12:50:00,26.2,26.27,26.2,26.24,47289.0,19.0949,19.146,19.0949,19.1241,47289.0
2019-06-11 13:00:00,26.24,26.29,26.19,26.28,263156.0,19.1241,19.1605,19.0876,19.1532,263156.0
2019-06-11 13:10:00,26.28,26.3,26.23,26.26,56170.0,19.1532,19.1678,19.1168,19.1387,56170.0
2019-06-11 13:20:00,26.27,26.31,26.26,26.3,44431.0,19.146,19.1751,19.1387,19.1678,44431.0
2019-06-11 13:30:00,26.29,26.38,26.26,26.37,35716.0,19.1605,19.2261,19.1387,19.2188,35716.0
2019-06-11 13:40:00,26.37,26.39,26.32,26.36,100825.0,19.2188,19.2334,19.1824,19.2115,100825.0
2019-06-11 13:50:00,26.36,26.42,26.32,26.42,50272.0,19.2115,19.2553,19.1824,19.2553,50272.0
2019-06-11 14:00:00,26.42,26.45,26.37,26.41,42824.0,19.2553,19.2771,19.2188,19.248,42824.0
2019-06-11 14:10:00,26.4,26.43,26.37,26.39,59224.0,19.2407,19.2626,19.2188,19.2334,59224.0
2019-06-11 14:20:00,26.39,26.4,26.33,26.35,119128.0,19.2334,19.2407,19.1897,19.2043,119128.0
2019-06-11 14:30:00,26.35,26.35,26.3,26.3,48597.0,19.2043,19.2043,19.1678,19.1678,48597.0
2019-06-11 14:40:00,26.31,26.36,26.29,26.33,89035.0,19.1751,19.2115,19.1605,19.1897,89035.0
2019-06-11 14:50:00,26.32,26.35,26.3,26.35,51364.0,19.1824,19.2043,19.1678,19.2043,51364.0
2019-06-11 15:00:00,26.34,26.35,26.28,26.31,73544.0,19.197,19.2043,19.1532,19.1751,73544.0
2019-06-11 15:10:00,26.32,26.36,26.3,26.32,69273.0,19.1824,19.2115,19.1678,19.1824,69273.0
2019-06-11 15:20:00,26.32,26.33,26.25,26.27,123829.0,19.1824,19.1897,19.1314,19.146,123829.0
2019-06-11 15:30:00,26.26,26.32,26.2,26.24,276069.0,19.1387,19.1824,19.0949,19.1241,276069.0
2019-06-11 15:40:00,26.24,26.24,26.18,26.21,245703.0,19.1241,19.1241,19.0804,19.1022,245703.0
2019-06-11 15:50:00,26.21,26.22,26.07,26.11,710008.0,19.1022,19.1095,19.0002,19.0293,710008.0
2019-06-12 09:30:00,25.74,25.75,25.52,25.63,132635.0,18.7597,18.767,18.5993,18.6795,132635.0
2019-06-12 09:40:00,25.59,25.73,25.46,25.54,160207.0,18.6504,18.7524,18.5556,18.6139,160207.0
2019-06-12 09:50:00,25.54,25.55,25.29,25.34,157161.0,18.6139,18.6212,18.4317,18.4682,157161.0
2019-06-12 10:00:00,25.34,25.35,25.25,25.26,137727.0,18.4682,18.4754,18.4026,18.4099,137727.0
2019-06-12 10:10:00,25.27,25.3,25.2,25.28,162371.0,18.4171,18.439,18.3661,18.4244,162371.0
2019-06-12 10:20:00,25.27,25.43,25.27,25.39,114718.0,18.4171,18.5338,18.4171,18.5046,114718.0
2019-06-12 10:30:00,25.38,25.45,25.17,25.41,128955.0,18.4973,18.5483,18.3443,18.5192,128955.0
2019-06-12 10:40:00,25.42,25.59,25.42,25.51,103321.0,18.5265,18.6504,18.5265,18.5921,103321.0
2019-06-12 10:50:00,25.51,25.51,25.35,25.39,119475.0,18.5921,18.5921,18.4754,18.5046,119475.0
2019-06-12 11:00:00,25.39,25.41,25.29,25.31,162190.0,18.5046,18.5192,18.4317,18.4463,162190.0
2019-06-12 11:10:00,25.31,25.4,25.3,25.37,68457.0,18.4463,18.5119,18.439,18.49,68457.0
2019-06-12 11:20:00,25.37,25.37,25.22,25.23,108723.0,18.49,18.49,18.3807,18.388,108723.0
2019-06-12 11:30:00,25.23,25.3,25.18,25.21,124242.0,18.388,18.439,18.3515,18.3734,124242.0
2019-06-12 11:40:00,25.2,25.22,25.16,25.2,95821.0,18.3661,18.3807,18.337,18.3661,95821.0
2019-06-12 11:50:00,25.2,25.24,25.17,25.18,88224.0,18.3661,18.3953,18.3443,18.3515,88224.0
2019-06-12 12:00:00,25.17,25.27,25.17,25.26,79696.0,18.3443,18.4171,18.3443,18.4099,79696.0
2019-06-12 12:10:00,25.25,25.28,25.22,25.23,72384.0,18.4026,18.4244,18.3807,18.388,72384.0
2019-06-12 12:20:00,25.22,25.36,25.22,25.36,72644.0,18.3807,18.4827,18.3807,18.4827,72644.0
2019-06-12 12:30:00,25.37,25.44,25.34,25.44,80774.0,18.49,18.541,18.4682,18.541,80774.0
2019-06-12 12:40:00,25.44,25.51,25.41,25.49,66647.0,18.541,18.5921,18.5192,18.5775,66647.0
2019-06-12 12:50:00,25.5,25.56,25.45,25.48,101949.0,18.5848,18.6285,18.5483,18.5702,101949.0
2019-06-12 13:00:00,25.48,25.5,25.45,25.45,51215.0,18.5702,18.5848,18.5483,18.5483,51215.0
2019-06-12 13:10:00,25.45,25.46,25.43,25.46,30656.0,18.5483,18.5556,18.5338,18.5556,30656.0
2019-06-12 13:20:00,25.46,25.5,25.44,25.47,40086.0,18.5556,18.5848,18.541,18.5629,40086.0
2019-06-12 13:30:00,25.46,25.48,25.42,25.43,53941.0,18.5556,18.5702,18.5265,18.5338,53941.0
2019-06-12 13:40:00,25.43,25.5,25.42,25.48,39264.0,18.5338,18.5848,18.5265,18.5702,39264.0
2019-06-12 13:50:00,25.49,25.52,25.46,25.51,39068.0,18.5775,18.5993,18.5556,18.5921,39068.0
2019-06-12 14:00:00,25.52,25.55,25.46,25.54,76252.0,18.5993,18.6212,18.5556,18.6139,76252.0
2019-06-12 14:10:00,25.54,25.54,25.45,25.46,78545.0,18.6139,18.6139,18.5483,18.5556,78545.0
2019-06-12 14:20:00,25.46,25.46,25.36,25.37,74872.0,18.5556,18.5556,18.4827,18.49,74872.0
2019-06-12 14:30:00,25.37,25.43,25.29,25.39,104671.0,18.49,18.5338,18.4317,18.5046,104671.0
2019-06-12 14:40:00,25.38,25.45,25.35,25.44,79880.0,18.4973,18.5483,18.4754,18.541,79880.0
2019-06-12 14:50:00,25.44,25.54,25.44,25.51,117791.0,18.541,18.6139,18.541,18.5921,117791.0
2019-06-12 15:00:00,25.51,25.52,25.46,25.5,95432.0,18.5921,18.5993,18.5556,18.5848,95432.0
2019-06-12 15:10:00,25.5,25.57,25.49,25.57,126951.0,18.5848,18.6358,18.5775,18.6358,126951.0
2019-06-12 15:20:00,25.56,25.59,25.53,25.54,166177.0,18.6285,18.6504,18.6066,18.6139,166177.0
2019-06-12 15:30:00,25.55,25.59,25.53,25.55,180833.0,18.6212,18.6504,18.6066,18.6212,180833.0
2019-06-12 15:40:00,25.55,25.57,25.45,25.46,223365.0,18.6212,18.6358,18.5483,18.5556,223365.0
2019-06-12 15:50:00,25.45,25.5,25.41,25.48,484770.0,18.5483,18.5848,18.5192,18.5702,484770.0
2019-06-13 09:30:00,25.74,25.9,25.39,25.56,432943.0,18.8243,18.9413,18.5684,18.6927,432943.0
2019-06-13 09:40:00,25.55,25.68,25.5,25.53,231218.0,18.6854,18.7804,18.6488,18.6707,231218.0
2019-06-13 09:50:00,25.54,25.63,25.43,25.63,122281.0,18.6781,18.7439,18.5976,18.7439,122281.0
2019-06-13 10:00:00,25.63,25.69,25.47,25.49,131041.0,18.7439,18.7878,18.6269,18.6415,131041.0
2019-06-13 10:10:00,25.5,25.57,25.43,25.45,72005.0,18.6488,18.7,18.5976,18.6122,72005.0
2019-06-13 10:20:00,25.44,25.66,25.43,25.66,107124.0,18.6049,18.7658,18.5976,18.7658,107124.0
2019-06-13 10:30:00,25.67,25.69,25.56,25.67,85200.0,18.7731,18.7878,18.6927,18.7731,85200.0
2019-06-13 10:40:00,25.66,25.69,25.6,25.63,83690.0,18.7658,18.7878,18.7219,18.7439,83690.0
2019-06-13 10:50:00,25.63,25.73,25.61,25.73,104377.0,18.7439,18.817,18.7292,18.817,104377.0
2019-06-13 11:00:00,25.73,25.92,25.73,25.79,168122.0,18.817,18.956,18.817,18.8609,168122.0
2019-06-13 11:10:00,25.8,25.97,25.77,25.95,125907.0,18.8682,18.9925,18.8463,18.9779,125907.0
2019-06-13 11:20:00,25.95,25.96,25.8,25.82,78075.0,18.9779,18.9852,18.8682,18.8828,78075.0
2019-06-13 11:30:00,25.81,25.81,25.7,25.73,66534.0,18.8755,18.8755,18.7951,18.817,66534.0
2019-06-13 11:40:00,25.73,25.8,25.72,25.75,61156.0,18.817,18.8682,18.8097,18.8316,61156.0
2019-06-13 11:50:00,25.75,25.79,25.63,25.68,67984.0,18.8316,18.8609,18.7439,18.7804,67984.0
2019-06-13 12:00:00,25.68,25.8,25.65,25.77,66968.0,18.7804,18.8682,18.7585,18.8463,66968.0
2019-06-13 12:10:00,25.77,25.8,25.73,25.73,61483.0,18.8463,18.8682,18.817,18.817,61483.0
2019-06-13 12:20:00,25.73,25.82,25.7,25.77,69049.0,18.817,18.8828,18.7951,18.8463,69049.0
2019-06-13 12:30:00,25.78,25.8,25.75,25.76,48606.0,18.8536,18.8682,18.8316,18.8389,48606.0
2019-06-13 12:40:00,25.77,25.89,25.77,25.86,68211.0,18.8463,18.934,18.8463,18.9121,68211.0
2019-06-13 12:50:00,25.86,25.9,25.83,25.88,45674.0,18.9121,18.9413,18.8901,18.9267,45674.0
2019-06-13 13:00:00,25.88,25.91,25.83,25.88,59070.0,18.9267,18.9486,18.8901,18.9267,59070.0
2019-06-13 13:10:00,25.88,25.9,25.83,25.9,308316.0,18.9267,18.9413,18.8901,18.9413,308316.0
2019-06-13 13:20:00,25.91,25.96,25.88,25.93,70691.0,18.9486,18.9852,18.9267,18.9633,70691.0
2019-06-13 13:30:00,25.93,25.97,25.91,25.96,42459.0,18.9633,18.9925,18.9486,18.9852,42459.0
2019-06-13 13:40:00,25.96,25.97,25.93,25.96,42475.0,18.9852,18.9925,18.9633,18.9852,42475.0
2019-06-13 13:50:00,25.97,26.01,25.96,25.98,37454.0,18.9925,19.0218,18.9852,18.9998,37454.0
2019-06-13 14:00:00,25.98,26.0,25.91,25.92,144840.0,18.9998,19.0145,18.9486,18.956,144840.0
2019-06-13 14:10:00,25.91,26.06,25.88,26.06,73755.0,18.9486,19.0583,18.9267,19.0583,73755.0
2019-06-13 14:20:00,26.05,26.05,25.97,25.99,47073.0,19.051,19.051,18.9925,19.0072,47073.0
2019-06-13 14:30:00,25.98,26.01,25.95,25.99,42619.0,18.9998,19.0218,18.9779,19.0072,42619.0
2019-06-13 14:40:00,25.98,26.03,25.96,26.01,55037.0,18.9998,19.0364,18.9852,19.0218,55037.0
2019-06-13 14:50:00,26.01,26.01,25.94,25.95,52396.0,19.0218,19.0218,18.9706,18.9779,52396.0
2019-06-13 15:00:00,25.95,25.97,25.9,25.94,84722.0,18.9779,18.9925,18.9413,18.9706,84722.0
2019-06-13 15:10:00,25.93,25.97,25.91,25.94,74261.0,18.9633,18.9925,18.9486,18.9706,74261.0
2019-06-13 15:20:00,25.95,26.01,25.94,26.0,104416.0,18.9779,19.0218,18.9706,19.0145,104416.0
2019-06-13 15:30:00,26.0,26.04,25.98,26.0,165640.0,19.0145,19.0437,18.9998,19.0145,165640.0
2019-06-13 15:40:00,26.0,26.02,25.95,26.01,194344.0,19.0145,19.0291,18.9779,19.0218,194344.0
2019-06-13 15:50:00,26.01,26.14,25.98,26.12,577272.0,19.0218,19.1169,18.9998,19.1022,577272.0
2019-06-14 09:30:00,26.05,26.16,25.8,26.09,144190.0,19.051,19.1315,18.8682,19.0803,144190.0
2019-06-14 09:40:00,26.08,26.2,26.02,26.13,92289.0,19.073,19.1607,19.0291,19.1095,92289.0
2019-06-14 09:50:00,26.11,26.15,25.73,25.76,159053.0,19.0949,19.1242,18.817,18.8389,159053.0
2019-06-14 10:00:00,25.77,25.86,25.67,25.72,123654.0,18.8463,18.9121,18.7731,18.8097,123654.0
2019-06-14 10:10:00,25.72,25.87,25.71,25.83,115354.0,18.8097,18.9194,18.8024,18.8901,115354.0
2019-06-14 10:20:00,25.82,25.92,25.81,25.89,52397.0,18.8828,18.956,18.8755,18.934,52397.0
2019-06-14 10:30:00,25.9,25.97,25.86,25.95,46237.0,18.9413,18.9925,18.9121,18.9779,46237.0
2019-06-14 10:40:00,25.95,26.01,25.91,25.98,65821.0,18.9779,19.0218,18.9486,18.9998,65821.0
2019-06-14 10:50:00,25.99,26.0,25.89,25.96,41986.0,19.0072,19.0145,18.934,18.9852,41986.0
2019-06-14 11:00:00,25.96,25.97,25.86,25.86,48268.0,18.9852,18.9925,18.9121,18.9121,48268.0
2019-06-14 11:10:00,25.86,25.9,25.81,25.89,44773.0,18.9121,18.9413,18.8755,18.934,44773.0
2019-06-14 11:20:00,25.9,25.92,25.7,25.75,85960.0,18.9413,18.956,18.7951,18.8316,85960.0
2019-06-14 11:30:00,25.74,25.81,25.71,25.75,57900.0,18.8243,18.8755,18.8024,18.8316,57900.0
2019-06-14 11:40:00,25.75,25.81,25.72,25.78,47917.0,18.8316,18.8755,18.8097,18.8536,47917.0
2019-06-14 11:50:00,25.79,25.91,25.78,25.91,64652.0,18.8609,18.9486,18.8536,18.9486,64652.0
2019-06-14 12:00:00,25.92,25.92,25.81,25.86,62164.0,18.956,18.956,18.8755,18.9121,62164.0
2019-06-14 12:10:00,25.85,25.86,25.79,25.8,68749.0,18.9048,18.9121,18.8609,18.8682,68749.0
2019-06-14 12:20:00,25.79,25.84,25.77,25.82,131694.0,18.8609,18.8975,18.8463,18.8828,131694.0
2019-06-14 12:30:00,25.81,25.89,25.8,25.84,78214.0,18.8755,18.934,18.8682,18.8975,78214.0
2019-06-14 12:40:00,25.84,25.85,25.75,25.78,64111.0,18.8975,18.9048,18.8316,18.8536,64111.0
2019-06-14 12:50:00,25.78,25.81,25.75,25.76,67582.0,18.8536,18.8755,18.8316,18.8389,67582.0
2019-06-14 13:00:00,25.76,25.81,25.74,25.76,82683.0,18.8389,18.8755,18.8243,18.8389,82683.0
2019-06-14 13:10:00,25.76,25.76,25.7,25.74,65788.0,18.8389,18.8389,18.7951,18.8243,65788.0
2019-06-14 13:20:00,25.74,25.81,25.7,25.76,141009.0,18.8243,18.8755,18.7951,18.8389,141009.0
2019-06-14 13:30:00,25.75,25.89,25.75,25.88,134838.0,18.8316,18.934,18.8316,18.9267,134838.0
2019-06-14 13:40:00,25.87,25.92,25.75,25.75,133482.0,18.9194,18.956,18.8316,18.8316,133482.0
2019-06-14 13:50:00,25.75,25.83,25.74,25.81,70238.0,18.8316,18.8901,18.8243,18.8755,70238.0
2019-06-14 14:00:00,25.8,25.95,25.79,25.93,100844.0,18.8682,18.9779,18.8609,18.9633,100844.0
2019-06-14 14:10:00,25.93,25.99,25.91,25.93,123294.0,18.9633,19.0072,18.9486,18.9633,123294.0
2019-06-14 14:20:00,25.92,25.93,25.8,25.83,171524.0,18.956,18.9633,18.8682,18.8901,171524.0
2019-06-14 14:30:00,25.83,25.84,25.72,25.73,88598.0,18.8901,18.8975,18.8097,18.817,88598.0
2019-06-14 14:40:00,25.73,25.75,25.69,25.75,91393.0,18.817,18.8316,18.7878,18.8316,91393.0
2019-06-14 14:50:00,25.75,25.75,25.7,25.72,92234.0,18.8316,18.8316,18.7951,18.8097,92234.0
2019-06-14 15:00:00,25.72,25.76,25.7,25.73,101677.0,18.8097,18.8389,18.7951,18.817,101677.0
2019-06-14 15:10:00,25.73,25.76,25.68,25.71,131114.0,18.817,18.8389,18.7804,18.8024,131114.0
2019-06-14 15:20:00,25.72,25.76,25.69,25.74,107691.0,18.8097,18.8389,18.7878,18.8243,107691.0
2019-06-14 15:30:00,25.74,25.77,25.68,25.76,125586.0,18.8243,18.8463,18.7804,18.8389,125586.0
2019-06-14 15:40:00,25.75,25.82,25.73,25.8,214759.0,18.8316,18.8828,18.817,18.8682,214759.0
2019-06-14 15:50:00,25.81,25.84,25.76,25.77,440518.0,18.8755,18.8975,18.8389,18.8463,440518.0
2019-06-17 09:30:00,25.52,25.74,25.34,25.54,190870.0,18.6634,18.8243,18.5318,18.6781,190870.0
2019-06-17 09:40:00,25.52,25.73,25.48,25.71,76617.0,18.6634,18.817,18.6342,18.8024,76617.0
2019-06-17 09:50:00,25.71,25.86,25.68,25.78,180062.0,18.8024,18.9121,18.7804,18.8536,180062.0
2019-06-17 10:00:00,25.78,25.99,25.73,25.96,189206.0,18.8536,19.0072,18.817,18.9852,189206.0
2019-06-17 10:10:00,25.96,25.96,25.8,25.88,106108.0,18.9852,18.9852,18.8682,18.9267,106108.0
2019-06-17 10:20:00,25.88,25.98,25.86,25.98,71087.0,18.9267,18.9998,18.9121,18.9998,71087.0
2019-06-17 10:30:00,26.0,26.11,25.98,26.02,89996.0,19.0145,19.0949,18.9998,19.0291,89996.0
2019-06-17 10:40:00,26.03,26.13,26.03,26.1,105391.0,19.0364,19.1095,19.0364,19.0876,105391.0
2019-06-17 10:50:00,26.1,26.15,26.03,26.04,103941.0,19.0876,19.1242,19.0364,19.0437,103941.0
2019-06-17 11:00:00,26.04,26.14,26.01,26.14,79022.0,19.0437,19.1169,19.0218,19.1169,79022.0
2019-06-17 11:10:00,26.13,26.16,26.05,26.16,115567.0,19.1095,19.1315,19.051,19.1315,115567.0
2019-06-17 11:20:00,26.17,26.2,26.13,26.14,85646.0,19.1388,19.1607,19.1095,19.1169,85646.0
2019-06-17 11:30:00,26.13,26.21,26.12,26.14,100333.0,19.1095,19.168,19.1022,19.1169,100333.0
2019-06-17 11:40:00,26.14,26.2,26.13,26.17,75277.0,19.1169,19.1607,19.1095,19.1388,75277.0
2019-06-17 11:50:00,26.17,26.31,26.16,26.3,117355.0,19.1388,19.2412,19.1315,19.2339,117355.0
2019-06-17 12:00:00,26.3,26.32,26.26,26.27,40054.0,19.2339,19.2485,19.2046,19.2119,40054.0
2019-06-17 12:10:00,26.26,26.29,26.22,26.25,46564.0,19.2046,19.2266,19.1754,19.1973,46564.0
2019-06-17 12:20:00,26.25,26.29,26.22,26.29,43978.0,19.1973,19.2266,19.1754,19.2266,43978.0
2019-06-17 12:30:00,26.28,26.36,26.27,26.35,39957.0,19.2192,19.2777,19.2119,19.2704,39957.0
2019-06-17 12:40:00,26.35,26.37,26.3,26.31,41158.0,19.2704,19.2851,19.2339,19.2412,41158.0
2019-06-17 12:50:00,26.31,26.32,26.25,26.26,37373.0,19.2412,19.2485,19.1973,19.2046,37373.0
2019-06-17 13:00:00,26.25,26.28,26.22,26.26,90428.0,19.1973,19.2192,19.1754,19.2046,90428.0
2019-06-17 13:10:00,26.26,26.32,26.25,26.31,45009.0,19.2046,19.2485,19.1973,19.2412,45009.0
2019-06-17 13:20:00,26.3,26.31,26.27,26.29,58595.0,19.2339,19.2412,19.2119,19.2266,58595.0
2019-06-17 13:30:00,26.29,26.34,26.29,26.3,53736.0,19.2266,19.2631,19.2266,19.2339,53736.0
2019-06-17 13:40:00,26.3,26.38,26.29,26.36,75479.0,19.2339,19.2924,19.2266,19.2777,75479.0
2019-06-17 13:50:00,26.37,26.41,26.34,26.41,55591.0,19.2851,19.3143,19.2631,19.3143,55591.0
2019-06-17 14:00:00,26.41,26.46,26.36,26.41,115208.0,19.3143,19.3509,19.2777,19.3143,115208.0
2019-06-17 14:10:00,26.41,26.42,26.29,26.3,76814.0,19.3143,19.3216,19.2266,19.2339,76814.0
2019-06-17 14:20:00,26.31,26.32,26.23,26.26,71021.0,19.2412,19.2485,19.1827,19.2046,71021.0
2019-06-17 14:30:00,26.26,26.34,26.26,26.34,271363.0,19.2046,19.2631,19.2046,19.2631,271363.0
2019-06-17 14:40:00,26.33,26.37,26.3,26.32,213512.0,19.2558,19.2851,19.2339,19.2485,213512.0
2019-06-17 14:50:00,26.32,26.41,26.31,26.41,76160.0,19.2485,19.3143,19.2412,19.3143,76160.0
2019-06-17 15:00:00,26.41,26.42,26.35,26.36,97452.0,19.3143,19.3216,19.2704,19.2777,97452.0
2019-06-17 15:10:00,26.36,26.42,26.35,26.39,155387.0,19.2777,19.3216,19.2704,19.2997,155387.0
2019-06-17 15:20:00,26.39,26.44,26.38,26.42,90595.0,19.2997,19.3362,19.2924,19.3216,90595.0
2019-06-17 15:30:00,26.41,26.44,26.38,26.39,206763.0,19.3143,19.3362,19.2924,19.2997,206763.0
2019-06-17 15:40:00,26.39,26.44,26.35,26.44,200288.0,19.2997,19.3362,19.2704,19.3362,200288.0
2019-06-17 15:50:00,26.44,26.45,26.36,26.41,703698.0,19.3362,19.3436,19.2777,19.3143,703698.0
2019-06-18 09:30:00,26.57,26.96,26.47,26.88,181911.0,19.4313,19.7165,19.3582,19.658,181911.0
2019-06-18 09:40:00,26.87,27.18,26.84,27.11,182561.0,19.6507,19.8774,19.6288,19.8262,182561.0
2019-06-18 09:50:00,27.12,27.29,27.02,27.22,396798.0,19.8336,19.9579,19.7604,19.9067,396798.0
2019-06-18 10:00:00,27.23,27.34,27.12,27.15,142301.0,19.914,19.9944,19.8336,19.8555,142301.0
2019-06-18 10:10:00,27.15,27.18,27.01,27.05,104679.0,19.8555,19.8774,19.7531,19.7824,104679.0
2019-06-18 10:20:00,27.04,27.06,26.95,27.05,114802.0,19.775,19.7897,19.7092,19.7824,114802.0
2019-06-18 10:30:00,27.06,27.18,27.04,27.13,125903.0,19.7897,19.8774,19.775,19.8409,125903.0
2019-06-18 10:40:00,27.13,27.27,27.13,27.24,86671.0,19.8409,19.9432,19.8409,19.9213,86671.0
2019-06-18 10:50:00,27.24,27.25,27.16,27.22,62174.0,19.9213,19.9286,19.8628,19.9067,62174.0
2019-06-18 11:00:00,27.22,27.28,27.19,27.26,59642.0,19.9067,19.9506,19.8847,19.9359,59642.0
2019-06-18 11:10:00,27.26,27.26,27.08,27.13,59140.0,19.9359,19.9359,19.8043,19.8409,59140.0
2019-06-18 11:20:00,27.13,27.15,26.97,27.05,109906.0,19.8409,19.8555,19.7239,19.7824,109906.0
2019-06-18 11:30:00,27.05,27.07,26.86,26.88,153187.0,19.7824,19.797,19.6434,19.658,153187.0
2019-06-18 11:40:00,26.88,26.92,26.75,26.76,127357.0,19.658,19.6873,19.563,19.5703,127357.0
2019-06-18 11:50:00,26.77,26.79,26.66,26.71,102381.0,19.5776,19.5922,19.4971,19.5337,102381.0
2019-06-18 12:00:00,26.71,26.73,26.65,26.68,145837.0,19.5337,19.5483,19.4898,19.5118,145837.0
2019-06-18 12:10:00,26.68,26.68,26.53,26.57,106604.0,19.5118,19.5118,19.4021,19.4313,106604.0
2019-06-18 12:20:00,26.56,26.72,26.56,26.7,100775.0,19.424,19.541,19.424,19.5264,100775.0
2019-06-18 12:30:00,26.7,26.76,26.69,26.74,47863.0,19.5264,19.5703,19.5191,19.5556,47863.0
2019-06-18 12:40:00,26.75,26.76,26.7,26.73,63076.0,19.563,19.5703,19.5264,19.5483,63076.0
2019-06-18 12:50:00,26.73,26.73,26.66,26.68,66962.0,19.5483,19.5483,19.4971,19.5118,66962.0
2019-06-18 13:00:00,26.67,26.69,26.56,26.62,69470.0,19.5045,19.5191,19.424,19.4679,69470.0
2019-06-18 13:10:00,26.62,26.74,26.62,26.7,183477.0,19.4679,19.5556,19.4679,19.5264,183477.0
2019-06-18 13:20:00,26.69,26.71,26.64,26.66,64823.0,19.5191,19.5337,19.4825,19.4971,64823.0
2019-06-18 13:30:00,26.66,26.77,26.66,26.76,195973.0,19.4971,19.5776,19.4971,19.5703,195973.0
2019-06-18 13:40:00,26.76,26.81,26.73,26.73,108196.0,19.5703,19.6068,19.5483,19.5483,108196.0
2019-06-18 13:50:00,26.73,26.73,26.68,26.7,64739.0,19.5483,19.5483,19.5118,19.5264,64739.0
2019-06-18 14:00:00,26.7,26.71,26.61,26.63,87502.0,19.5264,19.5337,19.4606,19.4752,87502.0
2019-06-18 14:10:00,26.64,26.7,26.59,26.69,102896.0,19.4825,19.5264,19.4459,19.5191,102896.0
2019-06-18 14:20:00,26.68,26.75,26.66,26.71,63216.0,19.5118,19.563,19.4971,19.5337,63216.0
2019-06-18 14:30:00,26.71,26.81,26.7,26.8,57335.0,19.5337,19.6068,19.5264,19.5995,57335.0
2019-06-18 14:40:00,26.8,26.87,26.78,26.79,98344.0,19.5995,19.6507,19.5849,19.5922,98344.0
2019-06-18 14:50:00,26.79,26.92,26.75,26.92,83964.0,19.5922,19.6873,19.563,19.6873,83964.0
2019-06-18 15:00:00,26.92,26.94,26.88,26.89,83766.0,19.6873,19.7019,19.658,19.6653,83766.0
2019-06-18 15:10:00,26.89,26.93,26.85,26.85,112828.0,19.6653,19.6946,19.6361,19.6361,112828.0
2019-06-18 15:20:00,26.86,26.92,26.83,26.91,126306.0,19.6434,19.6873,19.6215,19.68,126306.0
2019-06-18 15:30:00,26.91,26.91,26.82,26.86,148389.0,19.68,19.68,19.6142,19.6434,148389.0
2019-06-18 15:40:00,26.86,26.93,26.83,26.93,191600.0,19.6434,19.6946,19.6215,19.6946,191600.0
2019-06-18 15:50:00,26.93,26.94,26.82,26.9,485373.0,19.6946,19.7019,19.6142,19.6727,485373.0
2019-06-19 09:30:00,26.85,26.96,26.5,26.64,222278.0,19.6361,19.7165,19.3801,19.4825,222278.0
2019-06-19 09:40:00,26.63,26.9,26.63,26.77,158610.0,19.4752,19.6727,19.4752,19.5776,158610.0
2019-06-19 09:50:00,26.76,26.94,26.75,26.91,255068.0,19.5703,19.7019,19.563,19.68,255068.0
2019-06-19 10:00:00,26.9,26.97,26.87,26.9,181315.0,19.6727,19.7239,19.6507,19.6727,181315.0
2019-06-19 10:10:00,26.9,27.0,26.84,26.88,204143.0,19.6727,19.7458,19.6288,19.658,204143.0
2019-06-19 10:20:00,26.87,26.88,26.71,26.8,156376.0,19.6507,19.658,19.5337,19.5995,156376.0
2019-06-19 10:30:00,26.81,27.23,26.81,27.1,265801.0,19.6068,19.914,19.6068,19.8189,265801.0
2019-06-19 10:40:00,27.1,27.24,27.1,27.13,95926.0,19.8189,19.9213,19.8189,19.8409,95926.0
2019-06-19 10:50:00,27.14,27.18,27.09,27.12,98873.0,19.8482,19.8774,19.8116,19.8336,98873.0
2019-06-19 11:00:00,27.12,27.16,27.07,27.08,101838.0,19.8336,19.8628,19.797,19.8043,101838.0
2019-06-19 11:10:00,27.08,27.2,27.07,27.12,172884.0,19.8043,19.8921,19.797,19.8336,172884.0
2019-06-19 11:20:00,27.11,27.17,26.99,27.03,179036.0,19.8262,19.8701,19.7385,19.7677,179036.0
2019-06-19 11:30:00,27.03,27.06,26.96,26.99,73908.0,19.7677,19.7897,19.7165,19.7385,73908.0
2019-06-19 11:40:00,26.98,27.03,26.95,26.96,120217.0,19.7312,19.7677,19.7092,19.7165,120217.0
2019-06-19 11:50:00,26.95,26.97,26.84,26.87,91642.0,19.7092,19.7239,19.6288,19.6507,91642.0
2019-06-19 12:00:00,26.87,26.95,26.86,26.92,40514.0,19.6507,19.7092,19.6434,19.6873,40514.0
2019-06-19 12:10:00,26.92,26.94,26.89,26.91,50711.0,19.6873,19.7019,19.6653,19.68,50711.0
2019-06-19 12:20:00,26.91,26.91,26.79,26.8,99189.0,19.68,19.68,19.5922,19.5995,99189.0
2019-06-19 12:30:00,26.81,26.82,26.74,26.77,55408.0,19.6068,19.6142,19.5556,19.5776,55408.0
2019-06-19 12:40:00,26.77,26.82,26.77,26.79,40783.0,19.5776,19.6142,19.5776,19.5922,40783.0
2019-06-19 12:50:00,26.78,26.8,26.71,26.73,68116.0,19.5849,19.5995,19.5337,19.5483,68116.0
2019-06-19 13:00:00,26.73,26.77,26.7,26.75,94477.0,19.5483,19.5776,19.5264,19.563,94477.0
2019-06-19 13:10:00,26.75,26.77,26.71,26.73,168982.0,19.563,19.5776,19.5337,19.5483,168982.0
2019-06-19 13:20:00,26.73,26.8,26.69,26.7,96773.0,19.5483,19.5995,19.5191,19.5264,96773.0
2019-06-19 13:30:00,26.7,26.76,26.69,26.75,46061.0,19.5264,19.5703,19.5191,19.563,46061.0
2019-06-19 13:40:00,26.75,26.75,26.7,26.74,49094.0,19.563,19.563,19.5264,19.5556,49094.0
2019-06-19 13:50:00,26.74,26.82,26.73,26.81,55619.0,19.5556,19.6142,19.5483,19.6068,55619.0
2019-06-19 14:00:00,26.83,27.07,26.74,26.91,205339.0,19.6215,19.797,19.5556,19.68,205339.0
2019-06-19 14:10:00,26.92,27.05,26.91,26.99,145360.0,19.6873,19.7824,19.68,19.7385,145360.0
2019-06-19 14:20:00,26.99,26.99,26.87,26.92,130636.0,19.7385,19.7385,19.6507,19.6873,130636.0
2019-06-19 14:30:00,26.92,27.02,26.91,26.92,129324.0,19.6873,19.7604,19.68,19.6873,129324.0
2019-06-19 14:40:00,26.93,26.99,26.89,26.95,143684.0,19.6946,19.7385,19.6653,19.7092,143684.0
2019-06-19 14:50:00,26.95,27.04,26.94,27.02,112203.0,19.7092,19.775,19.7019,19.7604,112203.0
2019-06-19 15:00:00,27.02,27.04,26.97,27.0,157722.0,19.7604,19.775,19.7239,19.7458,157722.0
2019-06-19 15:10:00,27.0,27.09,26.98,27.05,107050.0,19.7458,19.8116,19.7312,19.7824,107050.0
2019-06-19 15:20:00,27.05,27.05,26.93,26.94,147369.0,19.7824,19.7824,19.6946,19.7019,147369.0
2019-06-19 15:30:00,26.93,26.94,26.82,26.89,262258.0,19.6946,19.7019,19.6142,19.6653,262258.0
2019-06-19 15:40:00,26.88,27.02,26.87,26.96,291304.0,19.658,19.7604,19.6507,19.7165,291304.0
2019-06-19 15:50:00,26.96,26.98,26.89,26.9,621304.0,19.7165,19.7312,19.6653,19.6727,621304.0
2019-06-20 09:30:00,27.65,28.03,27.56,27.68,236399.0,20.2212,20.4991,20.1553,20.2431,236399.0
2019-06-20 09:40:00,27.66,27.84,27.6,27.72,159054.0,20.2285,20.3601,20.1846,20.2723,159054.0
2019-06-20 09:50:00,27.72,27.96,27.72,27.89,169077.0,20.2723,20.4479,20.2723,20.3967,169077.0
2019-06-20 10:00:00,27.89,28.02,27.87,27.93,156776.0,20.3967,20.4917,20.382,20.4259,156776.0
2019-06-20 10:10:00,27.93,27.99,27.87,27.91,153768.0,20.4259,20.4698,20.382,20.4113,153768.0
2019-06-20 10:20:00,27.91,28.08,27.85,28.04,141907.0,20.4113,20.5356,20.3674,20.5064,141907.0
2019-06-20 10:30:00,28.03,28.18,27.96,28.17,317426.0,20.4991,20.6088,20.4479,20.6014,317426.0
2019-06-20 10:40:00,28.17,28.3,28.1,28.25,232748.0,20.6014,20.6965,20.5503,20.6599,232748.0
2019-06-20 10:50:00,28.25,28.27,28.06,28.09,172593.0,20.6599,20.6746,20.521,20.5429,172593.0
2019-06-20 11:00:00,28.09,28.26,28.09,28.15,181911.0,20.5429,20.6673,20.5429,20.5868,181911.0
2019-06-20 11:10:00,28.15,28.18,28.08,28.12,144120.0,20.5868,20.6088,20.5356,20.5649,144120.0
2019-06-20 11:20:00,28.13,28.25,28.1,28.21,125389.0,20.5722,20.6599,20.5503,20.6307,125389.0
2019-06-20 11:30:00,28.2,28.23,28.11,28.17,87788.0,20.6234,20.6453,20.5576,20.6014,87788.0
2019-06-20 11:40:00,28.18,28.26,28.13,28.23,70146.0,20.6088,20.6673,20.5722,20.6453,70146.0
2019-06-20 11:50:00,28.23,28.28,28.21,28.25,173436.0,20.6453,20.6819,20.6307,20.6599,173436.0
2019-06-20 12:00:00,28.25,28.25,28.19,28.21,171412.0,20.6599,20.6599,20.6161,20.6307,171412.0
2019-06-20 12:10:00,28.21,28.21,28.03,28.07,171184.0,20.6307,20.6307,20.4991,20.5283,171184.0
2019-06-20 12:20:00,28.06,28.17,28.04,28.15,139307.0,20.521,20.6014,20.5064,20.5868,139307.0
2019-06-20 12:30:00,28.14,28.18,27.97,28.01,413661.0,20.5795,20.6088,20.4552,20.4844,413661.0
2019-06-20 12:40:00,28.01,28.07,27.97,28.06,146595.0,20.4844,20.5283,20.4552,20.521,146595.0
2019-06-20 12:50:00,28.06,28.15,28.01,28.12,130380.0,20.521,20.5868,20.4844,20.5649,130380.0
2019-06-20 13:00:00,28.12,28.19,28.11,28.15,91523.0,20.5649,20.6161,20.5576,20.5868,91523.0
2019-06-20 13:10:00,28.16,28.16,28.04,28.06,59779.0,20.5941,20.5941,20.5064,20.521,59779.0
2019-06-20 13:20:00,28.06,28.07,28.03,28.05,78736.0,20.521,20.5283,20.4991,20.5137,78736.0
2019-06-20 13:30:00,28.05,28.07,27.89,27.92,92586.0,20.5137,20.5283,20.3967,20.4186,92586.0
2019-06-20 13:40:00,27.92,27.96,27.82,27.82,80077.0,20.4186,20.4479,20.3455,20.3455,80077.0
2019-06-20 13:50:00,27.83,27.87,27.79,27.83,114194.0,20.3528,20.382,20.3235,20.3528,114194.0
2019-06-20 14:00:00,27.83,27.94,27.83,27.89,77600.0,20.3528,20.4332,20.3528,20.3967,77600.0
2019-06-20 14:10:00,27.89,27.89,27.8,27.83,54221.0,20.3967,20.3967,20.3309,20.3528,54221.0
2019-06-20 14:20:00,27.82,27.97,27.8,27.94,72149.0,20.3455,20.4552,20.3309,20.4332,72149.0
2019-06-20 14:30:00,27.93,27.97,27.88,27.88,104504.0,20.4259,20.4552,20.3894,20.3894,104504.0
2019-06-20 14:40:00,27.87,27.96,27.85,27.96,70553.0,20.382,20.4479,20.3674,20.4479,70553.0
2019-06-20 14:50:00,27.96,27.99,27.91,27.97,85393.0,20.4479,20.4698,20.4113,20.4552,85393.0
2019-06-20 15:00:00,27.98,28.06,27.95,28.02,122842.0,20.4625,20.521,20.4406,20.4917,122842.0
2019-06-20 15:10:00,28.02,28.09,28.01,28.08,72250.0,20.4917,20.5429,20.4844,20.5356,72250.0
2019-06-20 15:20:00,28.08,28.13,28.04,28.11,142304.0,20.5356,20.5722,20.5064,20.5576,142304.0
2019-06-20 15:30:00,28.1,28.11,28.04,28.07,123258.0,20.5503,20.5576,20.5064,20.5283,123258.0
2019-06-20 15:40:00,28.06,28.1,28.01,28.04,203609.0,20.521,20.5503,20.4844,20.5064,203609.0
2019-06-20 15:50:00,28.03,28.13,28.01,28.07,478602.0,20.4991,20.5722,20.4844,20.5283,478602.0
2019-06-21 09:30:00,28.23,28.57,28.17,28.49,641763.0,20.6453,20.894,20.6014,20.8355,641763.0
2019-06-21 09:40:00,28.5,28.51,28.02,28.02,123974.0,20.8428,20.8501,20.4917,20.4917,123974.0
2019-06-21 09:50:00,28.02,28.16,27.96,28.12,135953.0,20.4917,20.5941,20.4479,20.5649,135953.0
2019-06-21 10:00:00,28.1,28.23,28.03,28.23,131594.0,20.5503,20.6453,20.4991,20.6453,131594.0
2019-06-21 10:10:00,28.22,28.23,28.03,28.2,151472.0,20.638,20.6453,20.4991,20.6234,151472.0
2019-06-21 10:20:00,28.2,28.25,28.16,28.17,105165.0,20.6234,20.6599,20.5941,20.6014,105165.0
2019-06-21 10:30:00,28.17,28.27,28.16,28.26,87338.0,20.6014,20.6746,20.5941,20.6673,87338.0
2019-06-21 10:40:00,28.26,28.27,28.17,28.22,62976.0,20.6673,20.6746,20.6014,20.638,62976.0
2019-06-21 10:50:00,28.23,28.27,28.17,28.21,98084.0,20.6453,20.6746,20.6014,20.6307,98084.0
2019-06-21 11:00:00,28.21,28.27,28.18,28.22,81097.0,20.6307,20.6746,20.6088,20.638,81097.0
2019-06-21 11:10:00,28.2,28.21,28.06,28.13,78256.0,20.6234,20.6307,20.521,20.5722,78256.0
2019-06-21 11:20:00,28.14,28.27,28.13,28.23,58907.0,20.5795,20.6746,20.5722,20.6453,58907.0
2019-06-21 11:30:00,28.24,28.28,28.21,28.21,65360.0,20.6526,20.6819,20.6307,20.6307,65360.0
2019-06-21 11:40:00,28.21,28.29,28.18,28.19,71133.0,20.6307,20.6892,20.6088,20.6161,71133.0
2019-06-21 11:50:00,28.19,28.26,28.19,28.21,45824.0,20.6161,20.6673,20.6161,20.6307,45824.0
2019-06-21 12:00:00,28.2,28.26,28.2,28.25,56283.0,20.6234,20.6673,20.6234,20.6599,56283.0
2019-06-21 12:10:00,28.25,28.27,28.17,28.18,32404.0,20.6599,20.6746,20.6014,20.6088,32404.0
2019-06-21 12:20:00,28.18,28.21,28.1,28.14,45955.0,20.6088,20.6307,20.5503,20.5795,45955.0
2019-06-21 12:30:00,28.14,28.17,28.09,28.17,39805.0,20.5795,20.6014,20.5429,20.6014,39805.0
2019-06-21 12:40:00,28.16,28.17,28.12,28.17,21916.0,20.5941,20.6014,20.5649,20.6014,21916.0
2019-06-21 12:50:00,28.17,28.21,28.14,28.19,25019.0,20.6014,20.6307,20.5795,20.6161,25019.0
2019-06-21 13:00:00,28.2,28.24,28.15,28.15,30717.0,20.6234,20.6526,20.5868,20.5868,30717.0
2019-06-21 13:10:00,28.15,28.22,28.14,28.2,29835.0,20.5868,20.638,20.5795,20.6234,29835.0
2019-06-21 13:20:00,28.19,28.24,28.19,28.24,24067.0,20.6161,20.6526,20.6161,20.6526,24067.0
2019-06-21 13:30:00,28.24,28.25,28.2,28.21,19623.0,20.6526,20.6599,20.6234,20.6307,19623.0
2019-06-21 13:40:00,28.21,28.24,28.18,28.18,21050.0,20.6307,20.6526,20.6088,20.6088,21050.0
2019-06-21 13:50:00,28.18,28.23,28.18,28.2,15062.0,20.6088,20.6453,20.6088,20.6234,15062.0
2019-06-21 14:00:00,28.2,28.21,28.11,28.12,34261.0,20.6234,20.6307,20.5576,20.5649,34261.0
2019-06-21 14:10:00,28.12,28.18,28.12,28.17,26996.0,20.5649,20.6088,20.5649,20.6014,26996.0
2019-06-21 14:20:00,28.16,28.18,28.13,28.16,56160.0,20.5941,20.6088,20.5722,20.5941,56160.0
2019-06-21 14:30:00,28.15,28.2,28.1,28.11,64108.0,20.5868,20.6234,20.5503,20.5576,64108.0
2019-06-21 14:40:00,28.11,28.12,28.09,28.1,61733.0,20.5576,20.5649,20.5429,20.5503,61733.0
2019-06-21 14:50:00,28.1,28.14,28.09,28.13,37715.0,20.5503,20.5795,20.5429,20.5722,37715.0
2019-06-21 15:00:00,28.14,28.2,28.13,28.19,45627.0,20.5795,20.6234,20.5722,20.6161,45627.0
2019-06-21 15:10:00,28.19,28.2,28.14,28.19,55883.0,20.6161,20.6234,20.5795,20.6161,55883.0
2019-06-21 15:20:00,28.19,28.19,28.1,28.11,56425.0,20.6161,20.6161,20.5503,20.5576,56425.0
2019-06-21 15:30:00,28.1,28.15,28.08,28.14,109337.0,20.5503,20.5868,20.5356,20.5795,109337.0
2019-06-21 15:40:00,28.15,28.23,28.14,28.22,153562.0,20.5868,20.6453,20.5795,20.638,153562.0
2019-06-21 15:50:00,28.22,28.28,28.14,28.24,472095.0,20.638,20.6819,20.5795,20.6526,472095.0
2019-06-24 09:30:00,28.22,28.52,28.13,28.32,137416.0,20.638,20.8574,20.5722,20.7111,137416.0
2019-06-24 09:40:00,28.33,28.43,28.09,28.19,126624.0,20.7185,20.7916,20.5429,20.6161,126624.0
2019-06-24 09:50:00,28.18,28.23,27.99,28.08,127295.0,20.6088,20.6453,20.4698,20.5356,127295.0
2019-06-24 10:00:00,28.08,28.15,28.05,28.06,97238.0,20.5356,20.5868,20.5137,20.521,97238.0
2019-06-24 10:10:00,28.07,28.11,28.02,28.03,141934.0,20.5283,20.5576,20.4917,20.4991,141934.0
2019-06-24 10:20:00,28.04,28.06,27.96,28.03,91054.0,20.5064,20.521,20.4479,20.4991,91054.0
2019-06-24 10:30:00,28.03,28.05,27.93,27.93,106271.0,20.4991,20.5137,20.4259,20.4259,106271.0
2019-06-24 10:40:00,27.93,27.93,27.78,27.81,66092.0,20.4259,20.4259,20.3162,20.3382,66092.0
2019-06-24 10:50:00,27.82,27.86,27.79,27.81,60403.0,20.3455,20.3747,20.3235,20.3382,60403.0
2019-06-24 11:00:00,27.81,27.82,27.73,27.77,77380.0,20.3382,20.3455,20.2797,20.3089,77380.0
2019-06-24 11:10:00,27.77,27.82,27.71,27.73,54269.0,20.3089,20.3455,20.265,20.2797,54269.0
2019-06-24 11:20:00,27.74,27.85,27.73,27.79,99565.0,20.287,20.3674,20.2797,20.3235,99565.0
2019-06-24 11:30:00,27.78,27.84,27.77,27.8,52355.0,20.3162,20.3601,20.3089,20.3309,52355.0
2019-06-24 11:40:00,27.8,27.87,27.77,27.87,87294.0,20.3309,20.382,20.3089,20.382,87294.0
2019-06-24 11:50:00,27.87,27.94,27.85,27.88,60216.0,20.382,20.4332,20.3674,20.3894,60216.0
2019-06-24 12:00:00,27.89,27.91,27.84,27.9,162025.0,20.3967,20.4113,20.3601,20.404,162025.0
2019-06-24 12:10:00,27.9,27.93,27.87,27.91,52297.0,20.404,20.4259,20.382,20.4113,52297.0
2019-06-24 12:20:00,27.92,27.93,27.82,27.83,67108.0,20.4186,20.4259,20.3455,20.3528,67108.0
2019-06-24 12:30:00,27.84,27.88,27.79,27.88,42299.0,20.3601,20.3894,20.3235,20.3894,42299.0
2019-06-24 12:40:00,27.88,27.91,27.85,27.9,41280.0,20.3894,20.4113,20.3674,20.404,41280.0
2019-06-24 12:50:00,27.91,27.96,27.9,27.95,38793.0,20.4113,20.4479,20.404,20.4406,38793.0
2019-06-24 13:00:00,27.95,27.97,27.9,27.96,54585.0,20.4406,20.4552,20.404,20.4479,54585.0
2019-06-24 13:10:00,27.96,28.04,27.95,28.04,101531.0,20.4479,20.5064,20.4406,20.5064,101531.0
2019-06-24 13:20:00,28.05,28.07,28.03,28.04,52322.0,20.5137,20.5283,20.4991,20.5064,52322.0
2019-06-24 13:30:00,28.03,28.03,27.99,28.0,41091.0,20.4991,20.4991,20.4698,20.4771,41091.0
2019-06-24 13:40:00,28.0,28.05,27.96,28.04,98323.0,20.4771,20.5137,20.4479,20.5064,98323.0
2019-06-24 13:50:00,28.04,28.11,27.99,28.1,113893.0,20.5064,20.5576,20.4698,20.5503,113893.0
2019-06-24 14:00:00,28.09,28.13,28.06,28.13,51913.0,20.5429,20.5722,20.521,20.5722,51913.0
2019-06-24 14:10:00,28.12,28.14,28.08,28.1,107867.0,20.5649,20.5795,20.5356,20.5503,107867.0
2019-06-24 14:20:00,28.09,28.1,28.01,28.05,89001.0,20.5429,20.5503,20.4844,20.5137,89001.0
2019-06-24 14:30:00,28.05,28.08,28.03,28.08,99603.0,20.5137,20.5356,20.4991,20.5356,99603.0
2019-06-24 14:40:00,28.08,28.08,27.94,27.96,103167.0,20.5356,20.5356,20.4332,20.4479,103167.0
2019-06-24 14:50:00,27.96,28.0,27.95,27.99,76099.0,20.4479,20.4771,20.4406,20.4698,76099.0
2019-06-24 15:00:00,27.99,28.05,27.98,27.98,82446.0,20.4698,20.5137,20.4625,20.4625,82446.0
2019-06-24 15:10:00,27.99,27.99,27.89,27.93,108906.0,20.4698,20.4698,20.3967,20.4259,108906.0
2019-06-24 15:20:00,27.93,28.0,27.91,27.95,158185.0,20.4259,20.4771,20.4113,20.4406,158185.0
2019-06-24 15:30:00,27.95,27.97,27.88,27.92,177807.0,20.4406,20.4552,20.3894,20.4186,177807.0
2019-06-24 15:40:00,27.92,28.06,27.92,28.0,251297.0,20.4186,20.521,20.4186,20.4771,251297.0
2019-06-24 15:50:00,28.01,28.03,27.87,27.93,460276.0,20.4844,20.4991,20.382,20.4259,460276.0
2019-06-25 09:30:00,27.81,28.0,27.7,27.75,190511.0,20.3382,20.4771,20.2577,20.2943,190511.0
2019-06-25 09:40:00,27.75,27.87,27.65,27.73,114892.0,20.2943,20.382,20.2212,20.2797,114892.0
2019-06-25 09:50:00,27.73,27.98,27.71,27.97,73892.0,20.2797,20.4625,20.265,20.4552,73892.0
2019-06-25 10:00:00,27.97,28.05,27.94,28.0,89287.0,20.4552,20.5137,20.4332,20.4771,89287.0
2019-06-25 10:10:00,28.0,28.01,27.85,27.89,74299.0,20.4771,20.4844,20.3674,20.3967,74299.0
2019-06-25 10:20:00,27.89,27.89,27.72,27.77,53140.0,20.3967,20.3967,20.2723,20.3089,53140.0
2019-06-25 10:30:00,27.77,27.82,27.74,27.82,59869.0,20.3089,20.3455,20.287,20.3455,59869.0
2019-06-25 10:40:00,27.83,27.88,27.78,27.82,58128.0,20.3528,20.3894,20.3162,20.3455,58128.0
2019-06-25 10:50:00,27.82,27.86,27.73,27.82,42967.0,20.3455,20.3747,20.2797,20.3455,42967.0
2019-06-25 11:00:00,27.82,27.9,27.79,27.86,67443.0,20.3455,20.404,20.3235,20.3747,67443.0
2019-06-25 11:10:00,27.85,27.89,27.83,27.87,39589.0,20.3674,20.3967,20.3528,20.382,39589.0
2019-06-25 11:20:00,27.87,27.9,27.84,27.88,59260.0,20.382,20.404,20.3601,20.3894,59260.0
2019-06-25 11:30:00,27.88,27.88,27.76,27.83,73849.0,20.3894,20.3894,20.3016,20.3528,73849.0
2019-06-25 11:40:00,27.84,27.87,27.81,27.87,63337.0,20.3601,20.382,20.3382,20.382,63337.0
2019-06-25 11:50:00,27.87,27.92,27.84,27.91,76896.0,20.382,20.4186,20.3601,20.4113,76896.0
2019-06-25 12:00:00,27.91,27.98,27.89,27.98,64132.0,20.4113,20.4625,20.3967,20.4625,64132.0
2019-06-25 12:10:00,27.97,28.05,27.97,28.01,109725.0,20.4552,20.5137,20.4552,20.4844,109725.0
2019-06-25 12:20:00,28.0,28.03,27.98,28.01,66992.0,20.4771,20.4991,20.4625,20.4844,66992.0
2019-06-25 12:30:00,28.02,28.03,27.93,27.95,149901.0,20.4917,20.4991,20.4259,20.4406,149901.0
2019-06-25 12:40:00,27.95,28.01,27.91,27.96,88897.0,20.4406,20.4844,20.4113,20.4479,88897.0
2019-06-25 12:50:00,27.97,28.06,27.94,28.01,65909.0,20.4552,20.521,20.4332,20.4844,65909.0
2019-06-25 13:00:00,28.01,28.13,27.97,28.13,299087.0,20.4844,20.5722,20.4552,20.5722,299087.0
2019-06-25 13:10:00,28.14,28.16,28.02,28.07,87288.0,20.5795,20.5941,20.4917,20.5283,87288.0
2019-06-25 13:20:00,28.07,28.14,28.04,28.11,45749.0,20.5283,20.5795,20.5064,20.5576,45749.0
2019-06-25 13:30:00,28.1,28.17,28.08,28.17,75559.0,20.5503,20.6014,20.5356,20.6014,75559.0
2019-06-25 13:40:00,28.17,28.17,28.11,28.11,35231.0,20.6014,20.6014,20.5576,20.5576,35231.0
2019-06-25 13:50:00,28.11,28.17,28.1,28.16,31693.0,20.5576,20.6014,20.5503,20.5941,31693.0
2019-06-25 14:00:00,28.16,28.22,28.14,28.14,47046.0,20.5941,20.638,20.5795,20.5795,47046.0
2019-06-25 14:10:00,28.15,28.19,28.12,28.16,42723.0,20.5868,20.6161,20.5649,20.5941,42723.0
2019-06-25 14:20:00,28.15,28.17,28.07,28.1,56526.0,20.5868,20.6014,20.5283,20.5503,56526.0
2019-06-25 14:30:00,28.09,28.1,28.0,28.01,62176.0,20.5429,20.5503,20.4771,20.4844,62176.0
2019-06-25 14:40:00,28.02,28.09,27.98,28.08,88276.0,20.4917,20.5429,20.4625,20.5356,88276.0
2019-06-25 14:50:00,28.08,28.14,28.08,28.12,103364.0,20.5356,20.5795,20.5356,20.5649,103364.0
2019-06-25 15:00:00,28.12,28.16,28.07,28.07,114669.0,20.5649,20.5941,20.5283,20.5283,114669.0
2019-06-25 15:10:00,28.08,28.11,27.93,27.93,83842.0,20.5356,20.5576,20.4259,20.4259,83842.0
2019-06-25 15:20:00,27.94,27.98,27.92,27.98,119215.0,20.4332,20.4625,20.4186,20.4625,119215.0
2019-06-25 15:30:00,27.98,28.02,27.94,27.96,119338.0,20.4625,20.4917,20.4332,20.4479,119338.0
2019-06-25 15:40:00,27.97,28.01,27.96,27.98,153703.0,20.4552,20.4844,20.4479,20.4625,153703.0
2019-06-25 15:50:00,27.98,27.98,27.87,27.91,414458.0,20.4625,20.4625,20.382,20.4113,414458.0
2019-06-26 09:30:00,28.47,28.75,28.42,28.55,149504.0,20.8208,21.0256,20.7843,20.8793,149504.0
2019-06-26 09:40:00,28.56,28.71,28.53,28.65,208705.0,20.8867,20.9964,20.8647,20.9525,208705.0
2019-06-26 09:50:00,28.65,28.78,28.62,28.68,142273.0,20.9525,21.0476,20.9305,20.9744,142273.0
2019-06-26 10:00:00,28.68,28.8,28.66,28.71,159445.0,20.9744,21.0622,20.9598,20.9964,159445.0
2019-06-26 10:10:00,28.71,28.78,28.66,28.7,222496.0,20.9964,21.0476,20.9598,20.989,222496.0
2019-06-26 10:20:00,28.7,28.77,28.66,28.7,114548.0,20.989,21.0402,20.9598,20.989,114548.0
2019-06-26 10:30:00,28.7,29.2,28.7,29.15,382149.0,20.989,21.3547,20.989,21.3181,382149.0
2019-06-26 10:40:00,29.15,29.19,29.02,29.03,179408.0,21.3181,21.3474,21.2231,21.2304,179408.0
2019-06-26 10:50:00,29.03,29.09,29.0,29.04,167700.0,21.2304,21.2743,21.2084,21.2377,167700.0
2019-06-26 11:00:00,29.04,29.09,28.96,29.03,152401.0,21.2377,21.2743,21.1792,21.2304,152401.0
2019-06-26 11:10:00,29.02,29.1,28.97,29.06,194117.0,21.2231,21.2816,21.1865,21.2523,194117.0
2019-06-26 11:20:00,29.05,29.13,28.98,29.06,119013.0,21.245,21.3035,21.1938,21.2523,119013.0
2019-06-26 11:30:00,29.06,29.1,28.96,29.03,127720.0,21.2523,21.2816,21.1792,21.2304,127720.0
2019-06-26 11:40:00,29.03,29.08,28.94,29.07,142356.0,21.2304,21.2669,21.1646,21.2596,142356.0
2019-06-26 11:50:00,29.08,29.09,28.94,28.98,156675.0,21.2669,21.2743,21.1646,21.1938,156675.0
2019-06-26 12:00:00,28.98,28.99,28.85,28.88,68640.0,21.1938,21.2011,21.0987,21.1207,68640.0
2019-06-26 12:10:00,28.88,28.95,28.84,28.87,74130.0,21.1207,21.1719,21.0914,21.1134,74130.0
2019-06-26 12:20:00,28.87,28.88,28.82,28.87,70801.0,21.1134,21.1207,21.0768,21.1134,70801.0
2019-06-26 12:30:00,28.87,28.89,28.81,28.83,81148.0,21.1134,21.128,21.0695,21.0841,81148.0
2019-06-26 12:40:00,28.82,28.85,28.78,28.8,100998.0,21.0768,21.0987,21.0476,21.0622,100998.0
2019-06-26 12:50:00,28.81,28.86,28.8,28.85,71470.0,21.0695,21.1061,21.0622,21.0987,71470.0
2019-06-26 13:00:00,28.85,28.9,28.8,28.85,73612.0,21.0987,21.1353,21.0622,21.0987,73612.0
2019-06-26 13:10:00,28.86,28.9,28.81,28.82,68726.0,21.1061,21.1353,21.0695,21.0768,68726.0
2019-06-26 13:20:00,28.81,28.87,28.8,28.85,65013.0,21.0695,21.1134,21.0622,21.0987,65013.0
2019-06-26 13:30:00,28.84,28.84,28.78,28.8,58223.0,21.0914,21.0914,21.0476,21.0622,58223.0
2019-06-26 13:40:00,28.8,28.81,28.75,28.8,227342.0,21.0622,21.0695,21.0256,21.0622,227342.0
2019-06-26 13:50:00,28.8,28.84,28.72,28.75,97067.0,21.0622,21.0914,21.0037,21.0256,97067.0
2019-06-26 14:00:00,28.75,28.8,28.74,28.78,78613.0,21.0256,21.0622,21.0183,21.0476,78613.0
2019-06-26 14:10:00,28.78,28.8,28.74,28.75,72252.0,21.0476,21.0622,21.0183,21.0256,72252.0
2019-06-26 14:20:00,28.76,28.78,28.69,28.73,75382.0,21.0329,21.0476,20.9817,21.011,75382.0
2019-06-26 14:30:00,28.72,28.74,28.69,28.73,58840.0,21.0037,21.0183,20.9817,21.011,58840.0
2019-06-26 14:40:00,28.73,28.78,28.71,28.72,64593.0,21.011,21.0476,20.9964,21.0037,64593.0
2019-06-26 14:50:00,28.71,28.75,28.68,28.7,105358.0,20.9964,21.0256,20.9744,20.989,105358.0
2019-06-26 15:00:00,28.69,28.74,28.61,28.65,100974.0,20.9817,21.0183,20.9232,20.9525,100974.0
2019-06-26 15:10:00,28.65,28.69,28.62,28.63,72079.0,20.9525,20.9817,20.9305,20.9379,72079.0
2019-06-26 15:20:00,28.63,28.71,28.6,28.7,74046.0,20.9379,20.9964,20.9159,20.989,74046.0
2019-06-26 15:30:00,28.69,28.75,28.69,28.74,110871.0,20.9817,21.0256,20.9817,21.0183,110871.0
2019-06-26 15:40:00,28.73,28.77,28.7,28.74,193942.0,21.011,21.0402,20.989,21.0183,193942.0
2019-06-26 15:50:00,28.74,28.76,28.69,28.73,399474.0,21.0183,21.0329,20.9817,21.011,399474.0
2019-06-27 09:30:00,28.73,28.96,28.62,28.66,148632.0,21.011,21.1792,20.9305,20.9598,148632.0
2019-06-27 09:40:00,28.65,28.79,28.64,28.73,67130.0,20.9525,21.0549,20.9452,21.011,67130.0
2019-06-27 09:50:00,28.74,28.84,28.69,28.69,138599.0,21.0183,21.0914,20.9817,20.9817,138599.0
2019-06-27 10:00:00,28.68,28.83,28.64,28.79,128964.0,20.9744,21.0841,20.9452,21.0549,128964.0
2019-06-27 10:10:00,28.8,28.83,28.71,28.74,97107.0,21.0622,21.0841,20.9964,21.0183,97107.0
2019-06-27 10:20:00,28.76,28.84,28.72,28.81,51589.0,21.0329,21.0914,21.0037,21.0695,51589.0
2019-06-27 10:30:00,28.82,28.85,28.72,28.73,39618.0,21.0768,21.0987,21.0037,21.011,39618.0
2019-06-27 10:40:00,28.74,28.75,28.67,28.72,72186.0,21.0183,21.0256,20.9671,21.0037,72186.0
2019-06-27 10:50:00,28.72,28.79,28.7,28.77,75461.0,21.0037,21.0549,20.989,21.0402,75461.0
2019-06-27 11:00:00,28.78,28.84,28.73,28.75,73539.0,21.0476,21.0914,21.011,21.0256,73539.0
2019-06-27 11:10:00,28.75,28.78,28.66,28.69,100051.0,21.0256,21.0476,20.9598,20.9817,100051.0
2019-06-27 11:20:00,28.7,28.74,28.55,28.69,61642.0,20.989,21.0183,20.8793,20.9817,61642.0
2019-06-27 11:30:00,28.68,28.69,28.57,28.6,84205.0,20.9744,20.9817,20.894,20.9159,84205.0
2019-06-27 11:40:00,28.6,28.64,28.56,28.63,64093.0,20.9159,20.9452,20.8867,20.9379,64093.0
2019-06-27 11:50:00,28.64,28.65,28.55,28.58,49856.0,20.9452,20.9525,20.8793,20.9013,49856.0
2019-06-27 12:00:00,28.58,28.65,28.57,28.64,55301.0,20.9013,20.9525,20.894,20.9452,55301.0
2019-06-27 12:10:00,28.65,28.72,28.61,28.7,76695.0,20.9525,21.0037,20.9232,20.989,76695.0
2019-06-27 12:20:00,28.7,28.78,28.67,28.77,56308.0,20.989,21.0476,20.9671,21.0402,56308.0
2019-06-27 12:30:00,28.78,28.79,28.73,28.76,28739.0,21.0476,21.0549,21.011,21.0329,28739.0
2019-06-27 12:40:00,28.76,28.78,28.72,28.73,61402.0,21.0329,21.0476,21.0037,21.011,61402.0
2019-06-27 12:50:00,28.73,28.73,28.68,28.7,38407.0,21.011,21.011,20.9744,20.989,38407.0
2019-06-27 13:00:00,28.71,28.78,28.7,28.77,77002.0,20.9964,21.0476,20.989,21.0402,77002.0
2019-06-27 13:10:00,28.77,28.78,28.72,28.76,128222.0,21.0402,21.0476,21.0037,21.0329,128222.0
2019-06-27 13:20:00,28.75,28.78,28.72,28.75,32359.0,21.0256,21.0476,21.0037,21.0256,32359.0
2019-06-27 13:30:00,28.75,28.75,28.69,28.7,31668.0,21.0256,21.0256,20.9817,20.989,31668.0
2019-06-27 13:40:00,28.7,28.73,28.67,28.73,61873.0,20.989,21.011,20.9671,21.011,61873.0
2019-06-27 13:50:00,28.73,28.78,28.72,28.73,59991.0,21.011,21.0476,21.0037,21.011,59991.0
2019-06-27 14:00:00,28.73,28.74,28.7,28.73,44220.0,21.011,21.0183,20.989,21.011,44220.0
2019-06-27 14:10:00,28.73,28.75,28.65,28.7,168429.0,21.011,21.0256,20.9525,20.989,168429.0
2019-06-27 14:20:00,28.7,28.71,28.67,28.68,126102.0,20.989,20.9964,20.9671,20.9744,126102.0
2019-06-27 14:30:00,28.68,28.68,28.53,28.54,142409.0,20.9744,20.9744,20.8647,20.872,142409.0
2019-06-27 14:40:00,28.54,28.54,28.39,28.41,116456.0,20.872,20.872,20.7623,20.777,116456.0
2019-06-27 14:50:00,28.42,28.42,28.33,28.36,131188.0,20.7843,20.7843,20.7185,20.7404,131188.0
2019-06-27 15:00:00,28.35,28.47,28.35,28.45,51737.0,20.7331,20.8208,20.7331,20.8062,51737.0
2019-06-27 15:10:00,28.46,28.49,28.34,28.34,181059.0,20.8135,20.8355,20.7258,20.7258,181059.0
2019-06-27 15:20:00,28.35,28.35,28.22,28.24,143971.0,20.7331,20.7331,20.638,20.6526,143971.0
2019-06-27 15:30:00,28.24,28.29,28.18,28.29,240095.0,20.6526,20.6892,20.6088,20.6892,240095.0
2019-06-27 15:40:00,28.28,28.35,28.27,28.27,198859.0,20.6819,20.7331,20.6746,20.6746,198859.0
2019-06-27 15:50:00,28.28,28.34,28.26,28.29,489557.0,20.6819,20.7258,20.6673,20.6892,489557.0
2019-06-28 09:30:00,28.37,28.77,28.37,28.68,184873.0,20.7477,21.0402,20.7477,20.9744,184873.0
2019-06-28 09:40:00,28.68,28.73,28.38,28.45,161655.0,20.9744,21.011,20.755,20.8062,161655.0
2019-06-28 09:50:00,28.45,28.47,28.15,28.23,167080.0,20.8062,20.8208,20.5868,20.6453,167080.0
2019-06-28 10:00:00,28.22,28.25,28.11,28.14,148842.0,20.638,20.6599,20.5576,20.5795,148842.0
2019-06-28 10:10:00,28.15,28.26,28.11,28.2,85582.0,20.5868,20.6673,20.5576,20.6234,85582.0
2019-06-28 10:20:00,28.2,28.25,28.13,28.23,69079.0,20.6234,20.6599,20.5722,20.6453,69079.0
2019-06-28 10:30:00,28.23,28.34,28.17,28.3,234054.0,20.6453,20.7258,20.6014,20.6965,234054.0
2019-06-28 10:40:00,28.29,28.3,28.19,28.29,99047.0,20.6892,20.6965,20.6161,20.6892,99047.0
2019-06-28 10:50:00,28.28,28.34,28.24,28.34,96404.0,20.6819,20.7258,20.6526,20.7258,96404.0
2019-06-28 11:00:00,28.34,28.42,28.31,28.4,83584.0,20.7258,20.7843,20.7038,20.7696,83584.0
2019-06-28 11:10:00,28.4,28.46,28.36,28.39,102370.0,20.7696,20.8135,20.7404,20.7623,102370.0
2019-06-28 11:20:00,28.38,28.41,28.33,28.36,79597.0,20.755,20.777,20.7185,20.7404,79597.0
2019-06-28 11:30:00,28.36,28.36,28.24,28.24,70421.0,20.7404,20.7404,20.6526,20.6526,70421.0
2019-06-28 11:40:00,28.25,28.27,28.22,28.25,107454.0,20.6599,20.6746,20.638,20.6599,107454.0
2019-06-28 11:50:00,28.25,28.34,28.24,28.34,77748.0,20.6599,20.7258,20.6526,20.7258,77748.0
2019-06-28 12:00:00,28.34,28.43,28.33,28.39,60060.0,20.7258,20.7916,20.7185,20.7623,60060.0
2019-06-28 12:10:00,28.39,28.48,28.38,28.48,43588.0,20.7623,20.8282,20.755,20.8282,43588.0
2019-06-28 12:20:00,28.47,28.56,28.44,28.51,93880.0,20.8208,20.8867,20.7989,20.8501,93880.0
2019-06-28 12:30:00,28.51,28.54,28.48,28.54,67425.0,20.8501,20.872,20.8282,20.872,67425.0
2019-06-28 12:40:00,28.54,28.55,28.5,28.54,37138.0,20.872,20.8793,20.8428,20.872,37138.0
2019-06-28 12:50:00,28.55,28.62,28.52,28.62,69234.0,20.8793,20.9305,20.8574,20.9305,69234.0
2019-06-28 13:00:00,28.61,28.69,28.61,28.68,114561.0,20.9232,20.9817,20.9232,20.9744,114561.0
2019-06-28 13:10:00,28.68,28.69,28.64,28.67,66777.0,20.9744,20.9817,20.9452,20.9671,66777.0
2019-06-28 13:20:00,28.67,28.69,28.65,28.66,64514.0,20.9671,20.9817,20.9525,20.9598,64514.0
2019-06-28 13:30:00,28.66,28.69,28.65,28.68,61109.0,20.9598,20.9817,20.9525,20.9744,61109.0
2019-06-28 13:40:00,28.69,28.72,28.65,28.68,69276.0,20.9817,21.0037,20.9525,20.9744,69276.0
2019-06-28 13:50:00,28.67,28.67,28.59,28.63,82345.0,20.9671,20.9671,20.9086,20.9379,82345.0
2019-06-28 14:00:00,28.62,28.66,28.6,28.64,63089.0,20.9305,20.9598,20.9159,20.9452,63089.0
2019-06-28 14:10:00,28.63,28.64,28.54,28.62,94328.0,20.9379,20.9452,20.872,20.9305,94328.0
2019-06-28 14:20:00,28.62,28.64,28.52,28.54,136895.0,20.9305,20.9452,20.8574,20.872,136895.0
2019-06-28 14:30:00,28.54,28.57,28.39,28.41,112889.0,20.872,20.894,20.7623,20.777,112889.0
2019-06-28 14:40:00,28.41,28.43,28.34,28.36,112429.0,20.777,20.7916,20.7258,20.7404,112429.0
2019-06-28 14:50:00,28.36,28.38,28.29,28.31,132365.0,20.7404,20.755,20.6892,20.7038,132365.0
2019-06-28 15:00:00,28.32,28.32,28.22,28.23,110983.0,20.7111,20.7111,20.638,20.6453,110983.0
2019-06-28 15:10:00,28.22,28.3,28.21,28.29,119860.0,20.638,20.6965,20.6307,20.6892,119860.0
2019-06-28 15:20:00,28.29,28.33,28.24,28.27,139659.0,20.6892,20.7185,20.6526,20.6746,139659.0
2019-06-28 15:30:00,28.27,28.35,28.26,28.34,176165.0,20.6746,20.7331,20.6673,20.7258,176165.0
2019-06-28 15:40:00,28.34,28.47,28.34,28.47,191796.0,20.7258,20.8208,20.7258,20.8208,191796.0
2019-06-28 15:50:00,28.46,28.55,28.43,28.51,650465.0,20.8135,20.8793,20.7916,20.8501,650465.0
2019-07-01 09:30:00,29.12,29.33,28.98,29.23,206905.0,21.2962,21.4498,21.1938,21.3766,206905.0
2019-07-01 09:40:00,29.24,29.36,29.18,29.18,193012.0,21.384,21.4717,21.3401,21.3401,193012.0
2019-07-01 09:50:00,29.18,29.18,28.96,29.08,168116.0,21.3401,21.3401,21.1792,21.2669,168116.0
2019-07-01 10:00:00,29.08,29.14,29.01,29.07,168902.0,21.2669,21.3108,21.2158,21.2596,168902.0
2019-07-01 10:10:00,29.07,29.14,29.02,29.13,91213.0,21.2596,21.3108,21.2231,21.3035,91213.0
2019-07-01 10:20:00,29.12,29.16,28.97,29.02,95998.0,21.2962,21.3255,21.1865,21.2231,95998.0
2019-07-01 10:30:00,29.02,29.05,28.97,29.05,102731.0,21.2231,21.245,21.1865,21.245,102731.0
2019-07-01 10:40:00,29.05,29.15,29.05,29.11,59788.0,21.245,21.3181,21.245,21.2889,59788.0
2019-07-01 10:50:00,29.1,29.14,29.03,29.05,85753.0,21.2816,21.3108,21.2304,21.245,85753.0
2019-07-01 11:00:00,29.06,29.15,28.97,28.98,80331.0,21.2523,21.3181,21.1865,21.1938,80331.0
2019-07-01 11:10:00,28.98,28.99,28.8,28.82,81538.0,21.1938,21.2011,21.0622,21.0768,81538.0
2019-07-01 11:20:00,28.82,28.88,28.7,28.71,97025.0,21.0768,21.1207,20.989,20.9964,97025.0
2019-07-01 11:30:00,28.72,28.8,28.67,28.75,80544.0,21.0037,21.0622,20.9671,21.0256,80544.0
2019-07-01 11:40:00,28.75,28.81,28.73,28.73,57778.0,21.0256,21.0695,21.011,21.011,57778.0
2019-07-01 11:50:00,28.74,28.82,28.73,28.74,45704.0,21.0183,21.0768,21.011,21.0183,45704.0
2019-07-01 12:00:00,28.74,28.83,28.72,28.83,68811.0,21.0183,21.0841,21.0037,21.0841,68811.0
2019-07-01 12:10:00,28.84,28.91,28.82,28.88,55315.0,21.0914,21.1426,21.0768,21.1207,55315.0
2019-07-01 12:20:00,28.88,28.92,28.87,28.91,41294.0,21.1207,21.1499,21.1134,21.1426,41294.0
2019-07-01 12:30:00,28.9,28.96,28.9,28.9,49667.0,21.1353,21.1792,21.1353,21.1353,49667.0
2019-07-01 12:40:00,28.9,28.95,28.9,28.94,51649.0,21.1353,21.1719,21.1353,21.1646,51649.0
2019-07-01 12:50:00,28.94,28.94,28.84,28.86,64444.0,21.1646,21.1646,21.0914,21.1061,64444.0
2019-07-01 13:00:00,28.87,28.89,28.77,28.81,88803.0,21.1134,21.128,21.0402,21.0695,88803.0
2019-07-01 13:10:00,28.8,28.81,28.65,28.71,133769.0,21.0622,21.0695,20.9525,20.9964,133769.0
2019-07-01 13:20:00,28.71,28.75,28.69,28.74,48762.0,20.9964,21.0256,20.9817,21.0183,48762.0
2019-07-01 13:30:00,28.74,28.8,28.72,28.8,30303.0,21.0183,21.0622,21.0037,21.0622,30303.0
2019-07-01 13:40:00,28.79,28.81,28.75,28.8,47147.0,21.0549,21.0695,21.0256,21.0622,47147.0
2019-07-01 13:50:00,28.8,28.82,28.78,28.8,43668.0,21.0622,21.0768,21.0476,21.0622,43668.0
2019-07-01 14:00:00,28.8,28.81,28.73,28.74,70705.0,21.0622,21.0695,21.011,21.0183,70705.0
2019-07-01 14:10:00,28.73,28.75,28.65,28.66,76737.0,21.011,21.0256,20.9525,20.9598,76737.0
2019-07-01 14:20:00,28.66,28.84,28.66,28.83,79558.0,20.9598,21.0914,20.9598,21.0841,79558.0
2019-07-01 14:30:00,28.84,28.9,28.82,28.88,65876.0,21.0914,21.1353,21.0768,21.1207,65876.0
2019-07-01 14:40:00,28.88,28.89,28.8,28.85,143421.0,21.1207,21.128,21.0622,21.0987,143421.0
2019-07-01 14:50:00,28.85,28.88,28.81,28.81,81665.0,21.0987,21.1207,21.0695,21.0695,81665.0
2019-07-01 15:00:00,28.82,28.87,28.81,28.86,49068.0,21.0768,21.1134,21.0695,21.1061,49068.0
2019-07-01 15:10:00,28.86,28.97,28.85,28.97,78753.0,21.1061,21.1865,21.0987,21.1865,78753.0
2019-07-01 15:20:00,28.96,28.97,28.92,28.96,72968.0,21.1792,21.1865,21.1499,21.1792,72968.0
2019-07-01 15:30:00,28.96,29.02,28.88,28.88,142465.0,21.1792,21.2231,21.1207,21.1207,142465.0
2019-07-01 15:40:00,28.89,28.9,28.83,28.84,191585.0,21.128,21.1353,21.0841,21.0914,191585.0
2019-07-01 15:50:00,28.84,28.92,28.82,28.9,514951.0,21.0914,21.1499,21.0768,21.1353,514951.0
2019-07-02 09:30:00,28.73,28.73,28.31,28.33,153662.0,21.011,21.011,20.7038,20.7185,153662.0
2019-07-02 09:40:00,28.33,28.34,28.14,28.26,160854.0,20.7185,20.7258,20.5795,20.6673,160854.0
2019-07-02 09:50:00,28.26,28.36,28.13,28.14,126034.0,20.6673,20.7404,20.5722,20.5795,126034.0
2019-07-02 10:00:00,28.15,28.29,28.03,28.07,169989.0,20.5868,20.6892,20.4991,20.5283,169989.0
2019-07-02 10:10:00,28.07,28.09,27.89,28.0,292499.0,20.5283,20.5429,20.3967,20.4771,292499.0
2019-07-02 10:20:00,27.99,28.09,27.9,28.05,219690.0,20.4698,20.5429,20.404,20.5137,219690.0
2019-07-02 10:30:00,28.04,28.12,27.96,28.0,169579.0,20.5064,20.5649,20.4479,20.4771,169579.0
2019-07-02 10:40:00,27.99,28.0,27.79,27.82,304964.0,20.4698,20.4771,20.3235,20.3455,304964.0
2019-07-02 10:50:00,27.81,27.9,27.71,27.89,251493.0,20.3382,20.404,20.265,20.3967,251493.0
2019-07-02 11:00:00,27.87,27.94,27.78,27.79,262106.0,20.382,20.4332,20.3162,20.3235,262106.0
2019-07-02 11:10:00,27.8,27.86,27.71,27.82,110436.0,20.3309,20.3747,20.265,20.3455,110436.0
2019-07-02 11:20:00,27.82,27.84,27.69,27.71,114488.0,20.3455,20.3601,20.2504,20.265,114488.0
2019-07-02 11:30:00,27.71,27.73,27.6,27.61,257379.0,20.265,20.2797,20.1846,20.1919,257379.0
2019-07-02 11:40:00,27.61,27.74,27.6,27.67,106084.0,20.1919,20.287,20.1846,20.2358,106084.0
2019-07-02 11:50:00,27.67,27.78,27.64,27.73,150616.0,20.2358,20.3162,20.2138,20.2797,150616.0
2019-07-02 12:00:00,27.73,27.91,27.7,27.88,198096.0,20.2797,20.4113,20.2577,20.3894,198096.0
2019-07-02 12:10:00,27.87,27.94,27.84,27.88,98145.0,20.382,20.4332,20.3601,20.3894,98145.0
2019-07-02 12:20:00,27.88,27.89,27.74,27.79,138985.0,20.3894,20.3967,20.287,20.3235,138985.0
2019-07-02 12:30:00,27.78,27.85,27.76,27.85,152768.0,20.3162,20.3674,20.3016,20.3674,152768.0
2019-07-02 12:40:00,27.84,27.85,27.75,27.8,92991.0,20.3601,20.3674,20.2943,20.3309,92991.0
2019-07-02 12:50:00,27.8,27.84,27.77,27.83,88305.0,20.3309,20.3601,20.3089,20.3528,88305.0
2019-07-02 13:00:00,27.83,27.87,27.8,27.86,78173.0,20.3528,20.382,20.3309,20.3747,78173.0
2019-07-02 13:10:00,27.87,27.88,27.77,27.8,75669.0,20.382,20.3894,20.3089,20.3309,75669.0
2019-07-02 13:20:00,27.8,27.85,27.79,27.8,84657.0,20.3309,20.3674,20.3235,20.3309,84657.0
2019-07-02 13:30:00,27.8,27.89,27.79,27.84,72207.0,20.3309,20.3967,20.3235,20.3601,72207.0
2019-07-02 13:40:00,27.85,27.85,27.76,27.79,113522.0,20.3674,20.3674,20.3016,20.3235,113522.0
2019-07-02 13:50:00,27.79,27.8,27.7,27.74,116146.0,20.3235,20.3309,20.2577,20.287,116146.0
2019-07-02 14:00:00,27.74,27.74,27.65,27.71,117933.0,20.287,20.287,20.2212,20.265,117933.0
2019-07-02 14:10:00,27.71,27.72,27.62,27.63,195016.0,20.265,20.2723,20.1992,20.2065,195016.0
2019-07-02 14:20:00,27.63,27.64,27.57,27.6,100887.0,20.2065,20.2138,20.1626,20.1846,100887.0
2019-07-02 14:30:00,27.6,27.63,27.53,27.54,162110.0,20.1846,20.2065,20.1334,20.1407,162110.0
2019-07-02 14:40:00,27.54,27.59,27.53,27.54,199649.0,20.1407,20.1773,20.1334,20.1407,199649.0
2019-07-02 14:50:00,27.54,27.54,27.44,27.52,208152.0,20.1407,20.1407,20.0676,20.1261,208152.0
2019-07-02 15:00:00,27.53,27.65,27.52,27.64,157186.0,20.1334,20.2212,20.1261,20.2138,157186.0
2019-07-02 15:10:00,27.64,27.72,27.63,27.69,146039.0,20.2138,20.2723,20.2065,20.2504,146039.0
2019-07-02 15:20:00,27.7,27.7,27.61,27.61,165816.0,20.2577,20.2577,20.1919,20.1919,165816.0
2019-07-02 15:30:00,27.61,27.69,27.59,27.67,249529.0,20.1919,20.2504,20.1773,20.2358,249529.0
2019-07-02 15:40:00,27.67,27.68,27.59,27.62,289951.0,20.2358,20.2431,20.1773,20.1992,289951.0
2019-07-02 15:50:00,27.62,27.66,27.46,27.54,1082837.0,20.1992,20.2285,20.0822,20.1407,1082837.0
2019-07-03 09:30:00,27.75,27.75,27.27,27.41,254560.0,20.2943,20.2943,19.9432,20.0456,254560.0
2019-07-03 09:40:00,27.42,27.49,27.31,27.39,178068.0,20.0529,20.1041,19.9725,20.031,178068.0
2019-07-03 09:50:00,27.39,27.5,27.29,27.45,235790.0,20.031,20.1115,19.9579,20.0749,235790.0
2019-07-03 10:00:00,27.46,27.5,27.38,27.44,169155.0,20.0822,20.1115,20.0237,20.0676,169155.0
2019-07-03 10:10:00,27.45,27.52,27.39,27.5,129112.0,20.0749,20.1261,20.031,20.1115,129112.0
2019-07-03 10:20:00,27.5,27.52,27.45,27.45,82193.0,20.1115,20.1261,20.0749,20.0749,82193.0
2019-07-03 10:30:00,27.46,27.46,27.2,27.31,258500.0,20.0822,20.0822,19.8921,19.9725,258500.0
2019-07-03 10:40:00,27.3,27.48,27.29,27.41,277432.0,19.9652,20.0968,19.9579,20.0456,277432.0
2019-07-03 10:50:00,27.41,27.48,27.31,27.35,68793.0,20.0456,20.0968,19.9725,20.0018,68793.0
2019-07-03 11:00:00,27.35,27.39,27.31,27.35,92442.0,20.0018,20.031,19.9725,20.0018,92442.0
2019-07-03 11:10:00,27.35,27.39,27.27,27.39,82797.0,20.0018,20.031,19.9432,20.031,82797.0
2019-07-03 11:20:00,27.38,27.41,27.35,27.41,111130.0,20.0237,20.0456,20.0018,20.0456,111130.0
2019-07-03 11:30:00,27.41,27.46,27.38,27.42,111155.0,20.0456,20.0822,20.0237,20.0529,111155.0
2019-07-03 11:40:00,27.42,27.5,27.41,27.5,116700.0,20.0529,20.1115,20.0456,20.1115,116700.0
2019-07-03 11:50:00,27.49,27.54,27.44,27.48,128330.0,20.1041,20.1407,20.0676,20.0968,128330.0
2019-07-03 12:00:00,27.47,27.48,27.43,27.45,112784.0,20.0895,20.0968,20.0603,20.0749,112784.0
2019-07-03 12:10:00,27.45,27.53,27.41,27.52,303132.0,20.0749,20.1334,20.0456,20.1261,303132.0
2019-07-03 12:20:00,27.52,27.53,27.46,27.52,98265.0,20.1261,20.1334,20.0822,20.1261,98265.0
2019-07-03 12:30:00,27.52,27.56,27.51,27.52,140324.0,20.1261,20.1553,20.1188,20.1261,140324.0
2019-07-03 12:40:00,27.53,27.55,27.48,27.53,215069.0,20.1334,20.148,20.0968,20.1334,215069.0
2019-07-03 12:50:00,27.52,27.57,27.47,27.53,291879.0,20.1261,20.1626,20.0895,20.1334,291879.0
2019-07-05 09:30:00,27.37,27.72,27.35,27.6,230554.0,20.0164,20.2723,20.0018,20.1846,230554.0
2019-07-05 09:40:00,27.59,27.9,27.58,27.88,149371.0,20.1773,20.404,20.17,20.3894,149371.0
2019-07-05 09:50:00,27.88,27.89,27.73,27.77,144553.0,20.3894,20.3967,20.2797,20.3089,144553.0
2019-07-05 10:00:00,27.78,27.8,27.72,27.72,121552.0,20.3162,20.3309,20.2723,20.2723,121552.0
2019-07-05 10:10:00,27.71,27.75,27.6,27.66,107009.0,20.265,20.2943,20.1846,20.2285,107009.0
2019-07-05 10:20:00,27.66,27.67,27.54,27.56,84389.0,20.2285,20.2358,20.1407,20.1553,84389.0
2019-07-05 10:30:00,27.56,27.58,27.52,27.53,85376.0,20.1553,20.17,20.1261,20.1334,85376.0
2019-07-05 10:40:00,27.53,27.61,27.51,27.58,76652.0,20.1334,20.1919,20.1188,20.17,76652.0
2019-07-05 10:50:00,27.58,27.61,27.47,27.52,71588.0,20.17,20.1919,20.0895,20.1261,71588.0
2019-07-05 11:00:00,27.52,27.57,27.47,27.55,151910.0,20.1261,20.1626,20.0895,20.148,151910.0
2019-07-05 11:10:00,27.56,27.62,27.56,27.59,69797.0,20.1553,20.1992,20.1553,20.1773,69797.0
2019-07-05 11:20:00,27.59,27.67,27.57,27.63,167789.0,20.1773,20.2358,20.1626,20.2065,167789.0
2019-07-05 11:30:00,27.63,27.68,27.61,27.66,85442.0,20.2065,20.2431,20.1919,20.2285,85442.0
2019-07-05 11:40:00,27.67,27.69,27.59,27.63,60568.0,20.2358,20.2504,20.1773,20.2065,60568.0
2019-07-05 11:50:00,27.63,27.73,27.62,27.73,56884.0,20.2065,20.2797,20.1992,20.2797,56884.0
2019-07-05 12:00:00,27.74,27.77,27.69,27.76,53711.0,20.287,20.3089,20.2504,20.3016,53711.0
2019-07-05 12:10:00,27.76,27.81,27.76,27.8,147779.0,20.3016,20.3382,20.3016,20.3309,147779.0
2019-07-05 12:20:00,27.8,27.81,27.74,27.76,82798.0,20.3309,20.3382,20.287,20.3016,82798.0
2019-07-05 12:30:00,27.77,27.81,27.76,27.77,63451.0,20.3089,20.3382,20.3016,20.3089,63451.0
2019-07-05 12:40:00,27.76,27.77,27.74,27.75,42364.0,20.3016,20.3089,20.287,20.2943,42364.0
2019-07-05 12:50:00,27.75,27.8,27.74,27.78,56542.0,20.2943,20.3309,20.287,20.3162,56542.0
2019-07-05 13:00:00,27.78,27.94,27.78,27.91,191737.0,20.3162,20.4332,20.3162,20.4113,191737.0
2019-07-05 13:10:00,27.92,27.93,27.83,27.83,74260.0,20.4186,20.4259,20.3528,20.3528,74260.0
2019-07-05 13:20:00,27.83,27.83,27.73,27.75,95530.0,20.3528,20.3528,20.2797,20.2943,95530.0
2019-07-05 13:30:00,27.75,27.79,27.73,27.79,37856.0,20.2943,20.3235,20.2797,20.3235,37856.0
2019-07-05 13:40:00,27.79,27.84,27.77,27.79,88299.0,20.3235,20.3601,20.3089,20.3235,88299.0
2019-07-05 13:50:00,27.8,27.85,27.75,27.85,50628.0,20.3309,20.3674,20.2943,20.3674,50628.0
2019-07-05 14:00:00,27.84,27.88,27.76,27.76,78737.0,20.3601,20.3894,20.3016,20.3016,78737.0
2019-07-05 14:10:00,27.77,27.87,27.75,27.87,60128.0,20.3089,20.382,20.2943,20.382,60128.0
2019-07-05 14:20:00,27.87,27.93,27.86,27.87,67851.0,20.382,20.4259,20.3747,20.382,67851.0
2019-07-05 14:30:00,27.87,27.88,27.83,27.84,51543.0,20.382,20.3894,20.3528,20.3601,51543.0
2019-07-05 14:40:00,27.84,27.91,27.84,27.88,44102.0,20.3601,20.4113,20.3601,20.3894,44102.0
2019-07-05 14:50:00,27.88,27.88,27.83,27.85,73487.0,20.3894,20.3894,20.3528,20.3674,73487.0
2019-07-05 15:00:00,27.85,27.85,27.79,27.81,81306.0,20.3674,20.3674,20.3235,20.3382,81306.0
2019-07-05 15:10:00,27.81,27.87,27.8,27.85,100140.0,20.3382,20.382,20.3309,20.3674,100140.0
2019-07-05 15:20:00,27.86,27.9,27.85,27.89,77621.0,20.3747,20.404,20.3674,20.3967,77621.0
2019-07-05 15:30:00,27.88,27.93,27.87,27.92,106447.0,20.3894,20.4259,20.382,20.4186,106447.0
2019-07-05 15:40:00,27.92,27.93,27.86,27.86,113105.0,20.4186,20.4259,20.3747,20.3747,113105.0
2019-07-05 15:50:00,27.87,27.91,27.81,27.9,447621.0,20.382,20.4113,20.3382,20.404,447621.0
2019-07-08 09:30:00,27.71,27.99,27.65,27.87,193923.0,20.265,20.4698,20.2212,20.382,193923.0
2019-07-08 09:40:00,27.84,28.32,27.84,28.3,176224.0,20.3601,20.7111,20.3601,20.6965,176224.0
2019-07-08 09:50:00,28.31,28.41,28.25,28.36,209788.0,20.7038,20.777,20.6599,20.7404,209788.0
2019-07-08 10:00:00,28.36,28.59,28.35,28.59,253762.0,20.7404,20.9086,20.7331,20.9086,253762.0
2019-07-08 10:10:00,28.58,28.72,28.52,28.65,600119.0,20.9013,21.0037,20.8574,20.9525,600119.0
2019-07-08 10:20:00,28.65,28.67,28.37,28.4,298996.0,20.9525,20.9671,20.7477,20.7696,298996.0
2019-07-08 10:30:00,28.4,28.42,28.15,28.22,144918.0,20.7696,20.7843,20.5868,20.638,144918.0
2019-07-08 10:40:00,28.22,28.32,28.21,28.3,102164.0,20.638,20.7111,20.6307,20.6965,102164.0
2019-07-08 10:50:00,28.3,28.33,28.2,28.3,150876.0,20.6965,20.7185,20.6234,20.6965,150876.0
2019-07-08 11:00:00,28.3,28.34,28.16,28.19,150582.0,20.6965,20.7258,20.5941,20.6161,150582.0
2019-07-08 11:10:00,28.18,28.21,28.0,28.11,183693.0,20.6088,20.6307,20.4771,20.5576,183693.0
2019-07-08 11:20:00,28.11,28.13,28.02,28.06,117403.0,20.5576,20.5722,20.4917,20.521,117403.0
2019-07-08 11:30:00,28.06,28.07,27.93,27.99,142922.0,20.521,20.5283,20.4259,20.4698,142922.0
2019-07-08 11:40:00,27.99,28.07,27.97,28.03,142490.0,20.4698,20.5283,20.4552,20.4991,142490.0
2019-07-08 11:50:00,28.03,28.1,28.01,28.03,109651.0,20.4991,20.5503,20.4844,20.4991,109651.0
2019-07-08 12:00:00,28.03,28.04,27.96,28.0,89505.0,20.4991,20.5064,20.4479,20.4771,89505.0
2019-07-08 12:10:00,28.0,28.02,27.94,27.94,86386.0,20.4771,20.4917,20.4332,20.4332,86386.0
2019-07-08 12:20:00,27.95,28.01,27.93,28.01,58431.0,20.4406,20.4844,20.4259,20.4844,58431.0
2019-07-08 12:30:00,28.0,28.04,28.0,28.02,52031.0,20.4771,20.5064,20.4771,20.4917,52031.0
2019-07-08 12:40:00,28.03,28.1,28.02,28.08,92510.0,20.4991,20.5503,20.4917,20.5356,92510.0
2019-07-08 12:50:00,28.09,28.14,28.08,28.13,52053.0,20.5429,20.5795,20.5356,20.5722,52053.0
2019-07-08 13:00:00,28.13,28.15,28.09,28.11,72762.0,20.5722,20.5868,20.5429,20.5576,72762.0
2019-07-08 13:10:00,28.11,28.18,28.09,28.11,84187.0,20.5576,20.6088,20.5429,20.5576,84187.0
2019-07-08 13:20:00,28.1,28.12,28.01,28.05,67668.0,20.5503,20.5649,20.4844,20.5137,67668.0
2019-07-08 13:30:00,28.05,28.09,28.04,28.05,54832.0,20.5137,20.5429,20.5064,20.5137,54832.0
2019-07-08 13:40:00,28.05,28.07,27.99,28.0,194245.0,20.5137,20.5283,20.4698,20.4771,194245.0
2019-07-08 13:50:00,28.0,28.03,27.94,27.96,76226.0,20.4771,20.4991,20.4332,20.4479,76226.0
2019-07-08 14:00:00,27.96,28.02,27.95,28.02,57753.0,20.4479,20.4917,20.4406,20.4917,57753.0
2019-07-08 14:10:00,28.02,28.06,27.97,28.05,78043.0,20.4917,20.521,20.4552,20.5137,78043.0
2019-07-08 14:20:00,28.06,28.09,28.03,28.05,164647.0,20.521,20.5429,20.4991,20.5137,164647.0
2019-07-08 14:30:00,28.05,28.06,27.98,28.03,163922.0,20.5137,20.521,20.4625,20.4991,163922.0
2019-07-08 14:40:00,28.04,28.06,27.99,28.04,66590.0,20.5064,20.521,20.4698,20.5064,66590.0
2019-07-08 14:50:00,28.04,28.05,27.95,28.0,62758.0,20.5064,20.5137,20.4406,20.4771,62758.0
2019-07-08 15:00:00,27.99,28.05,27.98,28.0,134804.0,20.4698,20.5137,20.4625,20.4771,134804.0
2019-07-08 15:10:00,28.0,28.09,27.99,28.05,82130.0,20.4771,20.5429,20.4698,20.5137,82130.0
2019-07-08 15:20:00,28.05,28.1,28.03,28.1,105132.0,20.5137,20.5503,20.4991,20.5503,105132.0
2019-07-08 15:30:00,28.09,28.16,28.08,28.12,152243.0,20.5429,20.5941,20.5356,20.5649,152243.0
2019-07-08 15:40:00,28.12,28.12,28.02,28.04,182742.0,20.5649,20.5649,20.4917,20.5064,182742.0
2019-07-08 15:50:00,28.03,28.04,27.93,27.94,558819.0,20.4991,20.5064,20.4259,20.4332,558819.0
2019-07-09 09:30:00,27.84,27.88,27.45,27.54,146638.0,20.3601,20.3894,20.0749,20.1407,146638.0
2019-07-09 09:40:00,27.54,27.59,27.42,27.54,81655.0,20.1407,20.1773,20.0529,20.1407,81655.0
2019-07-09 09:50:00,27.54,27.69,27.52,27.69,219549.0,20.1407,20.2504,20.1261,20.2504,219549.0
2019-07-09 10:00:00,27.67,27.78,27.65,27.7,121004.0,20.2358,20.3162,20.2212,20.2577,121004.0
2019-07-09 10:10:00,27.71,27.8,27.68,27.78,96213.0,20.265,20.3309,20.2431,20.3162,96213.0
2019-07-09 10:20:00,27.78,27.91,27.75,27.87,114644.0,20.3162,20.4113,20.2943,20.382,114644.0
2019-07-09 10:30:00,27.87,28.0,27.87,27.94,94271.0,20.382,20.4771,20.382,20.4332,94271.0
2019-07-09 10:40:00,27.94,27.96,27.9,27.95,58988.0,20.4332,20.4479,20.404,20.4406,58988.0
2019-07-09 10:50:00,27.94,27.95,27.82,27.83,81749.0,20.4332,20.4406,20.3455,20.3528,81749.0
2019-07-09 11:00:00,27.83,27.94,27.77,27.9,87994.0,20.3528,20.4332,20.3089,20.404,87994.0
2019-07-09 11:10:00,27.91,27.91,27.82,27.87,94287.0,20.4113,20.4113,20.3455,20.382,94287.0
2019-07-09 11:20:00,27.88,27.91,27.76,27.79,54105.0,20.3894,20.4113,20.3016,20.3235,54105.0
2019-07-09 11:30:00,27.8,27.95,27.79,27.95,58670.0,20.3309,20.4406,20.3235,20.4406,58670.0
2019-07-09 11:40:00,27.94,28.01,27.94,27.96,134711.0,20.4332,20.4844,20.4332,20.4479,134711.0
2019-07-09 11:50:00,27.96,27.97,27.84,27.87,48716.0,20.4479,20.4552,20.3601,20.382,48716.0
2019-07-09 12:00:00,27.87,27.95,27.86,27.93,40128.0,20.382,20.4406,20.3747,20.4259,40128.0
2019-07-09 12:10:00,27.93,27.96,27.89,27.95,37315.0,20.4259,20.4479,20.3967,20.4406,37315.0
2019-07-09 12:20:00,27.95,27.98,27.93,27.96,69518.0,20.4406,20.4625,20.4259,20.4479,69518.0
2019-07-09 12:30:00,27.96,27.98,27.94,27.95,44624.0,20.4479,20.4625,20.4332,20.4406,44624.0
2019-07-09 12:40:00,27.94,27.99,27.91,27.93,61280.0,20.4332,20.4698,20.4113,20.4259,61280.0
2019-07-09 12:50:00,27.93,27.96,27.92,27.95,44563.0,20.4259,20.4479,20.4186,20.4406,44563.0
2019-07-09 13:00:00,27.95,27.96,27.9,27.95,72101.0,20.4406,20.4479,20.404,20.4406,72101.0
2019-07-09 13:10:00,27.95,27.96,27.91,27.94,60443.0,20.4406,20.4479,20.4113,20.4332,60443.0
2019-07-09 13:20:00,27.94,27.97,27.93,27.96,51916.0,20.4332,20.4552,20.4259,20.4479,51916.0
2019-07-09 13:30:00,27.96,27.97,27.91,27.96,52409.0,20.4479,20.4552,20.4113,20.4479,52409.0
2019-07-09 13:40:00,27.95,27.98,27.93,27.96,96617.0,20.4406,20.4625,20.4259,20.4479,96617.0
2019-07-09 13:50:00,27.96,28.05,27.96,28.02,58652.0,20.4479,20.5137,20.4479,20.4917,58652.0
2019-07-09 14:00:00,28.03,28.05,28.0,28.01,42676.0,20.4991,20.5137,20.4771,20.4844,42676.0
2019-07-09 14:10:00,28.02,28.1,28.02,28.1,52324.0,20.4917,20.5503,20.4917,20.5503,52324.0
2019-07-09 14:20:00,28.1,28.11,28.04,28.04,58556.0,20.5503,20.5576,20.5064,20.5064,58556.0
2019-07-09 14:30:00,28.05,28.05,28.01,28.04,88512.0,20.5137,20.5137,20.4844,20.5064,88512.0
2019-07-09 14:40:00,28.05,28.06,27.99,28.04,62604.0,20.5137,20.521,20.4698,20.5064,62604.0
2019-07-09 14:50:00,28.04,28.06,28.02,28.05,41972.0,20.5064,20.521,20.4917,20.5137,41972.0
2019-07-09 15:00:00,28.04,28.06,28.01,28.03,50202.0,20.5064,20.521,20.4844,20.4991,50202.0
2019-07-09 15:10:00,28.02,28.03,27.98,28.01,63126.0,20.4917,20.4991,20.4625,20.4844,63126.0
2019-07-09 15:20:00,28.01,28.06,28.0,28.05,72526.0,20.4844,20.521,20.4771,20.5137,72526.0
2019-07-09 15:30:00,28.05,28.12,28.04,28.09,139263.0,20.5137,20.5649,20.5064,20.5429,139263.0
2019-07-09 15:40:00,28.1,28.12,28.07,28.07,174494.0,20.5503,20.5649,20.5283,20.5283,174494.0
2019-07-09 15:50:00,28.07,28.12,28.06,28.08,425524.0,20.5283,20.5649,20.521,20.5356,425524.0
2019-07-10 09:30:00,28.41,28.71,28.29,28.7,211885.0,20.777,20.9964,20.6892,20.989,211885.0
2019-07-10 09:40:00,28.69,28.86,28.66,28.78,239393.0,20.9817,21.1061,20.9598,21.0476,239393.0
2019-07-10 09:50:00,28.78,29.11,28.78,29.11,218075.0,21.0476,21.2889,21.0476,21.2889,218075.0
2019-07-10 10:00:00,29.1,29.13,28.88,28.89,237253.0,21.2816,21.3035,21.1207,21.128,237253.0
2019-07-10 10:10:00,28.87,28.89,28.77,28.78,96433.0,21.1134,21.128,21.0402,21.0476,96433.0
2019-07-10 10:20:00,28.79,28.8,28.63,28.65,72528.0,21.0549,21.0622,20.9379,20.9525,72528.0
2019-07-10 10:30:00,28.66,28.87,28.66,28.78,187009.0,20.9598,21.1134,20.9598,21.0476,187009.0
2019-07-10 10:40:00,28.76,28.82,28.76,28.78,64083.0,21.0329,21.0768,21.0329,21.0476,64083.0
2019-07-10 10:50:00,28.77,28.81,28.69,28.75,69964.0,21.0402,21.0695,20.9817,21.0256,69964.0
2019-07-10 11:00:00,28.75,28.8,28.73,28.74,165909.0,21.0256,21.0622,21.011,21.0183,165909.0
2019-07-10 11:10:00,28.74,28.79,28.7,28.71,80452.0,21.0183,21.0549,20.989,20.9964,80452.0
2019-07-10 11:20:00,28.71,28.73,28.69,28.71,87717.0,20.9964,21.011,20.9817,20.9964,87717.0
2019-07-10 11:30:00,28.71,28.77,28.64,28.75,248326.0,20.9964,21.0402,20.9452,21.0256,248326.0
2019-07-10 11:40:00,28.76,28.79,28.72,28.77,43832.0,21.0329,21.0549,21.0037,21.0402,43832.0
2019-07-10 11:50:00,28.77,28.77,28.66,28.66,49608.0,21.0402,21.0402,20.9598,20.9598,49608.0
2019-07-10 12:00:00,28.66,28.72,28.66,28.68,51304.0,20.9598,21.0037,20.9598,20.9744,51304.0
2019-07-10 12:10:00,28.68,28.75,28.68,28.71,36460.0,20.9744,21.0256,20.9744,20.9964,36460.0
2019-07-10 12:20:00,28.71,28.74,28.68,28.69,127775.0,20.9964,21.0183,20.9744,20.9817,127775.0
2019-07-10 12:30:00,28.69,28.84,28.69,28.79,283266.0,20.9817,21.0914,20.9817,21.0549,283266.0
2019-07-10 12:40:00,28.79,28.83,28.74,28.78,54911.0,21.0549,21.0841,21.0183,21.0476,54911.0
2019-07-10 12:50:00,28.77,28.78,28.7,28.75,24373.0,21.0402,21.0476,20.989,21.0256,24373.0
2019-07-10 13:00:00,28.75,28.81,28.71,28.8,58179.0,21.0256,21.0695,20.9964,21.0622,58179.0
2019-07-10 13:10:00,28.8,28.82,28.74,28.81,80481.0,21.0622,21.0768,21.0183,21.0695,80481.0
2019-07-10 13:20:00,28.8,28.82,28.76,28.79,22977.0,21.0622,21.0768,21.0329,21.0549,22977.0
2019-07-10 13:30:00,28.79,28.83,28.76,28.83,37531.0,21.0549,21.0841,21.0329,21.0841,37531.0
2019-07-10 13:40:00,28.83,28.88,28.8,28.84,50864.0,21.0841,21.1207,21.0622,21.0914,50864.0
2019-07-10 13:50:00,28.84,28.86,28.79,28.81,23222.0,21.0914,21.1061,21.0549,21.0695,23222.0
2019-07-10 14:00:00,28.82,28.9,28.82,28.9,96243.0,21.0768,21.1353,21.0768,21.1353,96243.0
2019-07-10 14:10:00,28.9,28.95,28.88,28.89,41494.0,21.1353,21.1719,21.1207,21.128,41494.0
2019-07-10 14:20:00,28.9,28.99,28.89,28.96,67431.0,21.1353,21.2011,21.128,21.1792,67431.0
2019-07-10 14:30:00,28.96,29.0,28.92,28.93,43418.0,21.1792,21.2084,21.1499,21.1573,43418.0
2019-07-10 14:40:00,28.93,28.95,28.91,28.92,41488.0,21.1573,21.1719,21.1426,21.1499,41488.0
2019-07-10 14:50:00,28.91,28.93,28.88,28.92,40769.0,21.1426,21.1573,21.1207,21.1499,40769.0
2019-07-10 15:00:00,28.91,28.94,28.88,28.92,41486.0,21.1426,21.1646,21.1207,21.1499,41486.0
2019-07-10 15:10:00,28.92,28.93,28.79,28.8,60236.0,21.1499,21.1573,21.0549,21.0622,60236.0
2019-07-10 15:20:00,28.79,28.85,28.78,28.83,78011.0,21.0549,21.0987,21.0476,21.0841,78011.0
2019-07-10 15:30:00,28.82,28.94,28.81,28.86,121453.0,21.0768,21.1646,21.0695,21.1061,121453.0
2019-07-10 15:40:00,28.85,28.86,28.8,28.83,199990.0,21.0987,21.1061,21.0622,21.0841,199990.0
2019-07-10 15:50:00,28.83,28.9,28.82,28.84,385859.0,21.0841,21.1353,21.0768,21.0914,385859.0
2019-07-11 09:30:00,28.86,28.97,28.67,28.93,141581.0,21.1061,21.1865,20.9671,21.1573,141581.0
2019-07-11 09:40:00,28.95,28.95,28.77,28.8,63752.0,21.1719,21.1719,21.0402,21.0622,63752.0
2019-07-11 09:50:00,28.8,28.8,28.65,28.65,83648.0,21.0622,21.0622,20.9525,20.9525,83648.0
2019-07-11 10:00:00,28.64,28.69,28.46,28.48,87213.0,20.9452,20.9817,20.8135,20.8282,87213.0
2019-07-11 10:10:00,28.47,28.5,28.41,28.46,69690.0,20.8208,20.8428,20.777,20.8135,69690.0
2019-07-11 10:20:00,28.46,28.52,28.45,28.51,63464.0,20.8135,20.8574,20.8062,20.8501,63464.0
2019-07-11 10:30:00,28.51,28.58,28.47,28.57,47392.0,20.8501,20.9013,20.8208,20.894,47392.0
2019-07-11 10:40:00,28.56,28.61,28.52,28.6,40911.0,20.8867,20.9232,20.8574,20.9159,40911.0
2019-07-11 10:50:00,28.6,28.61,28.51,28.56,55969.0,20.9159,20.9232,20.8501,20.8867,55969.0
2019-07-11 11:00:00,28.55,28.6,28.53,28.59,42241.0,20.8793,20.9159,20.8647,20.9086,42241.0
2019-07-11 11:10:00,28.59,28.65,28.56,28.61,57721.0,20.9086,20.9525,20.8867,20.9232,57721.0
2019-07-11 11:20:00,28.62,28.64,28.55,28.55,42376.0,20.9305,20.9452,20.8793,20.8793,42376.0
2019-07-11 11:30:00,28.56,28.58,28.51,28.58,42775.0,20.8867,20.9013,20.8501,20.9013,42775.0
2019-07-11 11:40:00,28.59,28.65,28.58,28.65,32450.0,20.9086,20.9525,20.9013,20.9525,32450.0
2019-07-11 11:50:00,28.65,28.66,28.58,28.6,34017.0,20.9525,20.9598,20.9013,20.9159,34017.0
2019-07-11 12:00:00,28.6,28.73,28.59,28.72,70242.0,20.9159,21.011,20.9086,21.0037,70242.0
2019-07-11 12:10:00,28.73,28.77,28.69,28.71,59355.0,21.011,21.0402,20.9817,20.9964,59355.0
2019-07-11 12:20:00,28.7,28.79,28.68,28.75,156002.0,20.989,21.0549,20.9744,21.0256,156002.0
2019-07-11 12:30:00,28.75,28.79,28.73,28.74,176162.0,21.0256,21.0549,21.011,21.0183,176162.0
2019-07-11 12:40:00,28.75,28.77,28.69,28.72,70105.0,21.0256,21.0402,20.9817,21.0037,70105.0
2019-07-11 12:50:00,28.73,28.78,28.7,28.77,48435.0,21.011,21.0476,20.989,21.0402,48435.0
2019-07-11 13:00:00,28.77,28.77,28.73,28.74,44764.0,21.0402,21.0402,21.011,21.0183,44764.0
2019-07-11 13:10:00,28.74,28.77,28.72,28.77,69696.0,21.0183,21.0402,21.0037,21.0402,69696.0
2019-07-11 13:20:00,28.77,28.77,28.72,28.72,57684.0,21.0402,21.0402,21.0037,21.0037,57684.0
2019-07-11 13:30:00,28.73,28.77,28.7,28.74,55809.0,21.011,21.0402,20.989,21.0183,55809.0
2019-07-11 13:40:00,28.74,28.75,28.71,28.72,25472.0,21.0183,21.0256,20.9964,21.0037,25472.0
2019-07-11 13:50:00,28.71,28.73,28.64,28.65,64441.0,20.9964,21.011,20.9452,20.9525,64441.0
2019-07-11 14:00:00,28.65,28.66,28.62,28.62,46276.0,20.9525,20.9598,20.9305,20.9305,46276.0
2019-07-11 14:10:00,28.63,28.65,28.56,28.57,27705.0,20.9379,20.9525,20.8867,20.894,27705.0
2019-07-11 14:20:00,28.56,28.57,28.5,28.56,75893.0,20.8867,20.894,20.8428,20.8867,75893.0
2019-07-11 14:30:00,28.56,28.7,28.56,28.7,53562.0,20.8867,20.989,20.8867,20.989,53562.0
2019-07-11 14:40:00,28.7,28.72,28.66,28.67,42898.0,20.989,21.0037,20.9598,20.9671,42898.0
2019-07-11 14:50:00,28.67,28.68,28.62,28.63,78586.0,20.9671,20.9744,20.9305,20.9379,78586.0
2019-07-11 15:00:00,28.63,28.64,28.61,28.63,35738.0,20.9379,20.9452,20.9232,20.9379,35738.0
2019-07-11 15:10:00,28.62,28.67,28.6,28.66,56897.0,20.9305,20.9671,20.9159,20.9598,56897.0
2019-07-11 15:20:00,28.67,28.67,28.6,28.6,58093.0,20.9671,20.9671,20.9159,20.9159,58093.0
2019-07-11 15:30:00,28.59,28.63,28.59,28.6,74796.0,20.9086,20.9379,20.9086,20.9159,74796.0
2019-07-11 15:40:00,28.61,28.74,28.6,28.72,142377.0,20.9232,21.0183,20.9159,21.0037,142377.0
2019-07-11 15:50:00,28.72,28.74,28.64,28.66,287441.0,21.0037,21.0183,20.9452,20.9598,287441.0
2019-07-12 09:30:00,28.72,28.85,28.63,28.77,105003.0,21.0037,21.0987,20.9379,21.0402,105003.0
2019-07-12 09:40:00,28.76,28.79,28.68,28.73,69118.0,21.0329,21.0549,20.9744,21.011,69118.0
2019-07-12 09:50:00,28.73,28.86,28.72,28.77,106205.0,21.011,21.1061,21.0037,21.0402,106205.0
2019-07-12 10:00:00,28.76,28.84,28.72,28.81,89591.0,21.0329,21.0914,21.0037,21.0695,89591.0
2019-07-12 10:10:00,28.8,28.91,28.78,28.9,84618.0,21.0622,21.1426,21.0476,21.1353,84618.0
2019-07-12 10:20:00,28.89,29.0,28.86,29.0,76814.0,21.128,21.2084,21.1061,21.2084,76814.0
2019-07-12 10:30:00,29.0,29.05,28.95,28.99,239485.0,21.2084,21.245,21.1719,21.2011,239485.0
2019-07-12 10:40:00,28.98,28.98,28.76,28.78,68647.0,21.1938,21.1938,21.0329,21.0476,68647.0
2019-07-12 10:50:00,28.77,28.88,28.77,28.87,78976.0,21.0402,21.1207,21.0402,21.1134,78976.0
2019-07-12 11:00:00,28.87,28.89,28.77,28.8,78952.0,21.1134,21.128,21.0402,21.0622,78952.0
2019-07-12 11:10:00,28.8,28.84,28.78,28.81,51651.0,21.0622,21.0914,21.0476,21.0695,51651.0
2019-07-12 11:20:00,28.8,28.85,28.79,28.84,58296.0,21.0622,21.0987,21.0549,21.0914,58296.0
2019-07-12 11:30:00,28.84,28.84,28.79,28.81,35019.0,21.0914,21.0914,21.0549,21.0695,35019.0
2019-07-12 11:40:00,28.81,28.87,28.77,28.87,44788.0,21.0695,21.1134,21.0402,21.1134,44788.0
2019-07-12 11:50:00,28.86,28.87,28.77,28.79,111949.0,21.1061,21.1134,21.0402,21.0549,111949.0
2019-07-12 12:00:00,28.79,28.79,28.7,28.74,70002.0,21.0549,21.0549,20.989,21.0183,70002.0
2019-07-12 12:10:00,28.74,28.83,28.72,28.81,189476.0,21.0183,21.0841,21.0037,21.0695,189476.0
2019-07-12 12:20:00,28.8,28.83,28.78,28.82,80189.0,21.0622,21.0841,21.0476,21.0768,80189.0
2019-07-12 12:30:00,28.82,28.85,28.75,28.77,98737.0,21.0768,21.0987,21.0256,21.0402,98737.0
2019-07-12 12:40:00,28.77,28.79,28.72,28.77,69007.0,21.0402,21.0549,21.0037,21.0402,69007.0
2019-07-12 12:50:00,28.78,28.81,28.76,28.77,47933.0,21.0476,21.0695,21.0329,21.0402,47933.0
2019-07-12 13:00:00,28.78,28.84,28.77,28.82,38049.0,21.0476,21.0914,21.0402,21.0768,38049.0
2019-07-12 13:10:00,28.83,28.84,28.79,28.82,47980.0,21.0841,21.0914,21.0549,21.0768,47980.0
2019-07-12 13:20:00,28.82,28.84,28.81,28.83,30575.0,21.0768,21.0914,21.0695,21.0841,30575.0
2019-07-12 13:30:00,28.83,28.85,28.79,28.85,62004.0,21.0841,21.0987,21.0549,21.0987,62004.0
2019-07-12 13:40:00,28.85,28.86,28.82,28.84,100356.0,21.0987,21.1061,21.0768,21.0914,100356.0
2019-07-12 13:50:00,28.84,28.85,28.79,28.81,40345.0,21.0914,21.0987,21.0549,21.0695,40345.0
2019-07-12 14:00:00,28.81,28.85,28.8,28.84,104160.0,21.0695,21.0987,21.0622,21.0914,104160.0
2019-07-12 14:10:00,28.84,28.88,28.83,28.85,48437.0,21.0914,21.1207,21.0841,21.0987,48437.0
2019-07-12 14:20:00,28.84,28.85,28.8,28.81,54131.0,21.0914,21.0987,21.0622,21.0695,54131.0
2019-07-12 14:30:00,28.82,28.83,28.8,28.8,56273.0,21.0768,21.0841,21.0622,21.0622,56273.0
2019-07-12 14:40:00,28.8,28.89,28.8,28.85,107912.0,21.0622,21.128,21.0622,21.0987,107912.0
2019-07-12 14:50:00,28.85,28.85,28.82,28.84,69382.0,21.0987,21.0987,21.0768,21.0914,69382.0
2019-07-12 15:00:00,28.84,28.86,28.8,28.86,140185.0,21.0914,21.1061,21.0622,21.1061,140185.0
2019-07-12 15:10:00,28.86,28.86,28.82,28.83,73983.0,21.1061,21.1061,21.0768,21.0841,73983.0
2019-07-12 15:20:00,28.83,28.88,28.82,28.84,117788.0,21.0841,21.1207,21.0768,21.0914,117788.0
2019-07-12 15:30:00,28.84,28.87,28.79,28.81,139736.0,21.0914,21.1134,21.0549,21.0695,139736.0
2019-07-12 15:40:00,28.82,28.82,28.72,28.73,187827.0,21.0768,21.0768,21.0037,21.011,187827.0
2019-07-12 15:50:00,28.73,28.73,28.62,28.65,506193.0,21.011,21.011,20.9305,20.9525,506193.0
2019-07-15 09:30:00,28.75,28.85,28.52,28.61,133715.0,21.0256,21.0987,20.8574,20.9232,133715.0
2019-07-15 09:40:00,28.61,28.61,28.29,28.3,139596.0,20.9232,20.9232,20.6892,20.6965,139596.0
2019-07-15 09:50:00,28.3,28.3,28.02,28.11,175326.0,20.6965,20.6965,20.4917,20.5576,175326.0
2019-07-15 10:00:00,28.1,28.22,28.04,28.04,136318.0,20.5503,20.638,20.5064,20.5064,136318.0
2019-07-15 10:10:00,28.04,28.13,28.03,28.1,113717.0,20.5064,20.5722,20.4991,20.5503,113717.0
2019-07-15 10:20:00,28.1,28.15,28.07,28.12,94013.0,20.5503,20.5868,20.5283,20.5649,94013.0
2019-07-15 10:30:00,28.13,28.29,28.13,28.26,123936.0,20.5722,20.6892,20.5722,20.6673,123936.0
2019-07-15 10:40:00,28.25,28.35,28.22,28.27,174348.0,20.6599,20.7331,20.638,20.6746,174348.0
2019-07-15 10:50:00,28.27,28.32,28.23,28.24,109619.0,20.6746,20.7111,20.6453,20.6526,109619.0
2019-07-15 11:00:00,28.24,28.24,28.15,28.18,232228.0,20.6526,20.6526,20.5868,20.6088,232228.0
2019-07-15 11:10:00,28.18,28.18,28.13,28.18,200620.0,20.6088,20.6088,20.5722,20.6088,200620.0
2019-07-15 11:20:00,28.18,28.19,28.11,28.11,142377.0,20.6088,20.6161,20.5576,20.5576,142377.0
2019-07-15 11:30:00,28.12,28.12,27.99,28.09,142662.0,20.5649,20.5649,20.4698,20.5429,142662.0
2019-07-15 11:40:00,28.09,28.12,28.04,28.08,122648.0,20.5429,20.5649,20.5064,20.5356,122648.0
2019-07-15 11:50:00,28.08,28.09,28.04,28.07,82923.0,20.5356,20.5429,20.5064,20.5283,82923.0
2019-07-15 12:00:00,28.07,28.08,28.01,28.01,60237.0,20.5283,20.5356,20.4844,20.4844,60237.0
2019-07-15 12:10:00,28.01,28.02,27.96,27.96,80907.0,20.4844,20.4917,20.4479,20.4479,80907.0
2019-07-15 12:20:00,27.96,28.01,27.96,28.0,94801.0,20.4479,20.4844,20.4479,20.4771,94801.0
2019-07-15 12:30:00,28.0,28.01,27.93,27.96,57232.0,20.4771,20.4844,20.4259,20.4479,57232.0
2019-07-15 12:40:00,27.96,27.97,27.85,27.85,48064.0,20.4479,20.4552,20.3674,20.3674,48064.0
2019-07-15 12:50:00,27.85,27.9,27.83,27.9,59155.0,20.3674,20.404,20.3528,20.404,59155.0
2019-07-15 13:00:00,27.9,27.95,27.89,27.93,32060.0,20.404,20.4406,20.3967,20.4259,32060.0
2019-07-15 13:10:00,27.93,27.98,27.91,27.92,61092.0,20.4259,20.4625,20.4113,20.4186,61092.0
2019-07-15 13:20:00,27.92,27.93,27.88,27.89,68555.0,20.4186,20.4259,20.3894,20.3967,68555.0
2019-07-15 13:30:00,27.9,27.91,27.86,27.86,50859.0,20.404,20.4113,20.3747,20.3747,50859.0
2019-07-15 13:40:00,27.86,27.87,27.8,27.82,97168.0,20.3747,20.382,20.3309,20.3455,97168.0
2019-07-15 13:50:00,27.82,27.83,27.76,27.76,56869.0,20.3455,20.3528,20.3016,20.3016,56869.0
2019-07-15 14:00:00,27.77,27.77,27.66,27.68,101845.0,20.3089,20.3089,20.2285,20.2431,101845.0
2019-07-15 14:10:00,27.69,27.69,27.62,27.68,104031.0,20.2504,20.2504,20.1992,20.2431,104031.0
2019-07-15 14:20:00,27.68,27.73,27.66,27.69,94180.0,20.2431,20.2797,20.2285,20.2504,94180.0
2019-07-15 14:30:00,27.69,27.79,27.67,27.73,103931.0,20.2504,20.3235,20.2358,20.2797,103931.0
2019-07-15 14:40:00,27.73,27.73,27.65,27.67,50986.0,20.2797,20.2797,20.2212,20.2358,50986.0
2019-07-15 14:50:00,27.67,27.69,27.66,27.68,45835.0,20.2358,20.2504,20.2285,20.2431,45835.0
2019-07-15 15:00:00,27.68,27.69,27.58,27.61,116163.0,20.2431,20.2504,20.17,20.1919,116163.0
2019-07-15 15:10:00,27.61,27.65,27.57,27.64,129659.0,20.1919,20.2212,20.1626,20.2138,129659.0
2019-07-15 15:20:00,27.64,27.68,27.61,27.65,96839.0,20.2138,20.2431,20.1919,20.2212,96839.0
2019-07-15 15:30:00,27.65,27.69,27.65,27.66,132122.0,20.2212,20.2504,20.2212,20.2285,132122.0
2019-07-15 15:40:00,27.66,27.7,27.63,27.7,205438.0,20.2285,20.2577,20.2065,20.2577,205438.0
2019-07-15 15:50:00,27.7,27.73,27.58,27.65,623448.0,20.2577,20.2797,20.17,20.2212,623448.0
2019-07-16 09:30:00,27.63,27.73,27.41,27.47,210408.0,20.2065,20.2797,20.0456,20.0895,210408.0
2019-07-16 09:40:00,27.47,27.48,27.37,27.42,188987.0,20.0895,20.0968,20.0164,20.0529,188987.0
2019-07-16 09:50:00,27.41,27.53,27.41,27.5,140162.0,20.0456,20.1334,20.0456,20.1115,140162.0
2019-07-16 10:00:00,27.5,27.53,27.43,27.46,184723.0,20.1115,20.1334,20.0603,20.0822,184723.0
2019-07-16 10:10:00,27.47,27.54,27.39,27.53,180125.0,20.0895,20.1407,20.031,20.1334,180125.0
2019-07-16 10:20:00,27.54,27.62,27.54,27.62,135132.0,20.1407,20.1992,20.1407,20.1992,135132.0
2019-07-16 10:30:00,27.62,27.64,27.52,27.58,133515.0,20.1992,20.2138,20.1261,20.17,133515.0
2019-07-16 10:40:00,27.58,27.62,27.56,27.56,86545.0,20.17,20.1992,20.1553,20.1553,86545.0
2019-07-16 10:50:00,27.55,27.56,27.5,27.52,103304.0,20.148,20.1553,20.1115,20.1261,103304.0
2019-07-16 11:00:00,27.52,27.61,27.51,27.57,100531.0,20.1261,20.1919,20.1188,20.1626,100531.0
2019-07-16 11:10:00,27.57,27.62,27.55,27.56,300227.0,20.1626,20.1992,20.148,20.1553,300227.0
2019-07-16 11:20:00,27.56,27.58,27.51,27.54,74904.0,20.1553,20.17,20.1188,20.1407,74904.0
2019-07-16 11:30:00,27.54,27.61,27.51,27.61,46154.0,20.1407,20.1919,20.1188,20.1919,46154.0
2019-07-16 11:40:00,27.61,27.63,27.58,27.58,141731.0,20.1919,20.2065,20.17,20.17,141731.0
2019-07-16 11:50:00,27.58,27.61,27.48,27.48,90456.0,20.17,20.1919,20.0968,20.0968,90456.0
2019-07-16 12:00:00,27.48,27.5,27.42,27.46,127367.0,20.0968,20.1115,20.0529,20.0822,127367.0
2019-07-16 12:10:00,27.45,27.46,27.35,27.36,61790.0,20.0749,20.0822,20.0018,20.0091,61790.0
2019-07-16 12:20:00,27.35,27.38,27.24,27.3,220203.0,20.0018,20.0237,19.9213,19.9652,220203.0
2019-07-16 12:30:00,27.3,27.36,27.24,27.28,110396.0,19.9652,20.0091,19.9213,19.9506,110396.0
2019-07-16 12:40:00,27.29,27.3,27.18,27.19,87133.0,19.9579,19.9652,19.8774,19.8847,87133.0
2019-07-16 12:50:00,27.19,27.19,27.01,27.02,83162.0,19.8847,19.8847,19.7531,19.7604,83162.0
2019-07-16 13:00:00,27.01,27.15,27.01,27.05,264868.0,19.7531,19.8555,19.7531,19.7824,264868.0
2019-07-16 13:10:00,27.06,27.08,26.99,27.0,74410.0,19.7897,19.8043,19.7385,19.7458,74410.0
2019-07-16 13:20:00,26.99,27.0,26.86,26.89,297801.0,19.7385,19.7458,19.6434,19.6653,297801.0
2019-07-16 13:30:00,26.9,26.97,26.89,26.92,88606.0,19.6727,19.7239,19.6653,19.6873,88606.0
2019-07-16 13:40:00,26.93,26.93,26.77,26.79,205500.0,19.6946,19.6946,19.5776,19.5922,205500.0
2019-07-16 13:50:00,26.8,26.83,26.63,26.64,276024.0,19.5995,19.6215,19.4752,19.4825,276024.0
2019-07-16 14:00:00,26.65,26.68,26.61,26.61,246489.0,19.4898,19.5118,19.4606,19.4606,246489.0
2019-07-16 14:10:00,26.61,26.68,26.59,26.6,124348.0,19.4606,19.5118,19.4459,19.4533,124348.0
2019-07-16 14:20:00,26.6,26.72,26.6,26.72,135255.0,19.4533,19.541,19.4533,19.541,135255.0
2019-07-16 14:30:00,26.71,26.91,26.69,26.86,184303.0,19.5337,19.68,19.5191,19.6434,184303.0
2019-07-16 14:40:00,26.86,27.0,26.84,26.98,146848.0,19.6434,19.7458,19.6288,19.7312,146848.0
2019-07-16 14:50:00,26.98,26.99,26.9,26.91,49364.0,19.7312,19.7385,19.6727,19.68,49364.0
2019-07-16 15:00:00,26.91,26.97,26.89,26.96,70733.0,19.68,19.7239,19.6653,19.7165,70733.0
2019-07-16 15:10:00,26.95,26.99,26.93,26.96,153092.0,19.7092,19.7385,19.6946,19.7165,153092.0
2019-07-16 15:20:00,26.96,26.99,26.94,26.96,92960.0,19.7165,19.7385,19.7019,19.7165,92960.0
2019-07-16 15:30:00,26.96,27.0,26.93,26.98,172617.0,19.7165,19.7458,19.6946,19.7312,172617.0
2019-07-16 15:40:00,26.98,27.0,26.94,26.94,305035.0,19.7312,19.7458,19.7019,19.7019,305035.0
2019-07-16 15:50:00,26.95,26.97,26.8,26.8,751611.0,19.7092,19.7239,19.5995,19.5995,751611.0
2019-07-17 09:30:00,26.77,26.96,26.72,26.86,112331.0,19.5776,19.7165,19.541,19.6434,112331.0
2019-07-17 09:40:00,26.82,26.85,26.61,26.63,114835.0,19.6142,19.6361,19.4606,19.4752,114835.0
2019-07-17 09:50:00,26.64,26.7,26.6,26.7,114981.0,19.4825,19.5264,19.4533,19.5264,114981.0
2019-07-17 10:00:00,26.69,26.74,26.59,26.63,125718.0,19.5191,19.5556,19.4459,19.4752,125718.0
2019-07-17 10:10:00,26.63,26.71,26.57,26.65,99438.0,19.4752,19.5337,19.4313,19.4898,99438.0
2019-07-17 10:20:00,26.64,26.72,26.62,26.65,65126.0,19.4825,19.541,19.4679,19.4898,65126.0
2019-07-17 10:30:00,26.64,26.64,26.51,26.52,149028.0,19.4825,19.4825,19.3874,19.3948,149028.0
2019-07-17 10:40:00,26.52,26.52,26.38,26.45,237757.0,19.3948,19.3948,19.2924,19.3436,237757.0
2019-07-17 10:50:00,26.45,26.48,26.37,26.4,183172.0,19.3436,19.3655,19.2851,19.307,183172.0
2019-07-17 11:00:00,26.4,26.5,26.31,26.34,147725.0,19.307,19.3801,19.2412,19.2631,147725.0
2019-07-17 11:10:00,26.34,26.45,26.32,26.43,86220.0,19.2631,19.3436,19.2485,19.3289,86220.0
2019-07-17 11:20:00,26.44,26.54,26.38,26.48,130825.0,19.3362,19.4094,19.2924,19.3655,130825.0
2019-07-17 11:30:00,26.48,26.6,26.48,26.6,113959.0,19.3655,19.4533,19.3655,19.4533,113959.0
2019-07-17 11:40:00,26.59,26.66,26.57,26.65,57515.0,19.4459,19.4971,19.4313,19.4898,57515.0
2019-07-17 11:50:00,26.66,26.69,26.58,26.6,49603.0,19.4971,19.5191,19.4386,19.4533,49603.0
2019-07-17 12:00:00,26.6,26.61,26.47,26.49,87146.0,19.4533,19.4606,19.3582,19.3728,87146.0
2019-07-17 12:10:00,26.5,26.57,26.47,26.48,94195.0,19.3801,19.4313,19.3582,19.3655,94195.0
2019-07-17 12:20:00,26.49,26.5,26.43,26.49,94621.0,19.3728,19.3801,19.3289,19.3728,94621.0
2019-07-17 12:30:00,26.49,26.51,26.47,26.48,53045.0,19.3728,19.3874,19.3582,19.3655,53045.0
2019-07-17 12:40:00,26.48,26.54,26.48,26.54,58138.0,19.3655,19.4094,19.3655,19.4094,58138.0
2019-07-17 12:50:00,26.53,26.55,26.46,26.46,37643.0,19.4021,19.4167,19.3509,19.3509,37643.0
2019-07-17 13:00:00,26.46,26.49,26.44,26.47,52263.0,19.3509,19.3728,19.3362,19.3582,52263.0
2019-07-17 13:10:00,26.47,26.49,26.43,26.45,52261.0,19.3582,19.3728,19.3289,19.3436,52261.0
2019-07-17 13:20:00,26.45,26.45,26.39,26.39,60973.0,19.3436,19.3436,19.2997,19.2997,60973.0
2019-07-17 13:30:00,26.39,26.41,26.28,26.3,136323.0,19.2997,19.3143,19.2192,19.2339,136323.0
2019-07-17 13:40:00,26.3,26.38,26.29,26.36,46977.0,19.2339,19.2924,19.2266,19.2777,46977.0
2019-07-17 13:50:00,26.35,26.4,26.34,26.39,52994.0,19.2704,19.307,19.2631,19.2997,52994.0
2019-07-17 14:00:00,26.39,26.4,26.36,26.36,50484.0,19.2997,19.307,19.2777,19.2777,50484.0
2019-07-17 14:10:00,26.36,26.37,26.32,26.37,57589.0,19.2777,19.2851,19.2485,19.2851,57589.0
2019-07-17 14:20:00,26.37,26.38,26.32,26.33,43071.0,19.2851,19.2924,19.2485,19.2558,43071.0
2019-07-17 14:30:00,26.32,26.34,26.29,26.34,52124.0,19.2485,19.2631,19.2266,19.2631,52124.0
2019-07-17 14:40:00,26.34,26.36,26.31,26.35,52760.0,19.2631,19.2777,19.2412,19.2704,52760.0
2019-07-17 14:50:00,26.35,26.36,26.28,26.3,57512.0,19.2704,19.2777,19.2192,19.2339,57512.0
2019-07-17 15:00:00,26.31,26.32,26.25,26.28,81899.0,19.2412,19.2485,19.1973,19.2192,81899.0
2019-07-17 15:10:00,26.28,26.29,26.25,26.25,102478.0,19.2192,19.2266,19.1973,19.1973,102478.0
2019-07-17 15:20:00,26.26,26.26,26.12,26.13,93600.0,19.2046,19.2046,19.1022,19.1095,93600.0
2019-07-17 15:30:00,26.13,26.14,26.02,26.11,276249.0,19.1095,19.1169,19.0291,19.0949,276249.0
2019-07-17 15:40:00,26.11,26.14,26.06,26.09,229030.0,19.0949,19.1169,19.0583,19.0803,229030.0
2019-07-17 15:50:00,26.09,26.1,25.92,25.93,954259.0,19.0803,19.0876,18.956,18.9633,954259.0
2019-07-18 09:30:00,25.78,25.96,25.71,25.81,221145.0,18.8536,18.9852,18.8024,18.8755,221145.0
2019-07-18 09:40:00,25.8,25.85,25.59,25.62,167295.0,18.8682,18.9048,18.7146,18.7366,167295.0
2019-07-18 09:50:00,25.62,25.67,25.49,25.54,180344.0,18.7366,18.7731,18.6415,18.6781,180344.0
2019-07-18 10:00:00,25.54,25.63,25.51,25.62,140080.0,18.6781,18.7439,18.6561,18.7366,140080.0
2019-07-18 10:10:00,25.62,25.7,25.6,25.63,151935.0,18.7366,18.7951,18.7219,18.7439,151935.0
2019-07-18 10:20:00,25.64,25.66,25.6,25.64,93316.0,18.7512,18.7658,18.7219,18.7512,93316.0
2019-07-18 10:30:00,25.64,25.77,25.64,25.64,137317.0,18.7512,18.8463,18.7512,18.7512,137317.0
2019-07-18 10:40:00,25.63,25.64,25.56,25.59,96440.0,18.7439,18.7512,18.6927,18.7146,96440.0
2019-07-18 10:50:00,25.6,25.71,25.57,25.69,158682.0,18.7219,18.8024,18.7,18.7878,158682.0
2019-07-18 11:00:00,25.68,25.68,25.58,25.62,75894.0,18.7804,18.7804,18.7073,18.7366,75894.0
2019-07-18 11:10:00,25.61,25.63,25.59,25.59,162118.0,18.7292,18.7439,18.7146,18.7146,162118.0
2019-07-18 11:20:00,25.59,25.59,25.48,25.53,118547.0,18.7146,18.7146,18.6342,18.6707,118547.0
2019-07-18 11:30:00,25.54,25.63,25.53,25.6,86068.0,18.6781,18.7439,18.6707,18.7219,86068.0
2019-07-18 11:40:00,25.59,25.6,25.45,25.46,124214.0,18.7146,18.7219,18.6122,18.6196,124214.0
2019-07-18 11:50:00,25.47,25.54,25.44,25.5,186329.0,18.6269,18.6781,18.6049,18.6488,186329.0
2019-07-18 12:00:00,25.49,25.59,25.49,25.58,185648.0,18.6415,18.7146,18.6415,18.7073,185648.0
2019-07-18 12:10:00,25.57,25.65,25.57,25.62,161170.0,18.7,18.7585,18.7,18.7366,161170.0
2019-07-18 12:20:00,25.63,25.71,25.62,25.68,153887.0,18.7439,18.8024,18.7366,18.7804,153887.0
2019-07-18 12:30:00,25.68,25.68,25.62,25.64,89467.0,18.7804,18.7804,18.7366,18.7512,89467.0
2019-07-18 12:40:00,25.65,25.67,25.61,25.63,63938.0,18.7585,18.7731,18.7292,18.7439,63938.0
2019-07-18 12:50:00,25.62,25.63,25.57,25.6,63823.0,18.7366,18.7439,18.7,18.7219,63823.0
2019-07-18 13:00:00,25.59,25.6,25.54,25.57,46128.0,18.7146,18.7219,18.6781,18.7,46128.0
2019-07-18 13:10:00,25.57,25.63,25.55,25.63,109893.0,18.7,18.7439,18.6854,18.7439,109893.0
2019-07-18 13:20:00,25.63,25.63,25.57,25.59,48800.0,18.7439,18.7439,18.7,18.7146,48800.0
2019-07-18 13:30:00,25.59,25.63,25.57,25.62,42371.0,18.7146,18.7439,18.7,18.7366,42371.0
2019-07-18 13:40:00,25.61,25.64,25.6,25.62,69034.0,18.7292,18.7512,18.7219,18.7366,69034.0
2019-07-18 13:50:00,25.63,25.66,25.61,25.65,80384.0,18.7439,18.7658,18.7292,18.7585,80384.0
2019-07-18 14:00:00,25.64,25.69,25.63,25.66,54112.0,18.7512,18.7878,18.7439,18.7658,54112.0
2019-07-18 14:10:00,25.67,25.68,25.59,25.6,88627.0,18.7731,18.7804,18.7146,18.7219,88627.0
2019-07-18 14:20:00,25.6,25.67,25.58,25.66,116437.0,18.7219,18.7731,18.7073,18.7658,116437.0
2019-07-18 14:30:00,25.66,25.67,25.62,25.64,64118.0,18.7658,18.7731,18.7366,18.7512,64118.0
2019-07-18 14:40:00,25.64,25.64,25.6,25.62,55879.0,18.7512,18.7512,18.7219,18.7366,55879.0
2019-07-18 14:50:00,25.61,25.62,25.53,25.57,80660.0,18.7292,18.7366,18.6707,18.7,80660.0
2019-07-18 15:00:00,25.57,25.62,25.55,25.58,77180.0,18.7,18.7366,18.6854,18.7073,77180.0
2019-07-18 15:10:00,25.58,25.66,25.56,25.66,138335.0,18.7073,18.7658,18.6927,18.7658,138335.0
2019-07-18 15:20:00,25.66,25.66,25.57,25.63,102152.0,18.7658,18.7658,18.7,18.7439,102152.0
2019-07-18 15:30:00,25.63,25.66,25.59,25.63,179281.0,18.7439,18.7658,18.7146,18.7439,179281.0
2019-07-18 15:40:00,25.63,25.66,25.62,25.64,207938.0,18.7439,18.7658,18.7366,18.7512,207938.0
2019-07-18 15:50:00,25.63,25.71,25.62,25.71,621930.0,18.7439,18.8024,18.7366,18.8024,621930.0
2019-07-19 09:30:00,25.76,25.76,25.48,25.63,170033.0,18.8389,18.8389,18.6342,18.7439,170033.0
2019-07-19 09:40:00,25.63,25.9,25.63,25.89,230187.0,18.7439,18.9413,18.7439,18.934,230187.0
2019-07-19 09:50:00,25.89,25.91,25.76,25.89,107467.0,18.934,18.9486,18.8389,18.934,107467.0
2019-07-19 10:00:00,25.88,25.9,25.74,25.8,200783.0,18.9267,18.9413,18.8243,18.8682,200783.0
2019-07-19 10:10:00,25.8,25.85,25.75,25.83,210581.0,18.8682,18.9048,18.8316,18.8901,210581.0
2019-07-19 10:20:00,25.84,25.97,25.84,25.96,269091.0,18.8975,18.9925,18.8975,18.9852,269091.0
2019-07-19 10:30:00,25.97,26.22,25.96,26.17,433085.0,18.9925,19.1754,18.9852,19.1388,433085.0
2019-07-19 10:40:00,26.17,26.17,26.05,26.06,93798.0,19.1388,19.1388,19.051,19.0583,93798.0
2019-07-19 10:50:00,26.06,26.12,26.0,26.08,76131.0,19.0583,19.1022,19.0145,19.073,76131.0
2019-07-19 11:00:00,26.09,26.19,26.06,26.17,92068.0,19.0803,19.1534,19.0583,19.1388,92068.0
2019-07-19 11:10:00,26.17,26.21,26.14,26.18,73675.0,19.1388,19.168,19.1169,19.1461,73675.0
2019-07-19 11:20:00,26.18,26.18,26.09,26.12,135046.0,19.1461,19.1461,19.0803,19.1022,135046.0
2019-07-19 11:30:00,26.13,26.16,26.1,26.11,107956.0,19.1095,19.1315,19.0876,19.0949,107956.0
2019-07-19 11:40:00,26.1,26.13,26.04,26.12,104560.0,19.0876,19.1095,19.0437,19.1022,104560.0
2019-07-19 11:50:00,26.12,26.17,26.1,26.15,70253.0,19.1022,19.1388,19.0876,19.1242,70253.0
2019-07-19 12:00:00,26.14,26.15,26.02,26.03,79879.0,19.1169,19.1242,19.0291,19.0364,79879.0
2019-07-19 12:10:00,26.02,26.13,26.02,26.12,69145.0,19.0291,19.1095,19.0291,19.1022,69145.0
2019-07-19 12:20:00,26.11,26.13,26.07,26.1,52424.0,19.0949,19.1095,19.0657,19.0876,52424.0
2019-07-19 12:30:00,26.09,26.22,26.08,26.21,82557.0,19.0803,19.1754,19.073,19.168,82557.0
2019-07-19 12:40:00,26.2,26.23,26.17,26.18,85235.0,19.1607,19.1827,19.1388,19.1461,85235.0
2019-07-19 12:50:00,26.17,26.19,26.07,26.09,98052.0,19.1388,19.1534,19.0657,19.0803,98052.0
2019-07-19 13:00:00,26.09,26.16,26.09,26.15,68263.0,19.0803,19.1315,19.0803,19.1242,68263.0
2019-07-19 13:10:00,26.14,26.15,26.08,26.09,90570.0,19.1169,19.1242,19.073,19.0803,90570.0
2019-07-19 13:20:00,26.09,26.12,26.08,26.08,70244.0,19.0803,19.1022,19.073,19.073,70244.0
2019-07-19 13:30:00,26.08,26.13,26.08,26.13,68011.0,19.073,19.1095,19.073,19.1095,68011.0
2019-07-19 13:40:00,26.13,26.16,26.1,26.15,134920.0,19.1095,19.1315,19.0876,19.1242,134920.0
2019-07-19 13:50:00,26.15,26.28,26.14,26.28,114297.0,19.1242,19.2192,19.1169,19.2192,114297.0
2019-07-19 14:00:00,26.28,26.3,26.17,26.17,82161.0,19.2192,19.2339,19.1388,19.1388,82161.0
2019-07-19 14:10:00,26.17,26.26,26.14,26.23,132531.0,19.1388,19.2046,19.1169,19.1827,132531.0
2019-07-19 14:20:00,26.23,26.26,26.13,26.15,84966.0,19.1827,19.2046,19.1095,19.1242,84966.0
2019-07-19 14:30:00,26.15,26.19,26.13,26.18,65031.0,19.1242,19.1534,19.1095,19.1461,65031.0
2019-07-19 14:40:00,26.17,26.29,26.17,26.29,74967.0,19.1388,19.2266,19.1388,19.2266,74967.0
2019-07-19 14:50:00,26.29,26.38,26.27,26.31,129929.0,19.2266,19.2924,19.2119,19.2412,129929.0
2019-07-19 15:00:00,26.31,26.35,26.26,26.34,111390.0,19.2412,19.2704,19.2046,19.2631,111390.0
2019-07-19 15:10:00,26.34,26.36,26.29,26.34,96806.0,19.2631,19.2777,19.2266,19.2631,96806.0
2019-07-19 15:20:00,26.34,26.39,26.28,26.37,120023.0,19.2631,19.2997,19.2192,19.2851,120023.0
2019-07-19 15:30:00,26.36,26.42,26.34,26.34,157238.0,19.2777,19.3216,19.2631,19.2631,157238.0
2019-07-19 15:40:00,26.34,26.38,26.33,26.37,236705.0,19.2631,19.2924,19.2558,19.2851,236705.0
2019-07-19 15:50:00,26.37,26.4,26.32,26.33,703385.0,19.2851,19.307,19.2485,19.2558,703385.0
2019-07-22 09:30:00,26.39,26.59,26.34,26.58,142355.0,19.2997,19.4459,19.2631,19.4386,142355.0
2019-07-22 09:40:00,26.58,26.75,26.55,26.72,95476.0,19.4386,19.563,19.4167,19.541,95476.0
2019-07-22 09:50:00,26.72,26.81,26.5,26.52,122869.0,19.541,19.6068,19.3801,19.3948,122869.0
2019-07-22 10:00:00,26.52,26.61,26.45,26.48,146780.0,19.3948,19.4606,19.3436,19.3655,146780.0
2019-07-22 10:10:00,26.47,26.47,26.37,26.4,148936.0,19.3582,19.3582,19.2851,19.307,148936.0
2019-07-22 10:20:00,26.41,26.47,26.34,26.39,91223.0,19.3143,19.3582,19.2631,19.2997,91223.0
2019-07-22 10:30:00,26.38,26.38,26.18,26.31,157554.0,19.2924,19.2924,19.1461,19.2412,157554.0
2019-07-22 10:40:00,26.32,26.34,26.23,26.26,90337.0,19.2485,19.2631,19.1827,19.2046,90337.0
2019-07-22 10:50:00,26.25,26.34,26.22,26.34,59180.0,19.1973,19.2631,19.1754,19.2631,59180.0
2019-07-22 11:00:00,26.33,26.33,26.2,26.2,98865.0,19.2558,19.2558,19.1607,19.1607,98865.0
2019-07-22 11:10:00,26.21,26.33,26.18,26.33,84033.0,19.168,19.2558,19.1461,19.2558,84033.0
2019-07-22 11:20:00,26.32,26.45,26.31,26.4,94579.0,19.2485,19.3436,19.2412,19.307,94579.0
2019-07-22 11:30:00,26.41,26.51,26.39,26.45,79347.0,19.3143,19.3874,19.2997,19.3436,79347.0
2019-07-22 11:40:00,26.45,26.47,26.35,26.35,70006.0,19.3436,19.3582,19.2704,19.2704,70006.0
2019-07-22 11:50:00,26.36,26.43,26.34,26.39,53068.0,19.2777,19.3289,19.2631,19.2997,53068.0
2019-07-22 12:00:00,26.39,26.43,26.28,26.29,61386.0,19.2997,19.3289,19.2192,19.2266,61386.0
2019-07-22 12:10:00,26.3,26.32,26.24,26.27,58676.0,19.2339,19.2485,19.19,19.2119,58676.0
2019-07-22 12:20:00,26.27,26.3,26.24,26.25,77494.0,19.2119,19.2339,19.19,19.1973,77494.0
2019-07-22 12:30:00,26.25,26.27,26.16,26.18,130390.0,19.1973,19.2119,19.1315,19.1461,130390.0
2019-07-22 12:40:00,26.18,26.21,26.14,26.2,76669.0,19.1461,19.168,19.1169,19.1607,76669.0
2019-07-22 12:50:00,26.2,26.28,26.17,26.26,64466.0,19.1607,19.2192,19.1388,19.2046,64466.0
2019-07-22 13:00:00,26.26,26.31,26.25,26.28,46897.0,19.2046,19.2412,19.1973,19.2192,46897.0
2019-07-22 13:10:00,26.28,26.33,26.26,26.29,63491.0,19.2192,19.2558,19.2046,19.2266,63491.0
2019-07-22 13:20:00,26.29,26.32,26.28,26.29,34976.0,19.2266,19.2485,19.2192,19.2266,34976.0
2019-07-22 13:30:00,26.29,26.34,26.28,26.33,51918.0,19.2266,19.2631,19.2192,19.2558,51918.0
2019-07-22 13:40:00,26.32,26.39,26.31,26.36,38821.0,19.2485,19.2997,19.2412,19.2777,38821.0
2019-07-22 13:50:00,26.36,26.4,26.35,26.37,74390.0,19.2777,19.307,19.2704,19.2851,74390.0
2019-07-22 14:00:00,26.36,26.37,26.32,26.33,84716.0,19.2777,19.2851,19.2485,19.2558,84716.0
2019-07-22 14:10:00,26.33,26.33,26.25,26.27,74162.0,19.2558,19.2558,19.1973,19.2119,74162.0
2019-07-22 14:20:00,26.27,26.28,26.2,26.21,72610.0,19.2119,19.2192,19.1607,19.168,72610.0
2019-07-22 14:30:00,26.2,26.26,26.18,26.24,66364.0,19.1607,19.2046,19.1461,19.19,66364.0
2019-07-22 14:40:00,26.24,26.28,26.22,26.28,54730.0,19.19,19.2192,19.1754,19.2192,54730.0
2019-07-22 14:50:00,26.27,26.28,26.22,26.26,77183.0,19.2119,19.2192,19.1754,19.2046,77183.0
2019-07-22 15:00:00,26.26,26.37,26.26,26.36,84385.0,19.2046,19.2851,19.2046,19.2777,84385.0
2019-07-22 15:10:00,26.36,26.48,26.35,26.46,84979.0,19.2777,19.3655,19.2704,19.3509,84979.0
2019-07-22 15:20:00,26.46,26.53,26.44,26.5,74914.0,19.3509,19.4021,19.3362,19.3801,74914.0
2019-07-22 15:30:00,26.5,26.51,26.46,26.49,95353.0,19.3801,19.3874,19.3509,19.3728,95353.0
2019-07-22 15:40:00,26.49,26.51,26.45,26.46,161612.0,19.3728,19.3874,19.3436,19.3509,161612.0
2019-07-22 15:50:00,26.45,26.46,26.38,26.41,354060.0,19.3436,19.3509,19.2924,19.3143,354060.0
2019-07-23 09:30:00,25.92,26.19,25.86,26.03,444017.0,18.956,19.1534,18.9121,19.0364,444017.0
2019-07-23 09:40:00,26.04,26.1,25.86,26.07,430356.0,19.0437,19.0876,18.9121,19.0657,430356.0
2019-07-23 09:50:00,26.07,26.14,26.01,26.05,245631.0,19.0657,19.1169,19.0218,19.051,245631.0
2019-07-23 10:00:00,26.05,26.11,25.99,26.03,190720.0,19.051,19.0949,19.0072,19.0364,190720.0
2019-07-23 10:10:00,26.02,26.02,25.84,25.92,304730.0,19.0291,19.0291,18.8975,18.956,304730.0
2019-07-23 10:20:00,25.93,25.96,25.86,25.96,131226.0,18.9633,18.9852,18.9121,18.9852,131226.0
2019-07-23 10:30:00,25.96,26.01,25.91,25.92,168417.0,18.9852,19.0218,18.9486,18.956,168417.0
2019-07-23 10:40:00,25.92,25.97,25.76,25.76,138616.0,18.956,18.9925,18.8389,18.8389,138616.0
2019-07-23 10:50:00,25.76,25.79,25.68,25.78,63456.0,18.8389,18.8609,18.7804,18.8536,63456.0
2019-07-23 11:00:00,25.78,25.79,25.57,25.66,123791.0,18.8536,18.8609,18.7,18.7658,123791.0
2019-07-23 11:10:00,25.67,25.7,25.6,25.68,148260.0,18.7731,18.7951,18.7219,18.7804,148260.0
2019-07-23 11:20:00,25.69,25.8,25.67,25.73,169250.0,18.7878,18.8682,18.7731,18.817,169250.0
2019-07-23 11:30:00,25.73,25.79,25.68,25.77,141695.0,18.817,18.8609,18.7804,18.8463,141695.0
2019-07-23 11:40:00,25.78,25.9,25.74,25.89,118804.0,18.8536,18.9413,18.8243,18.934,118804.0
2019-07-23 11:50:00,25.9,25.99,25.89,25.98,85451.0,18.9413,19.0072,18.934,18.9998,85451.0
2019-07-23 12:00:00,25.98,26.07,25.96,26.02,87594.0,18.9998,19.0657,18.9852,19.0291,87594.0
2019-07-23 12:10:00,26.02,26.04,25.97,26.0,71300.0,19.0291,19.0437,18.9925,19.0145,71300.0
2019-07-23 12:20:00,26.0,26.09,25.98,26.09,76742.0,19.0145,19.0803,18.9998,19.0803,76742.0
2019-07-23 12:30:00,26.08,26.14,26.02,26.07,137284.0,19.073,19.1169,19.0291,19.0657,137284.0
2019-07-23 12:40:00,26.07,26.08,25.99,26.0,40773.0,19.0657,19.073,19.0072,19.0145,40773.0
2019-07-23 12:50:00,26.0,26.07,25.99,26.07,41452.0,19.0145,19.0657,19.0072,19.0657,41452.0
2019-07-23 13:00:00,26.06,26.11,26.05,26.08,65436.0,19.0583,19.0949,19.051,19.073,65436.0
2019-07-23 13:10:00,26.08,26.08,26.0,26.07,48532.0,19.073,19.073,19.0145,19.0657,48532.0
2019-07-23 13:20:00,26.08,26.15,26.07,26.13,68071.0,19.073,19.1242,19.0657,19.1095,68071.0
2019-07-23 13:30:00,26.12,26.18,26.1,26.12,53134.0,19.1022,19.1461,19.0876,19.1022,53134.0
2019-07-23 13:40:00,26.12,26.16,26.07,26.08,65232.0,19.1022,19.1315,19.0657,19.073,65232.0
2019-07-23 13:50:00,26.08,26.22,26.07,26.21,60858.0,19.073,19.1754,19.0657,19.168,60858.0
2019-07-23 14:00:00,26.22,26.25,26.13,26.14,58306.0,19.1754,19.1973,19.1095,19.1169,58306.0
2019-07-23 14:10:00,26.14,26.18,26.11,26.16,78812.0,19.1169,19.1461,19.0949,19.1315,78812.0
2019-07-23 14:20:00,26.15,26.16,26.08,26.11,65550.0,19.1242,19.1315,19.073,19.0949,65550.0
2019-07-23 14:30:00,26.1,26.15,26.07,26.09,66332.0,19.0876,19.1242,19.0657,19.0803,66332.0
2019-07-23 14:40:00,26.09,26.1,26.06,26.09,47386.0,19.0803,19.0876,19.0583,19.0803,47386.0
2019-07-23 14:50:00,26.09,26.15,26.06,26.14,84883.0,19.0803,19.1242,19.0583,19.1169,84883.0
2019-07-23 15:00:00,26.13,26.18,26.13,26.17,89599.0,19.1095,19.1461,19.1095,19.1388,89599.0
2019-07-23 15:10:00,26.17,26.18,26.11,26.17,120204.0,19.1388,19.1461,19.0949,19.1388,120204.0
2019-07-23 15:20:00,26.17,26.18,26.14,26.14,82336.0,19.1388,19.1461,19.1169,19.1169,82336.0
2019-07-23 15:30:00,26.14,26.21,26.12,26.21,126381.0,19.1169,19.168,19.1022,19.168,126381.0
2019-07-23 15:40:00,26.2,26.29,26.19,26.26,250174.0,19.1607,19.2266,19.1534,19.2046,250174.0
2019-07-23 15:50:00,26.26,26.31,26.22,26.23,658004.0,19.2046,19.2412,19.1754,19.1827,658004.0
2019-07-24 09:30:00,26.23,26.58,26.21,26.51,191701.0,19.1827,19.4386,19.168,19.3874,191701.0
2019-07-24 09:40:00,26.53,26.6,26.32,26.41,152029.0,19.4021,19.4533,19.2485,19.3143,152029.0
2019-07-24 09:50:00,26.41,26.53,26.33,26.47,136623.0,19.3143,19.4021,19.2558,19.3582,136623.0
2019-07-24 10:00:00,26.46,26.58,26.43,26.56,174529.0,19.3509,19.4386,19.3289,19.424,174529.0
2019-07-24 10:10:00,26.56,26.75,26.54,26.72,209484.0,19.424,19.563,19.4094,19.541,209484.0
2019-07-24 10:20:00,26.72,26.76,26.62,26.73,114317.0,19.541,19.5703,19.4679,19.5483,114317.0
2019-07-24 10:30:00,26.74,26.84,26.7,26.82,178906.0,19.5556,19.6288,19.5264,19.6142,178906.0
2019-07-24 10:40:00,26.83,26.84,26.73,26.75,132566.0,19.6215,19.6288,19.5483,19.563,132566.0
2019-07-24 10:50:00,26.75,26.84,26.75,26.83,102355.0,19.563,19.6288,19.563,19.6215,102355.0
2019-07-24 11:00:00,26.82,26.89,26.74,26.87,116688.0,19.6142,19.6653,19.5556,19.6507,116688.0
2019-07-24 11:10:00,26.86,26.87,26.81,26.81,94305.0,19.6434,19.6507,19.6068,19.6068,94305.0
2019-07-24 11:20:00,26.8,26.82,26.61,26.66,263018.0,19.5995,19.6142,19.4606,19.4971,263018.0
2019-07-24 11:30:00,26.64,26.67,26.61,26.63,42126.0,19.4825,19.5045,19.4606,19.4752,42126.0
2019-07-24 11:40:00,26.63,26.63,26.47,26.51,144199.0,19.4752,19.4752,19.3582,19.3874,144199.0
2019-07-24 11:50:00,26.51,26.61,26.5,26.59,98261.0,19.3874,19.4606,19.3801,19.4459,98261.0
2019-07-24 12:00:00,26.59,26.63,26.56,26.58,58908.0,19.4459,19.4752,19.424,19.4386,58908.0
2019-07-24 12:10:00,26.58,26.62,26.5,26.52,200709.0,19.4386,19.4679,19.3801,19.3948,200709.0
2019-07-24 12:20:00,26.51,26.55,26.46,26.51,364667.0,19.3874,19.4167,19.3509,19.3874,364667.0
2019-07-24 12:30:00,26.52,26.68,26.52,26.68,71057.0,19.3948,19.5118,19.3948,19.5118,71057.0
2019-07-24 12:40:00,26.68,26.76,26.68,26.73,53674.0,19.5118,19.5703,19.5118,19.5483,53674.0
2019-07-24 12:50:00,26.73,26.82,26.72,26.8,39502.0,19.5483,19.6142,19.541,19.5995,39502.0
2019-07-24 13:00:00,26.81,26.83,26.76,26.79,34913.0,19.6068,19.6215,19.5703,19.5922,34913.0
2019-07-24 13:10:00,26.79,26.8,26.74,26.75,45042.0,19.5922,19.5995,19.5556,19.563,45042.0
2019-07-24 13:20:00,26.75,26.81,26.74,26.79,33338.0,19.563,19.6068,19.5556,19.5922,33338.0
2019-07-24 13:30:00,26.79,26.8,26.71,26.73,47085.0,19.5922,19.5995,19.5337,19.5483,47085.0
2019-07-24 13:40:00,26.74,26.74,26.67,26.68,41989.0,19.5556,19.5556,19.5045,19.5118,41989.0
2019-07-24 13:50:00,26.68,26.68,26.62,26.64,79145.0,19.5118,19.5118,19.4679,19.4825,79145.0
2019-07-24 14:00:00,26.63,26.64,26.54,26.55,106658.0,19.4752,19.4825,19.4094,19.4167,106658.0
2019-07-24 14:10:00,26.56,26.56,26.48,26.52,164302.0,19.424,19.424,19.3655,19.3948,164302.0
2019-07-24 14:20:00,26.51,26.55,26.44,26.54,277836.0,19.3874,19.4167,19.3362,19.4094,277836.0
2019-07-24 14:30:00,26.55,26.59,26.53,26.54,159107.0,19.4167,19.4459,19.4021,19.4094,159107.0
2019-07-24 14:40:00,26.53,26.53,26.47,26.48,85457.0,19.4021,19.4021,19.3582,19.3655,85457.0
2019-07-24 14:50:00,26.49,26.56,26.48,26.55,137915.0,19.3728,19.424,19.3655,19.4167,137915.0
2019-07-24 15:00:00,26.55,26.56,26.49,26.53,67590.0,19.4167,19.424,19.3728,19.4021,67590.0
2019-07-24 15:10:00,26.52,26.59,26.52,26.56,63194.0,19.3948,19.4459,19.3948,19.424,63194.0
2019-07-24 15:20:00,26.57,26.61,26.56,26.59,67955.0,19.4313,19.4606,19.424,19.4459,67955.0
2019-07-24 15:30:00,26.6,26.6,26.54,26.57,121502.0,19.4533,19.4533,19.4094,19.4313,121502.0
2019-07-24 15:40:00,26.57,26.58,26.51,26.57,223145.0,19.4313,19.4386,19.3874,19.4313,223145.0
2019-07-24 15:50:00,26.56,26.59,26.49,26.49,461550.0,19.424,19.4459,19.3728,19.3728,461550.0
2019-07-25 09:30:00,26.61,26.67,26.46,26.58,115081.0,19.4606,19.5045,19.3509,19.4386,115081.0
2019-07-25 09:40:00,26.58,26.6,26.26,26.27,104597.0,19.4386,19.4533,19.2046,19.2119,104597.0
2019-07-25 09:50:00,26.28,26.39,26.23,26.37,87787.0,19.2192,19.2997,19.1827,19.2851,87787.0
2019-07-25 10:00:00,26.39,26.52,26.38,26.46,109959.0,19.2997,19.3948,19.2924,19.3509,109959.0
2019-07-25 10:10:00,26.47,26.53,26.44,26.5,80148.0,19.3582,19.4021,19.3362,19.3801,80148.0
2019-07-25 10:20:00,26.5,26.52,26.43,26.46,59100.0,19.3801,19.3948,19.3289,19.3509,59100.0
2019-07-25 10:30:00,26.47,26.6,26.47,26.55,68667.0,19.3582,19.4533,19.3582,19.4167,68667.0
2019-07-25 10:40:00,26.57,26.58,26.41,26.41,94396.0,19.4313,19.4386,19.3143,19.3143,94396.0
2019-07-25 10:50:00,26.4,26.42,26.27,26.29,89665.0,19.307,19.3216,19.2119,19.2266,89665.0
2019-07-25 11:00:00,26.3,26.31,26.13,26.15,104694.0,19.2339,19.2412,19.1095,19.1242,104694.0
2019-07-25 11:10:00,26.16,26.21,26.15,26.21,110651.0,19.1315,19.168,19.1242,19.168,110651.0
2019-07-25 11:20:00,26.21,26.26,26.1,26.1,62173.0,19.168,19.2046,19.0876,19.0876,62173.0
2019-07-25 11:30:00,26.1,26.11,26.02,26.04,61470.0,19.0876,19.0949,19.0291,19.0437,61470.0
2019-07-25 11:40:00,26.03,26.06,25.96,25.97,56457.0,19.0364,19.0583,18.9852,18.9925,56457.0
2019-07-25 11:50:00,25.96,26.01,25.87,25.92,117374.0,18.9852,19.0218,18.9194,18.956,117374.0
2019-07-25 12:00:00,25.92,25.93,25.86,25.92,169050.0,18.956,18.9633,18.9121,18.956,169050.0
2019-07-25 12:10:00,25.91,25.94,25.86,25.89,140526.0,18.9486,18.9706,18.9121,18.934,140526.0
2019-07-25 12:20:00,25.89,25.91,25.87,25.91,68780.0,18.934,18.9486,18.9194,18.9486,68780.0
2019-07-25 12:30:00,25.9,25.91,25.82,25.83,66341.0,18.9413,18.9486,18.8828,18.8901,66341.0
2019-07-25 12:40:00,25.83,25.87,25.78,25.87,45215.0,18.8901,18.9194,18.8536,18.9194,45215.0
2019-07-25 12:50:00,25.87,25.92,25.85,25.9,39249.0,18.9194,18.956,18.9048,18.9413,39249.0
2019-07-25 13:00:00,25.89,25.9,25.79,25.8,80548.0,18.934,18.9413,18.8609,18.8682,80548.0
2019-07-25 13:10:00,25.79,25.8,25.71,25.72,54105.0,18.8609,18.8682,18.8024,18.8097,54105.0
2019-07-25 13:20:00,25.72,25.78,25.68,25.76,51104.0,18.8097,18.8536,18.7804,18.8389,51104.0
2019-07-25 13:30:00,25.77,25.83,25.72,25.82,169120.0,18.8463,18.8901,18.8097,18.8828,169120.0
2019-07-25 13:40:00,25.82,25.82,25.77,25.8,126217.0,18.8828,18.8828,18.8463,18.8682,126217.0
2019-07-25 13:50:00,25.81,25.83,25.76,25.79,123624.0,18.8755,18.8901,18.8389,18.8609,123624.0
2019-07-25 14:00:00,25.79,25.82,25.77,25.79,85615.0,18.8609,18.8828,18.8463,18.8609,85615.0
2019-07-25 14:10:00,25.79,25.81,25.73,25.74,128819.0,18.8609,18.8755,18.817,18.8243,128819.0
2019-07-25 14:20:00,25.73,25.75,25.6,25.6,137983.0,18.817,18.8316,18.7219,18.7219,137983.0
2019-07-25 14:30:00,25.59,25.64,25.57,25.6,108202.0,18.7146,18.7512,18.7,18.7219,108202.0
2019-07-25 14:40:00,25.59,25.61,25.54,25.6,59909.0,18.7146,18.7292,18.6781,18.7219,59909.0
2019-07-25 14:50:00,25.6,25.63,25.56,25.57,58642.0,18.7219,18.7439,18.6927,18.7,58642.0
2019-07-25 15:00:00,25.57,25.6,25.52,25.55,88718.0,18.7,18.7219,18.6634,18.6854,88718.0
2019-07-25 15:10:00,25.54,25.56,25.5,25.52,96615.0,18.6781,18.6927,18.6488,18.6634,96615.0
2019-07-25 15:20:00,25.51,25.57,25.51,25.51,176856.0,18.6561,18.7,18.6561,18.6561,176856.0
2019-07-25 15:30:00,25.52,25.53,25.49,25.5,239926.0,18.6634,18.6707,18.6415,18.6488,239926.0
2019-07-25 15:40:00,25.49,25.58,25.48,25.57,312566.0,18.6415,18.7073,18.6342,18.7,312566.0
2019-07-25 15:50:00,25.57,25.57,25.49,25.57,491187.0,18.7,18.7,18.6415,18.7,491187.0
2019-07-26 09:30:00,25.53,25.61,25.41,25.55,143759.0,18.6707,18.7292,18.583,18.6854,143759.0
2019-07-26 09:40:00,25.55,25.8,25.55,25.78,72442.0,18.6854,18.8682,18.6854,18.8536,72442.0
2019-07-26 09:50:00,25.77,25.92,25.75,25.8,56490.0,18.8463,18.956,18.8316,18.8682,56490.0
2019-07-26 10:00:00,25.79,25.81,25.54,25.58,174825.0,18.8609,18.8755,18.6781,18.7073,174825.0
2019-07-26 10:10:00,25.59,25.66,25.54,25.57,77255.0,18.7146,18.7658,18.6781,18.7,77255.0
2019-07-26 10:20:00,25.56,25.56,25.5,25.51,91281.0,18.6927,18.6927,18.6488,18.6561,91281.0
2019-07-26 10:30:00,25.52,25.58,25.44,25.56,95775.0,18.6634,18.7073,18.6049,18.6927,95775.0
2019-07-26 10:40:00,25.56,25.57,25.45,25.51,71434.0,18.6927,18.7,18.6122,18.6561,71434.0
2019-07-26 10:50:00,25.51,25.51,25.43,25.44,81492.0,18.6561,18.6561,18.5976,18.6049,81492.0
2019-07-26 11:00:00,25.44,25.5,25.41,25.42,122943.0,18.6049,18.6488,18.583,18.5903,122943.0
2019-07-26 11:10:00,25.42,25.5,25.41,25.5,147414.0,18.5903,18.6488,18.583,18.6488,147414.0
2019-07-26 11:20:00,25.5,25.51,25.47,25.49,150870.0,18.6488,18.6561,18.6269,18.6415,150870.0
2019-07-26 11:30:00,25.5,25.58,25.48,25.57,177736.0,18.6488,18.7073,18.6342,18.7,177736.0
2019-07-26 11:40:00,25.57,25.61,25.5,25.52,63928.0,18.7,18.7292,18.6488,18.6634,63928.0
2019-07-26 11:50:00,25.52,25.52,25.45,25.46,49868.0,18.6634,18.6634,18.6122,18.6196,49868.0
2019-07-26 12:00:00,25.45,25.52,25.42,25.49,87393.0,18.6122,18.6634,18.5903,18.6415,87393.0
2019-07-26 12:10:00,25.49,25.49,25.37,25.38,130788.0,18.6415,18.6415,18.5537,18.561,130788.0
2019-07-26 12:20:00,25.38,25.39,25.34,25.36,130432.0,18.561,18.5684,18.5318,18.5464,130432.0
2019-07-26 12:30:00,25.36,25.46,25.35,25.46,95372.0,18.5464,18.6196,18.5391,18.6196,95372.0
2019-07-26 12:40:00,25.45,25.47,25.38,25.38,59404.0,18.6122,18.6269,18.561,18.561,59404.0
2019-07-26 12:50:00,25.38,25.46,25.38,25.46,36969.0,18.561,18.6196,18.561,18.6196,36969.0
2019-07-26 13:00:00,25.47,25.54,25.45,25.53,32352.0,18.6269,18.6781,18.6122,18.6707,32352.0
2019-07-26 13:10:00,25.54,25.55,25.48,25.5,37312.0,18.6781,18.6854,18.6342,18.6488,37312.0
2019-07-26 13:20:00,25.49,25.55,25.49,25.53,36713.0,18.6415,18.6854,18.6415,18.6707,36713.0
2019-07-26 13:30:00,25.54,25.55,25.5,25.55,38999.0,18.6781,18.6854,18.6488,18.6854,38999.0
2019-07-26 13:40:00,25.54,25.56,25.52,25.55,51150.0,18.6781,18.6927,18.6634,18.6854,51150.0
2019-07-26 13:50:00,25.55,25.64,25.54,25.64,76346.0,18.6854,18.7512,18.6781,18.7512,76346.0
2019-07-26 14:00:00,25.64,25.77,25.63,25.75,74883.0,18.7512,18.8463,18.7439,18.8316,74883.0
2019-07-26 14:10:00,25.75,25.78,25.72,25.77,48428.0,18.8316,18.8536,18.8097,18.8463,48428.0
2019-07-26 14:20:00,25.77,25.77,25.71,25.74,97618.0,18.8463,18.8463,18.8024,18.8243,97618.0
2019-07-26 14:30:00,25.74,25.77,25.72,25.73,51108.0,18.8243,18.8463,18.8097,18.817,51108.0
2019-07-26 14:40:00,25.73,25.77,25.7,25.76,62086.0,18.817,18.8463,18.7951,18.8389,62086.0
2019-07-26 14:50:00,25.75,25.81,25.75,25.8,52261.0,18.8316,18.8755,18.8316,18.8682,52261.0
2019-07-26 15:00:00,25.8,25.84,25.78,25.79,139468.0,18.8682,18.8975,18.8536,18.8609,139468.0
2019-07-26 15:10:00,25.78,25.79,25.64,25.64,104580.0,18.8536,18.8609,18.7512,18.7512,104580.0
2019-07-26 15:20:00,25.64,25.67,25.62,25.67,83645.0,18.7512,18.7731,18.7366,18.7731,83645.0
2019-07-26 15:30:00,25.68,25.74,25.65,25.67,152339.0,18.7804,18.8243,18.7585,18.7731,152339.0
2019-07-26 15:40:00,25.68,25.73,25.66,25.68,138710.0,18.7804,18.817,18.7658,18.7804,138710.0
2019-07-26 15:50:00,25.67,25.68,25.53,25.54,531786.0,18.7731,18.7804,18.6707,18.6781,531786.0
2019-07-29 09:30:00,25.35,25.57,25.26,25.38,157273.0,18.5391,18.7,18.4733,18.561,157273.0
2019-07-29 09:40:00,25.38,25.38,25.18,25.31,120154.0,18.561,18.561,18.4148,18.5099,120154.0
2019-07-29 09:50:00,25.3,25.41,25.26,25.3,113556.0,18.5025,18.583,18.4733,18.5025,113556.0
2019-07-29 10:00:00,25.3,25.31,25.12,25.14,107852.0,18.5025,18.5099,18.3709,18.3855,107852.0
2019-07-29 10:10:00,25.14,25.19,25.04,25.09,195417.0,18.3855,18.4221,18.3124,18.349,195417.0
2019-07-29 10:20:00,25.08,25.11,24.98,25.05,142281.0,18.3416,18.3636,18.2685,18.3197,142281.0
2019-07-29 10:30:00,25.05,25.1,24.92,24.92,117676.0,18.3197,18.3563,18.2246,18.2246,117676.0
2019-07-29 10:40:00,24.93,25.14,24.92,25.13,119250.0,18.2319,18.3855,18.2246,18.3782,119250.0
2019-07-29 10:50:00,25.13,25.27,25.12,25.26,165107.0,18.3782,18.4806,18.3709,18.4733,165107.0
2019-07-29 11:00:00,25.26,25.29,25.2,25.28,121762.0,18.4733,18.4952,18.4294,18.4879,121762.0
2019-07-29 11:10:00,25.28,25.36,25.21,25.25,142918.0,18.4879,18.5464,18.4367,18.466,142918.0
2019-07-29 11:20:00,25.25,25.3,25.2,25.28,147662.0,18.466,18.5025,18.4294,18.4879,147662.0
2019-07-29 11:30:00,25.29,25.32,25.24,25.26,105289.0,18.4952,18.5172,18.4587,18.4733,105289.0
2019-07-29 11:40:00,25.25,25.32,25.21,25.22,113048.0,18.466,18.5172,18.4367,18.444,113048.0
2019-07-29 11:50:00,25.22,25.35,25.21,25.32,78948.0,18.444,18.5391,18.4367,18.5172,78948.0
2019-07-29 12:00:00,25.32,25.32,25.2,25.23,69464.0,18.5172,18.5172,18.4294,18.4513,69464.0
2019-07-29 12:10:00,25.22,25.24,25.11,25.13,64364.0,18.444,18.4587,18.3636,18.3782,64364.0
2019-07-29 12:20:00,25.13,25.19,25.12,25.19,57455.0,18.3782,18.4221,18.3709,18.4221,57455.0
2019-07-29 12:30:00,25.19,25.29,25.18,25.28,99407.0,18.4221,18.4952,18.4148,18.4879,99407.0
2019-07-29 12:40:00,25.28,25.29,25.23,25.24,61494.0,18.4879,18.4952,18.4513,18.4587,61494.0
2019-07-29 12:50:00,25.23,25.25,25.16,25.24,66280.0,18.4513,18.466,18.4002,18.4587,66280.0
2019-07-29 13:00:00,25.25,25.37,25.24,25.37,58393.0,18.466,18.5537,18.4587,18.5537,58393.0
2019-07-29 13:10:00,25.37,25.4,25.33,25.36,71808.0,18.5537,18.5757,18.5245,18.5464,71808.0
2019-07-29 13:20:00,25.36,25.44,25.36,25.42,57684.0,18.5464,18.6049,18.5464,18.5903,57684.0
2019-07-29 13:30:00,25.41,25.44,25.38,25.43,49620.0,18.583,18.6049,18.561,18.5976,49620.0
2019-07-29 13:40:00,25.43,25.43,25.36,25.36,48228.0,18.5976,18.5976,18.5464,18.5464,48228.0
2019-07-29 13:50:00,25.37,25.53,25.36,25.51,54420.0,18.5537,18.6707,18.5464,18.6561,54420.0
2019-07-29 14:00:00,25.52,25.53,25.46,25.5,55560.0,18.6634,18.6707,18.6196,18.6488,55560.0
2019-07-29 14:10:00,25.51,25.56,25.48,25.56,53401.0,18.6561,18.6927,18.6342,18.6927,53401.0
2019-07-29 14:20:00,25.57,25.61,25.53,25.6,77420.0,18.7,18.7292,18.6707,18.7219,77420.0
2019-07-29 14:30:00,25.6,25.61,25.53,25.55,53320.0,18.7219,18.7292,18.6707,18.6854,53320.0
2019-07-29 14:40:00,25.54,25.61,25.53,25.59,57983.0,18.6781,18.7292,18.6707,18.7146,57983.0
2019-07-29 14:50:00,25.59,25.63,25.58,25.63,78634.0,18.7146,18.7439,18.7073,18.7439,78634.0
2019-07-29 15:00:00,25.63,25.63,25.53,25.54,63572.0,18.7439,18.7439,18.6707,18.6781,63572.0
2019-07-29 15:10:00,25.55,25.55,25.49,25.51,56197.0,18.6854,18.6854,18.6415,18.6561,56197.0
2019-07-29 15:20:00,25.51,25.53,25.46,25.47,101895.0,18.6561,18.6707,18.6196,18.6269,101895.0
2019-07-29 15:30:00,25.46,25.47,25.38,25.43,142385.0,18.6196,18.6269,18.561,18.5976,142385.0
2019-07-29 15:40:00,25.43,25.49,25.42,25.49,131488.0,18.5976,18.6415,18.5903,18.6415,131488.0
2019-07-29 15:50:00,25.49,25.53,25.48,25.51,337497.0,18.6415,18.6707,18.6342,18.6561,337497.0
2019-07-30 09:30:00,25.51,25.73,25.43,25.63,127864.0,18.6561,18.817,18.5976,18.7439,127864.0
2019-07-30 09:40:00,25.65,25.75,25.55,25.74,128787.0,18.7585,18.8316,18.6854,18.8243,128787.0
2019-07-30 09:50:00,25.76,25.84,25.67,25.82,134045.0,18.8389,18.8975,18.7731,18.8828,134045.0
2019-07-30 10:00:00,25.81,25.95,25.79,25.85,130953.0,18.8755,18.9779,18.8609,18.9048,130953.0
2019-07-30 10:10:00,25.86,25.91,25.78,25.87,201453.0,18.9121,18.9486,18.8536,18.9194,201453.0
2019-07-30 10:20:00,25.86,25.95,25.84,25.94,102409.0,18.9121,18.9779,18.8975,18.9706,102409.0
2019-07-30 10:30:00,25.94,25.96,25.9,25.9,117514.0,18.9706,18.9852,18.9413,18.9413,117514.0
2019-07-30 10:40:00,25.9,25.99,25.8,25.86,142404.0,18.9413,19.0072,18.8682,18.9121,142404.0
2019-07-30 10:50:00,25.87,25.89,25.74,25.8,104236.0,18.9194,18.934,18.8243,18.8682,104236.0
2019-07-30 11:00:00,25.79,25.88,25.78,25.88,180703.0,18.8609,18.9267,18.8536,18.9267,180703.0
2019-07-30 11:10:00,25.88,26.08,25.84,26.05,106311.0,18.9267,19.073,18.8975,19.051,106311.0
2019-07-30 11:20:00,26.05,26.17,26.01,26.08,311403.0,19.051,19.1388,19.0218,19.073,311403.0
2019-07-30 11:30:00,26.08,26.15,26.02,26.04,189178.0,19.073,19.1242,19.0291,19.0437,189178.0
2019-07-30 11:40:00,26.04,26.23,26.02,26.19,129192.0,19.0437,19.1827,19.0291,19.1534,129192.0
2019-07-30 11:50:00,26.19,26.29,26.19,26.27,105601.0,19.1534,19.2266,19.1534,19.2119,105601.0
2019-07-30 12:00:00,26.27,26.29,26.21,26.26,96548.0,19.2119,19.2266,19.168,19.2046,96548.0
2019-07-30 12:10:00,26.25,26.28,26.16,26.21,97486.0,19.1973,19.2192,19.1315,19.168,97486.0
2019-07-30 12:20:00,26.22,26.45,26.22,26.45,68698.0,19.1754,19.3436,19.1754,19.3436,68698.0
2019-07-30 12:30:00,26.44,26.45,26.39,26.44,49896.0,19.3362,19.3436,19.2997,19.3362,49896.0
2019-07-30 12:40:00,26.44,26.51,26.43,26.48,62293.0,19.3362,19.3874,19.3289,19.3655,62293.0
2019-07-30 12:50:00,26.47,26.49,26.39,26.48,83961.0,19.3582,19.3728,19.2997,19.3655,83961.0
2019-07-30 13:00:00,26.48,26.58,26.47,26.53,95368.0,19.3655,19.4386,19.3582,19.4021,95368.0
2019-07-30 13:10:00,26.54,26.66,26.53,26.61,111372.0,19.4094,19.4971,19.4021,19.4606,111372.0
2019-07-30 13:20:00,26.61,26.73,26.59,26.73,51975.0,19.4606,19.5483,19.4459,19.5483,51975.0
2019-07-30 13:30:00,26.73,26.88,26.73,26.86,129063.0,19.5483,19.658,19.5483,19.6434,129063.0
2019-07-30 13:40:00,26.86,26.91,26.79,26.79,88917.0,19.6434,19.68,19.5922,19.5922,88917.0
2019-07-30 13:50:00,26.79,26.9,26.76,26.9,75857.0,19.5922,19.6727,19.5703,19.6727,75857.0
2019-07-30 14:00:00,26.89,26.97,26.87,26.91,86593.0,19.6653,19.7239,19.6507,19.68,86593.0
2019-07-30 14:10:00,26.92,27.12,26.91,27.09,148188.0,19.6873,19.8336,19.68,19.8116,148188.0
2019-07-30 14:20:00,27.1,27.13,26.99,27.02,167533.0,19.8189,19.8409,19.7385,19.7604,167533.0
2019-07-30 14:30:00,27.02,27.02,26.97,26.98,127682.0,19.7604,19.7604,19.7239,19.7312,127682.0
2019-07-30 14:40:00,26.98,27.01,26.96,26.99,92054.0,19.7312,19.7531,19.7165,19.7385,92054.0
2019-07-30 14:50:00,26.99,27.0,26.85,26.93,279888.0,19.7385,19.7458,19.6361,19.6946,279888.0
2019-07-30 15:00:00,26.93,26.98,26.91,26.97,83220.0,19.6946,19.7312,19.68,19.7239,83220.0
2019-07-30 15:10:00,26.97,26.99,26.88,26.91,152682.0,19.7239,19.7385,19.658,19.68,152682.0
2019-07-30 15:20:00,26.91,26.96,26.85,26.91,146461.0,19.68,19.7165,19.6361,19.68,146461.0
2019-07-30 15:30:00,26.91,26.98,26.81,26.84,263105.0,19.68,19.7312,19.6068,19.6288,263105.0
2019-07-30 15:40:00,26.84,26.85,26.74,26.77,373248.0,19.6288,19.6361,19.5556,19.5776,373248.0
2019-07-30 15:50:00,26.78,26.89,26.73,26.89,667034.0,19.5849,19.6653,19.5483,19.6653,667034.0
2019-07-31 09:30:00,26.81,27.05,26.71,26.74,155726.0,19.6068,19.7824,19.5337,19.5556,155726.0
2019-07-31 09:40:00,26.74,26.99,26.62,26.98,145161.0,19.5556,19.7385,19.4679,19.7312,145161.0
2019-07-31 09:50:00,26.98,27.08,26.9,26.95,277879.0,19.7312,19.8043,19.6727,19.7092,277879.0
2019-07-31 10:00:00,26.94,27.04,26.91,26.99,196733.0,19.7019,19.775,19.68,19.7385,196733.0
2019-07-31 10:10:00,26.99,27.15,26.98,27.08,78211.0,19.7385,19.8555,19.7312,19.8043,78211.0
2019-07-31 10:20:00,27.08,27.08,26.84,26.86,78743.0,19.8043,19.8043,19.6288,19.6434,78743.0
2019-07-31 10:30:00,26.9,27.18,26.87,27.18,140042.0,19.6727,19.8774,19.6507,19.8774,140042.0
2019-07-31 10:40:00,27.18,27.33,27.14,27.32,112280.0,19.8774,19.9871,19.8482,19.9798,112280.0
2019-07-31 10:50:00,27.32,27.45,27.29,27.38,227555.0,19.9798,20.0749,19.9579,20.0237,227555.0
2019-07-31 11:00:00,27.38,27.56,27.3,27.56,174096.0,20.0237,20.1553,19.9652,20.1553,174096.0
2019-07-31 11:10:00,27.55,27.59,27.47,27.49,287783.0,20.148,20.1773,20.0895,20.1041,287783.0
2019-07-31 11:20:00,27.5,27.58,27.44,27.52,189651.0,20.1115,20.17,20.0676,20.1261,189651.0
2019-07-31 11:30:00,27.53,27.6,27.44,27.56,165813.0,20.1334,20.1846,20.0676,20.1553,165813.0
2019-07-31 11:40:00,27.56,27.56,27.5,27.54,49892.0,20.1553,20.1553,20.1115,20.1407,49892.0
2019-07-31 11:50:00,27.53,27.54,27.42,27.43,99880.0,20.1334,20.1407,20.0529,20.0603,99880.0
2019-07-31 12:00:00,27.43,27.43,27.35,27.38,90201.0,20.0603,20.0603,20.0018,20.0237,90201.0
2019-07-31 12:10:00,27.38,27.42,27.29,27.3,137089.0,20.0237,20.0529,19.9579,19.9652,137089.0
2019-07-31 12:20:00,27.3,27.33,27.26,27.32,46122.0,19.9652,19.9871,19.9359,19.9798,46122.0
2019-07-31 12:30:00,27.32,27.4,27.3,27.37,66471.0,19.9798,20.0383,19.9652,20.0164,66471.0
2019-07-31 12:40:00,27.37,27.4,27.31,27.34,56456.0,20.0164,20.0383,19.9725,19.9944,56456.0
2019-07-31 12:50:00,27.35,27.38,27.32,27.38,58788.0,20.0018,20.0237,19.9798,20.0237,58788.0
2019-07-31 13:00:00,27.38,27.41,27.29,27.32,120301.0,20.0237,20.0456,19.9579,19.9798,120301.0
2019-07-31 13:10:00,27.32,27.35,27.28,27.35,48988.0,19.9798,20.0018,19.9506,20.0018,48988.0
2019-07-31 13:20:00,27.34,27.39,27.29,27.35,49379.0,19.9944,20.031,19.9579,20.0018,49379.0
2019-07-31 13:30:00,27.35,27.36,27.3,27.32,55190.0,20.0018,20.0091,19.9652,19.9798,55190.0
2019-07-31 13:40:00,27.32,27.36,27.29,27.31,81573.0,19.9798,20.0091,19.9579,19.9725,81573.0
2019-07-31 13:50:00,27.3,27.37,27.28,27.31,76892.0,19.9652,20.0164,19.9506,19.9725,76892.0
2019-07-31 14:00:00,27.31,27.4,27.12,27.32,133095.0,19.9725,20.0383,19.8336,19.9798,133095.0
2019-07-31 14:10:00,27.31,27.4,27.28,27.39,112470.0,19.9725,20.0383,19.9506,20.031,112470.0
2019-07-31 14:20:00,27.39,27.47,27.38,27.43,63077.0,20.031,20.0895,20.0237,20.0603,63077.0
2019-07-31 14:30:00,27.42,27.49,27.29,27.29,92834.0,20.0529,20.1041,19.9579,19.9579,92834.0
2019-07-31 14:40:00,27.3,27.3,27.15,27.16,130593.0,19.9652,19.9652,19.8555,19.8628,130593.0
2019-07-31 14:50:00,27.15,27.17,26.76,27.0,256159.0,19.8555,19.8701,19.5703,19.7458,256159.0
2019-07-31 15:00:00,27.01,27.12,26.9,27.06,127573.0,19.7531,19.8336,19.6727,19.7897,127573.0
2019-07-31 15:10:00,27.07,27.11,26.97,27.1,111058.0,19.797,19.8262,19.7239,19.8189,111058.0
2019-07-31 15:20:00,27.1,27.2,27.08,27.15,73335.0,19.8189,19.8921,19.8043,19.8555,73335.0
2019-07-31 15:30:00,27.14,27.15,26.98,27.03,206657.0,19.8482,19.8555,19.7312,19.7677,206657.0
2019-07-31 15:40:00,27.03,27.17,26.99,27.14,143520.0,19.7677,19.8701,19.7385,19.8482,143520.0
2019-07-31 15:50:00,27.13,27.14,27.0,27.01,318448.0,19.8409,19.8482,19.7458,19.7531,318448.0
2019-08-01 09:30:00,26.5,26.5,25.97,25.98,364076.0,19.3801,19.3801,18.9925,18.9998,364076.0
2019-08-01 09:40:00,25.98,26.05,25.8,25.96,161884.0,18.9998,19.051,18.8682,18.9852,161884.0
2019-08-01 09:50:00,25.96,26.04,25.8,25.98,124170.0,18.9852,19.0437,18.8682,18.9998,124170.0
2019-08-01 10:00:00,25.98,26.11,25.97,26.03,342351.0,18.9998,19.0949,18.9925,19.0364,342351.0
2019-08-01 10:10:00,26.03,26.06,25.81,25.92,135475.0,19.0364,19.0583,18.8755,18.956,135475.0
2019-08-01 10:20:00,25.93,26.01,25.89,25.99,62103.0,18.9633,19.0218,18.934,19.0072,62103.0
2019-08-01 10:30:00,26.0,26.03,25.77,25.78,112814.0,19.0145,19.0364,18.8463,18.8536,112814.0
2019-08-01 10:40:00,25.78,25.82,25.63,25.67,180144.0,18.8536,18.8828,18.7439,18.7731,180144.0
2019-08-01 10:50:00,25.67,25.69,25.58,25.6,207056.0,18.7731,18.7878,18.7073,18.7219,207056.0
2019-08-01 11:00:00,25.6,25.72,25.54,25.61,121463.0,18.7219,18.8097,18.6781,18.7292,121463.0
2019-08-01 11:10:00,25.61,25.63,25.48,25.52,96817.0,18.7292,18.7439,18.6342,18.6634,96817.0
2019-08-01 11:20:00,25.51,25.63,25.46,25.62,113627.0,18.6561,18.7439,18.6196,18.7366,113627.0
2019-08-01 11:30:00,25.61,25.67,25.56,25.64,138580.0,18.7292,18.7731,18.6927,18.7512,138580.0
2019-08-01 11:40:00,25.64,25.87,25.63,25.86,148909.0,18.7512,18.9194,18.7439,18.9121,148909.0
2019-08-01 11:50:00,25.86,25.86,25.76,25.76,91284.0,18.9121,18.9121,18.8389,18.8389,91284.0
2019-08-01 12:00:00,25.77,25.77,25.67,25.71,145872.0,18.8463,18.8463,18.7731,18.8024,145872.0
2019-08-01 12:10:00,25.71,25.83,25.65,25.66,104320.0,18.8024,18.8901,18.7585,18.7658,104320.0
2019-08-01 12:20:00,25.66,25.69,25.58,25.61,174566.0,18.7658,18.7878,18.7073,18.7292,174566.0
2019-08-01 12:30:00,25.61,25.67,25.49,25.5,207318.0,18.7292,18.7731,18.6415,18.6488,207318.0
2019-08-01 12:40:00,25.5,25.54,25.46,25.5,110262.0,18.6488,18.6781,18.6196,18.6488,110262.0
2019-08-01 12:50:00,25.49,25.57,25.49,25.52,115295.0,18.6415,18.7,18.6415,18.6634,115295.0
2019-08-01 13:00:00,25.52,25.59,25.52,25.57,116259.0,18.6634,18.7146,18.6634,18.7,116259.0
2019-08-01 13:10:00,25.57,25.6,25.54,25.54,75735.0,18.7,18.7219,18.6781,18.6781,75735.0
2019-08-01 13:20:00,25.55,25.58,25.28,25.29,196545.0,18.6854,18.7073,18.4879,18.4952,196545.0
2019-08-01 13:30:00,25.28,25.34,24.96,24.99,404544.0,18.4879,18.5318,18.2539,18.2758,404544.0
2019-08-01 13:40:00,24.98,25.15,24.93,25.08,436162.0,18.2685,18.3928,18.2319,18.3416,436162.0
2019-08-01 13:50:00,25.07,25.23,25.02,25.2,200894.0,18.3343,18.4513,18.2978,18.4294,200894.0
2019-08-01 14:00:00,25.2,25.24,25.05,25.06,166628.0,18.4294,18.4587,18.3197,18.327,166628.0
2019-08-01 14:10:00,25.05,25.23,25.01,25.19,291442.0,18.3197,18.4513,18.2905,18.4221,291442.0
2019-08-01 14:20:00,25.19,25.2,25.02,25.08,235603.0,18.4221,18.4294,18.2978,18.3416,235603.0
2019-08-01 14:30:00,25.08,25.1,24.83,24.89,208645.0,18.3416,18.3563,18.1588,18.2027,208645.0
2019-08-01 14:40:00,24.88,25.06,24.88,25.05,299554.0,18.1954,18.327,18.1954,18.3197,299554.0
2019-08-01 14:50:00,25.05,25.11,24.99,25.05,175696.0,18.3197,18.3636,18.2758,18.3197,175696.0
2019-08-01 15:00:00,25.05,25.08,24.98,24.98,267220.0,18.3197,18.3416,18.2685,18.2685,267220.0
2019-08-01 15:10:00,24.98,25.14,24.96,25.08,368005.0,18.2685,18.3855,18.2539,18.3416,368005.0
2019-08-01 15:20:00,25.08,25.39,25.06,25.3,252761.0,18.3416,18.5684,18.327,18.5025,252761.0
2019-08-01 15:30:00,25.3,25.33,25.2,25.29,213774.0,18.5025,18.5245,18.4294,18.4952,213774.0
2019-08-01 15:40:00,25.29,25.31,25.2,25.25,271240.0,18.4952,18.5099,18.4294,18.466,271240.0
2019-08-01 15:50:00,25.26,25.26,25.15,25.17,753791.0,18.4733,18.4733,18.3928,18.4075,753791.0
2019-08-02 09:30:00,25.26,25.76,25.13,25.37,237241.0,18.4733,18.8389,18.3782,18.5537,237241.0
2019-08-02 09:40:00,25.36,25.41,25.14,25.15,212443.0,18.5464,18.583,18.3855,18.3928,212443.0
2019-08-02 09:50:00,25.16,25.27,24.97,24.99,237698.0,18.4002,18.4806,18.2612,18.2758,237698.0
2019-08-02 10:00:00,24.98,25.06,24.83,24.9,152420.0,18.2685,18.327,18.1588,18.21,152420.0
2019-08-02 10:10:00,24.89,24.91,24.49,24.62,449754.0,18.2027,18.2173,17.9102,18.0052,449754.0
2019-08-02 10:20:00,24.62,24.68,24.45,24.5,196902.0,18.0052,18.0491,17.8809,17.9175,196902.0
2019-08-02 10:30:00,24.51,24.51,24.31,24.34,131474.0,17.9248,17.9248,17.7785,17.8005,131474.0
2019-08-02 10:40:00,24.33,24.41,24.23,24.3,253845.0,17.7932,17.8517,17.72,17.7712,253845.0
2019-08-02 10:50:00,24.29,24.3,24.17,24.24,163550.0,17.7639,17.7712,17.6761,17.7273,163550.0
2019-08-02 11:00:00,24.23,24.42,24.2,24.41,99862.0,17.72,17.859,17.6981,17.8517,99862.0
2019-08-02 11:10:00,24.41,24.68,24.4,24.67,131833.0,17.8517,18.0491,17.8443,18.0418,131833.0
2019-08-02 11:20:00,24.66,24.78,24.64,24.68,240397.0,18.0345,18.1222,18.0199,18.0491,240397.0
2019-08-02 11:30:00,24.67,24.76,24.63,24.71,247520.0,18.0418,18.1076,18.0126,18.0711,247520.0
2019-08-02 11:40:00,24.71,24.88,24.68,24.87,141578.0,18.0711,18.1954,18.0491,18.1881,141578.0
2019-08-02 11:50:00,24.87,24.98,24.76,24.97,178361.0,18.1881,18.2685,18.1076,18.2612,178361.0
2019-08-02 12:00:00,24.98,25.12,24.95,25.1,218275.0,18.2685,18.3709,18.2466,18.3563,218275.0
2019-08-02 12:10:00,25.09,25.24,25.08,25.23,106740.0,18.349,18.4587,18.3416,18.4513,106740.0
2019-08-02 12:20:00,25.21,25.22,25.14,25.15,109530.0,18.4367,18.444,18.3855,18.3928,109530.0
2019-08-02 12:30:00,25.15,25.17,25.0,25.08,125220.0,18.3928,18.4075,18.2831,18.3416,125220.0
2019-08-02 12:40:00,25.08,25.12,25.01,25.01,87535.0,18.3416,18.3709,18.2905,18.2905,87535.0
2019-08-02 12:50:00,25.01,25.12,25.0,25.11,100590.0,18.2905,18.3709,18.2831,18.3636,100590.0
2019-08-02 13:00:00,25.12,25.18,25.07,25.14,98193.0,18.3709,18.4148,18.3343,18.3855,98193.0
2019-08-02 13:10:00,25.14,25.23,25.11,25.19,128952.0,18.3855,18.4513,18.3636,18.4221,128952.0
2019-08-02 13:20:00,25.19,25.24,25.17,25.17,85096.0,18.4221,18.4587,18.4075,18.4075,85096.0
2019-08-02 13:30:00,25.16,25.19,25.12,25.14,91382.0,18.4002,18.4221,18.3709,18.3855,91382.0
2019-08-02 13:40:00,25.14,25.2,25.09,25.1,105362.0,18.3855,18.4294,18.349,18.3563,105362.0
2019-08-02 13:50:00,25.1,25.12,25.06,25.08,83845.0,18.3563,18.3709,18.327,18.3416,83845.0
2019-08-02 14:00:00,25.08,25.18,25.05,25.12,136742.0,18.3416,18.4148,18.3197,18.3709,136742.0
2019-08-02 14:10:00,25.12,25.13,25.0,25.05,115654.0,18.3709,18.3782,18.2831,18.3197,115654.0
2019-08-02 14:20:00,25.05,25.13,25.04,25.08,110536.0,18.3197,18.3782,18.3124,18.3416,110536.0
2019-08-02 14:30:00,25.07,25.15,25.04,25.15,96888.0,18.3343,18.3928,18.3124,18.3928,96888.0
2019-08-02 14:40:00,25.14,25.15,25.06,25.08,82663.0,18.3855,18.3928,18.327,18.3416,82663.0
2019-08-02 14:50:00,25.07,25.07,25.02,25.06,81626.0,18.3343,18.3343,18.2978,18.327,81626.0
2019-08-02 15:00:00,25.06,25.08,24.98,24.99,106179.0,18.327,18.3416,18.2685,18.2758,106179.0
2019-08-02 15:10:00,24.99,24.99,24.9,24.98,94248.0,18.2758,18.2758,18.21,18.2685,94248.0
2019-08-02 15:20:00,24.98,25.09,24.97,25.05,131040.0,18.2685,18.349,18.2612,18.3197,131040.0
2019-08-02 15:30:00,25.05,25.1,24.93,25.1,263831.0,18.3197,18.3563,18.2319,18.3563,263831.0
2019-08-02 15:40:00,25.1,25.18,25.08,25.18,319452.0,18.3563,18.4148,18.3416,18.4148,319452.0
2019-08-02 15:50:00,25.18,25.2,25.03,25.04,709263.0,18.4148,18.4294,18.3051,18.3124,709263.0
2019-08-05 09:30:00,24.25,24.48,23.94,24.32,223068.0,17.7346,17.9029,17.5079,17.7858,223068.0
2019-08-05 09:40:00,24.31,24.31,23.98,23.99,193799.0,17.7785,17.7785,17.5372,17.5445,193799.0
2019-08-05 09:50:00,23.99,24.3,23.99,24.3,188187.0,17.5445,17.7712,17.5445,17.7712,188187.0
2019-08-05 10:00:00,24.29,24.34,23.96,23.98,263227.0,17.7639,17.8005,17.5226,17.5372,263227.0
2019-08-05 10:10:00,23.98,24.1,23.95,23.95,279871.0,17.5372,17.6249,17.5152,17.5152,279871.0
2019-08-05 10:20:00,23.96,24.14,23.93,24.11,156576.0,17.5226,17.6542,17.5006,17.6323,156576.0
2019-08-05 10:30:00,24.11,24.13,24.02,24.02,116162.0,17.6323,17.6469,17.5664,17.5664,116162.0
2019-08-05 10:40:00,24.03,24.26,23.98,24.25,108670.0,17.5738,17.742,17.5372,17.7346,108670.0
2019-08-05 10:50:00,24.25,24.37,24.23,24.34,335204.0,17.7346,17.8224,17.72,17.8005,335204.0
2019-08-05 11:00:00,24.33,24.44,24.32,24.36,158076.0,17.7932,17.8736,17.7858,17.8151,158076.0
2019-08-05 11:10:00,24.37,24.5,24.27,24.29,175807.0,17.8224,17.9175,17.7493,17.7639,175807.0
2019-08-05 11:20:00,24.29,24.36,24.26,24.3,189478.0,17.7639,17.8151,17.742,17.7712,189478.0
2019-08-05 11:30:00,24.3,24.54,24.3,24.41,186079.0,17.7712,17.9467,17.7712,17.8517,186079.0
2019-08-05 11:40:00,24.42,24.43,24.26,24.34,144976.0,17.859,17.8663,17.742,17.8005,144976.0
2019-08-05 11:50:00,24.34,24.36,24.26,24.34,99700.0,17.8005,17.8151,17.742,17.8005,99700.0
2019-08-05 12:00:00,24.34,24.37,24.16,24.17,125391.0,17.8005,17.8224,17.6688,17.6761,125391.0
2019-08-05 12:10:00,24.17,24.4,24.16,24.4,264262.0,17.6761,17.8443,17.6688,17.8443,264262.0
2019-08-05 12:20:00,24.39,24.42,24.2,24.2,193894.0,17.837,17.859,17.6981,17.6981,193894.0
2019-08-05 12:30:00,24.2,24.26,24.18,24.26,97161.0,17.6981,17.742,17.6835,17.742,97161.0
2019-08-05 12:40:00,24.26,24.38,24.21,24.22,101911.0,17.742,17.8297,17.7054,17.7127,101911.0
2019-08-05 12:50:00,24.22,24.23,24.04,24.12,250713.0,17.7127,17.72,17.5811,17.6396,250713.0
2019-08-05 13:00:00,24.13,24.25,24.1,24.2,114925.0,17.6469,17.7346,17.6249,17.6981,114925.0
2019-08-05 13:10:00,24.21,24.32,24.2,24.29,59557.0,17.7054,17.7858,17.6981,17.7639,59557.0
2019-08-05 13:20:00,24.29,24.34,24.24,24.32,123716.0,17.7639,17.8005,17.7273,17.7858,123716.0
2019-08-05 13:30:00,24.34,24.35,24.19,24.21,95164.0,17.8005,17.8078,17.6908,17.7054,95164.0
2019-08-05 13:40:00,24.22,24.27,24.15,24.19,68976.0,17.7127,17.7493,17.6615,17.6908,68976.0
2019-08-05 13:50:00,24.18,24.21,24.14,24.19,65538.0,17.6835,17.7054,17.6542,17.6908,65538.0
2019-08-05 14:00:00,24.18,24.23,24.15,24.2,62523.0,17.6835,17.72,17.6615,17.6981,62523.0
2019-08-05 14:10:00,24.2,24.25,24.18,24.21,67841.0,17.6981,17.7346,17.6835,17.7054,67841.0
2019-08-05 14:20:00,24.21,24.24,24.1,24.1,82964.0,17.7054,17.7273,17.6249,17.6249,82964.0
2019-08-05 14:30:00,24.11,24.15,23.99,24.12,136131.0,17.6323,17.6615,17.5445,17.6396,136131.0
2019-08-05 14:40:00,24.12,24.19,24.05,24.16,117784.0,17.6396,17.6908,17.5884,17.6688,117784.0
2019-08-05 14:50:00,24.15,24.19,24.11,24.15,83820.0,17.6615,17.6908,17.6323,17.6615,83820.0
2019-08-05 15:00:00,24.16,24.18,24.08,24.09,131371.0,17.6688,17.6835,17.6103,17.6176,131371.0
2019-08-05 15:10:00,24.12,24.22,24.08,24.14,212730.0,17.6396,17.7127,17.6103,17.6542,212730.0
2019-08-05 15:20:00,24.14,24.19,24.05,24.06,129777.0,17.6542,17.6908,17.5884,17.5957,129777.0
2019-08-05 15:30:00,24.05,24.15,24.0,24.08,234573.0,17.5884,17.6615,17.5518,17.6103,234573.0
2019-08-05 15:40:00,24.08,24.13,24.04,24.08,224375.0,17.6103,17.6469,17.5811,17.6103,224375.0
2019-08-05 15:50:00,24.07,24.11,24.01,24.06,706233.0,17.603,17.6323,17.5591,17.5957,706233.0
2019-08-06 09:30:00,24.31,24.5,23.88,23.88,172557.0,17.7785,17.9175,17.4641,17.4641,172557.0
2019-08-06 09:40:00,23.9,24.04,23.87,23.88,296900.0,17.4787,17.5811,17.4567,17.4641,296900.0
2019-08-06 09:50:00,23.88,23.96,23.74,23.86,269040.0,17.4641,17.5226,17.3617,17.4494,269040.0
2019-08-06 10:00:00,23.86,24.0,23.63,23.96,424635.0,17.4494,17.5518,17.2812,17.5226,424635.0
2019-08-06 10:10:00,23.96,24.05,23.89,23.98,454965.0,17.5226,17.5884,17.4714,17.5372,454965.0
2019-08-06 10:20:00,23.98,24.18,23.96,24.11,353027.0,17.5372,17.6835,17.5226,17.6323,353027.0
2019-08-06 10:30:00,24.1,24.16,24.05,24.1,196021.0,17.6249,17.6688,17.5884,17.6249,196021.0
2019-08-06 10:40:00,24.09,24.12,23.96,23.98,198166.0,17.6176,17.6396,17.5226,17.5372,198166.0
2019-08-06 10:50:00,23.98,24.12,23.96,24.06,104209.0,17.5372,17.6396,17.5226,17.5957,104209.0
2019-08-06 11:00:00,24.07,24.07,23.84,23.84,186277.0,17.603,17.603,17.4348,17.4348,186277.0
2019-08-06 11:10:00,23.84,23.86,23.49,23.5,181239.0,17.4348,17.4494,17.1788,17.1862,181239.0
2019-08-06 11:20:00,23.5,23.74,23.48,23.69,281970.0,17.1862,17.3617,17.1715,17.3251,281970.0
2019-08-06 11:30:00,23.69,23.76,23.66,23.7,172204.0,17.3251,17.3763,17.3032,17.3324,172204.0
2019-08-06 11:40:00,23.7,23.75,23.68,23.75,146338.0,17.3324,17.369,17.3178,17.369,146338.0
2019-08-06 11:50:00,23.75,23.77,23.62,23.69,143457.0,17.369,17.3836,17.2739,17.3251,143457.0
2019-08-06 12:00:00,23.68,23.71,23.58,23.67,162607.0,17.3178,17.3397,17.2447,17.3105,162607.0
2019-08-06 12:10:00,23.67,23.7,23.61,23.63,101744.0,17.3105,17.3324,17.2666,17.2812,101744.0
2019-08-06 12:20:00,23.64,23.78,23.64,23.7,359414.0,17.2885,17.3909,17.2885,17.3324,359414.0
2019-08-06 12:30:00,23.69,23.71,23.67,23.68,161475.0,17.3251,17.3397,17.3105,17.3178,161475.0
2019-08-06 12:40:00,23.68,23.72,23.67,23.7,136197.0,17.3178,17.347,17.3105,17.3324,136197.0
2019-08-06 12:50:00,23.7,23.72,23.66,23.67,165659.0,17.3324,17.347,17.3032,17.3105,165659.0
2019-08-06 13:00:00,23.67,23.84,23.65,23.8,178450.0,17.3105,17.4348,17.2959,17.4055,178450.0
2019-08-06 13:10:00,23.8,23.86,23.77,23.78,141641.0,17.4055,17.4494,17.3836,17.3909,141641.0
2019-08-06 13:20:00,23.78,23.89,23.77,23.87,165278.0,17.3909,17.4714,17.3836,17.4567,165278.0
2019-08-06 13:30:00,23.87,23.91,23.85,23.89,209635.0,17.4567,17.486,17.4421,17.4714,209635.0
2019-08-06 13:40:00,23.89,24.03,23.86,24.01,408685.0,17.4714,17.5738,17.4494,17.5591,408685.0
2019-08-06 13:50:00,24.0,24.11,23.99,24.11,321456.0,17.5518,17.6323,17.5445,17.6323,321456.0
2019-08-06 14:00:00,24.11,24.12,24.04,24.09,364676.0,17.6323,17.6396,17.5811,17.6176,364676.0
2019-08-06 14:10:00,24.1,24.2,24.07,24.16,220139.0,17.6249,17.6981,17.603,17.6688,220139.0
2019-08-06 14:20:00,24.17,24.17,24.06,24.07,185298.0,17.6761,17.6761,17.5957,17.603,185298.0
2019-08-06 14:30:00,24.07,24.13,24.03,24.11,215295.0,17.603,17.6469,17.5738,17.6323,215295.0
2019-08-06 14:40:00,24.11,24.13,24.06,24.11,169384.0,17.6323,17.6469,17.5957,17.6323,169384.0
2019-08-06 14:50:00,24.11,24.13,24.04,24.05,141078.0,17.6323,17.6469,17.5811,17.5884,141078.0
2019-08-06 15:00:00,24.05,24.05,23.94,23.95,202415.0,17.5884,17.5884,17.5079,17.5152,202415.0
2019-08-06 15:10:00,23.94,24.04,23.94,23.98,389966.0,17.5079,17.5811,17.5079,17.5372,389966.0
2019-08-06 15:20:00,23.98,24.0,23.88,23.9,278614.0,17.5372,17.5518,17.4641,17.4787,278614.0
2019-08-06 15:30:00,23.9,24.0,23.89,23.98,400200.0,17.4787,17.5518,17.4714,17.5372,400200.0
2019-08-06 15:40:00,23.97,24.14,23.96,24.1,567785.0,17.5299,17.6542,17.5226,17.6249,567785.0
2019-08-06 15:50:00,24.1,24.21,24.06,24.2,1003274.0,17.6249,17.7054,17.5957,17.6981,1003274.0
2019-08-07 09:30:00,23.13,23.62,22.67,23.61,535929.0,16.9156,17.2739,16.5792,17.2666,535929.0
2019-08-07 09:40:00,23.55,23.91,23.49,23.71,455099.0,17.2227,17.486,17.1788,17.3397,455099.0
2019-08-07 09:50:00,23.73,23.75,23.46,23.74,459647.0,17.3544,17.369,17.1569,17.3617,459647.0
2019-08-07 10:00:00,23.73,23.81,23.51,23.78,331983.0,17.3544,17.4129,17.1935,17.3909,331983.0
2019-08-07 10:10:00,23.8,23.85,23.34,23.37,344860.0,17.4055,17.4421,17.0691,17.0911,344860.0
2019-08-07 10:20:00,23.36,23.46,23.19,23.29,242695.0,17.0838,17.1569,16.9594,17.0326,242695.0
2019-08-07 10:30:00,23.29,23.29,22.89,23.15,451170.0,17.0326,17.0326,16.74,16.9302,451170.0
2019-08-07 10:40:00,23.16,23.28,23.11,23.28,318016.0,16.9375,17.0253,16.9009,17.0253,318016.0
2019-08-07 10:50:00,23.27,23.46,23.25,23.4,200704.0,17.0179,17.1569,17.0033,17.113,200704.0
2019-08-07 11:00:00,23.39,23.53,23.33,23.48,230027.0,17.1057,17.2081,17.0618,17.1715,230027.0
2019-08-07 11:10:00,23.47,23.74,23.45,23.68,236283.0,17.1642,17.3617,17.1496,17.3178,236283.0
2019-08-07 11:20:00,23.67,23.81,23.66,23.73,213877.0,17.3105,17.4129,17.3032,17.3544,213877.0
2019-08-07 11:30:00,23.73,23.74,23.52,23.53,189166.0,17.3544,17.3617,17.2008,17.2081,189166.0
2019-08-07 11:40:00,23.54,23.67,23.48,23.65,229500.0,17.2154,17.3105,17.1715,17.2959,229500.0
2019-08-07 11:50:00,23.65,23.68,23.48,23.56,296034.0,17.2959,17.3178,17.1715,17.23,296034.0
2019-08-07 12:00:00,23.56,23.69,23.56,23.66,297604.0,17.23,17.3251,17.23,17.3032,297604.0
2019-08-07 12:10:00,23.66,23.69,23.52,23.52,178766.0,17.3032,17.3251,17.2008,17.2008,178766.0
2019-08-07 12:20:00,23.53,23.57,23.48,23.53,177465.0,17.2081,17.2373,17.1715,17.2081,177465.0
2019-08-07 12:30:00,23.53,23.64,23.46,23.47,142991.0,17.2081,17.2885,17.1569,17.1642,142991.0
2019-08-07 12:40:00,23.46,23.5,23.41,23.48,119946.0,17.1569,17.1862,17.1203,17.1715,119946.0
2019-08-07 12:50:00,23.48,23.52,23.42,23.44,97020.0,17.1715,17.2008,17.1276,17.1423,97020.0
2019-08-07 13:00:00,23.44,23.46,23.38,23.41,182131.0,17.1423,17.1569,17.0984,17.1203,182131.0
2019-08-07 13:10:00,23.41,23.45,23.26,23.29,166590.0,17.1203,17.1496,17.0106,17.0326,166590.0
2019-08-07 13:20:00,23.28,23.3,23.19,23.21,128629.0,17.0253,17.0399,16.9594,16.9741,128629.0
2019-08-07 13:30:00,23.21,23.35,23.2,23.34,164689.0,16.9741,17.0765,16.9668,17.0691,164689.0
2019-08-07 13:40:00,23.34,23.36,23.3,23.34,132437.0,17.0691,17.0838,17.0399,17.0691,132437.0
2019-08-07 13:50:00,23.34,23.38,23.26,23.27,133882.0,17.0691,17.0984,17.0106,17.0179,133882.0
2019-08-07 14:00:00,23.28,23.37,23.28,23.35,105969.0,17.0253,17.0911,17.0253,17.0765,105969.0
2019-08-07 14:10:00,23.35,23.37,23.25,23.28,140033.0,17.0765,17.0911,17.0033,17.0253,140033.0
2019-08-07 14:20:00,23.28,23.32,23.2,23.32,132682.0,17.0253,17.0545,16.9668,17.0545,132682.0
2019-08-07 14:30:00,23.31,23.41,23.29,23.36,201456.0,17.0472,17.1203,17.0326,17.0838,201456.0
2019-08-07 14:40:00,23.36,23.5,23.36,23.49,283347.0,17.0838,17.1862,17.0838,17.1788,283347.0
2019-08-07 14:50:00,23.48,23.6,23.47,23.59,168320.0,17.1715,17.2593,17.1642,17.252,168320.0
2019-08-07 15:00:00,23.58,23.61,23.48,23.5,180112.0,17.2447,17.2666,17.1715,17.1862,180112.0
2019-08-07 15:10:00,23.5,23.55,23.44,23.55,297235.0,17.1862,17.2227,17.1423,17.2227,297235.0
2019-08-07 15:20:00,23.55,23.64,23.53,23.6,219398.0,17.2227,17.2885,17.2081,17.2593,219398.0
2019-08-07 15:30:00,23.61,24.09,23.53,24.07,557898.0,17.2666,17.6176,17.2081,17.603,557898.0
2019-08-07 15:40:00,24.07,24.46,23.99,24.21,873923.0,17.603,17.8882,17.5445,17.7054,873923.0
2019-08-07 15:50:00,24.2,24.23,24.05,24.14,1138107.0,17.6981,17.72,17.5884,17.6542,1138107.0
2019-08-08 09:30:00,24.51,24.77,24.2,24.22,266088.0,17.9248,18.1149,17.6981,17.7127,266088.0
2019-08-08 09:40:00,24.22,24.35,24.16,24.22,189715.0,17.7127,17.8078,17.6688,17.7127,189715.0
2019-08-08 09:50:00,24.22,24.34,23.99,24.3,391448.0,17.7127,17.8005,17.5445,17.7712,391448.0
2019-08-08 10:00:00,24.31,24.49,24.1,24.13,321291.0,17.7785,17.9102,17.6249,17.6469,321291.0
2019-08-08 10:10:00,24.13,24.43,24.09,24.43,249206.0,17.6469,17.8663,17.6176,17.8663,249206.0
2019-08-08 10:20:00,24.43,24.47,24.33,24.39,169332.0,17.8663,17.8955,17.7932,17.837,169332.0
2019-08-08 10:30:00,24.39,24.65,24.39,24.6,175335.0,17.837,18.0272,17.837,17.9906,175335.0
2019-08-08 10:40:00,24.58,24.64,24.54,24.58,115742.0,17.976,18.0199,17.9467,17.976,115742.0
2019-08-08 10:50:00,24.58,24.59,24.47,24.54,207361.0,17.976,17.9833,17.8955,17.9467,207361.0
2019-08-08 11:00:00,24.55,24.63,24.4,24.61,225539.0,17.954,18.0126,17.8443,17.9979,225539.0
2019-08-08 11:10:00,24.6,24.72,24.57,24.63,185214.0,17.9906,18.0784,17.9687,18.0126,185214.0
2019-08-08 11:20:00,24.63,24.66,24.46,24.49,126744.0,18.0126,18.0345,17.8882,17.9102,126744.0
2019-08-08 11:30:00,24.49,24.49,24.32,24.39,204623.0,17.9102,17.9102,17.7858,17.837,204623.0
2019-08-08 11:40:00,24.38,24.47,24.3,24.33,140037.0,17.8297,17.8955,17.7712,17.7932,140037.0
2019-08-08 11:50:00,24.33,24.48,24.33,24.45,94004.0,17.7932,17.9029,17.7932,17.8809,94004.0
2019-08-08 12:00:00,24.45,24.47,24.35,24.36,102610.0,17.8809,17.8955,17.8078,17.8151,102610.0
2019-08-08 12:10:00,24.36,24.4,24.32,24.34,145180.0,17.8151,17.8443,17.7858,17.8005,145180.0
2019-08-08 12:20:00,24.33,24.38,24.29,24.37,118596.0,17.7932,17.8297,17.7639,17.8224,118596.0
2019-08-08 12:30:00,24.36,24.46,24.35,24.4,70768.0,17.8151,17.8882,17.8078,17.8443,70768.0
2019-08-08 12:40:00,24.41,24.43,24.34,24.35,69416.0,17.8517,17.8663,17.8005,17.8078,69416.0
2019-08-08 12:50:00,24.35,24.37,24.28,24.31,99397.0,17.8078,17.8224,17.7566,17.7785,99397.0
2019-08-08 13:00:00,24.3,24.36,24.27,24.28,83509.0,17.7712,17.8151,17.7493,17.7566,83509.0
2019-08-08 13:10:00,24.28,24.28,24.18,24.28,143075.0,17.7566,17.7566,17.6835,17.7566,143075.0
2019-08-08 13:20:00,24.27,24.3,24.15,24.16,100944.0,17.7493,17.7712,17.6615,17.6688,100944.0
2019-08-08 13:30:00,24.16,24.2,24.12,24.13,216584.0,17.6688,17.6981,17.6396,17.6469,216584.0
2019-08-08 13:40:00,24.14,24.18,24.1,24.16,169562.0,17.6542,17.6835,17.6249,17.6688,169562.0
2019-08-08 13:50:00,24.16,24.17,24.11,24.11,76624.0,17.6688,17.6761,17.6323,17.6323,76624.0
2019-08-08 14:00:00,24.12,24.13,24.01,24.03,169485.0,17.6396,17.6469,17.5591,17.5738,169485.0
2019-08-08 14:10:00,24.03,24.14,24.0,24.12,229912.0,17.5738,17.6542,17.5518,17.6396,229912.0
2019-08-08 14:20:00,24.13,24.14,24.05,24.14,137318.0,17.6469,17.6542,17.5884,17.6542,137318.0
2019-08-08 14:30:00,24.13,24.25,24.13,24.23,234417.0,17.6469,17.7346,17.6469,17.72,234417.0
2019-08-08 14:40:00,24.23,24.27,24.14,24.14,107936.0,17.72,17.7493,17.6542,17.6542,107936.0
2019-08-08 14:50:00,24.15,24.25,24.15,24.21,121789.0,17.6615,17.7346,17.6615,17.7054,121789.0
2019-08-08 15:00:00,24.21,24.28,24.2,24.25,164042.0,17.7054,17.7566,17.6981,17.7346,164042.0
2019-08-08 15:10:00,24.25,24.25,24.16,24.18,190962.0,17.7346,17.7346,17.6688,17.6835,190962.0
2019-08-08 15:20:00,24.18,24.22,24.15,24.17,193812.0,17.6835,17.7127,17.6615,17.6761,193812.0
2019-08-08 15:30:00,24.16,24.28,24.14,24.23,218404.0,17.6688,17.7566,17.6542,17.72,218404.0
2019-08-08 15:40:00,24.23,24.3,24.21,24.21,279216.0,17.72,17.7712,17.7054,17.7054,279216.0
2019-08-08 15:50:00,24.22,24.47,24.21,24.47,654021.0,17.7127,17.8955,17.7054,17.8955,654021.0
2019-08-09 09:30:00,24.62,24.98,24.4,24.89,205650.0,18.0052,18.2685,17.8443,18.2027,205650.0
2019-08-09 09:40:00,24.89,24.91,24.64,24.65,137098.0,18.2027,18.2173,18.0199,18.0272,137098.0
2019-08-09 09:50:00,24.63,24.63,24.46,24.54,115970.0,18.0126,18.0126,17.8882,17.9467,115970.0
2019-08-09 10:00:00,24.55,24.67,24.53,24.54,133207.0,17.954,18.0418,17.9394,17.9467,133207.0
2019-08-09 10:10:00,24.55,24.68,24.55,24.57,136919.0,17.954,18.0491,17.954,17.9687,136919.0
2019-08-09 10:20:00,24.57,24.64,24.33,24.33,139512.0,17.9687,18.0199,17.7932,17.7932,139512.0
2019-08-09 10:30:00,24.32,24.41,24.23,24.36,144560.0,17.7858,17.8517,17.72,17.8151,144560.0
2019-08-09 10:40:00,24.36,24.46,24.34,24.34,82735.0,17.8151,17.8882,17.8005,17.8005,82735.0
2019-08-09 10:50:00,24.36,24.38,24.21,24.21,81841.0,17.8151,17.8297,17.7054,17.7054,81841.0
2019-08-09 11:00:00,24.21,24.27,24.16,24.17,100029.0,17.7054,17.7493,17.6688,17.6761,100029.0
2019-08-09 11:10:00,24.17,24.34,24.17,24.28,87080.0,17.6761,17.8005,17.6761,17.7566,87080.0
2019-08-09 11:20:00,24.29,24.32,24.16,24.18,73813.0,17.7639,17.7858,17.6688,17.6835,73813.0
2019-08-09 11:30:00,24.18,24.41,24.18,24.38,92977.0,17.6835,17.8517,17.6835,17.8297,92977.0
2019-08-09 11:40:00,24.39,24.42,24.34,24.4,158041.0,17.837,17.859,17.8005,17.8443,158041.0
2019-08-09 11:50:00,24.4,24.44,24.36,24.38,247459.0,17.8443,17.8736,17.8151,17.8297,247459.0
2019-08-09 12:00:00,24.38,24.52,24.37,24.52,172115.0,17.8297,17.9321,17.8224,17.9321,172115.0
2019-08-09 12:10:00,24.52,24.59,24.48,24.48,73345.0,17.9321,17.9833,17.9029,17.9029,73345.0
2019-08-09 12:20:00,24.49,24.6,24.48,24.56,83688.0,17.9102,17.9906,17.9029,17.9614,83688.0
2019-08-09 12:30:00,24.56,24.57,24.48,24.51,78350.0,17.9614,17.9687,17.9029,17.9248,78350.0
2019-08-09 12:40:00,24.51,24.56,24.4,24.51,108065.0,17.9248,17.9614,17.8443,17.9248,108065.0
2019-08-09 12:50:00,24.52,24.7,24.51,24.54,101361.0,17.9321,18.0637,17.9248,17.9467,101361.0
2019-08-09 13:00:00,24.55,24.56,24.51,24.52,78604.0,17.954,17.9614,17.9248,17.9321,78604.0
2019-08-09 13:10:00,24.52,24.55,24.46,24.46,80782.0,17.9321,17.954,17.8882,17.8882,80782.0
2019-08-09 13:20:00,24.46,24.48,24.42,24.45,66717.0,17.8882,17.9029,17.859,17.8809,66717.0
2019-08-09 13:30:00,24.45,24.56,24.44,24.52,96490.0,17.8809,17.9614,17.8736,17.9321,96490.0
2019-08-09 13:40:00,24.52,24.54,24.44,24.48,75172.0,17.9321,17.9467,17.8736,17.9029,75172.0
2019-08-09 13:50:00,24.48,24.51,24.44,24.46,58795.0,17.9029,17.9248,17.8736,17.8882,58795.0
2019-08-09 14:00:00,24.46,24.54,24.45,24.48,86040.0,17.8882,17.9467,17.8809,17.9029,86040.0
2019-08-09 14:10:00,24.48,24.49,24.44,24.47,84757.0,17.9029,17.9102,17.8736,17.8955,84757.0
2019-08-09 14:20:00,24.46,24.51,24.42,24.45,99148.0,17.8882,17.9248,17.859,17.8809,99148.0
2019-08-09 14:30:00,24.45,24.45,24.36,24.37,88012.0,17.8809,17.8809,17.8151,17.8224,88012.0
2019-08-09 14:40:00,24.36,24.41,24.33,24.34,125222.0,17.8151,17.8517,17.7932,17.8005,125222.0
2019-08-09 14:50:00,24.33,24.34,24.25,24.32,116672.0,17.7932,17.8005,17.7346,17.7858,116672.0
2019-08-09 15:00:00,24.32,24.38,24.27,24.36,511469.0,17.7858,17.8297,17.7493,17.8151,511469.0
2019-08-09 15:10:00,24.35,24.35,24.25,24.26,167425.0,17.8078,17.8078,17.7346,17.742,167425.0
2019-08-09 15:20:00,24.26,24.36,24.24,24.36,169362.0,17.742,17.8151,17.7273,17.8151,169362.0
2019-08-09 15:30:00,24.36,24.37,24.25,24.28,264966.0,17.8151,17.8224,17.7346,17.7566,264966.0
2019-08-09 15:40:00,24.28,24.3,24.2,24.21,286963.0,17.7566,17.7712,17.6981,17.7054,286963.0
2019-08-09 15:50:00,24.21,24.24,24.03,24.05,736885.0,17.7054,17.7273,17.5738,17.5884,736885.0
2019-08-12 09:30:00,23.6,24.04,23.6,23.87,267478.0,17.2593,17.5811,17.2593,17.4567,267478.0
2019-08-12 09:40:00,23.88,24.01,23.7,23.74,97248.0,17.4641,17.5591,17.3324,17.3617,97248.0
2019-08-12 09:50:00,23.75,23.83,23.7,23.8,88405.0,17.369,17.4275,17.3324,17.4055,88405.0
2019-08-12 10:00:00,23.81,23.9,23.75,23.8,128321.0,17.4129,17.4787,17.369,17.4055,128321.0
2019-08-12 10:10:00,23.81,23.87,23.62,23.62,170452.0,17.4129,17.4567,17.2739,17.2739,170452.0
2019-08-12 10:20:00,23.62,23.73,23.61,23.69,126942.0,17.2739,17.3544,17.2666,17.3251,126942.0
2019-08-12 10:30:00,23.69,23.71,23.48,23.56,185197.0,17.3251,17.3397,17.1715,17.23,185197.0
2019-08-12 10:40:00,23.55,23.71,23.52,23.71,142067.0,17.2227,17.3397,17.2008,17.3397,142067.0
2019-08-12 10:50:00,23.7,23.82,23.7,23.73,114956.0,17.3324,17.4202,17.3324,17.3544,114956.0
2019-08-12 11:00:00,23.74,23.86,23.73,23.76,105550.0,17.3617,17.4494,17.3544,17.3763,105550.0
2019-08-12 11:10:00,23.76,23.76,23.53,23.54,126560.0,17.3763,17.3763,17.2081,17.2154,126560.0
2019-08-12 11:20:00,23.53,23.55,23.42,23.46,120864.0,17.2081,17.2227,17.1276,17.1569,120864.0
2019-08-12 11:30:00,23.45,23.46,23.36,23.38,103892.0,17.1496,17.1569,17.0838,17.0984,103892.0
2019-08-12 11:40:00,23.37,23.57,23.34,23.57,122034.0,17.0911,17.2373,17.0691,17.2373,122034.0
2019-08-12 11:50:00,23.57,23.58,23.48,23.56,104961.0,17.2373,17.2447,17.1715,17.23,104961.0
2019-08-12 12:00:00,23.56,23.56,23.49,23.53,75625.0,17.23,17.23,17.1788,17.2081,75625.0
2019-08-12 12:10:00,23.53,23.62,23.51,23.62,84427.0,17.2081,17.2739,17.1935,17.2739,84427.0
2019-08-12 12:20:00,23.61,23.69,23.6,23.66,118315.0,17.2666,17.3251,17.2593,17.3032,118315.0
2019-08-12 12:30:00,23.66,23.66,23.59,23.62,100364.0,17.3032,17.3032,17.252,17.2739,100364.0
2019-08-12 12:40:00,23.63,23.64,23.55,23.63,102281.0,17.2812,17.2885,17.2227,17.2812,102281.0
2019-08-12 12:50:00,23.63,23.67,23.62,23.64,76834.0,17.2812,17.3105,17.2739,17.2885,76834.0
2019-08-12 13:00:00,23.64,23.73,23.62,23.67,114089.0,17.2885,17.3544,17.2739,17.3105,114089.0
2019-08-12 13:10:00,23.67,23.7,23.62,23.63,96625.0,17.3105,17.3324,17.2739,17.2812,96625.0
2019-08-12 13:20:00,23.62,23.63,23.54,23.57,71573.0,17.2739,17.2812,17.2154,17.2373,71573.0
2019-08-12 13:30:00,23.58,23.68,23.55,23.62,63459.0,17.2447,17.3178,17.2227,17.2739,63459.0
2019-08-12 13:40:00,23.62,23.69,23.57,23.67,90745.0,17.2739,17.3251,17.2373,17.3105,90745.0
2019-08-12 13:50:00,23.67,23.69,23.62,23.63,100533.0,17.3105,17.3251,17.2739,17.2812,100533.0
2019-08-12 14:00:00,23.63,23.71,23.62,23.7,150500.0,17.2812,17.3397,17.2739,17.3324,150500.0
2019-08-12 14:10:00,23.7,23.8,23.68,23.71,101769.0,17.3324,17.4055,17.3178,17.3397,101769.0
2019-08-12 14:20:00,23.71,23.79,23.7,23.76,120040.0,17.3397,17.3982,17.3324,17.3763,120040.0
2019-08-12 14:30:00,23.76,23.77,23.63,23.65,102399.0,17.3763,17.3836,17.2812,17.2959,102399.0
2019-08-12 14:40:00,23.65,23.67,23.53,23.54,177126.0,17.2959,17.3105,17.2081,17.2154,177126.0
2019-08-12 14:50:00,23.54,23.56,23.49,23.54,185478.0,17.2154,17.23,17.1788,17.2154,185478.0
2019-08-12 15:00:00,23.54,23.64,23.53,23.54,207902.0,17.2154,17.2885,17.2081,17.2154,207902.0
2019-08-12 15:10:00,23.54,23.58,23.53,23.54,114212.0,17.2154,17.2447,17.2081,17.2154,114212.0
2019-08-12 15:20:00,23.54,23.55,23.5,23.53,111821.0,17.2154,17.2227,17.1862,17.2081,111821.0
2019-08-12 15:30:00,23.53,23.62,23.52,23.62,77893.0,17.2081,17.2739,17.2008,17.2739,77893.0
2019-08-12 15:40:00,23.63,23.64,23.54,23.54,54712.0,17.2812,17.2885,17.2154,17.2154,54712.0
2019-08-12 15:50:00,23.55,23.57,23.48,23.52,294842.0,17.2227,17.2373,17.1715,17.2008,294842.0
2019-08-13 09:30:00,23.32,23.4,23.14,23.25,186167.0,17.0545,17.113,16.9229,17.0033,186167.0
2019-08-13 09:40:00,23.25,24.02,23.21,23.91,184959.0,17.0033,17.5664,16.9741,17.486,184959.0
2019-08-13 09:50:00,23.91,24.11,23.84,23.95,328500.0,17.486,17.6323,17.4348,17.5152,328500.0
2019-08-13 10:00:00,23.96,24.13,23.86,23.95,257319.0,17.5226,17.6469,17.4494,17.5152,257319.0
2019-08-13 10:10:00,23.96,24.22,23.93,24.21,343992.0,17.5226,17.7127,17.5006,17.7054,343992.0
2019-08-13 10:20:00,24.22,24.48,24.2,24.41,263674.0,17.7127,17.9029,17.6981,17.8517,263674.0
2019-08-13 10:30:00,24.4,24.49,24.28,24.29,248327.0,17.8443,17.9102,17.7566,17.7639,248327.0
2019-08-13 10:40:00,24.28,24.29,24.08,24.18,146995.0,17.7566,17.7639,17.6103,17.6835,146995.0
2019-08-13 10:50:00,24.18,24.36,24.16,24.22,189865.0,17.6835,17.8151,17.6688,17.7127,189865.0
2019-08-13 11:00:00,24.21,24.29,24.14,24.25,106425.0,17.7054,17.7639,17.6542,17.7346,106425.0
2019-08-13 11:10:00,24.26,24.37,24.16,24.2,248408.0,17.742,17.8224,17.6688,17.6981,248408.0
2019-08-13 11:20:00,24.2,24.26,24.14,24.25,132810.0,17.6981,17.742,17.6542,17.7346,132810.0
2019-08-13 11:30:00,24.24,24.3,24.17,24.23,128334.0,17.7273,17.7712,17.6761,17.72,128334.0
2019-08-13 11:40:00,24.23,24.32,24.21,24.31,71845.0,17.72,17.7858,17.7054,17.7785,71845.0
2019-08-13 11:50:00,24.31,24.36,24.22,24.26,169021.0,17.7785,17.8151,17.7127,17.742,169021.0
2019-08-13 12:00:00,24.26,24.28,24.04,24.04,311034.0,17.742,17.7566,17.5811,17.5811,311034.0
2019-08-13 12:10:00,24.04,24.1,23.97,23.98,514270.0,17.5811,17.6249,17.5299,17.5372,514270.0
2019-08-13 12:20:00,23.98,24.01,23.92,23.95,94430.0,17.5372,17.5591,17.4933,17.5152,94430.0
2019-08-13 12:30:00,23.95,23.96,23.81,23.96,179078.0,17.5152,17.5226,17.4129,17.5226,179078.0
2019-08-13 12:40:00,23.96,24.04,23.95,23.96,66438.0,17.5226,17.5811,17.5152,17.5226,66438.0
2019-08-13 12:50:00,23.96,24.0,23.89,23.96,116148.0,17.5226,17.5518,17.4714,17.5226,116148.0
2019-08-13 13:00:00,23.96,24.04,23.94,24.04,57791.0,17.5226,17.5811,17.5079,17.5811,57791.0
2019-08-13 13:10:00,24.03,24.05,23.92,23.98,79079.0,17.5738,17.5884,17.4933,17.5372,79079.0
2019-08-13 13:20:00,23.97,24.02,23.91,23.96,81642.0,17.5299,17.5664,17.486,17.5226,81642.0
2019-08-13 13:30:00,23.96,24.02,23.92,23.93,64514.0,17.5226,17.5664,17.4933,17.5006,64514.0
2019-08-13 13:40:00,23.92,23.92,23.8,23.81,398888.0,17.4933,17.4933,17.4055,17.4129,398888.0
2019-08-13 13:50:00,23.82,23.92,23.81,23.91,58263.0,17.4202,17.4933,17.4129,17.486,58263.0
2019-08-13 14:00:00,23.92,23.95,23.82,23.82,100726.0,17.4933,17.5152,17.4202,17.4202,100726.0
2019-08-13 14:10:00,23.83,23.89,23.82,23.83,71757.0,17.4275,17.4714,17.4202,17.4275,71757.0
2019-08-13 14:20:00,23.84,23.88,23.83,23.85,160037.0,17.4348,17.4641,17.4275,17.4421,160037.0
2019-08-13 14:30:00,23.85,23.91,23.8,23.9,89025.0,17.4421,17.486,17.4055,17.4787,89025.0
2019-08-13 14:40:00,23.89,23.92,23.86,23.87,74242.0,17.4714,17.4933,17.4494,17.4567,74242.0
2019-08-13 14:50:00,23.87,23.88,23.81,23.81,116662.0,17.4567,17.4641,17.4129,17.4129,116662.0
2019-08-13 15:00:00,23.82,23.84,23.75,23.82,156683.0,17.4202,17.4348,17.369,17.4202,156683.0
2019-08-13 15:10:00,23.83,23.83,23.78,23.79,116572.0,17.4275,17.4275,17.3909,17.3982,116572.0
2019-08-13 15:20:00,23.78,23.82,23.71,23.73,193991.0,17.3909,17.4202,17.3397,17.3544,193991.0
2019-08-13 15:30:00,23.72,23.76,23.67,23.73,232985.0,17.347,17.3763,17.3105,17.3544,232985.0
2019-08-13 15:40:00,23.73,23.76,23.64,23.67,337687.0,17.3544,17.3763,17.2885,17.3105,337687.0
2019-08-13 15:50:00,23.66,23.7,23.57,23.62,1001384.0,17.3032,17.3324,17.2373,17.2739,1001384.0
2019-08-14 09:30:00,22.9,23.02,22.64,22.74,220047.0,16.7474,16.8351,16.5572,16.6303,220047.0
2019-08-14 09:40:00,22.72,22.82,22.49,22.51,182926.0,16.6157,16.6889,16.4475,16.4621,182926.0
2019-08-14 09:50:00,22.51,22.8,22.49,22.73,156922.0,16.4621,16.6742,16.4475,16.623,156922.0
2019-08-14 10:00:00,22.72,22.73,22.53,22.55,177064.0,16.6157,16.623,16.4768,16.4914,177064.0
2019-08-14 10:10:00,22.55,22.58,22.45,22.5,130469.0,16.4914,16.5133,16.4183,16.4548,130469.0
2019-08-14 10:20:00,22.51,22.75,22.5,22.74,79900.0,16.4621,16.6377,16.4548,16.6303,79900.0
2019-08-14 10:30:00,22.74,22.8,22.52,22.55,124115.0,16.6303,16.6742,16.4695,16.4914,124115.0
2019-08-14 10:40:00,22.56,22.62,22.37,22.4,282878.0,16.4987,16.5426,16.3598,16.3817,282878.0
2019-08-14 10:50:00,22.41,22.52,22.39,22.44,152308.0,16.389,16.4695,16.3744,16.4109,152308.0
2019-08-14 11:00:00,22.43,22.47,22.32,22.43,108121.0,16.4036,16.4329,16.3232,16.4036,108121.0
2019-08-14 11:10:00,22.43,22.44,22.29,22.34,132118.0,16.4036,16.4109,16.3012,16.3378,132118.0
2019-08-14 11:20:00,22.33,22.5,22.27,22.46,209129.0,16.3305,16.4548,16.2866,16.4256,209129.0
2019-08-14 11:30:00,22.46,22.51,22.36,22.46,144716.0,16.4256,16.4621,16.3524,16.4256,144716.0
2019-08-14 11:40:00,22.46,22.47,22.26,22.31,76203.0,16.4256,16.4329,16.2793,16.3159,76203.0
2019-08-14 11:50:00,22.31,22.37,22.26,22.29,93224.0,16.3159,16.3598,16.2793,16.3012,93224.0
2019-08-14 12:00:00,22.28,22.34,22.24,22.27,90711.0,16.2939,16.3378,16.2647,16.2866,90711.0
2019-08-14 12:10:00,22.27,22.35,22.25,22.29,67603.0,16.2866,16.3451,16.272,16.3012,67603.0
2019-08-14 12:20:00,22.29,22.3,22.22,22.26,67748.0,16.3012,16.3086,16.2501,16.2793,67748.0
2019-08-14 12:30:00,22.26,22.33,22.2,22.21,102180.0,16.2793,16.3305,16.2354,16.2427,102180.0
2019-08-14 12:40:00,22.2,22.22,22.13,22.14,69562.0,16.2354,16.2501,16.1842,16.1915,69562.0
2019-08-14 12:50:00,22.14,22.19,22.1,22.12,80586.0,16.1915,16.2281,16.1623,16.1769,80586.0
2019-08-14 13:00:00,22.12,22.2,22.09,22.16,89136.0,16.1769,16.2354,16.155,16.2062,89136.0
2019-08-14 13:10:00,22.16,22.25,22.12,22.17,90084.0,16.2062,16.272,16.1769,16.2135,90084.0
2019-08-14 13:20:00,22.18,22.36,22.16,22.31,129070.0,16.2208,16.3524,16.2062,16.3159,129070.0
2019-08-14 13:30:00,22.3,22.34,22.23,22.26,91056.0,16.3086,16.3378,16.2574,16.2793,91056.0
2019-08-14 13:40:00,22.27,22.31,22.21,22.22,90124.0,16.2866,16.3159,16.2427,16.2501,90124.0
2019-08-14 13:50:00,22.22,22.26,22.2,22.21,71056.0,16.2501,16.2793,16.2354,16.2427,71056.0
2019-08-14 14:00:00,22.22,22.25,22.2,22.22,75680.0,16.2501,16.272,16.2354,16.2501,75680.0
2019-08-14 14:10:00,22.22,22.31,22.2,22.28,105876.0,16.2501,16.3159,16.2354,16.2939,105876.0
2019-08-14 14:20:00,22.28,22.31,22.26,22.26,79757.0,16.2939,16.3159,16.2793,16.2793,79757.0
2019-08-14 14:30:00,22.26,22.29,22.19,22.19,147796.0,16.2793,16.3012,16.2281,16.2281,147796.0
2019-08-14 14:40:00,22.19,22.21,22.14,22.18,88869.0,16.2281,16.2427,16.1915,16.2208,88869.0
2019-08-14 14:50:00,22.17,22.22,22.16,22.18,86692.0,16.2135,16.2501,16.2062,16.2208,86692.0
2019-08-14 15:00:00,22.18,22.36,22.15,22.32,117903.0,16.2208,16.3524,16.1989,16.3232,117903.0
2019-08-14 15:10:00,22.32,22.34,22.18,22.19,151390.0,16.3232,16.3378,16.2208,16.2281,151390.0
2019-08-14 15:20:00,22.18,22.34,22.13,22.27,148292.0,16.2208,16.3378,16.1842,16.2866,148292.0
2019-08-14 15:30:00,22.26,22.26,22.14,22.16,186992.0,16.2793,16.2793,16.1915,16.2062,186992.0
2019-08-14 15:40:00,22.16,22.21,22.08,22.1,281920.0,16.2062,16.2427,16.1477,16.1623,281920.0
2019-08-14 15:50:00,22.1,22.16,22.02,22.04,685755.0,16.1623,16.2062,16.1038,16.1184,685755.0
2019-08-15 09:30:00,21.98,22.16,21.8,21.85,230257.0,16.0745,16.2062,15.9429,15.9795,230257.0
2019-08-15 09:40:00,21.86,22.14,21.77,22.0,97055.0,15.9868,16.1915,15.921,16.0892,97055.0
2019-08-15 09:50:00,21.99,22.07,21.89,22.05,209325.0,16.0819,16.1404,16.0087,16.1257,209325.0
2019-08-15 10:00:00,22.05,22.12,21.84,21.86,225541.0,16.1257,16.1769,15.9722,15.9868,225541.0
2019-08-15 10:10:00,21.86,21.96,21.73,21.79,203550.0,15.9868,16.0599,15.8917,15.9356,203550.0
2019-08-15 10:20:00,21.78,21.94,21.75,21.86,95341.0,15.9283,16.0453,15.9063,15.9868,95341.0
2019-08-15 10:30:00,21.86,21.98,21.84,21.86,173544.0,15.9868,16.0745,15.9722,15.9868,173544.0
2019-08-15 10:40:00,21.85,21.91,21.82,21.84,191483.0,15.9795,16.0233,15.9575,15.9722,191483.0
2019-08-15 10:50:00,21.85,21.93,21.8,21.82,83122.0,15.9795,16.038,15.9429,15.9575,83122.0
2019-08-15 11:00:00,21.81,21.85,21.78,21.85,75449.0,15.9502,15.9795,15.9283,15.9795,75449.0
2019-08-15 11:10:00,21.85,21.85,21.74,21.76,118245.0,15.9795,15.9795,15.899,15.9136,118245.0
2019-08-15 11:20:00,21.75,21.86,21.67,21.85,191395.0,15.9063,15.9868,15.8478,15.9795,191395.0
2019-08-15 11:30:00,21.86,21.89,21.69,21.82,167457.0,15.9868,16.0087,15.8625,15.9575,167457.0
2019-08-15 11:40:00,21.82,21.84,21.71,21.72,250563.0,15.9575,15.9722,15.8771,15.8844,250563.0
2019-08-15 11:50:00,21.72,21.83,21.7,21.78,113305.0,15.8844,15.9648,15.8698,15.9283,113305.0
2019-08-15 12:00:00,21.79,21.9,21.73,21.89,145126.0,15.9356,16.016,15.8917,16.0087,145126.0
2019-08-15 12:10:00,21.89,21.89,21.75,21.78,197090.0,16.0087,16.0087,15.9063,15.9283,197090.0
2019-08-15 12:20:00,21.78,21.79,21.68,21.68,143239.0,15.9283,15.9356,15.8551,15.8551,143239.0
2019-08-15 12:30:00,21.68,21.79,21.68,21.77,152437.0,15.8551,15.9356,15.8551,15.921,152437.0
2019-08-15 12:40:00,21.77,21.79,21.7,21.71,71209.0,15.921,15.9356,15.8698,15.8771,71209.0
2019-08-15 12:50:00,21.72,21.75,21.67,21.68,84850.0,15.8844,15.9063,15.8478,15.8551,84850.0
2019-08-15 13:00:00,21.67,21.74,21.67,21.67,108737.0,15.8478,15.899,15.8478,15.8478,108737.0
2019-08-15 13:10:00,21.67,21.68,21.6,21.67,69627.0,15.8478,15.8551,15.7966,15.8478,69627.0
2019-08-15 13:20:00,21.68,21.69,21.58,21.6,106271.0,15.8551,15.8625,15.782,15.7966,106271.0
2019-08-15 13:30:00,21.6,21.61,21.54,21.56,87934.0,15.7966,15.8039,15.7528,15.7674,87934.0
2019-08-15 13:40:00,21.57,21.59,21.48,21.52,123053.0,15.7747,15.7893,15.7089,15.7381,123053.0
2019-08-15 13:50:00,21.52,21.53,21.4,21.45,112431.0,15.7381,15.7454,15.6504,15.6869,112431.0
2019-08-15 14:00:00,21.45,21.48,21.38,21.42,91895.0,15.6869,15.7089,15.6357,15.665,91895.0
2019-08-15 14:10:00,21.43,21.51,21.42,21.43,136800.0,15.6723,15.7308,15.665,15.6723,136800.0
2019-08-15 14:20:00,21.44,21.55,21.43,21.48,103936.0,15.6796,15.7601,15.6723,15.7089,103936.0
2019-08-15 14:30:00,21.48,21.51,21.45,21.5,97660.0,15.7089,15.7308,15.6869,15.7235,97660.0
2019-08-15 14:40:00,21.5,21.57,21.46,21.53,89776.0,15.7235,15.7747,15.6942,15.7454,89776.0
2019-08-15 14:50:00,21.54,21.58,21.52,21.55,130922.0,15.7528,15.782,15.7381,15.7601,130922.0
2019-08-15 15:00:00,21.56,21.64,21.51,21.54,320224.0,15.7674,15.8259,15.7308,15.7528,320224.0
2019-08-15 15:10:00,21.54,21.64,21.52,21.64,144741.0,15.7528,15.8259,15.7381,15.8259,144741.0
2019-08-15 15:20:00,21.63,21.68,21.58,21.58,118604.0,15.8186,15.8551,15.782,15.782,118604.0
2019-08-15 15:30:00,21.58,21.68,21.58,21.64,196517.0,15.782,15.8551,15.782,15.8259,196517.0
2019-08-15 15:40:00,21.64,21.71,21.64,21.66,262342.0,15.8259,15.8771,15.8259,15.8405,262342.0
2019-08-15 15:50:00,21.66,21.7,21.61,21.63,425213.0,15.8405,15.8698,15.8039,15.8186,425213.0
2019-08-16 09:30:00,21.79,21.94,21.68,21.85,345490.0,15.9356,16.0453,15.8551,15.9795,345490.0
2019-08-16 09:40:00,21.84,22.01,21.82,21.99,156666.0,15.9722,16.0965,15.9575,16.0819,156666.0
2019-08-16 09:50:00,21.98,22.06,21.84,21.9,172280.0,16.0745,16.133,15.9722,16.016,172280.0
2019-08-16 10:00:00,21.88,21.93,21.81,21.91,103290.0,16.0014,16.038,15.9502,16.0233,103290.0
2019-08-16 10:10:00,21.91,22.07,21.9,22.04,83341.0,16.0233,16.1404,16.016,16.1184,83341.0
2019-08-16 10:20:00,22.04,22.24,22.02,22.07,152960.0,16.1184,16.2647,16.1038,16.1404,152960.0
2019-08-16 10:30:00,22.07,22.19,22.03,22.13,145582.0,16.1404,16.2281,16.1111,16.1842,145582.0
2019-08-16 10:40:00,22.13,22.3,22.12,22.28,163592.0,16.1842,16.3086,16.1769,16.2939,163592.0
2019-08-16 10:50:00,22.29,22.31,22.23,22.26,96718.0,16.3012,16.3159,16.2574,16.2793,96718.0
2019-08-16 11:00:00,22.26,22.33,22.19,22.2,160871.0,16.2793,16.3305,16.2281,16.2354,160871.0
2019-08-16 11:10:00,22.2,22.3,22.12,22.18,129567.0,16.2354,16.3086,16.1769,16.2208,129567.0
2019-08-16 11:20:00,22.18,22.31,22.17,22.3,97323.0,16.2208,16.3159,16.2135,16.3086,97323.0
2019-08-16 11:30:00,22.3,22.42,22.29,22.35,230983.0,16.3086,16.3963,16.3012,16.3451,230983.0
2019-08-16 11:40:00,22.35,22.5,22.33,22.49,156072.0,16.3451,16.4548,16.3305,16.4475,156072.0
2019-08-16 11:50:00,22.5,22.54,22.46,22.52,213455.0,16.4548,16.4841,16.4256,16.4695,213455.0
2019-08-16 12:00:00,22.52,22.53,22.43,22.46,135563.0,16.4695,16.4768,16.4036,16.4256,135563.0
2019-08-16 12:10:00,22.47,22.54,22.45,22.46,160651.0,16.4329,16.4841,16.4183,16.4256,160651.0
2019-08-16 12:20:00,22.46,22.51,22.44,22.46,146102.0,16.4256,16.4621,16.4109,16.4256,146102.0
2019-08-16 12:30:00,22.47,22.54,22.41,22.51,125952.0,16.4329,16.4841,16.389,16.4621,125952.0
2019-08-16 12:40:00,22.51,22.57,22.48,22.49,114373.0,16.4621,16.506,16.4402,16.4475,114373.0
2019-08-16 12:50:00,22.48,22.5,22.39,22.41,79179.0,16.4402,16.4548,16.3744,16.389,79179.0
2019-08-16 13:00:00,22.41,22.43,22.35,22.43,78026.0,16.389,16.4036,16.3451,16.4036,78026.0
2019-08-16 13:10:00,22.43,22.44,22.37,22.38,75616.0,16.4036,16.4109,16.3598,16.3671,75616.0
2019-08-16 13:20:00,22.37,22.42,22.36,22.38,63902.0,16.3598,16.3963,16.3524,16.3671,63902.0
2019-08-16 13:30:00,22.38,22.39,22.32,22.39,86147.0,16.3671,16.3744,16.3232,16.3744,86147.0
2019-08-16 13:40:00,22.39,22.48,22.38,22.46,74097.0,16.3744,16.4402,16.3671,16.4256,74097.0
2019-08-16 13:50:00,22.46,22.48,22.43,22.48,51843.0,16.4256,16.4402,16.4036,16.4402,51843.0
2019-08-16 14:00:00,22.47,22.48,22.41,22.42,78666.0,16.4329,16.4402,16.389,16.3963,78666.0
2019-08-16 14:10:00,22.41,22.45,22.36,22.39,177975.0,16.389,16.4183,16.3524,16.3744,177975.0
2019-08-16 14:20:00,22.39,22.5,22.38,22.48,140394.0,16.3744,16.4548,16.3671,16.4402,140394.0
2019-08-16 14:30:00,22.47,22.51,22.36,22.39,102102.0,16.4329,16.4621,16.3524,16.3744,102102.0
2019-08-16 14:40:00,22.39,22.53,22.36,22.51,102653.0,16.3744,16.4768,16.3524,16.4621,102653.0
2019-08-16 14:50:00,22.5,22.56,22.49,22.5,100117.0,16.4548,16.4987,16.4475,16.4548,100117.0
2019-08-16 15:00:00,22.5,22.5,22.46,22.48,121897.0,16.4548,16.4548,16.4256,16.4402,121897.0
2019-08-16 15:10:00,22.48,22.52,22.43,22.51,107272.0,16.4402,16.4695,16.4036,16.4621,107272.0
2019-08-16 15:20:00,22.51,22.52,22.45,22.48,215681.0,16.4621,16.4695,16.4183,16.4402,215681.0
2019-08-16 15:30:00,22.48,22.53,22.46,22.49,358039.0,16.4402,16.4768,16.4256,16.4475,358039.0
2019-08-16 15:40:00,22.5,22.56,22.47,22.53,256914.0,16.4548,16.4987,16.4329,16.4768,256914.0
2019-08-16 15:50:00,22.52,22.6,22.49,22.55,676852.0,16.4695,16.528,16.4475,16.4914,676852.0
2019-08-19 09:30:00,22.98,23.14,22.85,22.96,173653.0,16.8059,16.9229,16.7108,16.7912,173653.0
2019-08-19 09:40:00,22.95,23.09,22.91,22.92,156805.0,16.7839,16.8863,16.7547,16.762,156805.0
2019-08-19 09:50:00,22.92,23.03,22.82,23.02,170244.0,16.762,16.8424,16.6889,16.8351,170244.0
2019-08-19 10:00:00,23.02,23.08,22.94,22.95,121035.0,16.8351,16.879,16.7766,16.7839,121035.0
2019-08-19 10:10:00,22.94,22.95,22.82,22.88,87489.0,16.7766,16.7839,16.6889,16.7327,87489.0
2019-08-19 10:20:00,22.88,23.07,22.81,23.04,112633.0,16.7327,16.8717,16.6815,16.8497,112633.0
2019-08-19 10:30:00,23.02,23.12,22.99,23.11,83069.0,16.8351,16.9082,16.8132,16.9009,83069.0
2019-08-19 10:40:00,23.11,23.12,23.0,23.05,112598.0,16.9009,16.9082,16.8205,16.8571,112598.0
2019-08-19 10:50:00,23.05,23.08,22.98,22.98,94229.0,16.8571,16.879,16.8059,16.8059,94229.0
2019-08-19 11:00:00,22.99,23.09,22.97,23.0,70117.0,16.8132,16.8863,16.7985,16.8205,70117.0
2019-08-19 11:10:00,23.0,23.19,23.0,23.19,130650.0,16.8205,16.9594,16.8205,16.9594,130650.0
2019-08-19 11:20:00,23.19,23.2,23.07,23.16,134079.0,16.9594,16.9668,16.8717,16.9375,134079.0
2019-08-19 11:30:00,23.15,23.15,23.05,23.09,72181.0,16.9302,16.9302,16.8571,16.8863,72181.0
2019-08-19 11:40:00,23.09,23.1,22.9,22.92,77849.0,16.8863,16.8936,16.7474,16.762,77849.0
2019-08-19 11:50:00,22.93,23.0,22.92,22.98,51156.0,16.7693,16.8205,16.762,16.8059,51156.0
2019-08-19 12:00:00,22.98,23.14,22.96,23.12,84046.0,16.8059,16.9229,16.7912,16.9082,84046.0
2019-08-19 12:10:00,23.11,23.15,23.09,23.12,78763.0,16.9009,16.9302,16.8863,16.9082,78763.0
2019-08-19 12:20:00,23.12,23.19,23.11,23.16,71529.0,16.9082,16.9594,16.9009,16.9375,71529.0
2019-08-19 12:30:00,23.16,23.18,23.11,23.14,72782.0,16.9375,16.9521,16.9009,16.9229,72782.0
2019-08-19 12:40:00,23.15,23.23,23.14,23.21,68154.0,16.9302,16.9887,16.9229,16.9741,68154.0
2019-08-19 12:50:00,23.21,23.23,23.14,23.15,54978.0,16.9741,16.9887,16.9229,16.9302,54978.0
2019-08-19 13:00:00,23.15,23.26,23.14,23.26,65377.0,16.9302,17.0106,16.9229,17.0106,65377.0
2019-08-19 13:10:00,23.26,23.26,23.21,23.21,70333.0,17.0106,17.0106,16.9741,16.9741,70333.0
2019-08-19 13:20:00,23.22,23.23,23.19,23.2,77385.0,16.9814,16.9887,16.9594,16.9668,77385.0
2019-08-19 13:30:00,23.2,23.24,23.15,23.17,92218.0,16.9668,16.996,16.9302,16.9448,92218.0
2019-08-19 13:40:00,23.17,23.22,23.08,23.21,76594.0,16.9448,16.9814,16.879,16.9741,76594.0
2019-08-19 13:50:00,23.2,23.22,23.18,23.21,86866.0,16.9668,16.9814,16.9521,16.9741,86866.0
2019-08-19 14:00:00,23.21,23.23,23.14,23.22,91867.0,16.9741,16.9887,16.9229,16.9814,91867.0
2019-08-19 14:10:00,23.23,23.29,23.22,23.29,63988.0,16.9887,17.0326,16.9814,17.0326,63988.0
2019-08-19 14:20:00,23.29,23.29,23.23,23.27,67729.0,17.0326,17.0326,16.9887,17.0179,67729.0
2019-08-19 14:30:00,23.27,23.28,23.15,23.18,57842.0,17.0179,17.0253,16.9302,16.9521,57842.0
2019-08-19 14:40:00,23.18,23.26,23.17,23.25,82489.0,16.9521,17.0106,16.9448,17.0033,82489.0
2019-08-19 14:50:00,23.25,23.28,23.21,23.23,102362.0,17.0033,17.0253,16.9741,16.9887,102362.0
2019-08-19 15:00:00,23.24,23.31,23.19,23.3,98405.0,16.996,17.0472,16.9594,17.0399,98405.0
2019-08-19 15:10:00,23.3,23.35,23.28,23.34,73512.0,17.0399,17.0765,17.0253,17.0691,73512.0
2019-08-19 15:20:00,23.33,23.36,23.3,23.31,110243.0,17.0618,17.0838,17.0399,17.0472,110243.0
2019-08-19 15:30:00,23.31,23.39,23.25,23.38,173290.0,17.0472,17.1057,17.0033,17.0984,173290.0
2019-08-19 15:40:00,23.37,23.39,23.29,23.33,212298.0,17.0911,17.1057,17.0326,17.0618,212298.0
2019-08-19 15:50:00,23.33,23.34,23.25,23.27,471260.0,17.0618,17.0691,17.0033,17.0179,471260.0
2019-08-20 09:30:00,23.2,23.2,22.96,23.13,147752.0,16.9668,16.9668,16.7912,16.9156,147752.0
2019-08-20 09:40:00,23.13,23.13,23.0,23.01,101544.0,16.9156,16.9156,16.8205,16.8278,101544.0
2019-08-20 09:50:00,23.01,23.22,22.98,23.15,219893.0,16.8278,16.9814,16.8059,16.9302,219893.0
2019-08-20 10:00:00,23.14,23.27,23.1,23.22,247692.0,16.9229,17.0179,16.8936,16.9814,247692.0
2019-08-20 10:10:00,23.23,23.32,23.15,23.19,132620.0,16.9887,17.0545,16.9302,16.9594,132620.0
2019-08-20 10:20:00,23.2,23.21,23.07,23.15,242207.0,16.9668,16.9741,16.8717,16.9302,242207.0
2019-08-20 10:30:00,23.15,23.17,23.03,23.12,180515.0,16.9302,16.9448,16.8424,16.9082,180515.0
2019-08-20 10:40:00,23.12,23.24,23.11,23.19,96267.0,16.9082,16.996,16.9009,16.9594,96267.0
2019-08-20 10:50:00,23.18,23.33,23.14,23.32,80567.0,16.9521,17.0618,16.9229,17.0545,80567.0
2019-08-20 11:00:00,23.33,23.36,23.27,23.31,87725.0,17.0618,17.0838,17.0179,17.0472,87725.0
2019-08-20 11:10:00,23.31,23.38,23.24,23.36,105049.0,17.0472,17.0984,16.996,17.0838,105049.0
2019-08-20 11:20:00,23.36,23.44,23.34,23.39,152150.0,17.0838,17.1423,17.0691,17.1057,152150.0
2019-08-20 11:30:00,23.39,23.42,23.33,23.41,97437.0,17.1057,17.1276,17.0618,17.1203,97437.0
2019-08-20 11:40:00,23.41,23.42,23.28,23.32,56385.0,17.1203,17.1276,17.0253,17.0545,56385.0
2019-08-20 11:50:00,23.32,23.38,23.3,23.37,39290.0,17.0545,17.0984,17.0399,17.0911,39290.0
2019-08-20 12:00:00,23.37,23.42,23.33,23.39,84460.0,17.0911,17.1276,17.0618,17.1057,84460.0
2019-08-20 12:10:00,23.39,23.42,23.37,23.4,39801.0,17.1057,17.1276,17.0911,17.113,39801.0
2019-08-20 12:20:00,23.4,23.48,23.4,23.46,89015.0,17.113,17.1715,17.113,17.1569,89015.0
2019-08-20 12:30:00,23.46,23.47,23.37,23.39,46413.0,17.1569,17.1642,17.0911,17.1057,46413.0
2019-08-20 12:40:00,23.4,23.47,23.39,23.46,40064.0,17.113,17.1642,17.1057,17.1569,40064.0
2019-08-20 12:50:00,23.46,23.49,23.42,23.45,61490.0,17.1569,17.1788,17.1276,17.1496,61490.0
2019-08-20 13:00:00,23.45,23.45,23.41,23.42,58505.0,17.1496,17.1496,17.1203,17.1276,58505.0
2019-08-20 13:10:00,23.42,23.44,23.33,23.34,89670.0,17.1276,17.1423,17.0618,17.0691,89670.0
2019-08-20 13:20:00,23.34,23.41,23.31,23.39,58467.0,17.0691,17.1203,17.0472,17.1057,58467.0
2019-08-20 13:30:00,23.39,23.4,23.28,23.35,59413.0,17.1057,17.113,17.0253,17.0765,59413.0
2019-08-20 13:40:00,23.35,23.42,23.34,23.42,58423.0,17.0765,17.1276,17.0691,17.1276,58423.0
2019-08-20 13:50:00,23.43,23.55,23.42,23.54,279830.0,17.135,17.2227,17.1276,17.2154,279830.0
2019-08-20 14:00:00,23.54,23.62,23.52,23.57,204687.0,17.2154,17.2739,17.2008,17.2373,204687.0
2019-08-20 14:10:00,23.57,23.57,23.5,23.55,120020.0,17.2373,17.2373,17.1862,17.2227,120020.0
2019-08-20 14:20:00,23.54,23.55,23.42,23.43,82939.0,17.2154,17.2227,17.1276,17.135,82939.0
2019-08-20 14:30:00,23.43,23.44,23.39,23.42,73042.0,17.135,17.1423,17.1057,17.1276,73042.0
2019-08-20 14:40:00,23.42,23.51,23.42,23.47,99059.0,17.1276,17.1935,17.1276,17.1642,99059.0
2019-08-20 14:50:00,23.46,23.47,23.42,23.45,55821.0,17.1569,17.1642,17.1276,17.1496,55821.0
2019-08-20 15:00:00,23.44,23.44,23.38,23.41,59605.0,17.1423,17.1423,17.0984,17.1203,59605.0
2019-08-20 15:10:00,23.4,23.45,23.34,23.38,154386.0,17.113,17.1496,17.0691,17.0984,154386.0
2019-08-20 15:20:00,23.38,23.45,23.33,23.42,199480.0,17.0984,17.1496,17.0618,17.1276,199480.0
2019-08-20 15:30:00,23.42,23.44,23.37,23.44,101050.0,17.1276,17.1423,17.0911,17.1423,101050.0
2019-08-20 15:40:00,23.43,23.47,23.4,23.43,159583.0,17.135,17.1642,17.113,17.135,159583.0
2019-08-20 15:50:00,23.43,23.46,23.34,23.38,525013.0,17.135,17.1569,17.0691,17.0984,525013.0
2019-08-21 09:30:00,23.68,23.86,23.61,23.65,190210.0,17.3178,17.4494,17.2666,17.2959,190210.0
2019-08-21 09:40:00,23.64,23.89,23.61,23.89,291276.0,17.2885,17.4714,17.2666,17.4714,291276.0
2019-08-21 09:50:00,23.9,23.97,23.8,23.84,260755.0,17.4787,17.5299,17.4055,17.4348,260755.0
2019-08-21 10:00:00,23.83,23.97,23.79,23.9,148441.0,17.4275,17.5299,17.3982,17.4787,148441.0
2019-08-21 10:10:00,23.91,23.96,23.84,23.91,62700.0,17.486,17.5226,17.4348,17.486,62700.0
2019-08-21 10:20:00,23.89,23.98,23.88,23.92,83969.0,17.4714,17.5372,17.4641,17.4933,83969.0
2019-08-21 10:30:00,23.92,23.92,23.46,23.46,231507.0,17.4933,17.4933,17.1569,17.1569,231507.0
2019-08-21 10:40:00,23.46,23.58,23.39,23.48,343303.0,17.1569,17.2447,17.1057,17.1715,343303.0
2019-08-21 10:50:00,23.47,23.63,23.44,23.6,239229.0,17.1642,17.2812,17.1423,17.2593,239229.0
2019-08-21 11:00:00,23.6,23.72,23.54,23.58,136452.0,17.2593,17.347,17.2154,17.2447,136452.0
2019-08-21 11:10:00,23.59,23.62,23.43,23.44,114550.0,17.252,17.2739,17.135,17.1423,114550.0
2019-08-21 11:20:00,23.44,23.49,23.38,23.44,66991.0,17.1423,17.1788,17.0984,17.1423,66991.0
2019-08-21 11:30:00,23.43,23.52,23.39,23.5,71833.0,17.135,17.2008,17.1057,17.1862,71833.0
2019-08-21 11:40:00,23.51,23.54,23.41,23.45,73848.0,17.1935,17.2154,17.1203,17.1496,73848.0
2019-08-21 11:50:00,23.44,23.45,23.34,23.45,117972.0,17.1423,17.1496,17.0691,17.1496,117972.0
2019-08-21 12:00:00,23.45,23.47,23.37,23.38,63251.0,17.1496,17.1642,17.0911,17.0984,63251.0
2019-08-21 12:10:00,23.37,23.4,23.32,23.37,78641.0,17.0911,17.113,17.0545,17.0911,78641.0
2019-08-21 12:20:00,23.36,23.41,23.35,23.39,59439.0,17.0838,17.1203,17.0765,17.1057,59439.0
2019-08-21 12:30:00,23.39,23.42,23.35,23.38,81962.0,17.1057,17.1276,17.0765,17.0984,81962.0
2019-08-21 12:40:00,23.38,23.4,23.35,23.36,45360.0,17.0984,17.113,17.0765,17.0838,45360.0
2019-08-21 12:50:00,23.36,23.43,23.33,23.42,56379.0,17.0838,17.135,17.0618,17.1276,56379.0
2019-08-21 13:00:00,23.42,23.52,23.41,23.5,54941.0,17.1276,17.2008,17.1203,17.1862,54941.0
2019-08-21 13:10:00,23.5,23.56,23.48,23.52,48123.0,17.1862,17.23,17.1715,17.2008,48123.0
2019-08-21 13:20:00,23.51,23.54,23.46,23.5,41973.0,17.1935,17.2154,17.1569,17.1862,41973.0
2019-08-21 13:30:00,23.49,23.54,23.48,23.5,70101.0,17.1788,17.2154,17.1715,17.1862,70101.0
2019-08-21 13:40:00,23.5,23.51,23.45,23.47,48611.0,17.1862,17.1935,17.1496,17.1642,48611.0
2019-08-21 13:50:00,23.46,23.53,23.45,23.47,69281.0,17.1569,17.2081,17.1496,17.1642,69281.0
2019-08-21 14:00:00,23.47,23.56,23.4,23.53,83544.0,17.1642,17.23,17.113,17.2081,83544.0
2019-08-21 14:10:00,23.54,23.63,23.49,23.6,85397.0,17.2154,17.2812,17.1788,17.2593,85397.0
2019-08-21 14:20:00,23.6,23.6,23.45,23.46,62409.0,17.2593,17.2593,17.1496,17.1569,62409.0
2019-08-21 14:30:00,23.45,23.52,23.42,23.44,70455.0,17.1496,17.2008,17.1276,17.1423,70455.0
2019-08-21 14:40:00,23.44,23.51,23.43,23.46,68611.0,17.1423,17.1935,17.135,17.1569,68611.0
2019-08-21 14:50:00,23.47,23.5,23.43,23.49,63333.0,17.1642,17.1862,17.135,17.1788,63333.0
2019-08-21 15:00:00,23.49,23.52,23.45,23.52,93861.0,17.1788,17.2008,17.1496,17.2008,93861.0
2019-08-21 15:10:00,23.51,23.56,23.45,23.47,134648.0,17.1935,17.23,17.1496,17.1642,134648.0
2019-08-21 15:20:00,23.48,23.5,23.45,23.49,139877.0,17.1715,17.1862,17.1496,17.1788,139877.0
2019-08-21 15:30:00,23.49,23.53,23.47,23.51,179032.0,17.1788,17.2081,17.1642,17.1935,179032.0
2019-08-21 15:40:00,23.5,23.5,23.43,23.44,216674.0,17.1862,17.1862,17.135,17.1423,216674.0
2019-08-21 15:50:00,23.43,23.47,23.37,23.38,441901.0,17.135,17.1642,17.0911,17.0984,441901.0
2019-08-22 09:30:00,23.53,23.6,23.39,23.53,213740.0,17.2081,17.2593,17.1057,17.2081,213740.0
2019-08-22 09:40:00,23.56,23.59,23.37,23.38,156799.0,17.23,17.252,17.0911,17.0984,156799.0
2019-08-22 09:50:00,23.4,23.53,23.35,23.51,206973.0,17.113,17.2081,17.0765,17.1935,206973.0
2019-08-22 10:00:00,23.51,23.65,23.47,23.59,82944.0,17.1935,17.2959,17.1642,17.252,82944.0
2019-08-22 10:10:00,23.59,23.61,23.52,23.54,104451.0,17.252,17.2666,17.2008,17.2154,104451.0
2019-08-22 10:20:00,23.54,23.57,23.47,23.47,65248.0,17.2154,17.2373,17.1642,17.1642,65248.0
2019-08-22 10:30:00,23.47,23.48,23.3,23.37,100592.0,17.1642,17.1715,17.0399,17.0911,100592.0
2019-08-22 10:40:00,23.38,23.45,23.3,23.38,100615.0,17.0984,17.1496,17.0399,17.0984,100615.0
2019-08-22 10:50:00,23.38,23.48,23.33,23.44,180164.0,17.0984,17.1715,17.0618,17.1423,180164.0
2019-08-22 11:00:00,23.45,23.64,23.43,23.62,190480.0,17.1496,17.2885,17.135,17.2739,190480.0
2019-08-22 11:10:00,23.61,23.63,23.54,23.61,100779.0,17.2666,17.2812,17.2154,17.2666,100779.0
2019-08-22 11:20:00,23.62,23.66,23.46,23.46,72056.0,17.2739,17.3032,17.1569,17.1569,72056.0
2019-08-22 11:30:00,23.46,23.56,23.41,23.51,62966.0,17.1569,17.23,17.1203,17.1935,62966.0
2019-08-22 11:40:00,23.51,23.54,23.47,23.49,76833.0,17.1935,17.2154,17.1642,17.1788,76833.0
2019-08-22 11:50:00,23.5,23.51,23.43,23.46,59219.0,17.1862,17.1935,17.135,17.1569,59219.0
2019-08-22 12:00:00,23.46,23.56,23.46,23.54,50974.0,17.1569,17.23,17.1569,17.2154,50974.0
2019-08-22 12:10:00,23.53,23.54,23.49,23.51,54780.0,17.2081,17.2154,17.1788,17.1935,54780.0
2019-08-22 12:20:00,23.51,23.52,23.44,23.48,54054.0,17.1935,17.2008,17.1423,17.1715,54054.0
2019-08-22 12:30:00,23.47,23.51,23.43,23.44,34911.0,17.1642,17.1935,17.135,17.1423,34911.0
2019-08-22 12:40:00,23.44,23.51,23.38,23.46,65351.0,17.1423,17.1935,17.0984,17.1569,65351.0
2019-08-22 12:50:00,23.46,23.47,23.37,23.37,57848.0,17.1569,17.1642,17.0911,17.0911,57848.0
2019-08-22 13:00:00,23.38,23.49,23.38,23.47,51234.0,17.0984,17.1788,17.0984,17.1642,51234.0
2019-08-22 13:10:00,23.47,23.51,23.46,23.48,34268.0,17.1642,17.1935,17.1569,17.1715,34268.0
2019-08-22 13:20:00,23.47,23.51,23.46,23.48,45885.0,17.1642,17.1935,17.1569,17.1715,45885.0
2019-08-22 13:30:00,23.47,23.51,23.45,23.48,47785.0,17.1642,17.1935,17.1496,17.1715,47785.0
2019-08-22 13:40:00,23.48,23.52,23.46,23.49,35424.0,17.1715,17.2008,17.1569,17.1788,35424.0
2019-08-22 13:50:00,23.49,23.5,23.44,23.46,46296.0,17.1788,17.1862,17.1423,17.1569,46296.0
2019-08-22 14:00:00,23.46,23.46,23.32,23.36,93950.0,17.1569,17.1569,17.0545,17.0838,93950.0
2019-08-22 14:10:00,23.36,23.36,23.28,23.33,102051.0,17.0838,17.0838,17.0253,17.0618,102051.0
2019-08-22 14:20:00,23.34,23.37,23.27,23.28,69897.0,17.0691,17.0911,17.0179,17.0253,69897.0
2019-08-22 14:30:00,23.28,23.32,23.26,23.29,64177.0,17.0253,17.0545,17.0106,17.0326,64177.0
2019-08-22 14:40:00,23.3,23.33,23.27,23.29,57930.0,17.0399,17.0618,17.0179,17.0326,57930.0
2019-08-22 14:50:00,23.29,23.29,23.2,23.21,83923.0,17.0326,17.0326,16.9668,16.9741,83923.0
2019-08-22 15:00:00,23.22,23.23,23.13,23.13,80191.0,16.9814,16.9887,16.9156,16.9156,80191.0
2019-08-22 15:10:00,23.14,23.16,23.1,23.13,173985.0,16.9229,16.9375,16.8936,16.9156,173985.0
2019-08-22 15:20:00,23.14,23.18,23.1,23.1,156044.0,16.9229,16.9521,16.8936,16.8936,156044.0
2019-08-22 15:30:00,23.1,23.13,23.05,23.11,178814.0,16.8936,16.9156,16.8571,16.9009,178814.0
2019-08-22 15:40:00,23.11,23.13,23.06,23.07,181723.0,16.9009,16.9156,16.8644,16.8717,181723.0
2019-08-22 15:50:00,23.08,23.1,23.0,23.03,726126.0,16.879,16.8936,16.8205,16.8424,726126.0
2019-08-23 09:30:00,22.53,22.75,22.12,22.39,324254.0,16.4768,16.6377,16.1769,16.3744,324254.0
2019-08-23 09:40:00,22.4,22.48,22.29,22.42,237585.0,16.3817,16.4402,16.3012,16.3963,237585.0
2019-08-23 09:50:00,22.43,22.66,22.38,22.66,298550.0,16.4036,16.5718,16.3671,16.5718,298550.0
2019-08-23 10:00:00,22.65,22.77,22.6,22.64,141476.0,16.5645,16.6523,16.528,16.5572,141476.0
2019-08-23 10:10:00,22.63,22.75,22.5,22.73,197424.0,16.5499,16.6377,16.4548,16.623,197424.0
2019-08-23 10:20:00,22.72,22.78,22.65,22.7,205052.0,16.6157,16.6596,16.5645,16.6011,205052.0
2019-08-23 10:30:00,22.7,22.88,22.65,22.85,117248.0,16.6011,16.7327,16.5645,16.7108,117248.0
2019-08-23 10:40:00,22.85,22.9,22.65,22.66,56444.0,16.7108,16.7474,16.5645,16.5718,56444.0
2019-08-23 10:50:00,22.67,22.87,22.66,22.75,91701.0,16.5792,16.7254,16.5718,16.6377,91701.0
2019-08-23 11:00:00,22.77,22.79,22.33,22.36,309611.0,16.6523,16.6669,16.3305,16.3524,309611.0
2019-08-23 11:10:00,22.38,22.49,22.34,22.42,117207.0,16.3671,16.4475,16.3378,16.3963,117207.0
2019-08-23 11:20:00,22.41,22.42,22.26,22.35,127083.0,16.389,16.3963,16.2793,16.3451,127083.0
2019-08-23 11:30:00,22.35,22.39,22.14,22.29,134331.0,16.3451,16.3744,16.1915,16.3012,134331.0
2019-08-23 11:40:00,22.29,22.3,22.16,22.23,89716.0,16.3012,16.3086,16.2062,16.2574,89716.0
2019-08-23 11:50:00,22.23,22.26,22.08,22.14,97959.0,16.2574,16.2793,16.1477,16.1915,97959.0
2019-08-23 12:00:00,22.15,22.26,22.1,22.2,84081.0,16.1989,16.2793,16.1623,16.2354,84081.0
2019-08-23 12:10:00,22.21,22.33,22.18,22.31,115221.0,16.2427,16.3305,16.2208,16.3159,115221.0
2019-08-23 12:20:00,22.3,22.31,22.19,22.22,83469.0,16.3086,16.3159,16.2281,16.2501,83469.0
2019-08-23 12:30:00,22.21,22.33,22.21,22.24,63014.0,16.2427,16.3305,16.2427,16.2647,63014.0
2019-08-23 12:40:00,22.24,22.25,22.06,22.07,73207.0,16.2647,16.272,16.133,16.1404,73207.0
2019-08-23 12:50:00,22.08,22.15,22.06,22.08,138333.0,16.1477,16.1989,16.133,16.1477,138333.0
2019-08-23 13:00:00,22.08,22.11,22.04,22.05,94227.0,16.1477,16.1696,16.1184,16.1257,94227.0
2019-08-23 13:10:00,22.06,22.16,22.03,22.04,56786.0,16.133,16.2062,16.1111,16.1184,56786.0
2019-08-23 13:20:00,22.03,22.11,21.98,22.09,61686.0,16.1111,16.1696,16.0745,16.155,61686.0
2019-08-23 13:30:00,22.09,22.14,22.08,22.11,111868.0,16.155,16.1915,16.1477,16.1696,111868.0
2019-08-23 13:40:00,22.12,22.12,22.0,22.01,91536.0,16.1769,16.1769,16.0892,16.0965,91536.0
2019-08-23 13:50:00,22.01,22.03,21.98,22.02,75267.0,16.0965,16.1111,16.0745,16.1038,75267.0
2019-08-23 14:00:00,22.01,22.01,21.91,21.94,79080.0,16.0965,16.0965,16.0233,16.0453,79080.0
2019-08-23 14:10:00,21.94,22.0,21.9,21.94,76801.0,16.0453,16.0892,16.016,16.0453,76801.0
2019-08-23 14:20:00,21.94,22.0,21.91,21.92,79709.0,16.0453,16.0892,16.0233,16.0307,79709.0
2019-08-23 14:30:00,21.92,21.99,21.91,21.95,79847.0,16.0307,16.0819,16.0233,16.0526,79847.0
2019-08-23 14:40:00,21.95,21.97,21.89,21.94,149642.0,16.0526,16.0672,16.0087,16.0453,149642.0
2019-08-23 14:50:00,21.94,22.04,21.93,22.03,82315.0,16.0453,16.1184,16.038,16.1111,82315.0
2019-08-23 15:00:00,22.02,22.09,21.98,22.01,199074.0,16.1038,16.155,16.0745,16.0965,199074.0
2019-08-23 15:10:00,22.01,22.01,21.95,21.97,190444.0,16.0965,16.0965,16.0526,16.0672,190444.0
2019-08-23 15:20:00,21.98,22.01,21.92,21.93,186424.0,16.0745,16.0965,16.0307,16.038,186424.0
2019-08-23 15:30:00,21.94,21.96,21.81,21.82,304451.0,16.0453,16.0599,15.9502,15.9575,304451.0
2019-08-23 15:40:00,21.82,21.83,21.71,21.73,596147.0,15.9575,15.9648,15.8771,15.8917,596147.0
2019-08-23 15:50:00,21.72,21.75,21.58,21.68,1445728.0,15.8844,15.9063,15.782,15.8551,1445728.0
2019-08-26 09:30:00,22.02,22.21,21.9,21.94,139032.0,16.1038,16.2427,16.016,16.0453,139032.0
2019-08-26 09:40:00,21.94,21.98,21.59,21.62,162993.0,16.0453,16.0745,15.7893,15.8113,162993.0
2019-08-26 09:50:00,21.62,21.71,21.58,21.68,439367.0,15.8113,15.8771,15.782,15.8551,439367.0
2019-08-26 10:00:00,21.68,21.73,21.64,21.7,274367.0,15.8551,15.8917,15.8259,15.8698,274367.0
2019-08-26 10:10:00,21.7,21.72,21.55,21.63,234144.0,15.8698,15.8844,15.7601,15.8186,234144.0
2019-08-26 10:20:00,21.63,21.72,21.6,21.62,188815.0,15.8186,15.8844,15.7966,15.8113,188815.0
2019-08-26 10:30:00,21.62,21.7,21.57,21.67,105712.0,15.8113,15.8698,15.7747,15.8478,105712.0
2019-08-26 10:40:00,21.66,21.72,21.62,21.69,157284.0,15.8405,15.8844,15.8113,15.8625,157284.0
2019-08-26 10:50:00,21.69,21.71,21.58,21.6,117759.0,15.8625,15.8771,15.782,15.7966,117759.0
2019-08-26 11:00:00,21.6,21.61,21.5,21.55,205833.0,15.7966,15.8039,15.7235,15.7601,205833.0
2019-08-26 11:10:00,21.55,21.7,21.53,21.64,247249.0,15.7601,15.8698,15.7454,15.8259,247249.0
2019-08-26 11:20:00,21.64,21.78,21.63,21.71,187075.0,15.8259,15.9283,15.8186,15.8771,187075.0
2019-08-26 11:30:00,21.71,21.83,21.71,21.82,113615.0,15.8771,15.9648,15.8771,15.9575,113615.0
2019-08-26 11:40:00,21.82,21.84,21.72,21.78,124920.0,15.9575,15.9722,15.8844,15.9283,124920.0
2019-08-26 11:50:00,21.78,21.88,21.73,21.84,111095.0,15.9283,16.0014,15.8917,15.9722,111095.0
2019-08-26 12:00:00,21.84,21.87,21.78,21.83,104899.0,15.9722,15.9941,15.9283,15.9648,104899.0
2019-08-26 12:10:00,21.83,21.84,21.72,21.73,118231.0,15.9648,15.9722,15.8844,15.8917,118231.0
2019-08-26 12:20:00,21.73,21.77,21.67,21.68,140244.0,15.8917,15.921,15.8478,15.8551,140244.0
2019-08-26 12:30:00,21.69,21.7,21.6,21.61,125927.0,15.8625,15.8698,15.7966,15.8039,125927.0
2019-08-26 12:40:00,21.6,21.66,21.56,21.57,173395.0,15.7966,15.8405,15.7674,15.7747,173395.0
2019-08-26 12:50:00,21.57,21.62,21.56,21.59,129242.0,15.7747,15.8113,15.7674,15.7893,129242.0
2019-08-26 13:00:00,21.58,21.72,21.58,21.71,244642.0,15.782,15.8844,15.782,15.8771,244642.0
2019-08-26 13:10:00,21.71,21.71,21.58,21.58,131359.0,15.8771,15.8771,15.782,15.782,131359.0
2019-08-26 13:20:00,21.58,21.68,21.57,21.64,368069.0,15.782,15.8551,15.7747,15.8259,368069.0
2019-08-26 13:30:00,21.64,21.67,21.6,21.66,114838.0,15.8259,15.8478,15.7966,15.8405,114838.0
2019-08-26 13:40:00,21.65,21.68,21.59,21.59,104679.0,15.8332,15.8551,15.7893,15.7893,104679.0
2019-08-26 13:50:00,21.59,21.63,21.54,21.55,118273.0,15.7893,15.8186,15.7528,15.7601,118273.0
2019-08-26 14:00:00,21.55,21.55,21.5,21.52,79780.0,15.7601,15.7601,15.7235,15.7381,79780.0
2019-08-26 14:10:00,21.51,21.52,21.44,21.49,129374.0,15.7308,15.7381,15.6796,15.7162,129374.0
2019-08-26 14:20:00,21.49,21.52,21.46,21.5,127701.0,15.7162,15.7381,15.6942,15.7235,127701.0
2019-08-26 14:30:00,21.5,21.58,21.49,21.55,140484.0,15.7235,15.782,15.7162,15.7601,140484.0
2019-08-26 14:40:00,21.56,21.57,21.52,21.53,116228.0,15.7674,15.7747,15.7381,15.7454,116228.0
2019-08-26 14:50:00,21.53,21.53,21.47,21.49,189564.0,15.7454,15.7454,15.7016,15.7162,189564.0
2019-08-26 15:00:00,21.5,21.5,21.45,21.49,247546.0,15.7235,15.7235,15.6869,15.7162,247546.0
2019-08-26 15:10:00,21.48,21.51,21.45,21.48,220600.0,15.7089,15.7308,15.6869,15.7089,220600.0
2019-08-26 15:20:00,21.48,21.55,21.46,21.55,151849.0,15.7089,15.7601,15.6942,15.7601,151849.0
2019-08-26 15:30:00,21.55,21.57,21.46,21.47,295219.0,15.7601,15.7747,15.6942,15.7016,295219.0
2019-08-26 15:40:00,21.46,21.52,21.46,21.48,445579.0,15.6942,15.7381,15.6942,15.7089,445579.0
2019-08-26 15:50:00,21.49,21.57,21.48,21.57,1170651.0,15.7162,15.7747,15.7089,15.7747,1170651.0
2019-08-27 09:30:00,21.76,21.87,21.6,21.73,103231.0,15.9136,15.9941,15.7966,15.8917,103231.0
2019-08-27 09:40:00,21.73,21.82,21.63,21.77,103421.0,15.8917,15.9575,15.8186,15.921,103421.0
2019-08-27 09:50:00,21.77,21.9,21.75,21.82,179631.0,15.921,16.016,15.9063,15.9575,179631.0
2019-08-27 10:00:00,21.82,21.92,21.74,21.8,138795.0,15.9575,16.0307,15.899,15.9429,138795.0
2019-08-27 10:10:00,21.8,21.82,21.71,21.75,103982.0,15.9429,15.9575,15.8771,15.9063,103982.0
2019-08-27 10:20:00,21.75,21.94,21.73,21.93,162382.0,15.9063,16.0453,15.8917,16.038,162382.0
2019-08-27 10:30:00,21.93,21.97,21.88,21.89,63843.0,16.038,16.0672,16.0014,16.0087,63843.0
2019-08-27 10:40:00,21.89,21.9,21.82,21.85,118024.0,16.0087,16.016,15.9575,15.9795,118024.0
2019-08-27 10:50:00,21.85,21.86,21.75,21.76,85780.0,15.9795,15.9868,15.9063,15.9136,85780.0
2019-08-27 11:00:00,21.76,21.82,21.74,21.78,106187.0,15.9136,15.9575,15.899,15.9283,106187.0
2019-08-27 11:10:00,21.78,21.78,21.63,21.64,122858.0,15.9283,15.9283,15.8186,15.8259,122858.0
2019-08-27 11:20:00,21.64,21.67,21.56,21.59,70479.0,15.8259,15.8478,15.7674,15.7893,70479.0
2019-08-27 11:30:00,21.6,21.67,21.58,21.62,68100.0,15.7966,15.8478,15.782,15.8113,68100.0
2019-08-27 11:40:00,21.61,21.62,21.54,21.58,60386.0,15.8039,15.8113,15.7528,15.782,60386.0
2019-08-27 11:50:00,21.59,21.59,21.41,21.41,64135.0,15.7893,15.7893,15.6577,15.6577,64135.0
2019-08-27 12:00:00,21.4,21.44,21.33,21.36,68624.0,15.6504,15.6796,15.5992,15.6211,68624.0
2019-08-27 12:10:00,21.36,21.39,21.31,21.38,117873.0,15.6211,15.6431,15.5845,15.6357,117873.0
2019-08-27 12:20:00,21.38,21.39,21.35,21.38,136386.0,15.6357,15.6431,15.6138,15.6357,136386.0
2019-08-27 12:30:00,21.37,21.38,21.25,21.26,204334.0,15.6284,15.6357,15.5407,15.548,204334.0
2019-08-27 12:40:00,21.26,21.32,21.21,21.27,160002.0,15.548,15.5919,15.5114,15.5553,160002.0
2019-08-27 12:50:00,21.27,21.29,21.15,21.16,100630.0,15.5553,15.5699,15.4675,15.4749,100630.0
2019-08-27 13:00:00,21.16,21.24,21.14,21.23,91044.0,15.4749,15.5334,15.4602,15.526,91044.0
2019-08-27 13:10:00,21.22,21.22,21.12,21.14,112134.0,15.5187,15.5187,15.4456,15.4602,112134.0
2019-08-27 13:20:00,21.14,21.29,21.13,21.28,185614.0,15.4602,15.5699,15.4529,15.5626,185614.0
2019-08-27 13:30:00,21.28,21.45,21.26,21.4,202050.0,15.5626,15.6869,15.548,15.6504,202050.0
2019-08-27 13:40:00,21.4,21.4,21.34,21.35,70280.0,15.6504,15.6504,15.6065,15.6138,70280.0
2019-08-27 13:50:00,21.34,21.41,21.31,21.36,131182.0,15.6065,15.6577,15.5845,15.6211,131182.0
2019-08-27 14:00:00,21.35,21.38,21.27,21.28,66202.0,15.6138,15.6357,15.5553,15.5626,66202.0
2019-08-27 14:10:00,21.28,21.3,21.23,21.29,57036.0,15.5626,15.5772,15.526,15.5699,57036.0
2019-08-27 14:20:00,21.28,21.32,21.24,21.29,95251.0,15.5626,15.5919,15.5334,15.5699,95251.0
2019-08-27 14:30:00,21.29,21.33,21.25,21.32,95855.0,15.5699,15.5992,15.5407,15.5919,95855.0
2019-08-27 14:40:00,21.32,21.33,21.27,21.33,78532.0,15.5919,15.5992,15.5553,15.5992,78532.0
2019-08-27 14:50:00,21.32,21.37,21.3,21.33,99649.0,15.5919,15.6284,15.5772,15.5992,99649.0
2019-08-27 15:00:00,21.33,21.41,21.32,21.37,86444.0,15.5992,15.6577,15.5919,15.6284,86444.0
2019-08-27 15:10:00,21.36,21.37,21.32,21.36,83057.0,15.6211,15.6284,15.5919,15.6211,83057.0
2019-08-27 15:20:00,21.35,21.36,21.25,21.26,186676.0,15.6138,15.6211,15.5407,15.548,186676.0
2019-08-27 15:30:00,21.26,21.37,21.24,21.37,182221.0,15.548,15.6284,15.5334,15.6284,182221.0
2019-08-27 15:40:00,21.37,21.41,21.36,21.37,210937.0,15.6284,15.6577,15.6211,15.6284,210937.0
2019-08-27 15:50:00,21.38,21.4,21.3,21.33,625483.0,15.6357,15.6504,15.5772,15.5992,625483.0
2019-08-28 09:30:00,21.53,21.72,21.48,21.68,140766.0,15.7454,15.8844,15.7089,15.8551,140766.0
2019-08-28 09:40:00,21.67,21.79,21.61,21.7,97096.0,15.8478,15.9356,15.8039,15.8698,97096.0
2019-08-28 09:50:00,21.71,21.91,21.7,21.89,76759.0,15.8771,16.0233,15.8698,16.0087,76759.0
2019-08-28 10:00:00,21.88,21.96,21.82,21.9,136127.0,16.0014,16.0599,15.9575,16.016,136127.0
2019-08-28 10:10:00,21.9,21.96,21.76,21.79,61804.0,16.016,16.0599,15.9136,15.9356,61804.0
2019-08-28 10:20:00,21.78,21.85,21.74,21.78,83818.0,15.9283,15.9795,15.899,15.9283,83818.0
2019-08-28 10:30:00,21.78,21.95,21.78,21.9,155896.0,15.9283,16.0526,15.9283,16.016,155896.0
2019-08-28 10:40:00,21.9,21.97,21.85,21.91,139378.0,16.016,16.0672,15.9795,16.0233,139378.0
2019-08-28 10:50:00,21.91,22.0,21.9,21.91,146314.0,16.0233,16.0892,16.016,16.0233,146314.0
2019-08-28 11:00:00,21.92,21.96,21.76,21.78,116062.0,16.0307,16.0599,15.9136,15.9283,116062.0
2019-08-28 11:10:00,21.78,21.91,21.78,21.82,85708.0,15.9283,16.0233,15.9283,15.9575,85708.0
2019-08-28 11:20:00,21.82,22.0,21.81,21.98,152933.0,15.9575,16.0892,15.9502,16.0745,152933.0
2019-08-28 11:30:00,21.99,22.04,21.93,22.02,131325.0,16.0819,16.1184,16.038,16.1038,131325.0
2019-08-28 11:40:00,22.01,22.08,21.99,22.06,79997.0,16.0965,16.1477,16.0819,16.133,79997.0
2019-08-28 11:50:00,22.07,22.09,21.98,22.0,64956.0,16.1404,16.155,16.0745,16.0892,64956.0
2019-08-28 12:00:00,22.01,22.09,21.99,22.05,61605.0,16.0965,16.155,16.0819,16.1257,61605.0
2019-08-28 12:10:00,22.05,22.11,22.03,22.11,65740.0,16.1257,16.1696,16.1111,16.1696,65740.0
2019-08-28 12:20:00,22.11,22.11,22.02,22.04,58881.0,16.1696,16.1696,16.1038,16.1184,58881.0
2019-08-28 12:30:00,22.04,22.09,21.98,22.02,141375.0,16.1184,16.155,16.0745,16.1038,141375.0
2019-08-28 12:40:00,22.02,22.12,22.01,22.1,177594.0,16.1038,16.1769,16.0965,16.1623,177594.0
2019-08-28 12:50:00,22.1,22.16,22.08,22.14,117909.0,16.1623,16.2062,16.1477,16.1915,117909.0
2019-08-28 13:00:00,22.15,22.15,22.06,22.06,127744.0,16.1989,16.1989,16.133,16.133,127744.0
2019-08-28 13:10:00,22.06,22.1,22.0,22.09,118642.0,16.133,16.1623,16.0892,16.155,118642.0
2019-08-28 13:20:00,22.08,22.12,22.04,22.05,107635.0,16.1477,16.1769,16.1184,16.1257,107635.0
2019-08-28 13:30:00,22.06,22.11,22.03,22.1,85050.0,16.133,16.1696,16.1111,16.1623,85050.0
2019-08-28 13:40:00,22.1,22.21,22.09,22.16,173504.0,16.1623,16.2427,16.155,16.2062,173504.0
2019-08-28 13:50:00,22.17,22.2,22.13,22.15,80676.0,16.2135,16.2354,16.1842,16.1989,80676.0
2019-08-28 14:00:00,22.15,22.2,22.14,22.16,98086.0,16.1989,16.2354,16.1915,16.2062,98086.0
2019-08-28 14:10:00,22.17,22.21,22.15,22.17,71166.0,16.2135,16.2427,16.1989,16.2135,71166.0
2019-08-28 14:20:00,22.17,22.21,22.15,22.19,165923.0,16.2135,16.2427,16.1989,16.2281,165923.0
2019-08-28 14:30:00,22.19,22.2,22.12,22.14,56298.0,16.2281,16.2354,16.1769,16.1915,56298.0
2019-08-28 14:40:00,22.15,22.15,22.04,22.08,57129.0,16.1989,16.1989,16.1184,16.1477,57129.0
2019-08-28 14:50:00,22.08,22.1,22.04,22.04,65050.0,16.1477,16.1623,16.1184,16.1184,65050.0
2019-08-28 15:00:00,22.04,22.07,21.99,21.99,85935.0,16.1184,16.1404,16.0819,16.0819,85935.0
2019-08-28 15:10:00,21.99,22.01,21.92,21.95,107733.0,16.0819,16.0965,16.0307,16.0526,107733.0
2019-08-28 15:20:00,21.95,21.95,21.85,21.85,157851.0,16.0526,16.0526,15.9795,15.9795,157851.0
2019-08-28 15:30:00,21.86,21.97,21.84,21.95,236106.0,15.9868,16.0672,15.9722,16.0526,236106.0
2019-08-28 15:40:00,21.95,21.99,21.93,21.93,239430.0,16.0526,16.0819,16.038,16.038,239430.0
2019-08-28 15:50:00,21.94,21.96,21.88,21.91,580940.0,16.0453,16.0599,16.0014,16.0233,580940.0
2019-08-29 09:30:00,22.09,22.4,22.09,22.38,141401.0,16.155,16.3817,16.155,16.3671,141401.0
2019-08-29 09:40:00,22.37,22.54,22.37,22.54,140666.0,16.3598,16.4841,16.3598,16.4841,140666.0
2019-08-29 09:50:00,22.54,22.61,22.49,22.56,127693.0,16.4841,16.5353,16.4475,16.4987,127693.0
2019-08-29 10:00:00,22.55,22.7,22.49,22.68,154692.0,16.4914,16.6011,16.4475,16.5865,154692.0
2019-08-29 10:10:00,22.68,22.69,22.55,22.58,104586.0,16.5865,16.5938,16.4914,16.5133,104586.0
2019-08-29 10:20:00,22.58,22.59,22.45,22.48,108225.0,16.5133,16.5206,16.4183,16.4402,108225.0
2019-08-29 10:30:00,22.49,22.5,22.23,22.4,179001.0,16.4475,16.4548,16.2574,16.3817,179001.0
2019-08-29 10:40:00,22.39,22.48,22.39,22.45,73188.0,16.3744,16.4402,16.3744,16.4183,73188.0
2019-08-29 10:50:00,22.45,22.49,22.43,22.45,57001.0,16.4183,16.4475,16.4036,16.4183,57001.0
2019-08-29 11:00:00,22.46,22.54,22.4,22.51,98984.0,16.4256,16.4841,16.3817,16.4621,98984.0
2019-08-29 11:10:00,22.52,22.63,22.51,22.6,52346.0,16.4695,16.5499,16.4621,16.528,52346.0
2019-08-29 11:20:00,22.6,22.63,22.54,22.58,86145.0,16.528,16.5499,16.4841,16.5133,86145.0
2019-08-29 11:30:00,22.58,22.58,22.53,22.56,52295.0,16.5133,16.5133,16.4768,16.4987,52295.0
2019-08-29 11:40:00,22.55,22.56,22.48,22.48,122212.0,16.4914,16.4987,16.4402,16.4402,122212.0
2019-08-29 11:50:00,22.49,22.52,22.43,22.5,152768.0,16.4475,16.4695,16.4036,16.4548,152768.0
2019-08-29 12:00:00,22.51,22.56,22.48,22.48,76167.0,16.4621,16.4987,16.4402,16.4402,76167.0
2019-08-29 12:10:00,22.49,22.49,22.39,22.4,105303.0,16.4475,16.4475,16.3744,16.3817,105303.0
2019-08-29 12:20:00,22.4,22.45,22.38,22.43,76146.0,16.3817,16.4183,16.3671,16.4036,76146.0
2019-08-29 12:30:00,22.43,22.44,22.35,22.4,79918.0,16.4036,16.4109,16.3451,16.3817,79918.0
2019-08-29 12:40:00,22.4,22.42,22.38,22.4,48593.0,16.3817,16.3963,16.3671,16.3817,48593.0
2019-08-29 12:50:00,22.39,22.46,22.38,22.42,39864.0,16.3744,16.4256,16.3671,16.3963,39864.0
2019-08-29 13:00:00,22.42,22.42,22.34,22.35,97252.0,16.3963,16.3963,16.3378,16.3451,97252.0
2019-08-29 13:10:00,22.35,22.36,22.29,22.34,48566.0,16.3451,16.3524,16.3012,16.3378,48566.0
2019-08-29 13:20:00,22.34,22.34,22.26,22.29,85324.0,16.3378,16.3378,16.2793,16.3012,85324.0
2019-08-29 13:30:00,22.3,22.32,22.24,22.28,63146.0,16.3086,16.3232,16.2647,16.2939,63146.0
2019-08-29 13:40:00,22.28,22.31,22.26,22.3,54411.0,16.2939,16.3159,16.2793,16.3086,54411.0
2019-08-29 13:50:00,22.29,22.33,22.21,22.24,72414.0,16.3012,16.3305,16.2427,16.2647,72414.0
2019-08-29 14:00:00,22.25,22.31,22.25,22.31,64704.0,16.272,16.3159,16.272,16.3159,64704.0
2019-08-29 14:10:00,22.32,22.37,22.29,22.31,61726.0,16.3232,16.3598,16.3012,16.3159,61726.0
2019-08-29 14:20:00,22.31,22.46,22.3,22.42,73105.0,16.3159,16.4256,16.3086,16.3963,73105.0
2019-08-29 14:30:00,22.42,22.48,22.41,22.48,65349.0,16.3963,16.4402,16.389,16.4402,65349.0
2019-08-29 14:40:00,22.48,22.54,22.47,22.51,76698.0,16.4402,16.4841,16.4329,16.4621,76698.0
2019-08-29 14:50:00,22.51,22.58,22.5,22.58,94584.0,16.4621,16.5133,16.4548,16.5133,94584.0
2019-08-29 15:00:00,22.57,22.59,22.49,22.55,117146.0,16.506,16.5206,16.4475,16.4914,117146.0
2019-08-29 15:10:00,22.55,22.61,22.54,22.6,129743.0,16.4914,16.5353,16.4841,16.528,129743.0
2019-08-29 15:20:00,22.6,22.62,22.55,22.55,178806.0,16.528,16.5426,16.4914,16.4914,178806.0
2019-08-29 15:30:00,22.56,22.62,22.52,22.61,267615.0,16.4987,16.5426,16.4695,16.5353,267615.0
2019-08-29 15:40:00,22.61,22.63,22.56,22.59,283281.0,16.5353,16.5499,16.4987,16.5206,283281.0
2019-08-29 15:50:00,22.59,22.62,22.51,22.54,776180.0,16.5206,16.5426,16.4621,16.4841,776180.0
2019-08-30 09:30:00,22.64,22.67,22.5,22.66,137408.0,16.5572,16.5792,16.4548,16.5718,137408.0
2019-08-30 09:40:00,22.68,22.79,22.66,22.66,102683.0,16.5865,16.6669,16.5718,16.5718,102683.0
2019-08-30 09:50:00,22.66,22.74,22.63,22.66,103690.0,16.5718,16.6303,16.5499,16.5718,103690.0
2019-08-30 10:00:00,22.67,22.87,22.64,22.85,118568.0,16.5792,16.7254,16.5572,16.7108,118568.0
2019-08-30 10:10:00,22.85,22.91,22.58,22.6,146744.0,16.7108,16.7547,16.5133,16.528,146744.0
2019-08-30 10:20:00,22.6,22.61,22.37,22.4,178804.0,16.528,16.5353,16.3598,16.3817,178804.0
2019-08-30 10:30:00,22.4,22.44,22.3,22.37,96855.0,16.3817,16.4109,16.3086,16.3598,96855.0
2019-08-30 10:40:00,22.37,22.4,22.28,22.33,100719.0,16.3598,16.3817,16.2939,16.3305,100719.0
2019-08-30 10:50:00,22.33,22.34,22.1,22.11,134378.0,16.3305,16.3378,16.1623,16.1696,134378.0
2019-08-30 11:00:00,22.12,22.13,22.01,22.1,138898.0,16.1769,16.1842,16.0965,16.1623,138898.0
2019-08-30 11:10:00,22.09,22.11,21.97,22.03,143608.0,16.155,16.1696,16.0672,16.1111,143608.0
2019-08-30 11:20:00,22.03,22.16,22.0,22.16,108085.0,16.1111,16.2062,16.0892,16.2062,108085.0
2019-08-30 11:30:00,22.16,22.19,22.0,22.0,152496.0,16.2062,16.2281,16.0892,16.0892,152496.0
2019-08-30 11:40:00,22.0,22.06,21.98,22.02,102368.0,16.0892,16.133,16.0745,16.1038,102368.0
2019-08-30 11:50:00,22.01,22.04,21.94,22.04,123141.0,16.0965,16.1184,16.0453,16.1184,123141.0
2019-08-30 12:00:00,22.05,22.08,21.99,22.01,80459.0,16.1257,16.1477,16.0819,16.0965,80459.0
2019-08-30 12:10:00,22.02,22.11,22.0,22.07,88785.0,16.1038,16.1696,16.0892,16.1404,88785.0
2019-08-30 12:20:00,22.08,22.1,22.03,22.04,44934.0,16.1477,16.1623,16.1111,16.1184,44934.0
2019-08-30 12:30:00,22.05,22.06,21.97,21.97,64073.0,16.1257,16.133,16.0672,16.0672,64073.0
2019-08-30 12:40:00,21.98,22.02,21.95,21.99,127277.0,16.0745,16.1038,16.0526,16.0819,127277.0
2019-08-30 12:50:00,22.0,22.11,21.99,22.09,58698.0,16.0892,16.1696,16.0819,16.155,58698.0
2019-08-30 13:00:00,22.1,22.11,22.04,22.09,73393.0,16.1623,16.1696,16.1184,16.155,73393.0
2019-08-30 13:10:00,22.09,22.1,22.01,22.03,81454.0,16.155,16.1623,16.0965,16.1111,81454.0
2019-08-30 13:20:00,22.03,22.03,21.98,22.01,82472.0,16.1111,16.1111,16.0745,16.0965,82472.0
2019-08-30 13:30:00,22.01,22.03,21.99,22.0,63989.0,16.0965,16.1111,16.0819,16.0892,63989.0
2019-08-30 13:40:00,21.99,21.99,21.91,21.93,115674.0,16.0819,16.0819,16.0233,16.038,115674.0
2019-08-30 13:50:00,21.92,21.98,21.89,21.96,125906.0,16.0307,16.0745,16.0087,16.0599,125906.0
2019-08-30 14:00:00,21.96,22.09,21.94,22.07,83368.0,16.0599,16.155,16.0453,16.1404,83368.0
2019-08-30 14:10:00,22.07,22.07,22.03,22.04,58581.0,16.1404,16.1404,16.1111,16.1184,58581.0
2019-08-30 14:20:00,22.05,22.11,22.02,22.09,60750.0,16.1257,16.1696,16.1038,16.155,60750.0
2019-08-30 14:30:00,22.09,22.1,22.03,22.03,57614.0,16.155,16.1623,16.1111,16.1111,57614.0
2019-08-30 14:40:00,22.03,22.05,21.97,22.01,90972.0,16.1111,16.1257,16.0672,16.0965,90972.0
2019-08-30 14:50:00,22.02,22.05,22.0,22.02,72991.0,16.1038,16.1257,16.0892,16.1038,72991.0
2019-08-30 15:00:00,22.02,22.04,21.99,22.0,89925.0,16.1038,16.1184,16.0819,16.0892,89925.0
2019-08-30 15:10:00,22.0,22.01,21.92,21.94,131316.0,16.0892,16.0965,16.0307,16.0453,131316.0
2019-08-30 15:20:00,21.93,21.99,21.91,21.96,176411.0,16.038,16.0819,16.0233,16.0599,176411.0
2019-08-30 15:30:00,21.96,22.03,21.94,21.98,233613.0,16.0599,16.1111,16.0453,16.0745,233613.0
2019-08-30 15:40:00,21.98,22.04,21.95,22.02,268356.0,16.0745,16.1184,16.0526,16.1038,268356.0
2019-08-30 15:50:00,22.03,22.05,21.98,21.98,874517.0,16.1111,16.1257,16.0745,16.0745,874517.0
2019-09-03 09:30:00,21.44,21.55,21.36,21.49,220617.0,15.6796,15.7601,15.6211,15.7162,220617.0
2019-09-03 09:40:00,21.49,21.58,21.43,21.5,150803.0,15.7162,15.782,15.6723,15.7235,150803.0
2019-09-03 09:50:00,21.51,21.75,21.51,21.71,142202.0,15.7308,15.9063,15.7308,15.8771,142202.0
2019-09-03 10:00:00,21.7,21.71,21.35,21.39,176254.0,15.8698,15.8771,15.6138,15.6431,176254.0
2019-09-03 10:10:00,21.39,21.44,21.29,21.37,141071.0,15.6431,15.6796,15.5699,15.6284,141071.0
2019-09-03 10:20:00,21.37,21.5,21.37,21.5,140227.0,15.6284,15.7235,15.6284,15.7235,140227.0
2019-09-03 10:30:00,21.5,21.54,21.39,21.53,134089.0,15.7235,15.7528,15.6431,15.7454,134089.0
2019-09-03 10:40:00,21.53,21.61,21.48,21.51,141177.0,15.7454,15.8039,15.7089,15.7308,141177.0
2019-09-03 10:50:00,21.51,21.61,21.46,21.5,83578.0,15.7308,15.8039,15.6942,15.7235,83578.0
2019-09-03 11:00:00,21.5,21.52,21.46,21.48,127173.0,15.7235,15.7381,15.6942,15.7089,127173.0
2019-09-03 11:10:00,21.49,21.5,21.35,21.45,111695.0,15.7162,15.7235,15.6138,15.6869,111695.0
2019-09-03 11:20:00,21.47,21.67,21.46,21.6,117631.0,15.7016,15.8478,15.6942,15.7966,117631.0
2019-09-03 11:30:00,21.6,21.75,21.6,21.72,114308.0,15.7966,15.9063,15.7966,15.8844,114308.0
2019-09-03 11:40:00,21.72,21.73,21.62,21.69,126491.0,15.8844,15.8917,15.8113,15.8625,126491.0
2019-09-03 11:50:00,21.7,21.7,21.56,21.57,103937.0,15.8698,15.8698,15.7674,15.7747,103937.0
2019-09-03 12:00:00,21.57,21.63,21.53,21.57,98863.0,15.7747,15.8186,15.7454,15.7747,98863.0
2019-09-03 12:10:00,21.58,21.69,21.56,21.69,76743.0,15.782,15.8625,15.7674,15.8625,76743.0
2019-09-03 12:20:00,21.69,21.74,21.65,21.66,93796.0,15.8625,15.899,15.8332,15.8405,93796.0
2019-09-03 12:30:00,21.66,21.68,21.63,21.67,61822.0,15.8405,15.8551,15.8186,15.8478,61822.0
2019-09-03 12:40:00,21.67,21.74,21.67,21.71,40780.0,15.8478,15.899,15.8478,15.8771,40780.0
2019-09-03 12:50:00,21.7,21.72,21.65,21.66,46278.0,15.8698,15.8844,15.8332,15.8405,46278.0
2019-09-03 13:00:00,21.67,21.77,21.66,21.76,73527.0,15.8478,15.921,15.8405,15.9136,73527.0
2019-09-03 13:10:00,21.76,21.81,21.74,21.81,47467.0,15.9136,15.9502,15.899,15.9502,47467.0
2019-09-03 13:20:00,21.8,21.85,21.78,21.82,52075.0,15.9429,15.9795,15.9283,15.9575,52075.0
2019-09-03 13:30:00,21.82,21.84,21.76,21.79,60340.0,15.9575,15.9722,15.9136,15.9356,60340.0
2019-09-03 13:40:00,21.79,21.82,21.72,21.8,101731.0,15.9356,15.9575,15.8844,15.9429,101731.0
2019-09-03 13:50:00,21.8,21.87,21.76,21.85,63772.0,15.9429,15.9941,15.9136,15.9795,63772.0
2019-09-03 14:00:00,21.84,21.89,21.84,21.86,50345.0,15.9722,16.0087,15.9722,15.9868,50345.0
2019-09-03 14:10:00,21.86,21.95,21.85,21.94,107653.0,15.9868,16.0526,15.9795,16.0453,107653.0
2019-09-03 14:20:00,21.94,21.97,21.9,21.94,61179.0,16.0453,16.0672,16.016,16.0453,61179.0
2019-09-03 14:30:00,21.93,22.0,21.92,21.93,73810.0,16.038,16.0892,16.0307,16.038,73810.0
2019-09-03 14:40:00,21.93,21.94,21.87,21.88,61972.0,16.038,16.0453,15.9941,16.0014,61972.0
2019-09-03 14:50:00,21.88,21.91,21.84,21.89,77054.0,16.0014,16.0233,15.9722,16.0087,77054.0
2019-09-03 15:00:00,21.88,21.93,21.87,21.91,118171.0,16.0014,16.038,15.9941,16.0233,118171.0
2019-09-03 15:10:00,21.9,21.99,21.87,21.96,90962.0,16.016,16.0819,15.9941,16.0599,90962.0
2019-09-03 15:20:00,21.96,22.02,21.95,21.98,109042.0,16.0599,16.1038,16.0526,16.0745,109042.0
2019-09-03 15:30:00,21.99,22.02,21.96,22.0,182147.0,16.0819,16.1038,16.0599,16.0892,182147.0
2019-09-03 15:40:00,22.01,22.15,22.0,22.09,369229.0,16.0965,16.1989,16.0892,16.155,369229.0
2019-09-03 15:50:00,22.09,22.15,22.02,22.08,605625.0,16.155,16.1989,16.1038,16.1477,605625.0
2019-09-04 09:30:00,22.55,22.63,22.38,22.42,211020.0,16.4914,16.5499,16.3671,16.3963,211020.0
2019-09-04 09:40:00,22.41,22.58,22.41,22.5,152562.0,16.389,16.5133,16.389,16.4548,152562.0
2019-09-04 09:50:00,22.51,22.54,22.44,22.52,112915.0,16.4621,16.4841,16.4109,16.4695,112915.0
2019-09-04 10:00:00,22.52,22.68,22.5,22.66,220662.0,16.4695,16.5865,16.4548,16.5718,220662.0
2019-09-04 10:10:00,22.66,22.69,22.49,22.59,165467.0,16.5718,16.5938,16.4475,16.5206,165467.0
2019-09-04 10:20:00,22.59,22.69,22.57,22.63,113801.0,16.5206,16.5938,16.506,16.5499,113801.0
2019-09-04 10:30:00,22.62,22.66,22.59,22.61,75388.0,16.5426,16.5718,16.5206,16.5353,75388.0
2019-09-04 10:40:00,22.6,22.68,22.59,22.67,79113.0,16.528,16.5865,16.5206,16.5792,79113.0
2019-09-04 10:50:00,22.68,22.75,22.67,22.71,119934.0,16.5865,16.6377,16.5792,16.6084,119934.0
2019-09-04 11:00:00,22.71,22.79,22.61,22.78,213364.0,16.6084,16.6669,16.5353,16.6596,213364.0
2019-09-04 11:10:00,22.79,22.86,22.73,22.84,100190.0,16.6669,16.7181,16.623,16.7035,100190.0
2019-09-04 11:20:00,22.84,22.84,22.74,22.76,92135.0,16.7035,16.7035,16.6303,16.645,92135.0
2019-09-04 11:30:00,22.76,22.77,22.7,22.75,105884.0,16.645,16.6523,16.6011,16.6377,105884.0
2019-09-04 11:40:00,22.76,22.78,22.7,22.7,63410.0,16.645,16.6596,16.6011,16.6011,63410.0
2019-09-04 11:50:00,22.71,22.72,22.62,22.68,100430.0,16.6084,16.6157,16.5426,16.5865,100430.0
2019-09-04 12:00:00,22.68,22.72,22.64,22.67,73750.0,16.5865,16.6157,16.5572,16.5792,73750.0
2019-09-04 12:10:00,22.67,22.67,22.55,22.58,189368.0,16.5792,16.5792,16.4914,16.5133,189368.0
2019-09-04 12:20:00,22.58,22.71,22.58,22.7,57532.0,16.5133,16.6084,16.5133,16.6011,57532.0
2019-09-04 12:30:00,22.71,22.87,22.71,22.85,78082.0,16.6084,16.7254,16.6084,16.7108,78082.0
2019-09-04 12:40:00,22.84,22.86,22.78,22.84,42511.0,16.7035,16.7181,16.6596,16.7035,42511.0
2019-09-04 12:50:00,22.84,22.9,22.8,22.89,47620.0,16.7035,16.7474,16.6742,16.74,47620.0
2019-09-04 13:00:00,22.89,22.93,22.86,22.88,52044.0,16.74,16.7693,16.7181,16.7327,52044.0
2019-09-04 13:10:00,22.87,22.9,22.81,22.82,41121.0,16.7254,16.7474,16.6815,16.6889,41121.0
2019-09-04 13:20:00,22.8,22.85,22.78,22.85,29899.0,16.6742,16.7108,16.6596,16.7108,29899.0
2019-09-04 13:30:00,22.85,22.9,22.81,22.89,36841.0,16.7108,16.7474,16.6815,16.74,36841.0
2019-09-04 13:40:00,22.89,22.92,22.86,22.86,55306.0,16.74,16.762,16.7181,16.7181,55306.0
2019-09-04 13:50:00,22.86,22.92,22.85,22.92,37546.0,16.7181,16.762,16.7108,16.762,37546.0
2019-09-04 14:00:00,22.92,22.94,22.86,22.88,37316.0,16.762,16.7766,16.7181,16.7327,37316.0
2019-09-04 14:10:00,22.88,22.91,22.86,22.9,53697.0,16.7327,16.7547,16.7181,16.7474,53697.0
2019-09-04 14:20:00,22.91,23.03,22.9,23.0,100064.0,16.7547,16.8424,16.7474,16.8205,100064.0
2019-09-04 14:30:00,23.0,23.01,22.95,22.96,59061.0,16.8205,16.8278,16.7839,16.7912,59061.0
2019-09-04 14:40:00,22.96,23.03,22.95,23.01,68588.0,16.7912,16.8424,16.7839,16.8278,68588.0
2019-09-04 14:50:00,23.02,23.02,22.97,22.99,57221.0,16.8351,16.8351,16.7985,16.8132,57221.0
2019-09-04 15:00:00,23.0,23.02,22.98,23.0,79293.0,16.8205,16.8351,16.8059,16.8205,79293.0
2019-09-04 15:10:00,23.01,23.03,22.94,22.94,149410.0,16.8278,16.8424,16.7766,16.7766,149410.0
2019-09-04 15:20:00,22.94,22.95,22.89,22.92,72957.0,16.7766,16.7839,16.74,16.762,72957.0
2019-09-04 15:30:00,22.92,22.92,22.86,22.9,144563.0,16.762,16.762,16.7181,16.7474,144563.0
2019-09-04 15:40:00,22.89,22.92,22.82,22.83,171707.0,16.74,16.762,16.6889,16.6962,171707.0
2019-09-04 15:50:00,22.83,22.86,22.81,22.84,526631.0,16.6962,16.7181,16.6815,16.7035,526631.0
2019-09-05 09:30:00,23.13,23.5,23.13,23.5,207605.0,16.9156,17.1862,16.9156,17.1862,207605.0
2019-09-05 09:40:00,23.5,23.51,23.26,23.33,166611.0,17.1862,17.1935,17.0106,17.0618,166611.0
2019-09-05 09:50:00,23.33,23.35,23.2,23.23,153011.0,17.0618,17.0765,16.9668,16.9887,153011.0
2019-09-05 10:00:00,23.25,23.52,23.24,23.5,114526.0,17.0033,17.2008,16.996,17.1862,114526.0
2019-09-05 10:10:00,23.49,23.72,23.49,23.68,161373.0,17.1788,17.347,17.1788,17.3178,161373.0
2019-09-05 10:20:00,23.67,23.83,23.65,23.8,193399.0,17.3105,17.4275,17.2959,17.4055,193399.0
2019-09-05 10:30:00,23.79,23.8,23.62,23.68,146208.0,17.3982,17.4055,17.2739,17.3178,146208.0
2019-09-05 10:40:00,23.68,23.84,23.67,23.76,224040.0,17.3178,17.4348,17.3105,17.3763,224040.0
2019-09-05 10:50:00,23.76,23.83,23.66,23.67,159759.0,17.3763,17.4275,17.3032,17.3105,159759.0
2019-09-05 11:00:00,23.68,24.04,23.68,23.84,381666.0,17.3178,17.5811,17.3178,17.4348,381666.0
2019-09-05 11:10:00,23.84,23.91,23.75,23.82,101664.0,17.4348,17.486,17.369,17.4202,101664.0
2019-09-05 11:20:00,23.82,24.03,23.76,23.96,287480.0,17.4202,17.5738,17.3763,17.5226,287480.0
2019-09-05 11:30:00,23.96,24.07,23.94,24.06,216745.0,17.5226,17.603,17.5079,17.5957,216745.0
2019-09-05 11:40:00,24.06,24.1,23.94,23.98,109873.0,17.5957,17.6249,17.5079,17.5372,109873.0
2019-09-05 11:50:00,23.98,24.03,23.87,23.89,72622.0,17.5372,17.5738,17.4567,17.4714,72622.0
2019-09-05 12:00:00,23.9,23.96,23.87,23.93,78239.0,17.4787,17.5226,17.4567,17.5006,78239.0
2019-09-05 12:10:00,23.92,23.93,23.87,23.87,48841.0,17.4933,17.5006,17.4567,17.4567,48841.0
2019-09-05 12:20:00,23.87,23.88,23.77,23.8,67433.0,17.4567,17.4641,17.3836,17.4055,67433.0
2019-09-05 12:30:00,23.8,23.8,23.7,23.75,96247.0,17.4055,17.4055,17.3324,17.369,96247.0
2019-09-05 12:40:00,23.76,23.83,23.75,23.78,68143.0,17.3763,17.4275,17.369,17.3909,68143.0
2019-09-05 12:50:00,23.78,23.79,23.75,23.78,61834.0,17.3909,17.3982,17.369,17.3909,61834.0
2019-09-05 13:00:00,23.78,23.84,23.75,23.76,267873.0,17.3909,17.4348,17.369,17.3763,267873.0
2019-09-05 13:10:00,23.75,23.8,23.7,23.73,240688.0,17.369,17.4055,17.3324,17.3544,240688.0
2019-09-05 13:20:00,23.73,23.77,23.7,23.71,51641.0,17.3544,17.3836,17.3324,17.3397,51641.0
2019-09-05 13:30:00,23.7,23.75,23.66,23.73,43614.0,17.3324,17.369,17.3032,17.3544,43614.0
2019-09-05 13:40:00,23.74,23.75,23.67,23.75,92926.0,17.3617,17.369,17.3105,17.369,92926.0
2019-09-05 13:50:00,23.75,23.81,23.74,23.76,44296.0,17.369,17.4129,17.3617,17.3763,44296.0
2019-09-05 14:00:00,23.75,23.77,23.7,23.76,98015.0,17.369,17.3836,17.3324,17.3763,98015.0
2019-09-05 14:10:00,23.77,23.8,23.72,23.73,73218.0,17.3836,17.4055,17.347,17.3544,73218.0
2019-09-05 14:20:00,23.73,23.75,23.61,23.64,305288.0,17.3544,17.369,17.2666,17.2885,305288.0
2019-09-05 14:30:00,23.64,23.65,23.51,23.53,159121.0,17.2885,17.2959,17.1935,17.2081,159121.0
2019-09-05 14:40:00,23.53,23.57,23.5,23.54,132730.0,17.2081,17.2373,17.1862,17.2154,132730.0
2019-09-05 14:50:00,23.54,23.54,23.45,23.48,159742.0,17.2154,17.2154,17.1496,17.1715,159742.0
2019-09-05 15:00:00,23.48,23.53,23.47,23.48,162781.0,17.1715,17.2081,17.1642,17.1715,162781.0
2019-09-05 15:10:00,23.48,23.56,23.47,23.54,227923.0,17.1715,17.23,17.1642,17.2154,227923.0
2019-09-05 15:20:00,23.53,23.59,23.5,23.56,136852.0,17.2081,17.252,17.1862,17.23,136852.0
2019-09-05 15:30:00,23.57,23.61,23.54,23.61,156173.0,17.2373,17.2666,17.2154,17.2666,156173.0
2019-09-05 15:40:00,23.61,23.62,23.56,23.56,177988.0,17.2666,17.2739,17.23,17.23,177988.0
2019-09-05 15:50:00,23.56,23.57,23.46,23.5,705275.0,17.23,17.2373,17.1569,17.1862,705275.0
2019-09-06 09:30:00,23.18,23.41,22.76,22.81,229056.0,16.9521,17.1203,16.645,16.6815,229056.0
2019-09-06 09:40:00,22.82,22.84,22.55,22.76,252722.0,16.6889,16.7035,16.4914,16.645,252722.0
2019-09-06 09:50:00,22.76,22.89,22.66,22.84,335818.0,16.645,16.74,16.5718,16.7035,335818.0
2019-09-06 10:00:00,22.85,22.96,22.73,22.73,169537.0,16.7108,16.7912,16.623,16.623,169537.0
2019-09-06 10:10:00,22.73,22.81,22.71,22.79,90093.0,16.623,16.6815,16.6084,16.6669,90093.0
2019-09-06 10:20:00,22.78,22.94,22.77,22.92,95656.0,16.6596,16.7766,16.6523,16.762,95656.0
2019-09-06 10:30:00,22.93,22.96,22.8,22.8,100137.0,16.7693,16.7912,16.6742,16.6742,100137.0
2019-09-06 10:40:00,22.8,23.01,22.79,23.01,120283.0,16.6742,16.8278,16.6669,16.8278,120283.0
2019-09-06 10:50:00,23.02,23.12,22.99,23.1,135007.0,16.8351,16.9082,16.8132,16.8936,135007.0
2019-09-06 11:00:00,23.11,23.17,23.09,23.16,104957.0,16.9009,16.9448,16.8863,16.9375,104957.0
2019-09-06 11:10:00,23.16,23.27,23.13,23.27,89446.0,16.9375,17.0179,16.9156,17.0179,89446.0
2019-09-06 11:20:00,23.27,23.33,23.22,23.3,101870.0,17.0179,17.0618,16.9814,17.0399,101870.0
2019-09-06 11:30:00,23.3,23.4,23.25,23.38,87250.0,17.0399,17.113,17.0033,17.0984,87250.0
2019-09-06 11:40:00,23.39,23.46,23.36,23.42,85014.0,17.1057,17.1569,17.0838,17.1276,85014.0
2019-09-06 11:50:00,23.41,23.49,23.39,23.45,57512.0,17.1203,17.1788,17.1057,17.1496,57512.0
2019-09-06 12:00:00,23.44,23.47,23.4,23.43,48617.0,17.1423,17.1642,17.113,17.135,48617.0
2019-09-06 12:10:00,23.43,23.48,23.35,23.38,104736.0,17.135,17.1715,17.0765,17.0984,104736.0
2019-09-06 12:20:00,23.38,23.4,23.36,23.38,36759.0,17.0984,17.113,17.0838,17.0984,36759.0
2019-09-06 12:30:00,23.38,23.4,23.33,23.36,55776.0,17.0984,17.113,17.0618,17.0838,55776.0
2019-09-06 12:40:00,23.37,23.42,23.36,23.4,76273.0,17.0911,17.1276,17.0838,17.113,76273.0
2019-09-06 12:50:00,23.4,23.48,23.39,23.48,65551.0,17.113,17.1715,17.1057,17.1715,65551.0
2019-09-06 13:00:00,23.48,23.57,23.46,23.48,151505.0,17.1715,17.2373,17.1569,17.1715,151505.0
2019-09-06 13:10:00,23.49,23.5,23.44,23.45,109384.0,17.1788,17.1862,17.1423,17.1496,109384.0
2019-09-06 13:20:00,23.45,23.47,23.39,23.47,97778.0,17.1496,17.1642,17.1057,17.1642,97778.0
2019-09-06 13:30:00,23.46,23.5,23.42,23.44,43455.0,17.1569,17.1862,17.1276,17.1423,43455.0
2019-09-06 13:40:00,23.44,23.44,23.34,23.37,71434.0,17.1423,17.1423,17.0691,17.0911,71434.0
2019-09-06 13:50:00,23.37,23.42,23.36,23.4,64678.0,17.0911,17.1276,17.0838,17.113,64678.0
2019-09-06 14:00:00,23.41,23.41,23.35,23.37,64031.0,17.1203,17.1203,17.0765,17.0911,64031.0
2019-09-06 14:10:00,23.37,23.44,23.33,23.43,70695.0,17.0911,17.1423,17.0618,17.135,70695.0
2019-09-06 14:20:00,23.43,23.47,23.41,23.45,83991.0,17.135,17.1642,17.1203,17.1496,83991.0
2019-09-06 14:30:00,23.45,23.45,23.4,23.42,44745.0,17.1496,17.1496,17.113,17.1276,44745.0
2019-09-06 14:40:00,23.43,23.44,23.39,23.41,70135.0,17.135,17.1423,17.1057,17.1203,70135.0
2019-09-06 14:50:00,23.41,23.41,23.31,23.33,69317.0,17.1203,17.1203,17.0472,17.0618,69317.0
2019-09-06 15:00:00,23.34,23.36,23.31,23.35,81158.0,17.0691,17.0838,17.0472,17.0765,81158.0
2019-09-06 15:10:00,23.35,23.41,23.34,23.36,58792.0,17.0765,17.1203,17.0691,17.0838,58792.0
2019-09-06 15:20:00,23.37,23.39,23.35,23.36,65948.0,17.0911,17.1057,17.0765,17.0838,65948.0
2019-09-06 15:30:00,23.36,23.38,23.31,23.35,99156.0,17.0838,17.0984,17.0472,17.0765,99156.0
2019-09-06 15:40:00,23.35,23.38,23.32,23.38,110560.0,17.0765,17.0984,17.0545,17.0984,110560.0
2019-09-06 15:50:00,23.38,23.42,23.31,23.35,384325.0,17.0984,17.1276,17.0472,17.0765,384325.0
2019-09-09 09:30:00,23.69,23.92,23.65,23.77,257674.0,17.3251,17.4933,17.2959,17.3836,257674.0
2019-09-09 09:40:00,23.82,24.04,23.79,24.02,218015.0,17.4202,17.5811,17.3982,17.5664,218015.0
2019-09-09 09:50:00,24.03,24.16,23.95,24.1,203010.0,17.5738,17.6688,17.5152,17.6249,203010.0
2019-09-09 10:00:00,24.11,24.2,24.01,24.2,150856.0,17.6323,17.6981,17.5591,17.6981,150856.0
2019-09-09 10:10:00,24.19,24.27,24.13,24.18,143183.0,17.6908,17.7493,17.6469,17.6835,143183.0
2019-09-09 10:20:00,24.18,24.23,24.13,24.18,88164.0,17.6835,17.72,17.6469,17.6835,88164.0
2019-09-09 10:30:00,24.19,24.19,24.06,24.06,108384.0,17.6908,17.6908,17.5957,17.5957,108384.0
2019-09-09 10:40:00,24.06,24.21,24.04,24.21,62982.0,17.5957,17.7054,17.5811,17.7054,62982.0
2019-09-09 10:50:00,24.21,24.24,24.14,24.17,58533.0,17.7054,17.7273,17.6542,17.6761,58533.0
2019-09-09 11:00:00,24.16,24.21,24.15,24.18,104710.0,17.6688,17.7054,17.6615,17.6835,104710.0
2019-09-09 11:10:00,24.19,24.29,24.17,24.19,125553.0,17.6908,17.7639,17.6761,17.6908,125553.0
2019-09-09 11:20:00,24.19,24.26,24.14,24.23,92393.0,17.6908,17.742,17.6542,17.72,92393.0
2019-09-09 11:30:00,24.23,24.32,24.23,24.24,87391.0,17.72,17.7858,17.72,17.7273,87391.0
2019-09-09 11:40:00,24.24,24.33,24.22,24.32,76419.0,17.7273,17.7932,17.7127,17.7858,76419.0
2019-09-09 11:50:00,24.32,24.44,24.31,24.43,90144.0,17.7858,17.8736,17.7785,17.8663,90144.0
2019-09-09 12:00:00,24.42,24.44,24.34,24.39,83816.0,17.859,17.8736,17.8005,17.837,83816.0
2019-09-09 12:10:00,24.39,24.4,24.22,24.23,81039.0,17.837,17.8443,17.7127,17.72,81039.0
2019-09-09 12:20:00,24.23,24.28,24.18,24.21,78026.0,17.72,17.7566,17.6835,17.7054,78026.0
2019-09-09 12:30:00,24.21,24.23,24.07,24.1,192015.0,17.7054,17.72,17.603,17.6249,192015.0
2019-09-09 12:40:00,24.1,24.15,24.02,24.09,156316.0,17.6249,17.6615,17.5664,17.6176,156316.0
2019-09-09 12:50:00,24.09,24.13,23.97,24.04,161553.0,17.6176,17.6469,17.5299,17.5811,161553.0
2019-09-09 13:00:00,24.04,24.1,24.03,24.08,102718.0,17.5811,17.6249,17.5738,17.6103,102718.0
2019-09-09 13:10:00,24.08,24.1,24.03,24.07,97002.0,17.6103,17.6249,17.5738,17.603,97002.0
2019-09-09 13:20:00,24.07,24.07,24.01,24.07,113197.0,17.603,17.603,17.5591,17.603,113197.0
2019-09-09 13:30:00,24.06,24.1,24.03,24.05,71758.0,17.5957,17.6249,17.5738,17.5884,71758.0
2019-09-09 13:40:00,24.05,24.11,24.02,24.08,91173.0,17.5884,17.6323,17.5664,17.6103,91173.0
2019-09-09 13:50:00,24.08,24.19,24.07,24.19,73662.0,17.6103,17.6908,17.603,17.6908,73662.0
2019-09-09 14:00:00,24.18,24.22,24.16,24.17,58535.0,17.6835,17.7127,17.6688,17.6761,58535.0
2019-09-09 14:10:00,24.16,24.26,24.15,24.26,76919.0,17.6688,17.742,17.6615,17.742,76919.0
2019-09-09 14:20:00,24.25,24.38,24.22,24.36,92399.0,17.7346,17.8297,17.7127,17.8151,92399.0
2019-09-09 14:30:00,24.35,24.42,24.33,24.39,121377.0,17.8078,17.859,17.7932,17.837,121377.0
2019-09-09 14:40:00,24.39,24.45,24.38,24.42,107942.0,17.837,17.8809,17.8297,17.859,107942.0
2019-09-09 14:50:00,24.42,24.42,24.34,24.39,116648.0,17.859,17.859,17.8005,17.837,116648.0
2019-09-09 15:00:00,24.4,24.5,24.38,24.48,153727.0,17.8443,17.9175,17.8297,17.9029,153727.0
2019-09-09 15:10:00,24.48,24.58,24.47,24.56,164888.0,17.9029,17.976,17.8955,17.9614,164888.0
2019-09-09 15:20:00,24.57,24.68,24.55,24.64,274859.0,17.9687,18.0491,17.954,18.0199,274859.0
2019-09-09 15:30:00,24.64,24.65,24.56,24.61,188146.0,18.0199,18.0272,17.9614,17.9979,188146.0
2019-09-09 15:40:00,24.61,24.62,24.55,24.57,225738.0,17.9979,18.0052,17.954,17.9687,225738.0
2019-09-09 15:50:00,24.57,24.64,24.54,24.63,486907.0,17.9687,18.0199,17.9467,18.0126,486907.0
2019-09-10 09:30:00,24.81,25.13,24.63,24.64,361823.0,18.1442,18.3782,18.0126,18.0199,361823.0
2019-09-10 09:40:00,24.64,24.71,24.45,24.52,355508.0,18.0199,18.0711,17.8809,17.9321,355508.0
2019-09-10 09:50:00,24.53,24.69,24.47,24.64,272343.0,17.9394,18.0564,17.8955,18.0199,272343.0
2019-09-10 10:00:00,24.64,24.91,24.61,24.74,389273.0,18.0199,18.2173,17.9979,18.093,389273.0
2019-09-10 10:10:00,24.73,25.01,24.73,24.79,476604.0,18.0857,18.2905,18.0857,18.1296,476604.0
2019-09-10 10:20:00,24.79,25.0,24.74,24.98,291022.0,18.1296,18.2831,18.093,18.2685,291022.0
2019-09-10 10:30:00,24.99,25.07,24.96,25.05,280298.0,18.2758,18.3343,18.2539,18.3197,280298.0
2019-09-10 10:40:00,25.04,25.2,25.04,25.12,272010.0,18.3124,18.4294,18.3124,18.3709,272010.0
2019-09-10 10:50:00,25.12,25.16,25.01,25.06,345072.0,18.3709,18.4002,18.2905,18.327,345072.0
2019-09-10 11:00:00,25.06,25.18,25.04,25.13,171462.0,18.327,18.4148,18.3124,18.3782,171462.0
2019-09-10 11:10:00,25.13,25.27,25.11,25.2,141141.0,18.3782,18.4806,18.3636,18.4294,141141.0
2019-09-10 11:20:00,25.2,25.28,25.17,25.2,138707.0,18.4294,18.4879,18.4075,18.4294,138707.0
2019-09-10 11:30:00,25.21,25.27,25.15,25.21,116533.0,18.4367,18.4806,18.3928,18.4367,116533.0
2019-09-10 11:40:00,25.2,25.34,25.2,25.27,109986.0,18.4294,18.5318,18.4294,18.4806,109986.0
2019-09-10 11:50:00,25.27,25.4,25.26,25.33,182391.0,18.4806,18.5757,18.4733,18.5245,182391.0
2019-09-10 12:00:00,25.34,25.37,24.85,25.02,576609.0,18.5318,18.5537,18.1734,18.2978,576609.0
2019-09-10 12:10:00,25.0,25.11,24.98,24.99,247304.0,18.2831,18.3636,18.2685,18.2758,247304.0
2019-09-10 12:20:00,24.98,25.04,24.93,24.94,106646.0,18.2685,18.3124,18.2319,18.2393,106646.0
2019-09-10 12:30:00,24.95,24.97,24.89,24.93,86935.0,18.2466,18.2612,18.2027,18.2319,86935.0
2019-09-10 12:40:00,24.93,24.93,24.79,24.81,118608.0,18.2319,18.2319,18.1296,18.1442,118608.0
2019-09-10 12:50:00,24.8,24.89,24.74,24.74,92148.0,18.1369,18.2027,18.093,18.093,92148.0
2019-09-10 13:00:00,24.75,24.75,24.64,24.67,125311.0,18.1003,18.1003,18.0199,18.0418,125311.0
2019-09-10 13:10:00,24.68,24.72,24.62,24.71,101281.0,18.0491,18.0784,18.0052,18.0711,101281.0
2019-09-10 13:20:00,24.7,24.84,24.7,24.81,77677.0,18.0637,18.1661,18.0637,18.1442,77677.0
2019-09-10 13:30:00,24.8,24.87,24.76,24.76,74663.0,18.1369,18.1881,18.1076,18.1076,74663.0
2019-09-10 13:40:00,24.77,24.77,24.68,24.69,71708.0,18.1149,18.1149,18.0491,18.0564,71708.0
2019-09-10 13:50:00,24.69,24.73,24.59,24.59,92217.0,18.0564,18.0857,17.9833,17.9833,92217.0
2019-09-10 14:00:00,24.59,24.66,24.55,24.6,109892.0,17.9833,18.0345,17.954,17.9906,109892.0
2019-09-10 14:10:00,24.59,24.61,24.49,24.54,104365.0,17.9833,17.9979,17.9102,17.9467,104365.0
2019-09-10 14:20:00,24.54,24.56,24.41,24.44,179639.0,17.9467,17.9614,17.8517,17.8736,179639.0
2019-09-10 14:30:00,24.45,24.49,24.39,24.47,112648.0,17.8809,17.9102,17.837,17.8955,112648.0
2019-09-10 14:40:00,24.47,24.49,24.35,24.35,102281.0,17.8955,17.9102,17.8078,17.8078,102281.0
2019-09-10 14:50:00,24.34,24.46,24.32,24.44,162515.0,17.8005,17.8882,17.7858,17.8736,162515.0
2019-09-10 15:00:00,24.44,24.59,24.43,24.51,224922.0,17.8736,17.9833,17.8663,17.9248,224922.0
2019-09-10 15:10:00,24.51,24.6,24.48,24.58,132244.0,17.9248,17.9906,17.9029,17.976,132244.0
2019-09-10 15:20:00,24.58,24.6,24.47,24.48,213228.0,17.976,17.9906,17.8955,17.9029,213228.0
2019-09-10 15:30:00,24.49,24.5,24.42,24.43,169638.0,17.9102,17.9175,17.859,17.8663,169638.0
2019-09-10 15:40:00,24.43,24.57,24.42,24.54,173263.0,17.8663,17.9687,17.859,17.9467,173263.0
2019-09-10 15:50:00,24.55,24.56,24.43,24.55,515753.0,17.954,17.9614,17.8663,17.954,515753.0
2019-09-11 09:30:00,24.72,24.99,24.3,24.58,270440.0,18.0784,18.2758,17.7712,17.976,270440.0
2019-09-11 09:40:00,24.58,25.05,24.5,25.05,123341.0,17.976,18.3197,17.9175,18.3197,123341.0
2019-09-11 09:50:00,25.04,25.19,24.89,25.02,167901.0,18.3124,18.4221,18.2027,18.2978,167901.0
2019-09-11 10:00:00,25.02,25.19,24.99,25.06,135443.0,18.2978,18.4221,18.2758,18.327,135443.0
2019-09-11 10:10:00,25.07,25.12,24.92,24.96,78834.0,18.3343,18.3709,18.2246,18.2539,78834.0
2019-09-11 10:20:00,24.97,25.09,24.95,25.05,55415.0,18.2612,18.349,18.2466,18.3197,55415.0
2019-09-11 10:30:00,25.05,25.15,24.79,25.1,249950.0,18.3197,18.3928,18.1296,18.3563,249950.0
2019-09-11 10:40:00,25.12,25.23,25.06,25.11,156879.0,18.3709,18.4513,18.327,18.3636,156879.0
2019-09-11 10:50:00,25.11,25.27,25.11,25.24,85803.0,18.3636,18.4806,18.3636,18.4587,85803.0
2019-09-11 11:00:00,25.26,25.28,25.2,25.25,74657.0,18.4733,18.4879,18.4294,18.466,74657.0
2019-09-11 11:10:00,25.27,25.29,25.12,25.18,173092.0,18.4806,18.4952,18.3709,18.4148,173092.0
2019-09-11 11:20:00,25.17,25.19,24.92,24.95,185634.0,18.4075,18.4221,18.2246,18.2466,185634.0
2019-09-11 11:30:00,24.95,25.11,24.9,24.92,170618.0,18.2466,18.3636,18.21,18.2246,170618.0
2019-09-11 11:40:00,24.93,24.95,24.51,24.55,288833.0,18.2319,18.2466,17.9248,17.954,288833.0
2019-09-11 11:50:00,24.55,24.68,24.49,24.66,186545.0,17.954,18.0491,17.9102,18.0345,186545.0
2019-09-11 12:00:00,24.67,24.78,24.64,24.68,158072.0,18.0418,18.1222,18.0199,18.0491,158072.0
2019-09-11 12:10:00,24.67,24.7,24.48,24.48,114895.0,18.0418,18.0637,17.9029,17.9029,114895.0
2019-09-11 12:20:00,24.48,24.53,24.36,24.45,156438.0,17.9029,17.9394,17.8151,17.8809,156438.0
2019-09-11 12:30:00,24.46,24.54,24.42,24.49,153283.0,17.8882,17.9467,17.859,17.9102,153283.0
2019-09-11 12:40:00,24.49,24.65,24.45,24.55,126591.0,17.9102,18.0272,17.8809,17.954,126591.0
2019-09-11 12:50:00,24.54,24.67,24.53,24.58,164628.0,17.9467,18.0418,17.9394,17.976,164628.0
2019-09-11 13:00:00,24.57,24.58,24.48,24.53,81120.0,17.9687,17.976,17.9029,17.9394,81120.0
2019-09-11 13:10:00,24.53,24.58,24.5,24.52,73760.0,17.9394,17.976,17.9175,17.9321,73760.0
2019-09-11 13:20:00,24.52,24.6,24.49,24.55,103607.0,17.9321,17.9906,17.9102,17.954,103607.0
2019-09-11 13:30:00,24.55,24.73,24.54,24.71,92573.0,17.954,18.0857,17.9467,18.0711,92573.0
2019-09-11 13:40:00,24.71,24.81,24.69,24.71,101576.0,18.0711,18.1442,18.0564,18.0711,101576.0
2019-09-11 13:50:00,24.7,24.81,24.7,24.78,69645.0,18.0637,18.1442,18.0637,18.1222,69645.0
2019-09-11 14:00:00,24.78,24.9,24.74,24.81,84320.0,18.1222,18.21,18.093,18.1442,84320.0
2019-09-11 14:10:00,24.81,24.85,24.78,24.82,80942.0,18.1442,18.1734,18.1222,18.1515,80942.0
2019-09-11 14:20:00,24.81,24.95,24.81,24.91,105982.0,18.1442,18.2466,18.1442,18.2173,105982.0
2019-09-11 14:30:00,24.92,25.01,24.91,24.98,105432.0,18.2246,18.2905,18.2173,18.2685,105432.0
2019-09-11 14:40:00,24.98,25.02,24.93,24.97,100136.0,18.2685,18.2978,18.2319,18.2612,100136.0
2019-09-11 14:50:00,24.97,24.99,24.93,24.95,52555.0,18.2612,18.2758,18.2319,18.2466,52555.0
2019-09-11 15:00:00,24.96,25.02,24.95,25.02,63472.0,18.2539,18.2978,18.2466,18.2978,63472.0
2019-09-11 15:10:00,25.03,25.06,24.98,25.05,113990.0,18.3051,18.327,18.2685,18.3197,113990.0
2019-09-11 15:20:00,25.05,25.06,24.96,24.97,127573.0,18.3197,18.327,18.2539,18.2612,127573.0
2019-09-11 15:30:00,24.98,25.07,24.98,25.04,133585.0,18.2685,18.3343,18.2685,18.3124,133585.0
2019-09-11 15:40:00,25.03,25.04,24.89,24.89,233293.0,18.3051,18.3124,18.2027,18.2027,233293.0
2019-09-11 15:50:00,24.89,24.99,24.88,24.97,386829.0,18.2027,18.2758,18.1954,18.2612,386829.0
2019-09-12 09:30:00,24.13,24.32,23.76,24.31,234200.0,17.7116,17.851,17.44,17.8437,234200.0
2019-09-12 09:40:00,24.34,24.39,24.08,24.1,197804.0,17.8657,17.9024,17.6749,17.6895,197804.0
2019-09-12 09:50:00,24.07,24.39,23.95,24.33,302463.0,17.6675,17.9024,17.5794,17.8584,302463.0
2019-09-12 10:00:00,24.31,24.67,24.27,24.56,120658.0,17.8437,18.1079,17.8143,18.0272,120658.0
2019-09-12 10:10:00,24.56,24.86,24.49,24.62,216811.0,18.0272,18.2474,17.9758,18.0712,216811.0
2019-09-12 10:20:00,24.63,24.68,24.46,24.53,176533.0,18.0786,18.1153,17.9538,18.0052,176533.0
2019-09-12 10:30:00,24.54,24.65,24.36,24.42,137444.0,18.0125,18.0932,17.8804,17.9244,137444.0
2019-09-12 10:40:00,24.41,24.46,24.34,24.43,159827.0,17.9171,17.9538,17.8657,17.9318,159827.0
2019-09-12 10:50:00,24.44,24.47,24.19,24.25,155329.0,17.9391,17.9611,17.7556,17.7996,155329.0
2019-09-12 11:00:00,24.25,24.35,24.17,24.34,101233.0,17.7996,17.873,17.7409,17.8657,101233.0
2019-09-12 11:10:00,24.36,24.53,24.32,24.53,95876.0,17.8804,18.0052,17.851,18.0052,95876.0
2019-09-12 11:20:00,24.53,24.6,24.43,24.57,121291.0,18.0052,18.0565,17.9318,18.0345,121291.0
2019-09-12 11:30:00,24.57,24.64,24.51,24.6,105527.0,18.0345,18.0859,17.9905,18.0565,105527.0
2019-09-12 11:40:00,24.59,24.66,24.58,24.62,124786.0,18.0492,18.1006,18.0419,18.0712,124786.0
2019-09-12 11:50:00,24.61,24.61,24.5,24.59,95836.0,18.0639,18.0639,17.9831,18.0492,95836.0
2019-09-12 12:00:00,24.59,24.8,24.54,24.74,192250.0,18.0492,18.2033,18.0125,18.1593,192250.0
2019-09-12 12:10:00,24.75,24.79,24.63,24.76,229290.0,18.1666,18.196,18.0786,18.174,229290.0
2019-09-12 12:20:00,24.77,24.79,24.67,24.7,121057.0,18.1813,18.196,18.1079,18.1299,121057.0
2019-09-12 12:30:00,24.7,24.81,24.67,24.78,78066.0,18.1299,18.2107,18.1079,18.1887,78066.0
2019-09-12 12:40:00,24.78,24.84,24.66,24.67,289692.0,18.1887,18.2327,18.1006,18.1079,289692.0
2019-09-12 12:50:00,24.68,24.72,24.61,24.62,110838.0,18.1153,18.1446,18.0639,18.0712,110838.0
2019-09-12 13:00:00,24.63,24.74,24.63,24.67,78350.0,18.0786,18.1593,18.0786,18.1079,78350.0
2019-09-12 13:10:00,24.67,24.71,24.63,24.67,65902.0,18.1079,18.1373,18.0786,18.1079,65902.0
2019-09-12 13:20:00,24.67,24.8,24.67,24.79,53554.0,18.1079,18.2033,18.1079,18.196,53554.0
2019-09-12 13:30:00,24.79,24.82,24.66,24.69,73468.0,18.196,18.218,18.1006,18.1226,73468.0
2019-09-12 13:40:00,24.69,24.76,24.68,24.71,70704.0,18.1226,18.174,18.1153,18.1373,70704.0
2019-09-12 13:50:00,24.72,24.75,24.69,24.69,73210.0,18.1446,18.1666,18.1226,18.1226,73210.0
2019-09-12 14:00:00,24.7,24.71,24.56,24.6,99226.0,18.1299,18.1373,18.0272,18.0565,99226.0
2019-09-12 14:10:00,24.6,24.65,24.59,24.64,53911.0,18.0565,18.0932,18.0492,18.0859,53911.0
2019-09-12 14:20:00,24.65,24.74,24.65,24.73,84543.0,18.0932,18.1593,18.0932,18.152,84543.0
2019-09-12 14:30:00,24.73,24.78,24.67,24.69,74405.0,18.152,18.1887,18.1079,18.1226,74405.0
2019-09-12 14:40:00,24.69,24.74,24.67,24.69,35273.0,18.1226,18.1593,18.1079,18.1226,35273.0
2019-09-12 14:50:00,24.69,24.69,24.61,24.62,47444.0,18.1226,18.1226,18.0639,18.0712,47444.0
2019-09-12 15:00:00,24.62,24.62,24.57,24.6,80084.0,18.0712,18.0712,18.0345,18.0565,80084.0
2019-09-12 15:10:00,24.6,24.6,24.55,24.58,63585.0,18.0565,18.0565,18.0198,18.0419,63585.0
2019-09-12 15:20:00,24.57,24.63,24.55,24.6,58835.0,18.0345,18.0786,18.0198,18.0565,58835.0
2019-09-12 15:30:00,24.6,24.66,24.59,24.65,112418.0,18.0565,18.1006,18.0492,18.0932,112418.0
2019-09-12 15:40:00,24.65,24.72,24.6,24.7,207092.0,18.0932,18.1446,18.0565,18.1299,207092.0
2019-09-12 15:50:00,24.7,24.73,24.52,24.57,566065.0,18.1299,18.152,17.9978,18.0345,566065.0
2019-09-13 09:30:00,24.95,25.31,24.88,25.29,289727.0,18.3134,18.5777,18.2621,18.563,289727.0
2019-09-13 09:40:00,25.29,25.3,24.86,25.01,198551.0,18.563,18.5703,18.2474,18.3575,198551.0
2019-09-13 09:50:00,25.01,25.09,24.76,24.82,172415.0,18.3575,18.4162,18.174,18.218,172415.0
2019-09-13 10:00:00,24.81,24.91,24.73,24.73,112985.0,18.2107,18.2841,18.152,18.152,112985.0
2019-09-13 10:10:00,24.73,24.8,24.62,24.71,113687.0,18.152,18.2033,18.0712,18.1373,113687.0
2019-09-13 10:20:00,24.72,24.94,24.72,24.87,152595.0,18.1446,18.3061,18.1446,18.2547,152595.0
2019-09-13 10:30:00,24.87,25.0,24.84,24.96,100527.0,18.2547,18.3501,18.2327,18.3208,100527.0
2019-09-13 10:40:00,24.96,24.99,24.83,24.92,124364.0,18.3208,18.3428,18.2254,18.2914,124364.0
2019-09-13 10:50:00,24.92,24.95,24.83,24.91,117130.0,18.2914,18.3134,18.2254,18.2841,117130.0
2019-09-13 11:00:00,24.91,24.92,24.8,24.83,115588.0,18.2841,18.2914,18.2033,18.2254,115588.0
2019-09-13 11:10:00,24.82,24.91,24.8,24.88,247829.0,18.218,18.2841,18.2033,18.2621,247829.0
2019-09-13 11:20:00,24.88,24.92,24.82,24.89,141175.0,18.2621,18.2914,18.218,18.2694,141175.0
2019-09-13 11:30:00,24.88,24.97,24.82,24.87,113773.0,18.2621,18.3281,18.218,18.2547,113773.0
2019-09-13 11:40:00,24.86,24.98,24.86,24.96,76509.0,18.2474,18.3355,18.2474,18.3208,76509.0
2019-09-13 11:50:00,24.96,24.98,24.89,24.9,52418.0,18.3208,18.3355,18.2694,18.2767,52418.0
2019-09-13 12:00:00,24.9,24.98,24.89,24.94,58902.0,18.2767,18.3355,18.2694,18.3061,58902.0
2019-09-13 12:10:00,24.94,24.94,24.88,24.92,44169.0,18.3061,18.3061,18.2621,18.2914,44169.0
2019-09-13 12:20:00,24.91,24.92,24.85,24.91,43615.0,18.2841,18.2914,18.24,18.2841,43615.0
2019-09-13 12:30:00,24.91,25.07,24.89,24.99,107247.0,18.2841,18.4015,18.2694,18.3428,107247.0
2019-09-13 12:40:00,24.99,25.08,24.97,25.06,64824.0,18.3428,18.4089,18.3281,18.3942,64824.0
2019-09-13 12:50:00,25.06,25.11,25.03,25.11,60637.0,18.3942,18.4309,18.3722,18.4309,60637.0
2019-09-13 13:00:00,25.1,25.15,25.09,25.14,110491.0,18.4235,18.4602,18.4162,18.4529,110491.0
2019-09-13 13:10:00,25.15,25.18,25.1,25.18,104237.0,18.4602,18.4823,18.4235,18.4823,104237.0
2019-09-13 13:20:00,25.18,25.25,25.17,25.24,59890.0,18.4823,18.5336,18.4749,18.5263,59890.0
2019-09-13 13:30:00,25.24,25.28,25.14,25.2,99811.0,18.5263,18.5557,18.4529,18.4969,99811.0
2019-09-13 13:40:00,25.19,25.21,25.14,25.18,90261.0,18.4896,18.5043,18.4529,18.4823,90261.0
2019-09-13 13:50:00,25.18,25.19,25.1,25.14,93100.0,18.4823,18.4896,18.4235,18.4529,93100.0
2019-09-13 14:00:00,25.14,25.25,25.12,25.24,75286.0,18.4529,18.5336,18.4382,18.5263,75286.0
2019-09-13 14:10:00,25.23,25.27,25.17,25.27,93468.0,18.519,18.5483,18.4749,18.5483,93468.0
2019-09-13 14:20:00,25.27,25.29,25.21,25.25,95170.0,18.5483,18.563,18.5043,18.5336,95170.0
2019-09-13 14:30:00,25.26,25.27,25.17,25.2,78245.0,18.541,18.5483,18.4749,18.4969,78245.0
2019-09-13 14:40:00,25.2,25.27,25.19,25.21,59064.0,18.4969,18.5483,18.4896,18.5043,59064.0
2019-09-13 14:50:00,25.21,25.22,25.06,25.1,151571.0,18.5043,18.5116,18.3942,18.4235,151571.0
2019-09-13 15:00:00,25.1,25.18,25.08,25.13,116467.0,18.4235,18.4823,18.4089,18.4456,116467.0
2019-09-13 15:10:00,25.13,25.17,25.07,25.12,74833.0,18.4456,18.4749,18.4015,18.4382,74833.0
2019-09-13 15:20:00,25.12,25.15,25.09,25.12,72982.0,18.4382,18.4602,18.4162,18.4382,72982.0
2019-09-13 15:30:00,25.13,25.16,25.09,25.1,224364.0,18.4456,18.4676,18.4162,18.4235,224364.0
2019-09-13 15:40:00,25.09,25.12,25.05,25.12,200016.0,18.4162,18.4382,18.3868,18.4382,200016.0
2019-09-13 15:50:00,25.11,25.14,25.01,25.06,469988.0,18.4309,18.4529,18.3575,18.3942,469988.0
2019-09-16 09:30:00,27.24,27.66,27.03,27.18,900684.0,19.9943,20.3026,19.8402,19.9503,900684.0
2019-09-16 09:40:00,27.17,27.27,26.99,27.1,371881.0,19.9429,20.0163,19.8108,19.8916,371881.0
2019-09-16 09:50:00,27.1,27.33,27.08,27.12,425784.0,19.8916,20.0604,19.8769,19.9062,425784.0
2019-09-16 10:00:00,27.11,27.19,26.9,26.9,652375.0,19.8989,19.9576,19.7447,19.7447,652375.0
2019-09-16 10:10:00,26.91,26.95,26.84,26.93,332445.0,19.7521,19.7815,19.7007,19.7668,332445.0
2019-09-16 10:20:00,26.92,27.06,26.77,26.96,289502.0,19.7594,19.8622,19.6493,19.7888,289502.0
2019-09-16 10:30:00,26.97,26.99,26.78,26.83,125667.0,19.7961,19.8108,19.6567,19.6934,125667.0
2019-09-16 10:40:00,26.83,27.0,26.82,26.92,170704.0,19.6934,19.8182,19.686,19.7594,170704.0
2019-09-16 10:50:00,26.91,26.97,26.73,26.8,261759.0,19.7521,19.7961,19.62,19.6713,261759.0
2019-09-16 11:00:00,26.8,27.04,26.78,27.02,175461.0,19.6713,19.8475,19.6567,19.8328,175461.0
2019-09-16 11:10:00,27.02,27.16,26.97,27.15,185704.0,19.8328,19.9356,19.7961,19.9283,185704.0
2019-09-16 11:20:00,27.14,27.15,27.03,27.08,161816.0,19.9209,19.9283,19.8402,19.8769,161816.0
2019-09-16 11:30:00,27.07,27.08,26.89,27.05,147752.0,19.8695,19.8769,19.7374,19.8549,147752.0
2019-09-16 11:40:00,27.04,27.06,26.94,27.02,196682.0,19.8475,19.8622,19.7741,19.8328,196682.0
2019-09-16 11:50:00,27.02,27.17,27.01,27.16,242651.0,19.8328,19.9429,19.8255,19.9356,242651.0
2019-09-16 12:00:00,27.15,27.2,27.05,27.09,176674.0,19.9283,19.965,19.8549,19.8842,176674.0
2019-09-16 12:10:00,27.09,27.2,27.04,27.14,180926.0,19.8842,19.965,19.8475,19.9209,180926.0
2019-09-16 12:20:00,27.14,27.18,27.06,27.14,210911.0,19.9209,19.9503,19.8622,19.9209,210911.0
2019-09-16 12:30:00,27.16,27.42,27.14,27.37,224462.0,19.9356,20.1264,19.9209,20.0897,224462.0
2019-09-16 12:40:00,27.36,27.52,27.35,27.48,195566.0,20.0824,20.1998,20.0751,20.1705,195566.0
2019-09-16 12:50:00,27.49,27.59,27.43,27.58,151956.0,20.1778,20.2512,20.1338,20.2439,151956.0
2019-09-16 13:00:00,27.58,27.7,27.54,27.7,240407.0,20.2439,20.332,20.2145,20.332,240407.0
2019-09-16 13:10:00,27.7,27.94,27.7,27.92,355725.0,20.332,20.5081,20.332,20.4934,355725.0
2019-09-16 13:20:00,27.92,27.98,27.88,27.95,188776.0,20.4934,20.5375,20.4641,20.5155,188776.0
2019-09-16 13:30:00,27.95,28.1,27.91,28.1,361890.0,20.5155,20.6256,20.4861,20.6256,361890.0
2019-09-16 13:40:00,28.1,28.26,28.07,28.21,239280.0,20.6256,20.743,20.6035,20.7063,239280.0
2019-09-16 13:50:00,28.2,28.31,28.12,28.24,225615.0,20.699,20.7797,20.6402,20.7283,225615.0
2019-09-16 14:00:00,28.23,28.28,28.14,28.17,230326.0,20.721,20.7577,20.6549,20.6769,230326.0
2019-09-16 14:10:00,28.17,28.19,27.99,28.08,238007.0,20.6769,20.6916,20.5448,20.6109,238007.0
2019-09-16 14:20:00,28.08,28.2,27.99,28.16,190967.0,20.6109,20.699,20.5448,20.6696,190967.0
2019-09-16 14:30:00,28.15,28.22,28.05,28.2,168266.0,20.6623,20.7136,20.5889,20.699,168266.0
2019-09-16 14:40:00,28.2,28.39,28.19,28.35,381680.0,20.699,20.8384,20.6916,20.8091,381680.0
2019-09-16 14:50:00,28.34,28.42,28.32,28.4,207146.0,20.8017,20.8604,20.787,20.8458,207146.0
2019-09-16 15:00:00,28.39,28.41,28.22,28.26,178301.0,20.8384,20.8531,20.7136,20.743,178301.0
2019-09-16 15:10:00,28.26,28.33,28.21,28.31,203959.0,20.743,20.7944,20.7063,20.7797,203959.0
2019-09-16 15:20:00,28.32,28.38,28.27,28.29,231570.0,20.787,20.8311,20.7503,20.765,231570.0
2019-09-16 15:30:00,28.29,28.31,28.08,28.11,311430.0,20.765,20.7797,20.6109,20.6329,311430.0
2019-09-16 15:40:00,28.11,28.21,28.04,28.12,457229.0,20.6329,20.7063,20.5815,20.6402,457229.0
2019-09-16 15:50:00,28.12,28.15,28.08,28.12,999587.0,20.6402,20.6623,20.6109,20.6402,999587.0
2019-09-17 09:30:00,28.01,28.04,26.78,26.9,758379.0,20.5595,20.5815,19.6567,19.7447,758379.0
2019-09-17 09:40:00,26.92,26.92,26.23,26.74,585873.0,19.7594,19.7594,19.253,19.6273,585873.0
2019-09-17 09:50:00,26.74,27.17,26.69,27.04,317951.0,19.6273,19.9429,19.5906,19.8475,317951.0
2019-09-17 10:00:00,27.06,27.06,26.64,26.64,170071.0,19.8622,19.8622,19.5539,19.5539,170071.0
2019-09-17 10:10:00,26.65,26.85,26.59,26.67,146499.0,19.5612,19.708,19.5172,19.5759,146499.0
2019-09-17 10:20:00,26.68,26.76,26.56,26.64,82676.0,19.5833,19.642,19.4952,19.5539,82676.0
2019-09-17 10:30:00,26.63,26.96,26.62,26.74,196404.0,19.5466,19.7888,19.5392,19.6273,196404.0
2019-09-17 10:40:00,26.74,26.95,26.72,26.89,155566.0,19.6273,19.7815,19.6126,19.7374,155566.0
2019-09-17 10:50:00,26.89,26.95,26.81,26.89,276280.0,19.7374,19.7815,19.6787,19.7374,276280.0
2019-09-17 11:00:00,26.91,27.11,26.91,27.11,165764.0,19.7521,19.8989,19.7521,19.8989,165764.0
2019-09-17 11:10:00,27.11,27.16,27.01,27.02,222555.0,19.8989,19.9356,19.8255,19.8328,222555.0
2019-09-17 11:20:00,27.01,27.27,26.99,27.13,183592.0,19.8255,20.0163,19.8108,19.9136,183592.0
2019-09-17 11:30:00,27.12,27.17,27.08,27.14,84472.0,19.9062,19.9429,19.8769,19.9209,84472.0
2019-09-17 11:40:00,27.14,27.23,27.14,27.16,150705.0,19.9209,19.987,19.9209,19.9356,150705.0
2019-09-17 11:50:00,27.15,27.21,27.1,27.21,78097.0,19.9283,19.9723,19.8916,19.9723,78097.0
2019-09-17 12:00:00,27.21,27.34,27.16,27.33,135486.0,19.9723,20.0677,19.9356,20.0604,135486.0
2019-09-17 12:10:00,27.34,27.39,27.31,27.35,181892.0,20.0677,20.1044,20.0457,20.0751,181892.0
2019-09-17 12:20:00,27.36,27.44,27.33,27.39,122147.0,20.0824,20.1411,20.0604,20.1044,122147.0
2019-09-17 12:30:00,27.4,27.43,27.24,27.27,158635.0,20.1118,20.1338,19.9943,20.0163,158635.0
2019-09-17 12:40:00,27.27,27.3,27.21,27.28,78742.0,20.0163,20.0384,19.9723,20.0237,78742.0
2019-09-17 12:50:00,27.28,27.33,27.25,27.3,73434.0,20.0237,20.0604,20.0017,20.0384,73434.0
2019-09-17 13:00:00,27.3,27.31,27.23,27.29,61480.0,20.0384,20.0457,19.987,20.031,61480.0
2019-09-17 13:10:00,27.3,27.34,27.28,27.31,45882.0,20.0384,20.0677,20.0237,20.0457,45882.0
2019-09-17 13:20:00,27.32,27.42,27.29,27.35,312601.0,20.053,20.1264,20.031,20.0751,312601.0
2019-09-17 13:30:00,27.35,27.41,27.11,27.12,152270.0,20.0751,20.1191,19.8989,19.9062,152270.0
2019-09-17 13:40:00,27.13,27.19,26.7,26.78,389404.0,19.9136,19.9576,19.5979,19.6567,389404.0
2019-09-17 13:50:00,26.79,26.86,26.67,26.8,184434.0,19.664,19.7154,19.5759,19.6713,184434.0
2019-09-17 14:00:00,26.8,26.98,26.74,26.83,141065.0,19.6713,19.8035,19.6273,19.6934,141065.0
2019-09-17 14:10:00,26.84,26.93,26.74,26.8,127615.0,19.7007,19.7668,19.6273,19.6713,127615.0
2019-09-17 14:20:00,26.79,26.8,26.66,26.72,103993.0,19.664,19.6713,19.5686,19.6126,103993.0
2019-09-17 14:30:00,26.73,26.77,26.65,26.67,96529.0,19.62,19.6493,19.5612,19.5759,96529.0
2019-09-17 14:40:00,26.68,26.76,26.64,26.73,184508.0,19.5833,19.642,19.5539,19.62,184508.0
2019-09-17 14:50:00,26.73,26.78,26.69,26.74,98500.0,19.62,19.6567,19.5906,19.6273,98500.0
2019-09-17 15:00:00,26.74,26.8,26.73,26.77,135754.0,19.6273,19.6713,19.62,19.6493,135754.0
2019-09-17 15:10:00,26.77,26.83,26.74,26.75,109666.0,19.6493,19.6934,19.6273,19.6346,109666.0
2019-09-17 15:20:00,26.75,26.75,26.67,26.7,153441.0,19.6346,19.6346,19.5759,19.5979,153441.0
2019-09-17 15:30:00,26.7,26.76,26.69,26.73,156563.0,19.5979,19.642,19.5906,19.62,156563.0
2019-09-17 15:40:00,26.73,26.78,26.71,26.71,208685.0,19.62,19.6567,19.6053,19.6053,208685.0
2019-09-17 15:50:00,26.71,26.79,26.69,26.69,629923.0,19.6053,19.664,19.5906,19.5906,629923.0
2019-09-18 09:30:00,26.3,26.78,26.15,26.68,497632.0,19.3043,19.6567,19.1942,19.5833,497632.0
2019-09-18 09:40:00,26.67,26.75,26.49,26.65,150765.0,19.5759,19.6346,19.4438,19.5612,150765.0
2019-09-18 09:50:00,26.66,26.79,26.49,26.5,166183.0,19.5686,19.664,19.4438,19.4511,166183.0
2019-09-18 10:00:00,26.49,26.63,26.43,26.63,131038.0,19.4438,19.5466,19.3998,19.5466,131038.0
2019-09-18 10:10:00,26.62,26.63,26.44,26.47,91641.0,19.5392,19.5466,19.4071,19.4291,91641.0
2019-09-18 10:20:00,26.46,26.54,26.39,26.49,81657.0,19.4218,19.4805,19.3704,19.4438,81657.0
2019-09-18 10:30:00,26.52,26.7,26.45,26.62,282686.0,19.4658,19.5979,19.4144,19.5392,282686.0
2019-09-18 10:40:00,26.62,26.97,26.58,26.9,283958.0,19.5392,19.7961,19.5099,19.7447,283958.0
2019-09-18 10:50:00,26.9,26.93,26.64,26.64,91853.0,19.7447,19.7668,19.5539,19.5539,91853.0
2019-09-18 11:00:00,26.64,26.74,26.57,26.6,77086.0,19.5539,19.6273,19.5025,19.5245,77086.0
2019-09-18 11:10:00,26.6,26.73,26.55,26.64,144150.0,19.5245,19.62,19.4878,19.5539,144150.0
2019-09-18 11:20:00,26.65,26.7,26.56,26.58,93579.0,19.5612,19.5979,19.4952,19.5099,93579.0
2019-09-18 11:30:00,26.59,26.61,26.46,26.51,84412.0,19.5172,19.5319,19.4218,19.4585,84412.0
2019-09-18 11:40:00,26.51,26.53,26.44,26.48,79204.0,19.4585,19.4732,19.4071,19.4365,79204.0
2019-09-18 11:50:00,26.48,26.57,26.48,26.51,67651.0,19.4365,19.5025,19.4365,19.4585,67651.0
2019-09-18 12:00:00,26.51,26.6,26.48,26.59,56249.0,19.4585,19.5245,19.4365,19.5172,56249.0
2019-09-18 12:10:00,26.6,26.61,26.48,26.52,86839.0,19.5245,19.5319,19.4365,19.4658,86839.0
2019-09-18 12:20:00,26.51,26.53,26.47,26.52,61785.0,19.4585,19.4732,19.4291,19.4658,61785.0
2019-09-18 12:30:00,26.52,26.54,26.4,26.41,55766.0,19.4658,19.4805,19.3777,19.3851,55766.0
2019-09-18 12:40:00,26.41,26.44,26.3,26.34,90870.0,19.3851,19.4071,19.3043,19.3337,90870.0
2019-09-18 12:50:00,26.33,26.37,26.29,26.32,79897.0,19.3264,19.3557,19.297,19.319,79897.0
2019-09-18 13:00:00,26.32,26.35,26.29,26.32,49542.0,19.319,19.341,19.297,19.319,49542.0
2019-09-18 13:10:00,26.32,26.43,26.3,26.36,279642.0,19.319,19.3998,19.3043,19.3484,279642.0
2019-09-18 13:20:00,26.36,26.4,26.34,26.37,51647.0,19.3484,19.3777,19.3337,19.3557,51647.0
2019-09-18 13:30:00,26.38,26.43,26.31,26.4,128510.0,19.3631,19.3998,19.3117,19.3777,128510.0
2019-09-18 13:40:00,26.4,26.41,26.32,26.32,65460.0,19.3777,19.3851,19.319,19.319,65460.0
2019-09-18 13:50:00,26.32,26.4,26.27,26.31,287753.0,19.319,19.3777,19.2823,19.3117,287753.0
2019-09-18 14:00:00,26.32,26.55,26.3,26.46,62395.0,19.319,19.4878,19.3043,19.4218,62395.0
2019-09-18 14:10:00,26.45,26.46,26.23,26.27,131221.0,19.4144,19.4218,19.253,19.2823,131221.0
2019-09-18 14:20:00,26.27,26.37,26.23,26.33,86587.0,19.2823,19.3557,19.253,19.3264,86587.0
2019-09-18 14:30:00,26.32,26.36,26.24,26.27,93867.0,19.319,19.3484,19.2603,19.2823,93867.0
2019-09-18 14:40:00,26.26,26.31,26.23,26.28,95039.0,19.275,19.3117,19.253,19.2897,95039.0
2019-09-18 14:50:00,26.28,26.35,26.2,26.21,90369.0,19.2897,19.341,19.2309,19.2383,90369.0
2019-09-18 15:00:00,26.2,26.3,26.19,26.3,81281.0,19.2309,19.3043,19.2236,19.3043,81281.0
2019-09-18 15:10:00,26.3,26.37,26.29,26.36,105053.0,19.3043,19.3557,19.297,19.3484,105053.0
2019-09-18 15:20:00,26.35,26.38,26.29,26.3,102301.0,19.341,19.3631,19.297,19.3043,102301.0
2019-09-18 15:30:00,26.29,26.45,26.29,26.39,181999.0,19.297,19.4144,19.297,19.3704,181999.0
2019-09-18 15:40:00,26.39,26.51,26.39,26.48,263748.0,19.3704,19.4585,19.3704,19.4365,263748.0
2019-09-18 15:50:00,26.49,26.58,26.45,26.52,622040.0,19.4438,19.5099,19.4144,19.4658,622040.0
2019-09-19 09:30:00,26.83,27.02,26.58,26.66,178872.0,19.6934,19.8328,19.5099,19.5686,178872.0
2019-09-19 09:40:00,26.64,26.72,26.44,26.55,235431.0,19.5539,19.6126,19.4071,19.4878,235431.0
2019-09-19 09:50:00,26.55,26.64,26.46,26.58,132351.0,19.4878,19.5539,19.4218,19.5099,132351.0
2019-09-19 10:00:00,26.58,26.58,26.38,26.44,136916.0,19.5099,19.5099,19.3631,19.4071,136916.0
2019-09-19 10:10:00,26.44,26.49,26.38,26.48,110709.0,19.4071,19.4438,19.3631,19.4365,110709.0
2019-09-19 10:20:00,26.48,26.49,26.38,26.41,73818.0,19.4365,19.4438,19.3631,19.3851,73818.0
2019-09-19 10:30:00,26.4,26.43,26.24,26.26,118227.0,19.3777,19.3998,19.2603,19.275,118227.0
2019-09-19 10:40:00,26.27,26.3,26.2,26.25,129357.0,19.2823,19.3043,19.2309,19.2676,129357.0
2019-09-19 10:50:00,26.25,26.27,26.19,26.26,141670.0,19.2676,19.2823,19.2236,19.275,141670.0
2019-09-19 11:00:00,26.27,26.28,26.02,26.03,465211.0,19.2823,19.2897,19.0988,19.1062,465211.0
2019-09-19 11:10:00,26.03,26.05,25.93,25.95,399479.0,19.1062,19.1208,19.0328,19.0474,399479.0
2019-09-19 11:20:00,25.94,25.97,25.84,25.92,349087.0,19.0401,19.0621,18.9667,19.0254,349087.0
2019-09-19 11:30:00,25.94,25.99,25.9,25.92,122277.0,19.0401,19.0768,19.0107,19.0254,122277.0
2019-09-19 11:40:00,25.91,25.93,25.86,25.89,116223.0,19.0181,19.0328,18.9814,19.0034,116223.0
2019-09-19 11:50:00,25.89,25.97,25.87,25.89,112813.0,19.0034,19.0621,18.9887,19.0034,112813.0
2019-09-19 12:00:00,25.9,25.95,25.88,25.93,104690.0,19.0107,19.0474,18.9961,19.0328,104690.0
2019-09-19 12:10:00,25.93,26.11,25.93,26.04,176984.0,19.0328,19.1649,19.0328,19.1135,176984.0
2019-09-19 12:20:00,26.04,26.12,25.99,26.0,192465.0,19.1135,19.1722,19.0768,19.0841,192465.0
2019-09-19 12:30:00,25.99,26.11,25.98,26.07,218432.0,19.0768,19.1649,19.0695,19.1355,218432.0
2019-09-19 12:40:00,26.08,26.09,26.02,26.03,61170.0,19.1429,19.1502,19.0988,19.1062,61170.0
2019-09-19 12:50:00,26.03,26.07,26.0,26.03,65991.0,19.1062,19.1355,19.0841,19.1062,65991.0
2019-09-19 13:00:00,26.03,26.04,25.95,25.98,94964.0,19.1062,19.1135,19.0474,19.0695,94964.0
2019-09-19 13:10:00,25.99,26.06,25.99,26.03,40868.0,19.0768,19.1282,19.0768,19.1062,40868.0
2019-09-19 13:20:00,26.03,26.04,25.94,25.96,39989.0,19.1062,19.1135,19.0401,19.0548,39989.0
2019-09-19 13:30:00,25.96,25.96,25.86,25.94,109432.0,19.0548,19.0548,18.9814,19.0401,109432.0
2019-09-19 13:40:00,25.94,25.98,25.93,25.98,63429.0,19.0401,19.0695,19.0328,19.0695,63429.0
2019-09-19 13:50:00,25.98,26.04,25.96,26.0,59555.0,19.0695,19.1135,19.0548,19.0841,59555.0
2019-09-19 14:00:00,25.99,26.01,25.96,25.99,65465.0,19.0768,19.0915,19.0548,19.0768,65465.0
2019-09-19 14:10:00,25.99,26.01,25.92,25.94,59062.0,19.0768,19.0915,19.0254,19.0401,59062.0
2019-09-19 14:20:00,25.95,26.0,25.92,25.95,56930.0,19.0474,19.0841,19.0254,19.0474,56930.0
2019-09-19 14:30:00,25.94,25.97,25.9,25.94,52426.0,19.0401,19.0621,19.0107,19.0401,52426.0
2019-09-19 14:40:00,25.94,25.98,25.92,25.98,58274.0,19.0401,19.0695,19.0254,19.0695,58274.0
2019-09-19 14:50:00,25.98,25.98,25.92,25.97,56288.0,19.0695,19.0695,19.0254,19.0621,56288.0
2019-09-19 15:00:00,25.96,25.99,25.89,25.91,96651.0,19.0548,19.0768,19.0034,19.0181,96651.0
2019-09-19 15:10:00,25.91,25.94,25.82,25.9,113713.0,19.0181,19.0401,18.952,19.0107,113713.0
2019-09-19 15:20:00,25.91,25.97,25.89,25.95,83060.0,19.0181,19.0621,19.0034,19.0474,83060.0
2019-09-19 15:30:00,25.95,25.98,25.91,25.98,124691.0,19.0474,19.0695,19.0181,19.0695,124691.0
2019-09-19 15:40:00,25.97,26.02,25.95,26.0,246795.0,19.0621,19.0988,19.0474,19.0841,246795.0
2019-09-19 15:50:00,25.99,26.01,25.96,25.96,526979.0,19.0768,19.0915,19.0548,19.0548,526979.0
2019-09-20 09:30:00,26.07,26.24,25.95,25.98,630151.0,19.1355,19.2603,19.0474,19.0695,630151.0
2019-09-20 09:40:00,25.98,25.99,25.84,25.95,89515.0,19.0695,19.0768,18.9667,19.0474,89515.0
2019-09-20 09:50:00,25.95,26.02,25.83,25.99,190807.0,19.0474,19.0988,18.9594,19.0768,190807.0
2019-09-20 10:00:00,26.0,26.07,25.92,25.99,101950.0,19.0841,19.1355,19.0254,19.0768,101950.0
2019-09-20 10:10:00,25.99,26.11,25.99,26.1,110404.0,19.0768,19.1649,19.0768,19.1575,110404.0
2019-09-20 10:20:00,26.1,26.1,25.99,26.05,71102.0,19.1575,19.1575,19.0768,19.1208,71102.0
2019-09-20 10:30:00,26.06,26.09,25.98,26.01,130552.0,19.1282,19.1502,19.0695,19.0915,130552.0
2019-09-20 10:40:00,26.01,26.06,25.91,25.98,144860.0,19.0915,19.1282,19.0181,19.0695,144860.0
2019-09-20 10:50:00,25.98,25.99,25.9,25.98,63863.0,19.0695,19.0768,19.0107,19.0695,63863.0
2019-09-20 11:00:00,25.98,26.01,25.95,25.97,51648.0,19.0695,19.0915,19.0474,19.0621,51648.0
2019-09-20 11:10:00,25.97,25.98,25.82,25.86,69350.0,19.0621,19.0695,18.952,18.9814,69350.0
2019-09-20 11:20:00,25.86,26.0,25.81,25.98,181564.0,18.9814,19.0841,18.9447,19.0695,181564.0
2019-09-20 11:30:00,25.97,25.99,25.92,25.97,110875.0,19.0621,19.0768,19.0254,19.0621,110875.0
2019-09-20 11:40:00,25.98,26.11,25.95,26.02,86276.0,19.0695,19.1649,19.0474,19.0988,86276.0
2019-09-20 11:50:00,26.01,26.09,25.99,26.06,54193.0,19.0915,19.1502,19.0768,19.1282,54193.0
2019-09-20 12:00:00,26.06,26.11,25.99,26.0,75228.0,19.1282,19.1649,19.0768,19.0841,75228.0
2019-09-20 12:10:00,26.01,26.11,26.0,26.07,54605.0,19.0915,19.1649,19.0841,19.1355,54605.0
2019-09-20 12:20:00,26.08,26.13,26.04,26.09,44513.0,19.1429,19.1796,19.1135,19.1502,44513.0
2019-09-20 12:30:00,26.1,26.17,26.08,26.15,62197.0,19.1575,19.2089,19.1429,19.1942,62197.0
2019-09-20 12:40:00,26.15,26.21,26.12,26.19,58519.0,19.1942,19.2383,19.1722,19.2236,58519.0
2019-09-20 12:50:00,26.19,26.22,26.15,26.17,45287.0,19.2236,19.2456,19.1942,19.2089,45287.0
2019-09-20 13:00:00,26.18,26.21,26.12,26.14,70855.0,19.2163,19.2383,19.1722,19.1869,70855.0
2019-09-20 13:10:00,26.13,26.14,25.84,25.97,150107.0,19.1796,19.1869,18.9667,19.0621,150107.0
2019-09-20 13:20:00,25.97,25.99,25.89,25.95,42263.0,19.0621,19.0768,19.0034,19.0474,42263.0
2019-09-20 13:30:00,25.95,25.99,25.89,25.95,44975.0,19.0474,19.0768,19.0034,19.0474,44975.0
2019-09-20 13:40:00,25.94,25.96,25.87,25.89,54722.0,19.0401,19.0548,18.9887,19.0034,54722.0
2019-09-20 13:50:00,25.89,25.95,25.86,25.91,68912.0,19.0034,19.0474,18.9814,19.0181,68912.0
2019-09-20 14:00:00,25.91,25.94,25.84,25.93,76350.0,19.0181,19.0401,18.9667,19.0328,76350.0
2019-09-20 14:10:00,25.93,25.97,25.91,25.95,62551.0,19.0328,19.0621,19.0181,19.0474,62551.0
2019-09-20 14:20:00,25.94,25.95,25.87,25.93,65595.0,19.0401,19.0474,18.9887,19.0328,65595.0
2019-09-20 14:30:00,25.93,25.99,25.91,25.99,52035.0,19.0328,19.0768,19.0181,19.0768,52035.0
2019-09-20 14:40:00,25.99,26.05,25.96,26.05,53568.0,19.0768,19.1208,19.0548,19.1208,53568.0
2019-09-20 14:50:00,26.06,26.07,25.95,25.96,53731.0,19.1282,19.1355,19.0474,19.0548,53731.0
2019-09-20 15:00:00,25.95,25.97,25.85,25.89,90104.0,19.0474,19.0621,18.974,19.0034,90104.0
2019-09-20 15:10:00,25.89,25.94,25.87,25.92,47488.0,19.0034,19.0401,18.9887,19.0254,47488.0
2019-09-20 15:20:00,25.92,25.92,25.87,25.88,50903.0,19.0254,19.0254,18.9887,18.9961,50903.0
2019-09-20 15:30:00,25.89,25.99,25.87,25.98,155685.0,19.0034,19.0768,18.9887,19.0695,155685.0
2019-09-20 15:40:00,25.98,25.99,25.91,25.96,174592.0,19.0695,19.0768,19.0181,19.0548,174592.0
2019-09-20 15:50:00,25.96,26.13,25.96,26.11,580236.0,19.0548,19.1796,19.0548,19.1649,580236.0
2019-09-23 09:30:00,25.71,26.03,25.63,25.94,105498.0,18.8713,19.1062,18.8126,19.0401,105498.0
2019-09-23 09:40:00,25.94,26.05,25.92,26.03,63984.0,19.0401,19.1208,19.0254,19.1062,63984.0
2019-09-23 09:50:00,26.03,26.15,26.0,26.0,225488.0,19.1062,19.1942,19.0841,19.0841,225488.0
2019-09-23 10:00:00,25.99,26.05,25.93,25.97,52420.0,19.0768,19.1208,19.0328,19.0621,52420.0
2019-09-23 10:10:00,25.96,25.99,25.81,25.93,55717.0,19.0548,19.0768,18.9447,19.0328,55717.0
2019-09-23 10:20:00,25.93,25.94,25.83,25.87,65198.0,19.0328,19.0401,18.9594,18.9887,65198.0
2019-09-23 10:30:00,25.87,25.97,25.85,25.87,52621.0,18.9887,19.0621,18.974,18.9887,52621.0
2019-09-23 10:40:00,25.87,25.95,25.87,25.92,58386.0,18.9887,19.0474,18.9887,19.0254,58386.0
2019-09-23 10:50:00,25.92,25.92,25.82,25.86,48988.0,19.0254,19.0254,18.952,18.9814,48988.0
2019-09-23 11:00:00,25.87,25.97,25.86,25.88,84856.0,18.9887,19.0621,18.9814,18.9961,84856.0
2019-09-23 11:10:00,25.89,25.98,25.88,25.95,67563.0,19.0034,19.0695,18.9961,19.0474,67563.0
2019-09-23 11:20:00,25.95,26.0,25.83,25.83,48000.0,19.0474,19.0841,18.9594,18.9594,48000.0
2019-09-23 11:30:00,25.84,25.87,25.75,25.79,61317.0,18.9667,18.9887,18.9006,18.93,61317.0
2019-09-23 11:40:00,25.8,25.81,25.71,25.77,75509.0,18.9373,18.9447,18.8713,18.9153,75509.0
2019-09-23 11:50:00,25.77,25.82,25.74,25.76,77476.0,18.9153,18.952,18.8933,18.908,77476.0
2019-09-23 12:00:00,25.76,25.8,25.72,25.77,64688.0,18.908,18.9373,18.8786,18.9153,64688.0
2019-09-23 12:10:00,25.77,25.82,25.76,25.82,29286.0,18.9153,18.952,18.908,18.952,29286.0
2019-09-23 12:20:00,25.81,25.84,25.81,25.82,29915.0,18.9447,18.9667,18.9447,18.952,29915.0
2019-09-23 12:30:00,25.82,25.85,25.8,25.83,31336.0,18.952,18.974,18.9373,18.9594,31336.0
2019-09-23 12:40:00,25.84,25.86,25.81,25.83,44852.0,18.9667,18.9814,18.9447,18.9594,44852.0
2019-09-23 12:50:00,25.83,25.84,25.8,25.83,42633.0,18.9594,18.9667,18.9373,18.9594,42633.0
2019-09-23 13:00:00,25.83,25.95,25.82,25.91,38485.0,18.9594,19.0474,18.952,19.0181,38485.0
2019-09-23 13:10:00,25.91,25.91,25.84,25.85,27715.0,19.0181,19.0181,18.9667,18.974,27715.0
2019-09-23 13:20:00,25.85,25.85,25.74,25.78,50926.0,18.974,18.974,18.8933,18.9227,50926.0
2019-09-23 13:30:00,25.77,25.79,25.73,25.77,41812.0,18.9153,18.93,18.886,18.9153,41812.0
2019-09-23 13:40:00,25.78,25.9,25.77,25.87,80586.0,18.9227,19.0107,18.9153,18.9887,80586.0
2019-09-23 13:50:00,25.88,25.91,25.87,25.88,44722.0,18.9961,19.0181,18.9887,18.9961,44722.0
2019-09-23 14:00:00,25.88,25.97,25.86,25.96,96300.0,18.9961,19.0621,18.9814,19.0548,96300.0
2019-09-23 14:10:00,25.96,26.05,25.95,26.03,64171.0,19.0548,19.1208,19.0474,19.1062,64171.0
2019-09-23 14:20:00,26.02,26.09,26.0,26.09,61946.0,19.0988,19.1502,19.0841,19.1502,61946.0
2019-09-23 14:30:00,26.07,26.09,26.02,26.02,35651.0,19.1355,19.1502,19.0988,19.0988,35651.0
2019-09-23 14:40:00,26.02,26.03,25.97,26.02,47450.0,19.0988,19.1062,19.0621,19.0988,47450.0
2019-09-23 14:50:00,26.02,26.02,25.94,25.94,61852.0,19.0988,19.0988,19.0401,19.0401,61852.0
2019-09-23 15:00:00,25.95,25.96,25.87,25.87,110895.0,19.0474,19.0548,18.9887,18.9887,110895.0
2019-09-23 15:10:00,25.88,25.96,25.86,25.91,93304.0,18.9961,19.0548,18.9814,19.0181,93304.0
2019-09-23 15:20:00,25.92,25.92,25.87,25.88,73245.0,19.0254,19.0254,18.9887,18.9961,73245.0
2019-09-23 15:30:00,25.88,25.92,25.84,25.9,121706.0,18.9961,19.0254,18.9667,19.0107,121706.0
2019-09-23 15:40:00,25.89,25.93,25.87,25.92,146354.0,19.0034,19.0328,18.9887,19.0254,146354.0
2019-09-23 15:50:00,25.91,25.93,25.8,25.84,465185.0,19.0181,19.0328,18.9373,18.9667,465185.0
2019-09-24 09:30:00,25.64,25.74,25.51,25.54,164131.0,18.8199,18.8933,18.7245,18.7465,164131.0
2019-09-24 09:40:00,25.55,25.59,25.31,25.35,95422.0,18.7538,18.7832,18.5777,18.607,95422.0
2019-09-24 09:50:00,25.35,25.39,25.22,25.29,147362.0,18.607,18.6364,18.5116,18.563,147362.0
2019-09-24 10:00:00,25.29,25.32,25.2,25.21,92224.0,18.563,18.585,18.4969,18.5043,92224.0
2019-09-24 10:10:00,25.22,25.32,25.14,25.18,110851.0,18.5116,18.585,18.4529,18.4823,110851.0
2019-09-24 10:20:00,25.17,25.32,25.15,25.24,104050.0,18.4749,18.585,18.4602,18.5263,104050.0
2019-09-24 10:30:00,25.24,25.28,25.15,25.21,91164.0,18.5263,18.5557,18.4602,18.5043,91164.0
2019-09-24 10:40:00,25.22,25.22,24.98,25.0,132954.0,18.5116,18.5116,18.3355,18.3501,132954.0
2019-09-24 10:50:00,25.0,25.07,24.95,25.07,134481.0,18.3501,18.4015,18.3134,18.4015,134481.0
2019-09-24 11:00:00,25.06,25.09,24.99,25.06,177018.0,18.3942,18.4162,18.3428,18.3942,177018.0
2019-09-24 11:10:00,25.08,25.13,25.04,25.11,76217.0,18.4089,18.4456,18.3795,18.4309,76217.0
2019-09-24 11:20:00,25.11,25.13,25.04,25.09,102531.0,18.4309,18.4456,18.3795,18.4162,102531.0
2019-09-24 11:30:00,25.09,25.1,24.91,24.94,88009.0,18.4162,18.4235,18.2841,18.3061,88009.0
2019-09-24 11:40:00,24.95,25.04,24.93,25.04,53212.0,18.3134,18.3795,18.2988,18.3795,53212.0
2019-09-24 11:50:00,25.04,25.05,24.97,25.04,80102.0,18.3795,18.3868,18.3281,18.3795,80102.0
2019-09-24 12:00:00,25.03,25.12,25.01,25.1,64376.0,18.3722,18.4382,18.3575,18.4235,64376.0
2019-09-24 12:10:00,25.09,25.1,24.96,24.97,48893.0,18.4162,18.4235,18.3208,18.3281,48893.0
2019-09-24 12:20:00,24.96,24.98,24.89,24.94,90166.0,18.3208,18.3355,18.2694,18.3061,90166.0
2019-09-24 12:30:00,24.94,24.94,24.79,24.83,93738.0,18.3061,18.3061,18.196,18.2254,93738.0
2019-09-24 12:40:00,24.82,24.85,24.77,24.8,62321.0,18.218,18.24,18.1813,18.2033,62321.0
2019-09-24 12:50:00,24.8,24.8,24.63,24.64,79401.0,18.2033,18.2033,18.0786,18.0859,79401.0
2019-09-24 13:00:00,24.64,24.82,24.63,24.79,56967.0,18.0859,18.218,18.0786,18.196,56967.0
2019-09-24 13:10:00,24.79,24.81,24.75,24.78,46065.0,18.196,18.2107,18.1666,18.1887,46065.0
2019-09-24 13:20:00,24.78,24.78,24.68,24.69,46174.0,18.1887,18.1887,18.1153,18.1226,46174.0
2019-09-24 13:30:00,24.69,24.77,24.68,24.76,52397.0,18.1226,18.1813,18.1153,18.174,52397.0
2019-09-24 13:40:00,24.76,24.79,24.71,24.76,61785.0,18.174,18.196,18.1373,18.174,61785.0
2019-09-24 13:50:00,24.76,24.76,24.64,24.67,70541.0,18.174,18.174,18.0859,18.1079,70541.0
2019-09-24 14:00:00,24.67,24.68,24.58,24.63,69564.0,18.1079,18.1153,18.0419,18.0786,69564.0
2019-09-24 14:10:00,24.62,24.85,24.6,24.83,129791.0,18.0712,18.24,18.0565,18.2254,129791.0
2019-09-24 14:20:00,24.82,24.86,24.77,24.83,69502.0,18.218,18.2474,18.1813,18.2254,69502.0
2019-09-24 14:30:00,24.84,24.9,24.77,24.84,141690.0,18.2327,18.2767,18.1813,18.2327,141690.0
2019-09-24 14:40:00,24.83,24.84,24.73,24.75,79914.0,18.2254,18.2327,18.152,18.1666,79914.0
2019-09-24 14:50:00,24.75,24.77,24.7,24.74,92177.0,18.1666,18.1813,18.1299,18.1593,92177.0
2019-09-24 15:00:00,24.73,24.94,24.72,24.92,107081.0,18.152,18.3061,18.1446,18.2914,107081.0
2019-09-24 15:10:00,24.91,25.03,24.91,24.91,155080.0,18.2841,18.3722,18.2841,18.2841,155080.0
2019-09-24 15:20:00,24.91,24.91,24.81,24.85,113490.0,18.2841,18.2841,18.2107,18.24,113490.0
2019-09-24 15:30:00,24.84,24.84,24.76,24.77,127819.0,18.2327,18.2327,18.174,18.1813,127819.0
2019-09-24 15:40:00,24.78,24.83,24.7,24.8,184818.0,18.1887,18.2254,18.1299,18.2033,184818.0
2019-09-24 15:50:00,24.8,24.82,24.72,24.73,588978.0,18.2033,18.218,18.1446,18.152,588978.0
2019-09-25 09:30:00,24.27,24.83,24.19,24.77,136946.0,17.8143,18.2254,17.7556,18.1813,136946.0
2019-09-25 09:40:00,24.76,24.77,24.56,24.6,69632.0,18.174,18.1813,18.0272,18.0565,69632.0
2019-09-25 09:50:00,24.59,24.59,24.26,24.3,108870.0,18.0492,18.0492,17.807,17.8363,108870.0
2019-09-25 10:00:00,24.3,24.53,24.25,24.46,143387.0,17.8363,18.0052,17.7996,17.9538,143387.0
2019-09-25 10:10:00,24.45,24.49,24.4,24.49,119126.0,17.9464,17.9758,17.9097,17.9758,119126.0
2019-09-25 10:20:00,24.48,24.51,24.25,24.41,99493.0,17.9685,17.9905,17.7996,17.9171,99493.0
2019-09-25 10:30:00,24.4,24.53,24.32,24.37,218366.0,17.9097,18.0052,17.851,17.8877,218366.0
2019-09-25 10:40:00,24.36,24.55,24.32,24.53,125860.0,17.8804,18.0198,17.851,18.0052,125860.0
2019-09-25 10:50:00,24.53,24.66,24.49,24.65,84918.0,18.0052,18.1006,17.9758,18.0932,84918.0
2019-09-25 11:00:00,24.64,24.78,24.64,24.68,80980.0,18.0859,18.1887,18.0859,18.1153,80980.0
2019-09-25 11:10:00,24.67,24.73,24.61,24.61,53669.0,18.1079,18.152,18.0639,18.0639,53669.0
2019-09-25 11:20:00,24.62,24.73,24.61,24.65,63702.0,18.0712,18.152,18.0639,18.0932,63702.0
2019-09-25 11:30:00,24.64,24.72,24.62,24.69,63133.0,18.0859,18.1446,18.0712,18.1226,63133.0
2019-09-25 11:40:00,24.68,24.7,24.55,24.55,67098.0,18.1153,18.1299,18.0198,18.0198,67098.0
2019-09-25 11:50:00,24.56,24.57,24.41,24.48,68206.0,18.0272,18.0345,17.9171,17.9685,68206.0
2019-09-25 12:00:00,24.48,24.49,24.43,24.44,68640.0,17.9685,17.9758,17.9318,17.9391,68640.0
2019-09-25 12:10:00,24.43,24.55,24.42,24.55,93491.0,17.9318,18.0198,17.9244,18.0198,93491.0
2019-09-25 12:20:00,24.55,24.65,24.55,24.62,65675.0,18.0198,18.0932,18.0198,18.0712,65675.0
2019-09-25 12:30:00,24.61,24.64,24.57,24.61,58222.0,18.0639,18.0859,18.0345,18.0639,58222.0
2019-09-25 12:40:00,24.61,24.64,24.57,24.6,130894.0,18.0639,18.0859,18.0345,18.0565,130894.0
2019-09-25 12:50:00,24.6,24.64,24.57,24.59,57931.0,18.0565,18.0859,18.0345,18.0492,57931.0
2019-09-25 13:00:00,24.6,24.61,24.51,24.56,55052.0,18.0565,18.0639,17.9905,18.0272,55052.0
2019-09-25 13:10:00,24.57,24.57,24.43,24.48,55624.0,18.0345,18.0345,17.9318,17.9685,55624.0
2019-09-25 13:20:00,24.48,24.51,24.45,24.48,41318.0,17.9685,17.9905,17.9464,17.9685,41318.0
2019-09-25 13:30:00,24.48,24.55,24.48,24.53,37181.0,17.9685,18.0198,17.9685,18.0052,37181.0
2019-09-25 13:40:00,24.52,24.6,24.5,24.56,45965.0,17.9978,18.0565,17.9831,18.0272,45965.0
2019-09-25 13:50:00,24.57,24.66,24.56,24.63,109123.0,18.0345,18.1006,18.0272,18.0786,109123.0
2019-09-25 14:00:00,24.63,24.67,24.55,24.55,70928.0,18.0786,18.1079,18.0198,18.0198,70928.0
2019-09-25 14:10:00,24.55,24.6,24.55,24.58,45935.0,18.0198,18.0565,18.0198,18.0419,45935.0
2019-09-25 14:20:00,24.57,24.64,24.55,24.64,84803.0,18.0345,18.0859,18.0198,18.0859,84803.0
2019-09-25 14:30:00,24.63,24.72,24.62,24.67,98047.0,18.0786,18.1446,18.0712,18.1079,98047.0
2019-09-25 14:40:00,24.68,24.7,24.67,24.7,50614.0,18.1153,18.1299,18.1079,18.1299,50614.0
2019-09-25 14:50:00,24.7,24.73,24.68,24.71,65887.0,18.1299,18.152,18.1153,18.1373,65887.0
2019-09-25 15:00:00,24.71,24.75,24.69,24.72,66196.0,18.1373,18.1666,18.1226,18.1446,66196.0
2019-09-25 15:10:00,24.72,24.73,24.67,24.7,54459.0,18.1446,18.152,18.1079,18.1299,54459.0
2019-09-25 15:20:00,24.69,24.72,24.67,24.69,64806.0,18.1226,18.1446,18.1079,18.1226,64806.0
2019-09-25 15:30:00,24.69,24.8,24.68,24.77,135312.0,18.1226,18.2033,18.1153,18.1813,135312.0
2019-09-25 15:40:00,24.77,24.8,24.73,24.74,151253.0,18.1813,18.2033,18.152,18.1593,151253.0
2019-09-25 15:50:00,24.74,24.76,24.69,24.71,386665.0,18.1593,18.174,18.1226,18.1373,386665.0
2019-09-26 09:30:00,24.36,24.5,24.25,24.25,95566.0,17.8804,17.9831,17.7996,17.7996,95566.0
2019-09-26 09:40:00,24.25,24.32,24.2,24.23,80594.0,17.7996,17.851,17.7629,17.785,80594.0
2019-09-26 09:50:00,24.23,24.23,24.1,24.17,104640.0,17.785,17.785,17.6895,17.7409,104640.0
2019-09-26 10:00:00,24.16,24.31,24.15,24.3,108521.0,17.7336,17.8437,17.7262,17.8363,108521.0
2019-09-26 10:10:00,24.29,24.37,24.23,24.29,116180.0,17.829,17.8877,17.785,17.829,116180.0
2019-09-26 10:20:00,24.31,24.34,24.25,24.32,74232.0,17.8437,17.8657,17.7996,17.851,74232.0
2019-09-26 10:30:00,24.33,24.33,24.12,24.14,76488.0,17.8584,17.8584,17.7042,17.7189,76488.0
2019-09-26 10:40:00,24.14,24.28,24.13,24.26,146341.0,17.7189,17.8217,17.7116,17.807,146341.0
2019-09-26 10:50:00,24.25,24.33,24.18,24.27,104069.0,17.7996,17.8584,17.7483,17.8143,104069.0
2019-09-26 11:00:00,24.26,24.27,24.16,24.21,68319.0,17.807,17.8143,17.7336,17.7703,68319.0
2019-09-26 11:10:00,24.2,24.26,24.16,24.18,54577.0,17.7629,17.807,17.7336,17.7483,54577.0
2019-09-26 11:20:00,24.16,24.17,24.1,24.16,46622.0,17.7336,17.7409,17.6895,17.7336,46622.0
2019-09-26 11:30:00,24.16,24.38,24.13,24.38,77423.0,17.7336,17.8951,17.7116,17.8951,77423.0
2019-09-26 11:40:00,24.38,24.39,24.25,24.28,66678.0,17.8951,17.9024,17.7996,17.8217,66678.0
2019-09-26 11:50:00,24.28,24.28,24.19,24.19,27633.0,17.8217,17.8217,17.7556,17.7556,27633.0
2019-09-26 12:00:00,24.19,24.27,24.17,24.22,29665.0,17.7556,17.8143,17.7409,17.7776,29665.0
2019-09-26 12:10:00,24.22,24.25,24.18,24.24,45193.0,17.7776,17.7996,17.7483,17.7923,45193.0
2019-09-26 12:20:00,24.24,24.29,24.23,24.25,25982.0,17.7923,17.829,17.785,17.7996,25982.0
2019-09-26 12:30:00,24.26,24.37,24.25,24.36,37257.0,17.807,17.8877,17.7996,17.8804,37257.0
2019-09-26 12:40:00,24.37,24.37,24.3,24.34,30720.0,17.8877,17.8877,17.8363,17.8657,30720.0
2019-09-26 12:50:00,24.33,24.36,24.3,24.36,109339.0,17.8584,17.8804,17.8363,17.8804,109339.0
2019-09-26 13:00:00,24.36,24.39,24.33,24.35,48980.0,17.8804,17.9024,17.8584,17.873,48980.0
2019-09-26 13:10:00,24.35,24.36,24.31,24.34,110455.0,17.873,17.8804,17.8437,17.8657,110455.0
2019-09-26 13:20:00,24.34,24.37,24.32,24.34,78860.0,17.8657,17.8877,17.851,17.8657,78860.0
2019-09-26 13:30:00,24.34,24.36,24.26,24.29,59494.0,17.8657,17.8804,17.807,17.829,59494.0
2019-09-26 13:40:00,24.29,24.29,24.22,24.23,39394.0,17.829,17.829,17.7776,17.785,39394.0
2019-09-26 13:50:00,24.23,24.24,24.18,24.23,81613.0,17.785,17.7923,17.7483,17.785,81613.0
2019-09-26 14:00:00,24.23,24.26,24.21,24.24,57703.0,17.785,17.807,17.7703,17.7923,57703.0
2019-09-26 14:10:00,24.24,24.41,24.22,24.37,62597.0,17.7923,17.9171,17.7776,17.8877,62597.0
2019-09-26 14:20:00,24.36,24.48,24.35,24.41,58048.0,17.8804,17.9685,17.873,17.9171,58048.0
2019-09-26 14:30:00,24.41,24.45,24.39,24.41,32367.0,17.9171,17.9464,17.9024,17.9171,32367.0
2019-09-26 14:40:00,24.41,24.44,24.4,24.41,28724.0,17.9171,17.9391,17.9097,17.9171,28724.0
2019-09-26 14:50:00,24.41,24.43,24.36,24.39,50316.0,17.9171,17.9318,17.8804,17.9024,50316.0
2019-09-26 15:00:00,24.39,24.46,24.39,24.42,40353.0,17.9024,17.9538,17.9024,17.9244,40353.0
2019-09-26 15:10:00,24.42,24.44,24.34,24.37,53354.0,17.9244,17.9391,17.8657,17.8877,53354.0
2019-09-26 15:20:00,24.37,24.42,24.34,24.42,86464.0,17.8877,17.9244,17.8657,17.9244,86464.0
2019-09-26 15:30:00,24.42,24.53,24.41,24.48,197541.0,17.9244,18.0052,17.9171,17.9685,197541.0
2019-09-26 15:40:00,24.48,24.48,24.36,24.39,101412.0,17.9685,17.9685,17.8804,17.9024,101412.0
2019-09-26 15:50:00,24.39,24.43,24.35,24.41,291878.0,17.9024,17.9318,17.873,17.9171,291878.0
2019-09-27 09:30:00,24.0,24.4,23.87,24.32,166034.0,17.6161,17.9097,17.5207,17.851,166034.0
2019-09-27 09:40:00,24.32,24.45,24.28,24.42,99420.0,17.851,17.9464,17.8217,17.9244,99420.0
2019-09-27 09:50:00,24.42,24.46,24.26,24.33,86248.0,17.9244,17.9538,17.807,17.8584,86248.0
2019-09-27 10:00:00,24.33,24.33,24.19,24.27,120560.0,17.8584,17.8584,17.7556,17.8143,120560.0
2019-09-27 10:10:00,24.27,24.48,24.25,24.46,130726.0,17.8143,17.9685,17.7996,17.9538,130726.0
2019-09-27 10:20:00,24.48,24.58,24.47,24.55,76144.0,17.9685,18.0419,17.9611,18.0198,76144.0
2019-09-27 10:30:00,24.56,24.72,24.55,24.61,78437.0,18.0272,18.1446,18.0198,18.0639,78437.0
2019-09-27 10:40:00,24.61,24.64,24.55,24.62,74361.0,18.0639,18.0859,18.0198,18.0712,74361.0
2019-09-27 10:50:00,24.63,24.63,24.54,24.56,47029.0,18.0786,18.0786,18.0125,18.0272,47029.0
2019-09-27 11:00:00,24.55,24.64,24.52,24.6,63293.0,18.0198,18.0859,17.9978,18.0565,63293.0
2019-09-27 11:10:00,24.6,24.6,24.5,24.5,46117.0,18.0565,18.0565,17.9831,17.9831,46117.0
2019-09-27 11:20:00,24.49,24.54,24.45,24.5,42729.0,17.9758,18.0125,17.9464,17.9831,42729.0
2019-09-27 11:30:00,24.49,24.58,24.25,24.35,97349.0,17.9758,18.0419,17.7996,17.873,97349.0
2019-09-27 11:40:00,24.34,24.38,24.27,24.34,63065.0,17.8657,17.8951,17.8143,17.8657,63065.0
2019-09-27 11:50:00,24.33,24.49,24.3,24.43,52435.0,17.8584,17.9758,17.8363,17.9318,52435.0
2019-09-27 12:00:00,24.42,24.47,24.39,24.44,33850.0,17.9244,17.9611,17.9024,17.9391,33850.0
2019-09-27 12:10:00,24.45,24.49,24.38,24.39,40130.0,17.9464,17.9758,17.8951,17.9024,40130.0
2019-09-27 12:20:00,24.39,24.43,24.37,24.4,31826.0,17.9024,17.9318,17.8877,17.9097,31826.0
2019-09-27 12:30:00,24.38,24.39,24.33,24.37,26556.0,17.8951,17.9024,17.8584,17.8877,26556.0
2019-09-27 12:40:00,24.37,24.38,24.21,24.21,95361.0,17.8877,17.8951,17.7703,17.7703,95361.0
2019-09-27 12:50:00,24.21,24.26,24.14,24.15,45968.0,17.7703,17.807,17.7189,17.7262,45968.0
2019-09-27 13:00:00,24.15,24.15,24.09,24.12,134630.0,17.7262,17.7262,17.6822,17.7042,134630.0
2019-09-27 13:10:00,24.12,24.19,24.09,24.17,461502.0,17.7042,17.7556,17.6822,17.7409,461502.0
2019-09-27 13:20:00,24.18,24.26,24.14,24.23,263265.0,17.7483,17.807,17.7189,17.785,263265.0
2019-09-27 13:30:00,24.23,24.24,24.16,24.18,66111.0,17.785,17.7923,17.7336,17.7483,66111.0
2019-09-27 13:40:00,24.19,24.22,24.1,24.12,36142.0,17.7556,17.7776,17.6895,17.7042,36142.0
2019-09-27 13:50:00,24.12,24.24,24.11,24.24,54590.0,17.7042,17.7923,17.6969,17.7923,54590.0
2019-09-27 14:00:00,24.24,24.27,24.2,24.23,52548.0,17.7923,17.8143,17.7629,17.785,52548.0
2019-09-27 14:10:00,24.22,24.3,24.21,24.3,51513.0,17.7776,17.8363,17.7703,17.8363,51513.0
2019-09-27 14:20:00,24.3,24.32,24.24,24.3,44917.0,17.8363,17.851,17.7923,17.8363,44917.0
2019-09-27 14:30:00,24.3,24.3,24.22,24.26,73677.0,17.8363,17.8363,17.7776,17.807,73677.0
2019-09-27 14:40:00,24.26,24.31,24.22,24.22,165038.0,17.807,17.8437,17.7776,17.7776,165038.0
2019-09-27 14:50:00,24.23,24.27,24.2,24.21,60261.0,17.785,17.8143,17.7629,17.7703,60261.0
2019-09-27 15:00:00,24.22,24.24,24.18,24.2,136662.0,17.7776,17.7923,17.7483,17.7629,136662.0
2019-09-27 15:10:00,24.21,24.27,24.18,24.26,53076.0,17.7703,17.8143,17.7483,17.807,53076.0
2019-09-27 15:20:00,24.26,24.29,24.22,24.23,67361.0,17.807,17.829,17.7776,17.785,67361.0
2019-09-27 15:30:00,24.22,24.28,24.2,24.26,158182.0,17.7776,17.8217,17.7629,17.807,158182.0
2019-09-27 15:40:00,24.25,24.27,24.17,24.17,111053.0,17.7996,17.8143,17.7409,17.7409,111053.0
2019-09-27 15:50:00,24.17,24.26,24.17,24.24,311414.0,17.7409,17.807,17.7409,17.7923,311414.0
2019-09-30 09:30:00,24.07,24.21,24.02,24.1,118290.0,17.6675,17.7703,17.6308,17.6895,118290.0
2019-09-30 09:40:00,24.1,24.14,24.01,24.04,151513.0,17.6895,17.7189,17.6235,17.6455,151513.0
2019-09-30 09:50:00,24.04,24.05,23.89,24.0,121045.0,17.6455,17.6528,17.5354,17.6161,121045.0
2019-09-30 10:00:00,23.99,24.02,23.85,23.91,98537.0,17.6088,17.6308,17.506,17.5501,98537.0
2019-09-30 10:10:00,23.91,24.08,23.91,24.02,104719.0,17.5501,17.6749,17.5501,17.6308,104719.0
2019-09-30 10:20:00,24.03,24.06,23.92,23.92,122972.0,17.6382,17.6602,17.5574,17.5574,122972.0
2019-09-30 10:30:00,23.92,24.03,23.92,24.03,108731.0,17.5574,17.6382,17.5574,17.6382,108731.0
2019-09-30 10:40:00,24.03,24.06,23.95,24.04,92299.0,17.6382,17.6602,17.5794,17.6455,92299.0
2019-09-30 10:50:00,24.03,24.08,24.01,24.04,72811.0,17.6382,17.6749,17.6235,17.6455,72811.0
2019-09-30 11:00:00,24.04,24.05,23.95,24.03,85436.0,17.6455,17.6528,17.5794,17.6382,85436.0
2019-09-30 11:10:00,24.04,24.04,23.96,23.96,83980.0,17.6455,17.6455,17.5868,17.5868,83980.0
2019-09-30 11:20:00,23.96,24.02,23.9,23.99,119117.0,17.5868,17.6308,17.5427,17.6088,119117.0
2019-09-30 11:30:00,23.99,24.01,23.94,23.96,90826.0,17.6088,17.6235,17.5721,17.5868,90826.0
2019-09-30 11:40:00,23.96,24.0,23.94,23.95,82641.0,17.5868,17.6161,17.5721,17.5794,82641.0
2019-09-30 11:50:00,23.96,24.01,23.94,23.96,40984.0,17.5868,17.6235,17.5721,17.5868,40984.0
2019-09-30 12:00:00,23.97,24.04,23.97,24.0,39681.0,17.5941,17.6455,17.5941,17.6161,39681.0
2019-09-30 12:10:00,24.0,24.04,23.96,24.02,73977.0,17.6161,17.6455,17.5868,17.6308,73977.0
2019-09-30 12:20:00,24.01,24.09,24.01,24.06,46062.0,17.6235,17.6822,17.6235,17.6602,46062.0
2019-09-30 12:30:00,24.06,24.07,24.03,24.03,30689.0,17.6602,17.6675,17.6382,17.6382,30689.0
2019-09-30 12:40:00,24.03,24.05,24.01,24.04,32294.0,17.6382,17.6528,17.6235,17.6455,32294.0
2019-09-30 12:50:00,24.04,24.09,24.03,24.08,42582.0,17.6455,17.6822,17.6382,17.6749,42582.0
2019-09-30 13:00:00,24.09,24.11,24.05,24.05,54297.0,17.6822,17.6969,17.6528,17.6528,54297.0
2019-09-30 13:10:00,24.05,24.08,24.04,24.08,46932.0,17.6528,17.6749,17.6455,17.6749,46932.0
2019-09-30 13:20:00,24.08,24.09,24.0,24.04,52921.0,17.6749,17.6822,17.6161,17.6455,52921.0
2019-09-30 13:30:00,24.04,24.06,24.02,24.04,39241.0,17.6455,17.6602,17.6308,17.6455,39241.0
2019-09-30 13:40:00,24.04,24.15,24.02,24.13,47269.0,17.6455,17.7262,17.6308,17.7116,47269.0
2019-09-30 13:50:00,24.13,24.15,24.04,24.06,50656.0,17.7116,17.7262,17.6455,17.6602,50656.0
2019-09-30 14:00:00,24.06,24.07,24.03,24.05,21010.0,17.6602,17.6675,17.6382,17.6528,21010.0
2019-09-30 14:10:00,24.05,24.06,24.0,24.01,43600.0,17.6528,17.6602,17.6161,17.6235,43600.0
2019-09-30 14:20:00,24.02,24.03,23.97,24.0,140063.0,17.6308,17.6382,17.5941,17.6161,140063.0
2019-09-30 14:30:00,23.99,24.09,23.99,24.08,80355.0,17.6088,17.6822,17.6088,17.6749,80355.0
2019-09-30 14:40:00,24.08,24.14,24.08,24.12,40195.0,17.6749,17.7189,17.6749,17.7042,40195.0
2019-09-30 14:50:00,24.12,24.13,24.08,24.09,49464.0,17.7042,17.7116,17.6749,17.6822,49464.0
2019-09-30 15:00:00,24.09,24.12,24.05,24.06,42673.0,17.6822,17.7042,17.6528,17.6602,42673.0
2019-09-30 15:10:00,24.06,24.15,24.05,24.13,49601.0,17.6602,17.7262,17.6528,17.7116,49601.0
2019-09-30 15:20:00,24.13,24.15,24.09,24.1,52632.0,17.7116,17.7262,17.6822,17.6895,52632.0
2019-09-30 15:30:00,24.09,24.16,24.09,24.16,91400.0,17.6822,17.7336,17.6822,17.7336,91400.0
2019-09-30 15:40:00,24.15,24.16,24.08,24.09,157424.0,17.7262,17.7336,17.6749,17.6822,157424.0
2019-09-30 15:50:00,24.08,24.1,24.05,24.07,305203.0,17.6749,17.6895,17.6528,17.6675,305203.0
2019-10-01 09:30:00,24.2,24.34,24.13,24.15,135937.0,17.7629,17.8657,17.7116,17.7262,135937.0
2019-10-01 09:40:00,24.15,24.47,24.15,24.46,58400.0,17.7262,17.9611,17.7262,17.9538,58400.0
2019-10-01 09:50:00,24.46,24.54,24.34,24.47,64605.0,17.9538,18.0125,17.8657,17.9611,64605.0
2019-10-01 10:00:00,24.45,24.47,24.22,24.27,138683.0,17.9464,17.9611,17.7776,17.8143,138683.0
2019-10-01 10:10:00,24.27,24.45,24.24,24.44,146257.0,17.8143,17.9464,17.7923,17.9391,146257.0
2019-10-01 10:20:00,24.43,24.46,24.3,24.36,176177.0,17.9318,17.9538,17.8363,17.8804,176177.0
2019-10-01 10:30:00,24.35,24.35,24.19,24.2,92361.0,17.873,17.873,17.7556,17.7629,92361.0
2019-10-01 10:40:00,24.19,24.2,24.08,24.08,82694.0,17.7556,17.7629,17.6749,17.6749,82694.0
2019-10-01 10:50:00,24.08,24.13,24.01,24.05,80898.0,17.6749,17.7116,17.6235,17.6528,80898.0
2019-10-01 11:00:00,24.05,24.06,23.96,23.96,95245.0,17.6528,17.6602,17.5868,17.5868,95245.0
2019-10-01 11:10:00,23.96,23.97,23.89,23.94,41402.0,17.5868,17.5941,17.5354,17.5721,41402.0
2019-10-01 11:20:00,23.94,24.03,23.91,23.98,61284.0,17.5721,17.6382,17.5501,17.6015,61284.0
2019-10-01 11:30:00,23.96,24.07,23.96,24.02,86418.0,17.5868,17.6675,17.5868,17.6308,86418.0
2019-10-01 11:40:00,24.01,24.01,23.83,23.83,66037.0,17.6235,17.6235,17.4914,17.4914,66037.0
2019-10-01 11:50:00,23.83,23.88,23.8,23.87,77086.0,17.4914,17.5281,17.4693,17.5207,77086.0
2019-10-01 12:00:00,23.88,23.89,23.77,23.77,62228.0,17.5281,17.5354,17.4473,17.4473,62228.0
2019-10-01 12:10:00,23.76,23.77,23.69,23.74,68178.0,17.44,17.4473,17.3886,17.4253,68178.0
2019-10-01 12:20:00,23.74,23.75,23.66,23.66,35219.0,17.4253,17.4326,17.3666,17.3666,35219.0
2019-10-01 12:30:00,23.66,23.7,23.64,23.66,21183.0,17.3666,17.3959,17.3519,17.3666,21183.0
2019-10-01 12:40:00,23.66,23.71,23.65,23.69,35148.0,17.3666,17.4033,17.3592,17.3886,35148.0
2019-10-01 12:50:00,23.69,23.69,23.54,23.54,72570.0,17.3886,17.3886,17.2785,17.2785,72570.0
2019-10-01 13:00:00,23.54,23.59,23.5,23.53,97676.0,17.2785,17.3152,17.2491,17.2712,97676.0
2019-10-01 13:10:00,23.52,23.54,23.44,23.44,48159.0,17.2638,17.2785,17.2051,17.2051,48159.0
2019-10-01 13:20:00,23.44,23.45,23.39,23.41,50037.0,17.2051,17.2124,17.1684,17.1831,50037.0
2019-10-01 13:30:00,23.41,23.43,23.32,23.34,47852.0,17.1831,17.1978,17.117,17.1317,47852.0
2019-10-01 13:40:00,23.34,23.36,23.28,23.33,83074.0,17.1317,17.1464,17.0876,17.1243,83074.0
2019-10-01 13:50:00,23.34,23.34,23.24,23.26,69026.0,17.1317,17.1317,17.0583,17.073,69026.0
2019-10-01 14:00:00,23.26,23.29,23.16,23.18,64923.0,17.073,17.095,16.9996,17.0142,64923.0
2019-10-01 14:10:00,23.18,23.27,23.17,23.25,77047.0,17.0142,17.0803,17.0069,17.0656,77047.0
2019-10-01 14:20:00,23.25,23.36,23.25,23.35,46038.0,17.0656,17.1464,17.0656,17.139,46038.0
2019-10-01 14:30:00,23.35,23.4,23.32,23.35,90014.0,17.139,17.1757,17.117,17.139,90014.0
2019-10-01 14:40:00,23.36,23.41,23.35,23.35,79139.0,17.1464,17.1831,17.139,17.139,79139.0
2019-10-01 14:50:00,23.35,23.35,23.27,23.29,49730.0,17.139,17.139,17.0803,17.095,49730.0
2019-10-01 15:00:00,23.28,23.29,23.21,23.25,66281.0,17.0876,17.095,17.0363,17.0656,66281.0
2019-10-01 15:10:00,23.24,23.25,23.17,23.21,86037.0,17.0583,17.0656,17.0069,17.0363,86037.0
2019-10-01 15:20:00,23.21,23.25,23.19,23.23,96641.0,17.0363,17.0656,17.0216,17.0509,96641.0
2019-10-01 15:30:00,23.22,23.22,23.13,23.15,125581.0,17.0436,17.0436,16.9775,16.9922,125581.0
2019-10-01 15:40:00,23.15,23.19,23.13,23.17,143069.0,16.9922,17.0216,16.9775,17.0069,143069.0
2019-10-01 15:50:00,23.16,23.17,23.1,23.14,478224.0,16.9996,17.0069,16.9555,16.9849,478224.0
2019-10-02 09:30:00,22.94,22.99,22.54,22.59,215819.0,16.8381,16.8748,16.5445,16.5812,215819.0
2019-10-02 09:40:00,22.59,22.64,22.37,22.56,298638.0,16.5812,16.6179,16.4197,16.5592,298638.0
2019-10-02 09:50:00,22.55,22.58,22.46,22.56,212543.0,16.5518,16.5738,16.4858,16.5592,212543.0
2019-10-02 10:00:00,22.55,23.01,22.53,22.93,253486.0,16.5518,16.8895,16.5371,16.8307,253486.0
2019-10-02 10:10:00,22.93,23.02,22.82,23.02,175340.0,16.8307,16.8968,16.75,16.8968,175340.0
2019-10-02 10:20:00,23.03,23.09,22.95,22.95,83365.0,16.9041,16.9482,16.8454,16.8454,83365.0
2019-10-02 10:30:00,22.92,22.92,22.6,22.62,141917.0,16.8234,16.8234,16.5885,16.6032,141917.0
2019-10-02 10:40:00,22.63,22.7,22.58,22.59,86709.0,16.6105,16.6619,16.5738,16.5812,86709.0
2019-10-02 10:50:00,22.59,22.67,22.57,22.66,103062.0,16.5812,16.6399,16.5665,16.6326,103062.0
2019-10-02 11:00:00,22.65,22.82,22.64,22.7,75601.0,16.6252,16.75,16.6179,16.6619,75601.0
2019-10-02 11:10:00,22.7,22.71,22.55,22.62,145695.0,16.6619,16.6693,16.5518,16.6032,145695.0
2019-10-02 11:20:00,22.63,22.65,22.48,22.53,159278.0,16.6105,16.6252,16.5004,16.5371,159278.0
2019-10-02 11:30:00,22.53,22.58,22.36,22.43,210068.0,16.5371,16.5738,16.4124,16.4637,210068.0
2019-10-02 11:40:00,22.43,22.46,22.37,22.38,64525.0,16.4637,16.4858,16.4197,16.427,64525.0
2019-10-02 11:50:00,22.38,22.46,22.35,22.39,102636.0,16.427,16.4858,16.405,16.4344,102636.0
2019-10-02 12:00:00,22.4,22.43,22.37,22.41,56212.0,16.4417,16.4637,16.4197,16.4491,56212.0
2019-10-02 12:10:00,22.41,22.42,22.34,22.39,66689.0,16.4491,16.4564,16.3977,16.4344,66689.0
2019-10-02 12:20:00,22.38,22.43,22.32,22.4,59815.0,16.427,16.4637,16.383,16.4417,59815.0
2019-10-02 12:30:00,22.4,22.42,22.34,22.35,58157.0,16.4417,16.4564,16.3977,16.405,58157.0
2019-10-02 12:40:00,22.35,22.36,22.31,22.36,58343.0,16.405,16.4124,16.3757,16.4124,58343.0
2019-10-02 12:50:00,22.36,22.4,22.33,22.33,60118.0,16.4124,16.4417,16.3903,16.3903,60118.0
2019-10-02 13:00:00,22.33,22.41,22.3,22.32,105485.0,16.3903,16.4491,16.3683,16.383,105485.0
2019-10-02 13:10:00,22.32,22.41,22.31,22.34,83539.0,16.383,16.4491,16.3757,16.3977,83539.0
2019-10-02 13:20:00,22.34,22.41,22.33,22.38,112061.0,16.3977,16.4491,16.3903,16.427,112061.0
2019-10-02 13:30:00,22.37,22.37,22.24,22.25,122043.0,16.4197,16.4197,16.3243,16.3316,122043.0
2019-10-02 13:40:00,22.25,22.33,22.25,22.26,62692.0,16.3316,16.3903,16.3316,16.339,62692.0
2019-10-02 13:50:00,22.27,22.33,22.24,22.31,54185.0,16.3463,16.3903,16.3243,16.3757,54185.0
2019-10-02 14:00:00,22.31,22.33,22.22,22.23,172471.0,16.3757,16.3903,16.3096,16.3169,172471.0
2019-10-02 14:10:00,22.24,22.24,22.11,22.17,86222.0,16.3243,16.3243,16.2289,16.2729,86222.0
2019-10-02 14:20:00,22.17,22.19,22.06,22.07,98099.0,16.2729,16.2876,16.1922,16.1995,98099.0
2019-10-02 14:30:00,22.07,22.15,22.04,22.11,77609.0,16.1995,16.2582,16.1775,16.2289,77609.0
2019-10-02 14:40:00,22.12,22.2,22.08,22.16,118603.0,16.2362,16.2949,16.2068,16.2656,118603.0
2019-10-02 14:50:00,22.16,22.18,22.13,22.16,75819.0,16.2656,16.2802,16.2435,16.2656,75819.0
2019-10-02 15:00:00,22.17,22.2,22.1,22.14,94048.0,16.2729,16.2949,16.2215,16.2509,94048.0
2019-10-02 15:10:00,22.14,22.22,22.13,22.18,106139.0,16.2509,16.3096,16.2435,16.2802,106139.0
2019-10-02 15:20:00,22.18,22.2,22.14,22.18,102073.0,16.2802,16.2949,16.2509,16.2802,102073.0
2019-10-02 15:30:00,22.17,22.22,22.14,22.16,220019.0,16.2729,16.3096,16.2509,16.2656,220019.0
2019-10-02 15:40:00,22.17,22.21,22.04,22.04,274165.0,16.2729,16.3023,16.1775,16.1775,274165.0
2019-10-02 15:50:00,22.03,22.06,22.0,22.04,662992.0,16.1701,16.1922,16.1481,16.1775,662992.0
2019-10-03 09:30:00,21.82,21.99,21.73,21.77,133575.0,16.016,16.1408,15.9499,15.9793,133575.0
2019-10-03 09:40:00,21.76,22.0,21.71,21.92,267798.0,15.972,16.1481,15.9353,16.0894,267798.0
2019-10-03 09:50:00,21.92,21.99,21.87,21.9,114993.0,16.0894,16.1408,16.0527,16.0747,114993.0
2019-10-03 10:00:00,21.9,21.9,21.42,21.48,188018.0,16.0747,16.0747,15.7224,15.7664,188018.0
2019-10-03 10:10:00,21.49,21.65,21.42,21.63,219826.0,15.7738,15.8912,15.7224,15.8765,219826.0
2019-10-03 10:20:00,21.64,21.7,21.57,21.68,218176.0,15.8839,15.9279,15.8325,15.9132,218176.0
2019-10-03 10:30:00,21.66,21.69,21.57,21.65,237826.0,15.8986,15.9206,15.8325,15.8912,237826.0
2019-10-03 10:40:00,21.66,21.66,21.42,21.48,156360.0,15.8986,15.8986,15.7224,15.7664,156360.0
2019-10-03 10:50:00,21.48,21.79,21.48,21.78,323827.0,15.7664,15.994,15.7664,15.9866,323827.0
2019-10-03 11:00:00,21.78,21.96,21.75,21.92,159453.0,15.9866,16.1188,15.9646,16.0894,159453.0
2019-10-03 11:10:00,21.9,21.99,21.88,21.89,225340.0,16.0747,16.1408,16.06,16.0674,225340.0
2019-10-03 11:20:00,21.9,21.9,21.72,21.75,180420.0,16.0747,16.0747,15.9426,15.9646,180420.0
2019-10-03 11:30:00,21.77,21.81,21.63,21.63,179493.0,15.9793,16.0087,15.8765,15.8765,179493.0
2019-10-03 11:40:00,21.63,21.75,21.62,21.71,103659.0,15.8765,15.9646,15.8692,15.9353,103659.0
2019-10-03 11:50:00,21.71,21.8,21.69,21.8,58264.0,15.9353,16.0013,15.9206,16.0013,58264.0
2019-10-03 12:00:00,21.79,21.98,21.78,21.94,116373.0,15.994,16.1334,15.9866,16.1041,116373.0
2019-10-03 12:10:00,21.94,21.98,21.91,21.92,259256.0,16.1041,16.1334,16.0821,16.0894,259256.0
2019-10-03 12:20:00,21.92,22.04,21.86,22.0,204316.0,16.0894,16.1775,16.0454,16.1481,204316.0
2019-10-03 12:30:00,22.0,22.15,21.99,22.13,208913.0,16.1481,16.2582,16.1408,16.2435,208913.0
2019-10-03 12:40:00,22.12,22.21,22.1,22.15,102238.0,16.2362,16.3023,16.2215,16.2582,102238.0
2019-10-03 12:50:00,22.15,22.19,22.12,22.12,60353.0,16.2582,16.2876,16.2362,16.2362,60353.0
2019-10-03 13:00:00,22.13,22.24,22.11,22.23,170033.0,16.2435,16.3243,16.2289,16.3169,170033.0
2019-10-03 13:10:00,22.23,22.33,22.2,22.29,95650.0,16.3169,16.3903,16.2949,16.361,95650.0
2019-10-03 13:20:00,22.29,22.35,22.26,22.34,62485.0,16.361,16.405,16.339,16.3977,62485.0
2019-10-03 13:30:00,22.34,22.37,22.31,22.37,146824.0,16.3977,16.4197,16.3757,16.4197,146824.0
2019-10-03 13:40:00,22.37,22.53,22.36,22.52,123452.0,16.4197,16.5371,16.4124,16.5298,123452.0
2019-10-03 13:50:00,22.53,22.54,22.47,22.5,89677.0,16.5371,16.5445,16.4931,16.5151,89677.0
2019-10-03 14:00:00,22.5,22.52,22.44,22.5,54406.0,16.5151,16.5298,16.4711,16.5151,54406.0
2019-10-03 14:10:00,22.5,22.57,22.48,22.55,75245.0,16.5151,16.5665,16.5004,16.5518,75245.0
2019-10-03 14:20:00,22.55,22.61,22.54,22.57,59569.0,16.5518,16.5959,16.5445,16.5665,59569.0
2019-10-03 14:30:00,22.57,22.62,22.55,22.6,135241.0,16.5665,16.6032,16.5518,16.5885,135241.0
2019-10-03 14:40:00,22.6,22.63,22.58,22.62,90969.0,16.5885,16.6105,16.5738,16.6032,90969.0
2019-10-03 14:50:00,22.62,22.67,22.57,22.62,65186.0,16.6032,16.6399,16.5665,16.6032,65186.0
2019-10-03 15:00:00,22.62,22.63,22.54,22.6,125692.0,16.6032,16.6105,16.5445,16.5885,125692.0
2019-10-03 15:10:00,22.59,22.66,22.56,22.58,131144.0,16.5812,16.6326,16.5592,16.5738,131144.0
2019-10-03 15:20:00,22.58,22.62,22.54,22.58,87400.0,16.5738,16.6032,16.5445,16.5738,87400.0
2019-10-03 15:30:00,22.58,22.59,22.48,22.54,140769.0,16.5738,16.5812,16.5004,16.5445,140769.0
2019-10-03 15:40:00,22.54,22.61,22.52,22.53,218020.0,16.5445,16.5959,16.5298,16.5371,218020.0
2019-10-03 15:50:00,22.53,22.7,22.51,22.68,546519.0,16.5371,16.6619,16.5225,16.6472,546519.0
2019-10-04 09:30:00,22.39,22.82,22.39,22.41,135013.0,16.4344,16.75,16.4344,16.4491,135013.0
2019-10-04 09:40:00,22.42,22.61,22.35,22.47,142186.0,16.4564,16.5959,16.405,16.4931,142186.0
2019-10-04 09:50:00,22.46,22.52,22.33,22.52,94313.0,16.4858,16.5298,16.3903,16.5298,94313.0
2019-10-04 10:00:00,22.51,22.56,22.26,22.29,90491.0,16.5225,16.5592,16.339,16.361,90491.0
2019-10-04 10:10:00,22.29,22.33,22.22,22.3,83402.0,16.361,16.3903,16.3096,16.3683,83402.0
2019-10-04 10:20:00,22.3,22.38,22.28,22.29,87315.0,16.3683,16.427,16.3536,16.361,87315.0
2019-10-04 10:30:00,22.28,22.32,22.19,22.2,67238.0,16.3536,16.383,16.2876,16.2949,67238.0
2019-10-04 10:40:00,22.19,22.22,22.14,22.21,69849.0,16.2876,16.3096,16.2509,16.3023,69849.0
2019-10-04 10:50:00,22.21,22.39,22.2,22.33,46116.0,16.3023,16.4344,16.2949,16.3903,46116.0
2019-10-04 11:00:00,22.32,22.4,22.28,22.38,71456.0,16.383,16.4417,16.3536,16.427,71456.0
2019-10-04 11:10:00,22.38,22.4,22.25,22.25,109455.0,16.427,16.4417,16.3316,16.3316,109455.0
2019-10-04 11:20:00,22.26,22.27,22.15,22.26,78069.0,16.339,16.3463,16.2582,16.339,78069.0
2019-10-04 11:30:00,22.25,22.38,22.23,22.32,139346.0,16.3316,16.427,16.3169,16.383,139346.0
2019-10-04 11:40:00,22.32,22.33,22.16,22.19,77485.0,16.383,16.3903,16.2656,16.2876,77485.0
2019-10-04 11:50:00,22.18,22.28,22.18,22.21,78887.0,16.2802,16.3536,16.2802,16.3023,78887.0
2019-10-04 12:00:00,22.22,22.29,22.21,22.28,63970.0,16.3096,16.361,16.3023,16.3536,63970.0
2019-10-04 12:10:00,22.28,22.28,22.2,22.24,57066.0,16.3536,16.3536,16.2949,16.3243,57066.0
2019-10-04 12:20:00,22.24,22.37,22.22,22.36,55092.0,16.3243,16.4197,16.3096,16.4124,55092.0
2019-10-04 12:30:00,22.35,22.35,22.29,22.33,50663.0,16.405,16.405,16.361,16.3903,50663.0
2019-10-04 12:40:00,22.33,22.37,22.29,22.29,58158.0,16.3903,16.4197,16.361,16.361,58158.0
2019-10-04 12:50:00,22.28,22.32,22.24,22.32,36549.0,16.3536,16.383,16.3243,16.383,36549.0
2019-10-04 13:00:00,22.31,22.35,22.28,22.3,41375.0,16.3757,16.405,16.3536,16.3683,41375.0
2019-10-04 13:10:00,22.29,22.43,22.29,22.42,37903.0,16.361,16.4637,16.361,16.4564,37903.0
2019-10-04 13:20:00,22.42,22.44,22.4,22.43,21532.0,16.4564,16.4711,16.4417,16.4637,21532.0
2019-10-04 13:30:00,22.42,22.45,22.37,22.44,31250.0,16.4564,16.4784,16.4197,16.4711,31250.0
2019-10-04 13:40:00,22.44,22.52,22.41,22.43,67627.0,16.4711,16.5298,16.4491,16.4637,67627.0
2019-10-04 13:50:00,22.43,22.44,22.34,22.39,37834.0,16.4637,16.4711,16.3977,16.4344,37834.0
2019-10-04 14:00:00,22.39,22.48,22.39,22.43,33031.0,16.4344,16.5004,16.4344,16.4637,33031.0
2019-10-04 14:10:00,22.42,22.5,22.42,22.45,38733.0,16.4564,16.5151,16.4564,16.4784,38733.0
2019-10-04 14:20:00,22.45,22.46,22.4,22.42,28574.0,16.4784,16.4858,16.4417,16.4564,28574.0
2019-10-04 14:30:00,22.42,22.47,22.4,22.41,40749.0,16.4564,16.4931,16.4417,16.4491,40749.0
2019-10-04 14:40:00,22.4,22.44,22.36,22.37,35598.0,16.4417,16.4711,16.4124,16.4197,35598.0
2019-10-04 14:50:00,22.37,22.4,22.34,22.39,57973.0,16.4197,16.4417,16.3977,16.4344,57973.0
2019-10-04 15:00:00,22.4,22.44,22.4,22.42,26973.0,16.4417,16.4711,16.4417,16.4564,26973.0
2019-10-04 15:10:00,22.43,22.44,22.41,22.44,49625.0,16.4637,16.4711,16.4491,16.4711,49625.0
2019-10-04 15:20:00,22.44,22.44,22.37,22.44,152375.0,16.4711,16.4711,16.4197,16.4711,152375.0
2019-10-04 15:30:00,22.44,22.5,22.41,22.5,84055.0,16.4711,16.5151,16.4491,16.5151,84055.0
2019-10-04 15:40:00,22.5,22.58,22.47,22.56,112650.0,16.5151,16.5738,16.4931,16.5592,112650.0
2019-10-04 15:50:00,22.57,22.63,22.55,22.59,267901.0,16.5665,16.6105,16.5518,16.5812,267901.0
2019-10-07 09:30:00,22.46,22.6,21.76,21.81,593104.0,16.4858,16.5885,15.972,16.0087,593104.0
2019-10-07 09:40:00,21.8,21.8,21.55,21.74,370489.0,16.0013,16.0013,15.8178,15.9573,370489.0
2019-10-07 09:50:00,21.74,21.87,21.69,21.76,345584.0,15.9573,16.0527,15.9206,15.972,345584.0
2019-10-07 10:00:00,21.76,22.03,21.74,22.03,167874.0,15.972,16.1701,15.9573,16.1701,167874.0
2019-10-07 10:10:00,22.03,22.12,22.01,22.08,96692.0,16.1701,16.2362,16.1555,16.2068,96692.0
2019-10-07 10:20:00,22.08,22.2,22.06,22.16,89643.0,16.2068,16.2949,16.1922,16.2656,89643.0
2019-10-07 10:30:00,22.16,22.2,22.07,22.09,92196.0,16.2656,16.2949,16.1995,16.2142,92196.0
2019-10-07 10:40:00,22.08,22.14,22.06,22.12,99801.0,16.2068,16.2509,16.1922,16.2362,99801.0
2019-10-07 10:50:00,22.11,22.22,22.1,22.18,231050.0,16.2289,16.3096,16.2215,16.2802,231050.0
2019-10-07 11:00:00,22.17,22.42,22.16,22.37,150452.0,16.2729,16.4564,16.2656,16.4197,150452.0
2019-10-07 11:10:00,22.36,22.41,22.25,22.27,88376.0,16.4124,16.4491,16.3316,16.3463,88376.0
2019-10-07 11:20:00,22.28,22.39,22.26,22.33,81974.0,16.3536,16.4344,16.339,16.3903,81974.0
2019-10-07 11:30:00,22.33,22.34,22.25,22.29,99951.0,16.3903,16.3977,16.3316,16.361,99951.0
2019-10-07 11:40:00,22.28,22.33,22.23,22.25,71131.0,16.3536,16.3903,16.3169,16.3316,71131.0
2019-10-07 11:50:00,22.25,22.26,22.12,22.14,116076.0,16.3316,16.339,16.2362,16.2509,116076.0
2019-10-07 12:00:00,22.14,22.21,22.1,22.17,59359.0,16.2509,16.3023,16.2215,16.2729,59359.0
2019-10-07 12:10:00,22.16,22.21,22.13,22.19,45162.0,16.2656,16.3023,16.2435,16.2876,45162.0
2019-10-07 12:20:00,22.2,22.27,22.19,22.24,59149.0,16.2949,16.3463,16.2876,16.3243,59149.0
2019-10-07 12:30:00,22.24,22.25,22.13,22.17,52915.0,16.3243,16.3316,16.2435,16.2729,52915.0
2019-10-07 12:40:00,22.18,22.22,22.16,22.16,47960.0,16.2802,16.3096,16.2656,16.2656,47960.0
2019-10-07 12:50:00,22.16,22.19,22.13,22.14,36521.0,16.2656,16.2876,16.2435,16.2509,36521.0
2019-10-07 13:00:00,22.14,22.17,22.09,22.13,128209.0,16.2509,16.2729,16.2142,16.2435,128209.0
2019-10-07 13:10:00,22.13,22.13,22.07,22.12,44125.0,16.2435,16.2435,16.1995,16.2362,44125.0
2019-10-07 13:20:00,22.13,22.15,22.08,22.09,46337.0,16.2435,16.2582,16.2068,16.2142,46337.0
2019-10-07 13:30:00,22.09,22.22,22.08,22.19,293179.0,16.2142,16.3096,16.2068,16.2876,293179.0
2019-10-07 13:40:00,22.19,22.2,22.13,22.14,48894.0,16.2876,16.2949,16.2435,16.2509,48894.0
2019-10-07 13:50:00,22.13,22.13,22.01,22.02,147404.0,16.2435,16.2435,16.1555,16.1628,147404.0
2019-10-07 14:00:00,22.02,22.04,21.95,21.96,79716.0,16.1628,16.1775,16.1114,16.1188,79716.0
2019-10-07 14:10:00,21.97,22.04,21.95,22.04,72129.0,16.1261,16.1775,16.1114,16.1775,72129.0
2019-10-07 14:20:00,22.04,22.04,21.9,21.96,133755.0,16.1775,16.1775,16.0747,16.1188,133755.0
2019-10-07 14:30:00,21.95,22.03,21.93,21.96,93204.0,16.1114,16.1701,16.0967,16.1188,93204.0
2019-10-07 14:40:00,21.96,21.99,21.92,21.96,73428.0,16.1188,16.1408,16.0894,16.1188,73428.0
2019-10-07 14:50:00,21.96,22.03,21.92,22.02,82856.0,16.1188,16.1701,16.0894,16.1628,82856.0
2019-10-07 15:00:00,22.03,22.03,21.93,22.0,91820.0,16.1701,16.1701,16.0967,16.1481,91820.0
2019-10-07 15:10:00,21.99,22.01,21.94,21.95,95672.0,16.1408,16.1555,16.1041,16.1114,95672.0
2019-10-07 15:20:00,21.95,21.99,21.91,21.96,133376.0,16.1114,16.1408,16.0821,16.1188,133376.0
2019-10-07 15:30:00,21.96,21.98,21.92,21.95,158580.0,16.1188,16.1334,16.0894,16.1114,158580.0
2019-10-07 15:40:00,21.95,21.96,21.85,21.87,260165.0,16.1114,16.1188,16.038,16.0527,260165.0
2019-10-07 15:50:00,21.86,21.93,21.83,21.88,653841.0,16.0454,16.0967,16.0233,16.06,653841.0
2019-10-08 09:30:00,21.54,21.63,21.42,21.48,207533.0,15.8105,15.8765,15.7224,15.7664,207533.0
2019-10-08 09:40:00,21.47,21.56,21.4,21.46,162500.0,15.7591,15.8252,15.7077,15.7518,162500.0
2019-10-08 09:50:00,21.46,21.5,21.36,21.48,143180.0,15.7518,15.7811,15.6784,15.7664,143180.0
2019-10-08 10:00:00,21.49,21.57,21.42,21.57,185319.0,15.7738,15.8325,15.7224,15.8325,185319.0
2019-10-08 10:10:00,21.6,21.72,21.6,21.68,135847.0,15.8545,15.9426,15.8545,15.9132,135847.0
2019-10-08 10:20:00,21.67,21.7,21.5,21.55,68165.0,15.9059,15.9279,15.7811,15.8178,68165.0
2019-10-08 10:30:00,21.55,21.61,21.47,21.56,83690.0,15.8178,15.8619,15.7591,15.8252,83690.0
2019-10-08 10:40:00,21.56,21.59,21.48,21.55,60103.0,15.8252,15.8472,15.7664,15.8178,60103.0
2019-10-08 10:50:00,21.54,21.63,21.5,21.59,58720.0,15.8105,15.8765,15.7811,15.8472,58720.0
2019-10-08 11:00:00,21.59,21.6,21.47,21.5,100980.0,15.8472,15.8545,15.7591,15.7811,100980.0
2019-10-08 11:10:00,21.49,21.57,21.48,21.48,133517.0,15.7738,15.8325,15.7664,15.7664,133517.0
2019-10-08 11:20:00,21.48,21.49,21.4,21.43,92928.0,15.7664,15.7738,15.7077,15.7297,92928.0
2019-10-08 11:30:00,21.42,21.44,21.33,21.35,91856.0,15.7224,15.7371,15.6563,15.671,91856.0
2019-10-08 11:40:00,21.35,21.45,21.35,21.38,70462.0,15.671,15.7444,15.671,15.693,70462.0
2019-10-08 11:50:00,21.38,21.5,21.37,21.46,64012.0,15.693,15.7811,15.6857,15.7518,64012.0
2019-10-08 12:00:00,21.46,21.47,21.38,21.38,41909.0,15.7518,15.7591,15.693,15.693,41909.0
2019-10-08 12:10:00,21.39,21.4,21.3,21.35,122372.0,15.7004,15.7077,15.6343,15.671,122372.0
2019-10-08 12:20:00,21.34,21.42,21.34,21.38,87206.0,15.6637,15.7224,15.6637,15.693,87206.0
2019-10-08 12:30:00,21.37,21.38,21.29,21.3,332076.0,15.6857,15.693,15.627,15.6343,332076.0
2019-10-08 12:40:00,21.3,21.39,21.27,21.37,293746.0,15.6343,15.7004,15.6123,15.6857,293746.0
2019-10-08 12:50:00,21.37,21.41,21.28,21.34,154194.0,15.6857,15.7151,15.6196,15.6637,154194.0
2019-10-08 13:00:00,21.35,21.41,21.3,21.32,176143.0,15.671,15.7151,15.6343,15.649,176143.0
2019-10-08 13:10:00,21.33,21.34,21.26,21.27,149047.0,15.6563,15.6637,15.605,15.6123,149047.0
2019-10-08 13:20:00,21.28,21.38,21.27,21.37,429675.0,15.6196,15.693,15.6123,15.6857,429675.0
2019-10-08 13:30:00,21.37,21.4,21.31,21.31,158440.0,15.6857,15.7077,15.6417,15.6417,158440.0
2019-10-08 13:40:00,21.31,21.35,21.29,21.35,96813.0,15.6417,15.671,15.627,15.671,96813.0
2019-10-08 13:50:00,21.35,21.36,21.31,21.34,188302.0,15.671,15.6784,15.6417,15.6637,188302.0
2019-10-08 14:00:00,21.35,21.42,21.31,21.32,157613.0,15.671,15.7224,15.6417,15.649,157613.0
2019-10-08 14:10:00,21.32,21.35,21.29,21.32,470674.0,15.649,15.671,15.627,15.649,470674.0
2019-10-08 14:20:00,21.33,21.37,21.27,21.3,168312.0,15.6563,15.6857,15.6123,15.6343,168312.0
2019-10-08 14:30:00,21.3,21.37,21.28,21.3,408622.0,15.6343,15.6857,15.6196,15.6343,408622.0
2019-10-08 14:40:00,21.31,21.35,21.27,21.32,114386.0,15.6417,15.671,15.6123,15.649,114386.0
2019-10-08 14:50:00,21.32,21.35,21.21,21.32,170738.0,15.649,15.671,15.5683,15.649,170738.0
2019-10-08 15:00:00,21.31,21.35,21.19,21.21,179649.0,15.6417,15.671,15.5536,15.5683,179649.0
2019-10-08 15:10:00,21.21,21.26,21.14,21.26,155406.0,15.5683,15.605,15.5169,15.605,155406.0
2019-10-08 15:20:00,21.26,21.31,21.2,21.23,106662.0,15.605,15.6417,15.5609,15.5829,106662.0
2019-10-08 15:30:00,21.23,21.26,21.11,21.12,191396.0,15.5829,15.605,15.4949,15.5022,191396.0
2019-10-08 15:40:00,21.12,21.14,21.03,21.04,240819.0,15.5022,15.5169,15.4361,15.4435,240819.0
2019-10-08 15:50:00,21.04,21.07,20.91,20.92,897437.0,15.4435,15.4655,15.3481,15.3554,897437.0
2019-10-09 09:30:00,21.32,21.4,21.09,21.31,177514.0,15.649,15.7077,15.4802,15.6417,177514.0
2019-10-09 09:40:00,21.3,21.38,21.27,21.33,115089.0,15.6343,15.693,15.6123,15.6563,115089.0
2019-10-09 09:50:00,21.32,21.33,21.17,21.22,96691.0,15.649,15.6563,15.5389,15.5756,96691.0
2019-10-09 10:00:00,21.23,21.23,21.04,21.08,241924.0,15.5829,15.5829,15.4435,15.4728,241924.0
2019-10-09 10:10:00,21.09,21.16,21.05,21.16,103951.0,15.4802,15.5316,15.4508,15.5316,103951.0
2019-10-09 10:20:00,21.16,21.16,21.07,21.16,76211.0,15.5316,15.5316,15.4655,15.5316,76211.0
2019-10-09 10:30:00,21.14,21.18,21.0,21.01,161201.0,15.5169,15.5462,15.4141,15.4215,161201.0
2019-10-09 10:40:00,21.0,21.07,20.98,21.0,111022.0,15.4141,15.4655,15.3994,15.4141,111022.0
2019-10-09 10:50:00,21.01,21.05,20.94,21.05,217908.0,15.4215,15.4508,15.3701,15.4508,217908.0
2019-10-09 11:00:00,21.05,21.06,20.91,20.97,169241.0,15.4508,15.4582,15.3481,15.3921,169241.0
2019-10-09 11:10:00,20.96,21.01,20.93,21.0,121294.0,15.3848,15.4215,15.3627,15.4141,121294.0
2019-10-09 11:20:00,20.99,21.2,20.96,21.17,157340.0,15.4068,15.5609,15.3848,15.5389,157340.0
2019-10-09 11:30:00,21.17,21.19,21.07,21.13,188891.0,15.5389,15.5536,15.4655,15.5095,188891.0
2019-10-09 11:40:00,21.13,21.19,21.11,21.14,105500.0,15.5095,15.5536,15.4949,15.5169,105500.0
2019-10-09 11:50:00,21.15,21.17,20.98,21.01,182593.0,15.5242,15.5389,15.3994,15.4215,182593.0
2019-10-09 12:00:00,21.02,21.05,20.94,21.05,259805.0,15.4288,15.4508,15.3701,15.4508,259805.0
2019-10-09 12:10:00,21.05,21.05,20.96,20.97,118945.0,15.4508,15.4508,15.3848,15.3921,118945.0
2019-10-09 12:20:00,20.97,21.01,20.89,20.9,259136.0,15.3921,15.4215,15.3334,15.3407,259136.0
2019-10-09 12:30:00,20.9,20.91,20.78,20.8,391066.0,15.3407,15.3481,15.2526,15.2673,391066.0
2019-10-09 12:40:00,20.8,20.81,20.68,20.7,409784.0,15.2673,15.2747,15.1792,15.1939,409784.0
2019-10-09 12:50:00,20.71,20.71,20.58,20.63,262395.0,15.2013,15.2013,15.1058,15.1425,262395.0
2019-10-09 13:00:00,20.63,20.71,20.62,20.64,327893.0,15.1425,15.2013,15.1352,15.1499,327893.0
2019-10-09 13:10:00,20.64,20.69,20.59,20.64,204779.0,15.1499,15.1866,15.1132,15.1499,204779.0
2019-10-09 13:20:00,20.64,20.67,20.6,20.66,122371.0,15.1499,15.1719,15.1205,15.1646,122371.0
2019-10-09 13:30:00,20.65,20.77,20.64,20.73,104937.0,15.1572,15.2453,15.1499,15.2159,104937.0
2019-10-09 13:40:00,20.73,20.83,20.73,20.8,77140.0,15.2159,15.2893,15.2159,15.2673,77140.0
2019-10-09 13:50:00,20.8,20.81,20.74,20.78,83423.0,15.2673,15.2747,15.2233,15.2526,83423.0
2019-10-09 14:00:00,20.78,20.8,20.7,20.73,85625.0,15.2526,15.2673,15.1939,15.2159,85625.0
2019-10-09 14:10:00,20.74,20.78,20.72,20.78,57421.0,15.2233,15.2526,15.2086,15.2526,57421.0
2019-10-09 14:20:00,20.77,20.87,20.77,20.85,74212.0,15.2453,15.3187,15.2453,15.304,74212.0
2019-10-09 14:30:00,20.85,20.93,20.83,20.93,61426.0,15.304,15.3627,15.2893,15.3627,61426.0
2019-10-09 14:40:00,20.94,21.01,20.93,21.01,71404.0,15.3701,15.4215,15.3627,15.4215,71404.0
2019-10-09 14:50:00,21.01,21.01,20.96,20.96,54177.0,15.4215,15.4215,15.3848,15.3848,54177.0
2019-10-09 15:00:00,20.95,21.04,20.94,21.04,83371.0,15.3774,15.4435,15.3701,15.4435,83371.0
2019-10-09 15:10:00,21.04,21.08,21.03,21.06,108285.0,15.4435,15.4728,15.4361,15.4582,108285.0
2019-10-09 15:20:00,21.05,21.12,21.04,21.11,119238.0,15.4508,15.5022,15.4435,15.4949,119238.0
2019-10-09 15:30:00,21.11,21.13,21.09,21.12,128859.0,15.4949,15.5095,15.4802,15.5022,128859.0
2019-10-09 15:40:00,21.11,21.12,20.93,20.97,270833.0,15.4949,15.5022,15.3627,15.3921,270833.0
2019-10-09 15:50:00,20.98,21.12,20.97,21.07,437052.0,15.3994,15.5022,15.3921,15.4655,437052.0
2019-10-10 09:30:00,21.05,21.08,20.88,21.05,294993.0,15.4508,15.4728,15.326,15.4508,294993.0
2019-10-10 09:40:00,21.04,21.24,21.03,21.24,265190.0,15.4435,15.5903,15.4361,15.5903,265190.0
2019-10-10 09:50:00,21.24,21.35,21.14,21.14,264168.0,15.5903,15.671,15.5169,15.5169,264168.0
2019-10-10 10:00:00,21.14,21.21,21.05,21.08,169505.0,15.5169,15.5683,15.4508,15.4728,169505.0
2019-10-10 10:10:00,21.08,21.09,20.98,21.07,87056.0,15.4728,15.4802,15.3994,15.4655,87056.0
2019-10-10 10:20:00,21.07,21.1,21.04,21.08,69182.0,15.4655,15.4875,15.4435,15.4728,69182.0
2019-10-10 10:30:00,21.08,21.1,20.91,21.0,199346.0,15.4728,15.4875,15.3481,15.4141,199346.0
2019-10-10 10:40:00,21.0,21.13,21.0,21.13,67164.0,15.4141,15.5095,15.4141,15.5095,67164.0
2019-10-10 10:50:00,21.13,21.19,21.11,21.14,84894.0,15.5095,15.5536,15.4949,15.5169,84894.0
2019-10-10 11:00:00,21.14,21.14,20.92,20.92,231421.0,15.5169,15.5169,15.3554,15.3554,231421.0
2019-10-10 11:10:00,20.92,21.01,20.91,20.99,107290.0,15.3554,15.4215,15.3481,15.4068,107290.0
2019-10-10 11:20:00,20.98,20.99,20.84,20.9,114668.0,15.3994,15.4068,15.2967,15.3407,114668.0
2019-10-10 11:30:00,20.9,20.93,20.83,20.91,64731.0,15.3407,15.3627,15.2893,15.3481,64731.0
2019-10-10 11:40:00,20.91,20.98,20.9,20.93,37188.0,15.3481,15.3994,15.3407,15.3627,37188.0
2019-10-10 11:50:00,20.93,20.95,20.87,20.91,48216.0,15.3627,15.3774,15.3187,15.3481,48216.0
2019-10-10 12:00:00,20.9,20.95,20.78,20.78,97922.0,15.3407,15.3774,15.2526,15.2526,97922.0
2019-10-10 12:10:00,20.78,20.82,20.75,20.75,45971.0,15.2526,15.282,15.2306,15.2306,45971.0
2019-10-10 12:20:00,20.75,20.8,20.74,20.8,91743.0,15.2306,15.2673,15.2233,15.2673,91743.0
2019-10-10 12:30:00,20.8,20.83,20.78,20.82,54489.0,15.2673,15.2893,15.2526,15.282,54489.0
2019-10-10 12:40:00,20.82,20.82,20.73,20.74,47372.0,15.282,15.282,15.2159,15.2233,47372.0
2019-10-10 12:50:00,20.75,20.75,20.7,20.75,80823.0,15.2306,15.2306,15.1939,15.2306,80823.0
2019-10-10 13:00:00,20.75,20.78,20.73,20.75,95852.0,15.2306,15.2526,15.2159,15.2306,95852.0
2019-10-10 13:10:00,20.75,20.75,20.67,20.69,71234.0,15.2306,15.2306,15.1719,15.1866,71234.0
2019-10-10 13:20:00,20.69,20.71,20.66,20.66,78374.0,15.1866,15.2013,15.1646,15.1646,78374.0
2019-10-10 13:30:00,20.65,20.66,20.58,20.59,77180.0,15.1572,15.1646,15.1058,15.1132,77180.0
2019-10-10 13:40:00,20.59,20.64,20.57,20.63,112384.0,15.1132,15.1499,15.0985,15.1425,112384.0
2019-10-10 13:50:00,20.62,20.68,20.62,20.68,84247.0,15.1352,15.1792,15.1352,15.1792,84247.0
2019-10-10 14:00:00,20.68,20.77,20.67,20.77,185075.0,15.1792,15.2453,15.1719,15.2453,185075.0
2019-10-10 14:10:00,20.78,20.88,20.75,20.86,139695.0,15.2526,15.326,15.2306,15.3114,139695.0
2019-10-10 14:20:00,20.86,20.89,20.81,20.87,72851.0,15.3114,15.3334,15.2747,15.3187,72851.0
2019-10-10 14:30:00,20.86,20.95,20.84,20.91,61946.0,15.3114,15.3774,15.2967,15.3481,61946.0
2019-10-10 14:40:00,20.91,20.98,20.88,20.95,70305.0,15.3481,15.3994,15.326,15.3774,70305.0
2019-10-10 14:50:00,20.94,20.99,20.93,20.98,98845.0,15.3701,15.4068,15.3627,15.3994,98845.0
2019-10-10 15:00:00,20.98,21.01,20.96,21.0,54077.0,15.3994,15.4215,15.3848,15.4141,54077.0
2019-10-10 15:10:00,20.99,21.04,20.98,21.03,65990.0,15.4068,15.4435,15.3994,15.4361,65990.0
2019-10-10 15:20:00,21.02,21.06,20.95,20.97,93366.0,15.4288,15.4582,15.3774,15.3921,93366.0
2019-10-10 15:30:00,20.97,20.98,20.84,20.86,188785.0,15.3921,15.3994,15.2967,15.3114,188785.0
2019-10-10 15:40:00,20.86,20.87,20.83,20.85,346599.0,15.3114,15.3187,15.2893,15.304,346599.0
2019-10-10 15:50:00,20.86,20.9,20.8,20.84,598219.0,15.3114,15.3407,15.2673,15.2967,598219.0
2019-10-11 09:30:00,21.18,21.36,21.04,21.12,311789.0,15.5462,15.6784,15.4435,15.5022,311789.0
2019-10-11 09:40:00,21.11,21.3,21.06,21.19,237871.0,15.4949,15.6343,15.4582,15.5536,237871.0
2019-10-11 09:50:00,21.19,21.27,21.16,21.26,175833.0,15.5536,15.6123,15.5316,15.605,175833.0
2019-10-11 10:00:00,21.26,21.46,21.25,21.43,326071.0,15.605,15.7518,15.5976,15.7297,326071.0
2019-10-11 10:10:00,21.43,21.46,21.37,21.43,245563.0,15.7297,15.7518,15.6857,15.7297,245563.0
2019-10-11 10:20:00,21.43,21.49,21.42,21.46,171209.0,15.7297,15.7738,15.7224,15.7518,171209.0
2019-10-11 10:30:00,21.46,21.63,21.46,21.63,190751.0,15.7518,15.8765,15.7518,15.8765,190751.0
2019-10-11 10:40:00,21.63,21.71,21.61,21.7,195932.0,15.8765,15.9353,15.8619,15.9279,195932.0
2019-10-11 10:50:00,21.69,21.72,21.59,21.6,175079.0,15.9206,15.9426,15.8472,15.8545,175079.0
2019-10-11 11:00:00,21.6,21.64,21.51,21.55,159585.0,15.8545,15.8839,15.7885,15.8178,159585.0
2019-10-11 11:10:00,21.56,21.58,21.5,21.54,263475.0,15.8252,15.8398,15.7811,15.8105,263475.0
2019-10-11 11:20:00,21.54,21.63,21.49,21.59,177980.0,15.8105,15.8765,15.7738,15.8472,177980.0
2019-10-11 11:30:00,21.6,21.62,21.51,21.51,99775.0,15.8545,15.8692,15.7885,15.7885,99775.0
2019-10-11 11:40:00,21.52,21.53,21.41,21.44,177987.0,15.7958,15.8031,15.7151,15.7371,177987.0
2019-10-11 11:50:00,21.44,21.46,21.41,21.43,141680.0,15.7371,15.7518,15.7151,15.7297,141680.0
2019-10-11 12:00:00,21.43,21.44,21.37,21.37,120006.0,15.7297,15.7371,15.6857,15.6857,120006.0
2019-10-11 12:10:00,21.36,21.51,21.35,21.51,167344.0,15.6784,15.7885,15.671,15.7885,167344.0
2019-10-11 12:20:00,21.51,21.62,21.49,21.62,58974.0,15.7885,15.8692,15.7738,15.8692,58974.0
2019-10-11 12:30:00,21.62,21.64,21.55,21.59,144402.0,15.8692,15.8839,15.8178,15.8472,144402.0
2019-10-11 12:40:00,21.59,21.63,21.56,21.58,108479.0,15.8472,15.8765,15.8252,15.8398,108479.0
2019-10-11 12:50:00,21.59,21.63,21.57,21.63,94930.0,15.8472,15.8765,15.8325,15.8765,94930.0
2019-10-11 13:00:00,21.63,21.65,21.61,21.62,62190.0,15.8765,15.8912,15.8619,15.8692,62190.0
2019-10-11 13:10:00,21.62,21.63,21.5,21.5,146257.0,15.8692,15.8765,15.7811,15.7811,146257.0
2019-10-11 13:20:00,21.51,21.59,21.47,21.49,154630.0,15.7885,15.8472,15.7591,15.7738,154630.0
2019-10-11 13:30:00,21.49,21.53,21.46,21.48,61815.0,15.7738,15.8031,15.7518,15.7664,61815.0
2019-10-11 13:40:00,21.49,21.54,21.48,21.53,81478.0,15.7738,15.8105,15.7664,15.8031,81478.0
2019-10-11 13:50:00,21.53,21.56,21.53,21.55,92623.0,15.8031,15.8252,15.8031,15.8178,92623.0
2019-10-11 14:00:00,21.55,21.67,21.54,21.61,124417.0,15.8178,15.9059,15.8105,15.8619,124417.0
2019-10-11 14:10:00,21.61,21.62,21.57,21.61,42623.0,15.8619,15.8692,15.8325,15.8619,42623.0
2019-10-11 14:20:00,21.61,21.64,21.58,21.61,95798.0,15.8619,15.8839,15.8398,15.8619,95798.0
2019-10-11 14:30:00,21.62,21.66,21.59,21.6,115293.0,15.8692,15.8986,15.8472,15.8545,115293.0
2019-10-11 14:40:00,21.6,21.62,21.57,21.57,66210.0,15.8545,15.8692,15.8325,15.8325,66210.0
2019-10-11 14:50:00,21.57,21.58,21.54,21.57,95976.0,15.8325,15.8398,15.8105,15.8325,95976.0
2019-10-11 15:00:00,21.58,21.58,21.48,21.49,271099.0,15.8398,15.8398,15.7664,15.7738,271099.0
2019-10-11 15:10:00,21.5,21.5,21.44,21.48,165515.0,15.7811,15.7811,15.7371,15.7664,165515.0
2019-10-11 15:20:00,21.47,21.5,21.45,21.46,106879.0,15.7591,15.7811,15.7444,15.7518,106879.0
2019-10-11 15:30:00,21.46,21.49,21.39,21.48,276650.0,15.7518,15.7738,15.7004,15.7664,276650.0
2019-10-11 15:40:00,21.48,21.51,21.37,21.41,406957.0,15.7664,15.7885,15.6857,15.7151,406957.0
2019-10-11 15:50:00,21.41,21.44,21.23,21.24,893106.0,15.7151,15.7371,15.5829,15.5903,893106.0
2019-10-14 09:30:00,20.82,20.88,20.61,20.61,240231.0,15.282,15.326,15.1279,15.1279,240231.0
2019-10-14 09:40:00,20.62,20.89,20.42,20.48,401440.0,15.1352,15.3334,14.9884,15.0324,401440.0
2019-10-14 09:50:00,20.48,20.55,20.45,20.49,107868.0,15.0324,15.0838,15.0104,15.0398,107868.0
2019-10-14 10:00:00,20.49,20.53,20.36,20.52,190367.0,15.0398,15.0691,14.9444,15.0618,190367.0
2019-10-14 10:10:00,20.52,20.54,20.3,20.34,192091.0,15.0618,15.0765,14.9003,14.9297,192091.0
2019-10-14 10:20:00,20.34,20.39,20.17,20.21,224936.0,14.9297,14.9664,14.8049,14.8343,224936.0
2019-10-14 10:30:00,20.21,20.24,20.15,20.17,161417.0,14.8343,14.8563,14.7902,14.8049,161417.0
2019-10-14 10:40:00,20.17,20.21,20.09,20.17,222169.0,14.8049,14.8343,14.7462,14.8049,222169.0
2019-10-14 10:50:00,20.17,20.25,20.16,20.24,153234.0,14.8049,14.8636,14.7976,14.8563,153234.0
2019-10-14 11:00:00,20.23,20.35,20.23,20.35,132822.0,14.8489,14.937,14.8489,14.937,132822.0
2019-10-14 11:10:00,20.34,20.48,20.3,20.48,237356.0,14.9297,15.0324,14.9003,15.0324,237356.0
2019-10-14 11:20:00,20.48,20.58,20.47,20.53,294389.0,15.0324,15.1058,15.0251,15.0691,294389.0
2019-10-14 11:30:00,20.53,20.57,20.49,20.5,269238.0,15.0691,15.0985,15.0398,15.0471,269238.0
2019-10-14 11:40:00,20.51,20.55,20.44,20.5,476824.0,15.0545,15.0838,15.0031,15.0471,476824.0
2019-10-14 11:50:00,20.5,20.59,20.48,20.5,174946.0,15.0471,15.1132,15.0324,15.0471,174946.0
2019-10-14 12:00:00,20.49,20.67,20.46,20.64,191119.0,15.0398,15.1719,15.0178,15.1499,191119.0
2019-10-14 12:10:00,20.64,20.72,20.61,20.64,230225.0,15.1499,15.2086,15.1279,15.1499,230225.0
2019-10-14 12:20:00,20.64,20.69,20.59,20.67,127955.0,15.1499,15.1866,15.1132,15.1719,127955.0
2019-10-14 12:30:00,20.67,20.73,20.64,20.73,138535.0,15.1719,15.2159,15.1499,15.2159,138535.0
2019-10-14 12:40:00,20.72,20.78,20.72,20.73,186952.0,15.2086,15.2526,15.2086,15.2159,186952.0
2019-10-14 12:50:00,20.74,20.76,20.68,20.75,145511.0,15.2233,15.238,15.1792,15.2306,145511.0
2019-10-14 13:00:00,20.75,20.86,20.74,20.76,90019.0,15.2306,15.3114,15.2233,15.238,90019.0
2019-10-14 13:10:00,20.76,20.81,20.74,20.74,55285.0,15.238,15.2747,15.2233,15.2233,55285.0
2019-10-14 13:20:00,20.74,20.78,20.7,20.77,266496.0,15.2233,15.2526,15.1939,15.2453,266496.0
2019-10-14 13:30:00,20.77,20.9,20.74,20.82,271328.0,15.2453,15.3407,15.2233,15.282,271328.0
2019-10-14 13:40:00,20.82,20.84,20.69,20.71,212300.0,15.282,15.2967,15.1866,15.2013,212300.0
2019-10-14 13:50:00,20.71,20.87,20.71,20.87,60819.0,15.2013,15.3187,15.2013,15.3187,60819.0
2019-10-14 14:00:00,20.87,20.89,20.84,20.87,106180.0,15.3187,15.3334,15.2967,15.3187,106180.0
2019-10-14 14:10:00,20.88,20.93,20.82,20.84,109604.0,15.326,15.3627,15.282,15.2967,109604.0
2019-10-14 14:20:00,20.84,20.88,20.84,20.86,114766.0,15.2967,15.326,15.2967,15.3114,114766.0
2019-10-14 14:30:00,20.86,20.96,20.86,20.89,106628.0,15.3114,15.3848,15.3114,15.3334,106628.0
2019-10-14 14:40:00,20.89,20.9,20.82,20.82,90559.0,15.3334,15.3407,15.282,15.282,90559.0
2019-10-14 14:50:00,20.81,20.86,20.79,20.82,83346.0,15.2747,15.3114,15.26,15.282,83346.0
2019-10-14 15:00:00,20.82,20.86,20.8,20.86,72875.0,15.282,15.3114,15.2673,15.3114,72875.0
2019-10-14 15:10:00,20.86,20.9,20.85,20.89,160647.0,15.3114,15.3407,15.304,15.3334,160647.0
2019-10-14 15:20:00,20.89,20.96,20.88,20.93,186575.0,15.3334,15.3848,15.326,15.3627,186575.0
2019-10-14 15:30:00,20.92,20.97,20.87,20.97,150871.0,15.3554,15.3921,15.3187,15.3921,150871.0
2019-10-14 15:40:00,20.97,20.99,20.93,20.98,205498.0,15.3921,15.4068,15.3627,15.3994,205498.0
2019-10-14 15:50:00,20.98,21.0,20.93,20.95,686298.0,15.3994,15.4141,15.3627,15.3774,686298.0
2019-10-15 09:30:00,20.84,20.89,20.56,20.6,151760.0,15.2967,15.3334,15.0912,15.1205,151760.0
2019-10-15 09:40:00,20.59,20.75,20.45,20.69,205721.0,15.1132,15.2306,15.0104,15.1866,205721.0
2019-10-15 09:50:00,20.69,20.75,20.61,20.73,112123.0,15.1866,15.2306,15.1279,15.2159,112123.0
2019-10-15 10:00:00,20.73,20.75,20.64,20.71,177562.0,15.2159,15.2306,15.1499,15.2013,177562.0
2019-10-15 10:10:00,20.7,20.78,20.67,20.7,197963.0,15.1939,15.2526,15.1719,15.1939,197963.0
2019-10-15 10:20:00,20.7,20.8,20.66,20.74,178560.0,15.1939,15.2673,15.1646,15.2233,178560.0
2019-10-15 10:30:00,20.75,21.0,20.74,20.99,249717.0,15.2306,15.4141,15.2233,15.4068,249717.0
2019-10-15 10:40:00,20.99,21.06,20.97,21.03,207286.0,15.4068,15.4582,15.3921,15.4361,207286.0
2019-10-15 10:50:00,21.03,21.05,20.94,20.96,102196.0,15.4361,15.4508,15.3701,15.3848,102196.0
2019-10-15 11:00:00,20.96,21.04,20.92,21.01,146860.0,15.3848,15.4435,15.3554,15.4215,146860.0
2019-10-15 11:10:00,21.01,21.08,20.98,20.98,170409.0,15.4215,15.4728,15.3994,15.3994,170409.0
2019-10-15 11:20:00,20.98,21.02,20.96,21.01,67068.0,15.3994,15.4288,15.3848,15.4215,67068.0
2019-10-15 11:30:00,21.01,21.05,20.92,20.97,107081.0,15.4215,15.4508,15.3554,15.3921,107081.0
2019-10-15 11:40:00,20.97,20.97,20.89,20.93,137668.0,15.3921,15.3921,15.3334,15.3627,137668.0
2019-10-15 11:50:00,20.92,21.01,20.91,21.0,89494.0,15.3554,15.4215,15.3481,15.4141,89494.0
2019-10-15 12:00:00,20.99,21.03,20.96,20.99,40029.0,15.4068,15.4361,15.3848,15.4068,40029.0
2019-10-15 12:10:00,20.99,21.1,20.99,21.08,63329.0,15.4068,15.4875,15.4068,15.4728,63329.0
2019-10-15 12:20:00,21.08,21.11,21.05,21.07,69845.0,15.4728,15.4949,15.4508,15.4655,69845.0
2019-10-15 12:30:00,21.07,21.13,21.07,21.11,109095.0,15.4655,15.5095,15.4655,15.4949,109095.0
2019-10-15 12:40:00,21.12,21.18,21.1,21.18,107409.0,15.5022,15.5462,15.4875,15.5462,107409.0
2019-10-15 12:50:00,21.18,21.19,21.16,21.18,62268.0,15.5462,15.5536,15.5316,15.5462,62268.0
2019-10-15 13:00:00,21.17,21.22,21.15,21.16,95531.0,15.5389,15.5756,15.5242,15.5316,95531.0
2019-10-15 13:10:00,21.17,21.23,21.16,21.21,143248.0,15.5389,15.5829,15.5316,15.5683,143248.0
2019-10-15 13:20:00,21.21,21.25,21.18,21.2,73042.0,15.5683,15.5976,15.5462,15.5609,73042.0
2019-10-15 13:30:00,21.2,21.23,21.2,21.21,41587.0,15.5609,15.5829,15.5609,15.5683,41587.0
2019-10-15 13:40:00,21.21,21.21,21.16,21.16,58427.0,15.5683,15.5683,15.5316,15.5316,58427.0
2019-10-15 13:50:00,21.16,21.22,21.12,21.14,611100.0,15.5316,15.5756,15.5022,15.5169,611100.0
2019-10-15 14:00:00,21.13,21.13,20.92,20.96,144298.0,15.5095,15.5095,15.3554,15.3848,144298.0
2019-10-15 14:10:00,20.96,21.03,20.91,21.01,126663.0,15.3848,15.4361,15.3481,15.4215,126663.0
2019-10-15 14:20:00,21.01,21.01,20.91,20.91,108364.0,15.4215,15.4215,15.3481,15.3481,108364.0
2019-10-15 14:30:00,20.92,20.95,20.86,20.89,134798.0,15.3554,15.3774,15.3114,15.3334,134798.0
2019-10-15 14:40:00,20.89,20.92,20.85,20.9,77766.0,15.3334,15.3554,15.304,15.3407,77766.0
2019-10-15 14:50:00,20.9,20.91,20.84,20.86,104456.0,15.3407,15.3481,15.2967,15.3114,104456.0
2019-10-15 15:00:00,20.85,20.88,20.83,20.87,102829.0,15.304,15.326,15.2893,15.3187,102829.0
2019-10-15 15:10:00,20.87,20.91,20.85,20.87,128882.0,15.3187,15.3481,15.304,15.3187,128882.0
2019-10-15 15:20:00,20.87,20.9,20.83,20.9,96619.0,15.3187,15.3407,15.2893,15.3407,96619.0
2019-10-15 15:30:00,20.9,20.95,20.86,20.95,136355.0,15.3407,15.3774,15.3114,15.3774,136355.0
2019-10-15 15:40:00,20.95,20.96,20.9,20.92,173666.0,15.3774,15.3848,15.3407,15.3554,173666.0
2019-10-15 15:50:00,20.92,21.0,20.92,20.97,526806.0,15.3554,15.4141,15.3554,15.3921,526806.0
2019-10-16 09:30:00,20.94,21.21,20.87,21.15,196137.0,15.3701,15.5683,15.3187,15.5242,196137.0
2019-10-16 09:40:00,21.15,21.28,21.11,21.21,111360.0,15.5242,15.6196,15.4949,15.5683,111360.0
2019-10-16 09:50:00,21.21,21.28,21.17,21.22,244529.0,15.5683,15.6196,15.5389,15.5756,244529.0
2019-10-16 10:00:00,21.23,21.35,21.22,21.32,106930.0,15.5829,15.671,15.5756,15.649,106930.0
2019-10-16 10:10:00,21.32,21.38,21.22,21.24,91607.0,15.649,15.693,15.5756,15.5903,91607.0
2019-10-16 10:20:00,21.23,21.26,21.15,21.25,102174.0,15.5829,15.605,15.5242,15.5976,102174.0
2019-10-16 10:30:00,21.25,21.31,21.21,21.26,166884.0,15.5976,15.6417,15.5683,15.605,166884.0
2019-10-16 10:40:00,21.25,21.29,21.19,21.22,105499.0,15.5976,15.627,15.5536,15.5756,105499.0
2019-10-16 10:50:00,21.22,21.26,21.17,21.2,145409.0,15.5756,15.605,15.5389,15.5609,145409.0
2019-10-16 11:00:00,21.19,21.21,21.0,21.04,382180.0,15.5536,15.5683,15.4141,15.4435,382180.0
2019-10-16 11:10:00,21.03,21.13,20.97,21.02,175044.0,15.4361,15.5095,15.3921,15.4288,175044.0
2019-10-16 11:20:00,21.02,21.05,20.98,20.98,91940.0,15.4288,15.4508,15.3994,15.3994,91940.0
2019-10-16 11:30:00,20.98,21.07,20.97,20.98,114174.0,15.3994,15.4655,15.3921,15.3994,114174.0
2019-10-16 11:40:00,20.98,21.04,20.95,21.01,100208.0,15.3994,15.4435,15.3774,15.4215,100208.0
2019-10-16 11:50:00,21.01,21.01,20.96,21.0,72912.0,15.4215,15.4215,15.3848,15.4141,72912.0
2019-10-16 12:00:00,21.0,21.03,20.94,20.97,156262.0,15.4141,15.4361,15.3701,15.3921,156262.0
2019-10-16 12:10:00,20.98,21.01,20.95,20.96,97026.0,15.3994,15.4215,15.3774,15.3848,97026.0
2019-10-16 12:20:00,20.96,21.01,20.92,21.01,93690.0,15.3848,15.4215,15.3554,15.4215,93690.0
2019-10-16 12:30:00,21.01,21.05,20.98,20.98,66420.0,15.4215,15.4508,15.3994,15.3994,66420.0
2019-10-16 12:40:00,20.98,21.0,20.91,20.93,66667.0,15.3994,15.4141,15.3481,15.3627,66667.0
2019-10-16 12:50:00,20.93,20.93,20.83,20.92,134020.0,15.3627,15.3627,15.2893,15.3554,134020.0
2019-10-16 13:00:00,20.93,20.94,20.84,20.85,145613.0,15.3627,15.3701,15.2967,15.304,145613.0
2019-10-16 13:10:00,20.85,20.86,20.8,20.8,86307.0,15.304,15.3114,15.2673,15.2673,86307.0
2019-10-16 13:20:00,20.81,20.86,20.78,20.82,58969.0,15.2747,15.3114,15.2526,15.282,58969.0
2019-10-16 13:30:00,20.82,20.87,20.81,20.85,44149.0,15.282,15.3187,15.2747,15.304,44149.0
2019-10-16 13:40:00,20.85,20.87,20.82,20.84,67438.0,15.304,15.3187,15.282,15.2967,67438.0
2019-10-16 13:50:00,20.84,20.84,20.74,20.76,66632.0,15.2967,15.2967,15.2233,15.238,66632.0
2019-10-16 14:00:00,20.77,20.77,20.72,20.76,77788.0,15.2453,15.2453,15.2086,15.238,77788.0
2019-10-16 14:10:00,20.76,20.79,20.73,20.73,152697.0,15.238,15.26,15.2159,15.2159,152697.0
2019-10-16 14:20:00,20.73,20.75,20.59,20.61,210373.0,15.2159,15.2306,15.1132,15.1279,210373.0
2019-10-16 14:30:00,20.61,20.69,20.6,20.68,99912.0,15.1279,15.1866,15.1205,15.1792,99912.0
2019-10-16 14:40:00,20.68,20.73,20.66,20.71,72956.0,15.1792,15.2159,15.1646,15.2013,72956.0
2019-10-16 14:50:00,20.72,20.73,20.68,20.68,105510.0,15.2086,15.2159,15.1792,15.1792,105510.0
2019-10-16 15:00:00,20.68,20.75,20.65,20.7,149199.0,15.1792,15.2306,15.1572,15.1939,149199.0
2019-10-16 15:10:00,20.7,20.71,20.61,20.62,150349.0,15.1939,15.2013,15.1279,15.1352,150349.0
2019-10-16 15:20:00,20.62,20.66,20.6,20.65,148526.0,15.1352,15.1646,15.1205,15.1572,148526.0
2019-10-16 15:30:00,20.64,20.69,20.62,20.67,152711.0,15.1499,15.1866,15.1352,15.1719,152711.0
2019-10-16 15:40:00,20.66,20.68,20.62,20.64,235885.0,15.1646,15.1792,15.1352,15.1499,235885.0
2019-10-16 15:50:00,20.64,20.68,20.63,20.66,516939.0,15.1499,15.1792,15.1425,15.1646,516939.0
2019-10-17 09:30:00,20.69,20.73,20.37,20.48,201883.0,15.1866,15.2159,14.9517,15.0324,201883.0
2019-10-17 09:40:00,20.48,20.67,20.45,20.59,106383.0,15.0324,15.1719,15.0104,15.1132,106383.0
2019-10-17 09:50:00,20.6,20.61,20.4,20.44,103134.0,15.1205,15.1279,14.9737,15.0031,103134.0
2019-10-17 10:00:00,20.44,20.55,20.43,20.52,61842.0,15.0031,15.0838,14.9957,15.0618,61842.0
2019-10-17 10:10:00,20.53,20.56,20.45,20.49,181625.0,15.0691,15.0912,15.0104,15.0398,181625.0
2019-10-17 10:20:00,20.48,20.63,20.47,20.56,96926.0,15.0324,15.1425,15.0251,15.0912,96926.0
2019-10-17 10:30:00,20.56,20.61,20.49,20.61,81624.0,15.0912,15.1279,15.0398,15.1279,81624.0
2019-10-17 10:40:00,20.62,20.66,20.59,20.59,74864.0,15.1352,15.1646,15.1132,15.1132,74864.0
2019-10-17 10:50:00,20.59,20.63,20.56,20.57,61640.0,15.1132,15.1425,15.0912,15.0985,61640.0
2019-10-17 11:00:00,20.56,20.56,20.46,20.54,100504.0,15.0912,15.0912,15.0178,15.0765,100504.0
2019-10-17 11:10:00,20.54,20.58,20.52,20.55,75004.0,15.0765,15.1058,15.0618,15.0838,75004.0
2019-10-17 11:20:00,20.54,20.54,20.41,20.46,117331.0,15.0765,15.0765,14.9811,15.0178,117331.0
2019-10-17 11:30:00,20.45,20.46,20.32,20.36,160570.0,15.0104,15.0178,14.915,14.9444,160570.0
2019-10-17 11:40:00,20.35,20.37,20.22,20.24,162473.0,14.937,14.9517,14.8416,14.8563,162473.0
2019-10-17 11:50:00,20.24,20.25,20.18,20.22,111965.0,14.8563,14.8636,14.8122,14.8416,111965.0
2019-10-17 12:00:00,20.23,20.28,20.18,20.2,138002.0,14.8489,14.8856,14.8122,14.8269,138002.0
2019-10-17 12:10:00,20.19,20.24,20.16,20.19,93718.0,14.8196,14.8563,14.7976,14.8196,93718.0
2019-10-17 12:20:00,20.18,20.23,20.16,20.21,66988.0,14.8122,14.8489,14.7976,14.8343,66988.0
2019-10-17 12:30:00,20.22,20.26,20.2,20.23,74186.0,14.8416,14.871,14.8269,14.8489,74186.0
2019-10-17 12:40:00,20.23,20.27,20.21,20.26,64020.0,14.8489,14.8783,14.8343,14.871,64020.0
2019-10-17 12:50:00,20.26,20.29,20.24,20.26,38586.0,14.871,14.893,14.8563,14.871,38586.0
2019-10-17 13:00:00,20.25,20.3,20.24,20.3,63687.0,14.8636,14.9003,14.8563,14.9003,63687.0
2019-10-17 13:10:00,20.3,20.31,20.26,20.3,46979.0,14.9003,14.9077,14.871,14.9003,46979.0
2019-10-17 13:20:00,20.29,20.34,20.28,20.3,40683.0,14.893,14.9297,14.8856,14.9003,40683.0
2019-10-17 13:30:00,20.3,20.37,20.3,20.33,64154.0,14.9003,14.9517,14.9003,14.9223,64154.0
2019-10-17 13:40:00,20.34,20.44,20.3,20.42,74267.0,14.9297,15.0031,14.9003,14.9884,74267.0
2019-10-17 13:50:00,20.42,20.45,20.38,20.45,114936.0,14.9884,15.0104,14.959,15.0104,114936.0
2019-10-17 14:00:00,20.45,20.45,20.36,20.41,56301.0,15.0104,15.0104,14.9444,14.9811,56301.0
2019-10-17 14:10:00,20.4,20.43,20.37,20.43,57838.0,14.9737,14.9957,14.9517,14.9957,57838.0
2019-10-17 14:20:00,20.43,20.48,20.37,20.38,166977.0,14.9957,15.0324,14.9517,14.959,166977.0
2019-10-17 14:30:00,20.39,20.41,20.35,20.41,109059.0,14.9664,14.9811,14.937,14.9811,109059.0
2019-10-17 14:40:00,20.41,20.44,20.39,20.43,62610.0,14.9811,15.0031,14.9664,14.9957,62610.0
2019-10-17 14:50:00,20.43,20.51,20.42,20.5,108928.0,14.9957,15.0545,14.9884,15.0471,108928.0
2019-10-17 15:00:00,20.5,20.51,20.44,20.46,85343.0,15.0471,15.0545,15.0031,15.0178,85343.0
2019-10-17 15:10:00,20.46,20.5,20.43,20.43,87763.0,15.0178,15.0471,14.9957,14.9957,87763.0
2019-10-17 15:20:00,20.43,20.44,20.37,20.4,87097.0,14.9957,15.0031,14.9517,14.9737,87097.0
2019-10-17 15:30:00,20.4,20.42,20.35,20.38,108043.0,14.9737,14.9884,14.937,14.959,108043.0
2019-10-17 15:40:00,20.38,20.41,20.36,20.38,148394.0,14.959,14.9811,14.9444,14.959,148394.0
2019-10-17 15:50:00,20.37,20.38,20.3,20.37,568591.0,14.9517,14.959,14.9003,14.9517,568591.0
2019-10-18 09:30:00,20.33,20.57,20.29,20.48,313473.0,14.9223,15.0985,14.893,15.0324,313473.0
2019-10-18 09:40:00,20.48,20.52,20.35,20.51,68234.0,15.0324,15.0618,14.937,15.0545,68234.0
2019-10-18 09:50:00,20.52,20.61,20.51,20.56,110821.0,15.0618,15.1279,15.0545,15.0912,110821.0
2019-10-18 10:00:00,20.56,20.61,20.51,20.55,70027.0,15.0912,15.1279,15.0545,15.0838,70027.0
2019-10-18 10:10:00,20.56,20.59,20.45,20.48,103102.0,15.0912,15.1132,15.0104,15.0324,103102.0
2019-10-18 10:20:00,20.47,20.49,20.35,20.4,89945.0,15.0251,15.0398,14.937,14.9737,89945.0
2019-10-18 10:30:00,20.39,20.4,20.3,20.34,93280.0,14.9664,14.9737,14.9003,14.9297,93280.0
2019-10-18 10:40:00,20.35,20.37,20.26,20.28,104948.0,14.937,14.9517,14.871,14.8856,104948.0
2019-10-18 10:50:00,20.29,20.3,20.2,20.2,91248.0,14.893,14.9003,14.8269,14.8269,91248.0
2019-10-18 11:00:00,20.2,20.22,20.13,20.14,148856.0,14.8269,14.8416,14.7755,14.7829,148856.0
2019-10-18 11:10:00,20.14,20.23,20.11,20.21,128303.0,14.7829,14.8489,14.7609,14.8343,128303.0
2019-10-18 11:20:00,20.21,20.22,20.14,20.15,87509.0,14.8343,14.8416,14.7829,14.7902,87509.0
2019-10-18 11:30:00,20.15,20.2,20.11,20.16,77291.0,14.7902,14.8269,14.7609,14.7976,77291.0
2019-10-18 11:40:00,20.17,20.17,20.12,20.13,94885.0,14.8049,14.8049,14.7682,14.7755,94885.0
2019-10-18 11:50:00,20.12,20.17,20.1,20.1,124871.0,14.7682,14.8049,14.7535,14.7535,124871.0
2019-10-18 12:00:00,20.1,20.23,20.08,20.21,73766.0,14.7535,14.8489,14.7388,14.8343,73766.0
2019-10-18 12:10:00,20.2,20.22,20.05,20.07,104318.0,14.8269,14.8416,14.7168,14.7315,104318.0
2019-10-18 12:20:00,20.06,20.1,20.03,20.07,68167.0,14.7242,14.7535,14.7021,14.7315,68167.0
2019-10-18 12:30:00,20.07,20.15,20.06,20.09,55908.0,14.7315,14.7902,14.7242,14.7462,55908.0
2019-10-18 12:40:00,20.08,20.1,20.04,20.09,66843.0,14.7388,14.7535,14.7095,14.7462,66843.0
2019-10-18 12:50:00,20.09,20.14,20.08,20.09,48983.0,14.7462,14.7829,14.7388,14.7462,48983.0
2019-10-18 13:00:00,20.09,20.11,20.05,20.08,62626.0,14.7462,14.7609,14.7168,14.7388,62626.0
2019-10-18 13:10:00,20.08,20.08,20.02,20.04,45612.0,14.7388,14.7388,14.6948,14.7095,45612.0
2019-10-18 13:20:00,20.04,20.05,19.99,20.04,97136.0,14.7095,14.7168,14.6728,14.7095,97136.0
2019-10-18 13:30:00,20.04,20.04,19.98,19.99,49742.0,14.7095,14.7095,14.6654,14.6728,49742.0
2019-10-18 13:40:00,19.99,20.0,19.93,19.96,139467.0,14.6728,14.6801,14.6287,14.6508,139467.0
2019-10-18 13:50:00,19.96,19.96,19.89,19.94,77648.0,14.6508,14.6508,14.5994,14.6361,77648.0
2019-10-18 14:00:00,19.93,20.04,19.92,20.03,192742.0,14.6287,14.7095,14.6214,14.7021,192742.0
2019-10-18 14:10:00,20.03,20.06,19.99,20.01,119637.0,14.7021,14.7242,14.6728,14.6875,119637.0
2019-10-18 14:20:00,20.01,20.09,20.0,20.05,117816.0,14.6875,14.7462,14.6801,14.7168,117816.0
2019-10-18 14:30:00,20.04,20.04,19.98,19.98,86078.0,14.7095,14.7095,14.6654,14.6654,86078.0
2019-10-18 14:40:00,19.98,19.99,19.94,19.94,139001.0,14.6654,14.6728,14.6361,14.6361,139001.0
2019-10-18 14:50:00,19.94,19.95,19.91,19.94,74173.0,14.6361,14.6434,14.6141,14.6361,74173.0
2019-10-18 15:00:00,19.95,19.96,19.9,19.92,77985.0,14.6434,14.6508,14.6067,14.6214,77985.0
2019-10-18 15:10:00,19.92,19.94,19.9,19.93,92697.0,14.6214,14.6361,14.6067,14.6287,92697.0
2019-10-18 15:20:00,19.93,19.94,19.9,19.92,113087.0,14.6287,14.6361,14.6067,14.6214,113087.0
2019-10-18 15:30:00,19.91,19.96,19.91,19.95,123769.0,14.6141,14.6508,14.6141,14.6434,123769.0
2019-10-18 15:40:00,19.95,19.95,19.86,19.87,186897.0,14.6434,14.6434,14.5774,14.5847,186897.0
2019-10-18 15:50:00,19.87,19.88,19.8,19.8,418604.0,14.5847,14.592,14.5333,14.5333,418604.0
2019-10-21 09:30:00,19.78,20.1,19.77,20.07,244096.0,14.5186,14.7535,14.5113,14.7315,244096.0
2019-10-21 09:40:00,20.08,20.17,19.93,19.94,104452.0,14.7388,14.8049,14.6287,14.6361,104452.0
2019-10-21 09:50:00,19.94,20.09,19.93,19.96,122305.0,14.6361,14.7462,14.6287,14.6508,122305.0
2019-10-21 10:00:00,19.96,20.0,19.86,19.93,138979.0,14.6508,14.6801,14.5774,14.6287,138979.0
2019-10-21 10:10:00,19.93,19.98,19.9,19.91,87463.0,14.6287,14.6654,14.6067,14.6141,87463.0
2019-10-21 10:20:00,19.9,19.93,19.86,19.87,80945.0,14.6067,14.6287,14.5774,14.5847,80945.0
2019-10-21 10:30:00,19.87,19.91,19.83,19.86,88490.0,14.5847,14.6141,14.5553,14.5774,88490.0
2019-10-21 10:40:00,19.86,19.94,19.83,19.89,109755.0,14.5774,14.6361,14.5553,14.5994,109755.0
2019-10-21 10:50:00,19.9,20.04,19.9,20.03,84778.0,14.6067,14.7095,14.6067,14.7021,84778.0
2019-10-21 11:00:00,20.03,20.11,20.03,20.08,99374.0,14.7021,14.7609,14.7021,14.7388,99374.0
2019-10-21 11:10:00,20.08,20.15,20.07,20.08,143590.0,14.7388,14.7902,14.7315,14.7388,143590.0
2019-10-21 11:20:00,20.07,20.11,20.03,20.05,151111.0,14.7315,14.7609,14.7021,14.7168,151111.0
2019-10-21 11:30:00,20.05,20.14,20.04,20.12,98863.0,14.7168,14.7829,14.7095,14.7682,98863.0
2019-10-21 11:40:00,20.12,20.15,20.1,20.14,88875.0,14.7682,14.7902,14.7535,14.7829,88875.0
2019-10-21 11:50:00,20.14,20.19,20.12,20.17,89041.0,14.7829,14.8196,14.7682,14.8049,89041.0
2019-10-21 12:00:00,20.17,20.23,20.12,20.23,82043.0,14.8049,14.8489,14.7682,14.8489,82043.0
2019-10-21 12:10:00,20.23,20.28,20.22,20.27,95983.0,14.8489,14.8856,14.8416,14.8783,95983.0
2019-10-21 12:20:00,20.26,20.32,20.26,20.28,92084.0,14.871,14.915,14.871,14.8856,92084.0
2019-10-21 12:30:00,20.28,20.29,20.22,20.28,42203.0,14.8856,14.893,14.8416,14.8856,42203.0
2019-10-21 12:40:00,20.27,20.31,20.26,20.28,65090.0,14.8783,14.9077,14.871,14.8856,65090.0
2019-10-21 12:50:00,20.27,20.3,20.25,20.28,71841.0,14.8783,14.9003,14.8636,14.8856,71841.0
2019-10-21 13:00:00,20.28,20.32,20.27,20.3,52578.0,14.8856,14.915,14.8783,14.9003,52578.0
2019-10-21 13:10:00,20.3,20.3,20.24,20.25,89626.0,14.9003,14.9003,14.8563,14.8636,89626.0
2019-10-21 13:20:00,20.25,20.28,20.22,20.24,68665.0,14.8636,14.8856,14.8416,14.8563,68665.0
2019-10-21 13:30:00,20.24,20.32,20.24,20.32,76138.0,14.8563,14.915,14.8563,14.915,76138.0
2019-10-21 13:40:00,20.32,20.36,20.28,20.31,142247.0,14.915,14.9444,14.8856,14.9077,142247.0
2019-10-21 13:50:00,20.32,20.38,20.31,20.34,125302.0,14.915,14.959,14.9077,14.9297,125302.0
2019-10-21 14:00:00,20.34,20.39,20.33,20.36,50760.0,14.9297,14.9664,14.9223,14.9444,50760.0
2019-10-21 14:10:00,20.36,20.37,20.32,20.33,42873.0,14.9444,14.9517,14.915,14.9223,42873.0
2019-10-21 14:20:00,20.33,20.33,20.23,20.24,50047.0,14.9223,14.9223,14.8489,14.8563,50047.0
2019-10-21 14:30:00,20.24,20.27,20.2,20.22,57655.0,14.8563,14.8783,14.8269,14.8416,57655.0
2019-10-21 14:40:00,20.22,20.22,20.17,20.18,45691.0,14.8416,14.8416,14.8049,14.8122,45691.0
2019-10-21 14:50:00,20.17,20.25,20.16,20.25,54237.0,14.8049,14.8636,14.7976,14.8636,54237.0
2019-10-21 15:00:00,20.25,20.26,20.19,20.21,97152.0,14.8636,14.871,14.8196,14.8343,97152.0
2019-10-21 15:10:00,20.21,20.24,20.19,20.19,93608.0,14.8343,14.8563,14.8196,14.8196,93608.0
2019-10-21 15:20:00,20.19,20.25,20.19,20.25,109818.0,14.8196,14.8636,14.8196,14.8636,109818.0
2019-10-21 15:30:00,20.25,20.27,20.24,20.27,96042.0,14.8636,14.8783,14.8563,14.8783,96042.0
2019-10-21 15:40:00,20.26,20.28,20.21,20.21,161554.0,14.871,14.8856,14.8343,14.8343,161554.0
2019-10-21 15:50:00,20.21,20.24,20.18,20.24,396355.0,14.8343,14.8563,14.8122,14.8563,396355.0
2019-10-22 09:30:00,20.34,20.4,20.12,20.14,125011.0,14.9297,14.9737,14.7682,14.7829,125011.0
2019-10-22 09:40:00,20.13,20.21,20.09,20.12,135751.0,14.7755,14.8343,14.7462,14.7682,135751.0
2019-10-22 09:50:00,20.11,20.25,20.09,20.25,71813.0,14.7609,14.8636,14.7462,14.8636,71813.0
2019-10-22 10:00:00,20.26,20.29,20.16,20.29,77589.0,14.871,14.893,14.7976,14.893,77589.0
2019-10-22 10:10:00,20.29,20.35,20.24,20.35,75378.0,14.893,14.937,14.8563,14.937,75378.0
2019-10-22 10:20:00,20.36,20.39,20.29,20.34,62470.0,14.9444,14.9664,14.893,14.9297,62470.0
2019-10-22 10:30:00,20.33,20.39,20.32,20.39,93650.0,14.9223,14.9664,14.915,14.9664,93650.0
2019-10-22 10:40:00,20.39,20.4,20.32,20.32,84437.0,14.9664,14.9737,14.915,14.915,84437.0
2019-10-22 10:50:00,20.32,20.5,20.23,20.45,214776.0,14.915,15.0471,14.8489,15.0104,214776.0
2019-10-22 11:00:00,20.45,20.61,20.44,20.6,132136.0,15.0104,15.1279,15.0031,15.1205,132136.0
2019-10-22 11:10:00,20.6,20.66,20.59,20.64,101839.0,15.1205,15.1646,15.1132,15.1499,101839.0
2019-10-22 11:20:00,20.64,20.71,20.58,20.69,101343.0,15.1499,15.2013,15.1058,15.1866,101343.0
2019-10-22 11:30:00,20.69,20.75,20.64,20.74,87343.0,15.1866,15.2306,15.1499,15.2233,87343.0
2019-10-22 11:40:00,20.74,20.87,20.72,20.87,105636.0,15.2233,15.3187,15.2086,15.3187,105636.0
2019-10-22 11:50:00,20.86,20.92,20.82,20.86,146726.0,15.3114,15.3554,15.282,15.3114,146726.0
2019-10-22 12:00:00,20.86,20.94,20.84,20.94,136037.0,15.3114,15.3701,15.2967,15.3701,136037.0
2019-10-22 12:10:00,20.94,20.94,20.86,20.92,112329.0,15.3701,15.3701,15.3114,15.3554,112329.0
2019-10-22 12:20:00,20.91,21.07,20.9,21.07,210491.0,15.3481,15.4655,15.3407,15.4655,210491.0
2019-10-22 12:30:00,21.07,21.09,21.01,21.09,147770.0,15.4655,15.4802,15.4215,15.4802,147770.0
2019-10-22 12:40:00,21.1,21.14,21.07,21.1,201673.0,15.4875,15.5169,15.4655,15.4875,201673.0
2019-10-22 12:50:00,21.1,21.11,21.01,21.03,158067.0,15.4875,15.4949,15.4215,15.4361,158067.0
2019-10-22 13:00:00,21.03,21.03,20.87,20.9,84872.0,15.4361,15.4361,15.3187,15.3407,84872.0
2019-10-22 13:10:00,20.89,20.92,20.87,20.91,49644.0,15.3334,15.3554,15.3187,15.3481,49644.0
2019-10-22 13:20:00,20.92,20.97,20.88,20.96,153360.0,15.3554,15.3921,15.326,15.3848,153360.0
2019-10-22 13:30:00,20.96,21.0,20.93,21.0,68415.0,15.3848,15.4141,15.3627,15.4141,68415.0
2019-10-22 13:40:00,20.99,21.01,20.96,20.98,59917.0,15.4068,15.4215,15.3848,15.3994,59917.0
2019-10-22 13:50:00,20.99,21.07,20.98,21.07,61122.0,15.4068,15.4655,15.3994,15.4655,61122.0
2019-10-22 14:00:00,21.06,21.11,21.06,21.1,71641.0,15.4582,15.4949,15.4582,15.4875,71641.0
2019-10-22 14:10:00,21.09,21.18,21.08,21.15,92000.0,15.4802,15.5462,15.4728,15.5242,92000.0
2019-10-22 14:20:00,21.15,21.16,21.06,21.08,94765.0,15.5242,15.5316,15.4582,15.4728,94765.0
2019-10-22 14:30:00,21.09,21.09,20.96,20.99,120465.0,15.4802,15.4802,15.3848,15.4068,120465.0
2019-10-22 14:40:00,21.0,21.01,20.93,20.96,92757.0,15.4141,15.4215,15.3627,15.3848,92757.0
2019-10-22 14:50:00,20.95,20.95,20.91,20.93,68590.0,15.3774,15.3774,15.3481,15.3627,68590.0
2019-10-22 15:00:00,20.94,20.94,20.84,20.88,85677.0,15.3701,15.3701,15.2967,15.326,85677.0
2019-10-22 15:10:00,20.87,20.94,20.86,20.94,75946.0,15.3187,15.3701,15.3114,15.3701,75946.0
2019-10-22 15:20:00,20.93,20.93,20.87,20.87,76391.0,15.3627,15.3627,15.3187,15.3187,76391.0
2019-10-22 15:30:00,20.87,20.89,20.82,20.84,154935.0,15.3187,15.3334,15.282,15.2967,154935.0
2019-10-22 15:40:00,20.84,20.85,20.77,20.78,222634.0,15.2967,15.304,15.2453,15.2526,222634.0
2019-10-22 15:50:00,20.78,20.79,20.65,20.68,534415.0,15.2526,15.26,15.1572,15.1792,534415.0
2019-10-23 09:30:00,20.64,20.66,20.32,20.51,189657.0,15.1499,15.1646,14.915,15.0545,189657.0
2019-10-23 09:40:00,20.51,20.7,20.45,20.68,125234.0,15.0545,15.1939,15.0104,15.1792,125234.0
2019-10-23 09:50:00,20.69,20.69,20.54,20.62,228654.0,15.1866,15.1866,15.0765,15.1352,228654.0
2019-10-23 10:00:00,20.62,20.77,20.59,20.74,76992.0,15.1352,15.2453,15.1132,15.2233,76992.0
2019-10-23 10:10:00,20.73,20.81,20.71,20.78,139774.0,15.2159,15.2747,15.2013,15.2526,139774.0
2019-10-23 10:20:00,20.78,20.83,20.75,20.78,229584.0,15.2526,15.2893,15.2306,15.2526,229584.0
2019-10-23 10:30:00,20.79,21.02,20.79,20.93,157684.0,15.26,15.4288,15.26,15.3627,157684.0
2019-10-23 10:40:00,20.93,21.06,20.93,21.01,183671.0,15.3627,15.4582,15.3627,15.4215,183671.0
2019-10-23 10:50:00,21.01,21.18,21.0,21.16,161862.0,15.4215,15.5462,15.4141,15.5316,161862.0
2019-10-23 11:00:00,21.15,21.23,21.09,21.21,130809.0,15.5242,15.5829,15.4802,15.5683,130809.0
2019-10-23 11:10:00,21.21,21.29,21.17,21.29,102588.0,15.5683,15.627,15.5389,15.627,102588.0
2019-10-23 11:20:00,21.29,21.36,21.13,21.19,233650.0,15.627,15.6784,15.5095,15.5536,233650.0
2019-10-23 11:30:00,21.19,21.26,21.14,21.26,290934.0,15.5536,15.605,15.5169,15.605,290934.0
2019-10-23 11:40:00,21.26,21.38,21.23,21.34,510583.0,15.605,15.693,15.5829,15.6637,510583.0
2019-10-23 11:50:00,21.34,21.37,21.3,21.32,89396.0,15.6637,15.6857,15.6343,15.649,89396.0
2019-10-23 12:00:00,21.32,21.4,21.3,21.39,107995.0,15.649,15.7077,15.6343,15.7004,107995.0
2019-10-23 12:10:00,21.4,21.41,21.37,21.38,76261.0,15.7077,15.7151,15.6857,15.693,76261.0
2019-10-23 12:20:00,21.38,21.49,21.37,21.44,111125.0,15.693,15.7738,15.6857,15.7371,111125.0
2019-10-23 12:30:00,21.44,21.49,21.42,21.49,70421.0,15.7371,15.7738,15.7224,15.7738,70421.0
2019-10-23 12:40:00,21.48,21.53,21.4,21.41,84741.0,15.7664,15.8031,15.7077,15.7151,84741.0
2019-10-23 12:50:00,21.41,21.41,21.32,21.33,60723.0,15.7151,15.7151,15.649,15.6563,60723.0
2019-10-23 13:00:00,21.32,21.39,21.3,21.37,102405.0,15.649,15.7004,15.6343,15.6857,102405.0
2019-10-23 13:10:00,21.37,21.37,21.3,21.34,86079.0,15.6857,15.6857,15.6343,15.6637,86079.0
2019-10-23 13:20:00,21.34,21.37,21.3,21.35,51162.0,15.6637,15.6857,15.6343,15.671,51162.0
2019-10-23 13:30:00,21.36,21.37,21.33,21.35,40098.0,15.6784,15.6857,15.6563,15.671,40098.0
2019-10-23 13:40:00,21.34,21.35,21.29,21.32,74751.0,15.6637,15.671,15.627,15.649,74751.0
2019-10-23 13:50:00,21.33,21.33,21.27,21.28,44870.0,15.6563,15.6563,15.6123,15.6196,44870.0
2019-10-23 14:00:00,21.28,21.29,21.23,21.24,54069.0,15.6196,15.627,15.5829,15.5903,54069.0
2019-10-23 14:10:00,21.25,21.32,21.23,21.27,146538.0,15.5976,15.649,15.5829,15.6123,146538.0
2019-10-23 14:20:00,21.27,21.37,21.22,21.33,91531.0,15.6123,15.6857,15.5756,15.6563,91531.0
2019-10-23 14:30:00,21.33,21.33,21.26,21.27,80827.0,15.6563,15.6563,15.605,15.6123,80827.0
2019-10-23 14:40:00,21.27,21.33,21.26,21.3,106870.0,15.6123,15.6563,15.605,15.6343,106870.0
2019-10-23 14:50:00,21.3,21.3,21.23,21.25,65863.0,15.6343,15.6343,15.5829,15.5976,65863.0
2019-10-23 15:00:00,21.24,21.27,21.21,21.25,88135.0,15.5903,15.6123,15.5683,15.5976,88135.0
2019-10-23 15:10:00,21.25,21.32,21.23,21.32,278404.0,15.5976,15.649,15.5829,15.649,278404.0
2019-10-23 15:20:00,21.32,21.32,21.24,21.26,231710.0,15.649,15.649,15.5903,15.605,231710.0
2019-10-23 15:30:00,21.26,21.31,21.22,21.23,154805.0,15.605,15.6417,15.5756,15.5829,154805.0
2019-10-23 15:40:00,21.22,21.25,21.2,21.25,156560.0,15.5756,15.5976,15.5609,15.5976,156560.0
2019-10-23 15:50:00,21.25,21.3,21.18,21.28,1153040.0,15.5976,15.6343,15.5462,15.6196,1153040.0
2019-10-24 09:30:00,21.48,21.53,21.18,21.18,209526.0,15.7664,15.8031,15.5462,15.5462,209526.0
2019-10-24 09:40:00,21.17,21.34,21.15,21.21,139631.0,15.5389,15.6637,15.5242,15.5683,139631.0
2019-10-24 09:50:00,21.21,21.26,21.1,21.22,219716.0,15.5683,15.605,15.4875,15.5756,219716.0
2019-10-24 10:00:00,21.22,21.26,21.06,21.08,220052.0,15.5756,15.605,15.4582,15.4728,220052.0
2019-10-24 10:10:00,21.09,21.18,21.06,21.08,293624.0,15.4802,15.5462,15.4582,15.4728,293624.0
2019-10-24 10:20:00,21.09,21.28,21.06,21.25,139171.0,15.4802,15.6196,15.4582,15.5976,139171.0
2019-10-24 10:30:00,21.25,21.28,21.19,21.2,107948.0,15.5976,15.6196,15.5536,15.5609,107948.0
2019-10-24 10:40:00,21.2,21.23,21.14,21.16,161546.0,15.5609,15.5829,15.5169,15.5316,161546.0
2019-10-24 10:50:00,21.15,21.17,21.06,21.07,143373.0,15.5242,15.5389,15.4582,15.4655,143373.0
2019-10-24 11:00:00,21.07,21.13,21.03,21.12,111037.0,15.4655,15.5095,15.4361,15.5022,111037.0
2019-10-24 11:10:00,21.12,21.17,21.08,21.15,92618.0,15.5022,15.5389,15.4728,15.5242,92618.0
2019-10-24 11:20:00,21.15,21.3,21.13,21.29,70092.0,15.5242,15.6343,15.5095,15.627,70092.0
2019-10-24 11:30:00,21.3,21.37,21.26,21.26,137724.0,15.6343,15.6857,15.605,15.605,137724.0
2019-10-24 11:40:00,21.27,21.28,21.18,21.19,59549.0,15.6123,15.6196,15.5462,15.5536,59549.0
2019-10-24 11:50:00,21.19,21.29,21.16,21.28,107401.0,15.5536,15.627,15.5316,15.6196,107401.0
2019-10-24 12:00:00,21.28,21.29,21.09,21.11,110856.0,15.6196,15.627,15.4802,15.4949,110856.0
2019-10-24 12:10:00,21.1,21.13,21.03,21.05,74503.0,15.4875,15.5095,15.4361,15.4508,74503.0
2019-10-24 12:20:00,21.05,21.14,21.03,21.13,63906.0,15.4508,15.5169,15.4361,15.5095,63906.0
2019-10-24 12:30:00,21.12,21.21,21.12,21.12,156256.0,15.5022,15.5683,15.5022,15.5022,156256.0
2019-10-24 12:40:00,21.12,21.2,21.11,21.19,46658.0,15.5022,15.5609,15.4949,15.5536,46658.0
2019-10-24 12:50:00,21.19,21.19,21.11,21.13,55887.0,15.5536,15.5536,15.4949,15.5095,55887.0
2019-10-24 13:00:00,21.14,21.18,21.12,21.18,54040.0,15.5169,15.5462,15.5022,15.5462,54040.0
2019-10-24 13:10:00,21.17,21.21,21.14,21.18,54162.0,15.5389,15.5683,15.5169,15.5462,54162.0
2019-10-24 13:20:00,21.17,21.22,21.14,21.21,35216.0,15.5389,15.5756,15.5169,15.5683,35216.0
2019-10-24 13:30:00,21.22,21.26,21.19,21.2,75392.0,15.5756,15.605,15.5536,15.5609,75392.0
2019-10-24 13:40:00,21.2,21.35,21.19,21.35,106556.0,15.5609,15.671,15.5536,15.671,106556.0
2019-10-24 13:50:00,21.35,21.4,21.3,21.39,109672.0,15.671,15.7077,15.6343,15.7004,109672.0
2019-10-24 14:00:00,21.38,21.45,21.36,21.45,118822.0,15.693,15.7444,15.6784,15.7444,118822.0
2019-10-24 14:10:00,21.46,21.51,21.39,21.39,190462.0,15.7518,15.7885,15.7004,15.7004,190462.0
2019-10-24 14:20:00,21.39,21.4,21.31,21.37,61592.0,15.7004,15.7077,15.6417,15.6857,61592.0
2019-10-24 14:30:00,21.37,21.42,21.35,21.37,72132.0,15.6857,15.7224,15.671,15.6857,72132.0
2019-10-24 14:40:00,21.38,21.41,21.34,21.36,73699.0,15.693,15.7151,15.6637,15.6784,73699.0
2019-10-24 14:50:00,21.36,21.37,21.33,21.36,67102.0,15.6784,15.6857,15.6563,15.6784,67102.0
2019-10-24 15:00:00,21.35,21.41,21.33,21.35,86105.0,15.671,15.7151,15.6563,15.671,86105.0
2019-10-24 15:10:00,21.35,21.37,21.31,21.37,73911.0,15.671,15.6857,15.6417,15.6857,73911.0
2019-10-24 15:20:00,21.37,21.38,21.33,21.34,64904.0,15.6857,15.693,15.6563,15.6637,64904.0
2019-10-24 15:30:00,21.34,21.42,21.34,21.42,156590.0,15.6637,15.7224,15.6637,15.7224,156590.0
2019-10-24 15:40:00,21.43,21.47,21.41,21.46,172832.0,15.7297,15.7591,15.7151,15.7518,172832.0
2019-10-24 15:50:00,21.46,21.5,21.44,21.45,589066.0,15.7518,15.7811,15.7371,15.7444,589066.0
2019-10-25 09:30:00,21.43,21.47,21.25,21.43,237133.0,15.7297,15.7591,15.5976,15.7297,237133.0
2019-10-25 09:40:00,21.44,21.53,21.06,21.1,256990.0,15.7371,15.8031,15.4582,15.4875,256990.0
2019-10-25 09:50:00,21.1,21.26,21.09,21.23,137217.0,15.4875,15.605,15.4802,15.5829,137217.0
2019-10-25 10:00:00,21.22,21.28,21.1,21.13,128400.0,15.5756,15.6196,15.4875,15.5095,128400.0
2019-10-25 10:10:00,21.13,21.27,21.12,21.18,127662.0,15.5095,15.6123,15.5022,15.5462,127662.0
2019-10-25 10:20:00,21.18,21.26,21.12,21.16,105548.0,15.5462,15.605,15.5022,15.5316,105548.0
2019-10-25 10:30:00,21.17,21.45,21.16,21.45,170311.0,15.5389,15.7444,15.5316,15.7444,170311.0
2019-10-25 10:40:00,21.45,21.47,21.36,21.37,119634.0,15.7444,15.7591,15.6784,15.6857,119634.0
2019-10-25 10:50:00,21.37,21.43,21.34,21.41,173942.0,15.6857,15.7297,15.6637,15.7151,173942.0
2019-10-25 11:00:00,21.42,21.5,21.4,21.48,107738.0,15.7224,15.7811,15.7077,15.7664,107738.0
2019-10-25 11:10:00,21.47,21.5,21.42,21.46,79630.0,15.7591,15.7811,15.7224,15.7518,79630.0
2019-10-25 11:20:00,21.46,21.6,21.46,21.57,162233.0,15.7518,15.8545,15.7518,15.8325,162233.0
2019-10-25 11:30:00,21.58,21.59,21.5,21.55,111082.0,15.8398,15.8472,15.7811,15.8178,111082.0
2019-10-25 11:40:00,21.55,21.56,21.46,21.49,76693.0,15.8178,15.8252,15.7518,15.7738,76693.0
2019-10-25 11:50:00,21.5,21.58,21.49,21.52,77956.0,15.7811,15.8398,15.7738,15.7958,77956.0
2019-10-25 12:00:00,21.51,21.57,21.46,21.51,61847.0,15.7885,15.8325,15.7518,15.7885,61847.0
2019-10-25 12:10:00,21.52,21.54,21.5,21.53,48554.0,15.7958,15.8105,15.7811,15.8031,48554.0
2019-10-25 12:20:00,21.53,21.54,21.48,21.54,118517.0,15.8031,15.8105,15.7664,15.8105,118517.0
2019-10-25 12:30:00,21.54,21.54,21.46,21.48,61140.0,15.8105,15.8105,15.7518,15.7664,61140.0
2019-10-25 12:40:00,21.48,21.53,21.46,21.52,107998.0,15.7664,15.8031,15.7518,15.7958,107998.0
2019-10-25 12:50:00,21.52,21.56,21.49,21.49,42837.0,15.7958,15.8252,15.7738,15.7738,42837.0
2019-10-25 13:00:00,21.5,21.61,21.49,21.61,69680.0,15.7811,15.8619,15.7738,15.8619,69680.0
2019-10-25 13:10:00,21.6,21.61,21.54,21.56,49405.0,15.8545,15.8619,15.8105,15.8252,49405.0
2019-10-25 13:20:00,21.56,21.63,21.55,21.62,50139.0,15.8252,15.8765,15.8178,15.8692,50139.0
2019-10-25 13:30:00,21.62,21.63,21.56,21.61,55334.0,15.8692,15.8765,15.8252,15.8619,55334.0
2019-10-25 13:40:00,21.61,21.62,21.56,21.56,45553.0,15.8619,15.8692,15.8252,15.8252,45553.0
2019-10-25 13:50:00,21.57,21.6,21.56,21.56,149305.0,15.8325,15.8545,15.8252,15.8252,149305.0
2019-10-25 14:00:00,21.56,21.58,21.48,21.51,87531.0,15.8252,15.8398,15.7664,15.7885,87531.0
2019-10-25 14:10:00,21.51,21.53,21.49,21.51,66744.0,15.7885,15.8031,15.7738,15.7885,66744.0
2019-10-25 14:20:00,21.51,21.54,21.47,21.5,73922.0,15.7885,15.8105,15.7591,15.7811,73922.0
2019-10-25 14:30:00,21.5,21.52,21.44,21.45,51750.0,15.7811,15.7958,15.7371,15.7444,51750.0
2019-10-25 14:40:00,21.45,21.47,21.43,21.46,91093.0,15.7444,15.7591,15.7297,15.7518,91093.0
2019-10-25 14:50:00,21.46,21.5,21.45,21.48,83265.0,15.7518,15.7811,15.7444,15.7664,83265.0
2019-10-25 15:00:00,21.49,21.52,21.48,21.51,55617.0,15.7738,15.7958,15.7664,15.7885,55617.0
2019-10-25 15:10:00,21.5,21.54,21.46,21.46,48933.0,15.7811,15.8105,15.7518,15.7518,48933.0
2019-10-25 15:20:00,21.47,21.52,21.46,21.49,65685.0,15.7591,15.7958,15.7518,15.7738,65685.0
2019-10-25 15:30:00,21.5,21.56,21.49,21.56,106886.0,15.7811,15.8252,15.7738,15.8252,106886.0
2019-10-25 15:40:00,21.55,21.6,21.53,21.55,123840.0,15.8178,15.8545,15.8031,15.8178,123840.0
2019-10-25 15:50:00,21.55,21.57,21.46,21.48,379518.0,15.8178,15.8325,15.7518,15.7664,379518.0
2019-10-28 09:30:00,21.66,21.87,21.66,21.69,185991.0,15.8986,16.0527,15.8986,15.9206,185991.0
2019-10-28 09:40:00,21.69,21.74,21.58,21.73,103795.0,15.9206,15.9573,15.8398,15.9499,103795.0
2019-10-28 09:50:00,21.73,21.74,21.62,21.64,121035.0,15.9499,15.9573,15.8692,15.8839,121035.0
2019-10-28 10:00:00,21.64,21.68,21.56,21.6,95063.0,15.8839,15.9132,15.8252,15.8545,95063.0
2019-10-28 10:10:00,21.61,21.68,21.52,21.57,81424.0,15.8619,15.9132,15.7958,15.8325,81424.0
2019-10-28 10:20:00,21.57,21.69,21.57,21.6,89332.0,15.8325,15.9206,15.8325,15.8545,89332.0
2019-10-28 10:30:00,21.59,21.69,21.55,21.55,71635.0,15.8472,15.9206,15.8178,15.8178,71635.0
2019-10-28 10:40:00,21.56,21.61,21.55,21.57,75357.0,15.8252,15.8619,15.8178,15.8325,75357.0
2019-10-28 10:50:00,21.57,21.57,21.48,21.48,118590.0,15.8325,15.8325,15.7664,15.7664,118590.0
2019-10-28 11:00:00,21.48,21.49,21.29,21.36,143750.0,15.7664,15.7738,15.627,15.6784,143750.0
2019-10-28 11:10:00,21.36,21.39,21.24,21.25,160775.0,15.6784,15.7004,15.5903,15.5976,160775.0
2019-10-28 11:20:00,21.25,21.3,21.22,21.23,111919.0,15.5976,15.6343,15.5756,15.5829,111919.0
2019-10-28 11:30:00,21.23,21.32,21.21,21.25,97667.0,15.5829,15.649,15.5683,15.5976,97667.0
2019-10-28 11:40:00,21.26,21.26,21.19,21.23,93296.0,15.605,15.605,15.5536,15.5829,93296.0
2019-10-28 11:50:00,21.24,21.25,21.16,21.2,64731.0,15.5903,15.5976,15.5316,15.5609,64731.0
2019-10-28 12:00:00,21.2,21.2,21.14,21.16,76601.0,15.5609,15.5609,15.5169,15.5316,76601.0
2019-10-28 12:10:00,21.16,21.24,21.15,21.19,62205.0,15.5316,15.5903,15.5242,15.5536,62205.0
2019-10-28 12:20:00,21.19,21.2,21.09,21.09,103520.0,15.5536,15.5609,15.4802,15.4802,103520.0
2019-10-28 12:30:00,21.1,21.13,21.07,21.09,143997.0,15.4875,15.5095,15.4655,15.4802,143997.0
2019-10-28 12:40:00,21.09,21.1,21.04,21.07,60001.0,15.4802,15.4875,15.4435,15.4655,60001.0
2019-10-28 12:50:00,21.07,21.11,21.05,21.11,104263.0,15.4655,15.4949,15.4508,15.4949,104263.0
2019-10-28 13:00:00,21.1,21.2,21.1,21.16,59829.0,15.4875,15.5609,15.4875,15.5316,59829.0
2019-10-28 13:10:00,21.16,21.18,21.1,21.13,72568.0,15.5316,15.5462,15.4875,15.5095,72568.0
2019-10-28 13:20:00,21.13,21.13,21.05,21.09,48800.0,15.5095,15.5095,15.4508,15.4802,48800.0
2019-10-28 13:30:00,21.09,21.13,21.07,21.09,53662.0,15.4802,15.5095,15.4655,15.4802,53662.0
2019-10-28 13:40:00,21.09,21.17,21.08,21.14,73965.0,15.4802,15.5389,15.4728,15.5169,73965.0
2019-10-28 13:50:00,21.15,21.16,21.1,21.14,54642.0,15.5242,15.5316,15.4875,15.5169,54642.0
2019-10-28 14:00:00,21.13,21.18,21.1,21.18,53196.0,15.5095,15.5462,15.4875,15.5462,53196.0
2019-10-28 14:10:00,21.18,21.2,21.15,21.17,63696.0,15.5462,15.5609,15.5242,15.5389,63696.0
2019-10-28 14:20:00,21.17,21.21,21.16,21.18,92650.0,15.5389,15.5683,15.5316,15.5462,92650.0
2019-10-28 14:30:00,21.18,21.18,21.12,21.16,72917.0,15.5462,15.5462,15.5022,15.5316,72917.0
2019-10-28 14:40:00,21.16,21.2,21.15,21.18,140269.0,15.5316,15.5609,15.5242,15.5462,140269.0
2019-10-28 14:50:00,21.19,21.21,21.15,21.18,125075.0,15.5536,15.5683,15.5242,15.5462,125075.0
2019-10-28 15:00:00,21.18,21.18,21.12,21.14,67484.0,15.5462,15.5462,15.5022,15.5169,67484.0
2019-10-28 15:10:00,21.14,21.2,21.13,21.19,64439.0,15.5169,15.5609,15.5095,15.5536,64439.0
2019-10-28 15:20:00,21.19,21.19,21.15,21.18,71193.0,15.5536,15.5536,15.5242,15.5462,71193.0
2019-10-28 15:30:00,21.17,21.2,21.16,21.18,288121.0,15.5389,15.5609,15.5316,15.5462,288121.0
2019-10-28 15:40:00,21.18,21.18,21.08,21.1,162200.0,15.5462,15.5462,15.4728,15.4875,162200.0
2019-10-28 15:50:00,21.1,21.11,21.05,21.06,320037.0,15.4875,15.4949,15.4508,15.4582,320037.0
2019-10-29 09:30:00,20.81,21.04,20.71,21.03,190561.0,15.2747,15.4435,15.2013,15.4361,190561.0
2019-10-29 09:40:00,21.03,21.17,21.0,21.12,131659.0,15.4361,15.5389,15.4141,15.5022,131659.0
2019-10-29 09:50:00,21.12,21.17,21.06,21.1,94123.0,15.5022,15.5389,15.4582,15.4875,94123.0
2019-10-29 10:00:00,21.11,21.17,21.02,21.02,80625.0,15.4949,15.5389,15.4288,15.4288,80625.0
2019-10-29 10:10:00,21.02,21.25,21.0,21.25,98793.0,15.4288,15.5976,15.4141,15.5976,98793.0
2019-10-29 10:20:00,21.25,21.3,21.2,21.28,124544.0,15.5976,15.6343,15.5609,15.6196,124544.0
2019-10-29 10:30:00,21.27,21.3,21.23,21.24,52529.0,15.6123,15.6343,15.5829,15.5903,52529.0
2019-10-29 10:40:00,21.23,21.29,21.19,21.29,96373.0,15.5829,15.627,15.5536,15.627,96373.0
2019-10-29 10:50:00,21.29,21.3,21.24,21.26,74426.0,15.627,15.6343,15.5903,15.605,74426.0
2019-10-29 11:00:00,21.26,21.3,21.22,21.29,217579.0,15.605,15.6343,15.5756,15.627,217579.0
2019-10-29 11:10:00,21.29,21.3,21.19,21.22,144169.0,15.627,15.6343,15.5536,15.5756,144169.0
2019-10-29 11:20:00,21.22,21.29,21.21,21.26,131770.0,15.5756,15.627,15.5683,15.605,131770.0
2019-10-29 11:30:00,21.27,21.29,21.23,21.27,69129.0,15.6123,15.627,15.5829,15.6123,69129.0
2019-10-29 11:40:00,21.27,21.41,21.25,21.4,216090.0,15.6123,15.7151,15.5976,15.7077,216090.0
2019-10-29 11:50:00,21.4,21.46,21.37,21.39,142032.0,15.7077,15.7518,15.6857,15.7004,142032.0
2019-10-29 12:00:00,21.38,21.42,21.31,21.37,90589.0,15.693,15.7224,15.6417,15.6857,90589.0
2019-10-29 12:10:00,21.38,21.43,21.34,21.43,60472.0,15.693,15.7297,15.6637,15.7297,60472.0
2019-10-29 12:20:00,21.42,21.42,21.35,21.38,82877.0,15.7224,15.7224,15.671,15.693,82877.0
2019-10-29 12:30:00,21.38,21.38,21.29,21.3,54912.0,15.693,15.693,15.627,15.6343,54912.0
2019-10-29 12:40:00,21.3,21.39,21.3,21.36,81452.0,15.6343,15.7004,15.6343,15.6784,81452.0
2019-10-29 12:50:00,21.36,21.38,21.32,21.35,54342.0,15.6784,15.693,15.649,15.671,54342.0
2019-10-29 13:00:00,21.35,21.35,21.27,21.3,63330.0,15.671,15.671,15.6123,15.6343,63330.0
2019-10-29 13:10:00,21.3,21.32,21.25,21.28,60635.0,15.6343,15.649,15.5976,15.6196,60635.0
2019-10-29 13:20:00,21.28,21.36,21.28,21.35,80495.0,15.6196,15.6784,15.6196,15.671,80495.0
2019-10-29 13:30:00,21.35,21.47,21.34,21.46,92613.0,15.671,15.7591,15.6637,15.7518,92613.0
2019-10-29 13:40:00,21.46,21.51,21.44,21.47,62894.0,15.7518,15.7885,15.7371,15.7591,62894.0
2019-10-29 13:50:00,21.46,21.54,21.46,21.54,55735.0,15.7518,15.8105,15.7518,15.8105,55735.0
2019-10-29 14:00:00,21.53,21.54,21.46,21.47,68932.0,15.8031,15.8105,15.7518,15.7591,68932.0
2019-10-29 14:10:00,21.47,21.52,21.46,21.49,44927.0,15.7591,15.7958,15.7518,15.7738,44927.0
2019-10-29 14:20:00,21.5,21.5,21.41,21.42,65295.0,15.7811,15.7811,15.7151,15.7224,65295.0
2019-10-29 14:30:00,21.41,21.42,21.38,21.4,66608.0,15.7151,15.7224,15.693,15.7077,66608.0
2019-10-29 14:40:00,21.41,21.45,21.39,21.44,69999.0,15.7151,15.7444,15.7004,15.7371,69999.0
2019-10-29 14:50:00,21.44,21.44,21.38,21.39,73907.0,15.7371,15.7371,15.693,15.7004,73907.0
2019-10-29 15:00:00,21.39,21.43,21.37,21.43,66227.0,15.7004,15.7297,15.6857,15.7297,66227.0
2019-10-29 15:10:00,21.43,21.46,21.42,21.46,96465.0,15.7297,15.7518,15.7224,15.7518,96465.0
2019-10-29 15:20:00,21.45,21.46,21.38,21.39,68444.0,15.7444,15.7518,15.693,15.7004,68444.0
2019-10-29 15:30:00,21.39,21.4,21.35,21.39,124330.0,15.7004,15.7077,15.671,15.7004,124330.0
2019-10-29 15:40:00,21.39,21.48,21.38,21.45,193637.0,15.7004,15.7664,15.693,15.7444,193637.0
2019-10-29 15:50:00,21.46,21.47,21.37,21.41,477078.0,15.7518,15.7591,15.6857,15.7151,477078.0
2019-10-30 09:30:00,21.51,21.59,21.39,21.51,169206.0,15.7885,15.8472,15.7004,15.7885,169206.0
2019-10-30 09:40:00,21.5,21.5,21.36,21.37,81212.0,15.7811,15.7811,15.6784,15.6857,81212.0
2019-10-30 09:50:00,21.37,21.41,21.32,21.33,82765.0,15.6857,15.7151,15.649,15.6563,82765.0
2019-10-30 10:00:00,21.33,21.33,21.09,21.27,301699.0,15.6563,15.6563,15.4802,15.6123,301699.0
2019-10-30 10:10:00,21.27,21.32,21.19,21.21,107113.0,15.6123,15.649,15.5536,15.5683,107113.0
2019-10-30 10:20:00,21.21,21.22,21.09,21.19,68863.0,15.5683,15.5756,15.4802,15.5536,68863.0
2019-10-30 10:30:00,21.18,21.23,21.01,21.2,176262.0,15.5462,15.5829,15.4215,15.5609,176262.0
2019-10-30 10:40:00,21.2,21.23,21.14,21.17,83285.0,15.5609,15.5829,15.5169,15.5389,83285.0
2019-10-30 10:50:00,21.17,21.18,21.05,21.07,66278.0,15.5389,15.5462,15.4508,15.4655,66278.0
2019-10-30 11:00:00,21.06,21.06,20.92,20.94,129826.0,15.4582,15.4582,15.3554,15.3701,129826.0
2019-10-30 11:10:00,20.95,20.98,20.86,20.9,80268.0,15.3774,15.3994,15.3114,15.3407,80268.0
2019-10-30 11:20:00,20.9,20.9,20.84,20.9,103652.0,15.3407,15.3407,15.2967,15.3407,103652.0
2019-10-30 11:30:00,20.9,20.94,20.8,20.82,114429.0,15.3407,15.3701,15.2673,15.282,114429.0
2019-10-30 11:40:00,20.81,20.82,20.7,20.77,116133.0,15.2747,15.282,15.1939,15.2453,116133.0
2019-10-30 11:50:00,20.78,20.81,20.66,20.69,92819.0,15.2526,15.2747,15.1646,15.1866,92819.0
2019-10-30 12:00:00,20.69,20.76,20.65,20.75,68784.0,15.1866,15.238,15.1572,15.2306,68784.0
2019-10-30 12:10:00,20.74,20.79,20.64,20.64,104844.0,15.2233,15.26,15.1499,15.1499,104844.0
2019-10-30 12:20:00,20.65,20.68,20.61,20.68,90158.0,15.1572,15.1792,15.1279,15.1792,90158.0
2019-10-30 12:30:00,20.68,20.72,20.61,20.66,60937.0,15.1792,15.2086,15.1279,15.1646,60937.0
2019-10-30 12:40:00,20.66,20.67,20.61,20.62,60081.0,15.1646,15.1719,15.1279,15.1352,60081.0
2019-10-30 12:50:00,20.62,20.75,20.62,20.73,82813.0,15.1352,15.2306,15.1352,15.2159,82813.0
2019-10-30 13:00:00,20.73,20.82,20.73,20.77,63402.0,15.2159,15.282,15.2159,15.2453,63402.0
2019-10-30 13:10:00,20.77,20.78,20.64,20.64,57883.0,15.2453,15.2526,15.1499,15.1499,57883.0
2019-10-30 13:20:00,20.64,20.69,20.61,20.64,70704.0,15.1499,15.1866,15.1279,15.1499,70704.0
2019-10-30 13:30:00,20.64,20.64,20.57,20.6,73798.0,15.1499,15.1499,15.0985,15.1205,73798.0
2019-10-30 13:40:00,20.6,20.6,20.48,20.52,111539.0,15.1205,15.1205,15.0324,15.0618,111539.0
2019-10-30 13:50:00,20.52,20.57,20.51,20.51,69298.0,15.0618,15.0985,15.0545,15.0545,69298.0
2019-10-30 14:00:00,20.51,20.58,20.47,20.48,65534.0,15.0545,15.1058,15.0251,15.0324,65534.0
2019-10-30 14:10:00,20.49,20.57,20.48,20.52,76496.0,15.0398,15.0985,15.0324,15.0618,76496.0
2019-10-30 14:20:00,20.52,20.58,20.52,20.57,67653.0,15.0618,15.1058,15.0618,15.0985,67653.0
2019-10-30 14:30:00,20.57,20.58,20.42,20.45,77711.0,15.0985,15.1058,14.9884,15.0104,77711.0
2019-10-30 14:40:00,20.45,20.46,20.37,20.41,121974.0,15.0104,15.0178,14.9517,14.9811,121974.0
2019-10-30 14:50:00,20.41,20.47,20.4,20.43,93771.0,14.9811,15.0251,14.9737,14.9957,93771.0
2019-10-30 15:00:00,20.43,20.47,20.39,20.4,109241.0,14.9957,15.0251,14.9664,14.9737,109241.0
2019-10-30 15:10:00,20.4,20.41,20.33,20.34,91923.0,14.9737,14.9811,14.9223,14.9297,91923.0
2019-10-30 15:20:00,20.34,20.34,20.26,20.34,207228.0,14.9297,14.9297,14.871,14.9297,207228.0
2019-10-30 15:30:00,20.34,20.43,20.32,20.32,301086.0,14.9297,14.9957,14.915,14.915,301086.0
2019-10-30 15:40:00,20.33,20.33,20.18,20.19,361140.0,14.9223,14.9223,14.8122,14.8196,361140.0
2019-10-30 15:50:00,20.19,20.33,20.18,20.25,936448.0,14.8196,14.9223,14.8122,14.8636,936448.0
2019-10-31 09:30:00,20.16,20.43,20.03,20.3,230675.0,14.7976,14.9957,14.7021,14.9003,230675.0
2019-10-31 09:40:00,20.3,20.37,20.1,20.13,169567.0,14.9003,14.9517,14.7535,14.7755,169567.0
2019-10-31 09:50:00,20.13,20.13,20.0,20.04,142644.0,14.7755,14.7755,14.6801,14.7095,142644.0
2019-10-31 10:00:00,20.04,20.05,19.97,19.99,199085.0,14.7095,14.7168,14.6581,14.6728,199085.0
2019-10-31 10:10:00,19.99,20.01,19.88,19.9,163519.0,14.6728,14.6875,14.592,14.6067,163519.0
2019-10-31 10:20:00,19.89,19.89,19.72,19.85,161907.0,14.5994,14.5994,14.4746,14.57,161907.0
2019-10-31 10:30:00,19.85,19.86,19.77,19.84,139879.0,14.57,14.5774,14.5113,14.5627,139879.0
2019-10-31 10:40:00,19.83,19.95,19.81,19.91,105356.0,14.5553,14.6434,14.5407,14.6141,105356.0
2019-10-31 10:50:00,19.91,19.91,19.82,19.91,89395.0,14.6141,14.6141,14.548,14.6141,89395.0
2019-10-31 11:00:00,19.91,19.93,19.83,19.9,82605.0,14.6141,14.6287,14.5553,14.6067,82605.0
2019-10-31 11:10:00,19.89,19.94,19.87,19.88,109571.0,14.5994,14.6361,14.5847,14.592,109571.0
2019-10-31 11:20:00,19.88,19.91,19.84,19.86,91887.0,14.592,14.6141,14.5627,14.5774,91887.0
2019-10-31 11:30:00,19.86,19.94,19.84,19.94,119719.0,14.5774,14.6361,14.5627,14.6361,119719.0
2019-10-31 11:40:00,19.94,20.16,19.93,20.13,221128.0,14.6361,14.7976,14.6287,14.7755,221128.0
2019-10-31 11:50:00,20.14,20.29,20.13,20.23,173862.0,14.7829,14.893,14.7755,14.8489,173862.0
2019-10-31 12:00:00,20.23,20.24,20.13,20.2,144804.0,14.8489,14.8563,14.7755,14.8269,144804.0
2019-10-31 12:10:00,20.21,20.23,20.13,20.14,75246.0,14.8343,14.8489,14.7755,14.7829,75246.0
2019-10-31 12:20:00,20.14,20.14,20.04,20.07,74387.0,14.7829,14.7829,14.7095,14.7315,74387.0
2019-10-31 12:30:00,20.07,20.14,20.04,20.12,92497.0,14.7315,14.7829,14.7095,14.7682,92497.0
2019-10-31 12:40:00,20.12,20.12,20.03,20.07,54823.0,14.7682,14.7682,14.7021,14.7315,54823.0
2019-10-31 12:50:00,20.07,20.07,19.96,19.96,84922.0,14.7315,14.7315,14.6508,14.6508,84922.0
2019-10-31 13:00:00,19.96,20.03,19.95,19.99,99891.0,14.6508,14.7021,14.6434,14.6728,99891.0
2019-10-31 13:10:00,19.99,20.03,19.98,20.01,62664.0,14.6728,14.7021,14.6654,14.6875,62664.0
2019-10-31 13:20:00,20.01,20.01,19.91,19.97,72989.0,14.6875,14.6875,14.6141,14.6581,72989.0
2019-10-31 13:30:00,19.96,19.97,19.88,19.9,69364.0,14.6508,14.6581,14.592,14.6067,69364.0
2019-10-31 13:40:00,19.9,19.95,19.89,19.91,67088.0,14.6067,14.6434,14.5994,14.6141,67088.0
2019-10-31 13:50:00,19.91,19.94,19.89,19.91,68063.0,14.6141,14.6361,14.5994,14.6141,68063.0
2019-10-31 14:00:00,19.92,20.0,19.88,20.0,53742.0,14.6214,14.6801,14.592,14.6801,53742.0
2019-10-31 14:10:00,20.0,20.01,19.94,19.96,57218.0,14.6801,14.6875,14.6361,14.6508,57218.0
2019-10-31 14:20:00,19.96,20.05,19.95,20.04,72946.0,14.6508,14.7168,14.6434,14.7095,72946.0
2019-10-31 14:30:00,20.03,20.07,20.02,20.06,56847.0,14.7021,14.7315,14.6948,14.7242,56847.0
2019-10-31 14:40:00,20.06,20.09,20.02,20.09,81117.0,14.7242,14.7462,14.6948,14.7462,81117.0
2019-10-31 14:50:00,20.09,20.1,20.06,20.1,58611.0,14.7462,14.7535,14.7242,14.7535,58611.0
2019-10-31 15:00:00,20.1,20.12,20.06,20.12,86007.0,14.7535,14.7682,14.7242,14.7682,86007.0
2019-10-31 15:10:00,20.12,20.16,20.1,20.11,109125.0,14.7682,14.7976,14.7535,14.7609,109125.0
2019-10-31 15:20:00,20.11,20.13,20.08,20.13,72746.0,14.7609,14.7755,14.7388,14.7755,72746.0
2019-10-31 15:30:00,20.13,20.22,20.13,20.19,126636.0,14.7755,14.8416,14.7755,14.8196,126636.0
2019-10-31 15:40:00,20.19,20.23,20.18,20.21,172432.0,14.8196,14.8489,14.8122,14.8343,172432.0
2019-10-31 15:50:00,20.21,20.29,20.19,20.29,466351.0,14.8343,14.893,14.8196,14.893,466351.0
2019-11-01 09:30:00,20.57,20.65,20.36,20.63,235228.0,15.0985,15.1572,14.9444,15.1425,235228.0
2019-11-01 09:40:00,20.62,20.7,20.58,20.7,177417.0,15.1352,15.1939,15.1058,15.1939,177417.0
2019-11-01 09:50:00,20.71,20.86,20.67,20.8,190857.0,15.2013,15.3114,15.1719,15.2673,190857.0
2019-11-01 10:00:00,20.79,20.86,20.79,20.82,189639.0,15.26,15.3114,15.26,15.282,189639.0
2019-11-01 10:10:00,20.82,20.97,20.82,20.88,121611.0,15.282,15.3921,15.282,15.326,121611.0
2019-11-01 10:20:00,20.88,20.92,20.77,20.81,138426.0,15.326,15.3554,15.2453,15.2747,138426.0
2019-11-01 10:30:00,20.82,20.89,20.79,20.87,155678.0,15.282,15.3334,15.26,15.3187,155678.0
2019-11-01 10:40:00,20.88,21.02,20.87,20.98,170998.0,15.326,15.4288,15.3187,15.3994,170998.0
2019-11-01 10:50:00,20.98,21.02,20.86,20.89,129123.0,15.3994,15.4288,15.3114,15.3334,129123.0
2019-11-01 11:00:00,20.89,20.93,20.85,20.91,107466.0,15.3334,15.3627,15.304,15.3481,107466.0
2019-11-01 11:10:00,20.91,21.03,20.87,21.03,117915.0,15.3481,15.4361,15.3187,15.4361,117915.0
2019-11-01 11:20:00,21.03,21.11,21.03,21.08,127048.0,15.4361,15.4949,15.4361,15.4728,127048.0
2019-11-01 11:30:00,21.09,21.12,20.99,21.0,137076.0,15.4802,15.5022,15.4068,15.4141,137076.0
2019-11-01 11:40:00,21.0,21.08,20.99,21.06,127975.0,15.4141,15.4728,15.4068,15.4582,127975.0
2019-11-01 11:50:00,21.05,21.07,21.01,21.04,78609.0,15.4508,15.4655,15.4215,15.4435,78609.0
2019-11-01 12:00:00,21.04,21.09,21.0,21.05,95878.0,15.4435,15.4802,15.4141,15.4508,95878.0
2019-11-01 12:10:00,21.06,21.07,20.87,20.91,108535.0,15.4582,15.4655,15.3187,15.3481,108535.0
2019-11-01 12:20:00,20.91,20.97,20.88,20.96,124994.0,15.3481,15.3921,15.326,15.3848,124994.0
2019-11-01 12:30:00,20.96,20.97,20.89,20.91,106509.0,15.3848,15.3921,15.3334,15.3481,106509.0
2019-11-01 12:40:00,20.91,20.96,20.88,20.96,128252.0,15.3481,15.3848,15.326,15.3848,128252.0
2019-11-01 12:50:00,20.95,20.97,20.87,20.91,109095.0,15.3774,15.3921,15.3187,15.3481,109095.0
2019-11-01 13:00:00,20.91,20.97,20.88,20.96,84536.0,15.3481,15.3921,15.326,15.3848,84536.0
2019-11-01 13:10:00,20.96,21.08,20.94,21.07,63277.0,15.3848,15.4728,15.3701,15.4655,63277.0
2019-11-01 13:20:00,21.08,21.11,21.06,21.09,100226.0,15.4728,15.4949,15.4582,15.4802,100226.0
2019-11-01 13:30:00,21.09,21.09,21.03,21.04,76083.0,15.4802,15.4802,15.4361,15.4435,76083.0
2019-11-01 13:40:00,21.05,21.1,21.03,21.07,67904.0,15.4508,15.4875,15.4361,15.4655,67904.0
2019-11-01 13:50:00,21.07,21.1,21.02,21.09,63428.0,15.4655,15.4875,15.4288,15.4802,63428.0
2019-11-01 14:00:00,21.08,21.09,21.03,21.08,49595.0,15.4728,15.4802,15.4361,15.4728,49595.0
2019-11-01 14:10:00,21.08,21.18,21.04,21.16,115493.0,15.4728,15.5462,15.4435,15.5316,115493.0
2019-11-01 14:20:00,21.15,21.17,21.1,21.15,86241.0,15.5242,15.5389,15.4875,15.5242,86241.0
2019-11-01 14:30:00,21.15,21.18,21.11,21.14,109703.0,15.5242,15.5462,15.4949,15.5169,109703.0
2019-11-01 14:40:00,21.14,21.14,21.08,21.13,73460.0,15.5169,15.5169,15.4728,15.5095,73460.0
2019-11-01 14:50:00,21.13,21.16,21.11,21.14,84087.0,15.5095,15.5316,15.4949,15.5169,84087.0
2019-11-01 15:00:00,21.14,21.15,21.1,21.14,105846.0,15.5169,15.5242,15.4875,15.5169,105846.0
2019-11-01 15:10:00,21.14,21.2,21.12,21.19,97681.0,15.5169,15.5609,15.5022,15.5536,97681.0
2019-11-01 15:20:00,21.19,21.21,21.11,21.14,137435.0,15.5536,15.5683,15.4949,15.5169,137435.0
2019-11-01 15:30:00,21.14,21.17,21.11,21.12,187799.0,15.5169,15.5389,15.4949,15.5022,187799.0
2019-11-01 15:40:00,21.12,21.14,21.1,21.12,224346.0,15.5022,15.5169,15.4875,15.5022,224346.0
2019-11-01 15:50:00,21.12,21.18,21.09,21.17,775756.0,15.5022,15.5462,15.4802,15.5389,775756.0
2019-11-04 09:30:00,21.61,21.9,21.51,21.77,486471.0,15.8619,16.0747,15.7885,15.9793,486471.0
2019-11-04 09:40:00,21.77,21.91,21.76,21.9,413155.0,15.9793,16.0821,15.972,16.0747,413155.0
2019-11-04 09:50:00,21.9,21.95,21.83,21.95,282345.0,16.0747,16.1114,16.0233,16.1114,282345.0
2019-11-04 10:00:00,21.95,22.0,21.84,21.95,316231.0,16.1114,16.1481,16.0307,16.1114,316231.0
2019-11-04 10:10:00,21.94,22.02,21.9,22.0,168807.0,16.1041,16.1628,16.0747,16.1481,168807.0
2019-11-04 10:20:00,22.0,22.0,21.83,21.89,391790.0,16.1481,16.1481,16.0233,16.0674,391790.0
2019-11-04 10:30:00,21.89,21.97,21.83,21.86,837545.0,16.0674,16.1261,16.0233,16.0454,837545.0
2019-11-04 10:40:00,21.86,22.2,21.85,22.12,291329.0,16.0454,16.2949,16.038,16.2362,291329.0
2019-11-04 10:50:00,22.13,22.14,22.04,22.07,172482.0,16.2435,16.2509,16.1775,16.1995,172482.0
2019-11-04 11:00:00,22.06,22.21,22.02,22.17,162312.0,16.1922,16.3023,16.1628,16.2729,162312.0
2019-11-04 11:10:00,22.18,22.31,22.16,22.29,404003.0,16.2802,16.3757,16.2656,16.361,404003.0
2019-11-04 11:20:00,22.29,22.37,22.22,22.3,343337.0,16.361,16.4197,16.3096,16.3683,343337.0
2019-11-04 11:30:00,22.3,22.36,22.29,22.34,187448.0,16.3683,16.4124,16.361,16.3977,187448.0
2019-11-04 11:40:00,22.34,22.36,22.29,22.36,246574.0,16.3977,16.4124,16.361,16.4124,246574.0
2019-11-04 11:50:00,22.36,22.37,22.3,22.34,150812.0,16.4124,16.4197,16.3683,16.3977,150812.0
2019-11-04 12:00:00,22.34,22.43,22.34,22.42,273273.0,16.3977,16.4637,16.3977,16.4564,273273.0
2019-11-04 12:10:00,22.42,22.44,22.31,22.42,185108.0,16.4564,16.4711,16.3757,16.4564,185108.0
2019-11-04 12:20:00,22.41,22.47,22.36,22.41,116403.0,16.4491,16.4931,16.4124,16.4491,116403.0
2019-11-04 12:30:00,22.41,22.41,22.28,22.33,120170.0,16.4491,16.4491,16.3536,16.3903,120170.0
2019-11-04 12:40:00,22.32,22.37,22.27,22.31,151374.0,16.383,16.4197,16.3463,16.3757,151374.0
2019-11-04 12:50:00,22.3,22.35,22.27,22.32,125051.0,16.3683,16.405,16.3463,16.383,125051.0
2019-11-04 13:00:00,22.32,22.36,22.25,22.3,202996.0,16.383,16.4124,16.3316,16.3683,202996.0
2019-11-04 13:10:00,22.3,22.41,22.29,22.36,142369.0,16.3683,16.4491,16.361,16.4124,142369.0
2019-11-04 13:20:00,22.37,22.4,22.28,22.29,148257.0,16.4197,16.4417,16.3536,16.361,148257.0
2019-11-04 13:30:00,22.29,22.35,22.28,22.35,155499.0,16.361,16.405,16.3536,16.405,155499.0
2019-11-04 13:40:00,22.34,22.48,22.32,22.48,138110.0,16.3977,16.5004,16.383,16.5004,138110.0
2019-11-04 13:50:00,22.48,22.53,22.43,22.48,173242.0,16.5004,16.5371,16.4637,16.5004,173242.0
2019-11-04 14:00:00,22.48,22.49,22.4,22.46,137540.0,16.5004,16.5078,16.4417,16.4858,137540.0
2019-11-04 14:10:00,22.46,22.49,22.43,22.44,160987.0,16.4858,16.5078,16.4637,16.4711,160987.0
2019-11-04 14:20:00,22.43,22.53,22.39,22.51,243144.0,16.4637,16.5371,16.4344,16.5225,243144.0
2019-11-04 14:30:00,22.52,22.56,22.43,22.52,194118.0,16.5298,16.5592,16.4637,16.5298,194118.0
2019-11-04 14:40:00,22.52,22.54,22.5,22.52,144655.0,16.5298,16.5445,16.5151,16.5298,144655.0
2019-11-04 14:50:00,22.52,22.55,22.48,22.54,185748.0,16.5298,16.5518,16.5004,16.5445,185748.0
2019-11-04 15:00:00,22.55,22.6,22.53,22.57,238238.0,16.5518,16.5885,16.5371,16.5665,238238.0
2019-11-04 15:10:00,22.57,22.63,22.56,22.62,233040.0,16.5665,16.6105,16.5592,16.6032,233040.0
2019-11-04 15:20:00,22.62,22.65,22.53,22.54,299680.0,16.6032,16.6252,16.5371,16.5445,299680.0
2019-11-04 15:30:00,22.54,22.6,22.46,22.48,351232.0,16.5445,16.5885,16.4858,16.5004,351232.0
2019-11-04 15:40:00,22.48,22.57,22.47,22.57,394145.0,16.5004,16.5665,16.4931,16.5665,394145.0
2019-11-04 15:50:00,22.56,22.63,22.53,22.58,1073117.0,16.5592,16.6105,16.5371,16.5738,1073117.0
2019-11-05 09:30:00,22.8,22.94,22.72,22.83,358042.0,16.7353,16.8381,16.6766,16.7573,358042.0
2019-11-05 09:40:00,22.84,23.22,22.82,23.19,232148.0,16.7647,17.0436,16.75,17.0216,232148.0
2019-11-05 09:50:00,23.18,23.23,23.0,23.14,288135.0,17.0142,17.0509,16.8821,16.9849,288135.0
2019-11-05 10:00:00,23.15,23.31,23.14,23.24,261515.0,16.9922,17.1097,16.9849,17.0583,261515.0
2019-11-05 10:10:00,23.25,23.33,23.19,23.32,236182.0,17.0656,17.1243,17.0216,17.117,236182.0
2019-11-05 10:20:00,23.32,23.33,23.22,23.26,389658.0,17.117,17.1243,17.0436,17.073,389658.0
2019-11-05 10:30:00,23.26,23.38,23.26,23.33,288249.0,17.073,17.1611,17.073,17.1243,288249.0
2019-11-05 10:40:00,23.33,23.5,23.33,23.46,246752.0,17.1243,17.2491,17.1243,17.2198,246752.0
2019-11-05 10:50:00,23.46,23.54,23.4,23.54,237963.0,17.2198,17.2785,17.1757,17.2785,237963.0
2019-11-05 11:00:00,23.54,23.57,23.45,23.48,201133.0,17.2785,17.3005,17.2124,17.2345,201133.0
2019-11-05 11:10:00,23.49,23.56,23.38,23.42,202621.0,17.2418,17.2932,17.1611,17.1904,202621.0
2019-11-05 11:20:00,23.41,23.53,23.41,23.5,185901.0,17.1831,17.2712,17.1831,17.2491,185901.0
2019-11-05 11:30:00,23.49,23.51,23.23,23.23,513336.0,17.2418,17.2565,17.0509,17.0509,513336.0
2019-11-05 11:40:00,23.23,23.27,23.06,23.06,268328.0,17.0509,17.0803,16.9262,16.9262,268328.0
2019-11-05 11:50:00,23.07,23.07,22.94,23.05,257644.0,16.9335,16.9335,16.8381,16.9188,257644.0
2019-11-05 12:00:00,23.05,23.12,23.01,23.02,129572.0,16.9188,16.9702,16.8895,16.8968,129572.0
2019-11-05 12:10:00,23.02,23.11,23.01,23.08,107579.0,16.8968,16.9629,16.8895,16.9408,107579.0
2019-11-05 12:20:00,23.08,23.09,22.92,22.94,137720.0,16.9408,16.9482,16.8234,16.8381,137720.0
2019-11-05 12:30:00,22.93,23.0,22.93,22.97,141432.0,16.8307,16.8821,16.8307,16.8601,141432.0
2019-11-05 12:40:00,22.98,23.09,22.95,23.09,152441.0,16.8674,16.9482,16.8454,16.9482,152441.0
2019-11-05 12:50:00,23.09,23.13,23.02,23.02,164000.0,16.9482,16.9775,16.8968,16.8968,164000.0
2019-11-05 13:00:00,23.02,23.06,22.95,23.05,121434.0,16.8968,16.9262,16.8454,16.9188,121434.0
2019-11-05 13:10:00,23.05,23.07,22.96,23.02,113940.0,16.9188,16.9335,16.8528,16.8968,113940.0
2019-11-05 13:20:00,23.01,23.05,22.98,22.98,109601.0,16.8895,16.9188,16.8674,16.8674,109601.0
2019-11-05 13:30:00,22.98,23.1,22.97,23.05,104372.0,16.8674,16.9555,16.8601,16.9188,104372.0
2019-11-05 13:40:00,23.04,23.1,23.0,23.03,118591.0,16.9115,16.9555,16.8821,16.9041,118591.0
2019-11-05 13:50:00,23.03,23.12,23.02,23.09,140408.0,16.9041,16.9702,16.8968,16.9482,140408.0
2019-11-05 14:00:00,23.08,23.1,23.03,23.09,124381.0,16.9408,16.9555,16.9041,16.9482,124381.0
2019-11-05 14:10:00,23.09,23.14,23.07,23.13,177226.0,16.9482,16.9849,16.9335,16.9775,177226.0
2019-11-05 14:20:00,23.13,23.17,23.09,23.14,118141.0,16.9775,17.0069,16.9482,16.9849,118141.0
2019-11-05 14:30:00,23.15,23.18,23.11,23.13,149687.0,16.9922,17.0142,16.9629,16.9775,149687.0
2019-11-05 14:40:00,23.13,23.17,23.06,23.14,310853.0,16.9775,17.0069,16.9262,16.9849,310853.0
2019-11-05 14:50:00,23.15,23.16,23.07,23.09,259976.0,16.9922,16.9996,16.9335,16.9482,259976.0
2019-11-05 15:00:00,23.09,23.1,23.04,23.05,260525.0,16.9482,16.9555,16.9115,16.9188,260525.0
2019-11-05 15:10:00,23.05,23.1,22.95,22.98,137826.0,16.9188,16.9555,16.8454,16.8674,137826.0
2019-11-05 15:20:00,22.98,23.01,22.94,22.95,244615.0,16.8674,16.8895,16.8381,16.8454,244615.0
2019-11-05 15:30:00,22.95,23.04,22.92,23.03,292705.0,16.8454,16.9115,16.8234,16.9041,292705.0
2019-11-05 15:40:00,23.03,23.13,23.01,23.13,403341.0,16.9041,16.9775,16.8895,16.9775,403341.0
2019-11-05 15:50:00,23.13,23.15,23.02,23.05,929807.0,16.9775,16.9922,16.8968,16.9188,929807.0
2019-11-06 09:30:00,24.0,24.0,22.12,22.43,876658.0,17.6161,17.6161,16.2362,16.4637,876658.0
2019-11-06 09:40:00,22.44,23.26,22.32,23.19,854018.0,16.4711,17.073,16.383,17.0216,854018.0
2019-11-06 09:50:00,23.2,23.38,23.01,23.3,428901.0,17.0289,17.1611,16.8895,17.1023,428901.0
2019-11-06 10:00:00,23.3,23.75,23.23,23.75,348407.0,17.1023,17.4326,17.0509,17.4326,348407.0
2019-11-06 10:10:00,23.73,23.86,23.4,23.44,322003.0,17.418,17.5134,17.1757,17.2051,322003.0
2019-11-06 10:20:00,23.44,23.48,23.13,23.24,188623.0,17.2051,17.2345,16.9775,17.0583,188623.0
2019-11-06 10:30:00,23.23,23.28,22.85,23.27,307024.0,17.0509,17.0876,16.772,17.0803,307024.0
2019-11-06 10:40:00,23.27,23.45,22.98,23.05,317092.0,17.0803,17.2124,16.8674,16.9188,317092.0
2019-11-06 10:50:00,23.04,23.05,22.72,22.77,185490.0,16.9115,16.9188,16.6766,16.7133,185490.0
2019-11-06 11:00:00,22.78,22.89,22.7,22.79,157516.0,16.7206,16.8014,16.6619,16.728,157516.0
2019-11-06 11:10:00,22.78,22.89,22.67,22.68,154895.0,16.7206,16.8014,16.6399,16.6472,154895.0
2019-11-06 11:20:00,22.67,22.73,22.62,22.66,132960.0,16.6399,16.6839,16.6032,16.6326,132960.0
2019-11-06 11:30:00,22.67,22.79,22.56,22.75,181614.0,16.6399,16.728,16.5592,16.6986,181614.0
2019-11-06 11:40:00,22.76,22.82,22.56,22.57,249882.0,16.706,16.75,16.5592,16.5665,249882.0
2019-11-06 11:50:00,22.58,22.71,22.53,22.69,103813.0,16.5738,16.6693,16.5371,16.6546,103813.0
2019-11-06 12:00:00,22.7,22.71,22.57,22.65,126491.0,16.6619,16.6693,16.5665,16.6252,126491.0
2019-11-06 12:10:00,22.66,22.66,22.44,22.45,148982.0,16.6326,16.6326,16.4711,16.4784,148982.0
2019-11-06 12:20:00,22.45,22.57,22.44,22.5,96011.0,16.4784,16.5665,16.4711,16.5151,96011.0
2019-11-06 12:30:00,22.5,22.54,22.37,22.42,117411.0,16.5151,16.5445,16.4197,16.4564,117411.0
2019-11-06 12:40:00,22.42,22.44,22.33,22.4,128576.0,16.4564,16.4711,16.3903,16.4417,128576.0
2019-11-06 12:50:00,22.39,22.45,22.37,22.37,94539.0,16.4344,16.4784,16.4197,16.4197,94539.0
2019-11-06 13:00:00,22.37,22.37,22.21,22.24,106646.0,16.4197,16.4197,16.3023,16.3243,106646.0
2019-11-06 13:10:00,22.23,22.36,22.23,22.36,104205.0,16.3169,16.4124,16.3169,16.4124,104205.0
2019-11-06 13:20:00,22.36,22.44,22.24,22.25,120999.0,16.4124,16.4711,16.3243,16.3316,120999.0
2019-11-06 13:30:00,22.25,22.25,22.11,22.18,103309.0,16.3316,16.3316,16.2289,16.2802,103309.0
2019-11-06 13:40:00,22.19,22.36,22.18,22.36,104163.0,16.2876,16.4124,16.2802,16.4124,104163.0
2019-11-06 13:50:00,22.36,22.58,22.36,22.56,143917.0,16.4124,16.5738,16.4124,16.5592,143917.0
2019-11-06 14:00:00,22.55,22.57,22.45,22.47,120710.0,16.5518,16.5665,16.4784,16.4931,120710.0
2019-11-06 14:10:00,22.47,22.49,22.36,22.36,108251.0,16.4931,16.5078,16.4124,16.4124,108251.0
2019-11-06 14:20:00,22.37,22.37,22.24,22.3,126795.0,16.4197,16.4197,16.3243,16.3683,126795.0
2019-11-06 14:30:00,22.3,22.31,22.19,22.26,107175.0,16.3683,16.3757,16.2876,16.339,107175.0
2019-11-06 14:40:00,22.26,22.3,22.21,22.26,150687.0,16.339,16.3683,16.3023,16.339,150687.0
2019-11-06 14:50:00,22.27,22.33,22.19,22.21,137472.0,16.3463,16.3903,16.2876,16.3023,137472.0
2019-11-06 15:00:00,22.21,22.23,22.17,22.18,127458.0,16.3023,16.3169,16.2729,16.2802,127458.0
2019-11-06 15:10:00,22.18,22.22,22.15,22.17,175138.0,16.2802,16.3096,16.2582,16.2729,175138.0
2019-11-06 15:20:00,22.17,22.23,22.16,22.18,199725.0,16.2729,16.3169,16.2656,16.2802,199725.0
2019-11-06 15:30:00,22.19,22.19,22.1,22.14,228817.0,16.2876,16.2876,16.2215,16.2509,228817.0
2019-11-06 15:40:00,22.13,22.14,22.07,22.11,219651.0,16.2435,16.2509,16.1995,16.2289,219651.0
2019-11-06 15:50:00,22.11,22.13,22.03,22.09,690454.0,16.2289,16.2435,16.1701,16.2142,690454.0
2019-11-07 09:30:00,22.43,22.73,22.38,22.67,356332.0,16.4637,16.6839,16.427,16.6399,356332.0
2019-11-07 09:40:00,22.67,22.87,22.51,22.58,333555.0,16.6399,16.7867,16.5225,16.5738,333555.0
2019-11-07 09:50:00,22.58,22.71,22.53,22.58,203589.0,16.5738,16.6693,16.5371,16.5738,203589.0
2019-11-07 10:00:00,22.59,22.61,22.41,22.46,212124.0,16.5812,16.5959,16.4491,16.4858,212124.0
2019-11-07 10:10:00,22.46,22.66,22.45,22.59,283362.0,16.4858,16.6326,16.4784,16.5812,283362.0
2019-11-07 10:20:00,22.59,22.74,22.54,22.73,345098.0,16.5812,16.6913,16.5445,16.6839,345098.0
2019-11-07 10:30:00,22.73,22.79,22.65,22.7,208272.0,16.6839,16.728,16.6252,16.6619,208272.0
2019-11-07 10:40:00,22.71,22.75,22.64,22.65,164394.0,16.6693,16.6986,16.6179,16.6252,164394.0
2019-11-07 10:50:00,22.65,22.72,22.6,22.72,190054.0,16.6252,16.6766,16.5885,16.6766,190054.0
2019-11-07 11:00:00,22.71,22.77,22.64,22.77,142997.0,16.6693,16.7133,16.6179,16.7133,142997.0
2019-11-07 11:10:00,22.78,22.8,22.68,22.7,107380.0,16.7206,16.7353,16.6472,16.6619,107380.0
2019-11-07 11:20:00,22.7,22.72,22.55,22.57,199340.0,16.6619,16.6766,16.5518,16.5665,199340.0
2019-11-07 11:30:00,22.57,22.59,22.46,22.46,147880.0,16.5665,16.5812,16.4858,16.4858,147880.0
2019-11-07 11:40:00,22.46,22.57,22.46,22.52,95589.0,16.4858,16.5665,16.4858,16.5298,95589.0
2019-11-07 11:50:00,22.52,22.58,22.49,22.52,188366.0,16.5298,16.5738,16.5078,16.5298,188366.0
2019-11-07 12:00:00,22.52,22.62,22.45,22.61,122043.0,16.5298,16.6032,16.4784,16.5959,122043.0
2019-11-07 12:10:00,22.6,22.7,22.57,22.69,105652.0,16.5885,16.6619,16.5665,16.6546,105652.0
2019-11-07 12:20:00,22.69,22.75,22.66,22.75,72076.0,16.6546,16.6986,16.6326,16.6986,72076.0
2019-11-07 12:30:00,22.74,22.75,22.69,22.71,72695.0,16.6913,16.6986,16.6546,16.6693,72695.0
2019-11-07 12:40:00,22.72,22.77,22.7,22.76,73588.0,16.6766,16.7133,16.6619,16.706,73588.0
2019-11-07 12:50:00,22.76,22.76,22.71,22.71,47058.0,16.706,16.706,16.6693,16.6693,47058.0
2019-11-07 13:00:00,22.71,22.72,22.62,22.65,45575.0,16.6693,16.6766,16.6032,16.6252,45575.0
2019-11-07 13:10:00,22.64,22.69,22.63,22.69,44931.0,16.6179,16.6546,16.6105,16.6546,44931.0
2019-11-07 13:20:00,22.69,22.72,22.59,22.59,68730.0,16.6546,16.6766,16.5812,16.5812,68730.0
2019-11-07 13:30:00,22.59,22.6,22.52,22.59,52260.0,16.5812,16.5885,16.5298,16.5812,52260.0
2019-11-07 13:40:00,22.58,22.71,22.58,22.66,76203.0,16.5738,16.6693,16.5738,16.6326,76203.0
2019-11-07 13:50:00,22.67,22.72,22.65,22.7,60623.0,16.6399,16.6766,16.6252,16.6619,60623.0
2019-11-07 14:00:00,22.7,22.72,22.65,22.72,69788.0,16.6619,16.6766,16.6252,16.6766,69788.0
2019-11-07 14:10:00,22.72,22.76,22.65,22.66,79437.0,16.6766,16.706,16.6252,16.6326,79437.0
2019-11-07 14:20:00,22.65,22.67,22.59,22.62,62279.0,16.6252,16.6399,16.5812,16.6032,62279.0
2019-11-07 14:30:00,22.62,22.65,22.59,22.64,54251.0,16.6032,16.6252,16.5812,16.6179,54251.0
2019-11-07 14:40:00,22.64,22.67,22.56,22.59,121600.0,16.6179,16.6399,16.5592,16.5812,121600.0
2019-11-07 14:50:00,22.6,22.63,22.55,22.63,59892.0,16.5885,16.6105,16.5518,16.6105,59892.0
2019-11-07 15:00:00,22.62,22.64,22.58,22.63,72996.0,16.6032,16.6179,16.5738,16.6105,72996.0
2019-11-07 15:10:00,22.63,22.64,22.56,22.56,53508.0,16.6105,16.6179,16.5592,16.5592,53508.0
2019-11-07 15:20:00,22.57,22.6,22.55,22.6,53518.0,16.5665,16.5885,16.5518,16.5885,53518.0
2019-11-07 15:30:00,22.6,22.65,22.57,22.62,94035.0,16.5885,16.6252,16.5665,16.6032,94035.0
2019-11-07 15:40:00,22.62,22.62,22.55,22.6,126024.0,16.6032,16.6032,16.5518,16.5885,126024.0
2019-11-07 15:50:00,22.6,22.7,22.59,22.68,509675.0,16.5885,16.6619,16.5812,16.6472,509675.0
2019-11-08 09:30:00,22.31,22.38,22.06,22.34,242708.0,16.3757,16.427,16.1922,16.3977,242708.0
2019-11-08 09:40:00,22.34,22.51,22.22,22.45,212821.0,16.3977,16.5225,16.3096,16.4784,212821.0
2019-11-08 09:50:00,22.45,22.56,22.23,22.28,159706.0,16.4784,16.5592,16.3169,16.3536,159706.0
2019-11-08 10:00:00,22.27,22.32,22.17,22.3,96557.0,16.3463,16.383,16.2729,16.3683,96557.0
2019-11-08 10:10:00,22.31,22.45,22.29,22.45,83671.0,16.3757,16.4784,16.361,16.4784,83671.0
2019-11-08 10:20:00,22.44,22.53,22.42,22.45,82605.0,16.4711,16.5371,16.4564,16.4784,82605.0
2019-11-08 10:30:00,22.46,22.47,22.36,22.46,56117.0,16.4858,16.4931,16.4124,16.4858,56117.0
2019-11-08 10:40:00,22.46,22.76,22.41,22.7,153499.0,16.4858,16.706,16.4491,16.6619,153499.0
2019-11-08 10:50:00,22.7,22.75,22.53,22.56,82371.0,16.6619,16.6986,16.5371,16.5592,82371.0
2019-11-08 11:00:00,22.57,22.65,22.52,22.53,53155.0,16.5665,16.6252,16.5298,16.5371,53155.0
2019-11-08 11:10:00,22.52,22.52,22.34,22.38,86093.0,16.5298,16.5298,16.3977,16.427,86093.0
2019-11-08 11:20:00,22.37,22.45,22.36,22.4,61583.0,16.4197,16.4784,16.4124,16.4417,61583.0
2019-11-08 11:30:00,22.4,22.56,22.37,22.56,93150.0,16.4417,16.5592,16.4197,16.5592,93150.0
2019-11-08 11:40:00,22.56,22.69,22.55,22.64,89472.0,16.5592,16.6546,16.5518,16.6179,89472.0
2019-11-08 11:50:00,22.64,22.72,22.63,22.7,64668.0,16.6179,16.6766,16.6105,16.6619,64668.0
2019-11-08 12:00:00,22.69,22.75,22.69,22.73,70304.0,16.6546,16.6986,16.6546,16.6839,70304.0
2019-11-08 12:10:00,22.74,22.85,22.7,22.84,102657.0,16.6913,16.772,16.6619,16.7647,102657.0
2019-11-08 12:20:00,22.84,22.84,22.72,22.81,161431.0,16.7647,16.7647,16.6766,16.7427,161431.0
2019-11-08 12:30:00,22.81,22.85,22.76,22.79,108139.0,16.7427,16.772,16.706,16.728,108139.0
2019-11-08 12:40:00,22.79,22.82,22.77,22.79,46319.0,16.728,16.75,16.7133,16.728,46319.0
2019-11-08 12:50:00,22.79,22.84,22.78,22.79,54878.0,16.728,16.7647,16.7206,16.728,54878.0
2019-11-08 13:00:00,22.79,22.81,22.76,22.77,87878.0,16.728,16.7427,16.706,16.7133,87878.0
2019-11-08 13:10:00,22.78,22.81,22.76,22.77,106853.0,16.7206,16.7427,16.706,16.7133,106853.0
2019-11-08 13:20:00,22.78,22.8,22.74,22.8,67873.0,16.7206,16.7353,16.6913,16.7353,67873.0
2019-11-08 13:30:00,22.8,22.83,22.77,22.79,66280.0,16.7353,16.7573,16.7133,16.728,66280.0
2019-11-08 13:40:00,22.8,22.83,22.78,22.83,55745.0,16.7353,16.7573,16.7206,16.7573,55745.0
2019-11-08 13:50:00,22.84,22.86,22.79,22.81,67651.0,16.7647,16.7794,16.728,16.7427,67651.0
2019-11-08 14:00:00,22.82,22.83,22.74,22.78,82847.0,16.75,16.7573,16.6913,16.7206,82847.0
2019-11-08 14:10:00,22.78,22.83,22.78,22.81,50569.0,16.7206,16.7573,16.7206,16.7427,50569.0
2019-11-08 14:20:00,22.81,22.81,22.77,22.77,54317.0,16.7427,16.7427,16.7133,16.7133,54317.0
2019-11-08 14:30:00,22.77,22.86,22.75,22.85,169435.0,16.7133,16.7794,16.6986,16.772,169435.0
2019-11-08 14:40:00,22.85,22.91,22.85,22.91,62511.0,16.772,16.8161,16.772,16.8161,62511.0
2019-11-08 14:50:00,22.9,22.91,22.82,22.85,115428.0,16.8087,16.8161,16.75,16.772,115428.0
2019-11-08 15:00:00,22.86,22.89,22.84,22.85,88180.0,16.7794,16.8014,16.7647,16.772,88180.0
2019-11-08 15:10:00,22.85,22.92,22.85,22.91,71571.0,16.772,16.8234,16.772,16.8161,71571.0
2019-11-08 15:20:00,22.92,22.99,22.9,22.98,124330.0,16.8234,16.8748,16.8087,16.8674,124330.0
2019-11-08 15:30:00,22.98,23.0,22.94,22.95,143355.0,16.8674,16.8821,16.8381,16.8454,143355.0
2019-11-08 15:40:00,22.95,22.99,22.94,22.96,218815.0,16.8454,16.8748,16.8381,16.8528,218815.0
2019-11-08 15:50:00,22.96,22.97,22.9,22.93,393883.0,16.8528,16.8601,16.8087,16.8307,393883.0
2019-11-11 09:30:00,22.45,22.54,22.31,22.39,235972.0,16.4784,16.5445,16.3757,16.4344,235972.0
2019-11-11 09:40:00,22.39,22.68,22.29,22.6,246867.0,16.4344,16.6472,16.361,16.5885,246867.0
2019-11-11 09:50:00,22.59,22.67,22.55,22.59,237741.0,16.5812,16.6399,16.5518,16.5812,237741.0
2019-11-11 10:00:00,22.6,22.61,22.4,22.42,302183.0,16.5885,16.5959,16.4417,16.4564,302183.0
2019-11-11 10:10:00,22.42,22.56,22.42,22.54,229210.0,16.4564,16.5592,16.4564,16.5445,229210.0
2019-11-11 10:20:00,22.54,22.76,22.53,22.7,193810.0,16.5445,16.706,16.5371,16.6619,193810.0
2019-11-11 10:30:00,22.7,22.7,22.56,22.65,158744.0,16.6619,16.6619,16.5592,16.6252,158744.0
2019-11-11 10:40:00,22.65,22.65,22.56,22.57,127399.0,16.6252,16.6252,16.5592,16.5665,127399.0
2019-11-11 10:50:00,22.58,22.61,22.48,22.57,96260.0,16.5738,16.5959,16.5004,16.5665,96260.0
2019-11-11 11:00:00,22.57,22.57,22.46,22.51,81610.0,16.5665,16.5665,16.4858,16.5225,81610.0
2019-11-11 11:10:00,22.52,22.53,22.41,22.45,98874.0,16.5298,16.5371,16.4491,16.4784,98874.0
2019-11-11 11:20:00,22.45,22.54,22.44,22.53,91072.0,16.4784,16.5445,16.4711,16.5371,91072.0
2019-11-11 11:30:00,22.53,22.58,22.49,22.55,74403.0,16.5371,16.5738,16.5078,16.5518,74403.0
2019-11-11 11:40:00,22.56,22.65,22.53,22.64,144660.0,16.5592,16.6252,16.5371,16.6179,144660.0
2019-11-11 11:50:00,22.64,22.65,22.56,22.58,69721.0,16.6179,16.6252,16.5592,16.5738,69721.0
2019-11-11 12:00:00,22.57,22.58,22.52,22.53,59541.0,16.5665,16.5738,16.5298,16.5371,59541.0
2019-11-11 12:10:00,22.53,22.65,22.52,22.64,62013.0,16.5371,16.6252,16.5298,16.6179,62013.0
2019-11-11 12:20:00,22.64,22.68,22.63,22.67,115030.0,16.6179,16.6472,16.6105,16.6399,115030.0
2019-11-11 12:30:00,22.68,22.69,22.54,22.55,56897.0,16.6472,16.6546,16.5445,16.5518,56897.0
2019-11-11 12:40:00,22.55,22.65,22.54,22.64,77863.0,16.5518,16.6252,16.5445,16.6179,77863.0
2019-11-11 12:50:00,22.64,22.69,22.6,22.61,98313.0,16.6179,16.6546,16.5885,16.5959,98313.0
2019-11-11 13:00:00,22.61,22.64,22.58,22.61,82018.0,16.5959,16.6179,16.5738,16.5959,82018.0
2019-11-11 13:10:00,22.61,22.61,22.52,22.53,58991.0,16.5959,16.5959,16.5298,16.5371,58991.0
2019-11-11 13:20:00,22.53,22.58,22.51,22.54,55369.0,16.5371,16.5738,16.5225,16.5445,55369.0
2019-11-11 13:30:00,22.54,22.67,22.51,22.66,62827.0,16.5445,16.6399,16.5225,16.6326,62827.0
2019-11-11 13:40:00,22.66,22.66,22.59,22.6,55738.0,16.6326,16.6326,16.5812,16.5885,55738.0
2019-11-11 13:50:00,22.59,22.66,22.58,22.66,37394.0,16.5812,16.6326,16.5738,16.6326,37394.0
2019-11-11 14:00:00,22.66,22.7,22.65,22.68,55538.0,16.6326,16.6619,16.6252,16.6472,55538.0
2019-11-11 14:10:00,22.67,22.69,22.66,22.68,45939.0,16.6399,16.6546,16.6326,16.6472,45939.0
2019-11-11 14:20:00,22.68,22.68,22.6,22.61,118603.0,16.6472,16.6472,16.5885,16.5959,118603.0
2019-11-11 14:30:00,22.61,22.64,22.58,22.62,43730.0,16.5959,16.6179,16.5738,16.6032,43730.0
2019-11-11 14:40:00,22.62,22.65,22.61,22.64,45576.0,16.6032,16.6252,16.5959,16.6179,45576.0
2019-11-11 14:50:00,22.64,22.64,22.55,22.55,49631.0,16.6179,16.6179,16.5518,16.5518,49631.0
2019-11-11 15:00:00,22.55,22.6,22.53,22.54,84492.0,16.5518,16.5885,16.5371,16.5445,84492.0
2019-11-11 15:10:00,22.54,22.54,22.49,22.53,110886.0,16.5445,16.5445,16.5078,16.5371,110886.0
2019-11-11 15:20:00,22.53,22.56,22.5,22.54,108098.0,16.5371,16.5592,16.5151,16.5445,108098.0
2019-11-11 15:30:00,22.55,22.59,22.53,22.55,124471.0,16.5518,16.5812,16.5371,16.5518,124471.0
2019-11-11 15:40:00,22.55,22.56,22.49,22.49,224512.0,16.5518,16.5592,16.5078,16.5078,224512.0
2019-11-11 15:50:00,22.49,22.56,22.48,22.52,495088.0,16.5078,16.5592,16.5004,16.5298,495088.0
2019-11-12 09:30:00,22.74,22.75,22.52,22.55,239873.0,16.6913,16.6986,16.5298,16.5518,239873.0
2019-11-12 09:40:00,22.55,22.76,22.47,22.73,155445.0,16.5518,16.706,16.4931,16.6839,155445.0
2019-11-12 09:50:00,22.73,22.86,22.65,22.82,176569.0,16.6839,16.7794,16.6252,16.75,176569.0
2019-11-12 10:00:00,22.81,22.83,22.64,22.73,165422.0,16.7427,16.7573,16.6179,16.6839,165422.0
2019-11-12 10:10:00,22.74,22.77,22.7,22.74,93780.0,16.6913,16.7133,16.6619,16.6913,93780.0
2019-11-12 10:20:00,22.74,22.87,22.74,22.85,61065.0,16.6913,16.7867,16.6913,16.772,61065.0
2019-11-12 10:30:00,22.84,23.04,22.84,23.01,134468.0,16.7647,16.9115,16.7647,16.8895,134468.0
2019-11-12 10:40:00,23.01,23.05,22.95,23.01,213791.0,16.8895,16.9188,16.8454,16.8895,213791.0
2019-11-12 10:50:00,23.0,23.03,22.95,22.96,299889.0,16.8821,16.9041,16.8454,16.8528,299889.0
2019-11-12 11:00:00,22.96,23.07,22.94,23.04,159634.0,16.8528,16.9335,16.8381,16.9115,159634.0
2019-11-12 11:10:00,23.03,23.04,22.92,22.94,99292.0,16.9041,16.9115,16.8234,16.8381,99292.0
2019-11-12 11:20:00,22.94,22.95,22.85,22.87,91537.0,16.8381,16.8454,16.772,16.7867,91537.0
2019-11-12 11:30:00,22.88,22.94,22.87,22.9,61862.0,16.794,16.8381,16.7867,16.8087,61862.0
2019-11-12 11:40:00,22.9,22.9,22.78,22.79,62569.0,16.8087,16.8087,16.7206,16.728,62569.0
2019-11-12 11:50:00,22.79,22.79,22.67,22.72,95809.0,16.728,16.728,16.6399,16.6766,95809.0
2019-11-12 12:00:00,22.73,22.79,22.69,22.7,98228.0,16.6839,16.728,16.6546,16.6619,98228.0
2019-11-12 12:10:00,22.7,22.76,22.61,22.63,148243.0,16.6619,16.706,16.5959,16.6105,148243.0
2019-11-12 12:20:00,22.62,22.77,22.6,22.76,129511.0,16.6032,16.7133,16.5885,16.706,129511.0
2019-11-12 12:30:00,22.75,22.8,22.72,22.73,98291.0,16.6986,16.7353,16.6766,16.6839,98291.0
2019-11-12 12:40:00,22.73,22.75,22.7,22.71,92451.0,16.6839,16.6986,16.6619,16.6693,92451.0
2019-11-12 12:50:00,22.71,22.74,22.67,22.69,44673.0,16.6693,16.6913,16.6399,16.6546,44673.0
2019-11-12 13:00:00,22.69,22.79,22.69,22.78,66270.0,16.6546,16.728,16.6546,16.7206,66270.0
2019-11-12 13:10:00,22.79,22.83,22.73,22.77,110179.0,16.728,16.7573,16.6839,16.7133,110179.0
2019-11-12 13:20:00,22.77,22.77,22.63,22.64,75687.0,16.7133,16.7133,16.6105,16.6179,75687.0
2019-11-12 13:30:00,22.64,22.67,22.63,22.66,107888.0,16.6179,16.6399,16.6105,16.6326,107888.0
2019-11-12 13:40:00,22.66,22.67,22.62,22.64,97091.0,16.6326,16.6399,16.6032,16.6179,97091.0
2019-11-12 13:50:00,22.64,22.64,22.54,22.57,70264.0,16.6179,16.6179,16.5445,16.5665,70264.0
2019-11-12 14:00:00,22.58,22.62,22.54,22.55,76317.0,16.5738,16.6032,16.5445,16.5518,76317.0
2019-11-12 14:10:00,22.55,22.55,22.45,22.47,108085.0,16.5518,16.5518,16.4784,16.4931,108085.0
2019-11-12 14:20:00,22.47,22.48,22.27,22.31,379189.0,16.4931,16.5004,16.3463,16.3757,379189.0
2019-11-12 14:30:00,22.31,22.33,22.21,22.23,232688.0,16.3757,16.3903,16.3023,16.3169,232688.0
2019-11-12 14:40:00,22.23,22.24,22.17,22.19,122067.0,16.3169,16.3243,16.2729,16.2876,122067.0
2019-11-12 14:50:00,22.18,22.28,22.16,22.24,166406.0,16.2802,16.3536,16.2656,16.3243,166406.0
2019-11-12 15:00:00,22.25,22.28,22.22,22.23,137048.0,16.3316,16.3536,16.3096,16.3169,137048.0
2019-11-12 15:10:00,22.23,22.25,22.18,22.21,103498.0,16.3169,16.3316,16.2802,16.3023,103498.0
2019-11-12 15:20:00,22.22,22.24,22.17,22.23,122910.0,16.3096,16.3243,16.2729,16.3169,122910.0
2019-11-12 15:30:00,22.22,22.34,22.22,22.33,183225.0,16.3096,16.3977,16.3096,16.3903,183225.0
2019-11-12 15:40:00,22.33,22.35,22.28,22.32,207223.0,16.3903,16.405,16.3536,16.383,207223.0
2019-11-12 15:50:00,22.32,22.38,22.29,22.37,599505.0,16.383,16.427,16.361,16.4197,599505.0
2019-11-13 09:30:00,22.21,22.34,22.02,22.27,177185.0,16.3023,16.3977,16.1628,16.3463,177185.0
2019-11-13 09:40:00,22.26,22.34,22.16,22.23,91732.0,16.339,16.3977,16.2656,16.3169,91732.0
2019-11-13 09:50:00,22.23,22.34,22.2,22.27,79916.0,16.3169,16.3977,16.2949,16.3463,79916.0
2019-11-13 10:00:00,22.27,22.32,22.21,22.26,73333.0,16.3463,16.383,16.3023,16.339,73333.0
2019-11-13 10:10:00,22.27,22.27,22.13,22.18,70675.0,16.3463,16.3463,16.2435,16.2802,70675.0
2019-11-13 10:20:00,22.17,22.19,21.99,22.02,104612.0,16.2729,16.2876,16.1408,16.1628,104612.0
2019-11-13 10:30:00,22.02,22.03,21.91,22.02,164649.0,16.1628,16.1701,16.0821,16.1628,164649.0
2019-11-13 10:40:00,22.01,22.04,21.95,22.02,135167.0,16.1555,16.1775,16.1114,16.1628,135167.0
2019-11-13 10:50:00,22.02,22.03,21.81,21.84,290806.0,16.1628,16.1701,16.0087,16.0307,290806.0
2019-11-13 11:00:00,21.84,21.98,21.83,21.97,124637.0,16.0307,16.1334,16.0233,16.1261,124637.0
2019-11-13 11:10:00,21.96,21.99,21.91,21.95,88513.0,16.1188,16.1408,16.0821,16.1114,88513.0
2019-11-13 11:20:00,21.96,22.01,21.94,21.95,77725.0,16.1188,16.1555,16.1041,16.1114,77725.0
2019-11-13 11:30:00,21.96,22.08,21.96,22.05,78918.0,16.1188,16.2068,16.1188,16.1848,78918.0
2019-11-13 11:40:00,22.05,22.13,22.03,22.08,62986.0,16.1848,16.2435,16.1701,16.2068,62986.0
2019-11-13 11:50:00,22.09,22.09,22.0,22.01,72603.0,16.2142,16.2142,16.1481,16.1555,72603.0
2019-11-13 12:00:00,22.01,22.04,21.9,21.91,69330.0,16.1555,16.1775,16.0747,16.0821,69330.0
2019-11-13 12:10:00,21.92,21.97,21.9,21.94,97137.0,16.0894,16.1261,16.0747,16.1041,97137.0
2019-11-13 12:20:00,21.95,21.96,21.91,21.92,44746.0,16.1114,16.1188,16.0821,16.0894,44746.0
2019-11-13 12:30:00,21.92,22.01,21.91,21.99,51103.0,16.0894,16.1555,16.0821,16.1408,51103.0
2019-11-13 12:40:00,21.99,22.02,21.96,22.02,32442.0,16.1408,16.1628,16.1188,16.1628,32442.0
2019-11-13 12:50:00,22.02,22.06,21.96,21.98,75965.0,16.1628,16.1922,16.1188,16.1334,75965.0
2019-11-13 13:00:00,21.98,22.03,21.91,21.92,54052.0,16.1334,16.1701,16.0821,16.0894,54052.0
2019-11-13 13:10:00,21.91,21.91,21.84,21.89,100772.0,16.0821,16.0821,16.0307,16.0674,100772.0
2019-11-13 13:20:00,21.89,21.9,21.85,21.89,72279.0,16.0674,16.0747,16.038,16.0674,72279.0
2019-11-13 13:30:00,21.9,21.91,21.82,21.83,142424.0,16.0747,16.0821,16.016,16.0233,142424.0
2019-11-13 13:40:00,21.83,21.83,21.77,21.81,68548.0,16.0233,16.0233,15.9793,16.0087,68548.0
2019-11-13 13:50:00,21.82,21.84,21.69,21.71,206403.0,16.016,16.0307,15.9206,15.9353,206403.0
2019-11-13 14:00:00,21.71,21.72,21.64,21.67,117056.0,15.9353,15.9426,15.8839,15.9059,117056.0
2019-11-13 14:10:00,21.67,21.67,21.58,21.59,108239.0,15.9059,15.9059,15.8398,15.8472,108239.0
2019-11-13 14:20:00,21.59,21.63,21.55,21.55,176546.0,15.8472,15.8765,15.8178,15.8178,176546.0
2019-11-13 14:30:00,21.56,21.59,21.54,21.59,114134.0,15.8252,15.8472,15.8105,15.8472,114134.0
2019-11-13 14:40:00,21.58,21.68,21.57,21.61,141438.0,15.8398,15.9132,15.8325,15.8619,141438.0
2019-11-13 14:50:00,21.62,21.69,21.61,21.64,156870.0,15.8692,15.9206,15.8619,15.8839,156870.0
2019-11-13 15:00:00,21.64,21.64,21.59,21.6,94831.0,15.8839,15.8839,15.8472,15.8545,94831.0
2019-11-13 15:10:00,21.59,21.6,21.54,21.57,147826.0,15.8472,15.8545,15.8105,15.8325,147826.0
2019-11-13 15:20:00,21.57,21.6,21.55,21.57,127054.0,15.8325,15.8545,15.8178,15.8325,127054.0
2019-11-13 15:30:00,21.57,21.63,21.54,21.55,270861.0,15.8325,15.8765,15.8105,15.8178,270861.0
2019-11-13 15:40:00,21.54,21.65,21.53,21.65,249110.0,15.8105,15.8912,15.8031,15.8912,249110.0
2019-11-13 15:50:00,21.64,21.65,21.59,21.62,557834.0,15.8839,15.8912,15.8472,15.8692,557834.0
2019-11-14 09:30:00,21.7,21.95,21.66,21.87,143210.0,15.9279,16.1114,15.8986,16.0527,143210.0
2019-11-14 09:40:00,21.86,21.9,21.76,21.85,183123.0,16.0454,16.0747,15.972,16.038,183123.0
2019-11-14 09:50:00,21.86,21.86,21.73,21.76,111211.0,16.0454,16.0454,15.9499,15.972,111211.0
2019-11-14 10:00:00,21.76,21.83,21.74,21.78,169126.0,15.972,16.0233,15.9573,15.9866,169126.0
2019-11-14 10:10:00,21.77,21.84,21.76,21.82,98223.0,15.9793,16.0307,15.972,16.016,98223.0
2019-11-14 10:20:00,21.83,21.92,21.8,21.82,68137.0,16.0233,16.0894,16.0013,16.016,68137.0
2019-11-14 10:30:00,21.82,21.82,21.71,21.73,81927.0,16.016,16.016,15.9353,15.9499,81927.0
2019-11-14 10:40:00,21.73,21.86,21.7,21.86,82625.0,15.9499,16.0454,15.9279,16.0454,82625.0
2019-11-14 10:50:00,21.85,22.02,21.85,21.94,157861.0,16.038,16.1628,16.038,16.1041,157861.0
2019-11-14 11:00:00,21.93,22.09,21.84,22.07,350936.0,16.0967,16.2142,16.0307,16.1995,350936.0
2019-11-14 11:10:00,22.06,22.11,22.0,22.08,111379.0,16.1922,16.2289,16.1481,16.2068,111379.0
2019-11-14 11:20:00,22.07,22.1,21.93,21.99,191676.0,16.1995,16.2215,16.0967,16.1408,191676.0
2019-11-14 11:30:00,21.99,22.05,21.98,22.03,105348.0,16.1408,16.1848,16.1334,16.1701,105348.0
2019-11-14 11:40:00,22.03,22.03,21.9,21.96,318668.0,16.1701,16.1701,16.0747,16.1188,318668.0
2019-11-14 11:50:00,21.95,21.96,21.87,21.96,131672.0,16.1114,16.1188,16.0527,16.1188,131672.0
2019-11-14 12:00:00,21.96,21.99,21.92,21.95,72082.0,16.1188,16.1408,16.0894,16.1114,72082.0
2019-11-14 12:10:00,21.94,21.99,21.91,21.91,140282.0,16.1041,16.1408,16.0821,16.0821,140282.0
2019-11-14 12:20:00,21.91,21.91,21.83,21.88,74840.0,16.0821,16.0821,16.0233,16.06,74840.0
2019-11-14 12:30:00,21.87,21.95,21.86,21.93,79879.0,16.0527,16.1114,16.0454,16.0967,79879.0
2019-11-14 12:40:00,21.93,21.96,21.92,21.96,49018.0,16.0967,16.1188,16.0894,16.1188,49018.0
2019-11-14 12:50:00,21.96,21.97,21.92,21.97,68013.0,16.1188,16.1261,16.0894,16.1261,68013.0
2019-11-14 13:00:00,21.97,22.0,21.9,21.9,61280.0,16.1261,16.1481,16.0747,16.0747,61280.0
2019-11-14 13:10:00,21.91,21.93,21.88,21.88,39767.0,16.0821,16.0967,16.06,16.06,39767.0
2019-11-14 13:20:00,21.87,21.88,21.84,21.87,51090.0,16.0527,16.06,16.0307,16.0527,51090.0
2019-11-14 13:30:00,21.87,21.87,21.81,21.84,39060.0,16.0527,16.0527,16.0087,16.0307,39060.0
2019-11-14 13:40:00,21.84,21.87,21.77,21.79,44362.0,16.0307,16.0527,15.9793,15.994,44362.0
2019-11-14 13:50:00,21.78,21.8,21.64,21.73,109774.0,15.9866,16.0013,15.8839,15.9499,109774.0
2019-11-14 14:00:00,21.73,21.81,21.7,21.8,53307.0,15.9499,16.0087,15.9279,16.0013,53307.0
2019-11-14 14:10:00,21.8,21.86,21.79,21.82,97206.0,16.0013,16.0454,15.994,16.016,97206.0
2019-11-14 14:20:00,21.82,21.82,21.77,21.8,47387.0,16.016,16.016,15.9793,16.0013,47387.0
2019-11-14 14:30:00,21.8,21.83,21.77,21.77,83855.0,16.0013,16.0233,15.9793,15.9793,83855.0
2019-11-14 14:40:00,21.77,21.78,21.73,21.77,77455.0,15.9793,15.9866,15.9499,15.9793,77455.0
2019-11-14 14:50:00,21.77,21.79,21.73,21.77,58706.0,15.9793,15.994,15.9499,15.9793,58706.0
2019-11-14 15:00:00,21.78,21.82,21.74,21.75,99252.0,15.9866,16.016,15.9573,15.9646,99252.0
2019-11-14 15:10:00,21.75,21.77,21.72,21.76,148302.0,15.9646,15.9793,15.9426,15.972,148302.0
2019-11-14 15:20:00,21.75,21.82,21.75,21.79,140096.0,15.9646,16.016,15.9646,15.994,140096.0
2019-11-14 15:30:00,21.8,21.84,21.76,21.81,132912.0,16.0013,16.0307,15.972,16.0087,132912.0
2019-11-14 15:40:00,21.82,21.84,21.78,21.79,237100.0,16.016,16.0307,15.9866,15.994,237100.0
2019-11-14 15:50:00,21.79,21.85,21.74,21.85,569570.0,15.994,16.038,15.9573,16.038,569570.0
2019-11-15 09:30:00,22.04,22.62,22.01,22.55,329389.0,16.1775,16.6032,16.1555,16.5518,329389.0
2019-11-15 09:40:00,22.54,22.62,22.36,22.41,304880.0,16.5445,16.6032,16.4124,16.4491,304880.0
2019-11-15 09:50:00,22.42,22.48,22.34,22.43,394018.0,16.4564,16.5004,16.3977,16.4637,394018.0
2019-11-15 10:00:00,22.42,22.48,22.38,22.45,122196.0,16.4564,16.5004,16.427,16.4784,122196.0
2019-11-15 10:10:00,22.45,22.53,22.37,22.46,539088.0,16.4784,16.5371,16.4197,16.4858,539088.0
2019-11-15 10:20:00,22.46,22.55,22.44,22.5,190043.0,16.4858,16.5518,16.4711,16.5151,190043.0
2019-11-15 10:30:00,22.5,22.58,22.48,22.48,143724.0,16.5151,16.5738,16.5004,16.5004,143724.0
2019-11-15 10:40:00,22.48,22.5,22.41,22.45,85006.0,16.5004,16.5151,16.4491,16.4784,85006.0
2019-11-15 10:50:00,22.45,22.58,22.45,22.55,143008.0,16.4784,16.5738,16.4784,16.5518,143008.0
2019-11-15 11:00:00,22.56,22.62,22.56,22.58,110824.0,16.5592,16.6032,16.5592,16.5738,110824.0
2019-11-15 11:10:00,22.59,22.64,22.56,22.63,109243.0,16.5812,16.6179,16.5592,16.6105,109243.0
2019-11-15 11:20:00,22.62,22.73,22.62,22.71,203127.0,16.6032,16.6839,16.6032,16.6693,203127.0
2019-11-15 11:30:00,22.72,22.85,22.71,22.8,279878.0,16.6766,16.772,16.6693,16.7353,279878.0
2019-11-15 11:40:00,22.8,22.85,22.76,22.83,130808.0,16.7353,16.772,16.706,16.7573,130808.0
2019-11-15 11:50:00,22.82,22.84,22.72,22.73,122490.0,16.75,16.7647,16.6766,16.6839,122490.0
2019-11-15 12:00:00,22.74,22.79,22.73,22.78,106017.0,16.6913,16.728,16.6839,16.7206,106017.0
2019-11-15 12:10:00,22.79,22.79,22.69,22.77,97468.0,16.728,16.728,16.6546,16.7133,97468.0
2019-11-15 12:20:00,22.76,22.78,22.66,22.67,58482.0,16.706,16.7206,16.6326,16.6399,58482.0
2019-11-15 12:30:00,22.67,22.67,22.6,22.65,50226.0,16.6399,16.6399,16.5885,16.6252,50226.0
2019-11-15 12:40:00,22.64,22.68,22.63,22.66,49703.0,16.6179,16.6472,16.6105,16.6326,49703.0
2019-11-15 12:50:00,22.66,22.68,22.61,22.61,51573.0,16.6326,16.6472,16.5959,16.5959,51573.0
2019-11-15 13:00:00,22.61,22.64,22.56,22.62,65802.0,16.5959,16.6179,16.5592,16.6032,65802.0
2019-11-15 13:10:00,22.62,22.66,22.59,22.66,66510.0,16.6032,16.6326,16.5812,16.6326,66510.0
2019-11-15 13:20:00,22.65,22.65,22.6,22.6,47077.0,16.6252,16.6252,16.5885,16.5885,47077.0
2019-11-15 13:30:00,22.6,22.62,22.54,22.58,56611.0,16.5885,16.6032,16.5445,16.5738,56611.0
2019-11-15 13:40:00,22.58,22.6,22.55,22.6,55010.0,16.5738,16.5885,16.5518,16.5885,55010.0
2019-11-15 13:50:00,22.6,22.6,22.58,22.6,70823.0,16.5885,16.5885,16.5738,16.5885,70823.0
2019-11-15 14:00:00,22.59,22.63,22.58,22.63,111664.0,16.5812,16.6105,16.5738,16.6105,111664.0
2019-11-15 14:10:00,22.63,22.63,22.59,22.59,189949.0,16.6105,16.6105,16.5812,16.5812,189949.0
2019-11-15 14:20:00,22.6,22.61,22.53,22.61,192397.0,16.5885,16.5959,16.5371,16.5959,192397.0
2019-11-15 14:30:00,22.6,22.65,22.6,22.6,84472.0,16.5885,16.6252,16.5885,16.5885,84472.0
2019-11-15 14:40:00,22.6,22.61,22.56,22.6,57659.0,16.5885,16.5959,16.5592,16.5885,57659.0
2019-11-15 14:50:00,22.59,22.63,22.58,22.62,70054.0,16.5812,16.6105,16.5738,16.6032,70054.0
2019-11-15 15:00:00,22.62,22.63,22.56,22.57,88764.0,16.6032,16.6105,16.5592,16.5665,88764.0
2019-11-15 15:10:00,22.57,22.59,22.54,22.55,63312.0,16.5665,16.5812,16.5445,16.5518,63312.0
2019-11-15 15:20:00,22.54,22.54,22.45,22.48,100765.0,16.5445,16.5445,16.4784,16.5004,100765.0
2019-11-15 15:30:00,22.48,22.48,22.37,22.38,145565.0,16.5004,16.5004,16.4197,16.427,145565.0
2019-11-15 15:40:00,22.39,22.5,22.37,22.48,231360.0,16.4344,16.5151,16.4197,16.5004,231360.0
2019-11-15 15:50:00,22.48,22.57,22.46,22.57,604114.0,16.5004,16.5665,16.4858,16.5665,604114.0
2019-11-18 09:30:00,22.25,22.32,21.93,22.01,266283.0,16.3316,16.383,16.0967,16.1555,266283.0
2019-11-18 09:40:00,22.01,22.03,21.81,21.86,180291.0,16.1555,16.1701,16.0087,16.0454,180291.0
2019-11-18 09:50:00,21.86,21.89,21.79,21.89,129840.0,16.0454,16.0674,15.994,16.0674,129840.0
2019-11-18 10:00:00,21.89,21.91,21.81,21.84,132370.0,16.0674,16.0821,16.0087,16.0307,132370.0
2019-11-18 10:10:00,21.83,21.86,21.6,21.63,173724.0,16.0233,16.0454,15.8545,15.8765,173724.0
2019-11-18 10:20:00,21.63,21.72,21.62,21.68,118919.0,15.8765,15.9426,15.8692,15.9132,118919.0
2019-11-18 10:30:00,21.67,21.79,21.63,21.77,116722.0,15.9059,15.994,15.8765,15.9793,116722.0
2019-11-18 10:40:00,21.78,21.8,21.7,21.71,96967.0,15.9866,16.0013,15.9279,15.9353,96967.0
2019-11-18 10:50:00,21.71,21.75,21.69,21.73,89695.0,15.9353,15.9646,15.9206,15.9499,89695.0
2019-11-18 11:00:00,21.73,21.81,21.69,21.7,181199.0,15.9499,16.0087,15.9206,15.9279,181199.0
2019-11-18 11:10:00,21.7,21.75,21.66,21.7,81805.0,15.9279,15.9646,15.8986,15.9279,81805.0
2019-11-18 11:20:00,21.7,21.73,21.65,21.66,100991.0,15.9279,15.9499,15.8912,15.8986,100991.0
2019-11-18 11:30:00,21.67,21.68,21.62,21.63,122147.0,15.9059,15.9132,15.8692,15.8765,122147.0
2019-11-18 11:40:00,21.64,21.7,21.62,21.7,103621.0,15.8839,15.9279,15.8692,15.9279,103621.0
2019-11-18 11:50:00,21.7,21.75,21.68,21.75,120458.0,15.9279,15.9646,15.9132,15.9646,120458.0
2019-11-18 12:00:00,21.75,21.79,21.74,21.75,133479.0,15.9646,15.994,15.9573,15.9646,133479.0
2019-11-18 12:10:00,21.75,21.82,21.73,21.78,101950.0,15.9646,16.016,15.9499,15.9866,101950.0
2019-11-18 12:20:00,21.78,21.8,21.73,21.73,69203.0,15.9866,16.0013,15.9499,15.9499,69203.0
2019-11-18 12:30:00,21.73,21.84,21.73,21.82,58848.0,15.9499,16.0307,15.9499,16.016,58848.0
2019-11-18 12:40:00,21.83,21.84,21.76,21.77,56418.0,16.0233,16.0307,15.972,15.9793,56418.0
2019-11-18 12:50:00,21.77,21.81,21.75,21.81,55236.0,15.9793,16.0087,15.9646,16.0087,55236.0
2019-11-18 13:00:00,21.81,21.82,21.77,21.77,72558.0,16.0087,16.016,15.9793,15.9793,72558.0
2019-11-18 13:10:00,21.78,21.78,21.66,21.72,82344.0,15.9866,15.9866,15.8986,15.9426,82344.0
2019-11-18 13:20:00,21.71,21.75,21.71,21.75,47346.0,15.9353,15.9646,15.9353,15.9646,47346.0
2019-11-18 13:30:00,21.74,21.76,21.72,21.75,61473.0,15.9573,15.972,15.9426,15.9646,61473.0
2019-11-18 13:40:00,21.75,21.77,21.7,21.71,88115.0,15.9646,15.9793,15.9279,15.9353,88115.0
2019-11-18 13:50:00,21.71,21.75,21.67,21.73,65395.0,15.9353,15.9646,15.9059,15.9499,65395.0
2019-11-18 14:00:00,21.73,21.75,21.71,21.75,33065.0,15.9499,15.9646,15.9353,15.9646,33065.0
2019-11-18 14:10:00,21.75,21.83,21.74,21.83,113365.0,15.9646,16.0233,15.9573,16.0233,113365.0
2019-11-18 14:20:00,21.83,21.91,21.81,21.9,99963.0,16.0233,16.0821,16.0087,16.0747,99963.0
2019-11-18 14:30:00,21.9,21.93,21.86,21.89,84552.0,16.0747,16.0967,16.0454,16.0674,84552.0
2019-11-18 14:40:00,21.89,21.91,21.86,21.89,109891.0,16.0674,16.0821,16.0454,16.0674,109891.0
2019-11-18 14:50:00,21.88,21.9,21.86,21.89,138189.0,16.06,16.0747,16.0454,16.0674,138189.0
2019-11-18 15:00:00,21.89,21.94,21.85,21.87,147275.0,16.0674,16.1041,16.038,16.0527,147275.0
2019-11-18 15:10:00,21.87,21.92,21.86,21.91,116347.0,16.0527,16.0894,16.0454,16.0821,116347.0
2019-11-18 15:20:00,21.91,21.96,21.9,21.91,118113.0,16.0821,16.1188,16.0747,16.0821,118113.0
2019-11-18 15:30:00,21.92,21.94,21.87,21.9,145900.0,16.0894,16.1041,16.0527,16.0747,145900.0
2019-11-18 15:40:00,21.9,21.95,21.89,21.92,162282.0,16.0747,16.1114,16.0674,16.0894,162282.0
2019-11-18 15:50:00,21.91,21.97,21.9,21.96,550636.0,16.0821,16.1261,16.0747,16.1188,550636.0
2019-11-19 09:30:00,21.84,21.89,21.51,21.53,204354.0,16.0307,16.0674,15.7885,15.8031,204354.0
2019-11-19 09:40:00,21.53,21.53,21.37,21.47,173010.0,15.8031,15.8031,15.6857,15.7591,173010.0
2019-11-19 09:50:00,21.48,21.59,21.4,21.55,302218.0,15.7664,15.8472,15.7077,15.8178,302218.0
2019-11-19 10:00:00,21.55,21.59,21.39,21.52,370571.0,15.8178,15.8472,15.7004,15.7958,370571.0
2019-11-19 10:10:00,21.51,21.63,21.46,21.49,164035.0,15.7885,15.8765,15.7518,15.7738,164035.0
2019-11-19 10:20:00,21.5,21.54,21.42,21.45,99763.0,15.7811,15.8105,15.7224,15.7444,99763.0
2019-11-19 10:30:00,21.45,21.46,21.21,21.31,259612.0,15.7444,15.7518,15.5683,15.6417,259612.0
2019-11-19 10:40:00,21.31,21.44,21.29,21.32,154687.0,15.6417,15.7371,15.627,15.649,154687.0
2019-11-19 10:50:00,21.32,21.44,21.22,21.41,133639.0,15.649,15.7371,15.5756,15.7151,133639.0
2019-11-19 11:00:00,21.42,21.42,21.33,21.37,81593.0,15.7224,15.7224,15.6563,15.6857,81593.0
2019-11-19 11:10:00,21.38,21.42,21.34,21.41,59205.0,15.693,15.7224,15.6637,15.7151,59205.0
2019-11-19 11:20:00,21.4,21.46,21.39,21.43,73056.0,15.7077,15.7518,15.7004,15.7297,73056.0
2019-11-19 11:30:00,21.43,21.54,21.38,21.52,113446.0,15.7297,15.8105,15.693,15.7958,113446.0
2019-11-19 11:40:00,21.52,21.56,21.38,21.39,102910.0,15.7958,15.8252,15.693,15.7004,102910.0
2019-11-19 11:50:00,21.39,21.47,21.36,21.46,94303.0,15.7004,15.7591,15.6784,15.7518,94303.0
2019-11-19 12:00:00,21.46,21.48,21.39,21.48,99930.0,15.7518,15.7664,15.7004,15.7664,99930.0
2019-11-19 12:10:00,21.48,21.6,21.46,21.56,117437.0,15.7664,15.8545,15.7518,15.8252,117437.0
2019-11-19 12:20:00,21.56,21.58,21.51,21.55,48828.0,15.8252,15.8398,15.7885,15.8178,48828.0
2019-11-19 12:30:00,21.55,21.58,21.5,21.52,38395.0,15.8178,15.8398,15.7811,15.7958,38395.0
2019-11-19 12:40:00,21.52,21.57,21.5,21.55,37208.0,15.7958,15.8325,15.7811,15.8178,37208.0
2019-11-19 12:50:00,21.55,21.55,21.5,21.53,29891.0,15.8178,15.8178,15.7811,15.8031,29891.0
2019-11-19 13:00:00,21.53,21.59,21.51,21.59,49213.0,15.8031,15.8472,15.7885,15.8472,49213.0
2019-11-19 13:10:00,21.58,21.6,21.54,21.55,106758.0,15.8398,15.8545,15.8105,15.8178,106758.0
2019-11-19 13:20:00,21.54,21.56,21.49,21.56,51085.0,15.8105,15.8252,15.7738,15.8252,51085.0
2019-11-19 13:30:00,21.55,21.58,21.48,21.51,48297.0,15.8178,15.8398,15.7664,15.7885,48297.0
2019-11-19 13:40:00,21.51,21.55,21.46,21.55,113273.0,15.7885,15.8178,15.7518,15.8178,113273.0
2019-11-19 13:50:00,21.55,21.56,21.51,21.52,54062.0,15.8178,15.8252,15.7885,15.7958,54062.0
2019-11-19 14:00:00,21.52,21.59,21.51,21.54,70900.0,15.7958,15.8472,15.7885,15.8105,70900.0
2019-11-19 14:10:00,21.54,21.55,21.47,21.48,190957.0,15.8105,15.8178,15.7591,15.7664,190957.0
2019-11-19 14:20:00,21.48,21.55,21.47,21.55,114578.0,15.7664,15.8178,15.7591,15.8178,114578.0
2019-11-19 14:30:00,21.55,21.55,21.5,21.53,96013.0,15.8178,15.8178,15.7811,15.8031,96013.0
2019-11-19 14:40:00,21.54,21.58,21.5,21.56,75721.0,15.8105,15.8398,15.7811,15.8252,75721.0
2019-11-19 14:50:00,21.56,21.56,21.49,21.53,76693.0,15.8252,15.8252,15.7738,15.8031,76693.0
2019-11-19 15:00:00,21.53,21.54,21.48,21.52,106272.0,15.8031,15.8105,15.7664,15.7958,106272.0
2019-11-19 15:10:00,21.51,21.54,21.48,21.5,70992.0,15.7885,15.8105,15.7664,15.7811,70992.0
2019-11-19 15:20:00,21.5,21.51,21.47,21.48,80489.0,15.7811,15.7885,15.7591,15.7664,80489.0
2019-11-19 15:30:00,21.48,21.54,21.47,21.52,122381.0,15.7664,15.8105,15.7591,15.7958,122381.0
2019-11-19 15:40:00,21.52,21.54,21.5,21.52,223834.0,15.7958,15.8105,15.7811,15.7958,223834.0
2019-11-19 15:50:00,21.52,21.52,21.46,21.48,479190.0,15.7958,15.7958,15.7518,15.7664,479190.0
2019-11-20 09:30:00,21.4,21.57,21.29,21.52,147810.0,15.7077,15.8325,15.627,15.7958,147810.0
2019-11-20 09:40:00,21.52,21.53,21.42,21.47,139933.0,15.7958,15.8031,15.7224,15.7591,139933.0
2019-11-20 09:50:00,21.47,21.52,21.36,21.36,109966.0,15.7591,15.7958,15.6784,15.6784,109966.0
2019-11-20 10:00:00,21.36,21.45,21.32,21.44,149152.0,15.6784,15.7444,15.649,15.7371,149152.0
2019-11-20 10:10:00,21.44,21.45,21.31,21.39,71544.0,15.7371,15.7444,15.6417,15.7004,71544.0
2019-11-20 10:20:00,21.39,21.51,21.39,21.51,119393.0,15.7004,15.7885,15.7004,15.7885,119393.0
2019-11-20 10:30:00,21.51,21.81,21.51,21.76,134642.0,15.7885,16.0087,15.7885,15.972,134642.0
2019-11-20 10:40:00,21.76,21.78,21.62,21.74,68418.0,15.972,15.9866,15.8692,15.9573,68418.0
2019-11-20 10:50:00,21.74,21.88,21.73,21.82,87347.0,15.9573,16.06,15.9499,16.016,87347.0
2019-11-20 11:00:00,21.82,22.02,21.82,22.0,175145.0,16.016,16.1628,16.016,16.1481,175145.0
2019-11-20 11:10:00,22.01,22.08,21.96,22.06,93207.0,16.1555,16.2068,16.1188,16.1922,93207.0
2019-11-20 11:20:00,22.06,22.22,22.05,22.19,282187.0,16.1922,16.3096,16.1848,16.2876,282187.0
2019-11-20 11:30:00,22.2,22.37,22.19,22.3,263277.0,16.2949,16.4197,16.2876,16.3683,263277.0
2019-11-20 11:40:00,22.3,22.39,22.22,22.35,183534.0,16.3683,16.4344,16.3096,16.405,183534.0
2019-11-20 11:50:00,22.34,22.4,22.27,22.32,134673.0,16.3977,16.4417,16.3463,16.383,134673.0
2019-11-20 12:00:00,22.33,22.43,22.3,22.36,153364.0,16.3903,16.4637,16.3683,16.4124,153364.0
2019-11-20 12:10:00,22.35,22.44,22.35,22.42,118894.0,16.405,16.4711,16.405,16.4564,118894.0
2019-11-20 12:20:00,22.43,22.52,22.41,22.5,98328.0,16.4637,16.5298,16.4491,16.5151,98328.0
2019-11-20 12:30:00,22.49,22.54,22.4,22.43,112081.0,16.5078,16.5445,16.4417,16.4637,112081.0
2019-11-20 12:40:00,22.44,22.46,22.24,22.29,118898.0,16.4711,16.4858,16.3243,16.361,118898.0
2019-11-20 12:50:00,22.28,22.36,22.1,22.22,312737.0,16.3536,16.4124,16.2215,16.3096,312737.0
2019-11-20 13:00:00,22.22,22.23,21.98,22.02,181956.0,16.3096,16.3169,16.1334,16.1628,181956.0
2019-11-20 13:10:00,22.02,22.04,21.93,21.95,134772.0,16.1628,16.1775,16.0967,16.1114,134772.0
2019-11-20 13:20:00,21.94,22.12,21.93,22.05,72949.0,16.1041,16.2362,16.0967,16.1848,72949.0
2019-11-20 13:30:00,22.05,22.09,21.98,22.0,81166.0,16.1848,16.2142,16.1334,16.1481,81166.0
2019-11-20 13:40:00,21.99,22.07,21.98,22.04,80042.0,16.1408,16.1995,16.1334,16.1775,80042.0
2019-11-20 13:50:00,22.04,22.15,22.0,22.09,88807.0,16.1775,16.2582,16.1481,16.2142,88807.0
2019-11-20 14:00:00,22.09,22.16,22.06,22.09,69306.0,16.2142,16.2656,16.1922,16.2142,69306.0
2019-11-20 14:10:00,22.09,22.13,22.02,22.13,94128.0,16.2142,16.2435,16.1628,16.2435,94128.0
2019-11-20 14:20:00,22.13,22.14,22.05,22.11,52351.0,16.2435,16.2509,16.1848,16.2289,52351.0
2019-11-20 14:30:00,22.11,22.15,22.07,22.1,66737.0,16.2289,16.2582,16.1995,16.2215,66737.0
2019-11-20 14:40:00,22.1,22.13,22.03,22.03,84559.0,16.2215,16.2435,16.1701,16.1701,84559.0
2019-11-20 14:50:00,22.04,22.09,21.98,22.05,81444.0,16.1775,16.2142,16.1334,16.1848,81444.0
2019-11-20 15:00:00,22.05,22.06,21.96,21.98,110504.0,16.1848,16.1922,16.1188,16.1334,110504.0
2019-11-20 15:10:00,21.98,22.01,21.95,21.98,142262.0,16.1334,16.1555,16.1114,16.1334,142262.0
2019-11-20 15:20:00,21.97,22.03,21.96,21.97,94084.0,16.1261,16.1701,16.1188,16.1261,94084.0
2019-11-20 15:30:00,21.96,22.0,21.9,21.92,180737.0,16.1188,16.1481,16.0747,16.0894,180737.0
2019-11-20 15:40:00,21.91,21.97,21.9,21.92,133320.0,16.0821,16.1261,16.0747,16.0894,133320.0
2019-11-20 15:50:00,21.93,21.97,21.9,21.95,374344.0,16.0967,16.1261,16.0747,16.1114,374344.0
2019-11-21 09:30:00,22.11,22.21,21.9,22.09,157772.0,16.2289,16.3023,16.0747,16.2142,157772.0
2019-11-21 09:40:00,22.08,22.32,22.02,22.29,146177.0,16.2068,16.383,16.1628,16.361,146177.0
2019-11-21 09:50:00,22.3,22.42,22.22,22.36,146223.0,16.3683,16.4564,16.3096,16.4124,146223.0
2019-11-21 10:00:00,22.36,22.4,22.27,22.3,192931.0,16.4124,16.4417,16.3463,16.3683,192931.0
2019-11-21 10:10:00,22.3,22.35,22.21,22.23,228443.0,16.3683,16.405,16.3023,16.3169,228443.0
2019-11-21 10:20:00,22.23,22.27,22.15,22.22,150975.0,16.3169,16.3463,16.2582,16.3096,150975.0
2019-11-21 10:30:00,22.22,22.37,22.22,22.32,135227.0,16.3096,16.4197,16.3096,16.383,135227.0
2019-11-21 10:40:00,22.32,22.47,22.32,22.44,123419.0,16.383,16.4931,16.383,16.4711,123419.0
2019-11-21 10:50:00,22.43,22.44,22.23,22.3,67429.0,16.4637,16.4711,16.3169,16.3683,67429.0
2019-11-21 11:00:00,22.3,22.37,22.23,22.33,192255.0,16.3683,16.4197,16.3169,16.3903,192255.0
2019-11-21 11:10:00,22.33,22.39,22.23,22.37,177105.0,16.3903,16.4344,16.3169,16.4197,177105.0
2019-11-21 11:20:00,22.36,22.43,22.34,22.38,167380.0,16.4124,16.4637,16.3977,16.427,167380.0
2019-11-21 11:30:00,22.38,22.45,22.35,22.45,83901.0,16.427,16.4784,16.405,16.4784,83901.0
2019-11-21 11:40:00,22.45,22.49,22.41,22.45,78865.0,16.4784,16.5078,16.4491,16.4784,78865.0
2019-11-21 11:50:00,22.45,22.51,22.43,22.5,91132.0,16.4784,16.5225,16.4637,16.5151,91132.0
2019-11-21 12:00:00,22.5,22.64,22.48,22.63,115164.0,16.5151,16.6179,16.5004,16.6105,115164.0
2019-11-21 12:10:00,22.63,22.77,22.63,22.76,150481.0,16.6105,16.7133,16.6105,16.706,150481.0
2019-11-21 12:20:00,22.75,22.79,22.65,22.65,309228.0,16.6986,16.728,16.6252,16.6252,309228.0
2019-11-21 12:30:00,22.64,22.67,22.61,22.67,117408.0,16.6179,16.6399,16.5959,16.6399,117408.0
2019-11-21 12:40:00,22.66,22.77,22.64,22.73,137619.0,16.6326,16.7133,16.6179,16.6839,137619.0
2019-11-21 12:50:00,22.74,22.79,22.73,22.77,72820.0,16.6913,16.728,16.6839,16.7133,72820.0
2019-11-21 13:00:00,22.77,22.77,22.73,22.76,141961.0,16.7133,16.7133,16.6839,16.706,141961.0
2019-11-21 13:10:00,22.77,22.84,22.77,22.8,104721.0,16.7133,16.7647,16.7133,16.7353,104721.0
2019-11-21 13:20:00,22.8,22.85,22.75,22.78,93677.0,16.7353,16.772,16.6986,16.7206,93677.0
2019-11-21 13:30:00,22.79,22.87,22.75,22.86,134787.0,16.728,16.7867,16.6986,16.7794,134787.0
2019-11-21 13:40:00,22.86,22.88,22.78,22.82,66029.0,16.7794,16.794,16.7206,16.75,66029.0
2019-11-21 13:50:00,22.82,22.89,22.79,22.79,93586.0,16.75,16.8014,16.728,16.728,93586.0
2019-11-21 14:00:00,22.8,22.8,22.67,22.71,172866.0,16.7353,16.7353,16.6399,16.6693,172866.0
2019-11-21 14:10:00,22.71,22.73,22.67,22.69,94754.0,16.6693,16.6839,16.6399,16.6546,94754.0
2019-11-21 14:20:00,22.69,22.75,22.69,22.74,40870.0,16.6546,16.6986,16.6546,16.6913,40870.0
2019-11-21 14:30:00,22.74,22.75,22.69,22.73,100722.0,16.6913,16.6986,16.6546,16.6839,100722.0
2019-11-21 14:40:00,22.74,22.76,22.66,22.75,102261.0,16.6913,16.706,16.6326,16.6986,102261.0
2019-11-21 14:50:00,22.74,22.77,22.72,22.76,75052.0,16.6913,16.7133,16.6766,16.706,75052.0
2019-11-21 15:00:00,22.76,22.77,22.69,22.71,85323.0,16.706,16.7133,16.6546,16.6693,85323.0
2019-11-21 15:10:00,22.71,22.73,22.68,22.71,84838.0,16.6693,16.6839,16.6472,16.6693,84838.0
2019-11-21 15:20:00,22.7,22.73,22.68,22.69,94513.0,16.6619,16.6839,16.6472,16.6546,94513.0
2019-11-21 15:30:00,22.7,22.75,22.68,22.75,155371.0,16.6619,16.6986,16.6472,16.6986,155371.0
2019-11-21 15:40:00,22.75,22.75,22.69,22.74,166948.0,16.6986,16.6986,16.6546,16.6913,166948.0
2019-11-21 15:50:00,22.74,22.79,22.68,22.77,813168.0,16.6913,16.728,16.6472,16.7133,813168.0
2019-11-22 09:30:00,22.87,23.03,22.7,22.76,134148.0,16.7867,16.9041,16.6619,16.706,134148.0
2019-11-22 09:40:00,22.78,22.9,22.72,22.83,76930.0,16.7206,16.8087,16.6766,16.7573,76930.0
2019-11-22 09:50:00,22.82,22.95,22.81,22.88,144064.0,16.75,16.8454,16.7427,16.794,144064.0
2019-11-22 10:00:00,22.87,23.04,22.83,22.86,74563.0,16.7867,16.9115,16.7573,16.7794,74563.0
2019-11-22 10:10:00,22.86,22.91,22.78,22.86,87936.0,16.7794,16.8161,16.7206,16.7794,87936.0
2019-11-22 10:20:00,22.86,22.96,22.85,22.87,55111.0,16.7794,16.8528,16.772,16.7867,55111.0
2019-11-22 10:30:00,22.87,22.98,22.85,22.89,68505.0,16.7867,16.8674,16.772,16.8014,68505.0
2019-11-22 10:40:00,22.9,22.94,22.74,22.77,53306.0,16.8087,16.8381,16.6913,16.7133,53306.0
2019-11-22 10:50:00,22.77,22.81,22.7,22.71,264336.0,16.7133,16.7427,16.6619,16.6693,264336.0
2019-11-22 11:00:00,22.7,22.71,22.6,22.65,112167.0,16.6619,16.6693,16.5885,16.6252,112167.0
2019-11-22 11:10:00,22.66,22.71,22.51,22.53,213499.0,16.6326,16.6693,16.5225,16.5371,213499.0
2019-11-22 11:20:00,22.53,22.7,22.52,22.64,65701.0,16.5371,16.6619,16.5298,16.6179,65701.0
2019-11-22 11:30:00,22.64,22.73,22.63,22.73,54146.0,16.6179,16.6839,16.6105,16.6839,54146.0
2019-11-22 11:40:00,22.73,22.76,22.68,22.72,52786.0,16.6839,16.706,16.6472,16.6766,52786.0
2019-11-22 11:50:00,22.73,22.76,22.7,22.76,49484.0,16.6839,16.706,16.6619,16.706,49484.0
2019-11-22 12:00:00,22.76,22.88,22.75,22.86,94064.0,16.706,16.794,16.6986,16.7794,94064.0
2019-11-22 12:10:00,22.85,22.88,22.8,22.84,57081.0,16.772,16.794,16.7353,16.7647,57081.0
2019-11-22 12:20:00,22.84,22.9,22.79,22.89,70614.0,16.7647,16.8087,16.728,16.8014,70614.0
2019-11-22 12:30:00,22.89,22.9,22.83,22.83,43562.0,16.8014,16.8087,16.7573,16.7573,43562.0
2019-11-22 12:40:00,22.83,22.88,22.78,22.79,36360.0,16.7573,16.794,16.7206,16.728,36360.0
2019-11-22 12:50:00,22.78,22.89,22.76,22.86,49649.0,16.7206,16.8014,16.706,16.7794,49649.0
2019-11-22 13:00:00,22.86,22.96,22.84,22.9,91313.0,16.7794,16.8528,16.7647,16.8087,91313.0
2019-11-22 13:10:00,22.91,22.97,22.9,22.93,34446.0,16.8161,16.8601,16.8087,16.8307,34446.0
2019-11-22 13:20:00,22.94,22.95,22.87,22.88,44451.0,16.8381,16.8454,16.7867,16.794,44451.0
2019-11-22 13:30:00,22.88,22.91,22.87,22.91,47596.0,16.794,16.8161,16.7867,16.8161,47596.0
2019-11-22 13:40:00,22.91,22.94,22.85,22.94,61444.0,16.8161,16.8381,16.772,16.8381,61444.0
2019-11-22 13:50:00,22.93,22.96,22.88,22.92,52854.0,16.8307,16.8528,16.794,16.8234,52854.0
2019-11-22 14:00:00,22.93,22.93,22.84,22.85,113773.0,16.8307,16.8307,16.7647,16.772,113773.0
2019-11-22 14:10:00,22.84,22.88,22.77,22.79,72074.0,16.7647,16.794,16.7133,16.728,72074.0
2019-11-22 14:20:00,22.79,22.81,22.74,22.8,80034.0,16.728,16.7427,16.6913,16.7353,80034.0
2019-11-22 14:30:00,22.8,22.84,22.77,22.8,70565.0,16.7353,16.7647,16.7133,16.7353,70565.0
2019-11-22 14:40:00,22.8,22.81,22.75,22.77,110722.0,16.7353,16.7427,16.6986,16.7133,110722.0
2019-11-22 14:50:00,22.78,22.81,22.77,22.8,98772.0,16.7206,16.7427,16.7133,16.7353,98772.0
2019-11-22 15:00:00,22.8,22.81,22.76,22.8,59716.0,16.7353,16.7427,16.706,16.7353,59716.0
2019-11-22 15:10:00,22.79,22.81,22.77,22.77,47289.0,16.728,16.7427,16.7133,16.7133,47289.0
2019-11-22 15:20:00,22.77,22.78,22.72,22.73,83189.0,16.7133,16.7206,16.6766,16.6839,83189.0
2019-11-22 15:30:00,22.73,22.75,22.7,22.71,66251.0,16.6839,16.6986,16.6619,16.6693,66251.0
2019-11-22 15:40:00,22.7,22.76,22.7,22.75,121604.0,16.6619,16.706,16.6619,16.6986,121604.0
2019-11-22 15:50:00,22.74,22.78,22.73,22.76,442296.0,16.6913,16.7206,16.6839,16.706,442296.0
2019-11-25 09:30:00,22.73,22.82,22.58,22.81,125485.0,16.6839,16.75,16.5738,16.7427,125485.0
2019-11-25 09:40:00,22.81,22.85,22.71,22.78,161197.0,16.7427,16.772,16.6693,16.7206,161197.0
2019-11-25 09:50:00,22.78,22.81,22.52,22.55,102936.0,16.7206,16.7427,16.5298,16.5518,102936.0
2019-11-25 10:00:00,22.53,22.71,22.49,22.68,139947.0,16.5371,16.6693,16.5078,16.6472,139947.0
2019-11-25 10:10:00,22.68,22.85,22.66,22.84,94308.0,16.6472,16.772,16.6326,16.7647,94308.0
2019-11-25 10:20:00,22.84,22.89,22.81,22.86,145252.0,16.7647,16.8014,16.7427,16.7794,145252.0
2019-11-25 10:30:00,22.86,22.89,22.78,22.81,86528.0,16.7794,16.8014,16.7206,16.7427,86528.0
2019-11-25 10:40:00,22.8,22.86,22.76,22.76,80879.0,16.7353,16.7794,16.706,16.706,80879.0
2019-11-25 10:50:00,22.76,22.88,22.75,22.77,80573.0,16.706,16.794,16.6986,16.7133,80573.0
2019-11-25 11:00:00,22.77,22.83,22.74,22.78,50086.0,16.7133,16.7573,16.6913,16.7206,50086.0
2019-11-25 11:10:00,22.78,22.85,22.76,22.8,97227.0,16.7206,16.772,16.706,16.7353,97227.0
2019-11-25 11:20:00,22.81,22.85,22.76,22.76,69091.0,16.7427,16.772,16.706,16.706,69091.0
2019-11-25 11:30:00,22.76,22.76,22.66,22.7,49477.0,16.706,16.706,16.6326,16.6619,49477.0
2019-11-25 11:40:00,22.7,22.73,22.67,22.7,61064.0,16.6619,16.6839,16.6399,16.6619,61064.0
2019-11-25 11:50:00,22.7,22.7,22.63,22.64,79750.0,16.6619,16.6619,16.6105,16.6179,79750.0
2019-11-25 12:00:00,22.63,22.73,22.62,22.68,113370.0,16.6105,16.6839,16.6032,16.6472,113370.0
2019-11-25 12:10:00,22.68,22.7,22.61,22.65,103528.0,16.6472,16.6619,16.5959,16.6252,103528.0
2019-11-25 12:20:00,22.66,22.7,22.64,22.65,31252.0,16.6326,16.6619,16.6179,16.6252,31252.0
2019-11-25 12:30:00,22.66,22.74,22.65,22.73,40766.0,16.6326,16.6913,16.6252,16.6839,40766.0
2019-11-25 12:40:00,22.73,22.75,22.69,22.72,70700.0,16.6839,16.6986,16.6546,16.6766,70700.0
2019-11-25 12:50:00,22.73,22.79,22.73,22.77,46197.0,16.6839,16.728,16.6839,16.7133,46197.0
2019-11-25 13:00:00,22.77,22.8,22.73,22.74,55310.0,16.7133,16.7353,16.6839,16.6913,55310.0
2019-11-25 13:10:00,22.74,22.81,22.71,22.81,34737.0,16.6913,16.7427,16.6693,16.7427,34737.0
2019-11-25 13:20:00,22.8,22.82,22.73,22.76,46379.0,16.7353,16.75,16.6839,16.706,46379.0
2019-11-25 13:30:00,22.75,22.8,22.74,22.78,39469.0,16.6986,16.7353,16.6913,16.7206,39469.0
2019-11-25 13:40:00,22.78,22.79,22.72,22.75,36953.0,16.7206,16.728,16.6766,16.6986,36953.0
2019-11-25 13:50:00,22.75,22.76,22.71,22.73,41967.0,16.6986,16.706,16.6693,16.6839,41967.0
2019-11-25 14:00:00,22.73,22.76,22.7,22.75,66905.0,16.6839,16.706,16.6619,16.6986,66905.0
2019-11-25 14:10:00,22.75,22.83,22.73,22.78,64183.0,16.6986,16.7573,16.6839,16.7206,64183.0
2019-11-25 14:20:00,22.78,22.78,22.72,22.73,52117.0,16.7206,16.7206,16.6766,16.6839,52117.0
2019-11-25 14:30:00,22.73,22.75,22.67,22.7,79426.0,16.6839,16.6986,16.6399,16.6619,79426.0
2019-11-25 14:40:00,22.69,22.73,22.68,22.71,55032.0,16.6546,16.6839,16.6472,16.6693,55032.0
2019-11-25 14:50:00,22.72,22.73,22.66,22.68,71513.0,16.6766,16.6839,16.6326,16.6472,71513.0
2019-11-25 15:00:00,22.68,22.71,22.64,22.68,137995.0,16.6472,16.6693,16.6179,16.6472,137995.0
2019-11-25 15:10:00,22.67,22.68,22.6,22.6,76393.0,16.6399,16.6472,16.5885,16.5885,76393.0
2019-11-25 15:20:00,22.6,22.63,22.58,22.63,78395.0,16.5885,16.6105,16.5738,16.6105,78395.0
2019-11-25 15:30:00,22.63,22.7,22.61,22.7,140592.0,16.6105,16.6619,16.5959,16.6619,140592.0
2019-11-25 15:40:00,22.71,22.79,22.69,22.79,154250.0,16.6693,16.728,16.6546,16.728,154250.0
2019-11-25 15:50:00,22.78,22.81,22.73,22.74,707487.0,16.7206,16.7427,16.6839,16.6913,707487.0
2019-11-26 09:30:00,22.7,22.71,22.46,22.55,164608.0,16.6619,16.6693,16.4858,16.5518,164608.0
2019-11-26 09:40:00,22.54,22.66,22.51,22.62,90942.0,16.5445,16.6326,16.5225,16.6032,90942.0
2019-11-26 09:50:00,22.62,22.72,22.61,22.69,88200.0,16.6032,16.6766,16.5959,16.6546,88200.0
2019-11-26 10:00:00,22.69,22.81,22.69,22.71,113075.0,16.6546,16.7427,16.6546,16.6693,113075.0
2019-11-26 10:10:00,22.71,22.74,22.55,22.56,56763.0,16.6693,16.6913,16.5518,16.5592,56763.0
2019-11-26 10:20:00,22.55,22.6,22.48,22.5,69682.0,16.5518,16.5885,16.5004,16.5151,69682.0
2019-11-26 10:30:00,22.5,22.51,22.43,22.43,52412.0,16.5151,16.5225,16.4637,16.4637,52412.0
2019-11-26 10:40:00,22.43,22.52,22.39,22.41,89235.0,16.4637,16.5298,16.4344,16.4491,89235.0
2019-11-26 10:50:00,22.41,22.43,22.36,22.41,67628.0,16.4491,16.4637,16.4124,16.4491,67628.0
2019-11-26 11:00:00,22.41,22.47,22.36,22.39,70811.0,16.4491,16.4931,16.4124,16.4344,70811.0
2019-11-26 11:10:00,22.38,22.47,22.37,22.45,73812.0,16.427,16.4931,16.4197,16.4784,73812.0
2019-11-26 11:20:00,22.45,22.48,22.42,22.42,34964.0,16.4784,16.5004,16.4564,16.4564,34964.0
2019-11-26 11:30:00,22.42,22.42,22.33,22.4,69924.0,16.4564,16.4564,16.3903,16.4417,69924.0
2019-11-26 11:40:00,22.39,22.42,22.36,22.41,54594.0,16.4344,16.4564,16.4124,16.4491,54594.0
2019-11-26 11:50:00,22.41,22.5,22.4,22.5,93229.0,16.4491,16.5151,16.4417,16.5151,93229.0
2019-11-26 12:00:00,22.5,22.54,22.46,22.51,32079.0,16.5151,16.5445,16.4858,16.5225,32079.0
2019-11-26 12:10:00,22.51,22.51,22.44,22.51,51139.0,16.5225,16.5225,16.4711,16.5225,51139.0
2019-11-26 12:20:00,22.51,22.52,22.43,22.45,32216.0,16.5225,16.5298,16.4637,16.4784,32216.0
2019-11-26 12:30:00,22.45,22.48,22.43,22.46,31272.0,16.4784,16.5004,16.4637,16.4858,31272.0
2019-11-26 12:40:00,22.47,22.49,22.43,22.47,34331.0,16.4931,16.5078,16.4637,16.4931,34331.0
2019-11-26 12:50:00,22.47,22.48,22.4,22.42,40623.0,16.4931,16.5004,16.4417,16.4564,40623.0
2019-11-26 13:00:00,22.43,22.46,22.35,22.37,41366.0,16.4637,16.4858,16.405,16.4197,41366.0
2019-11-26 13:10:00,22.38,22.41,22.36,22.37,31806.0,16.427,16.4491,16.4124,16.4197,31806.0
2019-11-26 13:20:00,22.37,22.38,22.28,22.31,71272.0,16.4197,16.427,16.3536,16.3757,71272.0
2019-11-26 13:30:00,22.3,22.39,22.28,22.38,49542.0,16.3683,16.4344,16.3536,16.427,49542.0
2019-11-26 13:40:00,22.38,22.39,22.34,22.35,27996.0,16.427,16.4344,16.3977,16.405,27996.0
2019-11-26 13:50:00,22.36,22.37,22.32,22.33,28712.0,16.4124,16.4197,16.383,16.3903,28712.0
2019-11-26 14:00:00,22.32,22.38,22.31,22.34,73117.0,16.383,16.427,16.3757,16.3977,73117.0
2019-11-26 14:10:00,22.33,22.34,22.29,22.32,53389.0,16.3903,16.3977,16.361,16.383,53389.0
2019-11-26 14:20:00,22.33,22.39,22.33,22.37,60788.0,16.3903,16.4344,16.3903,16.4197,60788.0
2019-11-26 14:30:00,22.37,22.39,22.34,22.36,46244.0,16.4197,16.4344,16.3977,16.4124,46244.0
2019-11-26 14:40:00,22.36,22.39,22.34,22.35,71576.0,16.4124,16.4344,16.3977,16.405,71576.0
2019-11-26 14:50:00,22.35,22.36,22.29,22.3,66031.0,16.405,16.4124,16.361,16.3683,66031.0
2019-11-26 15:00:00,22.3,22.31,22.22,22.22,149878.0,16.3683,16.3757,16.3096,16.3096,149878.0
2019-11-26 15:10:00,22.22,22.24,22.18,22.24,152584.0,16.3096,16.3243,16.2802,16.3243,152584.0
2019-11-26 15:20:00,22.24,22.24,22.15,22.16,85796.0,16.3243,16.3243,16.2582,16.2656,85796.0
2019-11-26 15:30:00,22.16,22.25,22.15,22.23,121692.0,16.2656,16.3316,16.2582,16.3169,121692.0
2019-11-26 15:40:00,22.23,22.26,22.2,22.21,183193.0,16.3169,16.339,16.2949,16.3023,183193.0
2019-11-26 15:50:00,22.22,22.35,22.2,22.26,679598.0,16.3096,16.405,16.2949,16.339,679598.0
2019-11-27 09:30:00,22.35,22.59,22.27,22.47,183105.0,16.405,16.5812,16.3463,16.4931,183105.0
2019-11-27 09:40:00,22.47,22.57,22.42,22.46,124829.0,16.4931,16.5665,16.4564,16.4858,124829.0
2019-11-27 09:50:00,22.46,22.56,22.38,22.47,98500.0,16.4858,16.5592,16.427,16.4931,98500.0
2019-11-27 10:00:00,22.46,22.59,22.4,22.44,111264.0,16.4858,16.5812,16.4417,16.4711,111264.0
2019-11-27 10:10:00,22.45,22.53,22.44,22.51,82163.0,16.4784,16.5371,16.4711,16.5225,82163.0
2019-11-27 10:20:00,22.51,22.56,22.38,22.43,45751.0,16.5225,16.5592,16.427,16.4637,45751.0
2019-11-27 10:30:00,22.42,22.49,22.35,22.38,92549.0,16.4564,16.5078,16.405,16.427,92549.0
2019-11-27 10:40:00,22.39,22.41,22.21,22.23,85813.0,16.4344,16.4491,16.3023,16.3169,85813.0
2019-11-27 10:50:00,22.23,22.29,22.21,22.24,55281.0,16.3169,16.361,16.3023,16.3243,55281.0
2019-11-27 11:00:00,22.24,22.32,22.22,22.31,57162.0,16.3243,16.383,16.3096,16.3757,57162.0
2019-11-27 11:10:00,22.3,22.31,22.19,22.2,41310.0,16.3683,16.3757,16.2876,16.2949,41310.0
2019-11-27 11:20:00,22.19,22.26,22.17,22.23,36180.0,16.2876,16.339,16.2729,16.3169,36180.0
2019-11-27 11:30:00,22.23,22.24,22.13,22.14,52780.0,16.3169,16.3243,16.2435,16.2509,52780.0
2019-11-27 11:40:00,22.15,22.22,22.14,22.19,47379.0,16.2582,16.3096,16.2509,16.2876,47379.0
2019-11-27 11:50:00,22.18,22.18,22.11,22.16,38434.0,16.2802,16.2802,16.2289,16.2656,38434.0
2019-11-27 12:00:00,22.15,22.18,22.1,22.18,35318.0,16.2582,16.2802,16.2215,16.2802,35318.0
2019-11-27 12:10:00,22.18,22.21,22.13,22.17,39028.0,16.2802,16.3023,16.2435,16.2729,39028.0
2019-11-27 12:20:00,22.17,22.22,22.17,22.2,30928.0,16.2729,16.3096,16.2729,16.2949,30928.0
2019-11-27 12:30:00,22.2,22.25,22.19,22.25,34923.0,16.2949,16.3316,16.2876,16.3316,34923.0
2019-11-27 12:40:00,22.25,22.3,22.23,22.29,39016.0,16.3316,16.3683,16.3169,16.361,39016.0
2019-11-27 12:50:00,22.29,22.31,22.24,22.25,37198.0,16.361,16.3757,16.3243,16.3316,37198.0
2019-11-27 13:00:00,22.25,22.33,22.25,22.3,33438.0,16.3316,16.3903,16.3316,16.3683,33438.0
2019-11-27 13:10:00,22.29,22.39,22.29,22.39,58134.0,16.361,16.4344,16.361,16.4344,58134.0
2019-11-27 13:20:00,22.39,22.43,22.35,22.38,42549.0,16.4344,16.4637,16.405,16.427,42549.0
2019-11-27 13:30:00,22.37,22.45,22.36,22.4,66118.0,16.4197,16.4784,16.4124,16.4417,66118.0
2019-11-27 13:40:00,22.4,22.44,22.38,22.42,66707.0,16.4417,16.4711,16.427,16.4564,66707.0
2019-11-27 13:50:00,22.43,22.47,22.4,22.46,44296.0,16.4637,16.4931,16.4417,16.4858,44296.0
2019-11-27 14:00:00,22.46,22.49,22.43,22.48,52767.0,16.4858,16.5078,16.4637,16.5004,52767.0
2019-11-27 14:10:00,22.48,22.49,22.43,22.44,24111.0,16.5004,16.5078,16.4637,16.4711,24111.0
2019-11-27 14:20:00,22.44,22.52,22.43,22.52,46613.0,16.4711,16.5298,16.4637,16.5298,46613.0
2019-11-27 14:30:00,22.52,22.55,22.5,22.51,49016.0,16.5298,16.5518,16.5151,16.5225,49016.0
2019-11-27 14:40:00,22.51,22.53,22.49,22.51,46256.0,16.5225,16.5371,16.5078,16.5225,46256.0
2019-11-27 14:50:00,22.51,22.54,22.46,22.46,60673.0,16.5225,16.5445,16.4858,16.4858,60673.0
2019-11-27 15:00:00,22.45,22.51,22.45,22.5,54176.0,16.4784,16.5225,16.4784,16.5151,54176.0
2019-11-27 15:10:00,22.49,22.51,22.44,22.45,45753.0,16.5078,16.5225,16.4711,16.4784,45753.0
2019-11-27 15:20:00,22.46,22.49,22.43,22.48,56660.0,16.4858,16.5078,16.4637,16.5004,56660.0
2019-11-27 15:30:00,22.49,22.51,22.45,22.48,91874.0,16.5078,16.5225,16.4784,16.5004,91874.0
2019-11-27 15:40:00,22.48,22.52,22.47,22.48,92264.0,16.5004,16.5298,16.4931,16.5004,92264.0
2019-11-27 15:50:00,22.48,22.51,22.46,22.51,332430.0,16.5004,16.5225,16.4858,16.5225,332430.0
2019-11-29 09:30:00,22.25,22.25,21.97,22.02,136927.0,16.3316,16.3316,16.1261,16.1628,136927.0
2019-11-29 09:40:00,22.02,22.04,21.89,22.03,125648.0,16.1628,16.1775,16.0674,16.1701,125648.0
2019-11-29 09:50:00,22.03,22.07,21.98,22.01,67177.0,16.1701,16.1995,16.1334,16.1555,67177.0
2019-11-29 10:00:00,22.02,22.02,21.87,21.88,79710.0,16.1628,16.1628,16.0527,16.06,79710.0
2019-11-29 10:10:00,21.88,21.88,21.77,21.83,112991.0,16.06,16.06,15.9793,16.0233,112991.0
2019-11-29 10:20:00,21.83,21.9,21.81,21.89,53607.0,16.0233,16.0747,16.0087,16.0674,53607.0
2019-11-29 10:30:00,21.9,21.92,21.85,21.9,48126.0,16.0747,16.0894,16.038,16.0747,48126.0
2019-11-29 10:40:00,21.89,21.93,21.86,21.89,53534.0,16.0674,16.0967,16.0454,16.0674,53534.0
2019-11-29 10:50:00,21.89,21.9,21.78,21.83,61102.0,16.0674,16.0747,15.9866,16.0233,61102.0
2019-11-29 11:00:00,21.82,21.83,21.77,21.81,79631.0,16.016,16.0233,15.9793,16.0087,79631.0
2019-11-29 11:10:00,21.81,21.81,21.74,21.76,105498.0,16.0087,16.0087,15.9573,15.972,105498.0
2019-11-29 11:20:00,21.76,21.81,21.71,21.8,63671.0,15.972,16.0087,15.9353,16.0013,63671.0
2019-11-29 11:30:00,21.8,22.02,21.79,22.0,147334.0,16.0013,16.1628,15.994,16.1481,147334.0
2019-11-29 11:40:00,21.99,22.11,21.96,22.08,74670.0,16.1408,16.2289,16.1188,16.2068,74670.0
2019-11-29 11:50:00,22.08,22.15,22.05,22.11,85232.0,16.2068,16.2582,16.1848,16.2289,85232.0
2019-11-29 12:00:00,22.11,22.18,22.0,22.04,89550.0,16.2289,16.2802,16.1481,16.1775,89550.0
2019-11-29 12:10:00,22.04,22.06,21.98,22.04,79837.0,16.1775,16.1922,16.1334,16.1775,79837.0
2019-11-29 12:20:00,22.05,22.1,22.02,22.06,60157.0,16.1848,16.2215,16.1628,16.1922,60157.0
2019-11-29 12:30:00,22.06,22.1,22.02,22.02,65242.0,16.1922,16.2215,16.1628,16.1628,65242.0
2019-11-29 12:40:00,22.02,22.04,21.93,21.95,105523.0,16.1628,16.1775,16.0967,16.1114,105523.0
2019-11-29 12:50:00,21.94,21.98,21.85,21.9,237084.0,16.1041,16.1334,16.038,16.0747,237084.0
2019-12-02 09:30:00,22.15,22.21,21.91,21.98,257035.0,16.2582,16.3023,16.0821,16.1334,257035.0
2019-12-02 09:40:00,21.99,22.24,21.99,22.13,152336.0,16.1408,16.3243,16.1408,16.2435,152336.0
2019-12-02 09:50:00,22.14,22.37,22.13,22.35,183581.0,16.2509,16.4197,16.2435,16.405,183581.0
2019-12-02 10:00:00,22.33,22.34,22.01,22.03,141231.0,16.3903,16.3977,16.1555,16.1701,141231.0
2019-12-02 10:10:00,22.02,22.22,21.97,22.13,105559.0,16.1628,16.3096,16.1261,16.2435,105559.0
2019-12-02 10:20:00,22.14,22.14,22.03,22.11,57581.0,16.2509,16.2509,16.1701,16.2289,57581.0
2019-12-02 10:30:00,22.1,22.2,22.03,22.16,96317.0,16.2215,16.2949,16.1701,16.2656,96317.0
2019-12-02 10:40:00,22.16,22.23,22.11,22.18,62839.0,16.2656,16.3169,16.2289,16.2802,62839.0
2019-12-02 10:50:00,22.15,22.17,22.1,22.14,69532.0,16.2582,16.2729,16.2215,16.2509,69532.0
2019-12-02 11:00:00,22.15,22.2,22.1,22.16,149837.0,16.2582,16.2949,16.2215,16.2656,149837.0
2019-12-02 11:10:00,22.15,22.21,22.09,22.21,71182.0,16.2582,16.3023,16.2142,16.3023,71182.0
2019-12-02 11:20:00,22.21,22.28,22.18,22.26,71103.0,16.3023,16.3536,16.2802,16.339,71103.0
2019-12-02 11:30:00,22.26,22.26,22.17,22.21,40140.0,16.339,16.339,16.2729,16.3023,40140.0
2019-12-02 11:40:00,22.21,22.22,22.1,22.12,35755.0,16.3023,16.3096,16.2215,16.2362,35755.0
2019-12-02 11:50:00,22.11,22.11,22.01,22.02,65064.0,16.2289,16.2289,16.1555,16.1628,65064.0
2019-12-02 12:00:00,22.01,22.07,21.99,22.0,47031.0,16.1555,16.1995,16.1408,16.1481,47031.0
2019-12-02 12:10:00,22.0,22.05,21.94,21.97,56256.0,16.1481,16.1848,16.1041,16.1261,56256.0
2019-12-02 12:20:00,21.96,22.0,21.9,21.94,54941.0,16.1188,16.1481,16.0747,16.1041,54941.0
2019-12-02 12:30:00,21.94,21.96,21.89,21.91,33049.0,16.1041,16.1188,16.0674,16.0821,33049.0
2019-12-02 12:40:00,21.9,21.95,21.84,21.85,34533.0,16.0747,16.1114,16.0307,16.038,34533.0
2019-12-02 12:50:00,21.85,21.93,21.85,21.89,38516.0,16.038,16.0967,16.038,16.0674,38516.0
2019-12-02 13:00:00,21.89,21.92,21.85,21.88,33168.0,16.0674,16.0894,16.038,16.06,33168.0
2019-12-02 13:10:00,21.87,21.95,21.85,21.95,40855.0,16.0527,16.1114,16.038,16.1114,40855.0
2019-12-02 13:20:00,21.95,21.99,21.94,21.96,46234.0,16.1114,16.1408,16.1041,16.1188,46234.0
2019-12-02 13:30:00,21.96,21.97,21.9,21.92,44732.0,16.1188,16.1261,16.0747,16.0894,44732.0
2019-12-02 13:40:00,21.92,21.97,21.92,21.96,20477.0,16.0894,16.1261,16.0894,16.1188,20477.0
2019-12-02 13:50:00,21.97,21.98,21.92,21.94,22990.0,16.1261,16.1334,16.0894,16.1041,22990.0
2019-12-02 14:00:00,21.94,21.94,21.85,21.88,37937.0,16.1041,16.1041,16.038,16.06,37937.0
2019-12-02 14:10:00,21.88,21.94,21.86,21.89,28001.0,16.06,16.1041,16.0454,16.0674,28001.0
2019-12-02 14:20:00,21.89,21.98,21.86,21.96,31111.0,16.0674,16.1334,16.0454,16.1188,31111.0
2019-12-02 14:30:00,21.97,21.97,21.9,21.95,72177.0,16.1261,16.1261,16.0747,16.1114,72177.0
2019-12-02 14:40:00,21.94,21.98,21.94,21.95,49988.0,16.1041,16.1334,16.1041,16.1114,49988.0
2019-12-02 14:50:00,21.96,21.96,21.92,21.93,65928.0,16.1188,16.1188,16.0894,16.0967,65928.0
2019-12-02 15:00:00,21.93,21.94,21.87,21.89,74158.0,16.0967,16.1041,16.0527,16.0674,74158.0
2019-12-02 15:10:00,21.89,21.91,21.85,21.88,72924.0,16.0674,16.0821,16.038,16.06,72924.0
2019-12-02 15:20:00,21.88,21.88,21.82,21.83,61537.0,16.06,16.06,16.016,16.0233,61537.0
2019-12-02 15:30:00,21.83,21.94,21.82,21.92,110762.0,16.0233,16.1041,16.016,16.0894,110762.0
2019-12-02 15:40:00,21.92,21.95,21.88,21.88,121778.0,16.0894,16.1114,16.06,16.06,121778.0
2019-12-02 15:50:00,21.88,21.88,21.79,21.83,340920.0,16.06,16.06,15.994,16.0233,340920.0
2019-12-03 09:30:00,21.5,21.5,21.24,21.36,128566.0,15.7811,15.7811,15.5903,15.6784,128566.0
2019-12-03 09:40:00,21.37,21.37,21.13,21.13,131720.0,15.6857,15.6857,15.5095,15.5095,131720.0
2019-12-03 09:50:00,21.13,21.37,21.09,21.36,113437.0,15.5095,15.6857,15.4802,15.6784,113437.0
2019-12-03 10:00:00,21.34,21.34,21.16,21.18,96425.0,15.6637,15.6637,15.5316,15.5462,96425.0
2019-12-03 10:10:00,21.18,21.29,21.13,21.28,93371.0,15.5462,15.627,15.5095,15.6196,93371.0
2019-12-03 10:20:00,21.27,21.29,21.15,21.18,95464.0,15.6123,15.627,15.5242,15.5462,95464.0
2019-12-03 10:30:00,21.18,21.24,21.15,21.21,78887.0,15.5462,15.5903,15.5242,15.5683,78887.0
2019-12-03 10:40:00,21.2,21.37,21.18,21.3,76180.0,15.5609,15.6857,15.5462,15.6343,76180.0
2019-12-03 10:50:00,21.3,21.46,21.28,21.36,87944.0,15.6343,15.7518,15.6196,15.6784,87944.0
2019-12-03 11:00:00,21.35,21.5,21.34,21.5,48993.0,15.671,15.7811,15.6637,15.7811,48993.0
2019-12-03 11:10:00,21.49,21.59,21.45,21.59,70632.0,15.7738,15.8472,15.7444,15.8472,70632.0
2019-12-03 11:20:00,21.58,21.63,21.54,21.56,94723.0,15.8398,15.8765,15.8105,15.8252,94723.0
2019-12-03 11:30:00,21.55,21.65,21.55,21.62,104900.0,15.8178,15.8912,15.8178,15.8692,104900.0
2019-12-03 11:40:00,21.63,21.67,21.54,21.57,55709.0,15.8765,15.9059,15.8105,15.8325,55709.0
2019-12-03 11:50:00,21.58,21.62,21.54,21.59,53428.0,15.8398,15.8692,15.8105,15.8472,53428.0
2019-12-03 12:00:00,21.6,21.65,21.58,21.64,56686.0,15.8545,15.8912,15.8398,15.8839,56686.0
2019-12-03 12:10:00,21.64,21.68,21.6,21.67,54904.0,15.8839,15.9132,15.8545,15.9059,54904.0
2019-12-03 12:20:00,21.67,21.75,21.66,21.7,78902.0,15.9059,15.9646,15.8986,15.9279,78902.0
2019-12-03 12:30:00,21.7,21.74,21.67,21.69,66758.0,15.9279,15.9573,15.9059,15.9206,66758.0
2019-12-03 12:40:00,21.7,21.73,21.66,21.72,30970.0,15.9279,15.9499,15.8986,15.9426,30970.0
2019-12-03 12:50:00,21.73,21.76,21.68,21.75,62788.0,15.9499,15.972,15.9132,15.9646,62788.0
2019-12-03 13:00:00,21.76,21.77,21.71,21.74,30734.0,15.972,15.9793,15.9353,15.9573,30734.0
2019-12-03 13:10:00,21.74,21.76,21.66,21.68,38706.0,15.9573,15.972,15.8986,15.9132,38706.0
2019-12-03 13:20:00,21.67,21.68,21.6,21.64,33173.0,15.9059,15.9132,15.8545,15.8839,33173.0
2019-12-03 13:30:00,21.64,21.65,21.6,21.62,38812.0,15.8839,15.8912,15.8545,15.8692,38812.0
2019-12-03 13:40:00,21.62,21.67,21.61,21.65,31481.0,15.8692,15.9059,15.8619,15.8912,31481.0
2019-12-03 13:50:00,21.66,21.66,21.6,21.64,73020.0,15.8986,15.8986,15.8545,15.8839,73020.0
2019-12-03 14:00:00,21.64,21.75,21.57,21.62,212680.0,15.8839,15.9646,15.8325,15.8692,212680.0
2019-12-03 14:10:00,21.62,21.63,21.46,21.48,162099.0,15.8692,15.8765,15.7518,15.7664,162099.0
2019-12-03 14:20:00,21.49,21.51,21.42,21.45,196567.0,15.7738,15.7885,15.7224,15.7444,196567.0
2019-12-03 14:30:00,21.44,21.47,21.39,21.46,43475.0,15.7371,15.7591,15.7004,15.7518,43475.0
2019-12-03 14:40:00,21.45,21.47,21.39,21.4,50282.0,15.7444,15.7591,15.7004,15.7077,50282.0
2019-12-03 14:50:00,21.4,21.46,21.39,21.43,59988.0,15.7077,15.7518,15.7004,15.7297,59988.0
2019-12-03 15:00:00,21.43,21.45,21.4,21.42,50348.0,15.7297,15.7444,15.7077,15.7224,50348.0
2019-12-03 15:10:00,21.41,21.46,21.39,21.43,67064.0,15.7151,15.7518,15.7004,15.7297,67064.0
2019-12-03 15:20:00,21.43,21.5,21.43,21.44,180635.0,15.7297,15.7811,15.7297,15.7371,180635.0
2019-12-03 15:30:00,21.44,21.44,21.39,21.42,138716.0,15.7371,15.7371,15.7004,15.7224,138716.0
2019-12-03 15:40:00,21.42,21.42,21.38,21.41,154277.0,15.7224,15.7224,15.693,15.7151,154277.0
2019-12-03 15:50:00,21.42,21.47,21.41,21.42,369877.0,15.7224,15.7591,15.7151,15.7224,369877.0
2019-12-04 09:30:00,21.76,21.99,21.74,21.95,190408.0,15.972,16.1408,15.9573,16.1114,190408.0
2019-12-04 09:40:00,21.97,22.19,21.95,22.18,215344.0,16.1261,16.2876,16.1114,16.2802,215344.0
2019-12-04 09:50:00,22.18,22.25,22.11,22.18,124780.0,16.2802,16.3316,16.2289,16.2802,124780.0
2019-12-04 10:00:00,22.17,22.42,22.16,22.41,234100.0,16.2729,16.4564,16.2656,16.4491,234100.0
2019-12-04 10:10:00,22.41,22.44,22.34,22.38,94657.0,16.4491,16.4711,16.3977,16.427,94657.0
2019-12-04 10:20:00,22.38,22.43,22.3,22.32,156658.0,16.427,16.4637,16.3683,16.383,156658.0
2019-12-04 10:30:00,22.31,22.39,22.28,22.32,116567.0,16.3757,16.4344,16.3536,16.383,116567.0
2019-12-04 10:40:00,22.33,22.42,22.3,22.33,62770.0,16.3903,16.4564,16.3683,16.3903,62770.0
2019-12-04 10:50:00,22.32,22.4,22.29,22.35,46624.0,16.383,16.4417,16.361,16.405,46624.0
2019-12-04 11:00:00,22.36,22.46,22.35,22.42,131042.0,16.4124,16.4858,16.405,16.4564,131042.0
2019-12-04 11:10:00,22.4,22.41,22.31,22.33,36671.0,16.4417,16.4491,16.3757,16.3903,36671.0
2019-12-04 11:20:00,22.32,22.35,22.17,22.26,133963.0,16.383,16.405,16.2729,16.339,133963.0
2019-12-04 11:30:00,22.25,22.31,22.23,22.29,73171.0,16.3316,16.3757,16.3169,16.361,73171.0
2019-12-04 11:40:00,22.29,22.47,22.28,22.46,75442.0,16.361,16.4931,16.3536,16.4858,75442.0
2019-12-04 11:50:00,22.47,22.55,22.46,22.53,116722.0,16.4931,16.5518,16.4858,16.5371,116722.0
2019-12-04 12:00:00,22.52,22.54,22.45,22.49,75415.0,16.5298,16.5445,16.4784,16.5078,75415.0
2019-12-04 12:10:00,22.49,22.53,22.45,22.5,187400.0,16.5078,16.5371,16.4784,16.5151,187400.0
2019-12-04 12:20:00,22.5,22.52,22.45,22.48,65109.0,16.5151,16.5298,16.4784,16.5004,65109.0
2019-12-04 12:30:00,22.49,22.55,22.48,22.53,101129.0,16.5078,16.5518,16.5004,16.5371,101129.0
2019-12-04 12:40:00,22.53,22.56,22.46,22.5,56538.0,16.5371,16.5592,16.4858,16.5151,56538.0
2019-12-04 12:50:00,22.5,22.55,22.47,22.5,128859.0,16.5151,16.5518,16.4931,16.5151,128859.0
2019-12-04 13:00:00,22.5,22.55,22.46,22.49,110235.0,16.5151,16.5518,16.4858,16.5078,110235.0
2019-12-04 13:10:00,22.5,22.53,22.46,22.52,46098.0,16.5151,16.5371,16.4858,16.5298,46098.0
2019-12-04 13:20:00,22.52,22.57,22.51,22.57,98938.0,16.5298,16.5665,16.5225,16.5665,98938.0
2019-12-04 13:30:00,22.56,22.57,22.52,22.55,116343.0,16.5592,16.5665,16.5298,16.5518,116343.0
2019-12-04 13:40:00,22.55,22.59,22.51,22.51,59143.0,16.5518,16.5812,16.5225,16.5225,59143.0
2019-12-04 13:50:00,22.51,22.55,22.48,22.53,78405.0,16.5225,16.5518,16.5004,16.5371,78405.0
2019-12-04 14:00:00,22.52,22.53,22.49,22.49,85872.0,16.5298,16.5371,16.5078,16.5078,85872.0
2019-12-04 14:10:00,22.49,22.49,22.43,22.46,69572.0,16.5078,16.5078,16.4637,16.4858,69572.0
2019-12-04 14:20:00,22.46,22.47,22.39,22.43,90152.0,16.4858,16.4931,16.4344,16.4637,90152.0
2019-12-04 14:30:00,22.43,22.44,22.38,22.4,62763.0,16.4637,16.4711,16.427,16.4417,62763.0
2019-12-04 14:40:00,22.4,22.42,22.35,22.42,141013.0,16.4417,16.4564,16.405,16.4564,141013.0
2019-12-04 14:50:00,22.41,22.43,22.35,22.38,83852.0,16.4491,16.4637,16.405,16.427,83852.0
2019-12-04 15:00:00,22.38,22.41,22.34,22.37,83329.0,16.427,16.4491,16.3977,16.4197,83329.0
2019-12-04 15:10:00,22.37,22.44,22.36,22.44,67546.0,16.4197,16.4711,16.4124,16.4711,67546.0
2019-12-04 15:20:00,22.44,22.44,22.4,22.41,73775.0,16.4711,16.4711,16.4417,16.4491,73775.0
2019-12-04 15:30:00,22.41,22.5,22.4,22.45,130287.0,16.4491,16.5151,16.4417,16.4784,130287.0
2019-12-04 15:40:00,22.46,22.53,22.43,22.52,201319.0,16.4858,16.5371,16.4637,16.5298,201319.0
2019-12-04 15:50:00,22.53,22.57,22.37,22.4,706018.0,16.5371,16.5665,16.4197,16.4417,706018.0
2019-12-05 09:30:00,22.67,22.68,22.57,22.67,227367.0,16.6399,16.6472,16.5665,16.6399,227367.0
2019-12-05 09:40:00,22.66,22.74,22.63,22.64,132424.0,16.6326,16.6913,16.6105,16.6179,132424.0
2019-12-05 09:50:00,22.65,22.67,22.35,22.38,146726.0,16.6252,16.6399,16.405,16.427,146726.0
2019-12-05 10:00:00,22.37,22.41,22.25,22.33,140249.0,16.4197,16.4491,16.3316,16.3903,140249.0
2019-12-05 10:10:00,22.33,22.56,22.29,22.56,113300.0,16.3903,16.5592,16.361,16.5592,113300.0
2019-12-05 10:20:00,22.56,22.56,22.42,22.44,142340.0,16.5592,16.5592,16.4564,16.4711,142340.0
2019-12-05 10:30:00,22.44,22.5,22.41,22.46,86959.0,16.4711,16.5151,16.4491,16.4858,86959.0
2019-12-05 10:40:00,22.45,22.48,22.43,22.45,156319.0,16.4784,16.5004,16.4637,16.4784,156319.0
2019-12-05 10:50:00,22.45,22.48,22.32,22.33,116889.0,16.4784,16.5004,16.383,16.3903,116889.0
2019-12-05 11:00:00,22.34,22.44,22.34,22.36,71963.0,16.3977,16.4711,16.3977,16.4124,71963.0
2019-12-05 11:10:00,22.35,22.36,22.22,22.22,64951.0,16.405,16.4124,16.3096,16.3096,64951.0
2019-12-05 11:20:00,22.22,22.23,22.13,22.2,97501.0,16.3096,16.3169,16.2435,16.2949,97501.0
2019-12-05 11:30:00,22.19,22.29,22.17,22.27,108465.0,16.2876,16.361,16.2729,16.3463,108465.0
2019-12-05 11:40:00,22.28,22.31,22.2,22.21,96448.0,16.3536,16.3757,16.2949,16.3023,96448.0
2019-12-05 11:50:00,22.22,22.26,22.13,22.15,62862.0,16.3096,16.339,16.2435,16.2582,62862.0
2019-12-05 12:00:00,22.14,22.21,22.12,22.13,66251.0,16.2509,16.3023,16.2362,16.2435,66251.0
2019-12-05 12:10:00,22.13,22.16,22.1,22.13,106455.0,16.2435,16.2656,16.2215,16.2435,106455.0
2019-12-05 12:20:00,22.13,22.15,22.11,22.13,43070.0,16.2435,16.2582,16.2289,16.2435,43070.0
2019-12-05 12:30:00,22.13,22.16,22.04,22.05,58550.0,16.2435,16.2656,16.1775,16.1848,58550.0
2019-12-05 12:40:00,22.06,22.08,21.96,21.97,49933.0,16.1922,16.2068,16.1188,16.1261,49933.0
2019-12-05 12:50:00,21.96,22.0,21.92,21.98,63886.0,16.1188,16.1481,16.0894,16.1334,63886.0
2019-12-05 13:00:00,21.98,21.99,21.95,21.97,47492.0,16.1334,16.1408,16.1114,16.1261,47492.0
2019-12-05 13:10:00,21.98,22.06,21.97,21.99,82562.0,16.1334,16.1922,16.1261,16.1408,82562.0
2019-12-05 13:20:00,21.99,22.05,21.98,21.99,44753.0,16.1408,16.1848,16.1334,16.1408,44753.0
2019-12-05 13:30:00,22.0,22.03,21.97,22.03,84713.0,16.1481,16.1701,16.1261,16.1701,84713.0
2019-12-05 13:40:00,22.03,22.04,21.96,21.96,41949.0,16.1701,16.1775,16.1188,16.1188,41949.0
2019-12-05 13:50:00,21.96,22.02,21.93,21.98,100512.0,16.1188,16.1628,16.0967,16.1334,100512.0
2019-12-05 14:00:00,21.98,22.06,21.96,22.05,91030.0,16.1334,16.1922,16.1188,16.1848,91030.0
2019-12-05 14:10:00,22.06,22.13,22.05,22.13,201114.0,16.1922,16.2435,16.1848,16.2435,201114.0
2019-12-05 14:20:00,22.12,22.13,22.01,22.04,126661.0,16.2362,16.2435,16.1555,16.1775,126661.0
2019-12-05 14:30:00,22.04,22.05,22.0,22.02,80054.0,16.1775,16.1848,16.1481,16.1628,80054.0
2019-12-05 14:40:00,22.02,22.04,21.98,21.98,61771.0,16.1628,16.1775,16.1334,16.1334,61771.0
2019-12-05 14:50:00,21.99,22.0,21.87,21.96,95569.0,16.1408,16.1481,16.0527,16.1188,95569.0
2019-12-05 15:00:00,21.96,22.08,21.95,22.05,69988.0,16.1188,16.2068,16.1114,16.1848,69988.0
2019-12-05 15:10:00,22.05,22.09,22.03,22.07,89628.0,16.1848,16.2142,16.1701,16.1995,89628.0
2019-12-05 15:20:00,22.08,22.13,22.07,22.13,78485.0,16.2068,16.2435,16.1995,16.2435,78485.0
2019-12-05 15:30:00,22.13,22.2,22.12,22.14,136271.0,16.2435,16.2949,16.2362,16.2509,136271.0
2019-12-05 15:40:00,22.15,22.18,22.11,22.14,143030.0,16.2582,16.2802,16.2289,16.2509,143030.0
2019-12-05 15:50:00,22.14,22.15,22.05,22.08,452597.0,16.2509,16.2582,16.1848,16.2068,452597.0
2019-12-06 09:30:00,22.17,22.34,22.17,22.33,150121.0,16.2729,16.3977,16.2729,16.3903,150121.0
2019-12-06 09:40:00,22.33,22.65,22.32,22.63,171964.0,16.3903,16.6252,16.383,16.6105,171964.0
2019-12-06 09:50:00,22.63,22.78,22.61,22.68,115098.0,16.6105,16.7206,16.5959,16.6472,115098.0
2019-12-06 10:00:00,22.69,22.88,22.68,22.84,226753.0,16.6546,16.794,16.6472,16.7647,226753.0
2019-12-06 10:10:00,22.84,22.92,22.81,22.89,246627.0,16.7647,16.8234,16.7427,16.8014,246627.0
2019-12-06 10:20:00,22.89,22.99,22.88,22.88,93600.0,16.8014,16.8748,16.794,16.794,93600.0
2019-12-06 10:30:00,22.89,22.98,22.83,22.86,145673.0,16.8014,16.8674,16.7573,16.7794,145673.0
2019-12-06 10:40:00,22.86,22.91,22.81,22.84,98794.0,16.7794,16.8161,16.7427,16.7647,98794.0
2019-12-06 10:50:00,22.84,22.87,22.71,22.71,118320.0,16.7647,16.7867,16.6693,16.6693,118320.0
2019-12-06 11:00:00,22.69,22.84,22.69,22.76,75203.0,16.6546,16.7647,16.6546,16.706,75203.0
2019-12-06 11:10:00,22.77,22.94,22.76,22.88,66282.0,16.7133,16.8381,16.706,16.794,66282.0
2019-12-06 11:20:00,22.89,22.94,22.86,22.92,96867.0,16.8014,16.8381,16.7794,16.8234,96867.0
2019-12-06 11:30:00,22.91,22.99,22.89,22.96,58355.0,16.8161,16.8748,16.8014,16.8528,58355.0
2019-12-06 11:40:00,22.97,22.98,22.87,22.88,197489.0,16.8601,16.8674,16.7867,16.794,197489.0
2019-12-06 11:50:00,22.88,22.96,22.85,22.95,92099.0,16.794,16.8528,16.772,16.8454,92099.0
2019-12-06 12:00:00,22.95,22.96,22.87,22.91,79503.0,16.8454,16.8528,16.7867,16.8161,79503.0
2019-12-06 12:10:00,22.91,22.91,22.82,22.82,45394.0,16.8161,16.8161,16.75,16.75,45394.0
2019-12-06 12:20:00,22.83,22.89,22.8,22.89,63287.0,16.7573,16.8014,16.7353,16.8014,63287.0
2019-12-06 12:30:00,22.89,22.94,22.87,22.9,58900.0,16.8014,16.8381,16.7867,16.8087,58900.0
2019-12-06 12:40:00,22.91,22.94,22.89,22.92,33879.0,16.8161,16.8381,16.8014,16.8234,33879.0
2019-12-06 12:50:00,22.92,22.96,22.91,22.95,46297.0,16.8234,16.8528,16.8161,16.8454,46297.0
2019-12-06 13:00:00,22.95,22.96,22.88,22.94,35036.0,16.8454,16.8528,16.794,16.8381,35036.0
2019-12-06 13:10:00,22.94,22.96,22.89,22.96,36808.0,16.8381,16.8528,16.8014,16.8528,36808.0
2019-12-06 13:20:00,22.95,23.0,22.94,22.99,106853.0,16.8454,16.8821,16.8381,16.8748,106853.0
2019-12-06 13:30:00,22.99,23.06,22.98,23.04,72237.0,16.8748,16.9262,16.8674,16.9115,72237.0
2019-12-06 13:40:00,23.04,23.05,23.0,23.04,31962.0,16.9115,16.9188,16.8821,16.9115,31962.0
2019-12-06 13:50:00,23.03,23.12,23.03,23.05,127037.0,16.9041,16.9702,16.9041,16.9188,127037.0
2019-12-06 14:00:00,23.06,23.14,23.06,23.12,82211.0,16.9262,16.9849,16.9262,16.9702,82211.0
2019-12-06 14:10:00,23.12,23.12,23.05,23.05,45623.0,16.9702,16.9702,16.9188,16.9188,45623.0
2019-12-06 14:20:00,23.05,23.15,23.04,23.1,84975.0,16.9188,16.9922,16.9115,16.9555,84975.0
2019-12-06 14:30:00,23.1,23.1,23.0,23.05,70656.0,16.9555,16.9555,16.8821,16.9188,70656.0
2019-12-06 14:40:00,23.05,23.05,22.97,23.0,77946.0,16.9188,16.9188,16.8601,16.8821,77946.0
2019-12-06 14:50:00,22.99,23.08,22.98,23.07,65479.0,16.8748,16.9408,16.8674,16.9335,65479.0
2019-12-06 15:00:00,23.07,23.14,23.06,23.12,67302.0,16.9335,16.9849,16.9262,16.9702,67302.0
2019-12-06 15:10:00,23.12,23.13,23.08,23.13,52972.0,16.9702,16.9775,16.9408,16.9775,52972.0
2019-12-06 15:20:00,23.13,23.23,23.12,23.2,189428.0,16.9775,17.0509,16.9702,17.0289,189428.0
2019-12-06 15:30:00,23.2,23.23,23.16,23.22,172118.0,17.0289,17.0509,16.9996,17.0436,172118.0
2019-12-06 15:40:00,23.22,23.25,23.19,23.2,181945.0,17.0436,17.0656,17.0216,17.0289,181945.0
2019-12-06 15:50:00,23.2,23.22,23.13,23.14,568121.0,17.0289,17.0436,16.9775,16.9849,568121.0
2019-12-09 09:30:00,22.91,23.13,22.87,23.07,236478.0,16.8161,16.9775,16.7867,16.9335,236478.0
2019-12-09 09:40:00,23.08,23.1,22.93,22.99,90694.0,16.9408,16.9555,16.8307,16.8748,90694.0
2019-12-09 09:50:00,22.99,23.07,22.89,22.94,90456.0,16.8748,16.9335,16.8014,16.8381,90456.0
2019-12-09 10:00:00,22.95,23.05,22.94,23.02,98339.0,16.8454,16.9188,16.8381,16.8968,98339.0
2019-12-09 10:10:00,23.02,23.15,22.99,23.14,112773.0,16.8968,16.9922,16.8748,16.9849,112773.0
2019-12-09 10:20:00,23.14,23.21,23.1,23.12,114779.0,16.9849,17.0363,16.9555,16.9702,114779.0
2019-12-09 10:30:00,23.12,23.23,23.08,23.2,54396.0,16.9702,17.0509,16.9408,17.0289,54396.0
2019-12-09 10:40:00,23.2,23.23,23.15,23.17,49611.0,17.0289,17.0509,16.9922,17.0069,49611.0
2019-12-09 10:50:00,23.17,23.17,23.03,23.05,56340.0,17.0069,17.0069,16.9041,16.9188,56340.0
2019-12-09 11:00:00,23.05,23.06,22.99,23.01,61011.0,16.9188,16.9262,16.8748,16.8895,61011.0
2019-12-09 11:10:00,23.01,23.25,23.0,23.24,170991.0,16.8895,17.0656,16.8821,17.0583,170991.0
2019-12-09 11:20:00,23.25,23.25,23.17,23.21,110657.0,17.0656,17.0656,17.0069,17.0363,110657.0
2019-12-09 11:30:00,23.21,23.23,23.13,23.16,76324.0,17.0363,17.0509,16.9775,16.9996,76324.0
2019-12-09 11:40:00,23.16,23.2,23.13,23.2,82967.0,16.9996,17.0289,16.9775,17.0289,82967.0
2019-12-09 11:50:00,23.2,23.22,23.14,23.17,64381.0,17.0289,17.0436,16.9849,17.0069,64381.0
2019-12-09 12:00:00,23.17,23.21,23.14,23.17,49903.0,17.0069,17.0363,16.9849,17.0069,49903.0
2019-12-09 12:10:00,23.17,23.21,23.11,23.15,131581.0,17.0069,17.0363,16.9629,16.9922,131581.0
2019-12-09 12:20:00,23.14,23.18,23.11,23.18,60345.0,16.9849,17.0142,16.9629,17.0142,60345.0
2019-12-09 12:30:00,23.18,23.2,23.13,23.18,43958.0,17.0142,17.0289,16.9775,17.0142,43958.0
2019-12-09 12:40:00,23.18,23.25,23.16,23.22,75953.0,17.0142,17.0656,16.9996,17.0436,75953.0
2019-12-09 12:50:00,23.23,23.25,23.19,23.21,79604.0,17.0509,17.0656,17.0216,17.0363,79604.0
2019-12-09 13:00:00,23.21,23.26,23.17,23.23,55760.0,17.0363,17.073,17.0069,17.0509,55760.0
2019-12-09 13:10:00,23.23,23.29,23.2,23.29,80388.0,17.0509,17.095,17.0289,17.095,80388.0
2019-12-09 13:20:00,23.29,23.3,23.23,23.25,59043.0,17.095,17.1023,17.0509,17.0656,59043.0
2019-12-09 13:30:00,23.25,23.28,23.22,23.23,59031.0,17.0656,17.0876,17.0436,17.0509,59031.0
2019-12-09 13:40:00,23.23,23.23,23.17,23.2,42537.0,17.0509,17.0509,17.0069,17.0289,42537.0
2019-12-09 13:50:00,23.2,23.24,23.19,23.2,53525.0,17.0289,17.0583,17.0216,17.0289,53525.0
2019-12-09 14:00:00,23.2,23.2,23.09,23.13,80174.0,17.0289,17.0289,16.9482,16.9775,80174.0
2019-12-09 14:10:00,23.14,23.14,23.06,23.1,42116.0,16.9849,16.9849,16.9262,16.9555,42116.0
2019-12-09 14:20:00,23.1,23.14,23.07,23.09,46330.0,16.9555,16.9849,16.9335,16.9482,46330.0
2019-12-09 14:30:00,23.09,23.11,23.02,23.08,52292.0,16.9482,16.9629,16.8968,16.9408,52292.0
2019-12-09 14:40:00,23.08,23.09,23.04,23.05,60842.0,16.9408,16.9482,16.9115,16.9188,60842.0
2019-12-09 14:50:00,23.05,23.07,23.04,23.06,46032.0,16.9188,16.9335,16.9115,16.9262,46032.0
2019-12-09 15:00:00,23.07,23.11,23.05,23.11,70719.0,16.9335,16.9629,16.9188,16.9629,70719.0
2019-12-09 15:10:00,23.11,23.15,23.09,23.13,58188.0,16.9629,16.9922,16.9482,16.9775,58188.0
2019-12-09 15:20:00,23.13,23.19,23.11,23.18,77998.0,16.9775,17.0216,16.9629,17.0142,77998.0
2019-12-09 15:30:00,23.18,23.2,23.1,23.12,99101.0,17.0142,17.0289,16.9555,16.9702,99101.0
2019-12-09 15:40:00,23.12,23.16,23.11,23.13,113823.0,16.9702,16.9996,16.9629,16.9775,113823.0
2019-12-09 15:50:00,23.13,23.18,23.11,23.15,399207.0,16.9775,17.0142,16.9629,16.9922,399207.0
2019-12-10 09:30:00,23.49,23.65,23.32,23.5,429895.0,17.2418,17.3592,17.117,17.2491,429895.0
2019-12-10 09:40:00,23.5,23.64,23.48,23.6,250020.0,17.2491,17.3519,17.2345,17.3225,250020.0
2019-12-10 09:50:00,23.6,23.76,23.5,23.75,163377.0,17.3225,17.44,17.2491,17.4326,163377.0
2019-12-10 10:00:00,23.75,23.89,23.72,23.77,183129.0,17.4326,17.5354,17.4106,17.4473,183129.0
2019-12-10 10:10:00,23.77,23.85,23.71,23.78,146634.0,17.4473,17.506,17.4033,17.4547,146634.0
2019-12-10 10:20:00,23.78,23.86,23.78,23.84,120582.0,17.4547,17.5134,17.4547,17.4987,120582.0
2019-12-10 10:30:00,23.85,23.85,23.66,23.69,160894.0,17.506,17.506,17.3666,17.3886,160894.0
2019-12-10 10:40:00,23.69,23.76,23.65,23.72,75333.0,17.3886,17.44,17.3592,17.4106,75333.0
2019-12-10 10:50:00,23.72,23.72,23.63,23.68,54690.0,17.4106,17.4106,17.3446,17.3813,54690.0
2019-12-10 11:00:00,23.68,23.71,23.49,23.59,142183.0,17.3813,17.4033,17.2418,17.3152,142183.0
2019-12-10 11:10:00,23.59,23.65,23.55,23.56,52449.0,17.3152,17.3592,17.2858,17.2932,52449.0
2019-12-10 11:20:00,23.55,23.65,23.55,23.62,82704.0,17.2858,17.3592,17.2858,17.3372,82704.0
2019-12-10 11:30:00,23.62,23.63,23.56,23.57,72106.0,17.3372,17.3446,17.2932,17.3005,72106.0
2019-12-10 11:40:00,23.56,23.58,23.51,23.56,44070.0,17.2932,17.3079,17.2565,17.2932,44070.0
2019-12-10 11:50:00,23.56,23.57,23.43,23.46,79666.0,17.2932,17.3005,17.1978,17.2198,79666.0
2019-12-10 12:00:00,23.46,23.53,23.46,23.47,40757.0,17.2198,17.2712,17.2198,17.2271,40757.0
2019-12-10 12:10:00,23.47,23.49,23.41,23.42,76822.0,17.2271,17.2418,17.1831,17.1904,76822.0
2019-12-10 12:20:00,23.43,23.44,23.37,23.37,56134.0,17.1978,17.2051,17.1537,17.1537,56134.0
2019-12-10 12:30:00,23.37,23.39,23.28,23.29,184563.0,17.1537,17.1684,17.0876,17.095,184563.0
2019-12-10 12:40:00,23.29,23.33,23.26,23.27,84129.0,17.095,17.1243,17.073,17.0803,84129.0
2019-12-10 12:50:00,23.27,23.33,23.26,23.28,70167.0,17.0803,17.1243,17.073,17.0876,70167.0
2019-12-10 13:00:00,23.27,23.3,23.19,23.26,98990.0,17.0803,17.1023,17.0216,17.073,98990.0
2019-12-10 13:10:00,23.26,23.3,23.23,23.28,38010.0,17.073,17.1023,17.0509,17.0876,38010.0
2019-12-10 13:20:00,23.28,23.29,23.23,23.24,40631.0,17.0876,17.095,17.0509,17.0583,40631.0
2019-12-10 13:30:00,23.24,23.26,23.19,23.2,35226.0,17.0583,17.073,17.0216,17.0289,35226.0
2019-12-10 13:40:00,23.2,23.24,23.16,23.19,70304.0,17.0289,17.0583,16.9996,17.0216,70304.0
2019-12-10 13:50:00,23.19,23.22,23.16,23.21,87607.0,17.0216,17.0436,16.9996,17.0363,87607.0
2019-12-10 14:00:00,23.21,23.3,23.2,23.3,106836.0,17.0363,17.1023,17.0289,17.1023,106836.0
2019-12-10 14:10:00,23.29,23.35,23.28,23.31,120211.0,17.095,17.139,17.0876,17.1097,120211.0
2019-12-10 14:20:00,23.31,23.34,23.27,23.29,68359.0,17.1097,17.1317,17.0803,17.095,68359.0
2019-12-10 14:30:00,23.29,23.32,23.24,23.26,41126.0,17.095,17.117,17.0583,17.073,41126.0
2019-12-10 14:40:00,23.26,23.33,23.24,23.32,46181.0,17.073,17.1243,17.0583,17.117,46181.0
2019-12-10 14:50:00,23.32,23.34,23.29,23.31,45083.0,17.117,17.1317,17.095,17.1097,45083.0
2019-12-10 15:00:00,23.32,23.33,23.28,23.29,59336.0,17.117,17.1243,17.0876,17.095,59336.0
2019-12-10 15:10:00,23.3,23.36,23.29,23.34,59792.0,17.1023,17.1464,17.095,17.1317,59792.0
2019-12-10 15:20:00,23.34,23.4,23.31,23.4,94350.0,17.1317,17.1757,17.1097,17.1757,94350.0
2019-12-10 15:30:00,23.4,23.45,23.36,23.43,96659.0,17.1757,17.2124,17.1464,17.1978,96659.0
2019-12-10 15:40:00,23.43,23.5,23.41,23.49,153278.0,17.1978,17.2491,17.1831,17.2418,153278.0
2019-12-10 15:50:00,23.48,23.51,23.4,23.43,365307.0,17.2345,17.2565,17.1757,17.1978,365307.0
2019-12-11 09:30:00,23.33,23.45,23.27,23.31,146914.0,17.1243,17.2124,17.0803,17.1097,146914.0
2019-12-11 09:40:00,23.32,23.42,23.29,23.41,60835.0,17.117,17.1904,17.095,17.1831,60835.0
2019-12-11 09:50:00,23.42,23.43,23.29,23.3,39669.0,17.1904,17.1978,17.095,17.1023,39669.0
2019-12-11 10:00:00,23.3,23.37,23.28,23.34,33222.0,17.1023,17.1537,17.0876,17.1317,33222.0
2019-12-11 10:10:00,23.33,23.52,23.33,23.48,125006.0,17.1243,17.2638,17.1243,17.2345,125006.0
2019-12-11 10:20:00,23.47,23.55,23.46,23.51,53507.0,17.2271,17.2858,17.2198,17.2565,53507.0
2019-12-11 10:30:00,23.51,23.51,23.23,23.26,123408.0,17.2565,17.2565,17.0509,17.073,123408.0
2019-12-11 10:40:00,23.26,23.3,23.12,23.14,70057.0,17.073,17.1023,16.9702,16.9849,70057.0
2019-12-11 10:50:00,23.15,23.2,23.13,23.18,77785.0,16.9922,17.0289,16.9775,17.0142,77785.0
2019-12-11 11:00:00,23.18,23.36,23.18,23.36,58826.0,17.0142,17.1464,17.0142,17.1464,58826.0
2019-12-11 11:10:00,23.35,23.37,23.29,23.33,60290.0,17.139,17.1537,17.095,17.1243,60290.0
2019-12-11 11:20:00,23.34,23.36,23.3,23.34,48945.0,17.1317,17.1464,17.1023,17.1317,48945.0
2019-12-11 11:30:00,23.34,23.41,23.31,23.41,59929.0,17.1317,17.1831,17.1097,17.1831,59929.0
2019-12-11 11:40:00,23.42,23.44,23.38,23.4,38442.0,17.1904,17.2051,17.1611,17.1757,38442.0
2019-12-11 11:50:00,23.39,23.46,23.35,23.42,82829.0,17.1684,17.2198,17.139,17.1904,82829.0
2019-12-11 12:00:00,23.42,23.49,23.42,23.49,47764.0,17.1904,17.2418,17.1904,17.2418,47764.0
2019-12-11 12:10:00,23.49,23.51,23.46,23.5,28782.0,17.2418,17.2565,17.2198,17.2491,28782.0
2019-12-11 12:20:00,23.5,23.54,23.45,23.53,51185.0,17.2491,17.2785,17.2124,17.2712,51185.0
2019-12-11 12:30:00,23.53,23.57,23.5,23.52,56166.0,17.2712,17.3005,17.2491,17.2638,56166.0
2019-12-11 12:40:00,23.53,23.58,23.51,23.52,43118.0,17.2712,17.3079,17.2565,17.2638,43118.0
2019-12-11 12:50:00,23.53,23.58,23.5,23.55,30583.0,17.2712,17.3079,17.2491,17.2858,30583.0
2019-12-11 13:00:00,23.55,23.58,23.51,23.54,42708.0,17.2858,17.3079,17.2565,17.2785,42708.0
2019-12-11 13:10:00,23.52,23.54,23.49,23.5,38227.0,17.2638,17.2785,17.2418,17.2491,38227.0
2019-12-11 13:20:00,23.5,23.52,23.45,23.46,56109.0,17.2491,17.2638,17.2124,17.2198,56109.0
2019-12-11 13:30:00,23.46,23.48,23.42,23.43,42132.0,17.2198,17.2345,17.1904,17.1978,42132.0
2019-12-11 13:40:00,23.43,23.43,23.38,23.4,40263.0,17.1978,17.1978,17.1611,17.1757,40263.0
2019-12-11 13:50:00,23.39,23.45,23.37,23.44,42747.0,17.1684,17.2124,17.1537,17.2051,42747.0
2019-12-11 14:00:00,23.43,23.47,23.41,23.44,32119.0,17.1978,17.2271,17.1831,17.2051,32119.0
2019-12-11 14:10:00,23.44,23.47,23.4,23.45,60085.0,17.2051,17.2271,17.1757,17.2124,60085.0
2019-12-11 14:20:00,23.45,23.46,23.39,23.41,56548.0,17.2124,17.2198,17.1684,17.1831,56548.0
2019-12-11 14:30:00,23.4,23.45,23.39,23.42,35114.0,17.1757,17.2124,17.1684,17.1904,35114.0
2019-12-11 14:40:00,23.42,23.49,23.41,23.47,43425.0,17.1904,17.2418,17.1831,17.2271,43425.0
2019-12-11 14:50:00,23.46,23.5,23.45,23.49,31854.0,17.2198,17.2491,17.2124,17.2418,31854.0
2019-12-11 15:00:00,23.49,23.5,23.45,23.48,62931.0,17.2418,17.2491,17.2124,17.2345,62931.0
2019-12-11 15:10:00,23.48,23.51,23.46,23.48,111555.0,17.2345,17.2565,17.2198,17.2345,111555.0
2019-12-11 15:20:00,23.48,23.5,23.46,23.48,63128.0,17.2345,17.2491,17.2198,17.2345,63128.0
2019-12-11 15:30:00,23.48,23.5,23.47,23.49,69169.0,17.2345,17.2491,17.2271,17.2418,69169.0
2019-12-11 15:40:00,23.5,23.5,23.42,23.44,121673.0,17.2491,17.2491,17.1904,17.2051,121673.0
2019-12-11 15:50:00,23.44,23.46,23.39,23.42,376906.0,17.2051,17.2198,17.1684,17.1904,376906.0
2019-12-12 09:30:00,23.39,23.72,23.32,23.69,174282.0,17.2328,17.4759,17.1812,17.4538,174282.0
2019-12-12 09:40:00,23.7,23.72,23.59,23.68,90166.0,17.4612,17.4759,17.3802,17.4465,90166.0
2019-12-12 09:50:00,23.68,23.81,23.65,23.79,139923.0,17.4465,17.5422,17.4244,17.5275,139923.0
2019-12-12 10:00:00,23.79,24.08,23.77,24.07,247976.0,17.5275,17.7412,17.5128,17.7338,247976.0
2019-12-12 10:10:00,24.07,24.12,23.99,24.05,194714.0,17.7338,17.7706,17.6749,17.7191,194714.0
2019-12-12 10:20:00,24.04,24.07,23.93,23.94,138643.0,17.7117,17.7338,17.6306,17.638,138643.0
2019-12-12 10:30:00,23.95,24.01,23.92,23.94,148905.0,17.6454,17.6896,17.6233,17.638,148905.0
2019-12-12 10:40:00,23.95,23.95,23.89,23.94,120820.0,17.6454,17.6454,17.6012,17.638,120820.0
2019-12-12 10:50:00,23.94,23.99,23.92,23.95,107195.0,17.638,17.6749,17.6233,17.6454,107195.0
2019-12-12 11:00:00,23.96,23.97,23.91,23.91,70970.0,17.6528,17.6601,17.6159,17.6159,70970.0
2019-12-12 11:10:00,23.91,23.96,23.86,23.87,80054.0,17.6159,17.6528,17.5791,17.5864,80054.0
2019-12-12 11:20:00,23.87,23.97,23.82,23.96,116895.0,17.5864,17.6601,17.5496,17.6528,116895.0
2019-12-12 11:30:00,23.96,24.01,23.94,23.96,180223.0,17.6528,17.6896,17.638,17.6528,180223.0
2019-12-12 11:40:00,23.96,24.0,23.91,23.95,80903.0,17.6528,17.6822,17.6159,17.6454,80903.0
2019-12-12 11:50:00,23.95,23.99,23.9,23.93,76650.0,17.6454,17.6749,17.6085,17.6306,76650.0
2019-12-12 12:00:00,23.94,23.94,23.87,23.93,55171.0,17.638,17.638,17.5864,17.6306,55171.0
2019-12-12 12:10:00,23.93,24.01,23.9,24.0,90053.0,17.6306,17.6896,17.6085,17.6822,90053.0
2019-12-12 12:20:00,24.0,24.0,23.94,23.98,99346.0,17.6822,17.6822,17.638,17.6675,99346.0
2019-12-12 12:30:00,23.98,23.99,23.95,23.98,106848.0,17.6675,17.6749,17.6454,17.6675,106848.0
2019-12-12 12:40:00,23.99,24.01,23.97,23.99,66722.0,17.6749,17.6896,17.6601,17.6749,66722.0
2019-12-12 12:50:00,23.98,24.0,23.93,23.95,52932.0,17.6675,17.6822,17.6306,17.6454,52932.0
2019-12-12 13:00:00,23.95,23.97,23.94,23.96,54474.0,17.6454,17.6601,17.638,17.6528,54474.0
2019-12-12 13:10:00,23.97,24.0,23.96,24.0,81392.0,17.6601,17.6822,17.6528,17.6822,81392.0
2019-12-12 13:20:00,23.99,24.05,23.96,24.0,198714.0,17.6749,17.7191,17.6528,17.6822,198714.0
2019-12-12 13:30:00,24.0,24.0,23.94,23.96,109767.0,17.6822,17.6822,17.638,17.6528,109767.0
2019-12-12 13:40:00,23.96,23.99,23.93,23.95,101402.0,17.6528,17.6749,17.6306,17.6454,101402.0
2019-12-12 13:50:00,23.95,23.99,23.92,23.95,105064.0,17.6454,17.6749,17.6233,17.6454,105064.0
2019-12-12 14:00:00,23.95,23.95,23.9,23.95,74621.0,17.6454,17.6454,17.6085,17.6454,74621.0
2019-12-12 14:10:00,23.95,24.0,23.93,23.98,60521.0,17.6454,17.6822,17.6306,17.6675,60521.0
2019-12-12 14:20:00,23.99,24.0,23.92,23.95,61992.0,17.6749,17.6822,17.6233,17.6454,61992.0
2019-12-12 14:30:00,23.94,24.07,23.94,24.03,148526.0,17.638,17.7338,17.638,17.7043,148526.0
2019-12-12 14:40:00,24.04,24.11,24.03,24.07,122901.0,17.7117,17.7633,17.7043,17.7338,122901.0
2019-12-12 14:50:00,24.06,24.09,24.03,24.04,125976.0,17.7264,17.7485,17.7043,17.7117,125976.0
2019-12-12 15:00:00,24.05,24.08,24.02,24.04,173511.0,17.7191,17.7412,17.697,17.7117,173511.0
2019-12-12 15:10:00,24.04,24.06,24.0,24.02,113494.0,17.7117,17.7264,17.6822,17.697,113494.0
2019-12-12 15:20:00,24.02,24.06,24.0,24.05,106748.0,17.697,17.7264,17.6822,17.7191,106748.0
2019-12-12 15:30:00,24.05,24.06,23.98,24.04,126020.0,17.7191,17.7264,17.6675,17.7117,126020.0
2019-12-12 15:40:00,24.03,24.08,24.02,24.05,215830.0,17.7043,17.7412,17.697,17.7191,215830.0
2019-12-12 15:50:00,24.06,24.07,23.98,23.98,376405.0,17.7264,17.7338,17.6675,17.6675,376405.0
2019-12-13 09:30:00,24.05,24.1,23.65,23.72,200373.0,17.7191,17.7559,17.4244,17.4759,200373.0
2019-12-13 09:40:00,23.73,23.79,23.55,23.58,81466.0,17.4833,17.5275,17.3507,17.3728,81466.0
2019-12-13 09:50:00,23.57,23.74,23.57,23.71,71645.0,17.3654,17.4907,17.3654,17.4686,71645.0
2019-12-13 10:00:00,23.71,24.12,23.7,24.1,228999.0,17.4686,17.7706,17.4612,17.7559,228999.0
2019-12-13 10:10:00,24.11,24.19,24.04,24.07,207458.0,17.7633,17.8222,17.7117,17.7338,207458.0
2019-12-13 10:20:00,24.08,24.21,24.05,24.1,208704.0,17.7412,17.8369,17.7191,17.7559,208704.0
2019-12-13 10:30:00,24.09,24.09,23.75,23.8,237279.0,17.7485,17.7485,17.498,17.5349,237279.0
2019-12-13 10:40:00,23.8,23.9,23.78,23.84,188955.0,17.5349,17.6085,17.5201,17.5643,188955.0
2019-12-13 10:50:00,23.85,23.88,23.65,23.65,166193.0,17.5717,17.5938,17.4244,17.4244,166193.0
2019-12-13 11:00:00,23.66,23.71,23.6,23.65,88737.0,17.4317,17.4686,17.3875,17.4244,88737.0
2019-12-13 11:10:00,23.65,23.67,23.52,23.54,85369.0,17.4244,17.4391,17.3286,17.3433,85369.0
2019-12-13 11:20:00,23.55,23.56,23.43,23.51,116052.0,17.3507,17.358,17.2623,17.3212,116052.0
2019-12-13 11:30:00,23.5,23.57,23.45,23.56,77047.0,17.3138,17.3654,17.277,17.358,77047.0
2019-12-13 11:40:00,23.57,23.62,23.5,23.57,48327.0,17.3654,17.4023,17.3138,17.3654,48327.0
2019-12-13 11:50:00,23.58,23.7,23.58,23.69,68338.0,17.3728,17.4612,17.3728,17.4538,68338.0
2019-12-13 12:00:00,23.69,23.72,23.64,23.69,65292.0,17.4538,17.4759,17.417,17.4538,65292.0
2019-12-13 12:10:00,23.7,23.74,23.66,23.73,63125.0,17.4612,17.4907,17.4317,17.4833,63125.0
2019-12-13 12:20:00,23.73,23.77,23.72,23.75,48596.0,17.4833,17.5128,17.4759,17.498,48596.0
2019-12-13 12:30:00,23.75,23.79,23.74,23.77,49545.0,17.498,17.5275,17.4907,17.5128,49545.0
2019-12-13 12:40:00,23.76,23.78,23.72,23.76,24027.0,17.5054,17.5201,17.4759,17.5054,24027.0
2019-12-13 12:50:00,23.77,23.78,23.71,23.77,23019.0,17.5128,17.5201,17.4686,17.5128,23019.0
2019-12-13 13:00:00,23.77,23.8,23.75,23.75,38392.0,17.5128,17.5349,17.498,17.498,38392.0
2019-12-13 13:10:00,23.75,23.78,23.73,23.77,46206.0,17.498,17.5201,17.4833,17.5128,46206.0
2019-12-13 13:20:00,23.76,23.77,23.72,23.72,27393.0,17.5054,17.5128,17.4759,17.4759,27393.0
2019-12-13 13:30:00,23.73,23.73,23.68,23.69,32644.0,17.4833,17.4833,17.4465,17.4538,32644.0
2019-12-13 13:40:00,23.69,23.7,23.65,23.69,34331.0,17.4538,17.4612,17.4244,17.4538,34331.0
2019-12-13 13:50:00,23.7,23.73,23.67,23.68,44939.0,17.4612,17.4833,17.4391,17.4465,44939.0
2019-12-13 14:00:00,23.69,23.7,23.56,23.57,46702.0,17.4538,17.4612,17.358,17.3654,46702.0
2019-12-13 14:10:00,23.56,23.62,23.55,23.62,57295.0,17.358,17.4023,17.3507,17.4023,57295.0
2019-12-13 14:20:00,23.62,23.63,23.56,23.6,49571.0,17.4023,17.4096,17.358,17.3875,49571.0
2019-12-13 14:30:00,23.59,23.61,23.54,23.57,38491.0,17.3802,17.3949,17.3433,17.3654,38491.0
2019-12-13 14:40:00,23.57,23.57,23.48,23.52,77676.0,17.3654,17.3654,17.2991,17.3286,77676.0
2019-12-13 14:50:00,23.52,23.58,23.51,23.57,41455.0,17.3286,17.3728,17.3212,17.3654,41455.0
2019-12-13 15:00:00,23.56,23.56,23.51,23.54,57420.0,17.358,17.358,17.3212,17.3433,57420.0
2019-12-13 15:10:00,23.54,23.55,23.51,23.53,79398.0,17.3433,17.3507,17.3212,17.3359,79398.0
2019-12-13 15:20:00,23.53,23.56,23.46,23.47,60397.0,17.3359,17.358,17.2844,17.2917,60397.0
2019-12-13 15:30:00,23.48,23.51,23.47,23.5,79382.0,17.2991,17.3212,17.2917,17.3138,79382.0
2019-12-13 15:40:00,23.5,23.51,23.47,23.48,131274.0,17.3138,17.3212,17.2917,17.2991,131274.0
2019-12-13 15:50:00,23.48,23.52,23.43,23.48,334245.0,17.2991,17.3286,17.2623,17.2991,334245.0
2019-12-16 09:30:00,23.78,23.97,23.63,23.8,179401.0,17.5201,17.6601,17.4096,17.5349,179401.0
2019-12-16 09:40:00,23.79,24.12,23.79,24.07,141567.0,17.5275,17.7706,17.5275,17.7338,141567.0
2019-12-16 09:50:00,24.07,24.14,24.0,24.04,397366.0,17.7338,17.7854,17.6822,17.7117,397366.0
2019-12-16 10:00:00,24.05,24.14,24.05,24.08,290292.0,17.7191,17.7854,17.7191,17.7412,290292.0
2019-12-16 10:10:00,24.07,24.21,24.06,24.14,253955.0,17.7338,17.8369,17.7264,17.7854,253955.0
2019-12-16 10:20:00,24.14,24.15,24.07,24.12,128852.0,17.7854,17.7927,17.7338,17.7706,128852.0
2019-12-16 10:30:00,24.13,24.15,24.08,24.11,326377.0,17.778,17.7927,17.7412,17.7633,326377.0
2019-12-16 10:40:00,24.11,24.13,24.07,24.1,115509.0,17.7633,17.778,17.7338,17.7559,115509.0
2019-12-16 10:50:00,24.1,24.11,24.01,24.07,183067.0,17.7559,17.7633,17.6896,17.7338,183067.0
2019-12-16 11:00:00,24.06,24.11,23.98,24.03,76698.0,17.7264,17.7633,17.6675,17.7043,76698.0
2019-12-16 11:10:00,24.03,24.07,23.98,24.0,157240.0,17.7043,17.7338,17.6675,17.6822,157240.0
2019-12-16 11:20:00,24.0,24.09,24.0,24.07,105952.0,17.6822,17.7485,17.6822,17.7338,105952.0
2019-12-16 11:30:00,24.08,24.1,24.05,24.06,80243.0,17.7412,17.7559,17.7191,17.7264,80243.0
2019-12-16 11:40:00,24.06,24.06,24.0,24.01,62635.0,17.7264,17.7264,17.6822,17.6896,62635.0
2019-12-16 11:50:00,24.01,24.03,23.95,23.97,172934.0,17.6896,17.7043,17.6454,17.6601,172934.0
2019-12-16 12:00:00,23.98,24.0,23.95,23.97,62633.0,17.6675,17.6822,17.6454,17.6601,62633.0
2019-12-16 12:10:00,23.96,24.0,23.95,23.98,42797.0,17.6528,17.6822,17.6454,17.6675,42797.0
2019-12-16 12:20:00,23.97,23.97,23.93,23.94,62347.0,17.6601,17.6601,17.6306,17.638,62347.0
2019-12-16 12:30:00,23.94,23.97,23.92,23.94,46465.0,17.638,17.6601,17.6233,17.638,46465.0
2019-12-16 12:40:00,23.94,23.99,23.92,23.96,29793.0,17.638,17.6749,17.6233,17.6528,29793.0
2019-12-16 12:50:00,23.97,24.0,23.97,24.0,35027.0,17.6601,17.6822,17.6601,17.6822,35027.0
2019-12-16 13:00:00,23.99,24.0,23.97,23.99,33378.0,17.6749,17.6822,17.6601,17.6749,33378.0
2019-12-16 13:10:00,23.99,24.0,23.97,23.98,34141.0,17.6749,17.6822,17.6601,17.6675,34141.0
2019-12-16 13:20:00,23.99,24.0,23.96,23.98,49665.0,17.6749,17.6822,17.6528,17.6675,49665.0
2019-12-16 13:30:00,23.98,24.0,23.97,23.98,39540.0,17.6675,17.6822,17.6601,17.6675,39540.0
2019-12-16 13:40:00,23.98,24.02,23.98,24.0,46221.0,17.6675,17.697,17.6675,17.6822,46221.0
2019-12-16 13:50:00,23.99,24.0,23.94,23.96,61963.0,17.6749,17.6822,17.638,17.6528,61963.0
2019-12-16 14:00:00,23.95,23.97,23.94,23.96,76124.0,17.6454,17.6601,17.638,17.6528,76124.0
2019-12-16 14:10:00,23.96,24.02,23.96,23.99,69367.0,17.6528,17.697,17.6528,17.6749,69367.0
2019-12-16 14:20:00,24.0,24.01,23.91,23.92,78377.0,17.6822,17.6896,17.6159,17.6233,78377.0
2019-12-16 14:30:00,23.93,23.95,23.92,23.93,56618.0,17.6306,17.6454,17.6233,17.6306,56618.0
2019-12-16 14:40:00,23.94,23.96,23.91,23.94,47195.0,17.638,17.6528,17.6159,17.638,47195.0
2019-12-16 14:50:00,23.94,23.94,23.89,23.91,62691.0,17.638,17.638,17.6012,17.6159,62691.0
2019-12-16 15:00:00,23.9,23.94,23.88,23.92,54146.0,17.6085,17.638,17.5938,17.6233,54146.0
2019-12-16 15:10:00,23.92,23.94,23.88,23.93,58061.0,17.6233,17.638,17.5938,17.6306,58061.0
2019-12-16 15:20:00,23.93,23.96,23.92,23.93,73269.0,17.6306,17.6528,17.6233,17.6306,73269.0
2019-12-16 15:30:00,23.94,23.97,23.89,23.95,126617.0,17.638,17.6601,17.6012,17.6454,126617.0
2019-12-16 15:40:00,23.94,23.95,23.85,23.85,212135.0,17.638,17.6454,17.5717,17.5717,212135.0
2019-12-16 15:50:00,23.86,23.89,23.82,23.86,1095050.0,17.5791,17.6012,17.5496,17.5791,1095050.0
2019-12-17 09:30:00,23.9,24.04,23.86,24.03,191664.0,17.6085,17.7117,17.5791,17.7043,191664.0
2019-12-17 09:40:00,24.03,24.2,23.98,24.14,177055.0,17.7043,17.8296,17.6675,17.7854,177055.0
2019-12-17 09:50:00,24.14,24.24,24.08,24.23,343978.0,17.7854,17.859,17.7412,17.8517,343978.0
2019-12-17 10:00:00,24.24,24.31,24.14,24.17,165133.0,17.859,17.9106,17.7854,17.8075,165133.0
2019-12-17 10:10:00,24.17,24.24,24.1,24.1,153018.0,17.8075,17.859,17.7559,17.7559,153018.0
2019-12-17 10:20:00,24.1,24.17,24.1,24.12,74240.0,17.7559,17.8075,17.7559,17.7706,74240.0
2019-12-17 10:30:00,24.1,24.16,24.05,24.05,91594.0,17.7559,17.8001,17.7191,17.7191,91594.0
2019-12-17 10:40:00,24.06,24.14,24.05,24.1,112473.0,17.7264,17.7854,17.7191,17.7559,112473.0
2019-12-17 10:50:00,24.09,24.09,24.03,24.05,90501.0,17.7485,17.7485,17.7043,17.7191,90501.0
2019-12-17 11:00:00,24.05,24.08,24.02,24.07,56332.0,17.7191,17.7412,17.697,17.7338,56332.0
2019-12-17 11:10:00,24.07,24.22,24.07,24.18,160166.0,17.7338,17.8443,17.7338,17.8148,160166.0
2019-12-17 11:20:00,24.19,24.27,24.18,24.24,101103.0,17.8222,17.8811,17.8148,17.859,101103.0
2019-12-17 11:30:00,24.25,24.27,24.19,24.26,44856.0,17.8664,17.8811,17.8222,17.8738,44856.0
2019-12-17 11:40:00,24.27,24.28,24.21,24.23,54354.0,17.8811,17.8885,17.8369,17.8517,54354.0
2019-12-17 11:50:00,24.22,24.34,24.22,24.33,60035.0,17.8443,17.9327,17.8443,17.9254,60035.0
2019-12-17 12:00:00,24.33,24.34,24.27,24.28,50319.0,17.9254,17.9327,17.8811,17.8885,50319.0
2019-12-17 12:10:00,24.27,24.32,24.25,24.3,26010.0,17.8811,17.918,17.8664,17.9032,26010.0
2019-12-17 12:20:00,24.31,24.33,24.24,24.27,146274.0,17.9106,17.9254,17.859,17.8811,146274.0
2019-12-17 12:30:00,24.26,24.31,24.25,24.29,74725.0,17.8738,17.9106,17.8664,17.8959,74725.0
2019-12-17 12:40:00,24.29,24.32,24.25,24.27,37721.0,17.8959,17.918,17.8664,17.8811,37721.0
2019-12-17 12:50:00,24.27,24.3,24.25,24.29,45205.0,17.8811,17.9032,17.8664,17.8959,45205.0
2019-12-17 13:00:00,24.29,24.31,24.26,24.3,57273.0,17.8959,17.9106,17.8738,17.9032,57273.0
2019-12-17 13:10:00,24.3,24.34,24.28,24.34,49079.0,17.9032,17.9327,17.8885,17.9327,49079.0
2019-12-17 13:20:00,24.33,24.34,24.3,24.31,25552.0,17.9254,17.9327,17.9032,17.9106,25552.0
2019-12-17 13:30:00,24.3,24.32,24.26,24.27,41565.0,17.9032,17.918,17.8738,17.8811,41565.0
2019-12-17 13:40:00,24.26,24.32,24.25,24.27,68391.0,17.8738,17.918,17.8664,17.8811,68391.0
2019-12-17 13:50:00,24.28,24.33,24.26,24.29,88242.0,17.8885,17.9254,17.8738,17.8959,88242.0
2019-12-17 14:00:00,24.29,24.29,24.23,24.23,81827.0,17.8959,17.8959,17.8517,17.8517,81827.0
2019-12-17 14:10:00,24.23,24.23,24.17,24.18,53550.0,17.8517,17.8517,17.8075,17.8148,53550.0
2019-12-17 14:20:00,24.18,24.19,24.15,24.17,79253.0,17.8148,17.8222,17.7927,17.8075,79253.0
2019-12-17 14:30:00,24.17,24.2,24.15,24.2,78850.0,17.8075,17.8296,17.7927,17.8296,78850.0
2019-12-17 14:40:00,24.2,24.2,24.11,24.11,78870.0,17.8296,17.8296,17.7633,17.7633,78870.0
2019-12-17 14:50:00,24.11,24.16,24.0,24.01,74402.0,17.7633,17.8001,17.6822,17.6896,74402.0
2019-12-17 15:00:00,24.01,24.07,24.0,24.02,108087.0,17.6896,17.7338,17.6822,17.697,108087.0
2019-12-17 15:10:00,24.02,24.06,24.0,24.04,45281.0,17.697,17.7264,17.6822,17.7117,45281.0
2019-12-17 15:20:00,24.05,24.12,24.04,24.1,82246.0,17.7191,17.7706,17.7117,17.7559,82246.0
2019-12-17 15:30:00,24.1,24.12,24.07,24.1,114951.0,17.7559,17.7706,17.7338,17.7559,114951.0
2019-12-17 15:40:00,24.11,24.15,24.08,24.15,188771.0,17.7633,17.7927,17.7412,17.7927,188771.0
2019-12-17 15:50:00,24.15,24.19,24.14,24.17,529283.0,17.7927,17.8222,17.7854,17.8075,529283.0
2019-12-18 09:30:00,24.65,24.65,24.31,24.55,491296.0,18.1611,18.1611,17.9106,18.0874,491296.0
2019-12-18 09:40:00,24.55,24.68,24.52,24.67,554542.0,18.0874,18.1832,18.0653,18.1759,554542.0
2019-12-18 09:50:00,24.66,24.69,24.51,24.52,318089.0,18.1685,18.1906,18.058,18.0653,318089.0
2019-12-18 10:00:00,24.52,24.56,24.4,24.41,284308.0,18.0653,18.0948,17.9769,17.9843,284308.0
2019-12-18 10:10:00,24.41,24.56,24.39,24.53,162008.0,17.9843,18.0948,17.9696,18.0727,162008.0
2019-12-18 10:20:00,24.54,24.56,24.49,24.49,92893.0,18.0801,18.0948,18.0432,18.0432,92893.0
2019-12-18 10:30:00,24.5,24.77,24.5,24.69,435174.0,18.0506,18.2495,18.0506,18.1906,435174.0
2019-12-18 10:40:00,24.7,24.73,24.58,24.64,163699.0,18.198,18.2201,18.1095,18.1537,163699.0
2019-12-18 10:50:00,24.64,24.64,24.52,24.61,201151.0,18.1537,18.1537,18.0653,18.1316,201151.0
2019-12-18 11:00:00,24.61,24.65,24.57,24.61,156258.0,18.1316,18.1611,18.1022,18.1316,156258.0
2019-12-18 11:10:00,24.61,24.72,24.61,24.65,117530.0,18.1316,18.2127,18.1316,18.1611,117530.0
2019-12-18 11:20:00,24.64,24.82,24.64,24.77,272123.0,18.1537,18.2864,18.1537,18.2495,272123.0
2019-12-18 11:30:00,24.78,24.82,24.73,24.75,148857.0,18.2569,18.2864,18.2201,18.2348,148857.0
2019-12-18 11:40:00,24.74,24.79,24.69,24.76,136592.0,18.2274,18.2643,18.1906,18.2422,136592.0
2019-12-18 11:50:00,24.76,24.86,24.75,24.83,241781.0,18.2422,18.3158,18.2348,18.2937,241781.0
2019-12-18 12:00:00,24.83,24.9,24.82,24.86,237395.0,18.2937,18.3453,18.2864,18.3158,237395.0
2019-12-18 12:10:00,24.86,24.9,24.84,24.87,136881.0,18.3158,18.3453,18.3011,18.3232,136881.0
2019-12-18 12:20:00,24.87,24.89,24.84,24.89,82358.0,18.3232,18.3379,18.3011,18.3379,82358.0
2019-12-18 12:30:00,24.89,24.99,24.86,24.94,200882.0,18.3379,18.4116,18.3158,18.3748,200882.0
2019-12-18 12:40:00,24.94,24.99,24.89,24.98,208356.0,18.3748,18.4116,18.3379,18.4042,208356.0
2019-12-18 12:50:00,24.97,24.98,24.93,24.98,90143.0,18.3969,18.4042,18.3674,18.4042,90143.0
2019-12-18 13:00:00,24.98,24.99,24.94,24.96,83734.0,18.4042,18.4116,18.3748,18.3895,83734.0
2019-12-18 13:10:00,24.96,24.99,24.9,24.95,158658.0,18.3895,18.4116,18.3453,18.3821,158658.0
2019-12-18 13:20:00,24.94,25.02,24.93,24.96,240445.0,18.3748,18.4337,18.3674,18.3895,240445.0
2019-12-18 13:30:00,24.96,24.96,24.9,24.91,121179.0,18.3895,18.3895,18.3453,18.3527,121179.0
2019-12-18 13:40:00,24.91,24.94,24.89,24.92,116637.0,18.3527,18.3748,18.3379,18.36,116637.0
2019-12-18 13:50:00,24.91,24.93,24.87,24.89,129845.0,18.3527,18.3674,18.3232,18.3379,129845.0
2019-12-18 14:00:00,24.89,24.91,24.85,24.85,278269.0,18.3379,18.3527,18.3085,18.3085,278269.0
2019-12-18 14:10:00,24.86,24.88,24.79,24.79,146230.0,18.3158,18.3306,18.2643,18.2643,146230.0
2019-12-18 14:20:00,24.8,24.8,24.65,24.66,136532.0,18.2716,18.2716,18.1611,18.1685,136532.0
2019-12-18 14:30:00,24.65,24.7,24.64,24.69,134290.0,18.1611,18.198,18.1537,18.1906,134290.0
2019-12-18 14:40:00,24.69,24.69,24.63,24.67,87187.0,18.1906,18.1906,18.1464,18.1759,87187.0
2019-12-18 14:50:00,24.67,24.71,24.66,24.69,91965.0,18.1759,18.2053,18.1685,18.1906,91965.0
2019-12-18 15:00:00,24.69,24.72,24.66,24.69,93602.0,18.1906,18.2127,18.1685,18.1906,93602.0
2019-12-18 15:10:00,24.69,24.72,24.66,24.69,88424.0,18.1906,18.2127,18.1685,18.1906,88424.0
2019-12-18 15:20:00,24.69,24.75,24.69,24.73,75058.0,18.1906,18.2348,18.1906,18.2201,75058.0
2019-12-18 15:30:00,24.73,24.75,24.67,24.75,211717.0,18.2201,18.2348,18.1759,18.2348,211717.0
2019-12-18 15:40:00,24.74,24.79,24.73,24.76,163435.0,18.2274,18.2643,18.2201,18.2422,163435.0
2019-12-18 15:50:00,24.76,24.78,24.69,24.7,538110.0,18.2422,18.2569,18.1906,18.198,538110.0
2019-12-19 09:30:00,24.74,24.88,24.7,24.83,187709.0,18.2274,18.3306,18.198,18.2937,187709.0
2019-12-19 09:40:00,24.83,25.02,24.82,25.01,97442.0,18.2937,18.4337,18.2864,18.4263,97442.0
2019-12-19 09:50:00,25.01,25.05,24.96,25.01,78956.0,18.4263,18.4558,18.3895,18.4263,78956.0
2019-12-19 10:00:00,25.0,25.03,24.84,24.93,115936.0,18.419,18.4411,18.3011,18.3674,115936.0
2019-12-19 10:10:00,24.93,25.05,24.93,24.96,97971.0,18.3674,18.4558,18.3674,18.3895,97971.0
2019-12-19 10:20:00,24.96,24.96,24.8,24.84,161272.0,18.3895,18.3895,18.2716,18.3011,161272.0
2019-12-19 10:30:00,24.85,24.94,24.83,24.94,67338.0,18.3085,18.3748,18.2937,18.3748,67338.0
2019-12-19 10:40:00,24.94,24.96,24.85,24.9,97711.0,18.3748,18.3895,18.3085,18.3453,97711.0
2019-12-19 10:50:00,24.91,24.92,24.84,24.92,82237.0,18.3527,18.36,18.3011,18.36,82237.0
2019-12-19 11:00:00,24.92,25.03,24.91,25.01,101909.0,18.36,18.4411,18.3527,18.4263,101909.0
2019-12-19 11:10:00,25.02,25.11,24.96,25.09,164609.0,18.4337,18.5,18.3895,18.4853,164609.0
2019-12-19 11:20:00,25.09,25.18,25.09,25.12,132866.0,18.4853,18.5516,18.4853,18.5074,132866.0
2019-12-19 11:30:00,25.11,25.14,25.04,25.09,77661.0,18.5,18.5221,18.4485,18.4853,77661.0
2019-12-19 11:40:00,25.1,25.11,25.03,25.03,88014.0,18.4927,18.5,18.4411,18.4411,88014.0
2019-12-19 11:50:00,25.03,25.12,25.0,25.11,73962.0,18.4411,18.5074,18.419,18.5,73962.0
2019-12-19 12:00:00,25.11,25.13,25.07,25.1,72784.0,18.5,18.5148,18.4706,18.4927,72784.0
2019-12-19 12:10:00,25.11,25.18,25.09,25.14,71975.0,18.5,18.5516,18.4853,18.5221,71975.0
2019-12-19 12:20:00,25.15,25.19,25.14,25.18,58620.0,18.5295,18.559,18.5221,18.5516,58620.0
2019-12-19 12:30:00,25.18,25.2,25.14,25.18,59981.0,18.5516,18.5663,18.5221,18.5516,59981.0
2019-12-19 12:40:00,25.18,25.23,25.15,25.17,60860.0,18.5516,18.5884,18.5295,18.5442,60860.0
2019-12-19 12:50:00,25.17,25.21,25.14,25.2,85012.0,18.5442,18.5737,18.5221,18.5663,85012.0
2019-12-19 13:00:00,25.2,25.23,25.15,25.16,113543.0,18.5663,18.5884,18.5295,18.5369,113543.0
2019-12-19 13:10:00,25.16,25.21,25.16,25.2,106517.0,18.5369,18.5737,18.5369,18.5663,106517.0
2019-12-19 13:20:00,25.2,25.2,25.14,25.18,105030.0,18.5663,18.5663,18.5221,18.5516,105030.0
2019-12-19 13:30:00,25.18,25.18,25.13,25.16,69172.0,18.5516,18.5516,18.5148,18.5369,69172.0
2019-12-19 13:40:00,25.16,25.21,25.14,25.17,53751.0,18.5369,18.5737,18.5221,18.5442,53751.0
2019-12-19 13:50:00,25.17,25.19,25.12,25.14,108077.0,18.5442,18.559,18.5074,18.5221,108077.0
2019-12-19 14:00:00,25.14,25.21,25.13,25.18,108483.0,18.5221,18.5737,18.5148,18.5516,108483.0
2019-12-19 14:10:00,25.18,25.23,25.16,25.23,61129.0,18.5516,18.5884,18.5369,18.5884,61129.0
2019-12-19 14:20:00,25.23,25.23,25.16,25.17,117775.0,18.5884,18.5884,18.5369,18.5442,117775.0
2019-12-19 14:30:00,25.17,25.17,25.08,25.13,111283.0,18.5442,18.5442,18.4779,18.5148,111283.0
2019-12-19 14:40:00,25.13,25.17,25.12,25.14,75654.0,18.5148,18.5442,18.5074,18.5221,75654.0
2019-12-19 14:50:00,25.14,25.14,25.07,25.12,112688.0,18.5221,18.5221,18.4706,18.5074,112688.0
2019-12-19 15:00:00,25.11,25.13,25.08,25.08,81120.0,18.5,18.5148,18.4779,18.4779,81120.0
2019-12-19 15:10:00,25.08,25.13,25.07,25.12,105486.0,18.4779,18.5148,18.4706,18.5074,105486.0
2019-12-19 15:20:00,25.12,25.14,25.09,25.11,94302.0,18.5074,18.5221,18.4853,18.5,94302.0
2019-12-19 15:30:00,25.11,25.15,25.1,25.13,137211.0,18.5,18.5295,18.4927,18.5148,137211.0
2019-12-19 15:40:00,25.12,25.15,25.11,25.12,168940.0,18.5074,18.5295,18.5,18.5074,168940.0
2019-12-19 15:50:00,25.11,25.12,25.02,25.12,742315.0,18.5,18.5074,18.4337,18.5074,742315.0
2019-12-20 09:30:00,25.3,25.38,25.06,25.1,823716.0,18.64,18.6989,18.4632,18.4927,823716.0
2019-12-20 09:40:00,25.1,25.31,25.1,25.23,77956.0,18.4927,18.6474,18.4927,18.5884,77956.0
2019-12-20 09:50:00,25.23,25.26,25.07,25.08,93341.0,18.5884,18.6105,18.4706,18.4779,93341.0
2019-12-20 10:00:00,25.09,25.25,25.09,25.24,94303.0,18.4853,18.6032,18.4853,18.5958,94303.0
2019-12-20 10:10:00,25.24,25.25,25.16,25.2,62799.0,18.5958,18.6032,18.5369,18.5663,62799.0
2019-12-20 10:20:00,25.2,25.25,25.18,25.24,61313.0,18.5663,18.6032,18.5516,18.5958,61313.0
2019-12-20 10:30:00,25.23,25.26,25.15,25.23,71215.0,18.5884,18.6105,18.5295,18.5884,71215.0
2019-12-20 10:40:00,25.23,25.3,25.23,25.26,49130.0,18.5884,18.64,18.5884,18.6105,49130.0
2019-12-20 10:50:00,25.26,25.27,25.13,25.17,70399.0,18.6105,18.6179,18.5148,18.5442,70399.0
2019-12-20 11:00:00,25.18,25.27,25.17,25.24,56391.0,18.5516,18.6179,18.5442,18.5958,56391.0
2019-12-20 11:10:00,25.25,25.34,25.2,25.32,66700.0,18.6032,18.6695,18.5663,18.6547,66700.0
2019-12-20 11:20:00,25.31,25.4,25.29,25.4,74701.0,18.6474,18.7137,18.6326,18.7137,74701.0
2019-12-20 11:30:00,25.4,25.42,25.33,25.35,87340.0,18.7137,18.7284,18.6621,18.6768,87340.0
2019-12-20 11:40:00,25.34,25.39,25.31,25.37,69595.0,18.6695,18.7063,18.6474,18.6916,69595.0
2019-12-20 11:50:00,25.37,25.39,25.33,25.35,45085.0,18.6916,18.7063,18.6621,18.6768,45085.0
2019-12-20 12:00:00,25.35,25.37,25.31,25.34,39743.0,18.6768,18.6916,18.6474,18.6695,39743.0
2019-12-20 12:10:00,25.33,25.34,25.28,25.32,74622.0,18.6621,18.6695,18.6253,18.6547,74622.0
2019-12-20 12:20:00,25.32,25.32,25.24,25.31,68966.0,18.6547,18.6547,18.5958,18.6474,68966.0
2019-12-20 12:30:00,25.3,25.31,25.26,25.28,77262.0,18.64,18.6474,18.6105,18.6253,77262.0
2019-12-20 12:40:00,25.28,25.35,25.26,25.32,62111.0,18.6253,18.6768,18.6105,18.6547,62111.0
2019-12-20 12:50:00,25.32,25.34,25.29,25.33,34218.0,18.6547,18.6695,18.6326,18.6621,34218.0
2019-12-20 13:00:00,25.33,25.33,25.27,25.29,44985.0,18.6621,18.6621,18.6179,18.6326,44985.0
2019-12-20 13:10:00,25.29,25.3,25.24,25.28,72373.0,18.6326,18.64,18.5958,18.6253,72373.0
2019-12-20 13:20:00,25.28,25.31,25.26,25.3,49054.0,18.6253,18.6474,18.6105,18.64,49054.0
2019-12-20 13:30:00,25.3,25.34,25.29,25.3,52273.0,18.64,18.6695,18.6326,18.64,52273.0
2019-12-20 13:40:00,25.29,25.35,25.28,25.35,39320.0,18.6326,18.6768,18.6253,18.6768,39320.0
2019-12-20 13:50:00,25.35,25.35,25.28,25.32,55324.0,18.6768,18.6768,18.6253,18.6547,55324.0
2019-12-20 14:00:00,25.32,25.32,25.22,25.23,67495.0,18.6547,18.6547,18.5811,18.5884,67495.0
2019-12-20 14:10:00,25.23,25.3,25.2,25.3,130895.0,18.5884,18.64,18.5663,18.64,130895.0
2019-12-20 14:20:00,25.29,25.34,25.27,25.31,72628.0,18.6326,18.6695,18.6179,18.6474,72628.0
2019-12-20 14:30:00,25.31,25.34,25.28,25.29,67600.0,18.6474,18.6695,18.6253,18.6326,67600.0
2019-12-20 14:40:00,25.28,25.38,25.28,25.34,96050.0,18.6253,18.6989,18.6253,18.6695,96050.0
2019-12-20 14:50:00,25.33,25.35,25.28,25.3,78943.0,18.6621,18.6768,18.6253,18.64,78943.0
2019-12-20 15:00:00,25.3,25.33,25.29,25.33,64360.0,18.64,18.6621,18.6326,18.6621,64360.0
2019-12-20 15:10:00,25.33,25.34,25.28,25.32,99400.0,18.6621,18.6695,18.6253,18.6547,99400.0
2019-12-20 15:20:00,25.32,25.39,25.29,25.37,134906.0,18.6547,18.7063,18.6326,18.6916,134906.0
2019-12-20 15:30:00,25.37,25.46,25.36,25.45,212508.0,18.6916,18.7579,18.6842,18.7505,212508.0
2019-12-20 15:40:00,25.45,25.48,25.39,25.42,291580.0,18.7505,18.7726,18.7063,18.7284,291580.0
2019-12-20 15:50:00,25.41,25.55,25.41,25.48,955813.0,18.7211,18.8242,18.7211,18.7726,955813.0
2019-12-23 09:30:00,25.54,25.63,25.44,25.53,159783.0,18.8168,18.8831,18.7432,18.8095,159783.0
2019-12-23 09:40:00,25.52,25.65,25.48,25.62,78292.0,18.8021,18.8979,18.7726,18.8758,78292.0
2019-12-23 09:50:00,25.63,25.74,25.62,25.72,97517.0,18.8831,18.9642,18.8758,18.9494,97517.0
2019-12-23 10:00:00,25.71,25.8,25.64,25.8,70315.0,18.9421,19.0084,18.8905,19.0084,70315.0
2019-12-23 10:10:00,25.79,25.91,25.78,25.86,159989.0,19.001,19.0894,18.9937,19.0526,159989.0
2019-12-23 10:20:00,25.87,25.87,25.7,25.73,123997.0,19.06,19.06,18.9347,18.9568,123997.0
2019-12-23 10:30:00,25.73,25.77,25.66,25.76,90152.0,18.9568,18.9863,18.9052,18.9789,90152.0
2019-12-23 10:40:00,25.76,25.82,25.74,25.82,108788.0,18.9789,19.0231,18.9642,19.0231,108788.0
2019-12-23 10:50:00,25.82,25.82,25.74,25.79,114211.0,19.0231,19.0231,18.9642,19.001,114211.0
2019-12-23 11:00:00,25.79,25.81,25.69,25.73,136697.0,19.001,19.0158,18.9273,18.9568,136697.0
2019-12-23 11:10:00,25.73,25.87,25.71,25.87,95503.0,18.9568,19.06,18.9421,19.06,95503.0
2019-12-23 11:20:00,25.86,25.94,25.79,25.92,96679.0,19.0526,19.1115,19.001,19.0968,96679.0
2019-12-23 11:30:00,25.92,25.98,25.89,25.96,61929.0,19.0968,19.141,19.0747,19.1263,61929.0
2019-12-23 11:40:00,25.96,25.99,25.92,25.96,63865.0,19.1263,19.1484,19.0968,19.1263,63865.0
2019-12-23 11:50:00,25.96,26.04,25.94,26.02,97105.0,19.1263,19.1852,19.1115,19.1705,97105.0
2019-12-23 12:00:00,26.03,26.11,26.01,26.08,99661.0,19.1778,19.2368,19.1631,19.2147,99661.0
2019-12-23 12:10:00,26.08,26.11,26.02,26.11,63065.0,19.2147,19.2368,19.1705,19.2368,63065.0
2019-12-23 12:20:00,26.1,26.12,26.06,26.12,51474.0,19.2294,19.2442,19.1999,19.2442,51474.0
2019-12-23 12:30:00,26.12,26.13,26.05,26.1,72515.0,19.2442,19.2515,19.1926,19.2294,72515.0
2019-12-23 12:40:00,26.1,26.13,26.06,26.12,57997.0,19.2294,19.2515,19.1999,19.2442,57997.0
2019-12-23 12:50:00,26.11,26.14,26.09,26.12,46599.0,19.2368,19.2589,19.222,19.2442,46599.0
2019-12-23 13:00:00,26.11,26.15,26.1,26.14,66673.0,19.2368,19.2663,19.2294,19.2589,66673.0
2019-12-23 13:10:00,26.14,26.14,26.07,26.12,52723.0,19.2589,19.2589,19.2073,19.2442,52723.0
2019-12-23 13:20:00,26.12,26.15,26.11,26.14,36447.0,19.2442,19.2663,19.2368,19.2589,36447.0
2019-12-23 13:30:00,26.13,26.14,26.06,26.1,44588.0,19.2515,19.2589,19.1999,19.2294,44588.0
2019-12-23 13:40:00,26.11,26.12,26.07,26.07,55524.0,19.2368,19.2442,19.2073,19.2073,55524.0
2019-12-23 13:50:00,26.07,26.09,26.05,26.07,98159.0,19.2073,19.222,19.1926,19.2073,98159.0
2019-12-23 14:00:00,26.07,26.1,26.01,26.03,105424.0,19.2073,19.2294,19.1631,19.1778,105424.0
2019-12-23 14:10:00,26.03,26.11,26.02,26.09,58516.0,19.1778,19.2368,19.1705,19.222,58516.0
2019-12-23 14:20:00,26.08,26.09,26.02,26.04,68071.0,19.2147,19.222,19.1705,19.1852,68071.0
2019-12-23 14:30:00,26.05,26.06,26.0,26.04,52680.0,19.1926,19.1999,19.1557,19.1852,52680.0
2019-12-23 14:40:00,26.05,26.1,26.02,26.09,63896.0,19.1926,19.2294,19.1705,19.222,63896.0
2019-12-23 14:50:00,26.09,26.14,26.08,26.13,98462.0,19.222,19.2589,19.2147,19.2515,98462.0
2019-12-23 15:00:00,26.12,26.18,26.11,26.14,61553.0,19.2442,19.2884,19.2368,19.2589,61553.0
2019-12-23 15:10:00,26.14,26.16,26.09,26.11,56711.0,19.2589,19.2736,19.222,19.2368,56711.0
2019-12-23 15:20:00,26.12,26.24,26.09,26.24,104316.0,19.2442,19.3326,19.222,19.3326,104316.0
2019-12-23 15:30:00,26.23,26.25,26.19,26.25,131652.0,19.3252,19.3399,19.2957,19.3399,131652.0
2019-12-23 15:40:00,26.25,26.31,26.23,26.26,166049.0,19.3399,19.3841,19.3252,19.3473,166049.0
2019-12-23 15:50:00,26.26,26.26,26.19,26.24,404217.0,19.3473,19.3473,19.2957,19.3326,404217.0
2019-12-24 09:30:00,26.35,26.5,26.28,26.42,138382.0,19.4136,19.5241,19.362,19.4652,138382.0
2019-12-24 09:40:00,26.41,26.51,26.35,26.49,103370.0,19.4578,19.5315,19.4136,19.5168,103370.0
2019-12-24 09:50:00,26.49,26.51,26.34,26.4,97194.0,19.5168,19.5315,19.4062,19.4504,97194.0
2019-12-24 10:00:00,26.4,26.45,26.34,26.39,71098.0,19.4504,19.4873,19.4062,19.4431,71098.0
2019-12-24 10:10:00,26.39,26.43,26.35,26.37,71277.0,19.4431,19.4725,19.4136,19.4283,71277.0
2019-12-24 10:20:00,26.37,26.38,26.3,26.36,105296.0,19.4283,19.4357,19.3768,19.421,105296.0
2019-12-24 10:30:00,26.36,26.38,26.31,26.38,68391.0,19.421,19.4357,19.3841,19.4357,68391.0
2019-12-24 10:40:00,26.38,26.52,26.36,26.48,105685.0,19.4357,19.5389,19.421,19.5094,105685.0
2019-12-24 10:50:00,26.48,26.49,26.4,26.44,99714.0,19.5094,19.5168,19.4504,19.4799,99714.0
2019-12-24 11:00:00,26.44,26.45,26.36,26.37,105414.0,19.4799,19.4873,19.421,19.4283,105414.0
2019-12-24 11:10:00,26.38,26.49,26.36,26.48,99028.0,19.4357,19.5168,19.421,19.5094,99028.0
2019-12-24 11:20:00,26.48,26.61,26.48,26.6,114095.0,19.5094,19.6052,19.5094,19.5978,114095.0
2019-12-24 11:30:00,26.6,26.67,26.58,26.67,109658.0,19.5978,19.6494,19.5831,19.6494,109658.0
2019-12-24 11:40:00,26.67,26.68,26.59,26.62,123856.0,19.6494,19.6567,19.5904,19.6125,123856.0
2019-12-24 11:50:00,26.62,26.64,26.57,26.59,74895.0,19.6125,19.6273,19.5757,19.5904,74895.0
2019-12-24 12:00:00,26.6,26.66,26.57,26.66,110164.0,19.5978,19.642,19.5757,19.642,110164.0
2019-12-24 12:10:00,26.66,26.69,26.61,26.67,92246.0,19.642,19.6641,19.6052,19.6494,92246.0
2019-12-24 12:20:00,26.67,26.68,26.58,26.62,130314.0,19.6494,19.6567,19.5831,19.6125,130314.0
2019-12-24 12:30:00,26.62,26.65,26.52,26.52,118165.0,19.6125,19.6346,19.5389,19.5389,118165.0
2019-12-24 12:40:00,26.53,26.58,26.48,26.5,136860.0,19.5462,19.5831,19.5094,19.5241,136860.0
2019-12-24 12:50:00,26.51,26.58,26.5,26.55,267067.0,19.5315,19.5831,19.5241,19.561,267067.0
2019-12-26 09:30:00,26.7,26.91,26.6,26.88,210178.0,19.6715,19.8262,19.5978,19.8041,210178.0
2019-12-26 09:40:00,26.88,26.89,26.72,26.79,98343.0,19.8041,19.8115,19.6862,19.7378,98343.0
2019-12-26 09:50:00,26.79,26.81,26.62,26.63,85399.0,19.7378,19.7525,19.6125,19.6199,85399.0
2019-12-26 10:00:00,26.64,26.71,26.61,26.67,75028.0,19.6273,19.6788,19.6052,19.6494,75028.0
2019-12-26 10:10:00,26.67,26.71,26.63,26.7,68741.0,19.6494,19.6788,19.6199,19.6715,68741.0
2019-12-26 10:20:00,26.71,26.81,26.7,26.78,53974.0,19.6788,19.7525,19.6715,19.7304,53974.0
2019-12-26 10:30:00,26.78,26.84,26.77,26.82,56337.0,19.7304,19.7746,19.723,19.7599,56337.0
2019-12-26 10:40:00,26.82,26.82,26.75,26.76,66980.0,19.7599,19.7599,19.7083,19.7157,66980.0
2019-12-26 10:50:00,26.76,26.78,26.71,26.74,60948.0,19.7157,19.7304,19.6788,19.7009,60948.0
2019-12-26 11:00:00,26.75,26.81,26.74,26.75,34636.0,19.7083,19.7525,19.7009,19.7083,34636.0
2019-12-26 11:10:00,26.75,26.77,26.67,26.68,65787.0,19.7083,19.723,19.6494,19.6567,65787.0
2019-12-26 11:20:00,26.68,26.73,26.66,26.73,59173.0,19.6567,19.6936,19.642,19.6936,59173.0
2019-12-26 11:30:00,26.73,26.74,26.67,26.69,46742.0,19.6936,19.7009,19.6494,19.6641,46742.0
2019-12-26 11:40:00,26.69,26.72,26.67,26.7,67429.0,19.6641,19.6862,19.6494,19.6715,67429.0
2019-12-26 11:50:00,26.7,26.72,26.64,26.65,50309.0,19.6715,19.6862,19.6273,19.6346,50309.0
2019-12-26 12:00:00,26.66,26.71,26.66,26.7,42661.0,19.642,19.6788,19.642,19.6715,42661.0
2019-12-26 12:10:00,26.7,26.7,26.64,26.69,39837.0,19.6715,19.6715,19.6273,19.6641,39837.0
2019-12-26 12:20:00,26.69,26.7,26.63,26.63,32254.0,19.6641,19.6715,19.6199,19.6199,32254.0
2019-12-26 12:30:00,26.62,26.68,26.6,26.66,53142.0,19.6125,19.6567,19.5978,19.642,53142.0
2019-12-26 12:40:00,26.65,26.69,26.64,26.68,32796.0,19.6346,19.6641,19.6273,19.6567,32796.0
2019-12-26 12:50:00,26.68,26.7,26.66,26.7,29611.0,19.6567,19.6715,19.642,19.6715,29611.0
2019-12-26 13:00:00,26.7,26.7,26.62,26.63,34169.0,19.6715,19.6715,19.6125,19.6199,34169.0
2019-12-26 13:10:00,26.63,26.64,26.56,26.57,39703.0,19.6199,19.6273,19.5683,19.5757,39703.0
2019-12-26 13:20:00,26.56,26.59,26.54,26.57,25259.0,19.5683,19.5904,19.5536,19.5757,25259.0
2019-12-26 13:30:00,26.57,26.58,26.52,26.53,37143.0,19.5757,19.5831,19.5389,19.5462,37143.0
2019-12-26 13:40:00,26.53,26.57,26.52,26.57,44539.0,19.5462,19.5757,19.5389,19.5757,44539.0
2019-12-26 13:50:00,26.57,26.57,26.46,26.48,54049.0,19.5757,19.5757,19.4946,19.5094,54049.0
2019-12-26 14:00:00,26.49,26.53,26.47,26.53,54635.0,19.5168,19.5462,19.502,19.5462,54635.0
2019-12-26 14:10:00,26.53,26.53,26.45,26.45,51112.0,19.5462,19.5462,19.4873,19.4873,51112.0
2019-12-26 14:20:00,26.46,26.47,26.42,26.45,59448.0,19.4946,19.502,19.4652,19.4873,59448.0
2019-12-26 14:30:00,26.46,26.47,26.43,26.46,46369.0,19.4946,19.502,19.4725,19.4946,46369.0
2019-12-26 14:40:00,26.46,26.49,26.45,26.48,38823.0,19.4946,19.5168,19.4873,19.5094,38823.0
2019-12-26 14:50:00,26.48,26.49,26.43,26.46,23698.0,19.5094,19.5168,19.4725,19.4946,23698.0
2019-12-26 15:00:00,26.47,26.49,26.44,26.46,41845.0,19.502,19.5168,19.4799,19.4946,41845.0
2019-12-26 15:10:00,26.46,26.51,26.45,26.46,46677.0,19.4946,19.5315,19.4873,19.4946,46677.0
2019-12-26 15:20:00,26.47,26.48,26.39,26.41,62234.0,19.502,19.5094,19.4431,19.4578,62234.0
2019-12-26 15:30:00,26.41,26.42,26.37,26.39,73184.0,19.4578,19.4652,19.4283,19.4431,73184.0
2019-12-26 15:40:00,26.39,26.45,26.37,26.39,92022.0,19.4431,19.4873,19.4283,19.4431,92022.0
2019-12-26 15:50:00,26.39,26.4,26.32,26.36,361901.0,19.4431,19.4504,19.3915,19.421,361901.0
2019-12-27 09:30:00,26.5,26.57,26.34,26.41,136259.0,19.5241,19.5757,19.4062,19.4578,136259.0
2019-12-27 09:40:00,26.4,26.41,26.22,26.34,88088.0,19.4504,19.4578,19.3178,19.4062,88088.0
2019-12-27 09:50:00,26.34,26.36,26.1,26.11,75029.0,19.4062,19.421,19.2294,19.2368,75029.0
2019-12-27 10:00:00,26.11,26.12,26.04,26.05,111663.0,19.2368,19.2442,19.1852,19.1926,111663.0
2019-12-27 10:10:00,26.05,26.16,26.04,26.14,108005.0,19.1926,19.2736,19.1852,19.2589,108005.0
2019-12-27 10:20:00,26.15,26.21,26.14,26.14,44611.0,19.2663,19.3105,19.2589,19.2589,44611.0
2019-12-27 10:30:00,26.14,26.18,26.08,26.12,70250.0,19.2589,19.2884,19.2147,19.2442,70250.0
2019-12-27 10:40:00,26.12,26.23,26.1,26.22,73281.0,19.2442,19.3252,19.2294,19.3178,73281.0
2019-12-27 10:50:00,26.21,26.23,26.17,26.19,45943.0,19.3105,19.3252,19.281,19.2957,45943.0
2019-12-27 11:00:00,26.19,26.32,26.18,26.3,66039.0,19.2957,19.3915,19.2884,19.3768,66039.0
2019-12-27 11:10:00,26.32,26.37,26.29,26.3,50453.0,19.3915,19.4283,19.3694,19.3768,50453.0
2019-12-27 11:20:00,26.31,26.33,26.19,26.19,65707.0,19.3841,19.3989,19.2957,19.2957,65707.0
2019-12-27 11:30:00,26.19,26.24,26.16,26.24,73350.0,19.2957,19.3326,19.2736,19.3326,73350.0
2019-12-27 11:40:00,26.24,26.24,26.15,26.19,56248.0,19.3326,19.3326,19.2663,19.2957,56248.0
2019-12-27 11:50:00,26.2,26.22,26.16,26.18,103624.0,19.3031,19.3178,19.2736,19.2884,103624.0
2019-12-27 12:00:00,26.18,26.21,26.08,26.09,77498.0,19.2884,19.3105,19.2147,19.222,77498.0
2019-12-27 12:10:00,26.09,26.13,26.07,26.08,106422.0,19.222,19.2515,19.2073,19.2147,106422.0
2019-12-27 12:20:00,26.07,26.08,26.02,26.05,60228.0,19.2073,19.2147,19.1705,19.1926,60228.0
2019-12-27 12:30:00,26.06,26.08,26.02,26.04,44003.0,19.1999,19.2147,19.1705,19.1852,44003.0
2019-12-27 12:40:00,26.03,26.04,25.98,26.0,44413.0,19.1778,19.1852,19.141,19.1557,44413.0
2019-12-27 12:50:00,26.0,26.03,25.97,26.02,39168.0,19.1557,19.1778,19.1336,19.1705,39168.0
2019-12-27 13:00:00,26.02,26.08,26.01,26.07,35313.0,19.1705,19.2147,19.1631,19.2073,35313.0
2019-12-27 13:10:00,26.07,26.08,26.02,26.04,47256.0,19.2073,19.2147,19.1705,19.1852,47256.0
2019-12-27 13:20:00,26.04,26.08,26.03,26.05,27810.0,19.1852,19.2147,19.1778,19.1926,27810.0
2019-12-27 13:30:00,26.05,26.06,26.04,26.06,26152.0,19.1926,19.1999,19.1852,19.1999,26152.0
2019-12-27 13:40:00,26.07,26.07,25.99,26.03,76963.0,19.2073,19.2073,19.1484,19.1778,76963.0
2019-12-27 13:50:00,26.03,26.04,25.97,25.97,36885.0,19.1778,19.1852,19.1336,19.1336,36885.0
2019-12-27 14:00:00,25.97,25.98,25.84,25.86,98911.0,19.1336,19.141,19.0379,19.0526,98911.0
2019-12-27 14:10:00,25.86,25.93,25.85,25.92,74979.0,19.0526,19.1042,19.0452,19.0968,74979.0
2019-12-27 14:20:00,25.92,25.94,25.86,25.88,52132.0,19.0968,19.1115,19.0526,19.0673,52132.0
2019-12-27 14:30:00,25.88,25.92,25.87,25.91,47396.0,19.0673,19.0968,19.06,19.0894,47396.0
2019-12-27 14:40:00,25.9,25.92,25.87,25.87,53166.0,19.0821,19.0968,19.06,19.06,53166.0
2019-12-27 14:50:00,25.87,25.88,25.83,25.88,70537.0,19.06,19.0673,19.0305,19.0673,70537.0
2019-12-27 15:00:00,25.88,25.89,25.81,25.86,85941.0,19.0673,19.0747,19.0158,19.0526,85941.0
2019-12-27 15:10:00,25.86,25.87,25.82,25.83,59396.0,19.0526,19.06,19.0231,19.0305,59396.0
2019-12-27 15:20:00,25.82,25.86,25.81,25.84,79244.0,19.0231,19.0526,19.0158,19.0379,79244.0
2019-12-27 15:30:00,25.84,25.88,25.83,25.86,128502.0,19.0379,19.0673,19.0305,19.0526,128502.0
2019-12-27 15:40:00,25.86,25.87,25.74,25.76,143399.0,19.0526,19.06,18.9642,18.9789,143399.0
2019-12-27 15:50:00,25.76,25.82,25.71,25.73,466726.0,18.9789,19.0231,18.9421,18.9568,466726.0
2019-12-30 09:30:00,25.76,25.91,25.71,25.85,134610.0,18.9789,19.0894,18.9421,19.0452,134610.0
2019-12-30 09:40:00,25.86,25.86,25.78,25.82,97718.0,19.0526,19.0526,18.9937,19.0231,97718.0
2019-12-30 09:50:00,25.82,25.98,25.8,25.93,121019.0,19.0231,19.141,19.0084,19.1042,121019.0
2019-12-30 10:00:00,25.92,25.96,25.86,25.9,101529.0,19.0968,19.1263,19.0526,19.0821,101529.0
2019-12-30 10:10:00,25.91,25.94,25.75,25.77,85795.0,19.0894,19.1115,18.9716,18.9863,85795.0
2019-12-30 10:20:00,25.78,25.84,25.72,25.73,58038.0,18.9937,19.0379,18.9494,18.9568,58038.0
2019-12-30 10:30:00,25.73,25.81,25.7,25.79,82722.0,18.9568,19.0158,18.9347,19.001,82722.0
2019-12-30 10:40:00,25.8,25.81,25.71,25.8,66944.0,19.0084,19.0158,18.9421,19.0084,66944.0
2019-12-30 10:50:00,25.8,25.88,25.79,25.86,62417.0,19.0084,19.0673,19.001,19.0526,62417.0
2019-12-30 11:00:00,25.87,25.92,25.82,25.87,124524.0,19.06,19.0968,19.0231,19.06,124524.0
2019-12-30 11:10:00,25.88,25.97,25.87,25.91,41549.0,19.0673,19.1336,19.06,19.0894,41549.0
2019-12-30 11:20:00,25.92,25.92,25.77,25.79,51271.0,19.0968,19.0968,18.9863,19.001,51271.0
2019-12-30 11:30:00,25.78,25.78,25.7,25.73,89597.0,18.9937,18.9937,18.9347,18.9568,89597.0
2019-12-30 11:40:00,25.73,25.76,25.69,25.75,43161.0,18.9568,18.9789,18.9273,18.9716,43161.0
2019-12-30 11:50:00,25.75,25.77,25.68,25.73,54345.0,18.9716,18.9863,18.92,18.9568,54345.0
2019-12-30 12:00:00,25.73,25.74,25.67,25.71,69019.0,18.9568,18.9642,18.9126,18.9421,69019.0
2019-12-30 12:10:00,25.71,25.73,25.67,25.72,45317.0,18.9421,18.9568,18.9126,18.9494,45317.0
2019-12-30 12:20:00,25.71,25.8,25.7,25.79,55485.0,18.9421,19.0084,18.9347,19.001,55485.0
2019-12-30 12:30:00,25.8,25.82,25.78,25.79,52423.0,19.0084,19.0231,18.9937,19.001,52423.0
2019-12-30 12:40:00,25.79,25.82,25.77,25.77,37788.0,19.001,19.0231,18.9863,18.9863,37788.0
2019-12-30 12:50:00,25.77,25.83,25.77,25.81,63209.0,18.9863,19.0305,18.9863,19.0158,63209.0
2019-12-30 13:00:00,25.81,25.91,25.8,25.9,46428.0,19.0158,19.0894,19.0084,19.0821,46428.0
2019-12-30 13:10:00,25.91,25.91,25.85,25.86,26930.0,19.0894,19.0894,19.0452,19.0526,26930.0
2019-12-30 13:20:00,25.86,25.9,25.85,25.87,24801.0,19.0526,19.0821,19.0452,19.06,24801.0
2019-12-30 13:30:00,25.88,25.91,25.86,25.88,34210.0,19.0673,19.0894,19.0526,19.0673,34210.0
2019-12-30 13:40:00,25.88,25.9,25.85,25.88,38125.0,19.0673,19.0821,19.0452,19.0673,38125.0
2019-12-30 13:50:00,25.89,25.92,25.87,25.91,41362.0,19.0747,19.0968,19.06,19.0894,41362.0
2019-12-30 14:00:00,25.91,25.91,25.84,25.87,29806.0,19.0894,19.0894,19.0379,19.06,29806.0
2019-12-30 14:10:00,25.86,25.87,25.82,25.86,37152.0,19.0526,19.06,19.0231,19.0526,37152.0
2019-12-30 14:20:00,25.85,25.86,25.78,25.79,45050.0,19.0452,19.0526,18.9937,19.001,45050.0
2019-12-30 14:30:00,25.8,25.83,25.77,25.77,40486.0,19.0084,19.0305,18.9863,18.9863,40486.0
2019-12-30 14:40:00,25.77,25.8,25.75,25.77,38549.0,18.9863,19.0084,18.9716,18.9863,38549.0
2019-12-30 14:50:00,25.77,25.79,25.73,25.74,50583.0,18.9863,19.001,18.9568,18.9642,50583.0
2019-12-30 15:00:00,25.73,25.74,25.67,25.67,99738.0,18.9568,18.9642,18.9126,18.9126,99738.0
2019-12-30 15:10:00,25.68,25.68,25.62,25.64,63508.0,18.92,18.92,18.8758,18.8905,63508.0
2019-12-30 15:20:00,25.64,25.66,25.61,25.62,83589.0,18.8905,18.9052,18.8684,18.8758,83589.0
2019-12-30 15:30:00,25.63,25.69,25.61,25.62,86819.0,18.8831,18.9273,18.8684,18.8758,86819.0
2019-12-30 15:40:00,25.61,25.61,25.51,25.54,140983.0,18.8684,18.8684,18.7947,18.8168,140983.0
2019-12-30 15:50:00,25.55,25.57,25.49,25.53,444111.0,18.8242,18.8389,18.78,18.8095,444111.0
2019-12-31 09:30:00,25.28,25.52,25.15,25.45,124576.0,18.6253,18.8021,18.5295,18.7505,124576.0
2019-12-31 09:40:00,25.45,25.73,25.45,25.72,119592.0,18.7505,18.9568,18.7505,18.9494,119592.0
2019-12-31 09:50:00,25.71,25.83,25.7,25.8,84738.0,18.9421,19.0305,18.9347,19.0084,84738.0
2019-12-31 10:00:00,25.79,25.94,25.75,25.92,123228.0,19.001,19.1115,18.9716,19.0968,123228.0
2019-12-31 10:10:00,25.92,25.96,25.85,25.87,64658.0,19.0968,19.1263,19.0452,19.06,64658.0
2019-12-31 10:20:00,25.87,25.92,25.84,25.87,58726.0,19.06,19.0968,19.0379,19.06,58726.0
2019-12-31 10:30:00,25.88,25.98,25.82,25.96,75033.0,19.0673,19.141,19.0231,19.1263,75033.0
2019-12-31 10:40:00,25.96,25.97,25.86,25.89,52301.0,19.1263,19.1336,19.0526,19.0747,52301.0
2019-12-31 10:50:00,25.88,25.88,25.77,25.82,83527.0,19.0673,19.0673,18.9863,19.0231,83527.0
2019-12-31 11:00:00,25.81,25.89,25.8,25.83,85668.0,19.0158,19.0747,19.0084,19.0305,85668.0
2019-12-31 11:10:00,25.84,25.91,25.84,25.91,31982.0,19.0379,19.0894,19.0379,19.0894,31982.0
2019-12-31 11:20:00,25.91,25.99,25.89,25.98,53316.0,19.0894,19.1484,19.0747,19.141,53316.0
2019-12-31 11:30:00,25.97,26.01,25.91,25.96,87591.0,19.1336,19.1631,19.0894,19.1263,87591.0
2019-12-31 11:40:00,25.96,26.08,25.93,26.06,81701.0,19.1263,19.2147,19.1042,19.1999,81701.0
2019-12-31 11:50:00,26.07,26.08,26.01,26.03,51577.0,19.2073,19.2147,19.1631,19.1778,51577.0
2019-12-31 12:00:00,26.02,26.04,25.97,25.98,51026.0,19.1705,19.1852,19.1336,19.141,51026.0
2019-12-31 12:10:00,25.98,26.06,25.96,26.03,36961.0,19.141,19.1999,19.1263,19.1778,36961.0
2019-12-31 12:20:00,26.03,26.06,25.96,26.03,55922.0,19.1778,19.1999,19.1263,19.1778,55922.0
2019-12-31 12:30:00,26.03,26.08,26.01,26.03,36026.0,19.1778,19.2147,19.1631,19.1778,36026.0
2019-12-31 12:40:00,26.02,26.03,25.98,26.01,49588.0,19.1705,19.1778,19.141,19.1631,49588.0
2019-12-31 12:50:00,26.01,26.02,25.92,25.95,38634.0,19.1631,19.1705,19.0968,19.1189,38634.0
2019-12-31 13:00:00,25.95,25.98,25.92,25.97,27609.0,19.1189,19.141,19.0968,19.1336,27609.0
2019-12-31 13:10:00,25.97,25.98,25.92,25.95,26362.0,19.1336,19.141,19.0968,19.1189,26362.0
2019-12-31 13:20:00,25.96,26.01,25.95,25.97,32310.0,19.1263,19.1631,19.1189,19.1336,32310.0
2019-12-31 13:30:00,25.98,25.98,25.92,25.93,28969.0,19.141,19.141,19.0968,19.1042,28969.0
2019-12-31 13:40:00,25.94,25.96,25.9,25.93,33612.0,19.1115,19.1263,19.0821,19.1042,33612.0
2019-12-31 13:50:00,25.93,25.97,25.93,25.93,24969.0,19.1042,19.1336,19.1042,19.1042,24969.0
2019-12-31 14:00:00,25.93,25.96,25.92,25.94,32671.0,19.1042,19.1263,19.0968,19.1115,32671.0
2019-12-31 14:10:00,25.94,25.99,25.92,25.95,35397.0,19.1115,19.1484,19.0968,19.1189,35397.0
2019-12-31 14:20:00,25.95,25.98,25.9,25.92,39496.0,19.1189,19.141,19.0821,19.0968,39496.0
2019-12-31 14:30:00,25.92,25.95,25.91,25.92,32500.0,19.0968,19.1189,19.0894,19.0968,32500.0
2019-12-31 14:40:00,25.92,25.95,25.88,25.92,36254.0,19.0968,19.1189,19.0673,19.0968,36254.0
2019-12-31 14:50:00,25.91,25.93,25.9,25.9,37630.0,19.0894,19.1042,19.0821,19.0821,37630.0
2019-12-31 15:00:00,25.9,25.98,25.9,25.97,46965.0,19.0821,19.141,19.0821,19.1336,46965.0
2019-12-31 15:10:00,25.96,25.99,25.93,25.98,44465.0,19.1263,19.1484,19.1042,19.141,44465.0
2019-12-31 15:20:00,25.98,26.04,25.97,26.04,77613.0,19.141,19.1852,19.1336,19.1852,77613.0
2019-12-31 15:30:00,26.04,26.04,25.98,26.01,100111.0,19.1852,19.1852,19.141,19.1631,100111.0
2019-12-31 15:40:00,26.02,26.06,25.99,26.02,136411.0,19.1705,19.1999,19.1484,19.1705,136411.0
2019-12-31 15:50:00,26.02,26.03,25.95,25.97,374026.0,19.1705,19.1778,19.1189,19.1336,374026.0
2020-01-02 09:30:00,26.21,26.28,26.04,26.09,141660.0,19.3105,19.362,19.1852,19.222,141660.0
2020-01-02 09:40:00,26.1,26.14,25.76,25.77,165990.0,19.2294,19.2589,18.9789,18.9863,165990.0
2020-01-02 09:50:00,25.77,25.87,25.71,25.84,114077.0,18.9863,19.06,18.9421,19.0379,114077.0
2020-01-02 10:00:00,25.84,25.9,25.74,25.87,63639.0,19.0379,19.0821,18.9642,19.06,63639.0
2020-01-02 10:10:00,25.87,25.89,25.67,25.78,99196.0,19.06,19.0747,18.9126,18.9937,99196.0
2020-01-02 10:20:00,25.77,25.78,25.64,25.71,83918.0,18.9863,18.9937,18.8905,18.9421,83918.0
2020-01-02 10:30:00,25.71,25.73,25.63,25.69,61648.0,18.9421,18.9568,18.8831,18.9273,61648.0
2020-01-02 10:40:00,25.68,25.86,25.66,25.84,84974.0,18.92,19.0526,18.9052,19.0379,84974.0
2020-01-02 10:50:00,25.84,25.93,25.82,25.89,106171.0,19.0379,19.1042,19.0231,19.0747,106171.0
2020-01-02 11:00:00,25.89,25.9,25.8,25.8,161796.0,19.0747,19.0821,19.0084,19.0084,161796.0
2020-01-02 11:10:00,25.81,25.86,25.8,25.8,35626.0,19.0158,19.0526,19.0084,19.0084,35626.0
2020-01-02 11:20:00,25.81,25.85,25.76,25.82,92307.0,19.0158,19.0452,18.9789,19.0231,92307.0
2020-01-02 11:30:00,25.82,25.82,25.7,25.75,50766.0,19.0231,19.0231,18.9347,18.9716,50766.0
2020-01-02 11:40:00,25.75,25.77,25.71,25.74,38859.0,18.9716,18.9863,18.9421,18.9642,38859.0
2020-01-02 11:50:00,25.74,25.83,25.73,25.83,43654.0,18.9642,19.0305,18.9568,19.0305,43654.0
2020-01-02 12:00:00,25.82,25.84,25.78,25.82,73300.0,19.0231,19.0379,18.9937,19.0231,73300.0
2020-01-02 12:10:00,25.81,25.82,25.76,25.77,39656.0,19.0158,19.0231,18.9789,18.9863,39656.0
2020-01-02 12:20:00,25.77,25.83,25.77,25.81,40879.0,18.9863,19.0305,18.9863,19.0158,40879.0
2020-01-02 12:30:00,25.8,25.87,25.8,25.86,76236.0,19.0084,19.06,19.0084,19.0526,76236.0
2020-01-02 12:40:00,25.85,25.87,25.81,25.86,52444.0,19.0452,19.06,19.0158,19.0526,52444.0
2020-01-02 12:50:00,25.87,25.87,25.79,25.8,25881.0,19.06,19.06,19.001,19.0084,25881.0
2020-01-02 13:00:00,25.81,25.82,25.75,25.77,27878.0,19.0158,19.0231,18.9716,18.9863,27878.0
2020-01-02 13:10:00,25.76,25.79,25.76,25.79,21094.0,18.9789,19.001,18.9789,19.001,21094.0
2020-01-02 13:20:00,25.78,25.8,25.75,25.77,33692.0,18.9937,19.0084,18.9716,18.9863,33692.0
2020-01-02 13:30:00,25.78,25.81,25.76,25.79,51037.0,18.9937,19.0158,18.9789,19.001,51037.0
2020-01-02 13:40:00,25.78,25.81,25.77,25.8,27379.0,18.9937,19.0158,18.9863,19.0084,27379.0
2020-01-02 13:50:00,25.8,25.83,25.77,25.79,52865.0,19.0084,19.0305,18.9863,19.001,52865.0
2020-01-02 14:00:00,25.79,25.81,25.75,25.79,54055.0,19.001,19.0158,18.9716,19.001,54055.0
2020-01-02 14:10:00,25.79,25.81,25.73,25.76,74911.0,19.001,19.0158,18.9568,18.9789,74911.0
2020-01-02 14:20:00,25.76,25.82,25.75,25.82,59463.0,18.9789,19.0231,18.9716,19.0231,59463.0
2020-01-02 14:30:00,25.81,25.83,25.78,25.78,64532.0,19.0158,19.0305,18.9937,18.9937,64532.0
2020-01-02 14:40:00,25.79,25.84,25.78,25.8,55275.0,19.001,19.0379,18.9937,19.0084,55275.0
2020-01-02 14:50:00,25.79,25.82,25.74,25.77,36422.0,19.001,19.0231,18.9642,18.9863,36422.0
2020-01-02 15:00:00,25.76,25.79,25.74,25.78,39577.0,18.9789,19.001,18.9642,18.9937,39577.0
2020-01-02 15:10:00,25.78,25.79,25.72,25.74,47972.0,18.9937,19.001,18.9494,18.9642,47972.0
2020-01-02 15:20:00,25.74,25.8,25.73,25.79,66929.0,18.9642,19.0084,18.9568,19.001,66929.0
2020-01-02 15:30:00,25.79,25.8,25.74,25.76,67865.0,19.001,19.0084,18.9642,18.9789,67865.0
2020-01-02 15:40:00,25.76,25.78,25.72,25.74,124611.0,18.9789,18.9937,18.9494,18.9642,124611.0
2020-01-02 15:50:00,25.74,25.81,25.72,25.79,476732.0,18.9642,19.0158,18.9494,19.001,476732.0
2020-01-03 09:30:00,26.5,26.54,25.99,26.01,543246.0,19.5241,19.5536,19.1484,19.1631,543246.0
2020-01-03 09:40:00,26.0,26.29,26.0,26.23,426368.0,19.1557,19.3694,19.1557,19.3252,426368.0
2020-01-03 09:50:00,26.22,26.3,26.17,26.23,223612.0,19.3178,19.3768,19.281,19.3252,223612.0
2020-01-03 10:00:00,26.21,26.33,26.1,26.33,153544.0,19.3105,19.3989,19.2294,19.3989,153544.0
2020-01-03 10:10:00,26.32,26.46,26.32,26.42,195185.0,19.3915,19.4946,19.3915,19.4652,195185.0
2020-01-03 10:20:00,26.42,26.5,26.38,26.38,133725.0,19.4652,19.5241,19.4357,19.4357,133725.0
2020-01-03 10:30:00,26.4,26.42,26.34,26.37,170941.0,19.4504,19.4652,19.4062,19.4283,170941.0
2020-01-03 10:40:00,26.37,26.4,26.22,26.23,59285.0,19.4283,19.4504,19.3178,19.3252,59285.0
2020-01-03 10:50:00,26.23,26.28,26.2,26.25,136342.0,19.3252,19.362,19.3031,19.3399,136342.0
2020-01-03 11:00:00,26.26,26.37,26.24,26.32,159032.0,19.3473,19.4283,19.3326,19.3915,159032.0
2020-01-03 11:10:00,26.31,26.37,26.02,26.08,461422.0,19.3841,19.4283,19.1705,19.2147,461422.0
2020-01-03 11:20:00,26.08,26.16,25.92,25.99,161219.0,19.2147,19.2736,19.0968,19.1484,161219.0
2020-01-03 11:30:00,25.98,26.08,25.97,26.01,98811.0,19.141,19.2147,19.1336,19.1631,98811.0
2020-01-03 11:40:00,26.03,26.12,26.03,26.11,56951.0,19.1778,19.2442,19.1778,19.2368,56951.0
2020-01-03 11:50:00,26.11,26.11,26.02,26.08,51400.0,19.2368,19.2368,19.1705,19.2147,51400.0
2020-01-03 12:00:00,26.08,26.14,26.04,26.05,50251.0,19.2147,19.2589,19.1852,19.1926,50251.0
2020-01-03 12:10:00,26.06,26.09,25.95,25.98,57381.0,19.1999,19.222,19.1189,19.141,57381.0
2020-01-03 12:20:00,25.98,26.02,25.95,25.97,61369.0,19.141,19.1705,19.1189,19.1336,61369.0
2020-01-03 12:30:00,25.97,26.06,25.97,26.06,52071.0,19.1336,19.1999,19.1336,19.1999,52071.0
2020-01-03 12:40:00,26.05,26.06,25.96,25.96,46711.0,19.1926,19.1999,19.1263,19.1263,46711.0
2020-01-03 12:50:00,25.97,26.03,25.95,25.99,69080.0,19.1336,19.1778,19.1189,19.1484,69080.0
2020-01-03 13:00:00,25.99,26.05,25.98,26.03,34352.0,19.1484,19.1926,19.141,19.1778,34352.0
2020-01-03 13:10:00,26.03,26.05,25.97,25.97,41078.0,19.1778,19.1926,19.1336,19.1336,41078.0
2020-01-03 13:20:00,25.98,26.03,25.94,25.97,42029.0,19.141,19.1778,19.1115,19.1336,42029.0
2020-01-03 13:30:00,25.97,26.11,25.96,26.11,99884.0,19.1336,19.2368,19.1263,19.2368,99884.0
2020-01-03 13:40:00,26.11,26.13,26.04,26.06,85370.0,19.2368,19.2515,19.1852,19.1999,85370.0
2020-01-03 13:50:00,26.07,26.1,26.02,26.1,44320.0,19.2073,19.2294,19.1705,19.2294,44320.0
2020-01-03 14:00:00,26.09,26.13,26.06,26.08,38737.0,19.222,19.2515,19.1999,19.2147,38737.0
2020-01-03 14:10:00,26.07,26.11,26.03,26.05,62018.0,19.2073,19.2368,19.1778,19.1926,62018.0
2020-01-03 14:20:00,26.04,26.11,26.01,26.01,54436.0,19.1852,19.2368,19.1631,19.1631,54436.0
2020-01-03 14:30:00,26.01,26.02,25.96,25.98,36978.0,19.1631,19.1705,19.1263,19.141,36978.0
2020-01-03 14:40:00,25.98,26.0,25.95,25.97,70332.0,19.141,19.1557,19.1189,19.1336,70332.0
2020-01-03 14:50:00,25.96,26.0,25.95,25.96,55814.0,19.1263,19.1557,19.1189,19.1263,55814.0
2020-01-03 15:00:00,25.96,26.02,25.95,25.99,103823.0,19.1263,19.1705,19.1189,19.1484,103823.0
2020-01-03 15:10:00,25.99,26.02,25.96,25.97,54968.0,19.1484,19.1705,19.1263,19.1336,54968.0
2020-01-03 15:20:00,25.97,26.05,25.97,26.01,72005.0,19.1336,19.1926,19.1336,19.1631,72005.0
2020-01-03 15:30:00,26.01,26.01,25.94,25.94,139444.0,19.1631,19.1631,19.1115,19.1115,139444.0
2020-01-03 15:40:00,25.94,26.08,25.94,26.05,147490.0,19.1115,19.2147,19.1115,19.1926,147490.0
2020-01-03 15:50:00,26.05,26.12,26.03,26.08,446808.0,19.1926,19.2442,19.1778,19.2147,446808.0
2020-01-06 09:30:00,26.33,26.35,26.17,26.27,170662.0,19.3989,19.4136,19.281,19.3547,170662.0
2020-01-06 09:40:00,26.26,26.43,26.21,26.35,83232.0,19.3473,19.4725,19.3105,19.4136,83232.0
2020-01-06 09:50:00,26.35,26.36,26.21,26.22,88966.0,19.4136,19.421,19.3105,19.3178,88966.0
2020-01-06 10:00:00,26.22,26.3,26.2,26.29,79166.0,19.3178,19.3768,19.3031,19.3694,79166.0
2020-01-06 10:10:00,26.29,26.39,26.28,26.35,139509.0,19.3694,19.4431,19.362,19.4136,139509.0
2020-01-06 10:20:00,26.35,26.37,26.27,26.33,85205.0,19.4136,19.4283,19.3547,19.3989,85205.0
2020-01-06 10:30:00,26.34,26.37,26.19,26.21,88990.0,19.4062,19.4283,19.2957,19.3105,88990.0
2020-01-06 10:40:00,26.21,26.28,26.2,26.25,51614.0,19.3105,19.362,19.3031,19.3399,51614.0
2020-01-06 10:50:00,26.25,26.3,26.19,26.22,48994.0,19.3399,19.3768,19.2957,19.3178,48994.0
2020-01-06 11:00:00,26.23,26.23,26.11,26.13,44834.0,19.3252,19.3252,19.2368,19.2515,44834.0
2020-01-06 11:10:00,26.13,26.17,26.09,26.14,57679.0,19.2515,19.281,19.222,19.2589,57679.0
2020-01-06 11:20:00,26.14,26.21,26.1,26.19,61949.0,19.2589,19.3105,19.2294,19.2957,61949.0
2020-01-06 11:30:00,26.19,26.25,26.18,26.23,67924.0,19.2957,19.3399,19.2884,19.3252,67924.0
2020-01-06 11:40:00,26.23,26.34,26.22,26.32,58766.0,19.3252,19.4062,19.3178,19.3915,58766.0
2020-01-06 11:50:00,26.31,26.33,26.28,26.3,42484.0,19.3841,19.3989,19.362,19.3768,42484.0
2020-01-06 12:00:00,26.3,26.31,26.26,26.26,44477.0,19.3768,19.3841,19.3473,19.3473,44477.0
2020-01-06 12:10:00,26.27,26.3,26.19,26.22,66036.0,19.3547,19.3768,19.2957,19.3178,66036.0
2020-01-06 12:20:00,26.22,26.24,26.14,26.16,83503.0,19.3178,19.3326,19.2589,19.2736,83503.0
2020-01-06 12:30:00,26.15,26.18,26.11,26.17,51827.0,19.2663,19.2884,19.2368,19.281,51827.0
2020-01-06 12:40:00,26.17,26.17,26.11,26.13,71134.0,19.281,19.281,19.2368,19.2515,71134.0
2020-01-06 12:50:00,26.13,26.15,26.08,26.1,75289.0,19.2515,19.2663,19.2147,19.2294,75289.0
2020-01-06 13:00:00,26.09,26.14,26.08,26.13,38312.0,19.222,19.2589,19.2147,19.2515,38312.0
2020-01-06 13:10:00,26.13,26.2,26.12,26.19,44600.0,19.2515,19.3031,19.2442,19.2957,44600.0
2020-01-06 13:20:00,26.18,26.21,26.15,26.18,50858.0,19.2884,19.3105,19.2663,19.2884,50858.0
2020-01-06 13:30:00,26.19,26.22,26.17,26.18,58185.0,19.2957,19.3178,19.281,19.2884,58185.0
2020-01-06 13:40:00,26.18,26.23,26.16,26.21,70466.0,19.2884,19.3252,19.2736,19.3105,70466.0
2020-01-06 13:50:00,26.21,26.3,26.21,26.29,57028.0,19.3105,19.3768,19.3105,19.3694,57028.0
2020-01-06 14:00:00,26.29,26.33,26.28,26.33,69891.0,19.3694,19.3989,19.362,19.3989,69891.0
2020-01-06 14:10:00,26.33,26.44,26.32,26.44,77035.0,19.3989,19.4799,19.3915,19.4799,77035.0
2020-01-06 14:20:00,26.44,26.45,26.37,26.44,62197.0,19.4799,19.4873,19.4283,19.4799,62197.0
2020-01-06 14:30:00,26.44,26.48,26.42,26.46,59029.0,19.4799,19.5094,19.4652,19.4946,59029.0
2020-01-06 14:40:00,26.47,26.5,26.46,26.5,44848.0,19.502,19.5241,19.4946,19.5241,44848.0
2020-01-06 14:50:00,26.5,26.51,26.45,26.5,59524.0,19.5241,19.5315,19.4873,19.5241,59524.0
2020-01-06 15:00:00,26.51,26.52,26.47,26.49,84352.0,19.5315,19.5389,19.502,19.5168,84352.0
2020-01-06 15:10:00,26.49,26.54,26.48,26.52,83579.0,19.5168,19.5536,19.5094,19.5389,83579.0
2020-01-06 15:20:00,26.52,26.55,26.47,26.54,81928.0,19.5389,19.561,19.502,19.5536,81928.0
2020-01-06 15:30:00,26.54,26.54,26.31,26.35,173771.0,19.5536,19.5536,19.3841,19.4136,173771.0
2020-01-06 15:40:00,26.35,26.41,26.32,26.39,158741.0,19.4136,19.4578,19.3915,19.4431,158741.0
2020-01-06 15:50:00,26.4,26.44,26.35,26.41,457213.0,19.4504,19.4799,19.4136,19.4578,457213.0
2020-01-07 09:30:00,26.25,26.26,26.1,26.19,131760.0,19.3399,19.3473,19.2294,19.2957,131760.0
2020-01-07 09:40:00,26.19,26.27,26.15,26.22,92896.0,19.2957,19.3547,19.2663,19.3178,92896.0
2020-01-07 09:50:00,26.23,26.38,26.22,26.32,74597.0,19.3252,19.4357,19.3178,19.3915,74597.0
2020-01-07 10:00:00,26.33,26.39,26.22,26.38,64675.0,19.3989,19.4431,19.3178,19.4357,64675.0
2020-01-07 10:10:00,26.37,26.4,26.3,26.39,51596.0,19.4283,19.4504,19.3768,19.4431,51596.0
2020-01-07 10:20:00,26.39,26.4,26.29,26.38,57614.0,19.4431,19.4504,19.3694,19.4357,57614.0
2020-01-07 10:30:00,26.38,26.41,26.31,26.4,51797.0,19.4357,19.4578,19.3841,19.4504,51797.0
2020-01-07 10:40:00,26.4,26.48,26.39,26.48,82020.0,19.4504,19.5094,19.4431,19.5094,82020.0
2020-01-07 10:50:00,26.47,26.5,26.4,26.43,62246.0,19.502,19.5241,19.4504,19.4725,62246.0
2020-01-07 11:00:00,26.41,26.51,26.4,26.5,79625.0,19.4578,19.5315,19.4504,19.5241,79625.0
2020-01-07 11:10:00,26.5,26.5,26.36,26.37,34689.0,19.5241,19.5241,19.421,19.4283,34689.0
2020-01-07 11:20:00,26.38,26.4,26.31,26.39,41497.0,19.4357,19.4504,19.3841,19.4431,41497.0
2020-01-07 11:30:00,26.39,26.39,26.33,26.37,30351.0,19.4431,19.4431,19.3989,19.4283,30351.0
2020-01-07 11:40:00,26.37,26.38,26.26,26.26,38043.0,19.4283,19.4357,19.3473,19.3473,38043.0
2020-01-07 11:50:00,26.26,26.26,26.16,26.2,40155.0,19.3473,19.3473,19.2736,19.3031,40155.0
2020-01-07 12:00:00,26.21,26.21,26.14,26.19,36058.0,19.3105,19.3105,19.2589,19.2957,36058.0
2020-01-07 12:10:00,26.19,26.21,26.16,26.2,49394.0,19.2957,19.3105,19.2736,19.3031,49394.0
2020-01-07 12:20:00,26.19,26.23,26.16,26.17,37327.0,19.2957,19.3252,19.2736,19.281,37327.0
2020-01-07 12:30:00,26.17,26.17,26.13,26.14,38454.0,19.281,19.281,19.2515,19.2589,38454.0
2020-01-07 12:40:00,26.14,26.18,26.12,26.16,31331.0,19.2589,19.2884,19.2442,19.2736,31331.0
2020-01-07 12:50:00,26.16,26.22,26.16,26.21,43423.0,19.2736,19.3178,19.2736,19.3105,43423.0
2020-01-07 13:00:00,26.21,26.24,26.2,26.24,37498.0,19.3105,19.3326,19.3031,19.3326,37498.0
2020-01-07 13:10:00,26.23,26.23,26.18,26.2,27913.0,19.3252,19.3252,19.2884,19.3031,27913.0
2020-01-07 13:20:00,26.2,26.21,26.16,26.2,44758.0,19.3031,19.3105,19.2736,19.3031,44758.0
2020-01-07 13:30:00,26.2,26.22,26.17,26.21,31664.0,19.3031,19.3178,19.281,19.3105,31664.0
2020-01-07 13:40:00,26.2,26.22,26.18,26.21,25936.0,19.3031,19.3178,19.2884,19.3105,25936.0
2020-01-07 13:50:00,26.21,26.23,26.18,26.23,55317.0,19.3105,19.3252,19.2884,19.3252,55317.0
2020-01-07 14:00:00,26.23,26.24,26.19,26.2,36562.0,19.3252,19.3326,19.2957,19.3031,36562.0
2020-01-07 14:10:00,26.19,26.27,26.17,26.26,36394.0,19.2957,19.3547,19.281,19.3473,36394.0
2020-01-07 14:20:00,26.27,26.3,26.26,26.3,26234.0,19.3547,19.3768,19.3473,19.3768,26234.0
2020-01-07 14:30:00,26.29,26.3,26.27,26.29,31705.0,19.3694,19.3768,19.3547,19.3694,31705.0
2020-01-07 14:40:00,26.29,26.35,26.28,26.32,68127.0,19.3694,19.4136,19.362,19.3915,68127.0
2020-01-07 14:50:00,26.33,26.35,26.29,26.34,59822.0,19.3989,19.4136,19.3694,19.4062,59822.0
2020-01-07 15:00:00,26.34,26.35,26.3,26.33,41156.0,19.4062,19.4136,19.3768,19.3989,41156.0
2020-01-07 15:10:00,26.33,26.42,26.33,26.41,54850.0,19.3989,19.4652,19.3989,19.4578,54850.0
2020-01-07 15:20:00,26.41,26.43,26.38,26.42,86325.0,19.4578,19.4725,19.4357,19.4652,86325.0
2020-01-07 15:30:00,26.43,26.51,26.4,26.5,92257.0,19.4725,19.5315,19.4504,19.5241,92257.0
2020-01-07 15:40:00,26.5,26.57,26.49,26.55,137509.0,19.5241,19.5757,19.5168,19.561,137509.0
2020-01-07 15:50:00,26.55,26.56,26.44,26.5,316328.0,19.561,19.5683,19.4799,19.5241,316328.0
2020-01-08 09:30:00,26.45,26.49,26.24,26.28,150368.0,19.4873,19.5168,19.3326,19.362,150368.0
2020-01-08 09:40:00,26.28,26.3,26.12,26.15,212197.0,19.362,19.3768,19.2442,19.2663,212197.0
2020-01-08 09:50:00,26.14,26.27,26.13,26.24,100795.0,19.2589,19.3547,19.2515,19.3326,100795.0
2020-01-08 10:00:00,26.24,26.26,26.17,26.18,64835.0,19.3326,19.3473,19.281,19.2884,64835.0
2020-01-08 10:10:00,26.17,26.18,26.02,26.04,95310.0,19.281,19.2884,19.1705,19.1852,95310.0
2020-01-08 10:20:00,26.04,26.12,26.0,26.07,106852.0,19.1852,19.2442,19.1557,19.2073,106852.0
2020-01-08 10:30:00,26.07,26.11,25.8,25.81,137662.0,19.2073,19.2368,19.0084,19.0158,137662.0
2020-01-08 10:40:00,25.8,25.85,25.77,25.85,137292.0,19.0084,19.0452,18.9863,19.0452,137292.0
2020-01-08 10:50:00,25.85,25.94,25.8,25.88,62561.0,19.0452,19.1115,19.0084,19.0673,62561.0
2020-01-08 11:00:00,25.87,25.87,25.78,25.8,82897.0,19.06,19.06,18.9937,19.0084,82897.0
2020-01-08 11:10:00,25.8,25.81,25.68,25.71,94968.0,19.0084,19.0158,18.92,18.9421,94968.0
2020-01-08 11:20:00,25.72,25.77,25.6,25.64,155061.0,18.9494,18.9863,18.861,18.8905,155061.0
2020-01-08 11:30:00,25.64,25.65,25.53,25.61,200400.0,18.8905,18.8979,18.8095,18.8684,200400.0
2020-01-08 11:40:00,25.6,25.61,25.43,25.44,152136.0,18.861,18.8684,18.7358,18.7432,152136.0
2020-01-08 11:50:00,25.43,25.45,25.35,25.43,118299.0,18.7358,18.7505,18.6768,18.7358,118299.0
2020-01-08 12:00:00,25.41,25.46,25.35,25.44,84215.0,18.7211,18.7579,18.6768,18.7432,84215.0
2020-01-08 12:10:00,25.44,25.52,25.4,25.44,187587.0,18.7432,18.8021,18.7137,18.7432,187587.0
2020-01-08 12:20:00,25.43,25.48,25.35,25.37,76662.0,18.7358,18.7726,18.6768,18.6916,76662.0
2020-01-08 12:30:00,25.37,25.39,25.32,25.32,129589.0,18.6916,18.7063,18.6547,18.6547,129589.0
2020-01-08 12:40:00,25.32,25.37,25.31,25.32,75072.0,18.6547,18.6916,18.6474,18.6547,75072.0
2020-01-08 12:50:00,25.32,25.42,25.32,25.36,113445.0,18.6547,18.7284,18.6547,18.6842,113445.0
2020-01-08 13:00:00,25.36,25.38,25.33,25.37,178886.0,18.6842,18.6989,18.6621,18.6916,178886.0
2020-01-08 13:10:00,25.37,25.37,25.27,25.31,64668.0,18.6916,18.6916,18.6179,18.6474,64668.0
2020-01-08 13:20:00,25.31,25.35,25.27,25.34,44288.0,18.6474,18.6768,18.6179,18.6695,44288.0
2020-01-08 13:30:00,25.35,25.36,25.29,25.3,54358.0,18.6768,18.6842,18.6326,18.64,54358.0
2020-01-08 13:40:00,25.3,25.31,25.24,25.27,111132.0,18.64,18.6474,18.5958,18.6179,111132.0
2020-01-08 13:50:00,25.26,25.29,25.21,25.23,94151.0,18.6105,18.6326,18.5737,18.5884,94151.0
2020-01-08 14:00:00,25.23,25.33,25.22,25.33,131647.0,18.5884,18.6621,18.5811,18.6621,131647.0
2020-01-08 14:10:00,25.33,25.38,25.31,25.37,219541.0,18.6621,18.6989,18.6474,18.6916,219541.0
2020-01-08 14:20:00,25.38,25.44,25.35,25.44,147478.0,18.6989,18.7432,18.6768,18.7432,147478.0
2020-01-08 14:30:00,25.44,25.58,25.44,25.55,294728.0,18.7432,18.8463,18.7432,18.8242,294728.0
2020-01-08 14:40:00,25.55,25.6,25.53,25.6,201734.0,18.8242,18.861,18.8095,18.861,201734.0
2020-01-08 14:50:00,25.6,25.61,25.54,25.56,165256.0,18.861,18.8684,18.8168,18.8316,165256.0
2020-01-08 15:00:00,25.57,25.65,25.56,25.64,144752.0,18.8389,18.8979,18.8316,18.8905,144752.0
2020-01-08 15:10:00,25.63,25.7,25.63,25.66,144049.0,18.8831,18.9347,18.8831,18.9052,144049.0
2020-01-08 15:20:00,25.66,25.69,25.64,25.66,81731.0,18.9052,18.9273,18.8905,18.9052,81731.0
2020-01-08 15:30:00,25.66,25.67,25.58,25.61,195314.0,18.9052,18.9126,18.8463,18.8684,195314.0
2020-01-08 15:40:00,25.61,25.63,25.56,25.59,243120.0,18.8684,18.8831,18.8316,18.8537,243120.0
2020-01-08 15:50:00,25.59,25.63,25.55,25.56,537151.0,18.8537,18.8831,18.8242,18.8316,537151.0
2020-01-09 09:30:00,25.89,25.94,25.56,25.62,258864.0,19.0747,19.1115,18.8316,18.8758,258864.0
2020-01-09 09:40:00,25.61,25.64,25.54,25.55,121681.0,18.8684,18.8905,18.8168,18.8242,121681.0
2020-01-09 09:50:00,25.55,25.68,25.54,25.6,133774.0,18.8242,18.92,18.8168,18.861,133774.0
2020-01-09 10:00:00,25.59,25.59,25.39,25.47,111525.0,18.8537,18.8537,18.7063,18.7653,111525.0
2020-01-09 10:10:00,25.47,25.47,25.35,25.38,108697.0,18.7653,18.7653,18.6768,18.6989,108697.0
2020-01-09 10:20:00,25.38,25.38,25.25,25.34,135500.0,18.6989,18.6989,18.6032,18.6695,135500.0
2020-01-09 10:30:00,25.35,25.35,25.2,25.28,160585.0,18.6768,18.6768,18.5663,18.6253,160585.0
2020-01-09 10:40:00,25.28,25.39,25.23,25.38,247385.0,18.6253,18.7063,18.5884,18.6989,247385.0
2020-01-09 10:50:00,25.37,25.46,25.29,25.46,169174.0,18.6916,18.7579,18.6326,18.7579,169174.0
2020-01-09 11:00:00,25.45,25.47,25.27,25.27,145987.0,18.7505,18.7653,18.6179,18.6179,145987.0
2020-01-09 11:10:00,25.27,25.42,25.24,25.38,170793.0,18.6179,18.7284,18.5958,18.6989,170793.0
2020-01-09 11:20:00,25.39,25.41,25.28,25.32,301124.0,18.7063,18.7211,18.6253,18.6547,301124.0
2020-01-09 11:30:00,25.32,25.37,25.27,25.3,175439.0,18.6547,18.6916,18.6179,18.64,175439.0
2020-01-09 11:40:00,25.3,25.32,25.27,25.31,160299.0,18.64,18.6547,18.6179,18.6474,160299.0
2020-01-09 11:50:00,25.31,25.36,25.27,25.35,131849.0,18.6474,18.6842,18.6179,18.6768,131849.0
2020-01-09 12:00:00,25.35,25.5,25.34,25.46,198961.0,18.6768,18.7874,18.6695,18.7579,198961.0
2020-01-09 12:10:00,25.46,25.48,25.34,25.34,173974.0,18.7579,18.7726,18.6695,18.6695,173974.0
2020-01-09 12:20:00,25.34,25.36,25.27,25.3,96946.0,18.6695,18.6842,18.6179,18.64,96946.0
2020-01-09 12:30:00,25.3,25.31,25.24,25.27,81434.0,18.64,18.6474,18.5958,18.6179,81434.0
2020-01-09 12:40:00,25.26,25.36,25.24,25.35,95817.0,18.6105,18.6842,18.5958,18.6768,95817.0
2020-01-09 12:50:00,25.35,25.37,25.31,25.36,80786.0,18.6768,18.6916,18.6474,18.6842,80786.0
2020-01-09 13:00:00,25.36,25.42,25.36,25.38,92557.0,18.6842,18.7284,18.6842,18.6989,92557.0
2020-01-09 13:10:00,25.39,25.46,25.39,25.45,119209.0,18.7063,18.7579,18.7063,18.7505,119209.0
2020-01-09 13:20:00,25.45,25.56,25.44,25.54,96215.0,18.7505,18.8316,18.7432,18.8168,96215.0
2020-01-09 13:30:00,25.53,25.53,25.43,25.51,72879.0,18.8095,18.8095,18.7358,18.7947,72879.0
2020-01-09 13:40:00,25.5,25.5,25.45,25.46,38790.0,18.7874,18.7874,18.7505,18.7579,38790.0
2020-01-09 13:50:00,25.46,25.5,25.45,25.5,48159.0,18.7579,18.7874,18.7505,18.7874,48159.0
2020-01-09 14:00:00,25.49,25.59,25.48,25.59,53914.0,18.78,18.8537,18.7726,18.8537,53914.0
2020-01-09 14:10:00,25.58,25.67,25.57,25.67,132614.0,18.8463,18.9126,18.8389,18.9126,132614.0
2020-01-09 14:20:00,25.67,25.79,25.67,25.76,66888.0,18.9126,19.001,18.9126,18.9789,66888.0
2020-01-09 14:30:00,25.75,25.83,25.73,25.82,138676.0,18.9716,19.0305,18.9568,19.0231,138676.0
2020-01-09 14:40:00,25.82,25.86,25.8,25.83,103039.0,19.0231,19.0526,19.0084,19.0305,103039.0
2020-01-09 14:50:00,25.83,25.9,25.81,25.86,122501.0,19.0305,19.0821,19.0158,19.0526,122501.0
2020-01-09 15:00:00,25.86,25.89,25.84,25.85,77356.0,19.0526,19.0747,19.0379,19.0452,77356.0
2020-01-09 15:10:00,25.85,25.85,25.81,25.84,74714.0,19.0452,19.0452,19.0158,19.0379,74714.0
2020-01-09 15:20:00,25.83,25.83,25.76,25.78,125592.0,19.0305,19.0305,18.9789,18.9937,125592.0
2020-01-09 15:30:00,25.78,25.83,25.75,25.77,149119.0,18.9937,19.0305,18.9716,18.9863,149119.0
2020-01-09 15:40:00,25.77,25.78,25.74,25.77,177986.0,18.9863,18.9937,18.9642,18.9863,177986.0
2020-01-09 15:50:00,25.77,25.86,25.72,25.85,849987.0,18.9863,19.0526,18.9494,19.0452,849987.0
2020-01-10 09:30:00,25.7,25.7,25.46,25.46,120616.0,18.9347,18.9347,18.7579,18.7579,120616.0
2020-01-10 09:40:00,25.47,25.47,25.31,25.39,235499.0,18.7653,18.7653,18.6474,18.7063,235499.0
2020-01-10 09:50:00,25.39,25.41,25.27,25.36,230949.0,18.7063,18.7211,18.6179,18.6842,230949.0
2020-01-10 10:00:00,25.36,25.36,25.24,25.35,170674.0,18.6842,18.6842,18.5958,18.6768,170674.0
2020-01-10 10:10:00,25.35,25.41,25.28,25.41,114992.0,18.6768,18.7211,18.6253,18.7211,114992.0
2020-01-10 10:20:00,25.41,25.41,25.33,25.39,106887.0,18.7211,18.7211,18.6621,18.7063,106887.0
2020-01-10 10:30:00,25.4,25.45,25.36,25.44,127616.0,18.7137,18.7505,18.6842,18.7432,127616.0
2020-01-10 10:40:00,25.46,25.48,25.3,25.3,121952.0,18.7579,18.7726,18.64,18.64,121952.0
2020-01-10 10:50:00,25.3,25.41,25.24,25.33,107840.0,18.64,18.7211,18.5958,18.6621,107840.0
2020-01-10 11:00:00,25.34,25.38,25.3,25.36,69516.0,18.6695,18.6989,18.64,18.6842,69516.0
2020-01-10 11:10:00,25.36,25.37,25.21,25.28,108726.0,18.6842,18.6916,18.5737,18.6253,108726.0
2020-01-10 11:20:00,25.28,25.35,25.25,25.34,211428.0,18.6253,18.6768,18.6032,18.6695,211428.0
2020-01-10 11:30:00,25.34,25.49,25.32,25.46,318220.0,18.6695,18.78,18.6547,18.7579,318220.0
2020-01-10 11:40:00,25.45,25.46,25.32,25.33,92670.0,18.7505,18.7579,18.6547,18.6621,92670.0
2020-01-10 11:50:00,25.32,25.36,25.24,25.27,134205.0,18.6547,18.6842,18.5958,18.6179,134205.0
2020-01-10 12:00:00,25.26,25.26,25.21,25.24,92706.0,18.6105,18.6105,18.5737,18.5958,92706.0
2020-01-10 12:10:00,25.23,25.24,25.17,25.2,135928.0,18.5884,18.5958,18.5442,18.5663,135928.0
2020-01-10 12:20:00,25.21,25.3,25.2,25.29,134274.0,18.5737,18.64,18.5663,18.6326,134274.0
2020-01-10 12:30:00,25.29,25.29,25.21,25.23,62653.0,18.6326,18.6326,18.5737,18.5884,62653.0
2020-01-10 12:40:00,25.23,25.24,25.14,25.14,56005.0,18.5884,18.5958,18.5221,18.5221,56005.0
2020-01-10 12:50:00,25.15,25.21,25.14,25.19,42499.0,18.5295,18.5737,18.5221,18.559,42499.0
2020-01-10 13:00:00,25.19,25.23,25.17,25.18,81729.0,18.559,18.5884,18.5442,18.5516,81729.0
2020-01-10 13:10:00,25.18,25.21,25.17,25.2,62461.0,18.5516,18.5737,18.5442,18.5663,62461.0
2020-01-10 13:20:00,25.2,25.26,25.17,25.24,84487.0,18.5663,18.6105,18.5442,18.5958,84487.0
2020-01-10 13:30:00,25.24,25.26,25.2,25.21,36200.0,18.5958,18.6105,18.5663,18.5737,36200.0
2020-01-10 13:40:00,25.21,25.22,25.17,25.18,55058.0,18.5737,18.5811,18.5442,18.5516,55058.0
2020-01-10 13:50:00,25.18,25.25,25.18,25.21,156773.0,18.5516,18.6032,18.5516,18.5737,156773.0
2020-01-10 14:00:00,25.21,25.21,25.16,25.18,50746.0,18.5737,18.5737,18.5369,18.5516,50746.0
2020-01-10 14:10:00,25.18,25.19,25.13,25.15,91595.0,18.5516,18.559,18.5148,18.5295,91595.0
2020-01-10 14:20:00,25.16,25.19,25.09,25.09,109769.0,18.5369,18.559,18.4853,18.4853,109769.0
2020-01-10 14:30:00,25.09,25.14,25.09,25.1,110991.0,18.4853,18.5221,18.4853,18.4927,110991.0
2020-01-10 14:40:00,25.09,25.14,25.08,25.11,79789.0,18.4853,18.5221,18.4779,18.5,79789.0
2020-01-10 14:50:00,25.11,25.12,25.08,25.09,33757.0,18.5,18.5074,18.4779,18.4853,33757.0
2020-01-10 15:00:00,25.09,25.1,25.01,25.08,99245.0,18.4853,18.4927,18.4263,18.4779,99245.0
2020-01-10 15:10:00,25.08,25.12,25.06,25.1,96838.0,18.4779,18.5074,18.4632,18.4927,96838.0
2020-01-10 15:20:00,25.1,25.15,25.09,25.12,105836.0,18.4927,18.5295,18.4853,18.5074,105836.0
2020-01-10 15:30:00,25.12,25.13,25.04,25.07,101732.0,18.5074,18.5148,18.4485,18.4706,101732.0
2020-01-10 15:40:00,25.07,25.16,25.06,25.1,112316.0,18.4706,18.5369,18.4632,18.4927,112316.0
2020-01-10 15:50:00,25.1,25.16,25.09,25.1,303808.0,18.4927,18.5369,18.4853,18.4927,303808.0
2020-01-13 09:30:00,25.01,25.05,24.74,24.75,183457.0,18.4263,18.4558,18.2274,18.2348,183457.0
2020-01-13 09:40:00,24.76,24.95,24.76,24.8,91541.0,18.2422,18.3821,18.2422,18.2716,91541.0
2020-01-13 09:50:00,24.8,24.93,24.8,24.9,120234.0,18.2716,18.3674,18.2716,18.3453,120234.0
2020-01-13 10:00:00,24.9,24.91,24.72,24.73,66922.0,18.3453,18.3527,18.2127,18.2201,66922.0
2020-01-13 10:10:00,24.73,24.76,24.64,24.68,76133.0,18.2201,18.2422,18.1537,18.1832,76133.0
2020-01-13 10:20:00,24.69,24.8,24.67,24.74,82182.0,18.1906,18.2716,18.1759,18.2274,82182.0
2020-01-13 10:30:00,24.75,24.82,24.72,24.8,103758.0,18.2348,18.2864,18.2127,18.2716,103758.0
2020-01-13 10:40:00,24.8,24.92,24.78,24.92,269344.0,18.2716,18.36,18.2569,18.36,269344.0
2020-01-13 10:50:00,24.92,25.04,24.9,25.03,246029.0,18.36,18.4485,18.3453,18.4411,246029.0
2020-01-13 11:00:00,25.03,25.21,25.02,25.14,162227.0,18.4411,18.5737,18.4337,18.5221,162227.0
2020-01-13 11:10:00,25.14,25.29,25.14,25.29,78310.0,18.5221,18.6326,18.5221,18.6326,78310.0
2020-01-13 11:20:00,25.28,25.28,25.11,25.2,98933.0,18.6253,18.6253,18.5,18.5663,98933.0
2020-01-13 11:30:00,25.19,25.31,25.18,25.3,76991.0,18.559,18.6474,18.5516,18.64,76991.0
2020-01-13 11:40:00,25.3,25.34,25.26,25.28,126002.0,18.64,18.6695,18.6105,18.6253,126002.0
2020-01-13 11:50:00,25.28,25.29,25.23,25.24,42651.0,18.6253,18.6326,18.5884,18.5958,42651.0
2020-01-13 12:00:00,25.24,25.28,25.21,25.26,51123.0,18.5958,18.6253,18.5737,18.6105,51123.0
2020-01-13 12:10:00,25.26,25.29,25.21,25.23,49828.0,18.6105,18.6326,18.5737,18.5884,49828.0
2020-01-13 12:20:00,25.23,25.26,25.19,25.2,45794.0,18.5884,18.6105,18.559,18.5663,45794.0
2020-01-13 12:30:00,25.2,25.2,25.11,25.12,85957.0,18.5663,18.5663,18.5,18.5074,85957.0
2020-01-13 12:40:00,25.12,25.15,25.09,25.15,55175.0,18.5074,18.5295,18.4853,18.5295,55175.0
2020-01-13 12:50:00,25.16,25.18,25.12,25.17,66753.0,18.5369,18.5516,18.5074,18.5442,66753.0
2020-01-13 13:00:00,25.17,25.2,25.13,25.2,44289.0,18.5442,18.5663,18.5148,18.5663,44289.0
2020-01-13 13:10:00,25.2,25.25,25.19,25.2,49208.0,18.5663,18.6032,18.559,18.5663,49208.0
2020-01-13 13:20:00,25.21,25.21,25.16,25.18,81400.0,18.5737,18.5737,18.5369,18.5516,81400.0
2020-01-13 13:30:00,25.18,25.3,25.17,25.3,44298.0,18.5516,18.64,18.5442,18.64,44298.0
2020-01-13 13:40:00,25.3,25.32,25.27,25.3,62058.0,18.64,18.6547,18.6179,18.64,62058.0
2020-01-13 13:50:00,25.3,25.34,25.29,25.3,44449.0,18.64,18.6695,18.6326,18.64,44449.0
2020-01-13 14:00:00,25.31,25.35,25.29,25.32,60000.0,18.6474,18.6768,18.6326,18.6547,60000.0
2020-01-13 14:10:00,25.32,25.37,25.29,25.29,66547.0,18.6547,18.6916,18.6326,18.6326,66547.0
2020-01-13 14:20:00,25.29,25.32,25.28,25.32,51897.0,18.6326,18.6547,18.6253,18.6547,51897.0
2020-01-13 14:30:00,25.32,25.34,25.28,25.34,43099.0,18.6547,18.6695,18.6253,18.6695,43099.0
2020-01-13 14:40:00,25.34,25.39,25.34,25.38,77180.0,18.6695,18.7063,18.6695,18.6989,77180.0
2020-01-13 14:50:00,25.38,25.42,25.36,25.39,68059.0,18.6989,18.7284,18.6842,18.7063,68059.0
2020-01-13 15:00:00,25.39,25.43,25.37,25.43,64280.0,18.7063,18.7358,18.6916,18.7358,64280.0
2020-01-13 15:10:00,25.43,25.43,25.36,25.38,72100.0,18.7358,18.7358,18.6842,18.6989,72100.0
2020-01-13 15:20:00,25.38,25.38,25.33,25.35,56811.0,18.6989,18.6989,18.6621,18.6768,56811.0
2020-01-13 15:30:00,25.35,25.37,25.33,25.37,111193.0,18.6768,18.6916,18.6621,18.6916,111193.0
2020-01-13 15:40:00,25.37,25.38,25.33,25.36,162366.0,18.6916,18.6989,18.6621,18.6842,162366.0
2020-01-13 15:50:00,25.35,25.38,25.33,25.35,440034.0,18.6768,18.6989,18.6621,18.6768,440034.0
2020-01-14 09:30:00,25.51,25.59,25.37,25.46,126710.0,18.7947,18.8537,18.6916,18.7579,126710.0
2020-01-14 09:40:00,25.47,25.65,25.44,25.65,123838.0,18.7653,18.8979,18.7432,18.8979,123838.0
2020-01-14 09:50:00,25.65,25.72,25.54,25.6,81575.0,18.8979,18.9494,18.8168,18.861,81575.0
2020-01-14 10:00:00,25.6,25.6,25.46,25.52,100437.0,18.861,18.861,18.7579,18.8021,100437.0
2020-01-14 10:10:00,25.53,25.56,25.47,25.54,55773.0,18.8095,18.8316,18.7653,18.8168,55773.0
2020-01-14 10:20:00,25.54,25.62,25.49,25.6,362494.0,18.8168,18.8758,18.78,18.861,362494.0
2020-01-14 10:30:00,25.61,25.74,25.59,25.72,179910.0,18.8684,18.9642,18.8537,18.9494,179910.0
2020-01-14 10:40:00,25.73,25.73,25.61,25.71,155384.0,18.9568,18.9568,18.8684,18.9421,155384.0
2020-01-14 10:50:00,25.71,25.77,25.69,25.76,95048.0,18.9421,18.9863,18.9273,18.9789,95048.0
2020-01-14 11:00:00,25.77,25.83,25.73,25.83,72614.0,18.9863,19.0305,18.9568,19.0305,72614.0
2020-01-14 11:10:00,25.83,25.92,25.81,25.91,82353.0,19.0305,19.0968,19.0158,19.0894,82353.0
2020-01-14 11:20:00,25.91,25.98,25.89,25.93,110737.0,19.0894,19.141,19.0747,19.1042,110737.0
2020-01-14 11:30:00,25.92,25.92,25.85,25.88,87489.0,19.0968,19.0968,19.0452,19.0673,87489.0
2020-01-14 11:40:00,25.88,25.89,25.8,25.84,66337.0,19.0673,19.0747,19.0084,19.0379,66337.0
2020-01-14 11:50:00,25.84,25.9,25.82,25.83,61531.0,19.0379,19.0821,19.0231,19.0305,61531.0
2020-01-14 12:00:00,25.83,25.9,25.79,25.88,71950.0,19.0305,19.0821,19.001,19.0673,71950.0
2020-01-14 12:10:00,25.88,25.95,25.86,25.94,45752.0,19.0673,19.1189,19.0526,19.1115,45752.0
2020-01-14 12:20:00,25.94,26.0,25.94,25.99,43495.0,19.1115,19.1557,19.1115,19.1484,43495.0
2020-01-14 12:30:00,25.99,26.02,25.98,26.0,64249.0,19.1484,19.1705,19.141,19.1557,64249.0
2020-01-14 12:40:00,26.0,26.07,25.98,26.05,103663.0,19.1557,19.2073,19.141,19.1926,103663.0
2020-01-14 12:50:00,26.05,26.18,26.05,26.13,267380.0,19.1926,19.2884,19.1926,19.2515,267380.0
2020-01-14 13:00:00,26.13,26.17,26.1,26.14,86451.0,19.2515,19.281,19.2294,19.2589,86451.0
2020-01-14 13:10:00,26.14,26.19,26.11,26.17,212067.0,19.2589,19.2957,19.2368,19.281,212067.0
2020-01-14 13:20:00,26.17,26.23,26.15,26.19,88998.0,19.281,19.3252,19.2663,19.2957,88998.0
2020-01-14 13:30:00,26.19,26.19,25.99,26.12,128979.0,19.2957,19.2957,19.1484,19.2442,128979.0
2020-01-14 13:40:00,26.13,26.13,26.04,26.08,79238.0,19.2515,19.2515,19.1852,19.2147,79238.0
2020-01-14 13:50:00,26.09,26.13,26.07,26.08,94653.0,19.222,19.2515,19.2073,19.2147,94653.0
2020-01-14 14:00:00,26.08,26.1,25.93,25.94,91165.0,19.2147,19.2294,19.1042,19.1115,91165.0
2020-01-14 14:10:00,25.94,25.99,25.91,25.97,145464.0,19.1115,19.1484,19.0894,19.1336,145464.0
2020-01-14 14:20:00,25.97,26.12,25.96,26.12,143019.0,19.1336,19.2442,19.1263,19.2442,143019.0
2020-01-14 14:30:00,26.11,26.16,26.07,26.12,97602.0,19.2368,19.2736,19.2073,19.2442,97602.0
2020-01-14 14:40:00,26.11,26.18,26.1,26.18,91538.0,19.2368,19.2884,19.2294,19.2884,91538.0
2020-01-14 14:50:00,26.17,26.18,26.11,26.12,105077.0,19.281,19.2884,19.2368,19.2442,105077.0
2020-01-14 15:00:00,26.12,26.16,26.08,26.1,65862.0,19.2442,19.2736,19.2147,19.2294,65862.0
2020-01-14 15:10:00,26.1,26.17,26.08,26.17,107050.0,19.2294,19.281,19.2147,19.281,107050.0
2020-01-14 15:20:00,26.17,26.23,26.16,26.21,147450.0,19.281,19.3252,19.2736,19.3105,147450.0
2020-01-14 15:30:00,26.21,26.36,26.21,26.32,202807.0,19.3105,19.421,19.3105,19.3915,202807.0
2020-01-14 15:40:00,26.32,26.34,26.25,26.25,247649.0,19.3915,19.4062,19.3399,19.3399,247649.0
2020-01-14 15:50:00,26.26,26.27,26.2,26.23,682354.0,19.3473,19.3547,19.3031,19.3252,682354.0
2020-01-15 09:30:00,26.0,26.12,25.93,25.96,145021.0,19.1557,19.2442,19.1042,19.1263,145021.0
2020-01-15 09:40:00,25.97,26.06,25.96,26.04,189076.0,19.1336,19.1999,19.1263,19.1852,189076.0
2020-01-15 09:50:00,26.04,26.05,25.92,25.96,219773.0,19.1852,19.1926,19.0968,19.1263,219773.0
2020-01-15 10:00:00,25.95,26.19,25.91,26.18,162936.0,19.1189,19.2957,19.0894,19.2884,162936.0
2020-01-15 10:10:00,26.18,26.21,26.01,26.05,189949.0,19.2884,19.3105,19.1631,19.1926,189949.0
2020-01-15 10:20:00,26.05,26.18,25.99,26.18,150601.0,19.1926,19.2884,19.1484,19.2884,150601.0
2020-01-15 10:30:00,26.17,26.2,25.99,26.01,184219.0,19.281,19.3031,19.1484,19.1631,184219.0
2020-01-15 10:40:00,26.0,26.02,25.94,26.0,93405.0,19.1557,19.1705,19.1115,19.1557,93405.0
2020-01-15 10:50:00,26.0,26.0,25.87,25.88,135487.0,19.1557,19.1557,19.06,19.0673,135487.0
2020-01-15 11:00:00,25.88,26.03,25.86,25.99,126616.0,19.0673,19.1778,19.0526,19.1484,126616.0
2020-01-15 11:10:00,25.98,26.04,25.88,26.03,84488.0,19.141,19.1852,19.0673,19.1778,84488.0
2020-01-15 11:20:00,26.04,26.2,26.03,26.2,102992.0,19.1852,19.3031,19.1778,19.3031,102992.0
2020-01-15 11:30:00,26.2,26.24,26.13,26.2,70372.0,19.3031,19.3326,19.2515,19.3031,70372.0
2020-01-15 11:40:00,26.19,26.2,26.13,26.19,74303.0,19.2957,19.3031,19.2515,19.2957,74303.0
2020-01-15 11:50:00,26.18,26.19,26.09,26.11,90718.0,19.2884,19.2957,19.222,19.2368,90718.0
2020-01-15 12:00:00,26.1,26.1,26.03,26.1,41721.0,19.2294,19.2294,19.1778,19.2294,41721.0
2020-01-15 12:10:00,26.09,26.14,26.08,26.09,46854.0,19.222,19.2589,19.2147,19.222,46854.0
2020-01-15 12:20:00,26.1,26.15,26.1,26.14,38414.0,19.2294,19.2663,19.2294,19.2589,38414.0
2020-01-15 12:30:00,26.13,26.17,26.12,26.14,49578.0,19.2515,19.281,19.2442,19.2589,49578.0
2020-01-15 12:40:00,26.14,26.16,26.05,26.07,36836.0,19.2589,19.2736,19.1926,19.2073,36836.0
2020-01-15 12:50:00,26.07,26.11,26.04,26.11,55637.0,19.2073,19.2368,19.1852,19.2368,55637.0
2020-01-15 13:00:00,26.11,26.13,26.08,26.11,31188.0,19.2368,19.2515,19.2147,19.2368,31188.0
2020-01-15 13:10:00,26.12,26.16,26.12,26.14,31043.0,19.2442,19.2736,19.2442,19.2589,31043.0
2020-01-15 13:20:00,26.14,26.15,26.1,26.14,34545.0,19.2589,19.2663,19.2294,19.2589,34545.0
2020-01-15 13:30:00,26.14,26.15,26.08,26.08,60235.0,19.2589,19.2663,19.2147,19.2147,60235.0
2020-01-15 13:40:00,26.08,26.11,26.06,26.1,52151.0,19.2147,19.2368,19.1999,19.2294,52151.0
2020-01-15 13:50:00,26.1,26.1,26.03,26.05,49628.0,19.2294,19.2294,19.1778,19.1926,49628.0
2020-01-15 14:00:00,26.05,26.06,25.99,26.05,73778.0,19.1926,19.1999,19.1484,19.1926,73778.0
2020-01-15 14:10:00,26.06,26.11,26.04,26.11,49675.0,19.1999,19.2368,19.1852,19.2368,49675.0
2020-01-15 14:20:00,26.1,26.13,26.08,26.11,83407.0,19.2294,19.2515,19.2147,19.2368,83407.0
2020-01-15 14:30:00,26.11,26.18,26.1,26.15,79144.0,19.2368,19.2884,19.2294,19.2663,79144.0
2020-01-15 14:40:00,26.15,26.22,26.13,26.21,127526.0,19.2663,19.3178,19.2515,19.3105,127526.0
2020-01-15 14:50:00,26.21,26.21,26.15,26.16,81359.0,19.3105,19.3105,19.2663,19.2736,81359.0
2020-01-15 15:00:00,26.16,26.17,26.11,26.14,85243.0,19.2736,19.281,19.2368,19.2589,85243.0
2020-01-15 15:10:00,26.14,26.17,26.11,26.17,90737.0,19.2589,19.281,19.2368,19.281,90737.0
2020-01-15 15:20:00,26.17,26.17,26.09,26.11,169849.0,19.281,19.281,19.222,19.2368,169849.0
2020-01-15 15:30:00,26.11,26.14,26.05,26.07,219954.0,19.2368,19.2589,19.1926,19.2073,219954.0
2020-01-15 15:40:00,26.07,26.19,26.06,26.19,167139.0,19.2073,19.2957,19.1999,19.2957,167139.0
2020-01-15 15:50:00,26.19,26.26,26.19,26.25,473714.0,19.2957,19.3473,19.2957,19.3399,473714.0
2020-01-16 09:30:00,26.49,26.74,26.41,26.67,266029.0,19.5168,19.7009,19.4578,19.6494,266029.0
2020-01-16 09:40:00,26.68,26.76,26.57,26.6,287287.0,19.6567,19.7157,19.5757,19.5978,287287.0
2020-01-16 09:50:00,26.6,26.69,26.54,26.64,197640.0,19.5978,19.6641,19.5536,19.6273,197640.0
2020-01-16 10:00:00,26.64,26.74,26.6,26.61,131248.0,19.6273,19.7009,19.5978,19.6052,131248.0
2020-01-16 10:10:00,26.61,26.79,26.6,26.72,178827.0,19.6052,19.7378,19.5978,19.6862,178827.0
2020-01-16 10:20:00,26.72,26.87,26.69,26.84,223908.0,19.6862,19.7967,19.6641,19.7746,223908.0
2020-01-16 10:30:00,26.84,26.93,26.83,26.92,236191.0,19.7746,19.8409,19.7673,19.8336,236191.0
2020-01-16 10:40:00,26.92,26.98,26.88,26.93,191368.0,19.8336,19.8778,19.8041,19.8409,191368.0
2020-01-16 10:50:00,26.93,26.93,26.69,26.69,100693.0,19.8409,19.8409,19.6641,19.6641,100693.0
2020-01-16 11:00:00,26.69,26.71,26.58,26.59,138925.0,19.6641,19.6788,19.5831,19.5904,138925.0
2020-01-16 11:10:00,26.58,26.77,26.56,26.75,128665.0,19.5831,19.723,19.5683,19.7083,128665.0
2020-01-16 11:20:00,26.77,26.81,26.72,26.8,128841.0,19.723,19.7525,19.6862,19.7451,128841.0
2020-01-16 11:30:00,26.79,26.82,26.76,26.78,135723.0,19.7378,19.7599,19.7157,19.7304,135723.0
2020-01-16 11:40:00,26.78,26.82,26.71,26.77,91521.0,19.7304,19.7599,19.6788,19.723,91521.0
2020-01-16 11:50:00,26.77,26.8,26.73,26.77,71664.0,19.723,19.7451,19.6936,19.723,71664.0
2020-01-16 12:00:00,26.77,26.79,26.67,26.68,74121.0,19.723,19.7378,19.6494,19.6567,74121.0
2020-01-16 12:10:00,26.69,26.69,26.63,26.63,50841.0,19.6641,19.6641,19.6199,19.6199,50841.0
2020-01-16 12:20:00,26.63,26.68,26.6,26.66,92560.0,19.6199,19.6567,19.5978,19.642,92560.0
2020-01-16 12:30:00,26.66,26.68,26.6,26.62,47900.0,19.642,19.6567,19.5978,19.6125,47900.0
2020-01-16 12:40:00,26.63,26.67,26.6,26.65,54439.0,19.6199,19.6494,19.5978,19.6346,54439.0
2020-01-16 12:50:00,26.65,26.68,26.63,26.64,68193.0,19.6346,19.6567,19.6199,19.6273,68193.0
2020-01-16 13:00:00,26.63,26.63,26.56,26.6,64545.0,19.6199,19.6199,19.5683,19.5978,64545.0
2020-01-16 13:10:00,26.6,26.64,26.59,26.6,45119.0,19.5978,19.6273,19.5904,19.5978,45119.0
2020-01-16 13:20:00,26.6,26.63,26.6,26.61,56863.0,19.5978,19.6199,19.5978,19.6052,56863.0
2020-01-16 13:30:00,26.62,26.67,26.58,26.66,69596.0,19.6125,19.6494,19.5831,19.642,69596.0
2020-01-16 13:40:00,26.67,26.68,26.61,26.63,63674.0,19.6494,19.6567,19.6052,19.6199,63674.0
2020-01-16 13:50:00,26.63,26.65,26.53,26.55,78014.0,19.6199,19.6346,19.5462,19.561,78014.0
2020-01-16 14:00:00,26.55,26.57,26.51,26.56,64239.0,19.561,19.5757,19.5315,19.5683,64239.0
2020-01-16 14:10:00,26.55,26.59,26.54,26.56,71572.0,19.561,19.5904,19.5536,19.5683,71572.0
2020-01-16 14:20:00,26.57,26.57,26.48,26.51,84861.0,19.5757,19.5757,19.5094,19.5315,84861.0
2020-01-16 14:30:00,26.51,26.54,26.49,26.53,55282.0,19.5315,19.5536,19.5168,19.5462,55282.0
2020-01-16 14:40:00,26.54,26.55,26.47,26.48,75444.0,19.5536,19.561,19.502,19.5094,75444.0
2020-01-16 14:50:00,26.48,26.57,26.47,26.55,81510.0,19.5094,19.5757,19.502,19.561,81510.0
2020-01-16 15:00:00,26.55,26.57,26.49,26.51,80890.0,19.561,19.5757,19.5168,19.5315,80890.0
2020-01-16 15:10:00,26.5,26.54,26.49,26.52,105250.0,19.5241,19.5536,19.5168,19.5389,105250.0
2020-01-16 15:20:00,26.52,26.53,26.48,26.49,111529.0,19.5389,19.5462,19.5094,19.5168,111529.0
2020-01-16 15:30:00,26.49,26.49,26.42,26.46,157246.0,19.5168,19.5168,19.4652,19.4946,157246.0
2020-01-16 15:40:00,26.46,26.46,26.4,26.43,222060.0,19.4946,19.4946,19.4504,19.4725,222060.0
2020-01-16 15:50:00,26.43,26.45,26.38,26.44,657708.0,19.4725,19.4873,19.4357,19.4799,657708.0
2020-01-17 09:30:00,26.56,26.56,26.29,26.33,315101.0,19.5683,19.5683,19.3694,19.3989,315101.0
2020-01-17 09:40:00,26.34,26.37,26.17,26.2,106349.0,19.4062,19.4283,19.281,19.3031,106349.0
2020-01-17 09:50:00,26.19,26.23,25.95,25.96,190752.0,19.2957,19.3252,19.1189,19.1263,190752.0
2020-01-17 10:00:00,25.97,26.07,25.94,25.98,197107.0,19.1336,19.2073,19.1115,19.141,197107.0
2020-01-17 10:10:00,25.98,26.06,25.96,25.99,77740.0,19.141,19.1999,19.1263,19.1484,77740.0
2020-01-17 10:20:00,25.98,26.04,25.93,25.96,90056.0,19.141,19.1852,19.1042,19.1263,90056.0
2020-01-17 10:30:00,25.97,26.02,25.91,25.92,160653.0,19.1336,19.1705,19.0894,19.0968,160653.0
2020-01-17 10:40:00,25.92,26.0,25.89,25.96,130716.0,19.0968,19.1557,19.0747,19.1263,130716.0
2020-01-17 10:50:00,25.97,26.06,25.95,26.06,137852.0,19.1336,19.1999,19.1189,19.1999,137852.0
2020-01-17 11:00:00,26.06,26.16,26.04,26.14,82160.0,19.1999,19.2736,19.1852,19.2589,82160.0
2020-01-17 11:10:00,26.13,26.16,26.05,26.05,80942.0,19.2515,19.2736,19.1926,19.1926,80942.0
2020-01-17 11:20:00,26.05,26.06,25.96,26.0,88396.0,19.1926,19.1999,19.1263,19.1557,88396.0
2020-01-17 11:30:00,25.99,26.04,25.95,26.01,88889.0,19.1484,19.1852,19.1189,19.1631,88889.0
2020-01-17 11:40:00,26.0,26.09,26.0,26.09,54883.0,19.1557,19.222,19.1557,19.222,54883.0
2020-01-17 11:50:00,26.1,26.11,26.05,26.09,48994.0,19.2294,19.2368,19.1926,19.222,48994.0
2020-01-17 12:00:00,26.09,26.1,26.05,26.08,48941.0,19.222,19.2294,19.1926,19.2147,48941.0
2020-01-17 12:10:00,26.08,26.09,26.0,26.04,66698.0,19.2147,19.222,19.1557,19.1852,66698.0
2020-01-17 12:20:00,26.04,26.05,25.99,26.02,34900.0,19.1852,19.1926,19.1484,19.1705,34900.0
2020-01-17 12:30:00,26.02,26.02,25.98,26.01,80400.0,19.1705,19.1705,19.141,19.1631,80400.0
2020-01-17 12:40:00,26.0,26.05,25.97,26.0,74555.0,19.1557,19.1926,19.1336,19.1557,74555.0
2020-01-17 12:50:00,26.0,26.04,25.98,26.0,98479.0,19.1557,19.1852,19.141,19.1557,98479.0
2020-01-17 13:00:00,25.99,25.99,25.93,25.94,72606.0,19.1484,19.1484,19.1042,19.1115,72606.0
2020-01-17 13:10:00,25.95,26.0,25.94,25.95,130022.0,19.1189,19.1557,19.1115,19.1189,130022.0
2020-01-17 13:20:00,25.95,25.95,25.9,25.95,65063.0,19.1189,19.1189,19.0821,19.1189,65063.0
2020-01-17 13:30:00,25.95,26.01,25.95,26.0,70113.0,19.1189,19.1631,19.1189,19.1557,70113.0
2020-01-17 13:40:00,26.0,26.01,25.97,25.98,63133.0,19.1557,19.1631,19.1336,19.141,63133.0
2020-01-17 13:50:00,25.99,26.0,25.93,25.94,73743.0,19.1484,19.1557,19.1042,19.1115,73743.0
2020-01-17 14:00:00,25.94,25.94,25.81,25.81,60274.0,19.1115,19.1115,19.0158,19.0158,60274.0
2020-01-17 14:10:00,25.81,25.82,25.78,25.8,88322.0,19.0158,19.0231,18.9937,19.0084,88322.0
2020-01-17 14:20:00,25.8,25.81,25.75,25.76,108185.0,19.0084,19.0158,18.9716,18.9789,108185.0
2020-01-17 14:30:00,25.77,25.8,25.75,25.76,118660.0,18.9863,19.0084,18.9716,18.9789,118660.0
2020-01-17 14:40:00,25.76,25.76,25.72,25.75,108574.0,18.9789,18.9789,18.9494,18.9716,108574.0
2020-01-17 14:50:00,25.74,25.83,25.73,25.8,204265.0,18.9642,19.0305,18.9568,19.0084,204265.0
2020-01-17 15:00:00,25.8,25.86,25.79,25.84,94799.0,19.0084,19.0526,19.001,19.0379,94799.0
2020-01-17 15:10:00,25.84,25.87,25.82,25.84,116463.0,19.0379,19.06,19.0231,19.0379,116463.0
2020-01-17 15:20:00,25.84,25.89,25.83,25.88,89927.0,19.0379,19.0747,19.0305,19.0673,89927.0
2020-01-17 15:30:00,25.88,25.91,25.87,25.89,141002.0,19.0673,19.0894,19.06,19.0747,141002.0
2020-01-17 15:40:00,25.89,25.91,25.85,25.85,243188.0,19.0747,19.0894,19.0452,19.0452,243188.0
2020-01-17 15:50:00,25.86,25.9,25.83,25.84,711535.0,19.0526,19.0821,19.0305,19.0379,711535.0
2020-01-21 09:30:00,25.65,25.77,25.53,25.73,177958.0,18.8979,18.9863,18.8095,18.9568,177958.0
2020-01-21 09:40:00,25.73,25.75,25.53,25.56,88272.0,18.9568,18.9716,18.8095,18.8316,88272.0
2020-01-21 09:50:00,25.56,25.61,25.33,25.34,155014.0,18.8316,18.8684,18.6621,18.6695,155014.0
2020-01-21 10:00:00,25.35,25.59,25.28,25.57,90970.0,18.6768,18.8537,18.6253,18.8389,90970.0
2020-01-21 10:10:00,25.58,25.64,25.55,25.59,82063.0,18.8463,18.8905,18.8242,18.8537,82063.0
2020-01-21 10:20:00,25.59,25.68,25.55,25.59,110678.0,18.8537,18.92,18.8242,18.8537,110678.0
2020-01-21 10:30:00,25.59,25.64,25.57,25.59,46850.0,18.8537,18.8905,18.8389,18.8537,46850.0
2020-01-21 10:40:00,25.59,25.63,25.56,25.59,44803.0,18.8537,18.8831,18.8316,18.8537,44803.0
2020-01-21 10:50:00,25.59,25.71,25.59,25.69,45052.0,18.8537,18.9421,18.8537,18.9273,45052.0
2020-01-21 11:00:00,25.7,25.76,25.69,25.71,51071.0,18.9347,18.9789,18.9273,18.9421,51071.0
2020-01-21 11:10:00,25.71,25.74,25.67,25.7,62497.0,18.9421,18.9642,18.9126,18.9347,62497.0
2020-01-21 11:20:00,25.7,25.72,25.61,25.64,84474.0,18.9347,18.9494,18.8684,18.8905,84474.0
2020-01-21 11:30:00,25.64,25.65,25.55,25.6,53873.0,18.8905,18.8979,18.8242,18.861,53873.0
2020-01-21 11:40:00,25.61,25.74,25.61,25.73,64840.0,18.8684,18.9642,18.8684,18.9568,64840.0
2020-01-21 11:50:00,25.72,25.77,25.7,25.71,49720.0,18.9494,18.9863,18.9347,18.9421,49720.0
2020-01-21 12:00:00,25.71,25.71,25.62,25.64,55159.0,18.9421,18.9421,18.8758,18.8905,55159.0
2020-01-21 12:10:00,25.63,25.64,25.57,25.59,30257.0,18.8831,18.8905,18.8389,18.8537,30257.0
2020-01-21 12:20:00,25.59,25.62,25.58,25.59,54557.0,18.8537,18.8758,18.8463,18.8537,54557.0
2020-01-21 12:30:00,25.58,25.64,25.57,25.57,42117.0,18.8463,18.8905,18.8389,18.8389,42117.0
2020-01-21 12:40:00,25.57,25.57,25.48,25.52,53048.0,18.8389,18.8389,18.7726,18.8021,53048.0
2020-01-21 12:50:00,25.52,25.54,25.49,25.51,38553.0,18.8021,18.8168,18.78,18.7947,38553.0
2020-01-21 13:00:00,25.51,25.53,25.49,25.51,37346.0,18.7947,18.8095,18.78,18.7947,37346.0
2020-01-21 13:10:00,25.51,25.52,25.43,25.45,44750.0,18.7947,18.8021,18.7358,18.7505,44750.0
2020-01-21 13:20:00,25.44,25.44,25.38,25.4,39282.0,18.7432,18.7432,18.6989,18.7137,39282.0
2020-01-21 13:30:00,25.39,25.41,25.33,25.35,40891.0,18.7063,18.7211,18.6621,18.6768,40891.0
2020-01-21 13:40:00,25.35,25.35,25.31,25.33,50094.0,18.6768,18.6768,18.6474,18.6621,50094.0
2020-01-21 13:50:00,25.33,25.33,25.23,25.26,43324.0,18.6621,18.6621,18.5884,18.6105,43324.0
2020-01-21 14:00:00,25.25,25.28,25.19,25.21,43852.0,18.6032,18.6253,18.559,18.5737,43852.0
2020-01-21 14:10:00,25.22,25.25,25.18,25.21,39414.0,18.5811,18.6032,18.5516,18.5737,39414.0
2020-01-21 14:20:00,25.2,25.23,25.17,25.22,48307.0,18.5663,18.5884,18.5442,18.5811,48307.0
2020-01-21 14:30:00,25.21,25.22,25.15,25.2,131705.0,18.5737,18.5811,18.5295,18.5663,131705.0
2020-01-21 14:40:00,25.21,25.22,25.17,25.2,94822.0,18.5737,18.5811,18.5442,18.5663,94822.0
2020-01-21 14:50:00,25.2,25.21,25.17,25.19,125055.0,18.5663,18.5737,18.5442,18.559,125055.0
2020-01-21 15:00:00,25.19,25.22,25.16,25.17,182598.0,18.559,18.5811,18.5369,18.5442,182598.0
2020-01-21 15:10:00,25.18,25.21,25.16,25.2,81006.0,18.5516,18.5737,18.5369,18.5663,81006.0
2020-01-21 15:20:00,25.2,25.2,25.11,25.11,121616.0,18.5663,18.5663,18.5,18.5,121616.0
2020-01-21 15:30:00,25.12,25.13,25.05,25.09,145654.0,18.5074,18.5148,18.4558,18.4853,145654.0
2020-01-21 15:40:00,25.08,25.11,25.06,25.07,138743.0,18.4779,18.5,18.4632,18.4706,138743.0
2020-01-21 15:50:00,25.07,25.12,24.98,25.0,897545.0,18.4706,18.5074,18.4042,18.419,897545.0
2020-01-22 09:30:00,24.74,24.78,24.45,24.49,445638.0,18.2274,18.2569,18.0138,18.0432,445638.0
2020-01-22 09:40:00,24.47,24.54,24.41,24.42,177288.0,18.0285,18.0801,17.9843,17.9917,177288.0
2020-01-22 09:50:00,24.42,24.6,24.36,24.55,242929.0,17.9917,18.1243,17.9475,18.0874,242929.0
2020-01-22 10:00:00,24.55,24.56,24.41,24.46,257073.0,18.0874,18.0948,17.9843,18.0211,257073.0
2020-01-22 10:10:00,24.46,24.56,24.44,24.54,141784.0,18.0211,18.0948,18.0064,18.0801,141784.0
2020-01-22 10:20:00,24.53,24.54,24.44,24.46,238810.0,18.0727,18.0801,18.0064,18.0211,238810.0
2020-01-22 10:30:00,24.46,24.61,24.4,24.57,195769.0,18.0211,18.1316,17.9769,18.1022,195769.0
2020-01-22 10:40:00,24.57,24.66,24.57,24.62,335495.0,18.1022,18.1685,18.1022,18.139,335495.0
2020-01-22 10:50:00,24.61,24.74,24.59,24.64,69809.0,18.1316,18.2274,18.1169,18.1537,69809.0
2020-01-22 11:00:00,24.64,24.64,24.52,24.55,33709.0,18.1537,18.1537,18.0653,18.0874,33709.0
2020-01-22 11:10:00,24.55,24.63,24.5,24.6,95154.0,18.0874,18.1464,18.0506,18.1243,95154.0
2020-01-22 11:20:00,24.59,24.63,24.59,24.62,114231.0,18.1169,18.1464,18.1169,18.139,114231.0
2020-01-22 11:30:00,24.63,24.85,24.62,24.76,388063.0,18.1464,18.3085,18.139,18.2422,388063.0
2020-01-22 11:40:00,24.77,24.79,24.71,24.73,115237.0,18.2495,18.2643,18.2053,18.2201,115237.0
2020-01-22 11:50:00,24.72,24.76,24.62,24.63,74371.0,18.2127,18.2422,18.139,18.1464,74371.0
2020-01-22 12:00:00,24.62,24.65,24.56,24.58,132367.0,18.139,18.1611,18.0948,18.1095,132367.0
2020-01-22 12:10:00,24.59,24.62,24.48,24.49,77130.0,18.1169,18.139,18.0359,18.0432,77130.0
2020-01-22 12:20:00,24.5,24.52,24.42,24.43,98228.0,18.0506,18.0653,17.9917,17.999,98228.0
2020-01-22 12:30:00,24.43,24.45,24.37,24.42,77818.0,17.999,18.0138,17.9548,17.9917,77818.0
2020-01-22 12:40:00,24.42,24.43,24.38,24.4,40349.0,17.9917,17.999,17.9622,17.9769,40349.0
2020-01-22 12:50:00,24.4,24.4,24.23,24.28,122923.0,17.9769,17.9769,17.8517,17.8885,122923.0
2020-01-22 13:00:00,24.27,24.34,24.23,24.34,45106.0,17.8811,17.9327,17.8517,17.9327,45106.0
2020-01-22 13:10:00,24.34,24.36,24.31,24.33,40092.0,17.9327,17.9475,17.9106,17.9254,40092.0
2020-01-22 13:20:00,24.32,24.33,24.24,24.28,125803.0,17.918,17.9254,17.859,17.8885,125803.0
2020-01-22 13:30:00,24.29,24.4,24.28,24.38,38228.0,17.8959,17.9769,17.8885,17.9622,38228.0
2020-01-22 13:40:00,24.39,24.4,24.33,24.35,62371.0,17.9696,17.9769,17.9254,17.9401,62371.0
2020-01-22 13:50:00,24.34,24.38,24.32,24.36,30921.0,17.9327,17.9622,17.918,17.9475,30921.0
2020-01-22 14:00:00,24.36,24.36,24.32,24.35,53983.0,17.9475,17.9475,17.918,17.9401,53983.0
2020-01-22 14:10:00,24.35,24.36,24.27,24.29,53141.0,17.9401,17.9475,17.8811,17.8959,53141.0
2020-01-22 14:20:00,24.29,24.33,24.27,24.32,54475.0,17.8959,17.9254,17.8811,17.918,54475.0
2020-01-22 14:30:00,24.32,24.33,24.2,24.22,141756.0,17.918,17.9254,17.8296,17.8443,141756.0
2020-01-22 14:40:00,24.22,24.25,24.18,24.24,80730.0,17.8443,17.8664,17.8148,17.859,80730.0
2020-01-22 14:50:00,24.24,24.27,24.22,24.23,49906.0,17.859,17.8811,17.8443,17.8517,49906.0
2020-01-22 15:00:00,24.23,24.25,24.2,24.25,48834.0,17.8517,17.8664,17.8296,17.8664,48834.0
2020-01-22 15:10:00,24.25,24.27,24.23,24.26,49528.0,17.8664,17.8811,17.8517,17.8738,49528.0
2020-01-22 15:20:00,24.26,24.28,24.23,24.28,78662.0,17.8738,17.8885,17.8517,17.8885,78662.0
2020-01-22 15:30:00,24.28,24.33,24.26,24.29,151647.0,17.8885,17.9254,17.8738,17.8959,151647.0
2020-01-22 15:40:00,24.29,24.3,24.24,24.28,240199.0,17.8959,17.9032,17.859,17.8885,240199.0
2020-01-22 15:50:00,24.28,24.31,24.2,24.28,784364.0,17.8885,17.9106,17.8296,17.8885,784364.0
2020-01-23 09:30:00,24.04,24.07,23.71,23.74,292286.0,17.7117,17.7338,17.4686,17.4907,292286.0
2020-01-23 09:40:00,23.75,23.81,23.6,23.68,128579.0,17.498,17.5422,17.3875,17.4465,128579.0
2020-01-23 09:50:00,23.68,23.93,23.65,23.93,92824.0,17.4465,17.6306,17.4244,17.6306,92824.0
2020-01-23 10:00:00,23.93,23.94,23.8,23.86,112359.0,17.6306,17.638,17.5349,17.5791,112359.0
2020-01-23 10:10:00,23.85,23.93,23.81,23.89,93641.0,17.5717,17.6306,17.5422,17.6012,93641.0
2020-01-23 10:20:00,23.89,23.98,23.87,23.91,181397.0,17.6012,17.6675,17.5864,17.6159,181397.0
2020-01-23 10:30:00,23.9,23.95,23.85,23.85,70283.0,17.6085,17.6454,17.5717,17.5717,70283.0
2020-01-23 10:40:00,23.85,23.95,23.85,23.94,76265.0,17.5717,17.6454,17.5717,17.638,76265.0
2020-01-23 10:50:00,23.95,24.05,23.93,24.05,86593.0,17.6454,17.7191,17.6306,17.7191,86593.0
2020-01-23 11:00:00,24.06,24.28,24.06,24.21,192190.0,17.7264,17.8885,17.7264,17.8369,192190.0
2020-01-23 11:10:00,24.2,24.25,24.14,24.17,194482.0,17.8296,17.8664,17.7854,17.8075,194482.0
2020-01-23 11:20:00,24.17,24.31,24.15,24.28,136896.0,17.8075,17.9106,17.7927,17.8885,136896.0
2020-01-23 11:30:00,24.27,24.45,24.27,24.44,96920.0,17.8811,18.0138,17.8811,18.0064,96920.0
2020-01-23 11:40:00,24.44,24.49,24.35,24.38,175799.0,18.0064,18.0432,17.9401,17.9622,175799.0
2020-01-23 11:50:00,24.38,24.4,24.31,24.35,93308.0,17.9622,17.9769,17.9106,17.9401,93308.0
2020-01-23 12:00:00,24.36,24.36,24.24,24.3,79567.0,17.9475,17.9475,17.859,17.9032,79567.0
2020-01-23 12:10:00,24.31,24.34,24.29,24.3,53700.0,17.9106,17.9327,17.8959,17.9032,53700.0
2020-01-23 12:20:00,24.3,24.33,24.23,24.27,86640.0,17.9032,17.9254,17.8517,17.8811,86640.0
2020-01-23 12:30:00,24.27,24.32,24.24,24.25,61164.0,17.8811,17.918,17.859,17.8664,61164.0
2020-01-23 12:40:00,24.24,24.25,24.15,24.2,96997.0,17.859,17.8664,17.7927,17.8296,96997.0
2020-01-23 12:50:00,24.2,24.22,24.18,24.21,52842.0,17.8296,17.8443,17.8148,17.8369,52842.0
2020-01-23 13:00:00,24.2,24.35,24.17,24.32,56478.0,17.8296,17.9401,17.8075,17.918,56478.0
2020-01-23 13:10:00,24.32,24.32,24.23,24.3,40522.0,17.918,17.918,17.8517,17.9032,40522.0
2020-01-23 13:20:00,24.29,24.39,24.27,24.37,96643.0,17.8959,17.9696,17.8811,17.9548,96643.0
2020-01-23 13:30:00,24.37,24.43,24.33,24.39,72907.0,17.9548,17.999,17.9254,17.9696,72907.0
2020-01-23 13:40:00,24.39,24.42,24.38,24.41,60153.0,17.9696,17.9917,17.9622,17.9843,60153.0
2020-01-23 13:50:00,24.41,24.52,24.38,24.52,66729.0,17.9843,18.0653,17.9622,18.0653,66729.0
2020-01-23 14:00:00,24.52,24.59,24.44,24.46,133709.0,18.0653,18.1169,18.0064,18.0211,133709.0
2020-01-23 14:10:00,24.47,24.5,24.43,24.49,93489.0,18.0285,18.0506,17.999,18.0432,93489.0
2020-01-23 14:20:00,24.49,24.49,24.43,24.46,61496.0,18.0432,18.0432,17.999,18.0211,61496.0
2020-01-23 14:30:00,24.46,24.5,24.45,24.5,85488.0,18.0211,18.0506,18.0138,18.0506,85488.0
2020-01-23 14:40:00,24.5,24.51,24.47,24.5,53936.0,18.0506,18.058,18.0285,18.0506,53936.0
2020-01-23 14:50:00,24.5,24.52,24.4,24.44,89274.0,18.0506,18.0653,17.9769,18.0064,89274.0
2020-01-23 15:00:00,24.43,24.44,24.37,24.39,84102.0,17.999,18.0064,17.9548,17.9696,84102.0
2020-01-23 15:10:00,24.39,24.41,24.37,24.38,71499.0,17.9696,17.9843,17.9548,17.9622,71499.0
2020-01-23 15:20:00,24.38,24.41,24.38,24.4,126893.0,17.9622,17.9843,17.9622,17.9769,126893.0
2020-01-23 15:30:00,24.39,24.4,24.36,24.39,223290.0,17.9696,17.9769,17.9475,17.9696,223290.0
2020-01-23 15:40:00,24.4,24.46,24.38,24.41,236104.0,17.9769,18.0211,17.9622,17.9843,236104.0
2020-01-23 15:50:00,24.4,24.48,24.38,24.39,550992.0,17.9769,18.0359,17.9622,17.9696,550992.0
2020-01-24 09:30:00,24.34,24.35,24.08,24.16,257201.0,17.9327,17.9401,17.7412,17.8001,257201.0
2020-01-24 09:40:00,24.14,24.15,23.97,24.09,197966.0,17.7854,17.7927,17.6601,17.7485,197966.0
2020-01-24 09:50:00,24.08,24.22,24.05,24.19,199903.0,17.7412,17.8443,17.7191,17.8222,199903.0
2020-01-24 10:00:00,24.18,24.18,23.81,23.88,277505.0,17.8148,17.8148,17.5422,17.5938,277505.0
2020-01-24 10:10:00,23.89,23.96,23.85,23.91,181751.0,17.6012,17.6528,17.5717,17.6159,181751.0
2020-01-24 10:20:00,23.91,23.93,23.84,23.85,83366.0,17.6159,17.6306,17.5643,17.5717,83366.0
2020-01-24 10:30:00,23.85,23.91,23.84,23.89,150264.0,17.5717,17.6159,17.5643,17.6012,150264.0
2020-01-24 10:40:00,23.89,23.89,23.74,23.76,87041.0,17.6012,17.6012,17.4907,17.5054,87041.0
2020-01-24 10:50:00,23.75,23.87,23.75,23.87,61439.0,17.498,17.5864,17.498,17.5864,61439.0
2020-01-24 11:00:00,23.86,23.91,23.83,23.89,91677.0,17.5791,17.6159,17.557,17.6012,91677.0
2020-01-24 11:10:00,23.89,23.92,23.81,23.82,163258.0,17.6012,17.6233,17.5422,17.5496,163258.0
2020-01-24 11:20:00,23.82,23.88,23.79,23.88,109617.0,17.5496,17.5938,17.5275,17.5938,109617.0
2020-01-24 11:30:00,23.87,24.01,23.86,23.99,75898.0,17.5864,17.6896,17.5791,17.6749,75898.0
2020-01-24 11:40:00,23.99,24.0,23.92,23.95,120360.0,17.6749,17.6822,17.6233,17.6454,120360.0
2020-01-24 11:50:00,23.94,24.01,23.91,23.95,94355.0,17.638,17.6896,17.6159,17.6454,94355.0
2020-01-24 12:00:00,23.95,23.98,23.92,23.93,128384.0,17.6454,17.6675,17.6233,17.6306,128384.0
2020-01-24 12:10:00,23.93,23.94,23.82,23.85,92291.0,17.6306,17.638,17.5496,17.5717,92291.0
2020-01-24 12:20:00,23.85,23.88,23.82,23.86,52222.0,17.5717,17.5938,17.5496,17.5791,52222.0
2020-01-24 12:30:00,23.86,23.95,23.86,23.95,58096.0,17.5791,17.6454,17.5791,17.6454,58096.0
2020-01-24 12:40:00,23.95,23.99,23.93,23.98,73609.0,17.6454,17.6749,17.6306,17.6675,73609.0
2020-01-24 12:50:00,23.98,23.98,23.91,23.95,46841.0,17.6675,17.6675,17.6159,17.6454,46841.0
2020-01-24 13:00:00,23.94,23.94,23.89,23.91,62768.0,17.638,17.638,17.6012,17.6159,62768.0
2020-01-24 13:10:00,23.92,23.92,23.83,23.83,55051.0,17.6233,17.6233,17.557,17.557,55051.0
2020-01-24 13:20:00,23.83,23.83,23.72,23.73,122056.0,17.557,17.557,17.4759,17.4833,122056.0
2020-01-24 13:30:00,23.72,23.78,23.72,23.78,69815.0,17.4759,17.5201,17.4759,17.5201,69815.0
2020-01-24 13:40:00,23.77,23.78,23.72,23.73,91027.0,17.5128,17.5201,17.4759,17.4833,91027.0
2020-01-24 13:50:00,23.73,23.77,23.69,23.7,80803.0,17.4833,17.5128,17.4538,17.4612,80803.0
2020-01-24 14:00:00,23.69,23.69,23.59,23.63,103340.0,17.4538,17.4538,17.3802,17.4096,103340.0
2020-01-24 14:10:00,23.63,23.63,23.56,23.63,80643.0,17.4096,17.4096,17.358,17.4096,80643.0
2020-01-24 14:20:00,23.63,23.71,23.6,23.68,59646.0,17.4096,17.4686,17.3875,17.4465,59646.0
2020-01-24 14:30:00,23.68,23.76,23.67,23.71,93459.0,17.4465,17.5054,17.4391,17.4686,93459.0
2020-01-24 14:40:00,23.7,23.71,23.64,23.67,77206.0,17.4612,17.4686,17.417,17.4391,77206.0
2020-01-24 14:50:00,23.66,23.82,23.66,23.81,132059.0,17.4317,17.5496,17.4317,17.5422,132059.0
2020-01-24 15:00:00,23.82,23.84,23.77,23.81,77985.0,17.5496,17.5643,17.5128,17.5422,77985.0
2020-01-24 15:10:00,23.82,23.9,23.81,23.86,87088.0,17.5496,17.6085,17.5422,17.5791,87088.0
2020-01-24 15:20:00,23.85,23.96,23.84,23.95,72781.0,17.5717,17.6528,17.5643,17.6454,72781.0
2020-01-24 15:30:00,23.95,23.96,23.86,23.86,97228.0,17.6454,17.6528,17.5791,17.5791,97228.0
2020-01-24 15:40:00,23.86,23.89,23.81,23.88,170591.0,17.5791,17.6012,17.5422,17.5938,170591.0
2020-01-24 15:50:00,23.88,23.96,23.85,23.94,428789.0,17.5938,17.6528,17.5717,17.638,428789.0
2020-01-27 09:30:00,23.2,23.4,23.07,23.39,216268.0,17.0928,17.2402,16.997,17.2328,216268.0
2020-01-27 09:40:00,23.39,23.4,23.23,23.3,146189.0,17.2328,17.2402,17.1149,17.1665,146189.0
2020-01-27 09:50:00,23.31,23.42,23.22,23.27,152911.0,17.1739,17.2549,17.1075,17.1444,152911.0
2020-01-27 10:00:00,23.27,23.33,23.12,23.15,175268.0,17.1444,17.1886,17.0339,17.056,175268.0
2020-01-27 10:10:00,23.14,23.19,23.08,23.17,120644.0,17.0486,17.0854,17.0044,17.0707,120644.0
2020-01-27 10:20:00,23.17,23.21,23.11,23.18,120259.0,17.0707,17.1002,17.0265,17.0781,120259.0
2020-01-27 10:30:00,23.18,23.23,23.03,23.07,118733.0,17.0781,17.1149,16.9676,16.997,118733.0
2020-01-27 10:40:00,23.07,23.07,22.96,23.01,184466.0,16.997,16.997,16.916,16.9528,184466.0
2020-01-27 10:50:00,23.0,23.01,22.9,22.91,294320.0,16.9455,16.9528,16.8718,16.8792,294320.0
2020-01-27 11:00:00,22.91,23.01,22.84,22.86,230757.0,16.8792,16.9528,16.8276,16.8423,230757.0
2020-01-27 11:10:00,22.86,22.93,22.82,22.89,108740.0,16.8423,16.8939,16.8128,16.8644,108740.0
2020-01-27 11:20:00,22.89,22.99,22.85,22.85,289805.0,16.8644,16.9381,16.8349,16.8349,289805.0
2020-01-27 11:30:00,22.85,22.95,22.8,22.94,138660.0,16.8349,16.9086,16.7981,16.9013,138660.0
2020-01-27 11:40:00,22.94,22.94,22.83,22.86,68988.0,16.9013,16.9013,16.8202,16.8423,68988.0
2020-01-27 11:50:00,22.87,22.92,22.84,22.91,80372.0,16.8497,16.8865,16.8276,16.8792,80372.0
2020-01-27 12:00:00,22.9,22.98,22.89,22.96,92651.0,16.8718,16.9307,16.8644,16.916,92651.0
2020-01-27 12:10:00,22.96,23.01,22.93,22.93,112966.0,16.916,16.9528,16.8939,16.8939,112966.0
2020-01-27 12:20:00,22.93,22.97,22.87,22.87,72250.0,16.8939,16.9234,16.8497,16.8497,72250.0
2020-01-27 12:30:00,22.87,22.97,22.87,22.89,68319.0,16.8497,16.9234,16.8497,16.8644,68319.0
2020-01-27 12:40:00,22.89,22.94,22.88,22.89,36798.0,16.8644,16.9013,16.8571,16.8644,36798.0
2020-01-27 12:50:00,22.9,22.91,22.86,22.88,61078.0,16.8718,16.8792,16.8423,16.8571,61078.0
2020-01-27 13:00:00,22.89,22.95,22.87,22.88,67329.0,16.8644,16.9086,16.8497,16.8571,67329.0
2020-01-27 13:10:00,22.88,22.88,22.78,22.82,44675.0,16.8571,16.8571,16.7834,16.8128,44675.0
2020-01-27 13:20:00,22.82,22.86,22.78,22.81,75223.0,16.8128,16.8423,16.7834,16.8055,75223.0
2020-01-27 13:30:00,22.82,22.84,22.79,22.8,76866.0,16.8128,16.8276,16.7907,16.7981,76866.0
2020-01-27 13:40:00,22.8,22.82,22.77,22.8,110109.0,16.7981,16.8128,16.776,16.7981,110109.0
2020-01-27 13:50:00,22.79,22.81,22.74,22.76,103896.0,16.7907,16.8055,16.7539,16.7686,103896.0
2020-01-27 14:00:00,22.77,22.78,22.68,22.69,70561.0,16.776,16.7834,16.7097,16.7171,70561.0
2020-01-27 14:10:00,22.69,22.7,22.63,22.64,112354.0,16.7171,16.7244,16.6729,16.6802,112354.0
2020-01-27 14:20:00,22.64,22.67,22.61,22.64,79031.0,16.6802,16.7023,16.6581,16.6802,79031.0
2020-01-27 14:30:00,22.64,22.68,22.6,22.64,70231.0,16.6802,16.7097,16.6508,16.6802,70231.0
2020-01-27 14:40:00,22.63,22.64,22.52,22.53,131354.0,16.6729,16.6802,16.5918,16.5992,131354.0
2020-01-27 14:50:00,22.52,22.54,22.48,22.5,101779.0,16.5918,16.6066,16.5623,16.5771,101779.0
2020-01-27 15:00:00,22.51,22.51,22.44,22.47,96732.0,16.5845,16.5845,16.5329,16.555,96732.0
2020-01-27 15:10:00,22.48,22.57,22.46,22.55,76511.0,16.5623,16.6287,16.5476,16.6139,76511.0
2020-01-27 15:20:00,22.55,22.6,22.53,22.6,179334.0,16.6139,16.6508,16.5992,16.6508,179334.0
2020-01-27 15:30:00,22.59,22.68,22.57,22.67,174593.0,16.6434,16.7097,16.6287,16.7023,174593.0
2020-01-27 15:40:00,22.67,22.68,22.59,22.63,197761.0,16.7023,16.7097,16.6434,16.6729,197761.0
2020-01-27 15:50:00,22.63,22.69,22.6,22.62,581502.0,16.6729,16.7171,16.6508,16.6655,581502.0
2020-01-28 09:30:00,22.9,22.94,22.56,22.61,189886.0,16.8718,16.9013,16.6213,16.6581,189886.0
2020-01-28 09:40:00,22.59,22.7,22.56,22.62,70927.0,16.6434,16.7244,16.6213,16.6655,70927.0
2020-01-28 09:50:00,22.62,22.74,22.54,22.55,75792.0,16.6655,16.7539,16.6066,16.6139,75792.0
2020-01-28 10:00:00,22.56,22.75,22.55,22.74,63603.0,16.6213,16.7613,16.6139,16.7539,63603.0
2020-01-28 10:10:00,22.75,22.92,22.74,22.89,80665.0,16.7613,16.8865,16.7539,16.8644,80665.0
2020-01-28 10:20:00,22.9,22.98,22.85,22.85,151703.0,16.8718,16.9307,16.8349,16.8349,151703.0
2020-01-28 10:30:00,22.85,22.87,22.8,22.85,104043.0,16.8349,16.8497,16.7981,16.8349,104043.0
2020-01-28 10:40:00,22.86,22.93,22.78,22.79,141542.0,16.8423,16.8939,16.7834,16.7907,141542.0
2020-01-28 10:50:00,22.79,22.85,22.74,22.85,87539.0,16.7907,16.8349,16.7539,16.8349,87539.0
2020-01-28 11:00:00,22.85,22.86,22.66,22.68,81003.0,16.8349,16.8423,16.695,16.7097,81003.0
2020-01-28 11:10:00,22.67,22.81,22.66,22.79,112500.0,16.7023,16.8055,16.695,16.7907,112500.0
2020-01-28 11:20:00,22.78,22.8,22.66,22.68,98957.0,16.7834,16.7981,16.695,16.7097,98957.0
2020-01-28 11:30:00,22.69,22.73,22.63,22.64,126966.0,16.7171,16.7465,16.6729,16.6802,126966.0
2020-01-28 11:40:00,22.65,22.78,22.62,22.78,109994.0,16.6876,16.7834,16.6655,16.7834,109994.0
2020-01-28 11:50:00,22.77,22.84,22.75,22.82,101018.0,16.776,16.8276,16.7613,16.8128,101018.0
2020-01-28 12:00:00,22.83,22.89,22.79,22.79,74100.0,16.8202,16.8644,16.7907,16.7907,74100.0
2020-01-28 12:10:00,22.8,22.88,22.8,22.87,40829.0,16.7981,16.8571,16.7981,16.8497,40829.0
2020-01-28 12:20:00,22.88,22.88,22.81,22.85,42334.0,16.8571,16.8571,16.8055,16.8349,42334.0
2020-01-28 12:30:00,22.85,22.85,22.75,22.77,36365.0,16.8349,16.8349,16.7613,16.776,36365.0
2020-01-28 12:40:00,22.76,22.8,22.74,22.77,35961.0,16.7686,16.7981,16.7539,16.776,35961.0
2020-01-28 12:50:00,22.78,22.81,22.75,22.78,47963.0,16.7834,16.8055,16.7613,16.7834,47963.0
2020-01-28 13:00:00,22.78,22.78,22.71,22.74,41207.0,16.7834,16.7834,16.7318,16.7539,41207.0
2020-01-28 13:10:00,22.73,22.75,22.66,22.68,66850.0,16.7465,16.7613,16.695,16.7097,66850.0
2020-01-28 13:20:00,22.67,22.68,22.64,22.64,109392.0,16.7023,16.7097,16.6802,16.6802,109392.0
2020-01-28 13:30:00,22.65,22.69,22.64,22.67,134465.0,16.6876,16.7171,16.6802,16.7023,134465.0
2020-01-28 13:40:00,22.67,22.68,22.59,22.6,91282.0,16.7023,16.7097,16.6434,16.6508,91282.0
2020-01-28 13:50:00,22.61,22.64,22.58,22.6,74494.0,16.6581,16.6802,16.636,16.6508,74494.0
2020-01-28 14:00:00,22.6,22.64,22.6,22.6,48850.0,16.6508,16.6802,16.6508,16.6508,48850.0
2020-01-28 14:10:00,22.61,22.7,22.6,22.7,92833.0,16.6581,16.7244,16.6508,16.7244,92833.0
2020-01-28 14:20:00,22.69,22.78,22.69,22.71,75624.0,16.7171,16.7834,16.7171,16.7318,75624.0
2020-01-28 14:30:00,22.7,22.75,22.68,22.72,60819.0,16.7244,16.7613,16.7097,16.7392,60819.0
2020-01-28 14:40:00,22.72,22.78,22.72,22.77,65173.0,16.7392,16.7834,16.7392,16.776,65173.0
2020-01-28 14:50:00,22.78,22.79,22.72,22.75,58027.0,16.7834,16.7907,16.7392,16.7613,58027.0
2020-01-28 15:00:00,22.74,22.76,22.7,22.7,53054.0,16.7539,16.7686,16.7244,16.7244,53054.0
2020-01-28 15:10:00,22.7,22.76,22.7,22.75,62438.0,16.7244,16.7686,16.7244,16.7613,62438.0
2020-01-28 15:20:00,22.75,22.8,22.74,22.8,63512.0,16.7613,16.7981,16.7539,16.7981,63512.0
2020-01-28 15:30:00,22.8,22.81,22.75,22.76,115904.0,16.7981,16.8055,16.7613,16.7686,115904.0
2020-01-28 15:40:00,22.75,22.82,22.75,22.78,107335.0,16.7613,16.8128,16.7613,16.7834,107335.0
2020-01-28 15:50:00,22.78,22.8,22.71,22.71,342508.0,16.7834,16.7981,16.7318,16.7318,342508.0
2020-01-29 09:30:00,22.95,23.08,22.78,22.78,150757.0,16.9086,17.0044,16.7834,16.7834,150757.0
2020-01-29 09:40:00,22.79,22.88,22.66,22.67,151348.0,16.7907,16.8571,16.695,16.7023,151348.0
2020-01-29 09:50:00,22.66,22.68,22.55,22.61,102405.0,16.695,16.7097,16.6139,16.6581,102405.0
2020-01-29 10:00:00,22.6,22.6,22.4,22.45,159793.0,16.6508,16.6508,16.5034,16.5402,159793.0
2020-01-29 10:10:00,22.45,22.51,22.4,22.48,225466.0,16.5402,16.5845,16.5034,16.5623,225466.0
2020-01-29 10:20:00,22.48,22.56,22.45,22.54,103286.0,16.5623,16.6213,16.5402,16.6066,103286.0
2020-01-29 10:30:00,22.54,22.56,22.38,22.53,143673.0,16.6066,16.6213,16.4887,16.5992,143673.0
2020-01-29 10:40:00,22.54,22.55,22.44,22.48,82990.0,16.6066,16.6139,16.5329,16.5623,82990.0
2020-01-29 10:50:00,22.5,22.52,22.47,22.51,74369.0,16.5771,16.5918,16.555,16.5845,74369.0
2020-01-29 11:00:00,22.51,22.61,22.5,22.52,80635.0,16.5845,16.6581,16.5771,16.5918,80635.0
2020-01-29 11:10:00,22.51,22.56,22.44,22.52,44543.0,16.5845,16.6213,16.5329,16.5918,44543.0
2020-01-29 11:20:00,22.51,22.6,22.5,22.56,71749.0,16.5845,16.6508,16.5771,16.6213,71749.0
2020-01-29 11:30:00,22.56,22.59,22.45,22.47,74930.0,16.6213,16.6434,16.5402,16.555,74930.0
2020-01-29 11:40:00,22.46,22.51,22.45,22.51,37832.0,16.5476,16.5845,16.5402,16.5845,37832.0
2020-01-29 11:50:00,22.51,22.56,22.48,22.49,46599.0,16.5845,16.6213,16.5623,16.5697,46599.0
2020-01-29 12:00:00,22.49,22.49,22.4,22.4,40275.0,16.5697,16.5697,16.5034,16.5034,40275.0
2020-01-29 12:10:00,22.41,22.45,22.41,22.44,33817.0,16.5108,16.5402,16.5108,16.5329,33817.0
2020-01-29 12:20:00,22.44,22.48,22.39,22.4,44981.0,16.5329,16.5623,16.496,16.5034,44981.0
2020-01-29 12:30:00,22.41,22.45,22.4,22.41,66427.0,16.5108,16.5402,16.5034,16.5108,66427.0
2020-01-29 12:40:00,22.41,22.46,22.4,22.45,71200.0,16.5108,16.5476,16.5034,16.5402,71200.0
2020-01-29 12:50:00,22.45,22.47,22.4,22.41,75559.0,16.5402,16.555,16.5034,16.5108,75559.0
2020-01-29 13:00:00,22.41,22.44,22.37,22.42,99020.0,16.5108,16.5329,16.4813,16.5181,99020.0
2020-01-29 13:10:00,22.42,22.43,22.39,22.4,47317.0,16.5181,16.5255,16.496,16.5034,47317.0
2020-01-29 13:20:00,22.41,22.42,22.39,22.39,30552.0,16.5108,16.5181,16.496,16.496,30552.0
2020-01-29 13:30:00,22.4,22.42,22.35,22.36,54652.0,16.5034,16.5181,16.4666,16.4739,54652.0
2020-01-29 13:40:00,22.35,22.37,22.27,22.27,48213.0,16.4666,16.4813,16.4076,16.4076,48213.0
2020-01-29 13:50:00,22.27,22.33,22.19,22.33,40754.0,16.4076,16.4518,16.3487,16.4518,40754.0
2020-01-29 14:00:00,22.34,22.35,22.22,22.22,52615.0,16.4592,16.4666,16.3708,16.3708,52615.0
2020-01-29 14:10:00,22.23,22.26,22.21,22.25,53489.0,16.3782,16.4003,16.3634,16.3929,53489.0
2020-01-29 14:20:00,22.26,22.28,22.19,22.23,45334.0,16.4003,16.415,16.3487,16.3782,45334.0
2020-01-29 14:30:00,22.23,22.27,22.21,22.25,94468.0,16.3782,16.4076,16.3634,16.3929,94468.0
2020-01-29 14:40:00,22.26,22.26,22.2,22.21,63394.0,16.4003,16.4003,16.3561,16.3634,63394.0
2020-01-29 14:50:00,22.21,22.22,22.14,22.14,229440.0,16.3634,16.3708,16.3118,16.3118,229440.0
2020-01-29 15:00:00,22.14,22.2,22.12,22.2,74737.0,16.3118,16.3561,16.2971,16.3561,74737.0
2020-01-29 15:10:00,22.2,22.2,22.12,22.14,94951.0,16.3561,16.3561,16.2971,16.3118,94951.0
2020-01-29 15:20:00,22.14,22.22,22.13,22.2,124712.0,16.3118,16.3708,16.3045,16.3561,124712.0
2020-01-29 15:30:00,22.19,22.26,22.17,22.25,158380.0,16.3487,16.4003,16.334,16.3929,158380.0
2020-01-29 15:40:00,22.25,22.3,22.21,22.26,270275.0,16.3929,16.4297,16.3634,16.4003,270275.0
2020-01-29 15:50:00,22.26,22.28,22.18,22.18,698767.0,16.4003,16.415,16.3413,16.3413,698767.0
2020-01-30 09:30:00,21.82,22.08,21.7,22.03,286656.0,16.0761,16.2676,15.9877,16.2308,286656.0
2020-01-30 09:40:00,22.04,22.35,21.99,22.28,118890.0,16.2382,16.4666,16.2013,16.415,118890.0
2020-01-30 09:50:00,22.28,22.3,22.13,22.16,53927.0,16.415,16.4297,16.3045,16.3266,53927.0
2020-01-30 10:00:00,22.15,22.3,22.11,22.27,129773.0,16.3192,16.4297,16.2897,16.4076,129773.0
2020-01-30 10:10:00,22.26,22.27,22.04,22.07,316666.0,16.4003,16.4076,16.2382,16.2603,316666.0
2020-01-30 10:20:00,22.07,22.18,21.99,22.16,189440.0,16.2603,16.3413,16.2013,16.3266,189440.0
2020-01-30 10:30:00,22.16,22.16,21.99,22.0,89154.0,16.3266,16.3266,16.2013,16.2087,89154.0
2020-01-30 10:40:00,21.99,21.99,21.83,21.84,164042.0,16.2013,16.2013,16.0835,16.0908,164042.0
2020-01-30 10:50:00,21.84,21.84,21.66,21.75,271909.0,16.0908,16.0908,15.9582,16.0245,271909.0
2020-01-30 11:00:00,21.76,21.91,21.74,21.86,88145.0,16.0319,16.1424,16.0171,16.1056,88145.0
2020-01-30 11:10:00,21.86,22.01,21.83,21.99,121977.0,16.1056,16.2161,16.0835,16.2013,121977.0
2020-01-30 11:20:00,21.99,22.05,21.97,22.02,69445.0,16.2013,16.2455,16.1866,16.2234,69445.0
2020-01-30 11:30:00,22.02,22.02,21.91,21.92,62549.0,16.2234,16.2234,16.1424,16.1498,62549.0
2020-01-30 11:40:00,21.92,22.01,21.91,21.92,59571.0,16.1498,16.2161,16.1424,16.1498,59571.0
2020-01-30 11:50:00,21.92,22.0,21.89,21.89,83932.0,16.1498,16.2087,16.1277,16.1277,83932.0
2020-01-30 12:00:00,21.9,21.94,21.8,21.82,71188.0,16.135,16.1645,16.0614,16.0761,71188.0
2020-01-30 12:10:00,21.83,21.85,21.8,21.83,66511.0,16.0835,16.0982,16.0614,16.0835,66511.0
2020-01-30 12:20:00,21.83,21.85,21.8,21.8,41276.0,16.0835,16.0982,16.0614,16.0614,41276.0
2020-01-30 12:30:00,21.8,21.88,21.77,21.78,74042.0,16.0614,16.1203,16.0392,16.0466,74042.0
2020-01-30 12:40:00,21.78,21.8,21.75,21.77,71222.0,16.0466,16.0614,16.0245,16.0392,71222.0
2020-01-30 12:50:00,21.77,21.79,21.73,21.76,56759.0,16.0392,16.054,16.0098,16.0319,56759.0
2020-01-30 13:00:00,21.77,21.79,21.75,21.75,37764.0,16.0392,16.054,16.0245,16.0245,37764.0
2020-01-30 13:10:00,21.75,21.82,21.74,21.77,78701.0,16.0245,16.0761,16.0171,16.0392,78701.0
2020-01-30 13:20:00,21.76,21.82,21.75,21.8,43732.0,16.0319,16.0761,16.0245,16.0614,43732.0
2020-01-30 13:30:00,21.8,21.87,21.78,21.86,132643.0,16.0614,16.1129,16.0466,16.1056,132643.0
2020-01-30 13:40:00,21.86,21.92,21.85,21.88,47916.0,16.1056,16.1498,16.0982,16.1203,47916.0
2020-01-30 13:50:00,21.87,21.93,21.87,21.93,73170.0,16.1129,16.1571,16.1129,16.1571,73170.0
2020-01-30 14:00:00,21.93,22.0,21.93,22.0,67228.0,16.1571,16.2087,16.1571,16.2087,67228.0
2020-01-30 14:10:00,22.0,22.07,21.98,22.07,132273.0,16.2087,16.2603,16.194,16.2603,132273.0
2020-01-30 14:20:00,22.07,22.15,22.06,22.11,88278.0,16.2603,16.3192,16.2529,16.2897,88278.0
2020-01-30 14:30:00,22.11,22.13,22.06,22.08,113379.0,16.2897,16.3045,16.2529,16.2676,113379.0
2020-01-30 14:40:00,22.09,22.26,22.07,22.21,235877.0,16.275,16.4003,16.2603,16.3634,235877.0
2020-01-30 14:50:00,22.21,22.3,22.17,22.28,91516.0,16.3634,16.4297,16.334,16.415,91516.0
2020-01-30 15:00:00,22.29,22.42,22.25,22.37,200694.0,16.4224,16.5181,16.3929,16.4813,200694.0
2020-01-30 15:10:00,22.36,22.39,22.29,22.35,98972.0,16.4739,16.496,16.4224,16.4666,98972.0
2020-01-30 15:20:00,22.35,22.43,22.33,22.35,84365.0,16.4666,16.5255,16.4518,16.4666,84365.0
2020-01-30 15:30:00,22.36,22.4,22.34,22.39,80298.0,16.4739,16.5034,16.4592,16.496,80298.0
2020-01-30 15:40:00,22.39,22.47,22.37,22.42,164514.0,16.496,16.555,16.4813,16.5181,164514.0
2020-01-30 15:50:00,22.42,22.54,22.41,22.49,357023.0,16.5181,16.6066,16.5108,16.5697,357023.0
2020-01-31 09:30:00,21.95,22.05,21.71,21.95,218725.0,16.1719,16.2455,15.995,16.1719,218725.0
2020-01-31 09:40:00,21.95,21.95,21.78,21.86,198772.0,16.1719,16.1719,16.0466,16.1056,198772.0
2020-01-31 09:50:00,21.85,21.92,21.72,21.85,137628.0,16.0982,16.1498,16.0024,16.0982,137628.0
2020-01-31 10:00:00,21.86,21.86,21.6,21.62,164678.0,16.1056,16.1056,15.914,15.9287,164678.0
2020-01-31 10:10:00,21.63,21.73,21.55,21.61,117692.0,15.9361,16.0098,15.8772,15.9214,117692.0
2020-01-31 10:20:00,21.6,21.63,21.51,21.52,140724.0,15.914,15.9361,15.8477,15.8551,140724.0
2020-01-31 10:30:00,21.51,21.55,21.4,21.45,232260.0,15.8477,15.8772,15.7666,15.8035,232260.0
2020-01-31 10:40:00,21.44,21.5,21.42,21.46,191996.0,15.7961,15.8403,15.7814,15.8109,191996.0
2020-01-31 10:50:00,21.46,21.47,21.37,21.42,212337.0,15.8109,15.8182,15.7445,15.7814,212337.0
2020-01-31 11:00:00,21.41,21.47,21.35,21.36,177752.0,15.774,15.8182,15.7298,15.7372,177752.0
2020-01-31 11:10:00,21.35,21.43,21.27,21.36,126656.0,15.7298,15.7888,15.6709,15.7372,126656.0
2020-01-31 11:20:00,21.34,21.52,21.29,21.51,235865.0,15.7224,15.8551,15.6856,15.8477,235865.0
2020-01-31 11:30:00,21.52,21.76,21.51,21.68,163995.0,15.8551,16.0319,15.8477,15.9729,163995.0
2020-01-31 11:40:00,21.67,21.81,21.67,21.8,98508.0,15.9656,16.0687,15.9656,16.0614,98508.0
2020-01-31 11:50:00,21.8,21.89,21.75,21.89,122566.0,16.0614,16.1277,16.0245,16.1277,122566.0
2020-01-31 12:00:00,21.89,21.93,21.79,21.83,211227.0,16.1277,16.1571,16.054,16.0835,211227.0
2020-01-31 12:10:00,21.83,21.83,21.68,21.71,66552.0,16.0835,16.0835,15.9729,15.995,66552.0
2020-01-31 12:20:00,21.71,21.72,21.65,21.69,49086.0,15.995,16.0024,15.9508,15.9803,49086.0
2020-01-31 12:30:00,21.69,21.73,21.59,21.6,66818.0,15.9803,16.0098,15.9066,15.914,66818.0
2020-01-31 12:40:00,21.59,21.66,21.55,21.57,76750.0,15.9066,15.9582,15.8772,15.8919,76750.0
2020-01-31 12:50:00,21.56,21.63,21.52,21.58,77997.0,15.8845,15.9361,15.8551,15.8993,77997.0
2020-01-31 13:00:00,21.59,21.66,21.56,21.56,78719.0,15.9066,15.9582,15.8845,15.8845,78719.0
2020-01-31 13:10:00,21.56,21.57,21.53,21.53,67672.0,15.8845,15.8919,15.8624,15.8624,67672.0
2020-01-31 13:20:00,21.53,21.64,21.51,21.59,66910.0,15.8624,15.9435,15.8477,15.9066,66910.0
2020-01-31 13:30:00,21.59,21.6,21.55,21.6,48625.0,15.9066,15.914,15.8772,15.914,48625.0
2020-01-31 13:40:00,21.6,21.65,21.56,21.64,71831.0,15.914,15.9508,15.8845,15.9435,71831.0
2020-01-31 13:50:00,21.64,21.65,21.51,21.55,76250.0,15.9435,15.9508,15.8477,15.8772,76250.0
2020-01-31 14:00:00,21.55,21.78,21.55,21.76,108911.0,15.8772,16.0466,15.8772,16.0319,108911.0
2020-01-31 14:10:00,21.77,21.8,21.72,21.75,119785.0,16.0392,16.0614,16.0024,16.0245,119785.0
2020-01-31 14:20:00,21.75,21.77,21.67,21.68,114106.0,16.0245,16.0392,15.9656,15.9729,114106.0
2020-01-31 14:30:00,21.67,21.75,21.66,21.67,150277.0,15.9656,16.0245,15.9582,15.9656,150277.0
2020-01-31 14:40:00,21.67,21.68,21.58,21.58,104179.0,15.9656,15.9729,15.8993,15.8993,104179.0
2020-01-31 14:50:00,21.58,21.64,21.55,21.6,89441.0,15.8993,15.9435,15.8772,15.914,89441.0
2020-01-31 15:00:00,21.6,21.61,21.5,21.53,94505.0,15.914,15.9214,15.8403,15.8624,94505.0
2020-01-31 15:10:00,21.53,21.6,21.5,21.6,75018.0,15.8624,15.914,15.8403,15.914,75018.0
2020-01-31 15:20:00,21.6,21.62,21.56,21.57,99400.0,15.914,15.9287,15.8845,15.8919,99400.0
2020-01-31 15:30:00,21.57,21.68,21.56,21.6,180759.0,15.8919,15.9729,15.8845,15.914,180759.0
2020-01-31 15:40:00,21.6,21.75,21.57,21.67,210866.0,15.914,16.0245,15.8919,15.9656,210866.0
2020-01-31 15:50:00,21.66,21.74,21.65,21.72,519676.0,15.9582,16.0171,15.9508,16.0024,519676.0
2020-02-03 09:30:00,21.7,21.72,21.37,21.37,242602.0,15.9877,16.0024,15.7445,15.7445,242602.0
2020-02-03 09:40:00,21.36,21.54,21.31,21.46,76718.0,15.7372,15.8698,15.7003,15.8109,76718.0
2020-02-03 09:50:00,21.47,21.63,21.41,21.59,125011.0,15.8182,15.9361,15.774,15.9066,125011.0
2020-02-03 10:00:00,21.61,21.79,21.6,21.71,165452.0,15.9214,16.054,15.914,15.995,165452.0
2020-02-03 10:10:00,21.71,21.77,21.67,21.76,71508.0,15.995,16.0392,15.9656,16.0319,71508.0
2020-02-03 10:20:00,21.75,21.75,21.61,21.73,91605.0,16.0245,16.0245,15.9214,16.0098,91605.0
2020-02-03 10:30:00,21.73,21.73,21.55,21.57,63122.0,16.0098,16.0098,15.8772,15.8919,63122.0
2020-02-03 10:40:00,21.57,21.6,21.48,21.5,65709.0,15.8919,15.914,15.8256,15.8403,65709.0
2020-02-03 10:50:00,21.49,21.54,21.46,21.52,96515.0,15.833,15.8698,15.8109,15.8551,96515.0
2020-02-03 11:00:00,21.53,21.55,21.46,21.48,60560.0,15.8624,15.8772,15.8109,15.8256,60560.0
2020-02-03 11:10:00,21.48,21.48,21.32,21.34,92028.0,15.8256,15.8256,15.7077,15.7224,92028.0
2020-02-03 11:20:00,21.33,21.33,21.23,21.24,74848.0,15.7151,15.7151,15.6414,15.6488,74848.0
2020-02-03 11:30:00,21.24,21.3,21.2,21.21,60949.0,15.6488,15.693,15.6193,15.6267,60949.0
2020-02-03 11:40:00,21.21,21.25,21.16,21.17,95662.0,15.6267,15.6561,15.5898,15.5972,95662.0
2020-02-03 11:50:00,21.17,21.36,21.15,21.36,65153.0,15.5972,15.7372,15.5825,15.7372,65153.0
2020-02-03 12:00:00,21.36,21.41,21.3,21.33,95116.0,15.7372,15.774,15.693,15.7151,95116.0
2020-02-03 12:10:00,21.33,21.38,21.3,21.37,57605.0,15.7151,15.7519,15.693,15.7445,57605.0
2020-02-03 12:20:00,21.36,21.39,21.34,21.37,49996.0,15.7372,15.7593,15.7224,15.7445,49996.0
2020-02-03 12:30:00,21.37,21.39,21.34,21.38,37849.0,15.7445,15.7593,15.7224,15.7519,37849.0
2020-02-03 12:40:00,21.38,21.39,21.32,21.34,45520.0,15.7519,15.7593,15.7077,15.7224,45520.0
2020-02-03 12:50:00,21.34,21.44,21.34,21.43,62244.0,15.7224,15.7961,15.7224,15.7888,62244.0
2020-02-03 13:00:00,21.43,21.48,21.39,21.4,45398.0,15.7888,15.8256,15.7593,15.7666,45398.0
2020-02-03 13:10:00,21.4,21.4,21.27,21.3,50908.0,15.7666,15.7666,15.6709,15.693,50908.0
2020-02-03 13:20:00,21.3,21.34,21.29,21.3,41877.0,15.693,15.7224,15.6856,15.693,41877.0
2020-02-03 13:30:00,21.29,21.34,21.28,21.32,51891.0,15.6856,15.7224,15.6782,15.7077,51891.0
2020-02-03 13:40:00,21.31,21.32,21.25,21.25,31986.0,15.7003,15.7077,15.6561,15.6561,31986.0
2020-02-03 13:50:00,21.26,21.27,21.2,21.26,78387.0,15.6635,15.6709,15.6193,15.6635,78387.0
2020-02-03 14:00:00,21.26,21.28,21.23,21.27,60604.0,15.6635,15.6782,15.6414,15.6709,60604.0
2020-02-03 14:10:00,21.27,21.27,21.19,21.2,79902.0,15.6709,15.6709,15.6119,15.6193,79902.0
2020-02-03 14:20:00,21.21,21.25,21.16,21.16,45390.0,15.6267,15.6561,15.5898,15.5898,45390.0
2020-02-03 14:30:00,21.16,21.19,21.15,21.17,104341.0,15.5898,15.6119,15.5825,15.5972,104341.0
2020-02-03 14:40:00,21.17,21.21,21.14,21.2,139321.0,15.5972,15.6267,15.5751,15.6193,139321.0
2020-02-03 14:50:00,21.21,21.24,21.17,21.21,93113.0,15.6267,15.6488,15.5972,15.6267,93113.0
2020-02-03 15:00:00,21.21,21.26,21.21,21.23,63172.0,15.6267,15.6635,15.6267,15.6414,63172.0
2020-02-03 15:10:00,21.23,21.24,21.19,21.23,176961.0,15.6414,15.6488,15.6119,15.6414,176961.0
2020-02-03 15:20:00,21.23,21.28,21.21,21.26,221014.0,15.6414,15.6782,15.6267,15.6635,221014.0
2020-02-03 15:30:00,21.26,21.26,21.19,21.23,226813.0,15.6635,15.6635,15.6119,15.6414,226813.0
2020-02-03 15:40:00,21.23,21.24,21.17,21.17,175020.0,15.6414,15.6488,15.5972,15.5972,175020.0
2020-02-03 15:50:00,21.18,21.19,21.15,21.18,432632.0,15.6046,15.6119,15.5825,15.6046,432632.0
2020-02-04 09:30:00,21.75,22.09,21.67,22.02,359107.0,16.0245,16.275,15.9656,16.2234,359107.0
2020-02-04 09:40:00,22.03,22.08,21.86,21.92,214068.0,16.2308,16.2676,16.1056,16.1498,214068.0
2020-02-04 09:50:00,21.92,22.05,21.82,22.03,189698.0,16.1498,16.2455,16.0761,16.2308,189698.0
2020-02-04 10:00:00,22.02,22.02,21.86,21.93,239441.0,16.2234,16.2234,16.1056,16.1571,239441.0
2020-02-04 10:10:00,21.93,22.0,21.83,21.99,123277.0,16.1571,16.2087,16.0835,16.2013,123277.0
2020-02-04 10:20:00,22.0,22.16,21.95,22.14,196453.0,16.2087,16.3266,16.1719,16.3118,196453.0
2020-02-04 10:30:00,22.15,22.17,22.1,22.11,163498.0,16.3192,16.334,16.2824,16.2897,163498.0
2020-02-04 10:40:00,22.11,22.11,21.95,22.03,176346.0,16.2897,16.2897,16.1719,16.2308,176346.0
2020-02-04 10:50:00,22.03,22.15,22.01,22.14,189979.0,16.2308,16.3192,16.2161,16.3118,189979.0
2020-02-04 11:00:00,22.14,22.23,22.13,22.18,92692.0,16.3118,16.3782,16.3045,16.3413,92692.0
2020-02-04 11:10:00,22.19,22.33,22.18,22.28,90164.0,16.3487,16.4518,16.3413,16.415,90164.0
2020-02-04 11:20:00,22.28,22.32,22.15,22.15,152150.0,16.415,16.4445,16.3192,16.3192,152150.0
2020-02-04 11:30:00,22.16,22.19,22.09,22.15,113135.0,16.3266,16.3487,16.275,16.3192,113135.0
2020-02-04 11:40:00,22.16,22.26,22.15,22.23,87662.0,16.3266,16.4003,16.3192,16.3782,87662.0
2020-02-04 11:50:00,22.23,22.26,22.17,22.21,75307.0,16.3782,16.4003,16.334,16.3634,75307.0
2020-02-04 12:00:00,22.2,22.23,22.1,22.13,65509.0,16.3561,16.3782,16.2824,16.3045,65509.0
2020-02-04 12:10:00,22.13,22.13,22.03,22.08,78813.0,16.3045,16.3045,16.2308,16.2676,78813.0
2020-02-04 12:20:00,22.07,22.13,22.03,22.11,79950.0,16.2603,16.3045,16.2308,16.2897,79950.0
2020-02-04 12:30:00,22.11,22.2,22.09,22.16,142061.0,16.2897,16.3561,16.275,16.3266,142061.0
2020-02-04 12:40:00,22.16,22.17,22.01,22.03,71301.0,16.3266,16.334,16.2161,16.2308,71301.0
2020-02-04 12:50:00,22.04,22.07,22.02,22.07,37742.0,16.2382,16.2603,16.2234,16.2603,37742.0
2020-02-04 13:00:00,22.07,22.1,22.03,22.04,43336.0,16.2603,16.2824,16.2308,16.2382,43336.0
2020-02-04 13:10:00,22.04,22.05,21.98,22.0,53550.0,16.2382,16.2455,16.194,16.2087,53550.0
2020-02-04 13:20:00,21.99,22.01,21.9,21.95,234539.0,16.2013,16.2161,16.135,16.1719,234539.0
2020-02-04 13:30:00,21.95,21.98,21.92,21.96,87171.0,16.1719,16.194,16.1498,16.1792,87171.0
2020-02-04 13:40:00,21.96,21.96,21.91,21.95,69094.0,16.1792,16.1792,16.1424,16.1719,69094.0
2020-02-04 13:50:00,21.95,22.03,21.92,22.02,70551.0,16.1719,16.2308,16.1498,16.2234,70551.0
2020-02-04 14:00:00,22.02,22.02,21.95,22.0,62476.0,16.2234,16.2234,16.1719,16.2087,62476.0
2020-02-04 14:10:00,22.0,22.01,21.95,21.96,51039.0,16.2087,16.2161,16.1719,16.1792,51039.0
2020-02-04 14:20:00,21.96,21.98,21.89,21.89,50504.0,16.1792,16.194,16.1277,16.1277,50504.0
2020-02-04 14:30:00,21.89,21.99,21.88,21.95,54228.0,16.1277,16.2013,16.1203,16.1719,54228.0
2020-02-04 14:40:00,21.95,22.01,21.94,21.98,52347.0,16.1719,16.2161,16.1645,16.194,52347.0
2020-02-04 14:50:00,21.98,22.0,21.93,21.93,62662.0,16.194,16.2087,16.1571,16.1571,62662.0
2020-02-04 15:00:00,21.93,21.95,21.9,21.91,55344.0,16.1571,16.1719,16.135,16.1424,55344.0
2020-02-04 15:10:00,21.91,21.94,21.9,21.92,66858.0,16.1424,16.1645,16.135,16.1498,66858.0
2020-02-04 15:20:00,21.92,21.97,21.91,21.94,122628.0,16.1498,16.1866,16.1424,16.1645,122628.0
2020-02-04 15:30:00,21.93,21.94,21.78,21.78,129692.0,16.1571,16.1645,16.0466,16.0466,129692.0
2020-02-04 15:40:00,21.79,21.87,21.75,21.84,222584.0,16.054,16.1129,16.0245,16.0908,222584.0
2020-02-04 15:50:00,21.84,21.88,21.8,21.87,448232.0,16.0908,16.1203,16.0614,16.1129,448232.0
2020-02-05 09:30:00,22.48,22.96,22.4,22.9,356159.0,16.5623,16.916,16.5034,16.8718,356159.0
2020-02-05 09:40:00,22.9,23.19,22.89,23.18,324954.0,16.8718,17.0854,16.8644,17.0781,324954.0
2020-02-05 09:50:00,23.17,23.21,23.07,23.08,221828.0,17.0707,17.1002,16.997,17.0044,221828.0
2020-02-05 10:00:00,23.09,23.41,23.07,23.34,412723.0,17.0118,17.2475,16.997,17.196,412723.0
2020-02-05 10:10:00,23.35,23.36,23.17,23.28,177138.0,17.2033,17.2107,17.0707,17.1518,177138.0
2020-02-05 10:20:00,23.28,23.42,23.28,23.37,195537.0,17.1518,17.2549,17.1518,17.2181,195537.0
2020-02-05 10:30:00,23.38,23.53,23.3,23.44,201612.0,17.2254,17.3359,17.1665,17.2696,201612.0
2020-02-05 10:40:00,23.44,23.46,23.26,23.4,184310.0,17.2696,17.2844,17.137,17.2402,184310.0
2020-02-05 10:50:00,23.4,23.42,23.29,23.29,109586.0,17.2402,17.2549,17.1591,17.1591,109586.0
2020-02-05 11:00:00,23.3,23.31,23.17,23.27,132357.0,17.1665,17.1739,17.0707,17.1444,132357.0
2020-02-05 11:10:00,23.27,23.35,23.25,23.29,82048.0,17.1444,17.2033,17.1297,17.1591,82048.0
2020-02-05 11:20:00,23.29,23.37,23.26,23.32,127428.0,17.1591,17.2181,17.137,17.1812,127428.0
2020-02-05 11:30:00,23.32,23.32,23.23,23.29,85378.0,17.1812,17.1812,17.1149,17.1591,85378.0
2020-02-05 11:40:00,23.3,23.37,23.26,23.36,83327.0,17.1665,17.2181,17.137,17.2107,83327.0
2020-02-05 11:50:00,23.36,23.39,23.32,23.36,151596.0,17.2107,17.2328,17.1812,17.2107,151596.0
2020-02-05 12:00:00,23.36,23.4,23.29,23.32,87032.0,17.2107,17.2402,17.1591,17.1812,87032.0
2020-02-05 12:10:00,23.32,23.42,23.29,23.41,82723.0,17.1812,17.2549,17.1591,17.2475,82723.0
2020-02-05 12:20:00,23.41,23.45,23.37,23.41,103018.0,17.2475,17.277,17.2181,17.2475,103018.0
2020-02-05 12:30:00,23.41,23.55,23.39,23.54,137300.0,17.2475,17.3507,17.2328,17.3433,137300.0
2020-02-05 12:40:00,23.54,23.57,23.51,23.57,80058.0,17.3433,17.3654,17.3212,17.3654,80058.0
2020-02-05 12:50:00,23.57,23.61,23.55,23.61,107227.0,17.3654,17.3949,17.3507,17.3949,107227.0
2020-02-05 13:00:00,23.6,23.61,23.47,23.48,71091.0,17.3875,17.3949,17.2917,17.2991,71091.0
2020-02-05 13:10:00,23.49,23.5,23.42,23.45,65056.0,17.3065,17.3138,17.2549,17.277,65056.0
2020-02-05 13:20:00,23.45,23.48,23.41,23.41,44920.0,17.277,17.2991,17.2475,17.2475,44920.0
2020-02-05 13:30:00,23.41,23.48,23.41,23.42,71521.0,17.2475,17.2991,17.2475,17.2549,71521.0
2020-02-05 13:40:00,23.42,23.48,23.41,23.43,86162.0,17.2549,17.2991,17.2475,17.2623,86162.0
2020-02-05 13:50:00,23.42,23.46,23.39,23.41,77733.0,17.2549,17.2844,17.2328,17.2475,77733.0
2020-02-05 14:00:00,23.4,23.41,23.33,23.38,100925.0,17.2402,17.2475,17.1886,17.2254,100925.0
2020-02-05 14:10:00,23.37,23.43,23.35,23.39,68540.0,17.2181,17.2623,17.2033,17.2328,68540.0
2020-02-05 14:20:00,23.39,23.39,23.25,23.31,138303.0,17.2328,17.2328,17.1297,17.1739,138303.0
2020-02-05 14:30:00,23.31,23.32,23.17,23.2,162614.0,17.1739,17.1812,17.0707,17.0928,162614.0
2020-02-05 14:40:00,23.2,23.28,23.19,23.28,92416.0,17.0928,17.1518,17.0854,17.1518,92416.0
2020-02-05 14:50:00,23.27,23.32,23.26,23.3,112270.0,17.1444,17.1812,17.137,17.1665,112270.0
2020-02-05 15:00:00,23.3,23.36,23.28,23.33,71358.0,17.1665,17.2107,17.1518,17.1886,71358.0
2020-02-05 15:10:00,23.32,23.38,23.31,23.35,53681.0,17.1812,17.2254,17.1739,17.2033,53681.0
2020-02-05 15:20:00,23.35,23.4,23.32,23.36,70874.0,17.2033,17.2402,17.1812,17.2107,70874.0
2020-02-05 15:30:00,23.35,23.37,23.28,23.3,158379.0,17.2033,17.2181,17.1518,17.1665,158379.0
2020-02-05 15:40:00,23.31,23.45,23.3,23.43,185205.0,17.1739,17.277,17.1665,17.2623,185205.0
2020-02-05 15:50:00,23.43,23.46,23.39,23.42,473596.0,17.2623,17.2844,17.2328,17.2549,473596.0
2020-02-06 09:30:00,23.48,23.51,23.02,23.05,143771.0,17.2991,17.3212,16.9602,16.9823,143771.0
2020-02-06 09:40:00,23.04,23.16,22.96,23.05,147058.0,16.9749,17.0633,16.916,16.9823,147058.0
2020-02-06 09:50:00,23.04,23.27,22.94,23.26,191908.0,16.9749,17.1444,16.9013,17.137,191908.0
2020-02-06 10:00:00,23.27,23.49,23.26,23.41,250726.0,17.1444,17.3065,17.137,17.2475,250726.0
2020-02-06 10:10:00,23.42,23.45,23.27,23.36,191679.0,17.2549,17.277,17.1444,17.2107,191679.0
2020-02-06 10:20:00,23.36,23.48,23.24,23.48,90890.0,17.2107,17.2991,17.1223,17.2991,90890.0
2020-02-06 10:30:00,23.47,23.49,23.39,23.44,71084.0,17.2917,17.3065,17.2328,17.2696,71084.0
2020-02-06 10:40:00,23.44,23.49,23.35,23.39,130153.0,17.2696,17.3065,17.2033,17.2328,130153.0
2020-02-06 10:50:00,23.38,23.41,23.25,23.3,95938.0,17.2254,17.2475,17.1297,17.1665,95938.0
2020-02-06 11:00:00,23.29,23.38,23.27,23.38,76990.0,17.1591,17.2254,17.1444,17.2254,76990.0
2020-02-06 11:10:00,23.38,23.52,23.33,23.51,75996.0,17.2254,17.3286,17.1886,17.3212,75996.0
2020-02-06 11:20:00,23.5,23.55,23.38,23.4,67495.0,17.3138,17.3507,17.2254,17.2402,67495.0
2020-02-06 11:30:00,23.41,23.44,23.27,23.34,72086.0,17.2475,17.2696,17.1444,17.196,72086.0
2020-02-06 11:40:00,23.33,23.36,23.29,23.33,35272.0,17.1886,17.2107,17.1591,17.1886,35272.0
2020-02-06 11:50:00,23.32,23.39,23.3,23.37,121130.0,17.1812,17.2328,17.1665,17.2181,121130.0
2020-02-06 12:00:00,23.37,23.42,23.33,23.35,60955.0,17.2181,17.2549,17.1886,17.2033,60955.0
2020-02-06 12:10:00,23.35,23.39,23.35,23.38,55519.0,17.2033,17.2328,17.2033,17.2254,55519.0
2020-02-06 12:20:00,23.38,23.38,23.33,23.36,38846.0,17.2254,17.2254,17.1886,17.2107,38846.0
2020-02-06 12:30:00,23.36,23.37,23.25,23.27,48151.0,17.2107,17.2181,17.1297,17.1444,48151.0
2020-02-06 12:40:00,23.27,23.29,23.22,23.23,39783.0,17.1444,17.1591,17.1075,17.1149,39783.0
2020-02-06 12:50:00,23.23,23.27,23.21,23.22,53207.0,17.1149,17.1444,17.1002,17.1075,53207.0
2020-02-06 13:00:00,23.23,23.27,23.2,23.22,37847.0,17.1149,17.1444,17.0928,17.1075,37847.0
2020-02-06 13:10:00,23.22,23.23,23.14,23.19,39948.0,17.1075,17.1149,17.0486,17.0854,39948.0
2020-02-06 13:20:00,23.18,23.21,23.14,23.19,45280.0,17.0781,17.1002,17.0486,17.0854,45280.0
2020-02-06 13:30:00,23.19,23.2,23.15,23.17,31575.0,17.0854,17.0928,17.056,17.0707,31575.0
2020-02-06 13:40:00,23.16,23.22,23.13,23.2,42092.0,17.0633,17.1075,17.0412,17.0928,42092.0
2020-02-06 13:50:00,23.21,23.23,23.19,23.2,24074.0,17.1002,17.1149,17.0854,17.0928,24074.0
2020-02-06 14:00:00,23.2,23.22,23.15,23.2,55923.0,17.0928,17.1075,17.056,17.0928,55923.0
2020-02-06 14:10:00,23.2,23.26,23.18,23.22,42738.0,17.0928,17.137,17.0781,17.1075,42738.0
2020-02-06 14:20:00,23.23,23.29,23.23,23.28,34899.0,17.1149,17.1591,17.1149,17.1518,34899.0
2020-02-06 14:30:00,23.28,23.32,23.27,23.28,43246.0,17.1518,17.1812,17.1444,17.1518,43246.0
2020-02-06 14:40:00,23.28,23.31,23.27,23.3,36866.0,17.1518,17.1739,17.1444,17.1665,36866.0
2020-02-06 14:50:00,23.31,23.33,23.26,23.26,155482.0,17.1739,17.1886,17.137,17.137,155482.0
2020-02-06 15:00:00,23.26,23.32,23.25,23.3,118852.0,17.137,17.1812,17.1297,17.1665,118852.0
2020-02-06 15:10:00,23.3,23.32,23.27,23.29,97057.0,17.1665,17.1812,17.1444,17.1591,97057.0
2020-02-06 15:20:00,23.28,23.28,23.24,23.25,80676.0,17.1518,17.1518,17.1223,17.1297,80676.0
2020-02-06 15:30:00,23.26,23.26,23.22,23.25,116609.0,17.137,17.137,17.1075,17.1297,116609.0
2020-02-06 15:40:00,23.25,23.26,23.16,23.17,156033.0,17.1297,17.137,17.0633,17.0707,156033.0
2020-02-06 15:50:00,23.17,23.18,23.12,23.13,403713.0,17.0707,17.0781,17.0339,17.0412,403713.0
2020-02-07 09:30:00,22.73,22.77,22.56,22.69,125638.0,16.7465,16.776,16.6213,16.7171,125638.0
2020-02-07 09:40:00,22.69,22.73,22.59,22.73,52762.0,16.7171,16.7465,16.6434,16.7465,52762.0
2020-02-07 09:50:00,22.71,22.83,22.68,22.69,61448.0,16.7318,16.8202,16.7097,16.7171,61448.0
2020-02-07 10:00:00,22.69,22.69,22.54,22.6,104296.0,16.7171,16.7171,16.6066,16.6508,104296.0
2020-02-07 10:10:00,22.6,22.72,22.57,22.65,47255.0,16.6508,16.7392,16.6287,16.6876,47255.0
2020-02-07 10:20:00,22.65,22.68,22.54,22.58,63951.0,16.6876,16.7097,16.6066,16.636,63951.0
2020-02-07 10:30:00,22.58,22.65,22.55,22.59,56770.0,16.636,16.6876,16.6139,16.6434,56770.0
2020-02-07 10:40:00,22.59,22.64,22.5,22.53,57810.0,16.6434,16.6802,16.5771,16.5992,57810.0
2020-02-07 10:50:00,22.53,22.62,22.51,22.59,34485.0,16.5992,16.6655,16.5845,16.6434,34485.0
2020-02-07 11:00:00,22.58,22.7,22.55,22.65,38512.0,16.636,16.7244,16.6139,16.6876,38512.0
2020-02-07 11:10:00,22.64,22.8,22.61,22.75,94399.0,16.6802,16.7981,16.6581,16.7613,94399.0
2020-02-07 11:20:00,22.75,22.9,22.75,22.87,99730.0,16.7613,16.8718,16.7613,16.8497,99730.0
2020-02-07 11:30:00,22.87,23.0,22.84,22.88,177877.0,16.8497,16.9455,16.8276,16.8571,177877.0
2020-02-07 11:40:00,22.89,22.92,22.85,22.86,39386.0,16.8644,16.8865,16.8349,16.8423,39386.0
2020-02-07 11:50:00,22.86,22.9,22.86,22.89,53284.0,16.8423,16.8718,16.8423,16.8644,53284.0
2020-02-07 12:00:00,22.88,22.96,22.87,22.92,85901.0,16.8571,16.916,16.8497,16.8865,85901.0
2020-02-07 12:10:00,22.92,22.99,22.91,22.93,52505.0,16.8865,16.9381,16.8792,16.8939,52505.0
2020-02-07 12:20:00,22.94,22.97,22.92,22.97,32899.0,16.9013,16.9234,16.8865,16.9234,32899.0
2020-02-07 12:30:00,22.97,22.98,22.91,22.93,41141.0,16.9234,16.9307,16.8792,16.8939,41141.0
2020-02-07 12:40:00,22.92,22.95,22.87,22.91,37601.0,16.8865,16.9086,16.8497,16.8792,37601.0
2020-02-07 12:50:00,22.91,22.91,22.8,22.81,45958.0,16.8792,16.8792,16.7981,16.8055,45958.0
2020-02-07 13:00:00,22.81,22.86,22.8,22.86,45959.0,16.8055,16.8423,16.7981,16.8423,45959.0
2020-02-07 13:10:00,22.86,22.93,22.84,22.91,53035.0,16.8423,16.8939,16.8276,16.8792,53035.0
2020-02-07 13:20:00,22.91,22.98,22.91,22.97,26213.0,16.8792,16.9307,16.8792,16.9234,26213.0
2020-02-07 13:30:00,22.98,23.09,22.97,23.0,80326.0,16.9307,17.0118,16.9234,16.9455,80326.0
2020-02-07 13:40:00,23.0,23.02,22.98,23.0,26344.0,16.9455,16.9602,16.9307,16.9455,26344.0
2020-02-07 13:50:00,23.0,23.01,22.91,22.91,40214.0,16.9455,16.9528,16.8792,16.8792,40214.0
2020-02-07 14:00:00,22.91,22.92,22.85,22.86,50572.0,16.8792,16.8865,16.8349,16.8423,50572.0
2020-02-07 14:10:00,22.85,22.87,22.83,22.85,40197.0,16.8349,16.8497,16.8202,16.8349,40197.0
2020-02-07 14:20:00,22.85,22.91,22.83,22.9,40874.0,16.8349,16.8792,16.8202,16.8718,40874.0
2020-02-07 14:30:00,22.91,22.94,22.89,22.89,29042.0,16.8792,16.9013,16.8644,16.8644,29042.0
2020-02-07 14:40:00,22.9,22.95,22.88,22.88,44158.0,16.8718,16.9086,16.8571,16.8571,44158.0
2020-02-07 14:50:00,22.89,22.92,22.87,22.88,34165.0,16.8644,16.8865,16.8497,16.8571,34165.0
2020-02-07 15:00:00,22.89,22.92,22.86,22.89,38874.0,16.8644,16.8865,16.8423,16.8644,38874.0
2020-02-07 15:10:00,22.89,22.95,22.87,22.93,55643.0,16.8644,16.9086,16.8497,16.8939,55643.0
2020-02-07 15:20:00,22.93,22.95,22.88,22.94,55821.0,16.8939,16.9086,16.8571,16.9013,55821.0
2020-02-07 15:30:00,22.94,22.94,22.89,22.91,67443.0,16.9013,16.9013,16.8644,16.8792,67443.0
2020-02-07 15:40:00,22.9,22.94,22.85,22.93,109672.0,16.8718,16.9013,16.8349,16.8939,109672.0
2020-02-07 15:50:00,22.93,22.99,22.9,22.97,323229.0,16.8939,16.9381,16.8718,16.9234,323229.0
2020-02-10 09:30:00,22.7,22.83,22.59,22.72,133337.0,16.7244,16.8202,16.6434,16.7392,133337.0
2020-02-10 09:40:00,22.73,22.78,22.55,22.58,53375.0,16.7465,16.7834,16.6139,16.636,53375.0
2020-02-10 09:50:00,22.59,22.66,22.57,22.65,56265.0,16.6434,16.695,16.6287,16.6876,56265.0
2020-02-10 10:00:00,22.66,22.72,22.66,22.71,70384.0,16.695,16.7392,16.695,16.7318,70384.0
2020-02-10 10:10:00,22.71,22.78,22.65,22.67,214181.0,16.7318,16.7834,16.6876,16.7023,214181.0
2020-02-10 10:20:00,22.67,22.69,22.52,22.54,55886.0,16.7023,16.7171,16.5918,16.6066,55886.0
2020-02-10 10:30:00,22.54,22.66,22.5,22.65,92989.0,16.6066,16.695,16.5771,16.6876,92989.0
2020-02-10 10:40:00,22.65,22.8,22.63,22.79,66820.0,16.6876,16.7981,16.6729,16.7907,66820.0
2020-02-10 10:50:00,22.79,22.81,22.72,22.77,75693.0,16.7907,16.8055,16.7392,16.776,75693.0
2020-02-10 11:00:00,22.77,22.84,22.75,22.76,58126.0,16.776,16.8276,16.7613,16.7686,58126.0
2020-02-10 11:10:00,22.75,22.79,22.73,22.73,64265.0,16.7613,16.7907,16.7465,16.7465,64265.0
2020-02-10 11:20:00,22.72,22.73,22.65,22.7,47280.0,16.7392,16.7465,16.6876,16.7244,47280.0
2020-02-10 11:30:00,22.7,22.71,22.65,22.66,54183.0,16.7244,16.7318,16.6876,16.695,54183.0
2020-02-10 11:40:00,22.65,22.79,22.64,22.78,40765.0,16.6876,16.7907,16.6802,16.7834,40765.0
2020-02-10 11:50:00,22.77,22.78,22.67,22.69,44926.0,16.776,16.7834,16.7023,16.7171,44926.0
2020-02-10 12:00:00,22.68,22.72,22.67,22.68,31837.0,16.7097,16.7392,16.7023,16.7097,31837.0
2020-02-10 12:10:00,22.68,22.69,22.63,22.66,58868.0,16.7097,16.7171,16.6729,16.695,58868.0
2020-02-10 12:20:00,22.66,22.67,22.58,22.64,107938.0,16.695,16.7023,16.636,16.6802,107938.0
2020-02-10 12:30:00,22.64,22.65,22.53,22.57,61124.0,16.6802,16.6876,16.5992,16.6287,61124.0
2020-02-10 12:40:00,22.56,22.57,22.51,22.51,38397.0,16.6213,16.6287,16.5845,16.5845,38397.0
2020-02-10 12:50:00,22.51,22.54,22.47,22.48,39761.0,16.5845,16.6066,16.555,16.5623,39761.0
2020-02-10 13:00:00,22.48,22.5,22.43,22.46,41512.0,16.5623,16.5771,16.5255,16.5476,41512.0
2020-02-10 13:10:00,22.45,22.47,22.41,22.44,39072.0,16.5402,16.555,16.5108,16.5329,39072.0
2020-02-10 13:20:00,22.44,22.46,22.4,22.41,49868.0,16.5329,16.5476,16.5034,16.5108,49868.0
2020-02-10 13:30:00,22.4,22.43,22.4,22.4,40447.0,16.5034,16.5255,16.5034,16.5034,40447.0
2020-02-10 13:40:00,22.4,22.4,22.37,22.38,44265.0,16.5034,16.5034,16.4813,16.4887,44265.0
2020-02-10 13:50:00,22.38,22.4,22.34,22.36,60206.0,16.4887,16.5034,16.4592,16.4739,60206.0
2020-02-10 14:00:00,22.35,22.37,22.33,22.35,42529.0,16.4666,16.4813,16.4518,16.4666,42529.0
2020-02-10 14:10:00,22.35,22.51,22.33,22.49,66986.0,16.4666,16.5845,16.4518,16.5697,66986.0
2020-02-10 14:20:00,22.48,22.52,22.46,22.51,42028.0,16.5623,16.5918,16.5476,16.5845,42028.0
2020-02-10 14:30:00,22.52,22.54,22.45,22.48,56669.0,16.5918,16.6066,16.5402,16.5623,56669.0
2020-02-10 14:40:00,22.48,22.49,22.44,22.47,52862.0,16.5623,16.5697,16.5329,16.555,52862.0
2020-02-10 14:50:00,22.47,22.47,22.4,22.41,67085.0,16.555,16.555,16.5034,16.5108,67085.0
2020-02-10 15:00:00,22.41,22.45,22.4,22.42,67460.0,16.5108,16.5402,16.5034,16.5181,67460.0
2020-02-10 15:10:00,22.42,22.48,22.41,22.47,65192.0,16.5181,16.5623,16.5108,16.555,65192.0
2020-02-10 15:20:00,22.47,22.5,22.44,22.48,109836.0,16.555,16.5771,16.5329,16.5623,109836.0
2020-02-10 15:30:00,22.48,22.49,22.41,22.42,112990.0,16.5623,16.5697,16.5108,16.5181,112990.0
2020-02-10 15:40:00,22.41,22.44,22.38,22.41,114187.0,16.5108,16.5329,16.4887,16.5108,114187.0
2020-02-10 15:50:00,22.42,22.55,22.4,22.54,413053.0,16.5181,16.6139,16.5034,16.6066,413053.0
2020-02-11 09:30:00,23.0,23.12,22.8,22.8,162963.0,16.9455,17.0339,16.7981,16.7981,162963.0
2020-02-11 09:40:00,22.79,23.02,22.75,22.96,101253.0,16.7907,16.9602,16.7613,16.916,101253.0
2020-02-11 09:50:00,22.96,22.98,22.87,22.9,61715.0,16.916,16.9307,16.8497,16.8718,61715.0
2020-02-11 10:00:00,22.91,23.14,22.84,23.11,161221.0,16.8792,17.0486,16.8276,17.0265,161221.0
2020-02-11 10:10:00,23.12,23.15,23.05,23.09,78108.0,17.0339,17.056,16.9823,17.0118,78108.0
2020-02-11 10:20:00,23.08,23.09,22.99,23.02,68466.0,17.0044,17.0118,16.9381,16.9602,68466.0
2020-02-11 10:30:00,23.03,23.12,23.01,23.01,60117.0,16.9676,17.0339,16.9528,16.9528,60117.0
2020-02-11 10:40:00,23.01,23.07,23.0,23.07,54758.0,16.9528,16.997,16.9455,16.997,54758.0
2020-02-11 10:50:00,23.06,23.07,23.0,23.01,37754.0,16.9897,16.997,16.9455,16.9528,37754.0
2020-02-11 11:00:00,23.0,23.03,22.91,22.93,63848.0,16.9455,16.9676,16.8792,16.8939,63848.0
2020-02-11 11:10:00,22.94,22.96,22.87,22.93,40529.0,16.9013,16.916,16.8497,16.8939,40529.0
2020-02-11 11:20:00,22.94,22.94,22.88,22.9,56083.0,16.9013,16.9013,16.8571,16.8718,56083.0
2020-02-11 11:30:00,22.91,22.91,22.78,22.8,50857.0,16.8792,16.8792,16.7834,16.7981,50857.0
2020-02-11 11:40:00,22.81,22.84,22.74,22.84,184685.0,16.8055,16.8276,16.7539,16.8276,184685.0
2020-02-11 11:50:00,22.83,22.87,22.79,22.8,71538.0,16.8202,16.8497,16.7907,16.7981,71538.0
2020-02-11 12:00:00,22.79,22.83,22.77,22.8,70100.0,16.7907,16.8202,16.776,16.7981,70100.0
2020-02-11 12:10:00,22.8,22.81,22.75,22.79,31077.0,16.7981,16.8055,16.7613,16.7907,31077.0
2020-02-11 12:20:00,22.8,22.93,22.77,22.93,49218.0,16.7981,16.8939,16.776,16.8939,49218.0
2020-02-11 12:30:00,22.93,22.96,22.91,22.92,36077.0,16.8939,16.916,16.8792,16.8865,36077.0
2020-02-11 12:40:00,22.92,22.92,22.82,22.83,65126.0,16.8865,16.8865,16.8128,16.8202,65126.0
2020-02-11 12:50:00,22.84,22.93,22.84,22.92,89955.0,16.8276,16.8939,16.8276,16.8865,89955.0
2020-02-11 13:00:00,22.92,22.92,22.87,22.91,51121.0,16.8865,16.8865,16.8497,16.8792,51121.0
2020-02-11 13:10:00,22.9,22.94,22.88,22.93,37322.0,16.8718,16.9013,16.8571,16.8939,37322.0
2020-02-11 13:20:00,22.93,22.93,22.89,22.89,40678.0,16.8939,16.8939,16.8644,16.8644,40678.0
2020-02-11 13:30:00,22.89,22.96,22.89,22.93,43293.0,16.8644,16.916,16.8644,16.8939,43293.0
2020-02-11 13:40:00,22.93,22.95,22.86,22.87,57288.0,16.8939,16.9086,16.8423,16.8497,57288.0
2020-02-11 13:50:00,22.87,22.88,22.82,22.87,32317.0,16.8497,16.8571,16.8128,16.8497,32317.0
2020-02-11 14:00:00,22.86,22.87,22.82,22.87,35539.0,16.8423,16.8497,16.8128,16.8497,35539.0
2020-02-11 14:10:00,22.87,22.9,22.84,22.86,30752.0,16.8497,16.8718,16.8276,16.8423,30752.0
2020-02-11 14:20:00,22.87,22.89,22.83,22.89,31634.0,16.8497,16.8644,16.8202,16.8644,31634.0
2020-02-11 14:30:00,22.9,22.92,22.87,22.9,38627.0,16.8718,16.8865,16.8497,16.8718,38627.0
2020-02-11 14:40:00,22.9,22.92,22.87,22.91,33851.0,16.8718,16.8865,16.8497,16.8792,33851.0
2020-02-11 14:50:00,22.91,22.91,22.85,22.86,39849.0,16.8792,16.8792,16.8349,16.8423,39849.0
2020-02-11 15:00:00,22.86,22.87,22.82,22.85,38555.0,16.8423,16.8497,16.8128,16.8349,38555.0
2020-02-11 15:10:00,22.85,22.85,22.8,22.81,70596.0,16.8349,16.8349,16.7981,16.8055,70596.0
2020-02-11 15:20:00,22.81,22.9,22.81,22.88,111388.0,16.8055,16.8718,16.8055,16.8571,111388.0
2020-02-11 15:30:00,22.88,22.89,22.73,22.74,107441.0,16.8571,16.8644,16.7465,16.7539,107441.0
2020-02-11 15:40:00,22.75,22.78,22.71,22.72,157164.0,16.7613,16.7834,16.7318,16.7392,157164.0
2020-02-11 15:50:00,22.72,22.74,22.66,22.69,488352.0,16.7392,16.7539,16.695,16.7171,488352.0
2020-02-12 09:30:00,23.35,23.61,23.18,23.56,309613.0,17.2033,17.3949,17.0781,17.358,309613.0
2020-02-12 09:40:00,23.53,23.53,23.28,23.45,136791.0,17.3359,17.3359,17.1518,17.277,136791.0
2020-02-12 09:50:00,23.45,23.69,23.45,23.68,176261.0,17.277,17.4538,17.277,17.4465,176261.0
2020-02-12 10:00:00,23.68,23.79,23.65,23.79,248928.0,17.4465,17.5275,17.4244,17.5275,248928.0
2020-02-12 10:10:00,23.78,23.79,23.65,23.71,115767.0,17.5201,17.5275,17.4244,17.4686,115767.0
2020-02-12 10:20:00,23.71,23.75,23.65,23.71,84353.0,17.4686,17.498,17.4244,17.4686,84353.0
2020-02-12 10:30:00,23.7,23.71,23.5,23.57,89637.0,17.4612,17.4686,17.3138,17.3654,89637.0
2020-02-12 10:40:00,23.58,23.59,23.4,23.45,193965.0,17.3728,17.3802,17.2402,17.277,193965.0
2020-02-12 10:50:00,23.44,23.46,23.35,23.39,110987.0,17.2696,17.2844,17.2033,17.2328,110987.0
2020-02-12 11:00:00,23.39,23.43,23.3,23.32,147834.0,17.2328,17.2623,17.1665,17.1812,147834.0
2020-02-12 11:10:00,23.33,23.34,23.21,23.24,114201.0,17.1886,17.196,17.1002,17.1223,114201.0
2020-02-12 11:20:00,23.24,23.34,23.22,23.26,111724.0,17.1223,17.196,17.1075,17.137,111724.0
2020-02-12 11:30:00,23.25,23.27,23.12,23.12,94984.0,17.1297,17.1444,17.0339,17.0339,94984.0
2020-02-12 11:40:00,23.12,23.21,23.11,23.18,63092.0,17.0339,17.1002,17.0265,17.0781,63092.0
2020-02-12 11:50:00,23.17,23.19,23.12,23.17,61170.0,17.0707,17.0854,17.0339,17.0707,61170.0
2020-02-12 12:00:00,23.18,23.34,23.18,23.34,86678.0,17.0781,17.196,17.0781,17.196,86678.0
2020-02-12 12:10:00,23.34,23.35,23.27,23.27,60120.0,17.196,17.2033,17.1444,17.1444,60120.0
2020-02-12 12:20:00,23.28,23.29,23.24,23.27,50781.0,17.1518,17.1591,17.1223,17.1444,50781.0
2020-02-12 12:30:00,23.27,23.31,23.26,23.3,38513.0,17.1444,17.1739,17.137,17.1665,38513.0
2020-02-12 12:40:00,23.3,23.33,23.23,23.25,36980.0,17.1665,17.1886,17.1149,17.1297,36980.0
2020-02-12 12:50:00,23.24,23.27,23.22,23.24,36247.0,17.1223,17.1444,17.1075,17.1223,36247.0
2020-02-12 13:00:00,23.24,23.25,23.15,23.21,41639.0,17.1223,17.1297,17.056,17.1002,41639.0
2020-02-12 13:10:00,23.21,23.26,23.18,23.21,34006.0,17.1002,17.137,17.0781,17.1002,34006.0
2020-02-12 13:20:00,23.21,23.23,23.17,23.23,27096.0,17.1002,17.1149,17.0707,17.1149,27096.0
2020-02-12 13:30:00,23.23,23.27,23.19,23.23,45650.0,17.1149,17.1444,17.0854,17.1149,45650.0
2020-02-12 13:40:00,23.24,23.32,23.23,23.29,60043.0,17.1223,17.1812,17.1149,17.1591,60043.0
2020-02-12 13:50:00,23.28,23.34,23.25,23.34,39629.0,17.1518,17.196,17.1297,17.196,39629.0
2020-02-12 14:00:00,23.34,23.39,23.31,23.37,41198.0,17.196,17.2328,17.1739,17.2181,41198.0
2020-02-12 14:10:00,23.37,23.43,23.34,23.36,66887.0,17.2181,17.2623,17.196,17.2107,66887.0
2020-02-12 14:20:00,23.36,23.37,23.28,23.28,45355.0,17.2107,17.2181,17.1518,17.1518,45355.0
2020-02-12 14:30:00,23.28,23.38,23.27,23.38,53261.0,17.1518,17.2254,17.1444,17.2254,53261.0
2020-02-12 14:40:00,23.38,23.41,23.36,23.38,43429.0,17.2254,17.2475,17.2107,17.2254,43429.0
2020-02-12 14:50:00,23.38,23.4,23.33,23.34,45490.0,17.2254,17.2402,17.1886,17.196,45490.0
2020-02-12 15:00:00,23.35,23.35,23.25,23.27,52115.0,17.2033,17.2033,17.1297,17.1444,52115.0
2020-02-12 15:10:00,23.26,23.27,23.22,23.25,48618.0,17.137,17.1444,17.1075,17.1297,48618.0
2020-02-12 15:20:00,23.26,23.33,23.25,23.29,66889.0,17.137,17.1886,17.1297,17.1591,66889.0
2020-02-12 15:30:00,23.28,23.32,23.27,23.31,99817.0,17.1518,17.1812,17.1444,17.1739,99817.0
2020-02-12 15:40:00,23.31,23.36,23.31,23.33,85174.0,17.1739,17.2107,17.1739,17.1886,85174.0
2020-02-12 15:50:00,23.33,23.35,23.22,23.27,521068.0,17.1886,17.2033,17.1075,17.1444,521068.0
2020-02-13 09:30:00,22.97,23.21,22.79,23.12,268451.0,16.9234,17.1002,16.7907,17.0339,268451.0
2020-02-13 09:40:00,23.12,23.33,22.99,23.23,211043.0,17.0339,17.1886,16.9381,17.1149,211043.0
2020-02-13 09:50:00,23.23,23.3,23.1,23.11,172102.0,17.1149,17.1665,17.0191,17.0265,172102.0
2020-02-13 10:00:00,23.11,23.16,22.97,23.02,237232.0,17.0265,17.0633,16.9234,16.9602,237232.0
2020-02-13 10:10:00,23.03,23.1,22.97,23.03,201881.0,16.9676,17.0191,16.9234,16.9676,201881.0
2020-02-13 10:20:00,23.03,23.03,22.91,22.98,128779.0,16.9676,16.9676,16.8792,16.9307,128779.0
2020-02-13 10:30:00,22.99,23.02,22.88,22.94,84896.0,16.9381,16.9602,16.8571,16.9013,84896.0
2020-02-13 10:40:00,22.95,22.99,22.83,22.98,99006.0,16.9086,16.9381,16.8202,16.9307,99006.0
2020-02-13 10:50:00,22.98,22.99,22.9,22.97,70275.0,16.9307,16.9381,16.8718,16.9234,70275.0
2020-02-13 11:00:00,22.98,23.05,22.96,22.99,171150.0,16.9307,16.9823,16.916,16.9381,171150.0
2020-02-13 11:10:00,23.0,23.05,22.96,22.99,73300.0,16.9455,16.9823,16.916,16.9381,73300.0
2020-02-13 11:20:00,22.98,23.03,22.96,23.0,50738.0,16.9307,16.9676,16.916,16.9455,50738.0
2020-02-13 11:30:00,22.99,23.1,22.96,23.09,63766.0,16.9381,17.0191,16.916,17.0118,63766.0
2020-02-13 11:40:00,23.09,23.16,23.06,23.08,73929.0,17.0118,17.0633,16.9897,17.0044,73929.0
2020-02-13 11:50:00,23.08,23.16,23.08,23.16,44630.0,17.0044,17.0633,17.0044,17.0633,44630.0
2020-02-13 12:00:00,23.16,23.3,23.16,23.28,74393.0,17.0633,17.1665,17.0633,17.1518,74393.0
2020-02-13 12:10:00,23.28,23.28,23.22,23.23,39343.0,17.1518,17.1518,17.1075,17.1149,39343.0
2020-02-13 12:20:00,23.23,23.26,23.19,23.26,58898.0,17.1149,17.137,17.0854,17.137,58898.0
2020-02-13 12:30:00,23.26,23.29,23.23,23.24,50736.0,17.137,17.1591,17.1149,17.1223,50736.0
2020-02-13 12:40:00,23.23,23.25,23.21,23.25,24868.0,17.1149,17.1297,17.1002,17.1297,24868.0
2020-02-13 12:50:00,23.25,23.26,23.18,23.19,61643.0,17.1297,17.137,17.0781,17.0854,61643.0
2020-02-13 13:00:00,23.19,23.21,23.12,23.14,54201.0,17.0854,17.1002,17.0339,17.0486,54201.0
2020-02-13 13:10:00,23.14,23.21,23.14,23.18,58858.0,17.0486,17.1002,17.0486,17.0781,58858.0
2020-02-13 13:20:00,23.18,23.23,23.17,23.21,46382.0,17.0781,17.1149,17.0707,17.1002,46382.0
2020-02-13 13:30:00,23.2,23.22,23.18,23.18,78441.0,17.0928,17.1075,17.0781,17.0781,78441.0
2020-02-13 13:40:00,23.18,23.23,23.1,23.11,72563.0,17.0781,17.1149,17.0191,17.0265,72563.0
2020-02-13 13:50:00,23.1,23.13,23.07,23.09,75544.0,17.0191,17.0412,16.997,17.0118,75544.0
2020-02-13 14:00:00,23.08,23.16,23.08,23.14,65069.0,17.0044,17.0633,17.0044,17.0486,65069.0
2020-02-13 14:10:00,23.14,23.17,23.09,23.14,79075.0,17.0486,17.0707,17.0118,17.0486,79075.0
2020-02-13 14:20:00,23.14,23.16,23.12,23.13,69616.0,17.0486,17.0633,17.0339,17.0412,69616.0
2020-02-13 14:30:00,23.13,23.21,23.12,23.21,66121.0,17.0412,17.1002,17.0339,17.1002,66121.0
2020-02-13 14:40:00,23.21,23.27,23.2,23.27,97342.0,17.1002,17.1444,17.0928,17.1444,97342.0
2020-02-13 14:50:00,23.27,23.34,23.25,23.33,95648.0,17.1444,17.196,17.1297,17.1886,95648.0
2020-02-13 15:00:00,23.33,23.35,23.26,23.33,106377.0,17.1886,17.2033,17.137,17.1886,106377.0
2020-02-13 15:10:00,23.34,23.34,23.3,23.33,41459.0,17.196,17.196,17.1665,17.1886,41459.0
2020-02-13 15:20:00,23.33,23.36,23.3,23.35,99026.0,17.1886,17.2107,17.1665,17.2033,99026.0
2020-02-13 15:30:00,23.36,23.37,23.27,23.28,127716.0,17.2107,17.2181,17.1444,17.1518,127716.0
2020-02-13 15:40:00,23.28,23.31,23.22,23.28,228884.0,17.1518,17.1739,17.1075,17.1518,228884.0
2020-02-13 15:50:00,23.28,23.33,23.24,23.31,496386.0,17.1518,17.1886,17.1223,17.1739,496386.0
2020-02-14 09:30:00,23.44,23.59,23.27,23.31,162094.0,17.2696,17.3802,17.1444,17.1739,162094.0
2020-02-14 09:40:00,23.28,23.45,23.28,23.41,99789.0,17.1518,17.277,17.1518,17.2475,99789.0
2020-02-14 09:50:00,23.42,23.44,23.33,23.39,70603.0,17.2549,17.2696,17.1886,17.2328,70603.0
2020-02-14 10:00:00,23.39,23.43,23.26,23.3,195247.0,17.2328,17.2623,17.137,17.1665,195247.0
2020-02-14 10:10:00,23.29,23.34,23.24,23.33,101562.0,17.1591,17.196,17.1223,17.1886,101562.0
2020-02-14 10:20:00,23.33,23.33,23.21,23.21,76499.0,17.1886,17.1886,17.1002,17.1002,76499.0
2020-02-14 10:30:00,23.21,23.29,23.17,23.29,89872.0,17.1002,17.1591,17.0707,17.1591,89872.0
2020-02-14 10:40:00,23.29,23.31,23.1,23.15,93445.0,17.1591,17.1739,17.0191,17.056,93445.0
2020-02-14 10:50:00,23.16,23.19,23.13,23.19,60734.0,17.0633,17.0854,17.0412,17.0854,60734.0
2020-02-14 11:00:00,23.19,23.2,23.09,23.12,93875.0,17.0854,17.0928,17.0118,17.0339,93875.0
2020-02-14 11:10:00,23.13,23.14,23.08,23.13,80695.0,17.0412,17.0486,17.0044,17.0412,80695.0
2020-02-14 11:20:00,23.14,23.25,23.14,23.22,56949.0,17.0486,17.1297,17.0486,17.1075,56949.0
2020-02-14 11:30:00,23.21,23.21,23.09,23.13,54361.0,17.1002,17.1002,17.0118,17.0412,54361.0
2020-02-14 11:40:00,23.12,23.14,23.03,23.03,51569.0,17.0339,17.0486,16.9676,16.9676,51569.0
2020-02-14 11:50:00,23.03,23.06,23.01,23.04,53471.0,16.9676,16.9897,16.9528,16.9749,53471.0
2020-02-14 12:00:00,23.04,23.04,22.92,22.94,58215.0,16.9749,16.9749,16.8865,16.9013,58215.0
2020-02-14 12:10:00,22.94,22.94,22.83,22.83,64242.0,16.9013,16.9013,16.8202,16.8202,64242.0
2020-02-14 12:20:00,22.83,22.87,22.82,22.87,83275.0,16.8202,16.8497,16.8128,16.8497,83275.0
2020-02-14 12:30:00,22.87,22.92,22.86,22.87,76870.0,16.8497,16.8865,16.8423,16.8497,76870.0
2020-02-14 12:40:00,22.86,22.88,22.81,22.82,62520.0,16.8423,16.8571,16.8055,16.8128,62520.0
2020-02-14 12:50:00,22.82,22.83,22.78,22.79,69431.0,16.8128,16.8202,16.7834,16.7907,69431.0
2020-02-14 13:00:00,22.8,22.81,22.73,22.73,70385.0,16.7981,16.8055,16.7465,16.7465,70385.0
2020-02-14 13:10:00,22.73,22.74,22.65,22.66,51996.0,16.7465,16.7539,16.6876,16.695,51996.0
2020-02-14 13:20:00,22.66,22.69,22.65,22.66,74077.0,16.695,16.7171,16.6876,16.695,74077.0
2020-02-14 13:30:00,22.67,22.75,22.65,22.7,76897.0,16.7023,16.7613,16.6876,16.7244,76897.0
2020-02-14 13:40:00,22.7,22.75,22.67,22.74,58271.0,16.7244,16.7613,16.7023,16.7539,58271.0
2020-02-14 13:50:00,22.74,22.75,22.68,22.71,71536.0,16.7539,16.7613,16.7097,16.7318,71536.0
2020-02-14 14:00:00,22.71,22.78,22.71,22.76,59430.0,16.7318,16.7834,16.7318,16.7686,59430.0
2020-02-14 14:10:00,22.77,22.82,22.71,22.74,99793.0,16.776,16.8128,16.7318,16.7539,99793.0
2020-02-14 14:20:00,22.74,22.78,22.7,22.78,64909.0,16.7539,16.7834,16.7244,16.7834,64909.0
2020-02-14 14:30:00,22.78,22.78,22.72,22.74,76604.0,16.7834,16.7834,16.7392,16.7539,76604.0
2020-02-14 14:40:00,22.73,22.77,22.66,22.74,84179.0,16.7465,16.776,16.695,16.7539,84179.0
2020-02-14 14:50:00,22.74,22.75,22.7,22.71,53673.0,16.7539,16.7613,16.7244,16.7318,53673.0
2020-02-14 15:00:00,22.7,22.71,22.59,22.59,138391.0,16.7244,16.7318,16.6434,16.6434,138391.0
2020-02-14 15:10:00,22.59,22.62,22.56,22.59,244501.0,16.6434,16.6655,16.6213,16.6434,244501.0
2020-02-14 15:20:00,22.59,22.7,22.57,22.65,369172.0,16.6434,16.7244,16.6287,16.6876,369172.0
2020-02-14 15:30:00,22.66,22.67,22.62,22.64,209188.0,16.695,16.7023,16.6655,16.6802,209188.0
2020-02-14 15:40:00,22.63,22.74,22.63,22.73,247909.0,16.6729,16.7539,16.6729,16.7465,247909.0
2020-02-14 15:50:00,22.73,22.83,22.7,22.81,824697.0,16.7465,16.8202,16.7244,16.8055,824697.0
2020-02-18 09:30:00,22.5,22.52,22.29,22.29,346668.0,16.5771,16.5918,16.4224,16.4224,346668.0
2020-02-18 09:40:00,22.3,22.43,22.29,22.38,163359.0,16.4297,16.5255,16.4224,16.4887,163359.0
2020-02-18 09:50:00,22.38,22.47,22.27,22.29,236619.0,16.4887,16.555,16.4076,16.4224,236619.0
2020-02-18 10:00:00,22.29,22.46,22.27,22.42,318112.0,16.4224,16.5476,16.4076,16.5181,318112.0
2020-02-18 10:10:00,22.42,22.56,22.39,22.46,233910.0,16.5181,16.6213,16.496,16.5476,233910.0
2020-02-18 10:20:00,22.45,22.49,22.21,22.22,205632.0,16.5402,16.5697,16.3634,16.3708,205632.0
2020-02-18 10:30:00,22.22,22.29,22.17,22.25,154143.0,16.3708,16.4224,16.334,16.3929,154143.0
2020-02-18 10:40:00,22.25,22.47,22.24,22.36,233258.0,16.3929,16.555,16.3855,16.4739,233258.0
2020-02-18 10:50:00,22.35,22.41,22.28,22.41,172691.0,16.4666,16.5108,16.415,16.5108,172691.0
2020-02-18 11:00:00,22.4,22.42,22.35,22.38,133056.0,16.5034,16.5181,16.4666,16.4887,133056.0
2020-02-18 11:10:00,22.39,22.39,22.15,22.16,183683.0,16.496,16.496,16.3192,16.3266,183683.0
2020-02-18 11:20:00,22.16,22.19,22.09,22.17,122427.0,16.3266,16.3487,16.275,16.334,122427.0
2020-02-18 11:30:00,22.18,22.26,22.12,22.13,138996.0,16.3413,16.4003,16.2971,16.3045,138996.0
2020-02-18 11:40:00,22.13,22.16,22.06,22.1,158277.0,16.3045,16.3266,16.2529,16.2824,158277.0
2020-02-18 11:50:00,22.11,22.2,22.1,22.17,64525.0,16.2897,16.3561,16.2824,16.334,64525.0
2020-02-18 12:00:00,22.18,22.26,22.14,22.23,75957.0,16.3413,16.4003,16.3118,16.3782,75957.0
2020-02-18 12:10:00,22.23,22.28,22.21,22.22,86064.0,16.3782,16.415,16.3634,16.3708,86064.0
2020-02-18 12:20:00,22.23,22.26,22.21,22.23,76217.0,16.3782,16.4003,16.3634,16.3782,76217.0
2020-02-18 12:30:00,22.23,22.28,22.15,22.17,358980.0,16.3782,16.415,16.3192,16.334,358980.0
2020-02-18 12:40:00,22.17,22.21,22.16,22.18,98762.0,16.334,16.3634,16.3266,16.3413,98762.0
2020-02-18 12:50:00,22.18,22.21,22.1,22.1,153898.0,16.3413,16.3634,16.2824,16.2824,153898.0
2020-02-18 13:00:00,22.1,22.13,22.09,22.12,176868.0,16.2824,16.3045,16.275,16.2971,176868.0
2020-02-18 13:10:00,22.12,22.15,22.1,22.13,102715.0,16.2971,16.3192,16.2824,16.3045,102715.0
2020-02-18 13:20:00,22.14,22.14,22.08,22.09,90262.0,16.3118,16.3118,16.2676,16.275,90262.0
2020-02-18 13:30:00,22.09,22.12,22.07,22.1,91709.0,16.275,16.2971,16.2603,16.2824,91709.0
2020-02-18 13:40:00,22.1,22.18,22.07,22.08,140645.0,16.2824,16.3413,16.2603,16.2676,140645.0
2020-02-18 13:50:00,22.08,22.09,22.01,22.05,137560.0,16.2676,16.275,16.2161,16.2455,137560.0
2020-02-18 14:00:00,22.05,22.12,22.04,22.07,74411.0,16.2455,16.2971,16.2382,16.2603,74411.0
2020-02-18 14:10:00,22.07,22.18,22.05,22.17,139978.0,16.2603,16.3413,16.2455,16.334,139978.0
2020-02-18 14:20:00,22.17,22.26,22.15,22.25,147986.0,16.334,16.4003,16.3192,16.3929,147986.0
2020-02-18 14:30:00,22.25,22.29,22.23,22.23,109854.0,16.3929,16.4224,16.3782,16.3782,109854.0
2020-02-18 14:40:00,22.23,22.29,22.23,22.24,112795.0,16.3782,16.4224,16.3782,16.3855,112795.0
2020-02-18 14:50:00,22.24,22.25,22.18,22.18,152874.0,16.3855,16.3929,16.3413,16.3413,152874.0
2020-02-18 15:00:00,22.19,22.25,22.18,22.2,89691.0,16.3487,16.3929,16.3413,16.3561,89691.0
2020-02-18 15:10:00,22.21,22.21,22.16,22.17,143578.0,16.3634,16.3634,16.3266,16.334,143578.0
2020-02-18 15:20:00,22.17,22.2,22.14,22.15,232706.0,16.334,16.3561,16.3118,16.3192,232706.0
2020-02-18 15:30:00,22.14,22.17,22.08,22.17,273516.0,16.3118,16.334,16.2676,16.334,273516.0
2020-02-18 15:40:00,22.17,22.31,22.16,22.25,443601.0,16.334,16.4371,16.3266,16.3929,443601.0
2020-02-18 15:50:00,22.25,22.28,22.05,22.16,1003446.0,16.3929,16.415,16.2455,16.3266,1003446.0
2020-02-19 09:30:00,22.52,23.03,22.45,22.48,925714.0,16.5918,16.9676,16.5402,16.5623,925714.0
2020-02-19 09:40:00,22.47,22.78,22.47,22.77,307492.0,16.555,16.7834,16.555,16.776,307492.0
2020-02-19 09:50:00,22.76,22.88,22.7,22.86,405771.0,16.7686,16.8571,16.7244,16.8423,405771.0
2020-02-19 10:00:00,22.87,22.92,22.68,22.73,288550.0,16.8497,16.8865,16.7097,16.7465,288550.0
2020-02-19 10:10:00,22.73,22.78,22.49,22.54,214670.0,16.7465,16.7834,16.5697,16.6066,214670.0
2020-02-19 10:20:00,22.54,22.68,22.5,22.63,196000.0,16.6066,16.7097,16.5771,16.6729,196000.0
2020-02-19 10:30:00,22.62,22.71,22.52,22.69,209503.0,16.6655,16.7318,16.5918,16.7171,209503.0
2020-02-19 10:40:00,22.69,22.75,22.51,22.51,268344.0,16.7171,16.7613,16.5845,16.5845,268344.0
2020-02-19 10:50:00,22.52,22.75,22.52,22.75,202000.0,16.5918,16.7613,16.5918,16.7613,202000.0
2020-02-19 11:00:00,22.74,22.84,22.69,22.82,425681.0,16.7539,16.8276,16.7171,16.8128,425681.0
2020-02-19 11:10:00,22.81,22.83,22.67,22.7,200194.0,16.8055,16.8202,16.7023,16.7244,200194.0
2020-02-19 11:20:00,22.71,22.71,22.34,22.44,345546.0,16.7318,16.7318,16.4592,16.5329,345546.0
2020-02-19 11:30:00,22.45,22.52,22.35,22.44,298261.0,16.5402,16.5918,16.4666,16.5329,298261.0
2020-02-19 11:40:00,22.44,22.49,22.24,22.48,275331.0,16.5329,16.5697,16.3855,16.5623,275331.0
2020-02-19 11:50:00,22.48,22.55,22.41,22.42,129731.0,16.5623,16.6139,16.5108,16.5181,129731.0
2020-02-19 12:00:00,22.42,22.42,22.24,22.29,231997.0,16.5181,16.5181,16.3855,16.4224,231997.0
2020-02-19 12:10:00,22.3,22.34,22.22,22.28,145029.0,16.4297,16.4592,16.3708,16.415,145029.0
2020-02-19 12:20:00,22.29,22.29,22.16,22.17,166665.0,16.4224,16.4224,16.3266,16.334,166665.0
2020-02-19 12:30:00,22.17,22.46,22.17,22.44,258229.0,16.334,16.5476,16.334,16.5329,258229.0
2020-02-19 12:40:00,22.45,22.6,22.44,22.55,235354.0,16.5402,16.6508,16.5329,16.6139,235354.0
2020-02-19 12:50:00,22.55,22.63,22.49,22.63,144141.0,16.6139,16.6729,16.5697,16.6729,144141.0
2020-02-19 13:00:00,22.63,22.68,22.6,22.62,101476.0,16.6729,16.7097,16.6508,16.6655,101476.0
2020-02-19 13:10:00,22.62,22.68,22.53,22.56,102068.0,16.6655,16.7097,16.5992,16.6213,102068.0
2020-02-19 13:20:00,22.55,22.6,22.52,22.58,83659.0,16.6139,16.6508,16.5918,16.636,83659.0
2020-02-19 13:30:00,22.58,22.61,22.53,22.54,60665.0,16.636,16.6581,16.5992,16.6066,60665.0
2020-02-19 13:40:00,22.55,22.65,22.53,22.59,89567.0,16.6139,16.6876,16.5992,16.6434,89567.0
2020-02-19 13:50:00,22.59,22.64,22.57,22.63,60184.0,16.6434,16.6802,16.6287,16.6729,60184.0
2020-02-19 14:00:00,22.63,22.74,22.61,22.71,101366.0,16.6729,16.7539,16.6581,16.7318,101366.0
2020-02-19 14:10:00,22.72,22.74,22.6,22.72,121642.0,16.7392,16.7539,16.6508,16.7392,121642.0
2020-02-19 14:20:00,22.73,22.78,22.71,22.75,92153.0,16.7465,16.7834,16.7318,16.7613,92153.0
2020-02-19 14:30:00,22.74,22.82,22.71,22.82,79597.0,16.7539,16.8128,16.7318,16.8128,79597.0
2020-02-19 14:40:00,22.82,22.84,22.74,22.8,83335.0,16.8128,16.8276,16.7539,16.7981,83335.0
2020-02-19 14:50:00,22.8,22.81,22.71,22.75,77163.0,16.7981,16.8055,16.7318,16.7613,77163.0
2020-02-19 15:00:00,22.75,22.82,22.71,22.76,158558.0,16.7613,16.8128,16.7318,16.7686,158558.0
2020-02-19 15:10:00,22.75,22.76,22.62,22.75,207304.0,16.7613,16.7686,16.6655,16.7613,207304.0
2020-02-19 15:20:00,22.76,22.85,22.72,22.78,233774.0,16.7686,16.8349,16.7392,16.7834,233774.0
2020-02-19 15:30:00,22.78,22.87,22.7,22.74,299969.0,16.7834,16.8497,16.7244,16.7539,299969.0
2020-02-19 15:40:00,22.73,22.79,22.67,22.7,351738.0,16.7465,16.7907,16.7023,16.7244,351738.0
2020-02-19 15:50:00,22.7,22.79,22.69,22.73,938263.0,16.7244,16.7907,16.7171,16.7465,938263.0
2020-02-20 09:30:00,22.33,22.57,22.3,22.36,305839.0,16.4518,16.6287,16.4297,16.4739,305839.0
2020-02-20 09:40:00,22.36,22.4,22.11,22.39,485191.0,16.4739,16.5034,16.2897,16.496,485191.0
2020-02-20 09:50:00,22.4,22.56,22.36,22.36,266375.0,16.5034,16.6213,16.4739,16.4739,266375.0
2020-02-20 10:00:00,22.37,22.51,22.3,22.45,256083.0,16.4813,16.5845,16.4297,16.5402,256083.0
2020-02-20 10:10:00,22.44,22.48,22.35,22.39,163774.0,16.5329,16.5623,16.4666,16.496,163774.0
2020-02-20 10:20:00,22.39,22.4,22.25,22.28,126428.0,16.496,16.5034,16.3929,16.415,126428.0
2020-02-20 10:30:00,22.28,22.34,22.21,22.25,167639.0,16.415,16.4592,16.3634,16.3929,167639.0
2020-02-20 10:40:00,22.25,22.32,22.2,22.28,152840.0,16.3929,16.4445,16.3561,16.415,152840.0
2020-02-20 10:50:00,22.28,22.39,22.25,22.33,146942.0,16.415,16.496,16.3929,16.4518,146942.0
2020-02-20 11:00:00,22.34,22.47,22.34,22.43,199311.0,16.4592,16.555,16.4592,16.5255,199311.0
2020-02-20 11:10:00,22.43,22.52,22.4,22.49,167476.0,16.5255,16.5918,16.5034,16.5697,167476.0
2020-02-20 11:20:00,22.49,22.62,22.47,22.54,233816.0,16.5697,16.6655,16.555,16.6066,233816.0
2020-02-20 11:30:00,22.55,22.57,22.33,22.44,363817.0,16.6139,16.6287,16.4518,16.5329,363817.0
2020-02-20 11:40:00,22.44,22.46,22.25,22.25,148925.0,16.5329,16.5476,16.3929,16.3929,148925.0
2020-02-20 11:50:00,22.25,22.4,22.24,22.3,127344.0,16.3929,16.5034,16.3855,16.4297,127344.0
2020-02-20 12:00:00,22.3,22.33,22.15,22.15,131826.0,16.4297,16.4518,16.3192,16.3192,131826.0
2020-02-20 12:10:00,22.15,22.25,22.15,22.18,86248.0,16.3192,16.3929,16.3192,16.3413,86248.0
2020-02-20 12:20:00,22.17,22.18,22.06,22.07,161996.0,16.334,16.3413,16.2529,16.2603,161996.0
2020-02-20 12:30:00,22.07,22.21,22.06,22.17,211890.0,16.2603,16.3634,16.2529,16.334,211890.0
2020-02-20 12:40:00,22.17,22.22,22.15,22.2,105887.0,16.334,16.3708,16.3192,16.3561,105887.0
2020-02-20 12:50:00,22.2,22.28,22.16,22.25,111934.0,16.3561,16.415,16.3266,16.3929,111934.0
2020-02-20 13:00:00,22.25,22.32,22.2,22.29,124850.0,16.3929,16.4445,16.3561,16.4224,124850.0
2020-02-20 13:10:00,22.3,22.34,22.17,22.2,60217.0,16.4297,16.4592,16.334,16.3561,60217.0
2020-02-20 13:20:00,22.2,22.24,22.16,22.19,70018.0,16.3561,16.3855,16.3266,16.3487,70018.0
2020-02-20 13:30:00,22.19,22.21,22.13,22.14,70267.0,16.3487,16.3634,16.3045,16.3118,70267.0
2020-02-20 13:40:00,22.14,22.17,22.09,22.13,84535.0,16.3118,16.334,16.275,16.3045,84535.0
2020-02-20 13:50:00,22.13,22.18,22.11,22.12,71747.0,16.3045,16.3413,16.2897,16.2971,71747.0
2020-02-20 14:00:00,22.13,22.22,22.12,22.16,103105.0,16.3045,16.3708,16.2971,16.3266,103105.0
2020-02-20 14:10:00,22.16,22.18,22.12,22.15,88531.0,16.3266,16.3413,16.2971,16.3192,88531.0
2020-02-20 14:20:00,22.14,22.17,22.12,22.14,69483.0,16.3118,16.334,16.2971,16.3118,69483.0
2020-02-20 14:30:00,22.14,22.21,22.13,22.19,58980.0,16.3118,16.3634,16.3045,16.3487,58980.0
2020-02-20 14:40:00,22.19,22.2,22.16,22.18,55922.0,16.3487,16.3561,16.3266,16.3413,55922.0
2020-02-20 14:50:00,22.18,22.19,22.14,22.15,97404.0,16.3413,16.3487,16.3118,16.3192,97404.0
2020-02-20 15:00:00,22.16,22.19,22.14,22.15,105672.0,16.3266,16.3487,16.3118,16.3192,105672.0
2020-02-20 15:10:00,22.14,22.17,22.11,22.17,82242.0,16.3118,16.334,16.2897,16.334,82242.0
2020-02-20 15:20:00,22.17,22.25,22.16,22.21,145992.0,16.334,16.3929,16.3266,16.3634,145992.0
2020-02-20 15:30:00,22.21,22.25,22.17,22.19,162031.0,16.3634,16.3929,16.334,16.3487,162031.0
2020-02-20 15:40:00,22.18,22.22,22.13,22.14,185402.0,16.3413,16.3708,16.3045,16.3118,185402.0
2020-02-20 15:50:00,22.14,22.2,22.12,22.14,752727.0,16.3118,16.3561,16.2971,16.3118,752727.0
2020-02-21 09:30:00,21.7,21.73,21.35,21.48,463588.0,15.9877,16.0098,15.7298,15.8256,463588.0
2020-02-21 09:40:00,21.46,21.47,21.16,21.25,392266.0,15.8109,15.8182,15.5898,15.6561,392266.0
2020-02-21 09:50:00,21.25,21.29,21.12,21.12,281499.0,15.6561,15.6856,15.5604,15.5604,281499.0
2020-02-21 10:00:00,21.13,21.13,21.0,21.12,349087.0,15.5677,15.5677,15.4719,15.5604,349087.0
2020-02-21 10:10:00,21.12,21.17,21.05,21.12,209459.0,15.5604,15.5972,15.5088,15.5604,209459.0
2020-02-21 10:20:00,21.13,21.22,21.07,21.07,212212.0,15.5677,15.634,15.5235,15.5235,212212.0
2020-02-21 10:30:00,21.07,21.08,20.85,20.91,404077.0,15.5235,15.5309,15.3614,15.4056,404077.0
2020-02-21 10:40:00,20.9,21.0,20.87,20.99,128301.0,15.3983,15.4719,15.3762,15.4646,128301.0
2020-02-21 10:50:00,20.99,21.05,20.93,20.96,236066.0,15.4646,15.5088,15.4204,15.4425,236066.0
2020-02-21 11:00:00,20.96,21.11,20.95,21.03,241048.0,15.4425,15.553,15.4351,15.494,241048.0
2020-02-21 11:10:00,21.03,21.23,21.02,21.23,214552.0,15.494,15.6414,15.4867,15.6414,214552.0
2020-02-21 11:20:00,21.23,21.26,21.12,21.13,195610.0,15.6414,15.6635,15.5604,15.5677,195610.0
2020-02-21 11:30:00,21.12,21.24,21.12,21.17,147592.0,15.5604,15.6488,15.5604,15.5972,147592.0
2020-02-21 11:40:00,21.18,21.18,21.07,21.11,133333.0,15.6046,15.6046,15.5235,15.553,133333.0
2020-02-21 11:50:00,21.11,21.14,21.1,21.11,110280.0,15.553,15.5751,15.5456,15.553,110280.0
2020-02-21 12:00:00,21.12,21.16,21.09,21.1,71389.0,15.5604,15.5898,15.5383,15.5456,71389.0
2020-02-21 12:10:00,21.1,21.13,21.05,21.07,190963.0,15.5456,15.5677,15.5088,15.5235,190963.0
2020-02-21 12:20:00,21.07,21.17,21.06,21.17,147357.0,15.5235,15.5972,15.5161,15.5972,147357.0
2020-02-21 12:30:00,21.17,21.2,21.16,21.18,93467.0,15.5972,15.6193,15.5898,15.6046,93467.0
2020-02-21 12:40:00,21.18,21.18,21.12,21.16,118229.0,15.6046,15.6046,15.5604,15.5898,118229.0
2020-02-21 12:50:00,21.16,21.25,21.15,21.23,298431.0,15.5898,15.6561,15.5825,15.6414,298431.0
2020-02-21 13:00:00,21.23,21.24,21.14,21.14,69163.0,15.6414,15.6488,15.5751,15.5751,69163.0
2020-02-21 13:10:00,21.14,21.18,21.12,21.15,132479.0,15.5751,15.6046,15.5604,15.5825,132479.0
2020-02-21 13:20:00,21.15,21.21,21.13,21.17,96627.0,15.5825,15.6267,15.5677,15.5972,96627.0
2020-02-21 13:30:00,21.16,21.18,21.11,21.12,141188.0,15.5898,15.6046,15.553,15.5604,141188.0
2020-02-21 13:40:00,21.12,21.13,21.07,21.1,106403.0,15.5604,15.5677,15.5235,15.5456,106403.0
2020-02-21 13:50:00,21.1,21.13,21.0,21.01,89793.0,15.5456,15.5677,15.4719,15.4793,89793.0
2020-02-21 14:00:00,21.0,21.05,20.97,20.98,212028.0,15.4719,15.5088,15.4498,15.4572,212028.0
2020-02-21 14:10:00,20.98,20.99,20.9,20.92,162924.0,15.4572,15.4646,15.3983,15.413,162924.0
2020-02-21 14:20:00,20.92,21.1,20.91,21.09,116411.0,15.413,15.5456,15.4056,15.5383,116411.0
2020-02-21 14:30:00,21.1,21.15,21.08,21.09,113830.0,15.5456,15.5825,15.5309,15.5383,113830.0
2020-02-21 14:40:00,21.09,21.12,21.01,21.02,65270.0,15.5383,15.5604,15.4793,15.4867,65270.0
2020-02-21 14:50:00,21.02,21.03,20.96,20.98,105738.0,15.4867,15.494,15.4425,15.4572,105738.0
2020-02-21 15:00:00,20.97,21.01,20.94,21.01,110113.0,15.4498,15.4793,15.4277,15.4793,110113.0
2020-02-21 15:10:00,21.01,21.05,20.97,20.99,116632.0,15.4793,15.5088,15.4498,15.4646,116632.0
2020-02-21 15:20:00,20.99,21.0,20.95,20.98,174385.0,15.4646,15.4719,15.4351,15.4572,174385.0
2020-02-21 15:30:00,20.98,20.98,20.9,20.95,289031.0,15.4572,15.4572,15.3983,15.4351,289031.0
2020-02-21 15:40:00,20.96,20.97,20.9,20.96,285136.0,15.4425,15.4498,15.3983,15.4425,285136.0
2020-02-21 15:50:00,20.95,21.01,20.93,20.98,821682.0,15.4351,15.4793,15.4204,15.4572,821682.0
2020-02-24 09:30:00,19.93,19.93,19.56,19.61,542114.0,14.6836,14.6836,14.411,14.4478,542114.0
2020-02-24 09:40:00,19.61,19.69,19.45,19.67,308774.0,14.4478,14.5068,14.33,14.4921,308774.0
2020-02-24 09:50:00,19.67,19.69,19.5,19.56,292316.0,14.4921,14.5068,14.3668,14.411,292316.0
2020-02-24 10:00:00,19.55,19.58,19.38,19.43,237968.0,14.4036,14.4257,14.2784,14.3152,237968.0
2020-02-24 10:10:00,19.42,19.58,19.36,19.43,245752.0,14.3079,14.4257,14.2637,14.3152,245752.0
2020-02-24 10:20:00,19.43,19.53,19.35,19.37,167138.0,14.3152,14.3889,14.2563,14.271,167138.0
2020-02-24 10:30:00,19.37,19.47,19.33,19.35,222015.0,14.271,14.3447,14.2416,14.2563,222015.0
2020-02-24 10:40:00,19.36,19.44,19.32,19.39,153308.0,14.2637,14.3226,14.2342,14.2858,153308.0
2020-02-24 10:50:00,19.39,19.48,19.37,19.46,118686.0,14.2858,14.3521,14.271,14.3373,118686.0
2020-02-24 11:00:00,19.46,19.47,19.38,19.42,192937.0,14.3373,14.3447,14.2784,14.3079,192937.0
2020-02-24 11:10:00,19.42,19.44,19.3,19.33,436532.0,14.3079,14.3226,14.2195,14.2416,436532.0
2020-02-24 11:20:00,19.32,19.34,19.27,19.3,202549.0,14.2342,14.2489,14.1974,14.2195,202549.0
2020-02-24 11:30:00,19.31,19.42,19.3,19.4,175175.0,14.2268,14.3079,14.2195,14.2931,175175.0
2020-02-24 11:40:00,19.4,19.4,19.29,19.3,178264.0,14.2931,14.2931,14.2121,14.2195,178264.0
2020-02-24 11:50:00,19.31,19.35,19.27,19.3,106234.0,14.2268,14.2563,14.1974,14.2195,106234.0
2020-02-24 12:00:00,19.3,19.36,19.28,19.35,164651.0,14.2195,14.2637,14.2047,14.2563,164651.0
2020-02-24 12:10:00,19.35,19.43,19.34,19.36,254486.0,14.2563,14.3152,14.2489,14.2637,254486.0
2020-02-24 12:20:00,19.35,19.4,19.34,19.36,80938.0,14.2563,14.2931,14.2489,14.2637,80938.0
2020-02-24 12:30:00,19.36,19.43,19.34,19.43,87988.0,14.2637,14.3152,14.2489,14.3152,87988.0
2020-02-24 12:40:00,19.43,19.47,19.35,19.36,113806.0,14.3152,14.3447,14.2563,14.2637,113806.0
2020-02-24 12:50:00,19.36,19.36,19.28,19.28,136801.0,14.2637,14.2637,14.2047,14.2047,136801.0
2020-02-24 13:00:00,19.28,19.28,19.21,19.21,136690.0,14.2047,14.2047,14.1531,14.1531,136690.0
2020-02-24 13:10:00,19.21,19.22,19.1,19.11,111586.0,14.1531,14.1605,14.0721,14.0795,111586.0
2020-02-24 13:20:00,19.12,19.26,19.1,19.25,163517.0,14.0868,14.19,14.0721,14.1826,163517.0
2020-02-24 13:30:00,19.25,19.26,19.19,19.22,98672.0,14.1826,14.19,14.1384,14.1605,98672.0
2020-02-24 13:40:00,19.21,19.29,19.19,19.26,154110.0,14.1531,14.2121,14.1384,14.19,154110.0
2020-02-24 13:50:00,19.26,19.28,19.2,19.23,166423.0,14.19,14.2047,14.1458,14.1679,166423.0
2020-02-24 14:00:00,19.23,19.3,19.19,19.21,175150.0,14.1679,14.2195,14.1384,14.1531,175150.0
2020-02-24 14:10:00,19.2,19.24,19.19,19.2,234611.0,14.1458,14.1752,14.1384,14.1458,234611.0
2020-02-24 14:20:00,19.21,19.37,19.2,19.37,207160.0,14.1531,14.271,14.1458,14.271,207160.0
2020-02-24 14:30:00,19.37,19.39,19.28,19.33,173346.0,14.271,14.2858,14.2047,14.2416,173346.0
2020-02-24 14:40:00,19.34,19.4,19.33,19.4,188748.0,14.2489,14.2931,14.2416,14.2931,188748.0
2020-02-24 14:50:00,19.4,19.5,19.36,19.45,448165.0,14.2931,14.3668,14.2637,14.33,448165.0
2020-02-24 15:00:00,19.45,19.51,19.42,19.43,252159.0,14.33,14.3742,14.3079,14.3152,252159.0
2020-02-24 15:10:00,19.43,19.43,19.35,19.39,186672.0,14.3152,14.3152,14.2563,14.2858,186672.0
2020-02-24 15:20:00,19.38,19.41,19.32,19.32,313515.0,14.2784,14.3005,14.2342,14.2342,313515.0
2020-02-24 15:30:00,19.33,19.33,19.2,19.23,346170.0,14.2416,14.2416,14.1458,14.1679,346170.0
2020-02-24 15:40:00,19.23,19.3,19.16,19.27,449170.0,14.1679,14.2195,14.1163,14.1974,449170.0
2020-02-24 15:50:00,19.28,19.28,19.17,19.18,894931.0,14.2047,14.2047,14.1237,14.131,894931.0
2020-02-25 09:30:00,19.21,19.36,18.9,18.9,365056.0,14.1531,14.2637,13.9247,13.9247,365056.0
2020-02-25 09:40:00,18.89,18.93,18.78,18.82,251228.0,13.9174,13.9469,13.8363,13.8658,251228.0
2020-02-25 09:50:00,18.83,18.85,18.71,18.82,408859.0,13.8732,13.8879,13.7848,13.8658,408859.0
2020-02-25 10:00:00,18.82,18.83,18.68,18.71,224907.0,13.8658,13.8732,13.7627,13.7848,224907.0
2020-02-25 10:10:00,18.71,18.76,18.57,18.59,295776.0,13.7848,13.8216,13.6816,13.6964,295776.0
2020-02-25 10:20:00,18.58,18.6,18.33,18.39,181841.0,13.689,13.7037,13.5048,13.549,181841.0
2020-02-25 10:30:00,18.39,18.45,18.3,18.32,249221.0,13.549,13.5932,13.4827,13.4974,249221.0
2020-02-25 10:40:00,18.31,18.45,18.28,18.28,153454.0,13.4901,13.5932,13.468,13.468,153454.0
2020-02-25 10:50:00,18.28,18.39,18.19,18.39,213265.0,13.468,13.549,13.4017,13.549,213265.0
2020-02-25 11:00:00,18.38,18.44,18.28,18.33,167633.0,13.5416,13.5858,13.468,13.5048,167633.0
2020-02-25 11:10:00,18.33,18.41,18.31,18.36,296666.0,13.5048,13.5637,13.4901,13.5269,296666.0
2020-02-25 11:20:00,18.36,18.46,18.28,18.44,182092.0,13.5269,13.6006,13.468,13.5858,182092.0
2020-02-25 11:30:00,18.44,18.54,18.41,18.48,214054.0,13.5858,13.6595,13.5637,13.6153,214054.0
2020-02-25 11:40:00,18.48,18.49,18.33,18.37,98086.0,13.6153,13.6227,13.5048,13.5343,98086.0
2020-02-25 11:50:00,18.37,18.46,18.35,18.39,94582.0,13.5343,13.6006,13.5195,13.549,94582.0
2020-02-25 12:00:00,18.39,18.42,18.33,18.34,90467.0,13.549,13.5711,13.5048,13.5122,90467.0
2020-02-25 12:10:00,18.33,18.36,18.26,18.29,108106.0,13.5048,13.5269,13.4532,13.4753,108106.0
2020-02-25 12:20:00,18.28,18.3,18.24,18.26,122184.0,13.468,13.4827,13.4385,13.4532,122184.0
2020-02-25 12:30:00,18.27,18.36,18.26,18.27,126410.0,13.4606,13.5269,13.4532,13.4606,126410.0
2020-02-25 12:40:00,18.27,18.27,18.1,18.14,114369.0,13.4606,13.4606,13.3353,13.3648,114369.0
2020-02-25 12:50:00,18.14,18.2,18.11,18.14,99475.0,13.3648,13.409,13.3427,13.3648,99475.0
2020-02-25 13:00:00,18.13,18.17,18.08,18.11,132182.0,13.3574,13.3869,13.3206,13.3427,132182.0
2020-02-25 13:10:00,18.11,18.15,18.03,18.1,237276.0,13.3427,13.3722,13.2838,13.3353,237276.0
2020-02-25 13:20:00,18.09,18.1,18.04,18.07,275615.0,13.328,13.3353,13.2911,13.3132,275615.0
2020-02-25 13:30:00,18.08,18.1,18.02,18.03,179496.0,13.3206,13.3353,13.2764,13.2838,179496.0
2020-02-25 13:40:00,18.03,18.07,17.95,18.01,113105.0,13.2838,13.3132,13.2248,13.269,113105.0
2020-02-25 13:50:00,18.02,18.08,17.95,17.95,146740.0,13.2764,13.3206,13.2248,13.2248,146740.0
2020-02-25 14:00:00,17.96,17.97,17.79,17.83,131809.0,13.2322,13.2396,13.1069,13.1364,131809.0
2020-02-25 14:10:00,17.82,17.91,17.78,17.79,130548.0,13.129,13.1954,13.0996,13.1069,130548.0
2020-02-25 14:20:00,17.78,17.82,17.71,17.73,144654.0,13.0996,13.129,13.048,13.0627,144654.0
2020-02-25 14:30:00,17.73,17.76,17.65,17.67,113952.0,13.0627,13.0848,13.0038,13.0185,113952.0
2020-02-25 14:40:00,17.66,17.82,17.66,17.82,144840.0,13.0112,13.129,13.0112,13.129,144840.0
2020-02-25 14:50:00,17.82,17.86,17.8,17.82,158803.0,13.129,13.1585,13.1143,13.129,158803.0
2020-02-25 15:00:00,17.84,17.97,17.84,17.89,174806.0,13.1438,13.2396,13.1438,13.1806,174806.0
2020-02-25 15:10:00,17.89,17.91,17.77,17.8,180024.0,13.1806,13.1954,13.0922,13.1143,180024.0
2020-02-25 15:20:00,17.81,17.82,17.71,17.75,156901.0,13.1217,13.129,13.048,13.0775,156901.0
2020-02-25 15:30:00,17.75,17.75,17.6,17.66,340183.0,13.0775,13.0775,12.967,13.0112,340183.0
2020-02-25 15:40:00,17.66,17.87,17.66,17.82,410594.0,13.0112,13.1659,13.0112,13.129,410594.0
2020-02-25 15:50:00,17.82,17.83,17.74,17.78,777553.0,13.129,13.1364,13.0701,13.0996,777553.0
2020-02-26 09:30:00,17.87,17.93,17.51,17.6,366369.0,13.1659,13.2101,12.9007,12.967,366369.0
2020-02-26 09:40:00,17.61,17.8,17.6,17.71,370762.0,12.9743,13.1143,12.967,13.048,370762.0
2020-02-26 09:50:00,17.71,17.84,17.68,17.76,244811.0,13.048,13.1438,13.0259,13.0848,244811.0
2020-02-26 10:00:00,17.76,17.76,17.56,17.64,285310.0,13.0848,13.0848,12.9375,12.9964,285310.0
2020-02-26 10:10:00,17.64,17.77,17.57,17.72,161382.0,12.9964,13.0922,12.9449,13.0554,161382.0
2020-02-26 10:20:00,17.73,17.73,17.54,17.57,128036.0,13.0627,13.0627,12.9228,12.9449,128036.0
2020-02-26 10:30:00,17.58,17.71,17.54,17.58,211853.0,12.9522,13.048,12.9228,12.9522,211853.0
2020-02-26 10:40:00,17.58,17.74,17.57,17.68,196201.0,12.9522,13.0701,12.9449,13.0259,196201.0
2020-02-26 10:50:00,17.68,17.73,17.51,17.52,160465.0,13.0259,13.0627,12.9007,12.908,160465.0
2020-02-26 11:00:00,17.52,17.55,17.46,17.46,143893.0,12.908,12.9301,12.8638,12.8638,143893.0
2020-02-26 11:10:00,17.46,17.5,17.4,17.48,176293.0,12.8638,12.8933,12.8196,12.8786,176293.0
2020-02-26 11:20:00,17.49,17.58,17.47,17.56,193468.0,12.8859,12.9522,12.8712,12.9375,193468.0
2020-02-26 11:30:00,17.55,17.59,17.44,17.48,221451.0,12.9301,12.9596,12.8491,12.8786,221451.0
2020-02-26 11:40:00,17.48,17.48,17.34,17.38,121382.0,12.8786,12.8786,12.7754,12.8049,121382.0
2020-02-26 11:50:00,17.38,17.39,17.3,17.32,157562.0,12.8049,12.8122,12.7459,12.7607,157562.0
2020-02-26 12:00:00,17.32,17.37,17.17,17.23,181598.0,12.7607,12.7975,12.6502,12.6944,181598.0
2020-02-26 12:10:00,17.23,17.26,17.14,17.23,148180.0,12.6944,12.7165,12.6281,12.6944,148180.0
2020-02-26 12:20:00,17.23,17.3,17.13,17.16,126388.0,12.6944,12.7459,12.6207,12.6428,126388.0
2020-02-26 12:30:00,17.17,17.27,17.16,17.21,149661.0,12.6502,12.7238,12.6428,12.6796,149661.0
2020-02-26 12:40:00,17.21,17.31,17.16,17.3,146276.0,12.6796,12.7533,12.6428,12.7459,146276.0
2020-02-26 12:50:00,17.3,17.35,17.25,17.29,289891.0,12.7459,12.7828,12.7091,12.7386,289891.0
2020-02-26 13:00:00,17.28,17.31,17.19,17.2,90190.0,12.7312,12.7533,12.6649,12.6723,90190.0
2020-02-26 13:10:00,17.2,17.23,17.1,17.14,92995.0,12.6723,12.6944,12.5986,12.6281,92995.0
2020-02-26 13:20:00,17.14,17.23,17.11,17.21,104214.0,12.6281,12.6944,12.606,12.6796,104214.0
2020-02-26 13:30:00,17.21,17.22,16.99,17.0,176291.0,12.6796,12.687,12.5175,12.5249,176291.0
2020-02-26 13:40:00,16.99,17.03,16.86,17.0,167667.0,12.5175,12.547,12.4218,12.5249,167667.0
2020-02-26 13:50:00,17.0,17.0,16.85,16.86,203291.0,12.5249,12.5249,12.4144,12.4218,203291.0
2020-02-26 14:00:00,16.86,16.93,16.81,16.84,198066.0,12.4218,12.4733,12.3849,12.407,198066.0
2020-02-26 14:10:00,16.83,16.91,16.75,16.79,177000.0,12.3997,12.4586,12.3407,12.3702,177000.0
2020-02-26 14:20:00,16.79,16.9,16.78,16.82,128073.0,12.3702,12.4512,12.3628,12.3923,128073.0
2020-02-26 14:30:00,16.82,16.91,16.77,16.83,200021.0,12.3923,12.4586,12.3555,12.3997,200021.0
2020-02-26 14:40:00,16.84,16.85,16.74,16.78,113903.0,12.407,12.4144,12.3333,12.3628,113903.0
2020-02-26 14:50:00,16.78,16.82,16.71,16.73,251162.0,12.3628,12.3923,12.3112,12.326,251162.0
2020-02-26 15:00:00,16.73,16.82,16.72,16.78,142627.0,12.326,12.3923,12.3186,12.3628,142627.0
2020-02-26 15:10:00,16.79,16.95,16.77,16.91,181790.0,12.3702,12.4881,12.3555,12.4586,181790.0
2020-02-26 15:20:00,16.91,16.93,16.77,16.8,210589.0,12.4586,12.4733,12.3555,12.3776,210589.0
2020-02-26 15:30:00,16.8,16.86,16.74,16.84,409503.0,12.3776,12.4218,12.3333,12.407,409503.0
2020-02-26 15:40:00,16.84,16.88,16.78,16.79,418154.0,12.407,12.4365,12.3628,12.3702,418154.0
2020-02-26 15:50:00,16.79,16.82,16.69,16.71,1148948.0,12.3702,12.3923,12.2965,12.3112,1148948.0
2020-02-27 09:30:00,15.83,15.88,15.4,15.68,507622.0,11.6629,11.6997,11.3461,11.5524,507622.0
2020-02-27 09:40:00,15.67,15.71,15.4,15.51,341509.0,11.545,11.5745,11.3461,11.4271,341509.0
2020-02-27 09:50:00,15.51,15.77,15.49,15.6,350794.0,11.4271,11.6187,11.4124,11.4934,350794.0
2020-02-27 10:00:00,15.6,15.66,15.48,15.53,315410.0,11.4934,11.5376,11.405,11.4419,315410.0
2020-02-27 10:10:00,15.53,15.56,15.41,15.52,198067.0,11.4419,11.464,11.3535,11.4345,198067.0
2020-02-27 10:20:00,15.52,15.59,15.49,15.53,377669.0,11.4345,11.4861,11.4124,11.4419,377669.0
2020-02-27 10:30:00,15.53,15.62,15.49,15.57,478186.0,11.4419,11.5082,11.4124,11.4713,478186.0
2020-02-27 10:40:00,15.55,15.85,15.53,15.85,335877.0,11.4566,11.6776,11.4419,11.6776,335877.0
2020-02-27 10:50:00,15.85,16.15,15.8,16.15,280292.0,11.6776,11.8987,11.6408,11.8987,280292.0
2020-02-27 11:00:00,16.15,16.49,16.01,16.34,403297.0,11.8987,12.1492,11.7955,12.0386,403297.0
2020-02-27 11:10:00,16.34,16.39,16.18,16.39,359054.0,12.0386,12.0755,11.9208,12.0755,359054.0
2020-02-27 11:20:00,16.39,16.42,16.29,16.29,285739.0,12.0755,12.0976,12.0018,12.0018,285739.0
2020-02-27 11:30:00,16.29,16.34,16.13,16.16,174381.0,12.0018,12.0386,11.8839,11.906,174381.0
2020-02-27 11:40:00,16.16,16.25,16.05,16.22,324480.0,11.906,11.9723,11.825,11.9502,324480.0
2020-02-27 11:50:00,16.21,16.44,16.14,16.42,172189.0,11.9429,12.1123,11.8913,12.0976,172189.0
2020-02-27 12:00:00,16.42,16.59,16.37,16.55,298654.0,12.0976,12.2228,12.0607,12.1934,298654.0
2020-02-27 12:10:00,16.55,16.67,16.51,16.64,242921.0,12.1934,12.2818,12.1639,12.2597,242921.0
2020-02-27 12:20:00,16.64,16.65,16.41,16.51,221442.0,12.2597,12.267,12.0902,12.1639,221442.0
2020-02-27 12:30:00,16.5,16.73,16.49,16.73,186480.0,12.1565,12.326,12.1492,12.326,186480.0
2020-02-27 12:40:00,16.72,16.72,16.53,16.64,138517.0,12.3186,12.3186,12.1786,12.2597,138517.0
2020-02-27 12:50:00,16.64,16.65,16.43,16.45,137127.0,12.2597,12.267,12.105,12.1197,137127.0
2020-02-27 13:00:00,16.43,16.54,16.38,16.5,98975.0,12.105,12.186,12.0681,12.1565,98975.0
2020-02-27 13:10:00,16.5,16.59,16.42,16.44,169263.0,12.1565,12.2228,12.0976,12.1123,169263.0
2020-02-27 13:20:00,16.44,16.45,16.31,16.32,130531.0,12.1123,12.1197,12.0165,12.0239,130531.0
2020-02-27 13:30:00,16.32,16.39,16.2,16.21,170045.0,12.0239,12.0755,11.9355,11.9429,170045.0
2020-02-27 13:40:00,16.21,16.25,16.04,16.14,190181.0,11.9429,11.9723,11.8176,11.8913,190181.0
2020-02-27 13:50:00,16.14,16.3,16.04,16.1,250021.0,11.8913,12.0092,11.8176,11.8618,250021.0
2020-02-27 14:00:00,16.09,16.17,16.03,16.05,148769.0,11.8545,11.9134,11.8103,11.825,148769.0
2020-02-27 14:10:00,16.04,16.11,15.98,16.01,153146.0,11.8176,11.8692,11.7734,11.7955,153146.0
2020-02-27 14:20:00,16.01,16.24,16.01,16.21,118603.0,11.7955,11.965,11.7955,11.9429,118603.0
2020-02-27 14:30:00,16.2,16.24,16.13,16.18,101023.0,11.9355,11.965,11.8839,11.9208,101023.0
2020-02-27 14:40:00,16.18,16.2,16.07,16.12,126432.0,11.9208,11.9355,11.8397,11.8766,126432.0
2020-02-27 14:50:00,16.13,16.15,16.02,16.06,165591.0,11.8839,11.8987,11.8029,11.8324,165591.0
2020-02-27 15:00:00,16.06,16.13,15.93,16.12,159142.0,11.8324,11.8839,11.7366,11.8766,159142.0
2020-02-27 15:10:00,16.13,16.17,16.02,16.02,139774.0,11.8839,11.9134,11.8029,11.8029,139774.0
2020-02-27 15:20:00,16.02,16.07,15.95,15.96,198929.0,11.8029,11.8397,11.7513,11.7587,198929.0
2020-02-27 15:30:00,15.96,16.01,15.88,15.89,279802.0,11.7587,11.7955,11.6997,11.7071,279802.0
2020-02-27 15:40:00,15.89,15.91,15.8,15.87,452746.0,11.7071,11.7218,11.6408,11.6924,452746.0
2020-02-27 15:50:00,15.87,15.87,15.65,15.65,1306707.0,11.6924,11.6924,11.5303,11.5303,1306707.0
2020-02-28 09:30:00,14.93,15.45,14.79,15.3,479865.0,10.9998,11.3829,10.8967,11.2724,479865.0
2020-02-28 09:40:00,15.28,15.38,15.1,15.25,232632.0,11.2577,11.3314,11.1251,11.2356,232632.0
2020-02-28 09:50:00,15.24,15.25,15.03,15.13,312304.0,11.2282,11.2356,11.0735,11.1472,312304.0
2020-02-28 10:00:00,15.13,15.29,15.01,15.26,256462.0,11.1472,11.265,11.0588,11.2429,256462.0
2020-02-28 10:10:00,15.24,15.45,15.14,15.39,343066.0,11.2282,11.3829,11.1545,11.3387,343066.0
2020-02-28 10:20:00,15.4,15.61,15.36,15.36,302612.0,11.3461,11.5008,11.3166,11.3166,302612.0
2020-02-28 10:30:00,15.36,15.61,15.35,15.47,272110.0,11.3166,11.5008,11.3093,11.3977,272110.0
2020-02-28 10:40:00,15.48,15.61,15.42,15.53,163750.0,11.405,11.5008,11.3608,11.4419,163750.0
2020-02-28 10:50:00,15.54,15.9,15.52,15.67,299229.0,11.4492,11.7145,11.4345,11.545,299229.0
2020-02-28 11:00:00,15.67,15.78,15.55,15.6,260823.0,11.545,11.6261,11.4566,11.4934,260823.0
2020-02-28 11:10:00,15.59,15.69,15.53,15.67,223076.0,11.4861,11.5598,11.4419,11.545,223076.0
2020-02-28 11:20:00,15.67,15.78,15.61,15.78,199278.0,11.545,11.6261,11.5008,11.6261,199278.0
2020-02-28 11:30:00,15.79,16.11,15.78,16.07,338783.0,11.6334,11.8692,11.6261,11.8397,338783.0
2020-02-28 11:40:00,16.07,16.25,16.04,16.11,316594.0,11.8397,11.9723,11.8176,11.8692,316594.0
2020-02-28 11:50:00,16.11,16.16,15.87,15.92,192052.0,11.8692,11.906,11.6924,11.7292,192052.0
2020-02-28 12:00:00,15.92,16.03,15.79,15.94,146782.0,11.7292,11.8103,11.6334,11.7439,146782.0
2020-02-28 12:10:00,15.95,15.99,15.81,15.86,154145.0,11.7513,11.7808,11.6482,11.685,154145.0
2020-02-28 12:20:00,15.86,15.97,15.79,15.97,123658.0,11.685,11.766,11.6334,11.766,123658.0
2020-02-28 12:30:00,15.98,16.18,15.97,16.07,177101.0,11.7734,11.9208,11.766,11.8397,177101.0
2020-02-28 12:40:00,16.07,16.17,15.95,16.06,181920.0,11.8397,11.9134,11.7513,11.8324,181920.0
2020-02-28 12:50:00,16.06,16.2,16.04,16.15,216271.0,11.8324,11.9355,11.8176,11.8987,216271.0
2020-02-28 13:00:00,16.16,16.27,16.09,16.23,217850.0,11.906,11.9871,11.8545,11.9576,217850.0
2020-02-28 13:10:00,16.22,16.31,16.07,16.24,121848.0,11.9502,12.0165,11.8397,11.965,121848.0
2020-02-28 13:20:00,16.24,16.32,16.18,16.19,168255.0,11.965,12.0239,11.9208,11.9281,168255.0
2020-02-28 13:30:00,16.17,16.19,16.0,16.06,151409.0,11.9134,11.9281,11.7881,11.8324,151409.0
2020-02-28 13:40:00,16.06,16.09,15.93,16.04,150564.0,11.8324,11.8545,11.7366,11.8176,150564.0
2020-02-28 13:50:00,16.04,16.11,15.94,16.06,119299.0,11.8176,11.8692,11.7439,11.8324,119299.0
2020-02-28 14:00:00,16.06,16.06,15.85,15.86,121300.0,11.8324,11.8324,11.6776,11.685,121300.0
2020-02-28 14:10:00,15.87,15.94,15.84,15.9,120122.0,11.6924,11.7439,11.6703,11.7145,120122.0
2020-02-28 14:20:00,15.89,15.98,15.84,15.9,168196.0,11.7071,11.7734,11.6703,11.7145,168196.0
2020-02-28 14:30:00,15.91,16.16,15.9,15.95,382621.0,11.7218,11.906,11.7145,11.7513,382621.0
2020-02-28 14:40:00,15.96,16.26,15.94,16.18,183052.0,11.7587,11.9797,11.7439,11.9208,183052.0
2020-02-28 14:50:00,16.19,16.24,16.1,16.17,208609.0,11.9281,11.965,11.8618,11.9134,208609.0
2020-02-28 15:00:00,16.16,16.2,15.97,16.04,177311.0,11.906,11.9355,11.766,11.8176,177311.0
2020-02-28 15:10:00,16.03,16.19,16.0,16.14,168458.0,11.8103,11.9281,11.7881,11.8913,168458.0
2020-02-28 15:20:00,16.14,16.16,15.93,15.93,223378.0,11.8913,11.906,11.7366,11.7366,223378.0
2020-02-28 15:30:00,15.93,16.06,15.92,16.0,412587.0,11.7366,11.8324,11.7292,11.7881,412587.0
2020-02-28 15:40:00,16.01,16.04,15.86,16.02,523012.0,11.7955,11.8176,11.685,11.8029,523012.0
2020-02-28 15:50:00,16.01,16.24,15.99,16.21,1486910.0,11.7955,11.965,11.7808,11.9429,1486910.0
2020-03-02 09:30:00,16.53,16.67,15.64,15.83,732806.0,12.1786,12.2818,11.5229,11.6629,732806.0
2020-03-02 09:40:00,15.82,15.94,15.69,15.74,150816.0,11.6555,11.7439,11.5598,11.5966,150816.0
2020-03-02 09:50:00,15.73,15.77,15.56,15.61,231950.0,11.5892,11.6187,11.464,11.5008,231950.0
2020-03-02 10:00:00,15.62,15.65,15.41,15.44,172985.0,11.5082,11.5303,11.3535,11.3756,172985.0
2020-03-02 10:10:00,15.43,15.66,15.43,15.65,173526.0,11.3682,11.5376,11.3682,11.5303,173526.0
2020-03-02 10:20:00,15.65,15.7,15.56,15.66,188640.0,11.5303,11.5671,11.464,11.5376,188640.0
2020-03-02 10:30:00,15.67,15.77,15.57,15.77,274448.0,11.545,11.6187,11.4713,11.6187,274448.0
2020-03-02 10:40:00,15.77,15.92,15.68,15.91,184209.0,11.6187,11.7292,11.5524,11.7218,184209.0
2020-03-02 10:50:00,15.9,16.04,15.88,15.88,174652.0,11.7145,11.8176,11.6997,11.6997,174652.0
2020-03-02 11:00:00,15.87,15.93,15.79,15.85,142424.0,11.6924,11.7366,11.6334,11.6776,142424.0
2020-03-02 11:10:00,15.86,16.19,15.84,16.08,218707.0,11.685,11.9281,11.6703,11.8471,218707.0
2020-03-02 11:20:00,16.08,16.18,16.02,16.08,150975.0,11.8471,11.9208,11.8029,11.8471,150975.0
2020-03-02 11:30:00,16.09,16.21,16.01,16.21,169783.0,11.8545,11.9429,11.7955,11.9429,169783.0
2020-03-02 11:40:00,16.21,16.22,16.11,16.14,105990.0,11.9429,11.9502,11.8692,11.8913,105990.0
2020-03-02 11:50:00,16.15,16.38,16.12,16.24,159501.0,11.8987,12.0681,11.8766,11.965,159501.0
2020-03-02 12:00:00,16.23,16.3,16.13,16.13,121411.0,11.9576,12.0092,11.8839,11.8839,121411.0
2020-03-02 12:10:00,16.13,16.14,15.99,16.05,124189.0,11.8839,11.8913,11.7808,11.825,124189.0
2020-03-02 12:20:00,16.04,16.07,15.94,15.99,164338.0,11.8176,11.8397,11.7439,11.7808,164338.0
2020-03-02 12:30:00,15.98,16.06,15.98,16.02,80563.0,11.7734,11.8324,11.7734,11.8029,80563.0
2020-03-02 12:40:00,16.03,16.04,15.93,15.97,100355.0,11.8103,11.8176,11.7366,11.766,100355.0
2020-03-02 12:50:00,15.98,16.1,15.97,16.03,87798.0,11.7734,11.8618,11.766,11.8103,87798.0
2020-03-02 13:00:00,16.03,16.09,16.0,16.03,135280.0,11.8103,11.8545,11.7881,11.8103,135280.0
2020-03-02 13:10:00,16.03,16.04,15.86,15.88,173061.0,11.8103,11.8176,11.685,11.6997,173061.0
2020-03-02 13:20:00,15.88,15.91,15.74,15.79,123010.0,11.6997,11.7218,11.5966,11.6334,123010.0
2020-03-02 13:30:00,15.79,15.86,15.74,15.85,157922.0,11.6334,11.685,11.5966,11.6776,157922.0
2020-03-02 13:40:00,15.85,15.88,15.74,15.79,153439.0,11.6776,11.6997,11.5966,11.6334,153439.0
2020-03-02 13:50:00,15.79,15.85,15.7,15.85,93675.0,11.6334,11.6776,11.5671,11.6776,93675.0
2020-03-02 14:00:00,15.84,15.95,15.84,15.95,101973.0,11.6703,11.7513,11.6703,11.7513,101973.0
2020-03-02 14:10:00,15.94,15.96,15.86,15.88,108061.0,11.7439,11.7587,11.685,11.6997,108061.0
2020-03-02 14:20:00,15.88,15.9,15.78,15.78,131445.0,11.6997,11.7145,11.6261,11.6261,131445.0
2020-03-02 14:30:00,15.78,15.83,15.73,15.75,149302.0,11.6261,11.6629,11.5892,11.604,149302.0
2020-03-02 14:40:00,15.75,15.83,15.7,15.83,291198.0,11.604,11.6629,11.5671,11.6629,291198.0
2020-03-02 14:50:00,15.82,15.88,15.76,15.77,172468.0,11.6555,11.6997,11.6113,11.6187,172468.0
2020-03-02 15:00:00,15.77,15.93,15.76,15.9,238140.0,11.6187,11.7366,11.6113,11.7145,238140.0
2020-03-02 15:10:00,15.9,15.96,15.85,15.85,222287.0,11.7145,11.7587,11.6776,11.6776,222287.0
2020-03-02 15:20:00,15.85,15.98,15.84,15.92,175823.0,11.6776,11.7734,11.6703,11.7292,175823.0
2020-03-02 15:30:00,15.93,16.04,15.91,16.03,287687.0,11.7366,11.8176,11.7218,11.8103,287687.0
2020-03-02 15:40:00,16.03,16.14,16.02,16.12,380302.0,11.8103,11.8913,11.8029,11.8766,380302.0
2020-03-02 15:50:00,16.12,16.33,16.12,16.32,1168741.0,11.8766,12.0313,11.8766,12.0239,1168741.0
2020-03-03 09:30:00,16.22,16.39,15.91,16.12,334320.0,11.9502,12.0755,11.7218,11.8766,334320.0
2020-03-03 09:40:00,16.13,16.18,15.94,16.01,140865.0,11.8839,11.9208,11.7439,11.7955,140865.0
2020-03-03 09:50:00,16.0,16.08,15.87,16.06,237722.0,11.7881,11.8471,11.6924,11.8324,237722.0
2020-03-03 10:00:00,16.05,16.81,16.05,16.38,320802.0,11.825,12.3849,11.825,12.0681,320802.0
2020-03-03 10:10:00,16.37,16.42,15.95,16.07,222893.0,12.0607,12.0976,11.7513,11.8397,222893.0
2020-03-03 10:20:00,16.07,16.4,16.05,16.31,245993.0,11.8397,12.0829,11.825,12.0165,245993.0
2020-03-03 10:30:00,16.29,16.39,16.23,16.3,185966.0,12.0018,12.0755,11.9576,12.0092,185966.0
2020-03-03 10:40:00,16.28,16.43,16.17,16.23,197819.0,11.9944,12.105,11.9134,11.9576,197819.0
2020-03-03 10:50:00,16.23,16.35,16.2,16.33,185793.0,11.9576,12.046,11.9355,12.0313,185793.0
2020-03-03 11:00:00,16.33,16.34,16.03,16.07,209194.0,12.0313,12.0386,11.8103,11.8397,209194.0
2020-03-03 11:10:00,16.06,16.11,15.91,16.04,210034.0,11.8324,11.8692,11.7218,11.8176,210034.0
2020-03-03 11:20:00,16.04,16.1,15.82,15.89,292519.0,11.8176,11.8618,11.6555,11.7071,292519.0
2020-03-03 11:30:00,15.88,16.09,15.86,16.08,340522.0,11.6997,11.8545,11.685,11.8471,340522.0
2020-03-03 11:40:00,16.08,16.14,15.95,15.95,140246.0,11.8471,11.8913,11.7513,11.7513,140246.0
2020-03-03 11:50:00,15.95,16.17,15.94,16.16,217313.0,11.7513,11.9134,11.7439,11.906,217313.0
2020-03-03 12:00:00,16.16,16.23,16.09,16.2,115556.0,11.906,11.9576,11.8545,11.9355,115556.0
2020-03-03 12:10:00,16.19,16.22,16.05,16.09,105653.0,11.9281,11.9502,11.825,11.8545,105653.0
2020-03-03 12:20:00,16.09,16.22,16.04,16.16,444134.0,11.8545,11.9502,11.8176,11.906,444134.0
2020-03-03 12:30:00,16.17,16.18,16.03,16.14,125190.0,11.9134,11.9208,11.8103,11.8913,125190.0
2020-03-03 12:40:00,16.13,16.15,16.06,16.11,69736.0,11.8839,11.8987,11.8324,11.8692,69736.0
2020-03-03 12:50:00,16.11,16.11,15.98,16.03,75615.0,11.8692,11.8692,11.7734,11.8103,75615.0
2020-03-03 13:00:00,16.02,16.02,15.88,15.9,205494.0,11.8029,11.8029,11.6997,11.7145,205494.0
2020-03-03 13:10:00,15.89,15.91,15.77,15.82,127857.0,11.7071,11.7218,11.6187,11.6555,127857.0
2020-03-03 13:20:00,15.83,15.87,15.7,15.8,143451.0,11.6629,11.6924,11.5671,11.6408,143451.0
2020-03-03 13:30:00,15.8,15.88,15.74,15.79,135248.0,11.6408,11.6997,11.5966,11.6334,135248.0
2020-03-03 13:40:00,15.78,15.79,15.63,15.63,105304.0,11.6261,11.6334,11.5155,11.5155,105304.0
2020-03-03 13:50:00,15.64,15.78,15.63,15.67,158602.0,11.5229,11.6261,11.5155,11.545,158602.0
2020-03-03 14:00:00,15.67,15.76,15.49,15.5,191878.0,11.545,11.6113,11.4124,11.4198,191878.0
2020-03-03 14:10:00,15.48,15.67,15.48,15.59,201405.0,11.405,11.545,11.405,11.4861,201405.0
2020-03-03 14:20:00,15.57,15.72,15.53,15.7,141592.0,11.4713,11.5819,11.4419,11.5671,141592.0
2020-03-03 14:30:00,15.71,15.74,15.59,15.6,178086.0,11.5745,11.5966,11.4861,11.4934,178086.0
2020-03-03 14:40:00,15.59,15.8,15.58,15.79,164018.0,11.4861,11.6408,11.4787,11.6334,164018.0
2020-03-03 14:50:00,15.79,15.88,15.75,15.84,193933.0,11.6334,11.6997,11.604,11.6703,193933.0
2020-03-03 15:00:00,15.84,15.93,15.81,15.85,173429.0,11.6703,11.7366,11.6482,11.6776,173429.0
2020-03-03 15:10:00,15.86,16.01,15.83,15.99,238913.0,11.685,11.7955,11.6629,11.7808,238913.0
2020-03-03 15:20:00,15.98,16.07,15.86,16.06,247556.0,11.7734,11.8397,11.685,11.8324,247556.0
2020-03-03 15:30:00,16.05,16.06,15.87,15.92,338361.0,11.825,11.8324,11.6924,11.7292,338361.0
2020-03-03 15:40:00,15.92,16.11,15.89,15.92,287588.0,11.7292,11.8692,11.7071,11.7292,287588.0
2020-03-03 15:50:00,15.91,16.01,15.77,15.78,731336.0,11.7218,11.7955,11.6187,11.6261,731336.0
2020-03-04 09:30:00,16.15,16.25,15.88,16.23,495336.0,11.8987,11.9723,11.6997,11.9576,495336.0
2020-03-04 09:40:00,16.23,16.43,16.23,16.36,479660.0,11.9576,12.105,11.9576,12.0534,479660.0
2020-03-04 09:50:00,16.36,16.45,16.22,16.27,506190.0,12.0534,12.1197,11.9502,11.9871,506190.0
2020-03-04 10:00:00,16.28,16.45,16.2,16.38,402299.0,11.9944,12.1197,11.9355,12.0681,402299.0
2020-03-04 10:10:00,16.38,16.44,16.31,16.43,126627.0,12.0681,12.1123,12.0165,12.105,126627.0
2020-03-04 10:20:00,16.43,16.55,16.41,16.46,175209.0,12.105,12.1934,12.0902,12.1271,175209.0
2020-03-04 10:30:00,16.47,16.52,16.14,16.17,183616.0,12.1344,12.1713,11.8913,11.9134,183616.0
2020-03-04 10:40:00,16.17,16.2,16.12,16.18,225063.0,11.9134,11.9355,11.8766,11.9208,225063.0
2020-03-04 10:50:00,16.18,16.2,16.04,16.04,183341.0,11.9208,11.9355,11.8176,11.8176,183341.0
2020-03-04 11:00:00,16.05,16.26,16.05,16.26,154777.0,11.825,11.9797,11.825,11.9797,154777.0
2020-03-04 11:10:00,16.25,16.3,16.18,16.21,124876.0,11.9723,12.0092,11.9208,11.9429,124876.0
2020-03-04 11:20:00,16.22,16.23,15.99,16.0,227461.0,11.9502,11.9576,11.7808,11.7881,227461.0
2020-03-04 11:30:00,16.01,16.04,15.89,15.93,164632.0,11.7955,11.8176,11.7071,11.7366,164632.0
2020-03-04 11:40:00,15.92,15.95,15.83,15.83,217303.0,11.7292,11.7513,11.6629,11.6629,217303.0
2020-03-04 11:50:00,15.83,15.86,15.69,15.82,166673.0,11.6629,11.685,11.5598,11.6555,166673.0
2020-03-04 12:00:00,15.82,15.91,15.8,15.88,136503.0,11.6555,11.7218,11.6408,11.6997,136503.0
2020-03-04 12:10:00,15.88,15.97,15.87,15.93,83470.0,11.6997,11.766,11.6924,11.7366,83470.0
2020-03-04 12:20:00,15.94,16.07,15.91,16.05,81924.0,11.7439,11.8397,11.7218,11.825,81924.0
2020-03-04 12:30:00,16.06,16.09,16.02,16.07,86220.0,11.8324,11.8545,11.8029,11.8397,86220.0
2020-03-04 12:40:00,16.06,16.14,16.02,16.13,71648.0,11.8324,11.8913,11.8029,11.8839,71648.0
2020-03-04 12:50:00,16.13,16.16,16.01,16.03,86245.0,11.8839,11.906,11.7955,11.8103,86245.0
2020-03-04 13:00:00,16.04,16.16,16.02,16.12,75700.0,11.8176,11.906,11.8029,11.8766,75700.0
2020-03-04 13:10:00,16.11,16.12,16.05,16.12,73765.0,11.8692,11.8766,11.825,11.8766,73765.0
2020-03-04 13:20:00,16.11,16.16,16.08,16.09,52431.0,11.8692,11.906,11.8471,11.8545,52431.0
2020-03-04 13:30:00,16.08,16.12,16.04,16.05,62173.0,11.8471,11.8766,11.8176,11.825,62173.0
2020-03-04 13:40:00,16.05,16.07,15.99,16.06,73323.0,11.825,11.8397,11.7808,11.8324,73323.0
2020-03-04 13:50:00,16.06,16.11,16.02,16.04,45541.0,11.8324,11.8692,11.8029,11.8176,45541.0
2020-03-04 14:00:00,16.04,16.1,15.99,16.07,79351.0,11.8176,11.8618,11.7808,11.8397,79351.0
2020-03-04 14:10:00,16.07,16.09,16.04,16.07,83940.0,11.8397,11.8545,11.8176,11.8397,83940.0
2020-03-04 14:20:00,16.06,16.09,16.02,16.06,105008.0,11.8324,11.8545,11.8029,11.8324,105008.0
2020-03-04 14:30:00,16.07,16.14,16.07,16.1,137968.0,11.8397,11.8913,11.8397,11.8618,137968.0
2020-03-04 14:40:00,16.09,16.1,16.02,16.03,72527.0,11.8545,11.8618,11.8029,11.8103,72527.0
2020-03-04 14:50:00,16.03,16.07,15.99,16.05,65106.0,11.8103,11.8397,11.7808,11.825,65106.0
2020-03-04 15:00:00,16.05,16.07,15.99,16.02,110080.0,11.825,11.8397,11.7808,11.8029,110080.0
2020-03-04 15:10:00,16.02,16.08,16.01,16.03,91704.0,11.8029,11.8471,11.7955,11.8103,91704.0
2020-03-04 15:20:00,16.03,16.13,16.02,16.13,160344.0,11.8103,11.8839,11.8029,11.8839,160344.0
2020-03-04 15:30:00,16.13,16.18,16.11,16.18,249666.0,11.8839,11.9208,11.8692,11.9208,249666.0
2020-03-04 15:40:00,16.18,16.18,16.1,16.16,268154.0,11.9208,11.9208,11.8618,11.906,268154.0
2020-03-04 15:50:00,16.16,16.31,16.16,16.26,806016.0,11.906,12.0165,11.906,11.9797,806016.0
2020-03-05 09:30:00,15.63,15.85,15.51,15.68,278087.0,11.5155,11.6776,11.4271,11.5524,278087.0
2020-03-05 09:40:00,15.69,15.7,15.5,15.51,188093.0,11.5598,11.5671,11.4198,11.4271,188093.0
2020-03-05 09:50:00,15.51,15.63,15.46,15.63,217015.0,11.4271,11.5155,11.3903,11.5155,217015.0
2020-03-05 10:00:00,15.63,15.71,15.57,15.63,183687.0,11.5155,11.5745,11.4713,11.5155,183687.0
2020-03-05 10:10:00,15.63,15.89,15.61,15.88,263275.0,11.5155,11.7071,11.5008,11.6997,263275.0
2020-03-05 10:20:00,15.89,16.1,15.79,15.8,422499.0,11.7071,11.8618,11.6334,11.6408,422499.0
2020-03-05 10:30:00,15.8,15.85,15.63,15.66,103593.0,11.6408,11.6776,11.5155,11.5376,103593.0
2020-03-05 10:40:00,15.67,15.83,15.65,15.83,231167.0,11.545,11.6629,11.5303,11.6629,231167.0
2020-03-05 10:50:00,15.82,15.88,15.75,15.77,121439.0,11.6555,11.6997,11.604,11.6187,121439.0
2020-03-05 11:00:00,15.77,15.95,15.7,15.93,127438.0,11.6187,11.7513,11.5671,11.7366,127438.0
2020-03-05 11:10:00,15.93,16.03,15.88,15.92,128792.0,11.7366,11.8103,11.6997,11.7292,128792.0
2020-03-05 11:20:00,15.93,15.98,15.86,15.96,138644.0,11.7366,11.7734,11.685,11.7587,138644.0
2020-03-05 11:30:00,15.95,15.98,15.82,15.85,88416.0,11.7513,11.7734,11.6555,11.6776,88416.0
2020-03-05 11:40:00,15.85,15.93,15.8,15.88,80589.0,11.6776,11.7366,11.6408,11.6997,80589.0
2020-03-05 11:50:00,15.89,15.91,15.82,15.88,117366.0,11.7071,11.7218,11.6555,11.6997,117366.0
2020-03-05 12:00:00,15.87,15.96,15.81,15.84,151500.0,11.6924,11.7587,11.6482,11.6703,151500.0
2020-03-05 12:10:00,15.83,15.88,15.81,15.84,103637.0,11.6629,11.6997,11.6482,11.6703,103637.0
2020-03-05 12:20:00,15.84,15.86,15.74,15.79,219904.0,11.6703,11.685,11.5966,11.6334,219904.0
2020-03-05 12:30:00,15.79,15.8,15.7,15.74,98391.0,11.6334,11.6408,11.5671,11.5966,98391.0
2020-03-05 12:40:00,15.74,15.78,15.63,15.77,247045.0,11.5966,11.6261,11.5155,11.6187,247045.0
2020-03-05 12:50:00,15.76,15.81,15.66,15.66,179013.0,11.6113,11.6482,11.5376,11.5376,179013.0
2020-03-05 13:00:00,15.66,15.74,15.65,15.69,152223.0,11.5376,11.5966,11.5303,11.5598,152223.0
2020-03-05 13:10:00,15.7,15.81,15.66,15.78,280342.0,11.5671,11.6482,11.5376,11.6261,280342.0
2020-03-05 13:20:00,15.77,15.86,15.76,15.79,245405.0,11.6187,11.685,11.6113,11.6334,245405.0
2020-03-05 13:30:00,15.79,15.88,15.75,15.75,131399.0,11.6334,11.6997,11.604,11.604,131399.0
2020-03-05 13:40:00,15.75,15.83,15.72,15.82,76925.0,11.604,11.6629,11.5819,11.6555,76925.0
2020-03-05 13:50:00,15.82,15.97,15.78,15.97,113262.0,11.6555,11.766,11.6261,11.766,113262.0
2020-03-05 14:00:00,15.96,16.09,15.93,16.09,174204.0,11.7587,11.8545,11.7366,11.8545,174204.0
2020-03-05 14:10:00,16.09,16.1,15.95,15.97,146773.0,11.8545,11.8618,11.7513,11.766,146773.0
2020-03-05 14:20:00,15.97,16.0,15.81,15.84,146193.0,11.766,11.7881,11.6482,11.6703,146193.0
2020-03-05 14:30:00,15.83,15.9,15.76,15.87,143987.0,11.6629,11.7145,11.6113,11.6924,143987.0
2020-03-05 14:40:00,15.87,15.92,15.76,15.82,172875.0,11.6924,11.7292,11.6113,11.6555,172875.0
2020-03-05 14:50:00,15.82,15.85,15.74,15.79,142113.0,11.6555,11.6776,11.5966,11.6334,142113.0
2020-03-05 15:00:00,15.79,15.82,15.75,15.81,105736.0,11.6334,11.6555,11.604,11.6482,105736.0
2020-03-05 15:10:00,15.81,15.82,15.68,15.71,183128.0,11.6482,11.6555,11.5524,11.5745,183128.0
2020-03-05 15:20:00,15.71,15.85,15.7,15.81,172999.0,11.5745,11.6776,11.5671,11.6482,172999.0
2020-03-05 15:30:00,15.8,15.92,15.79,15.92,345296.0,11.6408,11.7292,11.6334,11.7292,345296.0
2020-03-05 15:40:00,15.92,15.93,15.75,15.79,450051.0,11.7292,11.7366,11.604,11.6334,450051.0
2020-03-05 15:50:00,15.8,15.99,15.79,15.95,724424.0,11.6408,11.7808,11.6334,11.7513,724424.0
2020-03-06 09:30:00,15.16,15.2,14.71,15.14,562048.0,11.1693,11.1987,10.8377,11.1545,562048.0
2020-03-06 09:40:00,15.14,15.22,14.85,14.86,405611.0,11.1545,11.2135,10.9409,10.9482,405611.0
2020-03-06 09:50:00,14.85,14.9,14.67,14.79,527249.0,10.9409,10.9777,10.8083,10.8967,527249.0
2020-03-06 10:00:00,14.79,14.95,14.46,14.48,376704.0,10.8967,11.0146,10.6535,10.6683,376704.0
2020-03-06 10:10:00,14.48,14.6,14.44,14.53,309716.0,10.6683,10.7567,10.6388,10.7051,309716.0
2020-03-06 10:20:00,14.53,14.79,14.52,14.75,290820.0,10.7051,10.8967,10.6977,10.8672,290820.0
2020-03-06 10:30:00,14.74,14.83,14.57,14.74,229021.0,10.8598,10.9261,10.7346,10.8598,229021.0
2020-03-06 10:40:00,14.73,14.77,14.63,14.77,174572.0,10.8525,10.8819,10.7788,10.8819,174572.0
2020-03-06 10:50:00,14.78,14.83,14.52,14.52,204633.0,10.8893,10.9261,10.6977,10.6977,204633.0
2020-03-06 11:00:00,14.52,14.54,14.14,14.16,560176.0,10.6977,10.7125,10.4178,10.4325,560176.0
2020-03-06 11:10:00,14.15,14.19,13.98,14.07,375022.0,10.4251,10.4546,10.2999,10.3662,375022.0
2020-03-06 11:20:00,14.07,14.07,13.89,13.96,708967.0,10.3662,10.3662,10.2336,10.2852,708967.0
2020-03-06 11:30:00,13.96,14.16,13.93,14.15,369928.0,10.2852,10.4325,10.2631,10.4251,369928.0
2020-03-06 11:40:00,14.15,14.16,13.98,13.99,279579.0,10.4251,10.4325,10.2999,10.3073,279579.0
2020-03-06 11:50:00,13.98,14.04,13.93,13.99,174203.0,10.2999,10.3441,10.2631,10.3073,174203.0
2020-03-06 12:00:00,13.99,13.99,13.8,13.86,206732.0,10.3073,10.3073,10.1673,10.2115,206732.0
2020-03-06 12:10:00,13.86,13.91,13.81,13.82,218069.0,10.2115,10.2483,10.1746,10.182,218069.0
2020-03-06 12:20:00,13.82,13.87,13.77,13.81,122923.0,10.182,10.2189,10.1452,10.1746,122923.0
2020-03-06 12:30:00,13.82,13.87,13.77,13.77,244533.0,10.182,10.2189,10.1452,10.1452,244533.0
2020-03-06 12:40:00,13.77,13.85,13.73,13.77,311061.0,10.1452,10.2041,10.1157,10.1452,311061.0
2020-03-06 12:50:00,13.77,13.81,13.75,13.78,121701.0,10.1452,10.1746,10.1304,10.1525,121701.0
2020-03-06 13:00:00,13.78,13.81,13.75,13.8,104783.0,10.1525,10.1746,10.1304,10.1673,104783.0
2020-03-06 13:10:00,13.79,13.81,13.72,13.76,205459.0,10.1599,10.1746,10.1083,10.1378,205459.0
2020-03-06 13:20:00,13.76,13.85,13.72,13.75,283298.0,10.1378,10.2041,10.1083,10.1304,283298.0
2020-03-06 13:30:00,13.76,13.77,13.64,13.7,273642.0,10.1378,10.1452,10.0494,10.0936,273642.0
2020-03-06 13:40:00,13.69,13.72,13.61,13.62,216241.0,10.0862,10.1083,10.0273,10.0347,216241.0
2020-03-06 13:50:00,13.62,13.65,13.53,13.54,222820.0,10.0347,10.0568,9.9684,9.9757,222820.0
2020-03-06 14:00:00,13.54,13.57,13.45,13.46,201871.0,9.9757,9.9978,9.9094,9.9168,201871.0
2020-03-06 14:10:00,13.46,13.47,13.39,13.39,196928.0,9.9168,9.9241,9.8652,9.8652,196928.0
2020-03-06 14:20:00,13.39,13.4,13.3,13.33,188254.0,9.8652,9.8726,9.7989,9.821,188254.0
2020-03-06 14:30:00,13.32,13.35,13.27,13.27,115725.0,9.8136,9.8357,9.7768,9.7768,115725.0
2020-03-06 14:40:00,13.27,13.27,13.2,13.24,222524.0,9.7768,9.7768,9.7252,9.7547,222524.0
2020-03-06 14:50:00,13.24,13.31,13.22,13.26,134693.0,9.7547,9.8063,9.74,9.7694,134693.0
2020-03-06 15:00:00,13.25,13.28,13.15,13.15,101784.0,9.7621,9.7842,9.6884,9.6884,101784.0
2020-03-06 15:10:00,13.15,13.24,13.14,13.2,226994.0,9.6884,9.7547,9.681,9.7252,226994.0
2020-03-06 15:20:00,13.2,13.2,13.02,13.03,292968.0,9.7252,9.7252,9.5926,9.6,292968.0
2020-03-06 15:30:00,13.03,13.15,13.01,13.02,344876.0,9.6,9.6884,9.5852,9.5926,344876.0
2020-03-06 15:40:00,13.03,13.24,13.01,13.23,569573.0,9.6,9.7547,9.5852,9.7473,569573.0
2020-03-06 15:50:00,13.24,13.44,13.23,13.36,1242012.0,9.7547,9.902,9.7473,9.8431,1242012.0
2020-03-09 09:30:00,9.15,9.3,9.12,9.12,304381.0,6.7413,6.8519,6.7192,6.7192,304381.0
2020-03-09 09:40:00,9.12,9.12,9.12,9.12,0.0,6.7192,6.7192,6.7192,6.7192,0.0
2020-03-09 09:50:00,9.25,9.3,9.1,9.13,790659.0,6.815,6.8519,6.7045,6.7266,790659.0
2020-03-09 10:00:00,9.14,9.3,9.12,9.28,734648.0,6.734,6.8519,6.7192,6.8371,734648.0
2020-03-09 10:10:00,9.27,9.77,9.15,9.64,776864.0,6.8298,7.1981,6.7413,7.1024,776864.0
2020-03-09 10:20:00,9.64,9.65,9.3,9.44,843199.0,7.1024,7.1097,6.8519,6.955,843199.0
2020-03-09 10:30:00,9.44,9.64,9.44,9.48,633785.0,6.955,7.1024,6.955,6.9845,633785.0
2020-03-09 10:40:00,9.48,9.55,9.3,9.4,546791.0,6.9845,7.0361,6.8519,6.9255,546791.0
2020-03-09 10:50:00,9.39,9.39,9.17,9.23,450741.0,6.9182,6.9182,6.7561,6.8003,450741.0
2020-03-09 11:00:00,9.23,9.24,9.1,9.12,421103.0,6.8003,6.8077,6.7045,6.7192,421103.0
2020-03-09 11:10:00,9.12,9.17,9.07,9.11,338996.0,6.7192,6.7561,6.6824,6.7119,338996.0
2020-03-09 11:20:00,9.1,9.11,8.98,9.03,556369.0,6.7045,6.7119,6.6161,6.6529,556369.0
2020-03-09 11:30:00,9.02,9.05,8.98,9.0,315983.0,6.6456,6.6677,6.6161,6.6308,315983.0
2020-03-09 11:40:00,9.0,9.03,8.88,8.91,350241.0,6.6308,6.6529,6.5424,6.5645,350241.0
2020-03-09 11:50:00,8.92,8.98,8.88,8.89,299880.0,6.5719,6.6161,6.5424,6.5498,299880.0
2020-03-09 12:00:00,8.89,8.9,8.87,8.9,598294.0,6.5498,6.5572,6.5351,6.5572,598294.0
2020-03-09 12:10:00,8.9,8.91,8.78,8.84,385378.0,6.5572,6.5645,6.4687,6.513,385378.0
2020-03-09 12:20:00,8.84,8.84,8.66,8.75,391865.0,6.513,6.513,6.3803,6.4466,391865.0
2020-03-09 12:30:00,8.75,8.81,8.7,8.78,271335.0,6.4466,6.4908,6.4098,6.4687,271335.0
2020-03-09 12:40:00,8.78,8.79,8.69,8.71,231273.0,6.4687,6.4761,6.4024,6.4172,231273.0
2020-03-09 12:50:00,8.71,8.77,8.69,8.7,233162.0,6.4172,6.4614,6.4024,6.4098,233162.0
2020-03-09 13:00:00,8.7,8.7,8.48,8.49,324072.0,6.4098,6.4098,6.2477,6.2551,324072.0
2020-03-09 13:10:00,8.49,8.56,8.47,8.5,251421.0,6.2551,6.3067,6.2404,6.2625,251421.0
2020-03-09 13:20:00,8.51,8.52,8.3,8.35,254796.0,6.2698,6.2772,6.1151,6.1519,254796.0
2020-03-09 13:30:00,8.34,8.39,8.29,8.29,271934.0,6.1446,6.1814,6.1077,6.1077,271934.0
2020-03-09 13:40:00,8.29,8.36,8.25,8.36,318483.0,6.1077,6.1593,6.0783,6.1593,318483.0
2020-03-09 13:50:00,8.36,8.37,8.17,8.19,467899.0,6.1593,6.1667,6.0193,6.0341,467899.0
2020-03-09 14:00:00,8.2,8.2,8.03,8.06,501398.0,6.0414,6.0414,5.9162,5.9383,501398.0
2020-03-09 14:10:00,8.05,8.23,8.04,8.13,504758.0,5.9309,6.0635,5.9235,5.9899,504758.0
2020-03-09 14:20:00,8.13,8.19,8.09,8.1,374453.0,5.9899,6.0341,5.9604,5.9677,374453.0
2020-03-09 14:30:00,8.1,8.36,8.06,8.3,741896.0,5.9677,6.1593,5.9383,6.1151,741896.0
2020-03-09 14:40:00,8.29,8.58,8.28,8.55,789574.0,6.1077,6.3214,6.1004,6.2993,789574.0
2020-03-09 14:50:00,8.55,8.91,8.53,8.84,679952.0,6.2993,6.5645,6.2846,6.513,679952.0
2020-03-09 15:00:00,8.84,8.84,8.55,8.56,503331.0,6.513,6.513,6.2993,6.3067,503331.0
2020-03-09 15:10:00,8.56,8.6,8.42,8.55,726148.0,6.3067,6.3361,6.2035,6.2993,726148.0
2020-03-09 15:20:00,8.55,8.6,8.55,8.57,492887.0,6.2993,6.3361,6.2993,6.314,492887.0
2020-03-09 15:30:00,8.57,8.66,8.53,8.63,996381.0,6.314,6.3803,6.2846,6.3582,996381.0
2020-03-09 15:40:00,8.63,8.65,8.49,8.49,788068.0,6.3582,6.373,6.2551,6.2551,788068.0
2020-03-09 15:50:00,8.5,8.5,8.36,8.36,2059829.0,6.2625,6.2625,6.1593,6.1593,2059829.0
2020-03-10 09:30:00,9.38,9.4,8.52,8.52,1026918.0,6.9108,6.9255,6.2772,6.2772,1026918.0
2020-03-10 09:40:00,8.53,8.53,7.82,7.9,546644.0,6.2846,6.2846,5.7615,5.8204,546644.0
2020-03-10 09:50:00,7.9,8.42,7.89,8.4,563321.0,5.8204,6.2035,5.813,6.1888,563321.0
2020-03-10 10:00:00,8.4,8.74,8.4,8.72,638456.0,6.1888,6.4393,6.1888,6.4245,638456.0
2020-03-10 10:10:00,8.72,8.91,8.72,8.84,510438.0,6.4245,6.5645,6.4245,6.513,510438.0
2020-03-10 10:20:00,8.84,8.92,8.83,8.9,403930.0,6.513,6.5719,6.5056,6.5572,403930.0
2020-03-10 10:30:00,8.91,8.91,8.71,8.71,558395.0,6.5645,6.5645,6.4172,6.4172,558395.0
2020-03-10 10:40:00,8.71,8.75,8.57,8.6,366634.0,6.4172,6.4466,6.314,6.3361,366634.0
2020-03-10 10:50:00,8.59,8.59,8.31,8.32,338607.0,6.3288,6.3288,6.1225,6.1298,338607.0
2020-03-10 11:00:00,8.31,8.4,8.25,8.35,416632.0,6.1225,6.1888,6.0783,6.1519,416632.0
2020-03-10 11:10:00,8.35,8.37,8.2,8.21,292774.0,6.1519,6.1667,6.0414,6.0488,292774.0
2020-03-10 11:20:00,8.21,8.22,8.06,8.14,439646.0,6.0488,6.0562,5.9383,5.9972,439646.0
2020-03-10 11:30:00,8.14,8.19,8.0,8.17,396122.0,5.9972,6.0341,5.8941,6.0193,396122.0
2020-03-10 11:40:00,8.18,8.31,8.14,8.18,358129.0,6.0267,6.1225,5.9972,6.0267,358129.0
2020-03-10 11:50:00,8.18,8.21,7.98,8.08,390984.0,6.0267,6.0488,5.8793,5.953,390984.0
2020-03-10 12:00:00,8.09,8.38,8.07,8.36,353342.0,5.9604,6.174,5.9456,6.1593,353342.0
2020-03-10 12:10:00,8.37,8.58,8.36,8.46,274763.0,6.1667,6.3214,6.1593,6.233,274763.0
2020-03-10 12:20:00,8.46,8.56,8.36,8.38,255325.0,6.233,6.3067,6.1593,6.174,255325.0
2020-03-10 12:30:00,8.38,8.38,8.3,8.35,217557.0,6.174,6.174,6.1151,6.1519,217557.0
2020-03-10 12:40:00,8.35,8.39,8.23,8.33,240751.0,6.1519,6.1814,6.0635,6.1372,240751.0
2020-03-10 12:50:00,8.32,8.51,8.31,8.5,143041.0,6.1298,6.2698,6.1225,6.2625,143041.0
2020-03-10 13:00:00,8.51,8.56,8.45,8.55,195697.0,6.2698,6.3067,6.2256,6.2993,195697.0
2020-03-10 13:10:00,8.56,8.58,8.46,8.53,299210.0,6.3067,6.3214,6.233,6.2846,299210.0
2020-03-10 13:20:00,8.53,8.64,8.35,8.44,355480.0,6.2846,6.3656,6.1519,6.2182,355480.0
2020-03-10 13:30:00,8.45,8.66,8.43,8.55,316787.0,6.2256,6.3803,6.2109,6.2993,316787.0
2020-03-10 13:40:00,8.55,8.56,8.39,8.42,327617.0,6.2993,6.3067,6.1814,6.2035,327617.0
2020-03-10 13:50:00,8.42,8.47,8.4,8.4,173051.0,6.2035,6.2404,6.1888,6.1888,173051.0
2020-03-10 14:00:00,8.4,8.54,8.31,8.54,249188.0,6.1888,6.2919,6.1225,6.2919,249188.0
2020-03-10 14:10:00,8.54,8.59,8.51,8.54,353771.0,6.2919,6.3288,6.2698,6.2919,353771.0
2020-03-10 14:20:00,8.55,8.65,8.5,8.6,419740.0,6.2993,6.373,6.2625,6.3361,419740.0
2020-03-10 14:30:00,8.61,8.81,8.55,8.8,326091.0,6.3435,6.4908,6.2993,6.4835,326091.0
2020-03-10 14:40:00,8.79,8.88,8.74,8.8,442054.0,6.4761,6.5424,6.4393,6.4835,442054.0
2020-03-10 14:50:00,8.8,8.81,8.56,8.8,450180.0,6.4835,6.4908,6.3067,6.4835,450180.0
2020-03-10 15:00:00,8.8,8.97,8.79,8.96,281661.0,6.4835,6.6087,6.4761,6.6014,281661.0
2020-03-10 15:10:00,8.96,9.09,8.96,9.07,269748.0,6.6014,6.6971,6.6014,6.6824,269748.0
2020-03-10 15:20:00,9.07,9.09,8.96,8.97,378952.0,6.6824,6.6971,6.6014,6.6087,378952.0
2020-03-10 15:30:00,8.98,8.99,8.76,8.87,438243.0,6.6161,6.6235,6.454,6.5351,438243.0
2020-03-10 15:40:00,8.87,8.93,8.82,8.93,469708.0,6.5351,6.5793,6.4982,6.5793,469708.0
2020-03-10 15:50:00,8.93,9.01,8.92,9.0,1161628.0,6.5793,6.6382,6.5719,6.6308,1161628.0
2020-03-11 09:30:00,8.42,8.63,8.1,8.41,643535.0,6.2035,6.3582,5.9677,6.1961,643535.0
2020-03-11 09:40:00,8.4,8.5,8.25,8.27,358469.0,6.1888,6.2625,6.0783,6.093,358469.0
2020-03-11 09:50:00,8.26,8.45,8.09,8.16,278409.0,6.0856,6.2256,5.9604,6.012,278409.0
2020-03-11 10:00:00,8.15,8.23,8.11,8.21,344376.0,6.0046,6.0635,5.9751,6.0488,344376.0
2020-03-11 10:10:00,8.21,8.4,8.21,8.36,382248.0,6.0488,6.1888,6.0488,6.1593,382248.0
2020-03-11 10:20:00,8.36,8.37,8.28,8.34,357249.0,6.1593,6.1667,6.1004,6.1446,357249.0
2020-03-11 10:30:00,8.33,8.36,8.2,8.22,226854.0,6.1372,6.1593,6.0414,6.0562,226854.0
2020-03-11 10:40:00,8.22,8.47,8.21,8.39,314661.0,6.0562,6.2404,6.0488,6.1814,314661.0
2020-03-11 10:50:00,8.39,8.55,8.37,8.47,235161.0,6.1814,6.2993,6.1667,6.2404,235161.0
2020-03-11 11:00:00,8.47,8.48,8.38,8.4,198748.0,6.2404,6.2477,6.174,6.1888,198748.0
2020-03-11 11:10:00,8.41,8.43,8.38,8.4,238791.0,6.1961,6.2109,6.174,6.1888,238791.0
2020-03-11 11:20:00,8.39,8.42,8.34,8.4,249183.0,6.1814,6.2035,6.1446,6.1888,249183.0
2020-03-11 11:30:00,8.41,8.53,8.4,8.5,224597.0,6.1961,6.2846,6.1888,6.2625,224597.0
2020-03-11 11:40:00,8.5,8.59,8.43,8.59,454697.0,6.2625,6.3288,6.2109,6.3288,454697.0
2020-03-11 11:50:00,8.59,8.62,8.51,8.58,204062.0,6.3288,6.3509,6.2698,6.3214,204062.0
2020-03-11 12:00:00,8.58,8.76,8.56,8.7,326432.0,6.3214,6.454,6.3067,6.4098,326432.0
2020-03-11 12:10:00,8.7,8.94,8.69,8.91,224282.0,6.4098,6.5866,6.4024,6.5645,224282.0
2020-03-11 12:20:00,8.91,8.91,8.74,8.84,238943.0,6.5645,6.5645,6.4393,6.513,238943.0
2020-03-11 12:30:00,8.83,8.84,8.75,8.77,229618.0,6.5056,6.513,6.4466,6.4614,229618.0
2020-03-11 12:40:00,8.77,8.79,8.67,8.71,329556.0,6.4614,6.4761,6.3877,6.4172,329556.0
2020-03-11 12:50:00,8.72,8.84,8.71,8.84,303202.0,6.4245,6.513,6.4172,6.513,303202.0
2020-03-11 13:00:00,8.83,8.84,8.72,8.72,215516.0,6.5056,6.513,6.4245,6.4245,215516.0
2020-03-11 13:10:00,8.73,8.82,8.59,8.61,275777.0,6.4319,6.4982,6.3288,6.3435,275777.0
2020-03-11 13:20:00,8.61,8.68,8.58,8.66,216592.0,6.3435,6.3951,6.3214,6.3803,216592.0
2020-03-11 13:30:00,8.65,8.66,8.62,8.63,207094.0,6.373,6.3803,6.3509,6.3582,207094.0
2020-03-11 13:40:00,8.63,8.73,8.62,8.65,283522.0,6.3582,6.4319,6.3509,6.373,283522.0
2020-03-11 13:50:00,8.65,8.83,8.65,8.82,228403.0,6.373,6.5056,6.373,6.4982,228403.0
2020-03-11 14:00:00,8.83,8.84,8.66,8.67,197119.0,6.5056,6.513,6.3803,6.3877,197119.0
2020-03-11 14:10:00,8.67,8.7,8.47,8.48,272349.0,6.3877,6.4098,6.2404,6.2477,272349.0
2020-03-11 14:20:00,8.47,8.48,8.3,8.32,315679.0,6.2404,6.2477,6.1151,6.1298,315679.0
2020-03-11 14:30:00,8.32,8.49,8.3,8.44,317944.0,6.1298,6.2551,6.1151,6.2182,317944.0
2020-03-11 14:40:00,8.44,8.52,8.38,8.4,208361.0,6.2182,6.2772,6.174,6.1888,208361.0
2020-03-11 14:50:00,8.39,8.4,8.3,8.35,182742.0,6.1814,6.1888,6.1151,6.1519,182742.0
2020-03-11 15:00:00,8.36,8.37,8.28,8.3,497674.0,6.1593,6.1667,6.1004,6.1151,497674.0
2020-03-11 15:10:00,8.3,8.31,8.21,8.24,279035.0,6.1151,6.1225,6.0488,6.0709,279035.0
2020-03-11 15:20:00,8.24,8.3,8.22,8.22,283380.0,6.0709,6.1151,6.0562,6.0562,283380.0
2020-03-11 15:30:00,8.22,8.35,8.2,8.33,457650.0,6.0562,6.1519,6.0414,6.1372,457650.0
2020-03-11 15:40:00,8.32,8.33,8.26,8.27,489731.0,6.1298,6.1372,6.0856,6.093,489731.0
2020-03-11 15:50:00,8.27,8.42,8.26,8.41,1428007.0,6.093,6.2035,6.0856,6.1961,1428007.0
2020-03-12 09:30:00,7.76,7.98,7.63,7.92,317264.0,5.788,5.9521,5.6911,5.9074,317264.0
2020-03-12 09:40:00,7.92,7.92,7.92,7.92,0.0,5.9074,5.9074,5.9074,5.9074,0.0
2020-03-12 09:50:00,7.7,7.85,7.51,7.62,289325.0,5.7433,5.8552,5.6016,5.6836,289325.0
2020-03-12 10:00:00,7.62,7.63,7.45,7.5,398295.0,5.6836,5.6911,5.5568,5.5941,398295.0
2020-03-12 10:10:00,7.48,7.59,7.43,7.53,353481.0,5.5792,5.6612,5.5419,5.6165,353481.0
2020-03-12 10:20:00,7.54,7.58,7.43,7.5,326034.0,5.6239,5.6538,5.5419,5.5941,326034.0
2020-03-12 10:30:00,7.49,7.74,7.45,7.61,388415.0,5.5866,5.7731,5.5568,5.6761,388415.0
2020-03-12 10:40:00,7.62,7.7,7.56,7.66,294304.0,5.6836,5.7433,5.6389,5.7134,294304.0
2020-03-12 10:50:00,7.67,7.73,7.62,7.68,363322.0,5.7209,5.7657,5.6836,5.7284,363322.0
2020-03-12 11:00:00,7.68,7.77,7.65,7.66,226747.0,5.7284,5.7955,5.706,5.7134,226747.0
2020-03-12 11:10:00,7.66,7.67,7.56,7.56,312856.0,5.7134,5.7209,5.6389,5.6389,312856.0
2020-03-12 11:20:00,7.55,7.56,7.47,7.5,221100.0,5.6314,5.6389,5.5717,5.5941,221100.0
2020-03-12 11:30:00,7.5,7.64,7.48,7.53,242186.0,5.5941,5.6985,5.5792,5.6165,242186.0
2020-03-12 11:40:00,7.53,7.6,7.51,7.54,248663.0,5.6165,5.6687,5.6016,5.6239,248663.0
2020-03-12 11:50:00,7.54,7.65,7.51,7.65,179478.0,5.6239,5.706,5.6016,5.706,179478.0
2020-03-12 12:00:00,7.65,7.75,7.62,7.74,413596.0,5.706,5.7806,5.6836,5.7731,413596.0
2020-03-12 12:10:00,7.74,7.95,7.73,7.77,267433.0,5.7731,5.9297,5.7657,5.7955,267433.0
2020-03-12 12:20:00,7.78,7.82,7.74,7.78,188286.0,5.8029,5.8328,5.7731,5.8029,188286.0
2020-03-12 12:30:00,7.78,7.8,7.71,7.71,165728.0,5.8029,5.8179,5.7507,5.7507,165728.0
2020-03-12 12:40:00,7.71,7.73,7.65,7.65,138886.0,5.7507,5.7657,5.706,5.706,138886.0
2020-03-12 12:50:00,7.65,7.9,7.61,7.84,266534.0,5.706,5.8925,5.6761,5.8477,266534.0
2020-03-12 13:00:00,7.84,8.06,7.77,8.06,313531.0,5.8477,6.0118,5.7955,6.0118,313531.0
2020-03-12 13:10:00,8.06,8.1,7.82,7.86,226105.0,6.0118,6.0416,5.8328,5.8626,226105.0
2020-03-12 13:20:00,7.86,7.89,7.79,7.83,257120.0,5.8626,5.885,5.8104,5.8402,257120.0
2020-03-12 13:30:00,7.82,7.85,7.76,7.77,136578.0,5.8328,5.8552,5.788,5.7955,136578.0
2020-03-12 13:40:00,7.77,7.78,7.63,7.71,171458.0,5.7955,5.8029,5.6911,5.7507,171458.0
2020-03-12 13:50:00,7.71,7.75,7.67,7.71,190965.0,5.7507,5.7806,5.7209,5.7507,190965.0
2020-03-12 14:00:00,7.72,7.75,7.66,7.68,200924.0,5.7582,5.7806,5.7134,5.7284,200924.0
2020-03-12 14:10:00,7.68,7.68,7.51,7.53,162941.0,5.7284,5.7284,5.6016,5.6165,162941.0
2020-03-12 14:20:00,7.52,7.56,7.5,7.53,190491.0,5.609,5.6389,5.5941,5.6165,190491.0
2020-03-12 14:30:00,7.53,7.53,7.42,7.44,179763.0,5.6165,5.6165,5.5344,5.5493,179763.0
2020-03-12 14:40:00,7.45,7.55,7.44,7.54,147988.0,5.5568,5.6314,5.5493,5.6239,147988.0
2020-03-12 14:50:00,7.54,7.55,7.33,7.36,260369.0,5.6239,5.6314,5.4673,5.4897,260369.0
2020-03-12 15:00:00,7.35,7.4,7.34,7.34,224564.0,5.4822,5.5195,5.4748,5.4748,224564.0
2020-03-12 15:10:00,7.35,7.36,7.21,7.21,273919.0,5.4822,5.4897,5.3778,5.3778,273919.0
2020-03-12 15:20:00,7.21,7.22,7.07,7.08,293313.0,5.3778,5.3853,5.2734,5.2808,293313.0
2020-03-12 15:30:00,7.07,7.08,7.02,7.03,439337.0,5.2734,5.2808,5.2361,5.2435,439337.0
2020-03-12 15:40:00,7.03,7.03,7.01,7.02,597415.0,5.2435,5.2435,5.2286,5.2361,597415.0
2020-03-12 15:50:00,7.01,7.28,7.01,7.26,2280563.0,5.2286,5.43,5.2286,5.4151,2280563.0
2020-03-13 09:30:00,8.13,8.5,7.9,7.95,716142.0,6.064,6.34,5.8925,5.9297,716142.0
2020-03-13 09:40:00,7.92,7.99,7.81,7.98,316552.0,5.9074,5.9596,5.8253,5.9521,316552.0
2020-03-13 09:50:00,7.98,7.98,7.74,7.76,267371.0,5.9521,5.9521,5.7731,5.788,267371.0
2020-03-13 10:00:00,7.75,8.06,7.75,8.04,361314.0,5.7806,6.0118,5.7806,5.9969,361314.0
2020-03-13 10:10:00,8.03,8.05,7.87,8.0,536874.0,5.9894,6.0043,5.8701,5.967,536874.0
2020-03-13 10:20:00,8.0,8.2,7.98,8.16,537151.0,5.967,6.1162,5.9521,6.0864,537151.0
2020-03-13 10:30:00,8.14,8.15,8.0,8.02,263657.0,6.0715,6.0789,5.967,5.982,263657.0
2020-03-13 10:40:00,8.01,8.02,7.87,7.87,253544.0,5.9745,5.982,5.8701,5.8701,253544.0
2020-03-13 10:50:00,7.88,7.9,7.62,7.63,327294.0,5.8775,5.8925,5.6836,5.6911,327294.0
2020-03-13 11:00:00,7.63,7.71,7.62,7.68,335747.0,5.6911,5.7507,5.6836,5.7284,335747.0
2020-03-13 11:10:00,7.68,7.72,7.61,7.64,296522.0,5.7284,5.7582,5.6761,5.6985,296522.0
2020-03-13 11:20:00,7.64,7.66,7.58,7.58,139856.0,5.6985,5.7134,5.6538,5.6538,139856.0
2020-03-13 11:30:00,7.58,7.59,7.4,7.41,407784.0,5.6538,5.6612,5.5195,5.527,407784.0
2020-03-13 11:40:00,7.4,7.41,7.23,7.23,163814.0,5.5195,5.527,5.3927,5.3927,163814.0
2020-03-13 11:50:00,7.23,7.31,7.21,7.25,308138.0,5.3927,5.4524,5.3778,5.4076,308138.0
2020-03-13 12:00:00,7.25,7.28,7.19,7.2,146236.0,5.4076,5.43,5.3629,5.3703,146236.0
2020-03-13 12:10:00,7.2,7.26,7.19,7.23,167423.0,5.3703,5.4151,5.3629,5.3927,167423.0
2020-03-13 12:20:00,7.24,7.39,7.22,7.33,252107.0,5.4002,5.5121,5.3853,5.4673,252107.0
2020-03-13 12:30:00,7.33,7.45,7.3,7.38,229154.0,5.4673,5.5568,5.4449,5.5046,229154.0
2020-03-13 12:40:00,7.38,7.52,7.36,7.51,188903.0,5.5046,5.609,5.4897,5.6016,188903.0
2020-03-13 12:50:00,7.51,7.57,7.45,7.45,195693.0,5.6016,5.6463,5.5568,5.5568,195693.0
2020-03-13 13:00:00,7.45,7.53,7.43,7.53,172009.0,5.5568,5.6165,5.5419,5.6165,172009.0
2020-03-13 13:10:00,7.53,7.63,7.45,7.54,206473.0,5.6165,5.6911,5.5568,5.6239,206473.0
2020-03-13 13:20:00,7.55,7.75,7.54,7.75,235371.0,5.6314,5.7806,5.6239,5.7806,235371.0
2020-03-13 13:30:00,7.75,7.78,7.72,7.76,320109.0,5.7806,5.8029,5.7582,5.788,320109.0
2020-03-13 13:40:00,7.76,7.86,7.74,7.83,307196.0,5.788,5.8626,5.7731,5.8402,307196.0
2020-03-13 13:50:00,7.83,7.95,7.8,7.93,288098.0,5.8402,5.9297,5.8179,5.9148,288098.0
2020-03-13 14:00:00,7.92,7.98,7.84,7.88,250785.0,5.9074,5.9521,5.8477,5.8775,250785.0
2020-03-13 14:10:00,7.88,7.92,7.83,7.89,160288.0,5.8775,5.9074,5.8402,5.885,160288.0
2020-03-13 14:20:00,7.88,7.89,7.78,7.78,122615.0,5.8775,5.885,5.8029,5.8029,122615.0
2020-03-13 14:30:00,7.79,7.79,7.74,7.76,226172.0,5.8104,5.8104,5.7731,5.788,226172.0
2020-03-13 14:40:00,7.76,7.82,7.75,7.81,157390.0,5.788,5.8328,5.7806,5.8253,157390.0
2020-03-13 14:50:00,7.81,7.81,7.66,7.7,426457.0,5.8253,5.8253,5.7134,5.7433,426457.0
2020-03-13 15:00:00,7.7,7.82,7.68,7.79,327245.0,5.7433,5.8328,5.7284,5.8104,327245.0
2020-03-13 15:10:00,7.79,7.89,7.77,7.85,298266.0,5.8104,5.885,5.7955,5.8552,298266.0
2020-03-13 15:20:00,7.85,7.91,7.83,7.83,198958.0,5.8552,5.8999,5.8402,5.8402,198958.0
2020-03-13 15:30:00,7.83,7.93,7.76,7.91,458324.0,5.8402,5.9148,5.788,5.8999,458324.0
2020-03-13 15:40:00,7.91,8.02,7.9,7.97,487414.0,5.8999,5.982,5.8925,5.9447,487414.0
2020-03-13 15:50:00,7.97,8.71,7.96,8.7,3974267.0,5.9447,6.4966,5.9372,6.4892,3974267.0
2020-03-16 09:30:00,7.1,7.11,7.1,7.11,800.0,5.2957,5.3032,5.2957,5.3032,800.0
2020-03-16 09:40:00,7.0,7.04,6.71,6.78,254839.0,5.2212,5.251,5.0049,5.0571,254839.0
2020-03-16 09:50:00,6.78,7.1,6.5,7.08,447513.0,5.0571,5.2957,4.8482,5.2808,447513.0
2020-03-16 10:00:00,7.08,7.1,6.91,7.07,382775.0,5.2808,5.2957,5.154,5.2734,382775.0
2020-03-16 10:10:00,7.08,7.22,7.06,7.19,363478.0,5.2808,5.3853,5.2659,5.3629,363478.0
2020-03-16 10:20:00,7.19,7.44,7.14,7.38,429874.0,5.3629,5.5493,5.3256,5.5046,429874.0
2020-03-16 10:30:00,7.37,7.82,7.34,7.82,437680.0,5.4971,5.8328,5.4748,5.8328,437680.0
2020-03-16 10:40:00,7.82,8.26,7.81,8.22,356214.0,5.8328,6.161,5.8253,6.1311,356214.0
2020-03-16 10:50:00,8.23,8.3,7.91,7.99,496639.0,6.1386,6.1908,5.8999,5.9596,496639.0
2020-03-16 11:00:00,8.0,8.07,7.97,8.0,306081.0,5.967,6.0193,5.9447,5.967,306081.0
2020-03-16 11:10:00,8.0,8.19,8.0,8.17,268783.0,5.967,6.1088,5.967,6.0938,268783.0
2020-03-16 11:20:00,8.16,8.36,8.16,8.33,337322.0,6.0864,6.2356,6.0864,6.2132,337322.0
2020-03-16 11:30:00,8.34,8.34,8.23,8.26,416908.0,6.2206,6.2206,6.1386,6.161,416908.0
2020-03-16 11:40:00,8.27,8.27,7.98,7.98,369869.0,6.1684,6.1684,5.9521,5.9521,369869.0
2020-03-16 11:50:00,7.99,8.18,7.98,8.09,323966.0,5.9596,6.1013,5.9521,6.0342,323966.0
2020-03-16 12:00:00,8.09,8.17,8.0,8.0,284778.0,6.0342,6.0938,5.967,5.967,284778.0
2020-03-16 12:10:00,8.01,8.04,7.91,8.01,390174.0,5.9745,5.9969,5.8999,5.9745,390174.0
2020-03-16 12:20:00,8.0,8.01,7.93,7.99,235261.0,5.967,5.9745,5.9148,5.9596,235261.0
2020-03-16 12:30:00,7.99,8.2,7.98,8.14,285285.0,5.9596,6.1162,5.9521,6.0715,285285.0
2020-03-16 12:40:00,8.14,8.15,7.92,7.93,184500.0,6.0715,6.0789,5.9074,5.9148,184500.0
2020-03-16 12:50:00,7.93,7.96,7.73,7.79,247635.0,5.9148,5.9372,5.7657,5.8104,247635.0
2020-03-16 13:00:00,7.78,7.78,7.7,7.7,99240.0,5.8029,5.8029,5.7433,5.7433,99240.0
2020-03-16 13:10:00,7.71,7.8,7.66,7.67,218890.0,5.7507,5.8179,5.7134,5.7209,218890.0
2020-03-16 13:20:00,7.67,7.67,7.6,7.61,218134.0,5.7209,5.7209,5.6687,5.6761,218134.0
2020-03-16 13:30:00,7.6,7.6,7.46,7.52,216082.0,5.6687,5.6687,5.5643,5.609,216082.0
2020-03-16 13:40:00,7.51,7.53,7.46,7.49,350931.0,5.6016,5.6165,5.5643,5.5866,350931.0
2020-03-16 13:50:00,7.48,7.64,7.47,7.62,275156.0,5.5792,5.6985,5.5717,5.6836,275156.0
2020-03-16 14:00:00,7.62,7.66,7.58,7.65,254127.0,5.6836,5.7134,5.6538,5.706,254127.0
2020-03-16 14:10:00,7.65,7.7,7.64,7.68,206573.0,5.706,5.7433,5.6985,5.7284,206573.0
2020-03-16 14:20:00,7.67,7.69,7.5,7.61,198249.0,5.7209,5.7358,5.5941,5.6761,198249.0
2020-03-16 14:30:00,7.61,7.88,7.6,7.79,218001.0,5.6761,5.8775,5.6687,5.8104,218001.0
2020-03-16 14:40:00,7.79,7.93,7.77,7.92,224377.0,5.8104,5.9148,5.7955,5.9074,224377.0
2020-03-16 14:50:00,7.92,8.0,7.89,7.98,227269.0,5.9074,5.967,5.885,5.9521,227269.0
2020-03-16 15:00:00,7.99,8.1,7.91,7.92,232778.0,5.9596,6.0416,5.8999,5.9074,232778.0
2020-03-16 15:10:00,7.93,8.05,7.87,8.04,223776.0,5.9148,6.0043,5.8701,5.9969,223776.0
2020-03-16 15:20:00,8.04,8.1,8.03,8.09,201990.0,5.9969,6.0416,5.9894,6.0342,201990.0
2020-03-16 15:30:00,8.09,8.09,7.8,7.83,308955.0,6.0342,6.0342,5.8179,5.8402,308955.0
2020-03-16 15:40:00,7.83,7.93,7.78,7.88,394345.0,5.8402,5.9148,5.8029,5.8775,394345.0
2020-03-16 15:50:00,7.89,7.89,7.57,7.58,782364.0,5.885,5.885,5.6463,5.6538,782364.0
2020-03-17 09:30:00,7.6,7.68,7.33,7.53,461131.0,5.6687,5.7284,5.4673,5.6165,461131.0
2020-03-17 09:40:00,7.53,7.74,7.46,7.48,216070.0,5.6165,5.7731,5.5643,5.5792,216070.0
2020-03-17 09:50:00,7.48,7.5,7.25,7.26,188790.0,5.5792,5.5941,5.4076,5.4151,188790.0
2020-03-17 10:00:00,7.26,7.44,7.26,7.32,332063.0,5.4151,5.5493,5.4151,5.4598,332063.0
2020-03-17 10:10:00,7.33,7.44,7.22,7.26,216879.0,5.4673,5.5493,5.3853,5.4151,216879.0
2020-03-17 10:20:00,7.26,7.36,7.22,7.31,267059.0,5.4151,5.4897,5.3853,5.4524,267059.0
2020-03-17 10:30:00,7.32,7.37,7.2,7.21,176379.0,5.4598,5.4971,5.3703,5.3778,176379.0
2020-03-17 10:40:00,7.21,7.52,7.2,7.41,190029.0,5.3778,5.609,5.3703,5.527,190029.0
2020-03-17 10:50:00,7.41,7.53,7.38,7.52,174861.0,5.527,5.6165,5.5046,5.609,174861.0
2020-03-17 11:00:00,7.52,7.58,7.48,7.54,152217.0,5.609,5.6538,5.5792,5.6239,152217.0
2020-03-17 11:10:00,7.55,7.73,7.54,7.73,225997.0,5.6314,5.7657,5.6239,5.7657,225997.0
2020-03-17 11:20:00,7.73,7.86,7.67,7.78,272293.0,5.7657,5.8626,5.7209,5.8029,272293.0
2020-03-17 11:30:00,7.78,7.87,7.65,7.66,179894.0,5.8029,5.8701,5.706,5.7134,179894.0
2020-03-17 11:40:00,7.65,7.79,7.65,7.77,159241.0,5.706,5.8104,5.706,5.7955,159241.0
2020-03-17 11:50:00,7.78,7.79,7.65,7.72,163311.0,5.8029,5.8104,5.706,5.7582,163311.0
2020-03-17 12:00:00,7.72,7.83,7.69,7.82,141811.0,5.7582,5.8402,5.7358,5.8328,141811.0
2020-03-17 12:10:00,7.81,7.85,7.65,7.7,203159.0,5.8253,5.8552,5.706,5.7433,203159.0
2020-03-17 12:20:00,7.7,7.72,7.54,7.6,156746.0,5.7433,5.7582,5.6239,5.6687,156746.0
2020-03-17 12:30:00,7.59,7.67,7.5,7.5,123578.0,5.6612,5.7209,5.5941,5.5941,123578.0
2020-03-17 12:40:00,7.5,7.51,7.3,7.3,158404.0,5.5941,5.6016,5.4449,5.4449,158404.0
2020-03-17 12:50:00,7.31,7.33,7.01,7.08,308002.0,5.4524,5.4673,5.2286,5.2808,308002.0
2020-03-17 13:00:00,7.08,7.25,7.0,7.02,212569.0,5.2808,5.4076,5.2212,5.2361,212569.0
2020-03-17 13:10:00,7.01,7.02,6.77,6.88,251802.0,5.2286,5.2361,5.0496,5.1317,251802.0
2020-03-17 13:20:00,6.89,6.89,6.75,6.75,153884.0,5.1391,5.1391,5.0347,5.0347,153884.0
2020-03-17 13:30:00,6.75,6.85,6.65,6.74,279543.0,5.0347,5.1093,4.9601,5.0272,279543.0
2020-03-17 13:40:00,6.74,6.79,6.7,6.77,180809.0,5.0272,5.0645,4.9974,5.0496,180809.0
2020-03-17 13:50:00,6.78,6.86,6.74,6.74,336290.0,5.0571,5.1167,5.0272,5.0272,336290.0
2020-03-17 14:00:00,6.73,6.84,6.67,6.83,257539.0,5.0198,5.1018,4.975,5.0944,257539.0
2020-03-17 14:10:00,6.84,6.84,6.7,6.79,199167.0,5.1018,5.1018,4.9974,5.0645,199167.0
2020-03-17 14:20:00,6.79,6.82,6.7,6.7,210180.0,5.0645,5.0869,4.9974,4.9974,210180.0
2020-03-17 14:30:00,6.71,6.88,6.7,6.83,237471.0,5.0049,5.1317,4.9974,5.0944,237471.0
2020-03-17 14:40:00,6.83,6.84,6.7,6.7,194111.0,5.0944,5.1018,4.9974,4.9974,194111.0
2020-03-17 14:50:00,6.71,6.71,6.65,6.65,237729.0,5.0049,5.0049,4.9601,4.9601,237729.0
2020-03-17 15:00:00,6.66,6.68,6.59,6.64,408507.0,4.9676,4.9825,4.9153,4.9526,408507.0
2020-03-17 15:10:00,6.64,6.66,6.62,6.62,208845.0,4.9526,4.9676,4.9377,4.9377,208845.0
2020-03-17 15:20:00,6.62,6.63,6.52,6.53,229101.0,4.9377,4.9452,4.8631,4.8706,229101.0
2020-03-17 15:30:00,6.52,6.53,6.44,6.45,382814.0,4.8631,4.8706,4.8035,4.8109,382814.0
2020-03-17 15:40:00,6.45,6.56,6.4,6.56,670285.0,4.8109,4.893,4.7736,4.893,670285.0
2020-03-17 15:50:00,6.56,6.62,6.36,6.46,1281666.0,4.893,4.9377,4.7438,4.8184,1281666.0
2020-03-18 09:30:00,5.88,5.95,5.64,5.71,811031.0,4.3858,4.438,4.2068,4.259,811031.0
2020-03-18 09:40:00,5.71,5.76,5.56,5.61,395885.0,4.259,4.2963,4.1471,4.1844,395885.0
2020-03-18 09:50:00,5.62,5.78,5.6,5.61,329136.0,4.1918,4.3112,4.1769,4.1844,329136.0
2020-03-18 10:00:00,5.62,5.63,5.52,5.53,254422.0,4.1918,4.1993,4.1173,4.1247,254422.0
2020-03-18 10:10:00,5.53,5.63,5.49,5.5,398824.0,4.1247,4.1993,4.0949,4.1023,398824.0
2020-03-18 10:20:00,5.49,5.75,5.49,5.73,551169.0,4.0949,4.2888,4.0949,4.2739,551169.0
2020-03-18 10:30:00,5.75,5.85,5.52,5.6,469984.0,4.2888,4.3634,4.1173,4.1769,469984.0
2020-03-18 10:40:00,5.6,5.66,5.52,5.54,289371.0,4.1769,4.2217,4.1173,4.1322,289371.0
2020-03-18 10:50:00,5.54,5.57,5.53,5.57,171897.0,4.1322,4.1546,4.1247,4.1546,171897.0
2020-03-18 11:00:00,5.57,5.59,5.5,5.5,211813.0,4.1546,4.1695,4.1023,4.1023,211813.0
2020-03-18 11:10:00,5.5,5.62,5.48,5.62,179938.0,4.1023,4.1918,4.0874,4.1918,179938.0
2020-03-18 11:20:00,5.62,5.78,5.6,5.66,199157.0,4.1918,4.3112,4.1769,4.2217,199157.0
2020-03-18 11:30:00,5.66,5.75,5.64,5.75,165499.0,4.2217,4.2888,4.2068,4.2888,165499.0
2020-03-18 11:40:00,5.74,5.81,5.65,5.8,162643.0,4.2814,4.3336,4.2142,4.3261,162643.0
2020-03-18 11:50:00,5.81,5.96,5.75,5.96,192908.0,4.3336,4.4454,4.2888,4.4454,192908.0
2020-03-18 12:00:00,5.95,5.96,5.83,5.92,221360.0,4.438,4.4454,4.3485,4.4156,221360.0
2020-03-18 12:10:00,5.92,5.93,5.61,5.63,231739.0,4.4156,4.4231,4.1844,4.1993,231739.0
2020-03-18 12:20:00,5.63,5.87,5.61,5.82,192391.0,4.1993,4.3783,4.1844,4.341,192391.0
2020-03-18 12:30:00,5.82,5.84,5.72,5.72,222153.0,4.341,4.3559,4.2664,4.2664,222153.0
2020-03-18 12:40:00,5.72,5.72,5.55,5.55,171479.0,4.2664,4.2664,4.1396,4.1396,171479.0
2020-03-18 12:50:00,5.56,5.56,5.48,5.48,106780.0,4.1471,4.1471,4.0874,4.0874,106780.0
2020-03-18 13:00:00,5.48,5.48,5.48,5.48,0.0,4.0874,4.0874,4.0874,4.0874,0.0
2020-03-18 13:10:00,5.5,5.51,5.45,5.5,162304.0,4.1023,4.1098,4.065,4.1023,162304.0
2020-03-18 13:20:00,5.5,5.53,5.4,5.4,176618.0,4.1023,4.1247,4.0278,4.0278,176618.0
2020-03-18 13:30:00,5.4,5.42,5.27,5.41,209845.0,4.0278,4.0427,3.9308,4.0352,209845.0
2020-03-18 13:40:00,5.41,5.52,5.28,5.36,245149.0,4.0352,4.1173,3.9382,3.9979,245149.0
2020-03-18 13:50:00,5.37,5.37,5.06,5.08,353231.0,4.0054,4.0054,3.7742,3.7891,353231.0
2020-03-18 14:00:00,5.09,5.09,5.01,5.02,220610.0,3.7965,3.7965,3.7369,3.7443,220610.0
2020-03-18 14:10:00,5.02,5.02,4.75,4.75,284597.0,3.7443,3.7443,3.5429,3.5429,284597.0
2020-03-18 14:20:00,4.75,4.94,4.7,4.93,340237.0,3.5429,3.6846,3.5056,3.6772,340237.0
2020-03-18 14:30:00,4.94,5.04,4.86,5.0,290752.0,3.6846,3.7592,3.625,3.7294,290752.0
2020-03-18 14:40:00,5.0,5.13,4.99,5.03,297528.0,3.7294,3.8264,3.7219,3.7518,297528.0
2020-03-18 14:50:00,5.04,5.4,5.01,5.28,318839.0,3.7592,4.0278,3.7369,3.9382,318839.0
2020-03-18 15:00:00,5.29,5.46,5.25,5.45,333325.0,3.9457,4.0725,3.9159,4.065,333325.0
2020-03-18 15:10:00,5.45,5.59,5.28,5.38,309222.0,4.065,4.1695,3.9382,4.0128,309222.0
2020-03-18 15:20:00,5.38,5.4,5.2,5.29,273265.0,4.0128,4.0278,3.8786,3.9457,273265.0
2020-03-18 15:30:00,5.29,5.33,5.11,5.12,284555.0,3.9457,3.9755,3.8114,3.8189,284555.0
2020-03-18 15:40:00,5.12,5.27,4.99,5.16,609323.0,3.8189,3.9308,3.7219,3.8487,609323.0
2020-03-18 15:50:00,5.16,5.46,5.14,5.42,1260844.0,3.8487,4.0725,3.8338,4.0427,1260844.0
2020-03-19 09:30:00,5.51,5.77,5.4,5.4,341682.0,4.1098,4.3037,4.0278,4.0278,341682.0
2020-03-19 09:40:00,5.42,5.55,5.26,5.55,296751.0,4.0427,4.1396,3.9233,4.1396,296751.0
2020-03-19 09:50:00,5.54,5.65,5.38,5.62,214808.0,4.1322,4.2142,4.0128,4.1918,214808.0
2020-03-19 10:00:00,5.61,5.78,5.47,5.78,160215.0,4.1844,4.3112,4.08,4.3112,160215.0
2020-03-19 10:10:00,5.79,6.16,5.73,5.89,307443.0,4.3186,4.5946,4.2739,4.3932,307443.0
2020-03-19 10:20:00,5.9,6.1,5.89,6.02,297081.0,4.4007,4.5499,4.3932,4.4902,297081.0
2020-03-19 10:30:00,6.02,6.05,5.84,5.88,217993.0,4.4902,4.5126,4.3559,4.3858,217993.0
2020-03-19 10:40:00,5.88,5.97,5.76,5.77,200664.0,4.3858,4.4529,4.2963,4.3037,200664.0
2020-03-19 10:50:00,5.78,5.88,5.72,5.74,218988.0,4.3112,4.3858,4.2664,4.2814,218988.0
2020-03-19 11:00:00,5.73,5.96,5.72,5.86,205086.0,4.2739,4.4454,4.2664,4.3709,205086.0
2020-03-19 11:10:00,5.86,6.07,5.84,6.01,334539.0,4.3709,4.5275,4.3559,4.4827,334539.0
2020-03-19 11:20:00,6.0,6.32,6.0,6.31,304806.0,4.4753,4.714,4.4753,4.7065,304806.0
2020-03-19 11:30:00,6.31,6.44,6.14,6.17,278124.0,4.7065,4.8035,4.5797,4.6021,278124.0
2020-03-19 11:40:00,6.18,6.39,6.16,6.32,177206.0,4.6095,4.7662,4.5946,4.714,177206.0
2020-03-19 11:50:00,6.33,6.47,6.23,6.28,258794.0,4.7214,4.8258,4.6468,4.6841,258794.0
2020-03-19 12:00:00,6.27,6.3,6.16,6.17,232565.0,4.6767,4.699,4.5946,4.6021,232565.0
2020-03-19 12:10:00,6.18,6.2,6.05,6.05,211874.0,4.6095,4.6245,4.5126,4.5126,211874.0
2020-03-19 12:20:00,6.05,6.1,5.92,6.07,262520.0,4.5126,4.5499,4.4156,4.5275,262520.0
2020-03-19 12:30:00,6.08,6.09,5.94,5.94,230593.0,4.535,4.5424,4.4305,4.4305,230593.0
2020-03-19 12:40:00,5.95,6.3,5.92,6.18,381690.0,4.438,4.699,4.4156,4.6095,381690.0
2020-03-19 12:50:00,6.17,6.3,6.12,6.18,239375.0,4.6021,4.699,4.5648,4.6095,239375.0
2020-03-19 13:00:00,6.19,6.26,6.1,6.25,123229.0,4.617,4.6692,4.5499,4.6618,123229.0
2020-03-19 13:10:00,6.23,6.3,6.14,6.16,131393.0,4.6468,4.699,4.5797,4.5946,131393.0
2020-03-19 13:20:00,6.16,6.23,6.15,6.17,135585.0,4.5946,4.6468,4.5872,4.6021,135585.0
2020-03-19 13:30:00,6.17,6.18,5.99,6.0,177192.0,4.6021,4.6095,4.4678,4.4753,177192.0
2020-03-19 13:40:00,5.99,6.11,5.88,6.06,297243.0,4.4678,4.5573,4.3858,4.52,297243.0
2020-03-19 13:50:00,6.06,6.19,6.03,6.12,192904.0,4.52,4.617,4.4977,4.5648,192904.0
2020-03-19 14:00:00,6.12,6.22,6.09,6.17,253539.0,4.5648,4.6394,4.5424,4.6021,253539.0
2020-03-19 14:10:00,6.18,6.32,6.17,6.31,199725.0,4.6095,4.714,4.6021,4.7065,199725.0
2020-03-19 14:20:00,6.32,6.32,6.26,6.27,121318.0,4.714,4.714,4.6692,4.6767,121318.0
2020-03-19 14:30:00,6.28,6.31,6.16,6.29,235159.0,4.6841,4.7065,4.5946,4.6916,235159.0
2020-03-19 14:40:00,6.28,6.45,6.28,6.44,336550.0,4.6841,4.8109,4.6841,4.8035,336550.0
2020-03-19 14:50:00,6.44,6.45,6.34,6.38,193545.0,4.8035,4.8109,4.7289,4.7587,193545.0
2020-03-19 15:00:00,6.37,6.39,6.29,6.31,244881.0,4.7513,4.7662,4.6916,4.7065,244881.0
2020-03-19 15:10:00,6.31,6.36,6.23,6.34,254265.0,4.7065,4.7438,4.6468,4.7289,254265.0
2020-03-19 15:20:00,6.35,6.5,6.34,6.5,304566.0,4.7363,4.8482,4.7289,4.8482,304566.0
2020-03-19 15:30:00,6.5,6.51,6.36,6.38,786989.0,4.8482,4.8557,4.7438,4.7587,786989.0
2020-03-19 15:40:00,6.39,6.44,6.38,6.42,622901.0,4.7662,4.8035,4.7587,4.7885,622901.0
2020-03-19 15:50:00,6.41,6.55,6.41,6.55,1414718.0,4.7811,4.8855,4.7811,4.8855,1414718.0
2020-03-20 09:30:00,6.74,7.14,6.68,6.73,828404.0,5.0272,5.3256,4.9825,5.0198,828404.0
2020-03-20 09:40:00,6.75,6.85,6.53,6.57,339673.0,5.0347,5.1093,4.8706,4.9004,339673.0
2020-03-20 09:50:00,6.57,6.83,6.55,6.73,239959.0,4.9004,5.0944,4.8855,5.0198,239959.0
2020-03-20 10:00:00,6.75,6.93,6.72,6.91,404185.0,5.0347,5.1689,5.0123,5.154,404185.0
2020-03-20 10:10:00,6.88,6.97,6.83,6.88,235355.0,5.1317,5.1988,5.0944,5.1317,235355.0
2020-03-20 10:20:00,6.88,7.17,6.83,7.09,334031.0,5.1317,5.348,5.0944,5.2883,334031.0
2020-03-20 10:30:00,7.08,7.34,7.06,7.14,245390.0,5.2808,5.4748,5.2659,5.3256,245390.0
2020-03-20 10:40:00,7.17,7.22,7.04,7.1,302579.0,5.348,5.3853,5.251,5.2957,302579.0
2020-03-20 10:50:00,7.08,7.27,7.08,7.26,193531.0,5.2808,5.4225,5.2808,5.4151,193531.0
2020-03-20 11:00:00,7.25,7.3,7.12,7.15,299927.0,5.4076,5.4449,5.3107,5.333,299927.0
2020-03-20 11:10:00,7.15,7.19,6.85,6.86,422384.0,5.333,5.3629,5.1093,5.1167,422384.0
2020-03-20 11:20:00,6.87,6.9,6.61,6.82,382134.0,5.1242,5.1466,4.9303,5.0869,382134.0
2020-03-20 11:30:00,6.81,6.95,6.76,6.84,214986.0,5.0794,5.1839,5.0421,5.1018,214986.0
2020-03-20 11:40:00,6.83,6.89,6.75,6.84,161413.0,5.0944,5.1391,5.0347,5.1018,161413.0
2020-03-20 11:50:00,6.83,6.98,6.78,6.91,186222.0,5.0944,5.2062,5.0571,5.154,186222.0
2020-03-20 12:00:00,6.91,7.01,6.73,6.75,210630.0,5.154,5.2286,5.0198,5.0347,210630.0
2020-03-20 12:10:00,6.76,6.95,6.74,6.86,238374.0,5.0421,5.1839,5.0272,5.1167,238374.0
2020-03-20 12:20:00,6.85,6.96,6.8,6.81,312404.0,5.1093,5.1913,5.072,5.0794,312404.0
2020-03-20 12:30:00,6.81,6.9,6.76,6.78,394497.0,5.0794,5.1466,5.0421,5.0571,394497.0
2020-03-20 12:40:00,6.79,6.92,6.73,6.84,538305.0,5.0645,5.1615,5.0198,5.1018,538305.0
2020-03-20 12:50:00,6.85,6.91,6.71,6.76,225761.0,5.1093,5.154,5.0049,5.0421,225761.0
2020-03-20 13:00:00,6.76,7.0,6.75,6.76,259362.0,5.0421,5.2212,5.0347,5.0421,259362.0
2020-03-20 13:10:00,6.77,6.8,6.54,6.55,230494.0,5.0496,5.072,4.8781,4.8855,230494.0
2020-03-20 13:20:00,6.55,6.68,6.46,6.66,284219.0,4.8855,4.9825,4.8184,4.9676,284219.0
2020-03-20 13:30:00,6.67,6.75,6.57,6.68,178030.0,4.975,5.0347,4.9004,4.9825,178030.0
2020-03-20 13:40:00,6.68,6.71,6.46,6.46,167042.0,4.9825,5.0049,4.8184,4.8184,167042.0
2020-03-20 13:50:00,6.47,6.56,6.38,6.52,282393.0,4.8258,4.893,4.7587,4.8631,282393.0
2020-03-20 14:00:00,6.52,6.6,6.48,6.5,203949.0,4.8631,4.9228,4.8333,4.8482,203949.0
2020-03-20 14:10:00,6.52,6.55,6.37,6.45,268833.0,4.8631,4.8855,4.7513,4.8109,268833.0
2020-03-20 14:20:00,6.45,6.51,6.36,6.39,369424.0,4.8109,4.8557,4.7438,4.7662,369424.0
2020-03-20 14:30:00,6.41,6.5,6.21,6.28,344251.0,4.7811,4.8482,4.6319,4.6841,344251.0
2020-03-20 14:40:00,6.27,6.34,6.18,6.21,248331.0,4.6767,4.7289,4.6095,4.6319,248331.0
2020-03-20 14:50:00,6.21,6.3,6.08,6.13,301201.0,4.6319,4.699,4.535,4.5722,301201.0
2020-03-20 15:00:00,6.13,6.22,6.04,6.07,283260.0,4.5722,4.6394,4.5051,4.5275,283260.0
2020-03-20 15:10:00,6.07,6.15,5.94,5.96,413955.0,4.5275,4.5872,4.4305,4.4454,413955.0
2020-03-20 15:20:00,5.97,6.12,5.96,6.06,517286.0,4.4529,4.5648,4.4454,4.52,517286.0
2020-03-20 15:30:00,6.08,6.28,6.05,6.07,548551.0,4.535,4.6841,4.5126,4.5275,548551.0
2020-03-20 15:40:00,6.07,6.14,5.99,6.07,559260.0,4.5275,4.5797,4.4678,4.5275,559260.0
2020-03-20 15:50:00,6.06,6.27,5.98,6.08,2692392.0,4.52,4.6767,4.4604,4.535,2692392.0
2020-03-23 09:30:00,6.02,6.27,5.71,5.79,509545.0,4.4902,4.6767,4.259,4.3186,509545.0
2020-03-23 09:40:00,5.78,5.95,5.72,5.88,270144.0,4.3112,4.438,4.2664,4.3858,270144.0
2020-03-23 09:50:00,5.88,6.09,5.82,6.09,367079.0,4.3858,4.5424,4.341,4.5424,367079.0
2020-03-23 10:00:00,6.09,6.15,5.89,6.01,239207.0,4.5424,4.5872,4.3932,4.4827,239207.0
2020-03-23 10:10:00,6.0,6.11,5.92,5.92,306251.0,4.4753,4.5573,4.4156,4.4156,306251.0
2020-03-23 10:20:00,5.93,6.1,5.93,6.03,257471.0,4.4231,4.5499,4.4231,4.4977,257471.0
2020-03-23 10:30:00,6.03,6.1,5.94,6.01,204110.0,4.4977,4.5499,4.4305,4.4827,204110.0
2020-03-23 10:40:00,6.02,6.27,5.98,6.03,371662.0,4.4902,4.6767,4.4604,4.4977,371662.0
2020-03-23 10:50:00,6.04,6.11,5.96,6.09,191502.0,4.5051,4.5573,4.4454,4.5424,191502.0
2020-03-23 11:00:00,6.09,6.18,6.0,6.08,224690.0,4.5424,4.6095,4.4753,4.535,224690.0
2020-03-23 11:10:00,6.08,6.14,5.9,5.91,200571.0,4.535,4.5797,4.4007,4.4082,200571.0
2020-03-23 11:20:00,5.91,5.92,5.76,5.77,247957.0,4.4082,4.4156,4.2963,4.3037,247957.0
2020-03-23 11:30:00,5.78,5.89,5.76,5.81,221939.0,4.3112,4.3932,4.2963,4.3336,221939.0
2020-03-23 11:40:00,5.81,5.85,5.74,5.82,197362.0,4.3336,4.3634,4.2814,4.341,197362.0
2020-03-23 11:50:00,5.83,5.89,5.75,5.84,181105.0,4.3485,4.3932,4.2888,4.3559,181105.0
2020-03-23 12:00:00,5.84,5.86,5.75,5.75,173116.0,4.3559,4.3709,4.2888,4.2888,173116.0
2020-03-23 12:10:00,5.76,5.97,5.7,5.91,306186.0,4.2963,4.4529,4.2515,4.4082,306186.0
2020-03-23 12:20:00,5.92,6.04,5.9,6.03,225655.0,4.4156,4.5051,4.4007,4.4977,225655.0
2020-03-23 12:30:00,6.03,6.08,5.95,6.03,209109.0,4.4977,4.535,4.438,4.4977,209109.0
2020-03-23 12:40:00,6.04,6.18,6.0,6.16,176909.0,4.5051,4.6095,4.4753,4.5946,176909.0
2020-03-23 12:50:00,6.17,6.28,6.11,6.17,308253.0,4.6021,4.6841,4.5573,4.6021,308253.0
2020-03-23 13:00:00,6.17,6.2,6.1,6.18,113299.0,4.6021,4.6245,4.5499,4.6095,113299.0
2020-03-23 13:10:00,6.18,6.3,6.18,6.21,276585.0,4.6095,4.699,4.6095,4.6319,276585.0
2020-03-23 13:20:00,6.21,6.27,6.11,6.11,199867.0,4.6319,4.6767,4.5573,4.5573,199867.0
2020-03-23 13:30:00,6.11,6.2,6.05,6.18,306155.0,4.5573,4.6245,4.5126,4.6095,306155.0
2020-03-23 13:40:00,6.18,6.4,6.16,6.37,222779.0,4.6095,4.7736,4.5946,4.7513,222779.0
2020-03-23 13:50:00,6.38,6.43,6.19,6.29,178064.0,4.7587,4.796,4.617,4.6916,178064.0
2020-03-23 14:00:00,6.29,6.35,6.17,6.23,126878.0,4.6916,4.7363,4.6021,4.6468,126878.0
2020-03-23 14:10:00,6.24,6.34,6.23,6.29,174210.0,4.6543,4.7289,4.6468,4.6916,174210.0
2020-03-23 14:20:00,6.29,6.46,6.23,6.44,221678.0,4.6916,4.8184,4.6468,4.8035,221678.0
2020-03-23 14:30:00,6.44,6.46,6.34,6.41,210849.0,4.8035,4.8184,4.7289,4.7811,210849.0
2020-03-23 14:40:00,6.41,6.58,6.38,6.57,282923.0,4.7811,4.9079,4.7587,4.9004,282923.0
2020-03-23 14:50:00,6.56,6.59,6.42,6.48,179807.0,4.893,4.9153,4.7885,4.8333,179807.0
2020-03-23 15:00:00,6.49,6.53,6.43,6.44,179047.0,4.8408,4.8706,4.796,4.8035,179047.0
2020-03-23 15:10:00,6.44,6.46,6.33,6.33,298701.0,4.8035,4.8184,4.7214,4.7214,298701.0
2020-03-23 15:20:00,6.33,6.34,6.25,6.26,348270.0,4.7214,4.7289,4.6618,4.6692,348270.0
2020-03-23 15:30:00,6.26,6.27,6.17,6.21,477675.0,4.6692,4.6767,4.6021,4.6319,477675.0
2020-03-23 15:40:00,6.21,6.33,6.2,6.21,456972.0,4.6319,4.7214,4.6245,4.6319,456972.0
2020-03-23 15:50:00,6.21,6.31,6.17,6.18,1100670.0,4.6319,4.7065,4.6021,4.6095,1100670.0
2020-03-24 09:30:00,6.8,6.97,6.58,6.8,487200.0,5.072,5.1988,4.9079,5.072,487200.0
2020-03-24 09:40:00,6.81,6.87,6.62,6.71,390479.0,5.0794,5.1242,4.9377,5.0049,390479.0
2020-03-24 09:50:00,6.71,6.75,6.54,6.56,302598.0,5.0049,5.0347,4.8781,4.893,302598.0
2020-03-24 10:00:00,6.56,6.59,6.37,6.45,417260.0,4.893,4.9153,4.7513,4.8109,417260.0
2020-03-24 10:10:00,6.45,6.58,6.39,6.53,373758.0,4.8109,4.9079,4.7662,4.8706,373758.0
2020-03-24 10:20:00,6.53,6.74,6.5,6.71,414293.0,4.8706,5.0272,4.8482,5.0049,414293.0
2020-03-24 10:30:00,6.71,6.84,6.64,6.84,338862.0,5.0049,5.1018,4.9526,5.1018,338862.0
2020-03-24 10:40:00,6.83,6.88,6.71,6.74,261099.0,5.0944,5.1317,5.0049,5.0272,261099.0
2020-03-24 10:50:00,6.74,6.78,6.7,6.73,154406.0,5.0272,5.0571,4.9974,5.0198,154406.0
2020-03-24 11:00:00,6.72,6.78,6.61,6.67,178205.0,5.0123,5.0571,4.9303,4.975,178205.0
2020-03-24 11:10:00,6.67,6.79,6.66,6.75,221781.0,4.975,5.0645,4.9676,5.0347,221781.0
2020-03-24 11:20:00,6.75,6.79,6.7,6.73,170978.0,5.0347,5.0645,4.9974,5.0198,170978.0
2020-03-24 11:30:00,6.73,6.9,6.71,6.9,183947.0,5.0198,5.1466,5.0049,5.1466,183947.0
2020-03-24 11:40:00,6.9,6.95,6.83,6.88,182343.0,5.1466,5.1839,5.0944,5.1317,182343.0
2020-03-24 11:50:00,6.88,7.12,6.84,7.1,342935.0,5.1317,5.3107,5.1018,5.2957,342935.0
2020-03-24 12:00:00,7.1,7.33,7.08,7.24,453855.0,5.2957,5.4673,5.2808,5.4002,453855.0
2020-03-24 12:10:00,7.24,7.42,7.24,7.4,273669.0,5.4002,5.5344,5.4002,5.5195,273669.0
2020-03-24 12:20:00,7.41,7.63,7.4,7.56,331033.0,5.527,5.6911,5.5195,5.6389,331033.0
2020-03-24 12:30:00,7.55,7.56,7.45,7.48,207565.0,5.6314,5.6389,5.5568,5.5792,207565.0
2020-03-24 12:40:00,7.49,7.49,7.41,7.42,159302.0,5.5866,5.5866,5.527,5.5344,159302.0
2020-03-24 12:50:00,7.42,7.46,7.26,7.27,293959.0,5.5344,5.5643,5.4151,5.4225,293959.0
2020-03-24 13:00:00,7.28,7.3,7.07,7.09,251505.0,5.43,5.4449,5.2734,5.2883,251505.0
2020-03-24 13:10:00,7.09,7.26,7.04,7.25,210199.0,5.2883,5.4151,5.251,5.4076,210199.0
2020-03-24 13:20:00,7.25,7.36,7.18,7.27,234739.0,5.4076,5.4897,5.3554,5.4225,234739.0
2020-03-24 13:30:00,7.26,7.31,7.2,7.25,203321.0,5.4151,5.4524,5.3703,5.4076,203321.0
2020-03-24 13:40:00,7.25,7.27,7.12,7.14,171280.0,5.4076,5.4225,5.3107,5.3256,171280.0
2020-03-24 13:50:00,7.15,7.16,7.0,7.02,235773.0,5.333,5.3405,5.2212,5.2361,235773.0
2020-03-24 14:00:00,7.02,7.04,6.9,6.94,270350.0,5.2361,5.251,5.1466,5.1764,270350.0
2020-03-24 14:10:00,6.94,6.98,6.88,6.92,232889.0,5.1764,5.2062,5.1317,5.1615,232889.0
2020-03-24 14:20:00,6.93,7.07,6.91,7.0,272225.0,5.1689,5.2734,5.154,5.2212,272225.0
2020-03-24 14:30:00,7.0,7.08,6.96,7.02,189435.0,5.2212,5.2808,5.1913,5.2361,189435.0
2020-03-24 14:40:00,7.01,7.06,6.97,7.0,155481.0,5.2286,5.2659,5.1988,5.2212,155481.0
2020-03-24 14:50:00,7.01,7.12,6.98,7.11,277892.0,5.2286,5.3107,5.2062,5.3032,277892.0
2020-03-24 15:00:00,7.12,7.15,6.99,7.06,227065.0,5.3107,5.333,5.2137,5.2659,227065.0
2020-03-24 15:10:00,7.06,7.08,6.99,7.06,278247.0,5.2659,5.2808,5.2137,5.2659,278247.0
2020-03-24 15:20:00,7.06,7.16,7.03,7.14,302758.0,5.2659,5.3405,5.2435,5.3256,302758.0
2020-03-24 15:30:00,7.14,7.22,7.08,7.11,463079.0,5.3256,5.3853,5.2808,5.3032,463079.0
2020-03-24 15:40:00,7.11,7.18,7.07,7.1,569918.0,5.3032,5.3554,5.2734,5.2957,569918.0
2020-03-24 15:50:00,7.1,7.46,7.09,7.45,1523929.0,5.2957,5.5643,5.2883,5.5568,1523929.0
2020-03-25 09:30:00,7.38,7.62,7.2,7.56,410985.0,5.5046,5.6836,5.3703,5.6389,410985.0
2020-03-25 09:40:00,7.56,7.65,7.26,7.26,369794.0,5.6389,5.706,5.4151,5.4151,369794.0
2020-03-25 09:50:00,7.3,7.3,6.92,7.0,329362.0,5.4449,5.4449,5.1615,5.2212,329362.0
2020-03-25 10:00:00,7.01,7.08,6.81,7.0,378269.0,5.2286,5.2808,5.0794,5.2212,378269.0
2020-03-25 10:10:00,7.0,7.06,6.64,6.66,352325.0,5.2212,5.2659,4.9526,4.9676,352325.0
2020-03-25 10:20:00,6.66,6.88,6.64,6.87,184305.0,4.9676,5.1317,4.9526,5.1242,184305.0
2020-03-25 10:30:00,6.88,7.06,6.82,6.97,224964.0,5.1317,5.2659,5.0869,5.1988,224964.0
2020-03-25 10:40:00,6.97,7.07,6.8,6.85,160338.0,5.1988,5.2734,5.072,5.1093,160338.0
2020-03-25 10:50:00,6.84,6.99,6.82,6.95,141571.0,5.1018,5.2137,5.0869,5.1839,141571.0
2020-03-25 11:00:00,6.94,7.08,6.92,7.04,131877.0,5.1764,5.2808,5.1615,5.251,131877.0
2020-03-25 11:10:00,7.04,7.05,6.91,6.93,164095.0,5.251,5.2585,5.154,5.1689,164095.0
2020-03-25 11:20:00,6.93,6.96,6.85,6.89,250939.0,5.1689,5.1913,5.1093,5.1391,250939.0
2020-03-25 11:30:00,6.89,7.05,6.87,7.01,186431.0,5.1391,5.2585,5.1242,5.2286,186431.0
2020-03-25 11:40:00,7.02,7.06,6.96,7.0,163513.0,5.2361,5.2659,5.1913,5.2212,163513.0
2020-03-25 11:50:00,7.01,7.05,7.0,7.01,155376.0,5.2286,5.2585,5.2212,5.2286,155376.0
2020-03-25 12:00:00,7.02,7.1,7.0,7.08,192881.0,5.2361,5.2957,5.2212,5.2808,192881.0
2020-03-25 12:10:00,7.08,7.22,7.04,7.22,328276.0,5.2808,5.3853,5.251,5.3853,328276.0
2020-03-25 12:20:00,7.21,7.37,7.21,7.27,240526.0,5.3778,5.4971,5.3778,5.4225,240526.0
2020-03-25 12:30:00,7.28,7.46,7.26,7.46,259890.0,5.43,5.5643,5.4151,5.5643,259890.0
2020-03-25 12:40:00,7.46,7.64,7.38,7.55,247593.0,5.5643,5.6985,5.5046,5.6314,247593.0
2020-03-25 12:50:00,7.55,7.58,7.33,7.36,219215.0,5.6314,5.6538,5.4673,5.4897,219215.0
2020-03-25 13:00:00,7.37,7.53,7.34,7.49,232011.0,5.4971,5.6165,5.4748,5.5866,232011.0
2020-03-25 13:10:00,7.49,7.6,7.45,7.59,190582.0,5.5866,5.6687,5.5568,5.6612,190582.0
2020-03-25 13:20:00,7.58,7.71,7.53,7.57,335693.0,5.6538,5.7507,5.6165,5.6463,335693.0
2020-03-25 13:30:00,7.58,7.66,7.56,7.62,160192.0,5.6538,5.7134,5.6389,5.6836,160192.0
2020-03-25 13:40:00,7.62,7.79,7.61,7.68,273212.0,5.6836,5.8104,5.6761,5.7284,273212.0
2020-03-25 13:50:00,7.67,7.68,7.45,7.48,210663.0,5.7209,5.7284,5.5568,5.5792,210663.0
2020-03-25 14:00:00,7.49,7.53,7.33,7.41,250601.0,5.5866,5.6165,5.4673,5.527,250601.0
2020-03-25 14:10:00,7.41,7.52,7.37,7.45,235654.0,5.527,5.609,5.4971,5.5568,235654.0
2020-03-25 14:20:00,7.45,7.47,7.31,7.37,180222.0,5.5568,5.5717,5.4524,5.4971,180222.0
2020-03-25 14:30:00,7.37,7.4,7.3,7.38,283916.0,5.4971,5.5195,5.4449,5.5046,283916.0
2020-03-25 14:40:00,7.38,7.44,7.36,7.39,159678.0,5.5046,5.5493,5.4897,5.5121,159678.0
2020-03-25 14:50:00,7.39,7.54,7.38,7.47,181382.0,5.5121,5.6239,5.5046,5.5717,181382.0
2020-03-25 15:00:00,7.46,7.47,7.43,7.43,165926.0,5.5643,5.5717,5.5419,5.5419,165926.0
2020-03-25 15:10:00,7.43,7.44,7.35,7.36,128660.0,5.5419,5.5493,5.4822,5.4897,128660.0
2020-03-25 15:20:00,7.36,7.36,7.25,7.26,296130.0,5.4897,5.4897,5.4076,5.4151,296130.0
2020-03-25 15:30:00,7.27,7.41,7.26,7.38,343436.0,5.4225,5.527,5.4151,5.5046,343436.0
2020-03-25 15:40:00,7.39,7.4,7.26,7.27,358447.0,5.5121,5.5195,5.4151,5.4225,358447.0
2020-03-25 15:50:00,7.27,7.3,7.1,7.17,1352106.0,5.4225,5.4449,5.2957,5.348,1352106.0
2020-03-26 09:30:00,7.31,7.31,6.88,6.89,444878.0,5.4524,5.4524,5.1317,5.1391,444878.0
2020-03-26 09:40:00,6.9,7.01,6.75,6.8,372745.0,5.1466,5.2286,5.0347,5.072,372745.0
2020-03-26 09:50:00,6.8,6.99,6.75,6.97,432419.0,5.072,5.2137,5.0347,5.1988,432419.0
2020-03-26 10:00:00,6.95,7.14,6.88,7.12,421026.0,5.1839,5.3256,5.1317,5.3107,421026.0
2020-03-26 10:10:00,7.14,7.19,7.07,7.11,256957.0,5.3256,5.3629,5.2734,5.3032,256957.0
2020-03-26 10:20:00,7.11,7.13,7.02,7.04,267445.0,5.3032,5.3181,5.2361,5.251,267445.0
2020-03-26 10:30:00,7.04,7.21,7.03,7.12,221253.0,5.251,5.3778,5.2435,5.3107,221253.0
2020-03-26 10:40:00,7.12,7.26,7.08,7.14,166825.0,5.3107,5.4151,5.2808,5.3256,166825.0
2020-03-26 10:50:00,7.14,7.25,7.11,7.24,193327.0,5.3256,5.4076,5.3032,5.4002,193327.0
2020-03-26 11:00:00,7.23,7.29,7.15,7.23,235735.0,5.3927,5.4375,5.333,5.3927,235735.0
2020-03-26 11:10:00,7.23,7.26,7.21,7.26,166782.0,5.3927,5.4151,5.3778,5.4151,166782.0
2020-03-26 11:20:00,7.26,7.34,7.22,7.31,175117.0,5.4151,5.4748,5.3853,5.4524,175117.0
2020-03-26 11:30:00,7.31,7.52,7.28,7.44,297754.0,5.4524,5.609,5.43,5.5493,297754.0
2020-03-26 11:40:00,7.44,7.53,7.38,7.42,295240.0,5.5493,5.6165,5.5046,5.5344,295240.0
2020-03-26 11:50:00,7.42,7.6,7.41,7.52,253299.0,5.5344,5.6687,5.527,5.609,253299.0
2020-03-26 12:00:00,7.53,7.55,7.45,7.48,215001.0,5.6165,5.6314,5.5568,5.5792,215001.0
2020-03-26 12:10:00,7.49,7.53,7.31,7.31,264746.0,5.5866,5.6165,5.4524,5.4524,264746.0
2020-03-26 12:20:00,7.31,7.47,7.2,7.43,266449.0,5.4524,5.5717,5.3703,5.5419,266449.0
2020-03-26 12:30:00,7.44,7.49,7.33,7.36,238114.0,5.5493,5.5866,5.4673,5.4897,238114.0
2020-03-26 12:40:00,7.36,7.38,7.25,7.34,247641.0,5.4897,5.5046,5.4076,5.4748,247641.0
2020-03-26 12:50:00,7.34,7.39,7.25,7.28,140962.0,5.4748,5.5121,5.4076,5.43,140962.0
2020-03-26 13:00:00,7.29,7.38,7.24,7.24,150608.0,5.4375,5.5046,5.4002,5.4002,150608.0
2020-03-26 13:10:00,7.24,7.3,7.13,7.23,255392.0,5.4002,5.4449,5.3181,5.3927,255392.0
2020-03-26 13:20:00,7.23,7.24,7.18,7.24,268590.0,5.3927,5.4002,5.3554,5.4002,268590.0
2020-03-26 13:30:00,7.24,7.24,7.11,7.16,313012.0,5.4002,5.4002,5.3032,5.3405,313012.0
2020-03-26 13:40:00,7.15,7.16,7.02,7.03,246862.0,5.333,5.3405,5.2361,5.2435,246862.0
2020-03-26 13:50:00,7.03,7.06,7.0,7.01,255282.0,5.2435,5.2659,5.2212,5.2286,255282.0
2020-03-26 14:00:00,7.01,7.04,6.96,6.98,272754.0,5.2286,5.251,5.1913,5.2062,272754.0
2020-03-26 14:10:00,6.97,7.01,6.92,6.94,269378.0,5.1988,5.2286,5.1615,5.1764,269378.0
2020-03-26 14:20:00,6.94,7.08,6.93,7.06,384854.0,5.1764,5.2808,5.1689,5.2659,384854.0
2020-03-26 14:30:00,7.05,7.12,7.03,7.07,207993.0,5.2585,5.3107,5.2435,5.2734,207993.0
2020-03-26 14:40:00,7.08,7.11,7.01,7.07,168470.0,5.2808,5.3032,5.2286,5.2734,168470.0
2020-03-26 14:50:00,7.06,7.15,7.02,7.11,245027.0,5.2659,5.333,5.2361,5.3032,245027.0
2020-03-26 15:00:00,7.1,7.19,7.07,7.14,272553.0,5.2957,5.3629,5.2734,5.3256,272553.0
2020-03-26 15:10:00,7.15,7.18,7.09,7.13,233239.0,5.333,5.3554,5.2883,5.3181,233239.0
2020-03-26 15:20:00,7.13,7.21,7.11,7.2,283373.0,5.3181,5.3778,5.3032,5.3703,283373.0
2020-03-26 15:30:00,7.2,7.26,7.09,7.13,429727.0,5.3703,5.4151,5.2883,5.3181,429727.0
2020-03-26 15:40:00,7.13,7.17,7.12,7.14,299278.0,5.3181,5.348,5.3107,5.3256,299278.0
2020-03-26 15:50:00,7.14,7.38,7.13,7.35,1447538.0,5.3256,5.5046,5.3181,5.4822,1447538.0
2020-03-27 09:30:00,6.94,6.96,6.66,6.74,408488.0,5.1764,5.1913,4.9676,5.0272,408488.0
2020-03-27 09:40:00,6.74,6.78,6.54,6.59,217129.0,5.0272,5.0571,4.8781,4.9153,217129.0
2020-03-27 09:50:00,6.62,6.7,6.52,6.65,218520.0,4.9377,4.9974,4.8631,4.9601,218520.0
2020-03-27 10:00:00,6.65,6.68,6.52,6.57,424674.0,4.9601,4.9825,4.8631,4.9004,424674.0
2020-03-27 10:10:00,6.58,6.63,6.55,6.56,160045.0,4.9079,4.9452,4.8855,4.893,160045.0
2020-03-27 10:20:00,6.55,6.58,6.47,6.47,323534.0,4.8855,4.9079,4.8258,4.8258,323534.0
2020-03-27 10:30:00,6.47,6.52,6.44,6.47,233442.0,4.8258,4.8631,4.8035,4.8258,233442.0
2020-03-27 10:40:00,6.46,6.47,6.43,6.44,158325.0,4.8184,4.8258,4.796,4.8035,158325.0
2020-03-27 10:50:00,6.44,6.49,6.42,6.46,168140.0,4.8035,4.8408,4.7885,4.8184,168140.0
2020-03-27 11:00:00,6.45,6.54,6.45,6.46,171607.0,4.8109,4.8781,4.8109,4.8184,171607.0
2020-03-27 11:10:00,6.46,6.5,6.4,6.47,244445.0,4.8184,4.8482,4.7736,4.8258,244445.0
2020-03-27 11:20:00,6.48,6.58,6.47,6.49,249407.0,4.8333,4.9079,4.8258,4.8408,249407.0
2020-03-27 11:30:00,6.5,6.5,6.43,6.49,143729.0,4.8482,4.8482,4.796,4.8408,143729.0
2020-03-27 11:40:00,6.49,6.5,6.45,6.46,141064.0,4.8408,4.8482,4.8109,4.8184,141064.0
2020-03-27 11:50:00,6.47,6.5,6.46,6.48,102148.0,4.8258,4.8482,4.8184,4.8333,102148.0
2020-03-27 12:00:00,6.49,6.49,6.46,6.46,162365.0,4.8408,4.8408,4.8184,4.8184,162365.0
2020-03-27 12:10:00,6.46,6.47,6.38,6.44,298351.0,4.8184,4.8258,4.7587,4.8035,298351.0
2020-03-27 12:20:00,6.44,6.45,6.34,6.35,139513.0,4.8035,4.8109,4.7289,4.7363,139513.0
2020-03-27 12:30:00,6.35,6.42,6.32,6.37,229599.0,4.7363,4.7885,4.714,4.7513,229599.0
2020-03-27 12:40:00,6.37,6.44,6.37,6.42,138637.0,4.7513,4.8035,4.7513,4.7885,138637.0
2020-03-27 12:50:00,6.41,6.42,6.37,6.37,144048.0,4.7811,4.7885,4.7513,4.7513,144048.0
2020-03-27 13:00:00,6.38,6.38,6.31,6.31,208556.0,4.7587,4.7587,4.7065,4.7065,208556.0
2020-03-27 13:10:00,6.32,6.35,6.28,6.34,296023.0,4.714,4.7363,4.6841,4.7289,296023.0
2020-03-27 13:20:00,6.33,6.34,6.27,6.28,197608.0,4.7214,4.7289,4.6767,4.6841,197608.0
2020-03-27 13:30:00,6.28,6.39,6.26,6.39,281367.0,4.6841,4.7662,4.6692,4.7662,281367.0
2020-03-27 13:40:00,6.39,6.45,6.39,6.44,319307.0,4.7662,4.8109,4.7662,4.8035,319307.0
2020-03-27 13:50:00,6.44,6.44,6.35,6.4,297900.0,4.8035,4.8035,4.7363,4.7736,297900.0
2020-03-27 14:00:00,6.41,6.41,6.34,6.35,326382.0,4.7811,4.7811,4.7289,4.7363,326382.0
2020-03-27 14:10:00,6.34,6.36,6.33,6.34,171801.0,4.7289,4.7438,4.7214,4.7289,171801.0
2020-03-27 14:20:00,6.34,6.34,6.28,6.29,229270.0,4.7289,4.7289,4.6841,4.6916,229270.0
2020-03-27 14:30:00,6.28,6.31,6.28,6.29,130499.0,4.6841,4.7065,4.6841,4.6916,130499.0
2020-03-27 14:40:00,6.28,6.29,6.21,6.24,486965.0,4.6841,4.6916,4.6319,4.6543,486965.0
2020-03-27 14:50:00,6.23,6.33,6.22,6.29,222698.0,4.6468,4.7214,4.6394,4.6916,222698.0
2020-03-27 15:00:00,6.28,6.35,6.28,6.35,236134.0,4.6841,4.7363,4.6841,4.7363,236134.0
2020-03-27 15:10:00,6.34,6.35,6.29,6.33,213377.0,4.7289,4.7363,4.6916,4.7214,213377.0
2020-03-27 15:20:00,6.33,6.41,6.31,6.41,215389.0,4.7214,4.7811,4.7065,4.7811,215389.0
2020-03-27 15:30:00,6.41,6.41,6.32,6.33,362257.0,4.7811,4.7811,4.714,4.7214,362257.0
2020-03-27 15:40:00,6.32,6.33,6.29,6.29,270094.0,4.714,4.7214,4.6916,4.6916,270094.0
2020-03-27 15:50:00,6.29,6.32,6.28,6.3,992667.0,4.6916,4.714,4.6841,4.699,992667.0
2020-03-30 09:30:00,6.16,6.2,5.7,5.71,569287.0,4.5946,4.6245,4.2515,4.259,569287.0
2020-03-30 09:40:00,5.71,5.71,5.6,5.62,479903.0,4.259,4.259,4.1769,4.1918,479903.0
2020-03-30 09:50:00,5.62,5.65,5.53,5.56,465082.0,4.1918,4.2142,4.1247,4.1471,465082.0
2020-03-30 10:00:00,5.56,5.67,5.46,5.65,440260.0,4.1471,4.2291,4.0725,4.2142,440260.0
2020-03-30 10:10:00,5.65,5.66,5.6,5.6,513236.0,4.2142,4.2217,4.1769,4.1769,513236.0
2020-03-30 10:20:00,5.6,5.65,5.58,5.62,363968.0,4.1769,4.2142,4.162,4.1918,363968.0
2020-03-30 10:30:00,5.62,5.75,5.61,5.75,350127.0,4.1918,4.2888,4.1844,4.2888,350127.0
2020-03-30 10:40:00,5.75,5.94,5.74,5.87,485654.0,4.2888,4.4305,4.2814,4.3783,485654.0
2020-03-30 10:50:00,5.87,5.98,5.86,5.96,361475.0,4.3783,4.4604,4.3709,4.4454,361475.0
2020-03-30 11:00:00,5.96,5.97,5.85,5.89,465500.0,4.4454,4.4529,4.3634,4.3932,465500.0
2020-03-30 11:10:00,5.88,6.12,5.88,6.1,401132.0,4.3858,4.5648,4.3858,4.5499,401132.0
2020-03-30 11:20:00,6.1,6.27,6.09,6.26,591022.0,4.5499,4.6767,4.5424,4.6692,591022.0
2020-03-30 11:30:00,6.27,6.37,6.24,6.34,339689.0,4.6767,4.7513,4.6543,4.7289,339689.0
2020-03-30 11:40:00,6.35,6.52,6.32,6.43,471336.0,4.7363,4.8631,4.714,4.796,471336.0
2020-03-30 11:50:00,6.43,6.45,6.32,6.44,317087.0,4.796,4.8109,4.714,4.8035,317087.0
2020-03-30 12:00:00,6.43,6.44,6.33,6.38,229546.0,4.796,4.8035,4.7214,4.7587,229546.0
2020-03-30 12:10:00,6.38,6.48,6.31,6.44,209613.0,4.7587,4.8333,4.7065,4.8035,209613.0
2020-03-30 12:20:00,6.44,6.46,6.41,6.42,223542.0,4.8035,4.8184,4.7811,4.7885,223542.0
2020-03-30 12:30:00,6.41,6.42,6.24,6.35,242171.0,4.7811,4.7885,4.6543,4.7363,242171.0
2020-03-30 12:40:00,6.34,6.37,6.28,6.31,210316.0,4.7289,4.7513,4.6841,4.7065,210316.0
2020-03-30 12:50:00,6.31,6.34,6.25,6.26,196449.0,4.7065,4.7289,4.6618,4.6692,196449.0
2020-03-30 13:00:00,6.25,6.26,6.2,6.21,167421.0,4.6618,4.6692,4.6245,4.6319,167421.0
2020-03-30 13:10:00,6.21,6.21,6.18,6.19,249422.0,4.6319,4.6319,4.6095,4.617,249422.0
2020-03-30 13:20:00,6.18,6.19,6.08,6.08,263429.0,4.6095,4.617,4.535,4.535,263429.0
2020-03-30 13:30:00,6.08,6.09,5.95,5.96,310729.0,4.535,4.5424,4.438,4.4454,310729.0
2020-03-30 13:40:00,5.96,6.02,5.95,5.97,347806.0,4.4454,4.4902,4.438,4.4529,347806.0
2020-03-30 13:50:00,5.98,6.01,5.94,5.94,309341.0,4.4604,4.4827,4.4305,4.4305,309341.0
2020-03-30 14:00:00,5.94,6.07,5.93,6.06,580309.0,4.4305,4.5275,4.4231,4.52,580309.0
2020-03-30 14:10:00,6.06,6.14,5.99,6.14,420120.0,4.52,4.5797,4.4678,4.5797,420120.0
2020-03-30 14:20:00,6.14,6.39,6.12,6.38,565153.0,4.5797,4.7662,4.5648,4.7587,565153.0
2020-03-30 14:30:00,6.38,6.42,6.35,6.39,459887.0,4.7587,4.7885,4.7363,4.7662,459887.0
2020-03-30 14:40:00,6.39,6.5,6.37,6.45,434359.0,4.7662,4.8482,4.7513,4.8109,434359.0
2020-03-30 14:50:00,6.45,6.46,6.37,6.4,281943.0,4.8109,4.8184,4.7513,4.7736,281943.0
2020-03-30 15:00:00,6.4,6.44,6.34,6.39,300654.0,4.7736,4.8035,4.7289,4.7662,300654.0
2020-03-30 15:10:00,6.39,6.44,6.34,6.35,237428.0,4.7662,4.8035,4.7289,4.7363,237428.0
2020-03-30 15:20:00,6.34,6.41,6.31,6.32,344292.0,4.7289,4.7811,4.7065,4.714,344292.0
2020-03-30 15:30:00,6.32,6.35,6.21,6.31,367668.0,4.714,4.7363,4.6319,4.7065,367668.0
2020-03-30 15:40:00,6.31,6.31,6.28,6.29,193237.0,4.7065,4.7065,4.6841,4.6916,193237.0
2020-03-30 15:50:00,6.29,6.48,6.28,6.35,1441766.0,4.6916,4.8333,4.6841,4.7363,1441766.0
2020-03-31 09:30:00,6.68,7.19,6.65,7.05,696957.0,4.9825,5.3629,4.9601,5.2585,696957.0
2020-03-31 09:40:00,7.05,7.25,7.0,7.04,610271.0,5.2585,5.4076,5.2212,5.251,610271.0
2020-03-31 09:50:00,7.04,7.09,6.98,7.01,379807.0,5.251,5.2883,5.2062,5.2286,379807.0
2020-03-31 10:00:00,7.01,7.18,7.01,7.1,517612.0,5.2286,5.3554,5.2286,5.2957,517612.0
2020-03-31 10:10:00,7.09,7.28,7.09,7.28,426039.0,5.2883,5.43,5.2883,5.43,426039.0
2020-03-31 10:20:00,7.27,7.31,7.22,7.3,372515.0,5.4225,5.4524,5.3853,5.4449,372515.0
2020-03-31 10:30:00,7.29,7.34,7.11,7.24,528318.0,5.4375,5.4748,5.3032,5.4002,528318.0
2020-03-31 10:40:00,7.25,7.38,7.24,7.32,436725.0,5.4076,5.5046,5.4002,5.4598,436725.0
2020-03-31 10:50:00,7.32,7.45,7.3,7.4,239647.0,5.4598,5.5568,5.4449,5.5195,239647.0
2020-03-31 11:00:00,7.4,7.4,7.28,7.31,245135.0,5.5195,5.5195,5.43,5.4524,245135.0
2020-03-31 11:10:00,7.31,7.31,7.21,7.21,277038.0,5.4524,5.4524,5.3778,5.3778,277038.0
2020-03-31 11:20:00,7.22,7.26,7.2,7.21,212630.0,5.3853,5.4151,5.3703,5.3778,212630.0
2020-03-31 11:30:00,7.21,7.35,7.21,7.23,207728.0,5.3778,5.4822,5.3778,5.3927,207728.0
2020-03-31 11:40:00,7.22,7.31,7.22,7.3,178933.0,5.3853,5.4524,5.3853,5.4449,178933.0
2020-03-31 11:50:00,7.3,7.32,7.26,7.27,221985.0,5.4449,5.4598,5.4151,5.4225,221985.0
2020-03-31 12:00:00,7.26,7.27,7.22,7.26,211308.0,5.4151,5.4225,5.3853,5.4151,211308.0
2020-03-31 12:10:00,7.27,7.27,7.24,7.25,131139.0,5.4225,5.4225,5.4002,5.4076,131139.0
2020-03-31 12:20:00,7.25,7.26,7.11,7.12,158220.0,5.4076,5.4151,5.3032,5.3107,158220.0
2020-03-31 12:30:00,7.12,7.15,7.0,7.04,535716.0,5.3107,5.333,5.2212,5.251,535716.0
2020-03-31 12:40:00,7.04,7.04,6.92,6.98,295842.0,5.251,5.251,5.1615,5.2062,295842.0
2020-03-31 12:50:00,6.98,6.98,6.85,6.85,168414.0,5.2062,5.2062,5.1093,5.1093,168414.0
2020-03-31 13:00:00,6.86,6.86,6.74,6.79,483901.0,5.1167,5.1167,5.0272,5.0645,483901.0
2020-03-31 13:10:00,6.79,6.79,6.7,6.74,367343.0,5.0645,5.0645,4.9974,5.0272,367343.0
2020-03-31 13:20:00,6.73,6.88,6.71,6.88,380972.0,5.0198,5.1317,5.0049,5.1317,380972.0
2020-03-31 13:30:00,6.88,6.95,6.86,6.93,231322.0,5.1317,5.1839,5.1167,5.1689,231322.0
2020-03-31 13:40:00,6.94,7.09,6.92,7.04,254226.0,5.1764,5.2883,5.1615,5.251,254226.0
2020-03-31 13:50:00,7.04,7.04,6.92,6.95,115676.0,5.251,5.251,5.1615,5.1839,115676.0
2020-03-31 14:00:00,6.96,7.01,6.93,6.99,241127.0,5.1913,5.2286,5.1689,5.2137,241127.0
2020-03-31 14:10:00,6.99,7.0,6.93,6.94,80458.0,5.2137,5.2212,5.1689,5.1764,80458.0
2020-03-31 14:20:00,6.94,6.99,6.92,6.93,150914.0,5.1764,5.2137,5.1615,5.1689,150914.0
2020-03-31 14:30:00,6.92,6.98,6.91,6.93,192349.0,5.1615,5.2062,5.154,5.1689,192349.0
2020-03-31 14:40:00,6.95,7.0,6.91,6.91,117600.0,5.1839,5.2212,5.154,5.154,117600.0
2020-03-31 14:50:00,6.91,6.99,6.9,6.97,200981.0,5.154,5.2137,5.1466,5.1988,200981.0
2020-03-31 15:00:00,6.97,7.0,6.93,6.94,132993.0,5.1988,5.2212,5.1689,5.1764,132993.0
2020-03-31 15:10:00,6.94,6.97,6.87,6.88,226262.0,5.1764,5.1988,5.1242,5.1317,226262.0
2020-03-31 15:20:00,6.88,6.88,6.76,6.79,389726.0,5.1317,5.1317,5.0421,5.0645,389726.0
2020-03-31 15:30:00,6.79,6.8,6.76,6.79,325275.0,5.0645,5.072,5.0421,5.0645,325275.0
2020-03-31 15:40:00,6.79,6.86,6.77,6.83,485246.0,5.0645,5.1167,5.0496,5.0944,485246.0
2020-03-31 15:50:00,6.83,6.97,6.83,6.9,1110786.0,5.0944,5.1988,5.0944,5.1466,1110786.0
2020-04-01 09:30:00,6.57,6.62,6.35,6.49,391494.0,4.9004,4.9377,4.7363,4.8408,391494.0
2020-04-01 09:40:00,6.48,6.56,6.4,6.48,240297.0,4.8333,4.893,4.7736,4.8333,240297.0
2020-04-01 09:50:00,6.49,6.57,6.47,6.53,189873.0,4.8408,4.9004,4.8258,4.8706,189873.0
2020-04-01 10:00:00,6.53,6.64,6.51,6.61,364332.0,4.8706,4.9526,4.8557,4.9303,364332.0
2020-04-01 10:10:00,6.62,6.65,6.56,6.64,239782.0,4.9377,4.9601,4.893,4.9526,239782.0
2020-04-01 10:20:00,6.63,6.65,6.52,6.62,219396.0,4.9452,4.9601,4.8631,4.9377,219396.0
2020-04-01 10:30:00,6.62,6.77,6.6,6.73,368185.0,4.9377,5.0496,4.9228,5.0198,368185.0
2020-04-01 10:40:00,6.74,6.76,6.64,6.67,289438.0,5.0272,5.0421,4.9526,4.975,289438.0
2020-04-01 10:50:00,6.66,6.67,6.53,6.56,647814.0,4.9676,4.975,4.8706,4.893,647814.0
2020-04-01 11:00:00,6.56,6.67,6.53,6.64,759417.0,4.893,4.975,4.8706,4.9526,759417.0
2020-04-01 11:10:00,6.64,6.69,6.56,6.58,275319.0,4.9526,4.9899,4.893,4.9079,275319.0
2020-04-01 11:20:00,6.57,6.64,6.49,6.5,262721.0,4.9004,4.9526,4.8408,4.8482,262721.0
2020-04-01 11:30:00,6.5,6.54,6.46,6.52,601231.0,4.8482,4.8781,4.8184,4.8631,601231.0
2020-04-01 11:40:00,6.51,6.54,6.48,6.5,344976.0,4.8557,4.8781,4.8333,4.8482,344976.0
2020-04-01 11:50:00,6.5,6.53,6.47,6.49,239068.0,4.8482,4.8706,4.8258,4.8408,239068.0
2020-04-01 12:00:00,6.49,6.5,6.31,6.31,408947.0,4.8408,4.8482,4.7065,4.7065,408947.0
2020-04-01 12:10:00,6.32,6.38,6.31,6.31,274161.0,4.714,4.7587,4.7065,4.7065,274161.0
2020-04-01 12:20:00,6.32,6.33,6.23,6.25,270140.0,4.714,4.7214,4.6468,4.6618,270140.0
2020-04-01 12:30:00,6.25,6.32,6.24,6.28,178984.0,4.6618,4.714,4.6543,4.6841,178984.0
2020-04-01 12:40:00,6.28,6.3,6.24,6.24,124760.0,4.6841,4.699,4.6543,4.6543,124760.0
2020-04-01 12:50:00,6.25,6.4,6.22,6.37,320290.0,4.6618,4.7736,4.6394,4.7513,320290.0
2020-04-01 13:00:00,6.37,6.47,6.35,6.4,453913.0,4.7513,4.8258,4.7363,4.7736,453913.0
2020-04-01 13:10:00,6.41,6.51,6.38,6.48,426212.0,4.7811,4.8557,4.7587,4.8333,426212.0
2020-04-01 13:20:00,6.47,6.55,6.47,6.52,214443.0,4.8258,4.8855,4.8258,4.8631,214443.0
2020-04-01 13:30:00,6.51,6.53,6.48,6.53,288568.0,4.8557,4.8706,4.8333,4.8706,288568.0
2020-04-01 13:40:00,6.53,6.74,6.52,6.74,425288.0,4.8706,5.0272,4.8631,5.0272,425288.0
2020-04-01 13:50:00,6.74,6.9,6.74,6.82,374976.0,5.0272,5.1466,5.0272,5.0869,374976.0
2020-04-01 14:00:00,6.82,6.94,6.75,6.89,312644.0,5.0869,5.1764,5.0347,5.1391,312644.0
2020-04-01 14:10:00,6.89,6.9,6.75,6.79,304992.0,5.1391,5.1466,5.0347,5.0645,304992.0
2020-04-01 14:20:00,6.8,6.86,6.72,6.74,194728.0,5.072,5.1167,5.0123,5.0272,194728.0
2020-04-01 14:30:00,6.74,6.8,6.69,6.79,189150.0,5.0272,5.072,4.9899,5.0645,189150.0
2020-04-01 14:40:00,6.79,6.81,6.75,6.78,160566.0,5.0645,5.0794,5.0347,5.0571,160566.0
2020-04-01 14:50:00,6.77,6.81,6.74,6.79,201187.0,5.0496,5.0794,5.0272,5.0645,201187.0
2020-04-01 15:00:00,6.78,6.82,6.7,6.71,194607.0,5.0571,5.0869,4.9974,5.0049,194607.0
2020-04-01 15:10:00,6.71,6.78,6.7,6.78,139669.0,5.0049,5.0571,4.9974,5.0571,139669.0
2020-04-01 15:20:00,6.77,6.81,6.73,6.73,239443.0,5.0496,5.0794,5.0198,5.0198,239443.0
2020-04-01 15:30:00,6.74,6.75,6.66,6.7,264703.0,5.0272,5.0347,4.9676,4.9974,264703.0
2020-04-01 15:40:00,6.69,6.76,6.64,6.74,386354.0,4.9899,5.0421,4.9526,5.0272,386354.0
2020-04-01 15:50:00,6.74,6.85,6.56,6.79,2219853.0,5.0272,5.1093,4.893,5.0645,2219853.0
2020-04-02 09:30:00,7.29,7.49,7.19,7.29,626177.0,5.4375,5.5866,5.3629,5.4375,626177.0
2020-04-02 09:40:00,7.31,7.33,7.07,7.13,433359.0,5.4524,5.4673,5.2734,5.3181,433359.0
2020-04-02 09:50:00,7.12,7.31,7.12,7.29,229639.0,5.3107,5.4524,5.3107,5.4375,229639.0
2020-04-02 10:00:00,7.29,7.4,7.22,7.39,323826.0,5.4375,5.5195,5.3853,5.5121,323826.0
2020-04-02 10:10:00,7.38,7.47,7.37,7.46,248978.0,5.5046,5.5717,5.4971,5.5643,248978.0
2020-04-02 10:20:00,7.46,7.75,7.38,7.7,565929.0,5.5643,5.7806,5.5046,5.7433,565929.0
2020-04-02 10:30:00,7.69,9.04,7.61,9.04,879667.0,5.7358,6.7428,5.6761,6.7428,879667.0
2020-04-02 10:40:00,9.04,9.04,8.26,8.26,744194.0,6.7428,6.7428,6.161,6.161,744194.0
2020-04-02 10:50:00,8.25,8.45,8.03,8.32,746791.0,6.1535,6.3027,5.9894,6.2057,746791.0
2020-04-02 11:00:00,8.33,8.36,7.88,7.9,1196426.0,6.2132,6.2356,5.8775,5.8925,1196426.0
2020-04-02 11:10:00,7.89,7.96,7.68,7.7,1209428.0,5.885,5.9372,5.7284,5.7433,1209428.0
2020-04-02 11:20:00,7.69,7.77,7.46,7.54,1040668.0,5.7358,5.7955,5.5643,5.6239,1040668.0
2020-04-02 11:30:00,7.55,7.94,7.52,7.7,1074743.0,5.6314,5.9223,5.609,5.7433,1074743.0
2020-04-02 11:40:00,7.7,7.76,7.63,7.67,972913.0,5.7433,5.788,5.6911,5.7209,972913.0
2020-04-02 11:50:00,7.67,7.76,7.64,7.71,570432.0,5.7209,5.788,5.6985,5.7507,570432.0
2020-04-02 12:00:00,7.71,7.8,7.62,7.71,413045.0,5.7507,5.8179,5.6836,5.7507,413045.0
2020-04-02 12:10:00,7.72,7.89,7.7,7.81,738534.0,5.7582,5.885,5.7433,5.8253,738534.0
2020-04-02 12:20:00,7.81,8.04,7.78,7.92,519331.0,5.8253,5.9969,5.8029,5.9074,519331.0
2020-04-02 12:30:00,7.91,7.97,7.83,7.86,450714.0,5.8999,5.9447,5.8402,5.8626,450714.0
2020-04-02 12:40:00,7.86,8.04,7.84,7.99,426063.0,5.8626,5.9969,5.8477,5.9596,426063.0
2020-04-02 12:50:00,7.99,8.1,7.98,8.06,430370.0,5.9596,6.0416,5.9521,6.0118,430370.0
2020-04-02 13:00:00,8.05,8.06,7.84,7.86,408947.0,6.0043,6.0118,5.8477,5.8626,408947.0
2020-04-02 13:10:00,7.86,7.87,7.63,7.69,461644.0,5.8626,5.8701,5.6911,5.7358,461644.0
2020-04-02 13:20:00,7.68,7.8,7.64,7.66,291654.0,5.7284,5.8179,5.6985,5.7134,291654.0
2020-04-02 13:30:00,7.66,7.67,7.51,7.56,394398.0,5.7134,5.7209,5.6016,5.6389,394398.0
2020-04-02 13:40:00,7.57,7.64,7.54,7.59,196408.0,5.6463,5.6985,5.6239,5.6612,196408.0
2020-04-02 13:50:00,7.58,7.65,7.55,7.57,233812.0,5.6538,5.706,5.6314,5.6463,233812.0
2020-04-02 14:00:00,7.57,7.58,7.4,7.42,506452.0,5.6463,5.6538,5.5195,5.5344,506452.0
2020-04-02 14:10:00,7.42,7.54,7.38,7.43,298120.0,5.5344,5.6239,5.5046,5.5419,298120.0
2020-04-02 14:20:00,7.42,7.62,7.42,7.59,473804.0,5.5344,5.6836,5.5344,5.6612,473804.0
2020-04-02 14:30:00,7.58,7.64,7.52,7.62,359231.0,5.6538,5.6985,5.609,5.6836,359231.0
2020-04-02 14:40:00,7.63,7.63,7.53,7.61,301505.0,5.6911,5.6911,5.6165,5.6761,301505.0
2020-04-02 14:50:00,7.61,7.75,7.58,7.74,310366.0,5.6761,5.7806,5.6538,5.7731,310366.0
2020-04-02 15:00:00,7.74,7.77,7.63,7.68,283758.0,5.7731,5.7955,5.6911,5.7284,283758.0
2020-04-02 15:10:00,7.68,7.71,7.6,7.67,260669.0,5.7284,5.7507,5.6687,5.7209,260669.0
2020-04-02 15:20:00,7.66,7.73,7.64,7.69,247508.0,5.7134,5.7657,5.6985,5.7358,247508.0
2020-04-02 15:30:00,7.69,7.7,7.6,7.67,361794.0,5.7358,5.7433,5.6687,5.7209,361794.0
2020-04-02 15:40:00,7.66,7.74,7.63,7.68,551429.0,5.7134,5.7731,5.6911,5.7284,551429.0
2020-04-02 15:50:00,7.68,7.84,7.68,7.79,1204155.0,5.7284,5.8477,5.7284,5.8104,1204155.0
2020-04-03 09:30:00,8.3,8.39,8.01,8.16,608284.0,6.1908,6.2579,5.9745,6.0864,608284.0
2020-04-03 09:40:00,8.18,8.38,8.09,8.13,413892.0,6.1013,6.2505,6.0342,6.064,413892.0
2020-04-03 09:50:00,8.14,8.21,7.91,7.98,503925.0,6.0715,6.1237,5.8999,5.9521,503925.0
2020-04-03 10:00:00,7.99,8.1,7.91,8.03,220412.0,5.9596,6.0416,5.8999,5.9894,220412.0
2020-04-03 10:10:00,8.04,8.07,7.73,7.75,350830.0,5.9969,6.0193,5.7657,5.7806,350830.0
2020-04-03 10:20:00,7.74,7.88,7.7,7.8,259012.0,5.7731,5.8775,5.7433,5.8179,259012.0
2020-04-03 10:30:00,7.8,7.84,7.58,7.64,404613.0,5.8179,5.8477,5.6538,5.6985,404613.0
2020-04-03 10:40:00,7.64,7.84,7.63,7.82,258651.0,5.6985,5.8477,5.6911,5.8328,258651.0
2020-04-03 10:50:00,7.8,7.91,7.77,7.87,319578.0,5.8179,5.8999,5.7955,5.8701,319578.0
2020-04-03 11:00:00,7.87,7.99,7.86,7.99,406593.0,5.8701,5.9596,5.8626,5.9596,406593.0
2020-04-03 11:10:00,7.99,8.04,7.94,7.99,276136.0,5.9596,5.9969,5.9223,5.9596,276136.0
2020-04-03 11:20:00,7.99,8.01,7.88,7.92,299488.0,5.9596,5.9745,5.8775,5.9074,299488.0
2020-04-03 11:30:00,7.93,7.95,7.81,7.92,327469.0,5.9148,5.9297,5.8253,5.9074,327469.0
2020-04-03 11:40:00,7.91,7.91,7.74,7.77,245801.0,5.8999,5.8999,5.7731,5.7955,245801.0
2020-04-03 11:50:00,7.76,7.83,7.73,7.74,173334.0,5.788,5.8402,5.7657,5.7731,173334.0
2020-04-03 12:00:00,7.74,7.79,7.63,7.69,238472.0,5.7731,5.8104,5.6911,5.7358,238472.0
2020-04-03 12:10:00,7.69,7.71,7.58,7.62,269832.0,5.7358,5.7507,5.6538,5.6836,269832.0
2020-04-03 12:20:00,7.62,7.66,7.56,7.6,180267.0,5.6836,5.7134,5.6389,5.6687,180267.0
2020-04-03 12:30:00,7.59,7.83,7.59,7.81,427351.0,5.6612,5.8402,5.6612,5.8253,427351.0
2020-04-03 12:40:00,7.81,7.81,7.69,7.74,207091.0,5.8253,5.8253,5.7358,5.7731,207091.0
2020-04-03 12:50:00,7.75,7.82,7.72,7.79,104355.0,5.7806,5.8328,5.7582,5.8104,104355.0
2020-04-03 13:00:00,7.79,7.82,7.76,7.82,202848.0,5.8104,5.8328,5.788,5.8328,202848.0
2020-04-03 13:10:00,7.81,7.92,7.76,7.91,429410.0,5.8253,5.9074,5.788,5.8999,429410.0
2020-04-03 13:20:00,7.91,7.98,7.89,7.96,411134.0,5.8999,5.9521,5.885,5.9372,411134.0
2020-04-03 13:30:00,7.96,8.08,7.93,8.04,414212.0,5.9372,6.0267,5.9148,5.9969,414212.0
2020-04-03 13:40:00,8.04,8.18,8.02,8.08,454253.0,5.9969,6.1013,5.982,6.0267,454253.0
2020-04-03 13:50:00,8.08,8.11,8.0,8.11,242945.0,6.0267,6.0491,5.967,6.0491,242945.0
2020-04-03 14:00:00,8.1,8.28,8.1,8.27,471273.0,6.0416,6.1759,6.0416,6.1684,471273.0
2020-04-03 14:10:00,8.27,8.31,8.18,8.3,604056.0,6.1684,6.1983,6.1013,6.1908,604056.0
2020-04-03 14:20:00,8.3,8.35,8.23,8.33,348897.0,6.1908,6.2281,6.1386,6.2132,348897.0
2020-04-03 14:30:00,8.33,8.36,8.21,8.35,320717.0,6.2132,6.2356,6.1237,6.2281,320717.0
2020-04-03 14:40:00,8.34,8.44,8.29,8.42,470596.0,6.2206,6.2952,6.1833,6.2803,470596.0
2020-04-03 14:50:00,8.42,8.49,8.36,8.45,363282.0,6.2803,6.3325,6.2356,6.3027,363282.0
2020-04-03 15:00:00,8.45,8.53,8.42,8.52,439935.0,6.3027,6.3624,6.2803,6.3549,439935.0
2020-04-03 15:10:00,8.52,8.57,8.4,8.51,501824.0,6.3549,6.3922,6.2654,6.3474,501824.0
2020-04-03 15:20:00,8.5,8.52,8.41,8.49,551616.0,6.34,6.3549,6.2729,6.3325,551616.0
2020-04-03 15:30:00,8.49,8.51,8.26,8.28,497717.0,6.3325,6.3474,6.161,6.1759,497717.0
2020-04-03 15:40:00,8.28,8.4,8.25,8.37,637890.0,6.1759,6.2654,6.1535,6.243,637890.0
2020-04-03 15:50:00,8.37,8.44,8.3,8.38,1518907.0,6.243,6.2952,6.1908,6.2505,1518907.0
2020-04-06 09:30:00,8.46,8.55,8.2,8.44,801039.0,6.3101,6.3773,6.1162,6.2952,801039.0
2020-04-06 09:40:00,8.43,8.64,8.4,8.59,577500.0,6.2878,6.4444,6.2654,6.4071,577500.0
2020-04-06 09:50:00,8.59,8.8,8.51,8.55,525413.0,6.4071,6.5637,6.3474,6.3773,525413.0
2020-04-06 10:00:00,8.56,8.66,8.52,8.61,336619.0,6.3847,6.4593,6.3549,6.422,336619.0
2020-04-06 10:10:00,8.61,8.83,8.59,8.82,248092.0,6.422,6.5861,6.4071,6.5787,248092.0
2020-04-06 10:20:00,8.81,8.81,8.5,8.55,360770.0,6.5712,6.5712,6.34,6.3773,360770.0
2020-04-06 10:30:00,8.54,8.55,8.27,8.39,621559.0,6.3698,6.3773,6.1684,6.2579,621559.0
2020-04-06 10:40:00,8.4,8.49,8.33,8.47,258160.0,6.2654,6.3325,6.2132,6.3176,258160.0
2020-04-06 10:50:00,8.47,8.55,8.43,8.51,236504.0,6.3176,6.3773,6.2878,6.3474,236504.0
2020-04-06 11:00:00,8.52,8.54,8.39,8.4,232845.0,6.3549,6.3698,6.2579,6.2654,232845.0
2020-04-06 11:10:00,8.4,8.44,8.33,8.36,234345.0,6.2654,6.2952,6.2132,6.2356,234345.0
2020-04-06 11:20:00,8.35,8.44,8.31,8.41,229267.0,6.2281,6.2952,6.1983,6.2729,229267.0
2020-04-06 11:30:00,8.41,8.48,8.4,8.46,230218.0,6.2729,6.3251,6.2654,6.3101,230218.0
2020-04-06 11:40:00,8.46,8.79,8.45,8.6,444332.0,6.3101,6.5563,6.3027,6.4146,444332.0
2020-04-06 11:50:00,8.61,8.65,8.51,8.54,182252.0,6.422,6.4519,6.3474,6.3698,182252.0
2020-04-06 12:00:00,8.55,8.56,8.46,8.53,254044.0,6.3773,6.3847,6.3101,6.3624,254044.0
2020-04-06 12:10:00,8.52,8.59,8.45,8.56,164264.0,6.3549,6.4071,6.3027,6.3847,164264.0
2020-04-06 12:20:00,8.56,8.62,8.54,8.55,120747.0,6.3847,6.4295,6.3698,6.3773,120747.0
2020-04-06 12:30:00,8.54,8.56,8.47,8.49,191539.0,6.3698,6.3847,6.3176,6.3325,191539.0
2020-04-06 12:40:00,8.5,8.51,8.45,8.45,177451.0,6.34,6.3474,6.3027,6.3027,177451.0
2020-04-06 12:50:00,8.45,8.59,8.41,8.58,254468.0,6.3027,6.4071,6.2729,6.3997,254468.0
2020-04-06 13:00:00,8.58,8.62,8.54,8.59,151539.0,6.3997,6.4295,6.3698,6.4071,151539.0
2020-04-06 13:10:00,8.58,8.59,8.53,8.58,136821.0,6.3997,6.4071,6.3624,6.3997,136821.0
2020-04-06 13:20:00,8.58,8.69,8.57,8.66,187259.0,6.3997,6.4817,6.3922,6.4593,187259.0
2020-04-06 13:30:00,8.66,8.74,8.58,8.7,276703.0,6.4593,6.519,6.3997,6.4892,276703.0
2020-04-06 13:40:00,8.7,8.75,8.66,8.72,240068.0,6.4892,6.5265,6.4593,6.5041,240068.0
2020-04-06 13:50:00,8.72,8.78,8.67,8.69,154206.0,6.5041,6.5488,6.4668,6.4817,154206.0
2020-04-06 14:00:00,8.68,8.69,8.46,8.51,299765.0,6.4742,6.4817,6.3101,6.3474,299765.0
2020-04-06 14:10:00,8.5,8.63,8.5,8.63,98911.0,6.34,6.4369,6.34,6.4369,98911.0
2020-04-06 14:20:00,8.63,8.69,8.61,8.64,138222.0,6.4369,6.4817,6.422,6.4444,138222.0
2020-04-06 14:30:00,8.65,8.69,8.56,8.57,186773.0,6.4519,6.4817,6.3847,6.3922,186773.0
2020-04-06 14:40:00,8.57,8.66,8.57,8.64,182209.0,6.3922,6.4593,6.3922,6.4444,182209.0
2020-04-06 14:50:00,8.64,8.7,8.64,8.68,186091.0,6.4444,6.4892,6.4444,6.4742,186091.0
2020-04-06 15:00:00,8.66,8.74,8.59,8.73,202794.0,6.4593,6.519,6.4071,6.5115,202794.0
2020-04-06 15:10:00,8.74,8.74,8.65,8.66,296699.0,6.519,6.519,6.4519,6.4593,296699.0
2020-04-06 15:20:00,8.66,8.74,8.66,8.68,264244.0,6.4593,6.519,6.4593,6.4742,264244.0
2020-04-06 15:30:00,8.68,8.74,8.66,8.73,301589.0,6.4742,6.519,6.4593,6.5115,301589.0
2020-04-06 15:40:00,8.74,8.77,8.67,8.74,358250.0,6.519,6.5414,6.4668,6.519,358250.0
2020-04-06 15:50:00,8.75,8.89,8.75,8.8,1125588.0,6.5265,6.6309,6.5265,6.5637,1125588.0
2020-04-07 09:30:00,9.59,9.63,9.25,9.26,658527.0,7.153,7.1828,6.8994,6.9068,658527.0
2020-04-07 09:40:00,9.26,9.67,9.22,9.63,415123.0,6.9068,7.2127,6.877,7.1828,415123.0
2020-04-07 09:50:00,9.63,9.96,9.57,9.94,459041.0,7.1828,7.429,7.1381,7.414,459041.0
2020-04-07 10:00:00,9.94,10.08,9.74,9.75,519204.0,7.414,7.5185,7.2649,7.2723,519204.0
2020-04-07 10:10:00,9.75,9.84,9.42,9.47,587643.0,7.2723,7.3395,7.0262,7.0635,587643.0
2020-04-07 10:20:00,9.48,9.63,9.41,9.44,368250.0,7.0709,7.1828,7.0187,7.0411,368250.0
2020-04-07 10:30:00,9.44,9.67,9.42,9.55,266834.0,7.0411,7.2127,7.0262,7.1232,266834.0
2020-04-07 10:40:00,9.55,9.56,9.43,9.47,426436.0,7.1232,7.1306,7.0336,7.0635,426436.0
2020-04-07 10:50:00,9.47,9.5,9.24,9.43,629781.0,7.0635,7.0859,6.8919,7.0336,629781.0
2020-04-07 11:00:00,9.42,9.73,9.41,9.61,233683.0,7.0262,7.2574,7.0187,7.1679,233683.0
2020-04-07 11:10:00,9.61,9.75,9.57,9.6,171135.0,7.1679,7.2723,7.1381,7.1604,171135.0
2020-04-07 11:20:00,9.6,9.66,9.47,9.64,292874.0,7.1604,7.2052,7.0635,7.1903,292874.0
2020-04-07 11:30:00,9.63,9.65,9.54,9.63,148983.0,7.1828,7.1977,7.1157,7.1828,148983.0
2020-04-07 11:40:00,9.64,9.69,9.58,9.61,120404.0,7.1903,7.2276,7.1455,7.1679,120404.0
2020-04-07 11:50:00,9.62,9.63,9.52,9.55,142366.0,7.1754,7.1828,7.1008,7.1232,142366.0
2020-04-07 12:00:00,9.55,9.69,9.55,9.65,134440.0,7.1232,7.2276,7.1232,7.1977,134440.0
2020-04-07 12:10:00,9.64,9.74,9.61,9.72,171464.0,7.1903,7.2649,7.1679,7.25,171464.0
2020-04-07 12:20:00,9.72,9.72,9.53,9.58,137911.0,7.25,7.25,7.1082,7.1455,137911.0
2020-04-07 12:30:00,9.59,9.62,9.5,9.51,166068.0,7.153,7.1754,7.0859,7.0933,166068.0
2020-04-07 12:40:00,9.51,9.59,9.47,9.57,165980.0,7.0933,7.153,7.0635,7.1381,165980.0
2020-04-07 12:50:00,9.57,9.58,9.42,9.43,104103.0,7.1381,7.1455,7.0262,7.0336,104103.0
2020-04-07 13:00:00,9.44,9.49,9.39,9.39,185007.0,7.0411,7.0784,7.0038,7.0038,185007.0
2020-04-07 13:10:00,9.39,9.4,9.25,9.28,129886.0,7.0038,7.0113,6.8994,6.9218,129886.0
2020-04-07 13:20:00,9.28,9.36,9.2,9.35,332558.0,6.9218,6.9814,6.8621,6.974,332558.0
2020-04-07 13:30:00,9.36,9.38,9.29,9.29,116765.0,6.9814,6.9964,6.9292,6.9292,116765.0
2020-04-07 13:40:00,9.29,9.3,9.17,9.18,200577.0,6.9292,6.9367,6.8397,6.8472,200577.0
2020-04-07 13:50:00,9.18,9.18,9.1,9.12,151881.0,6.8472,6.8472,6.7875,6.8024,151881.0
2020-04-07 14:00:00,9.12,9.12,8.94,9.03,214523.0,6.8024,6.8024,6.6682,6.7353,214523.0
2020-04-07 14:10:00,9.04,9.11,8.9,8.93,190025.0,6.7428,6.795,6.6383,6.6607,190025.0
2020-04-07 14:20:00,8.94,9.06,8.9,8.98,156290.0,6.6682,6.7577,6.6383,6.698,156290.0
2020-04-07 14:30:00,8.98,9.04,8.96,8.96,141313.0,6.698,6.7428,6.6831,6.6831,141313.0
2020-04-07 14:40:00,8.96,8.96,8.84,8.9,166122.0,6.6831,6.6831,6.5936,6.6383,166122.0
2020-04-07 14:50:00,8.89,8.94,8.78,8.85,190020.0,6.6309,6.6682,6.5488,6.601,190020.0
2020-04-07 15:00:00,8.85,9.05,8.84,9.05,169970.0,6.601,6.7502,6.5936,6.7502,169970.0
2020-04-07 15:10:00,9.04,9.12,8.96,8.98,345763.0,6.7428,6.8024,6.6831,6.698,345763.0
2020-04-07 15:20:00,8.99,8.99,8.82,8.83,293053.0,6.7055,6.7055,6.5787,6.5861,293053.0
2020-04-07 15:30:00,8.83,8.92,8.79,8.91,441115.0,6.5861,6.6533,6.5563,6.6458,441115.0
2020-04-07 15:40:00,8.92,8.97,8.86,8.94,348688.0,6.6533,6.6905,6.6085,6.6682,348688.0
2020-04-07 15:50:00,8.95,8.95,8.63,8.7,1349743.0,6.6756,6.6756,6.4369,6.4892,1349743.0
2020-04-08 09:30:00,9.03,9.13,8.91,9.06,425084.0,6.7353,6.8099,6.6458,6.7577,425084.0
2020-04-08 09:40:00,9.07,9.27,9.01,9.03,405137.0,6.7651,6.9143,6.7204,6.7353,405137.0
2020-04-08 09:50:00,9.02,9.16,9.01,9.03,168014.0,6.7278,6.8323,6.7204,6.7353,168014.0
2020-04-08 10:00:00,9.03,9.1,8.87,8.95,200032.0,6.7353,6.7875,6.616,6.6756,200032.0
2020-04-08 10:10:00,8.96,9.04,8.92,9.02,179963.0,6.6831,6.7428,6.6533,6.7278,179963.0
2020-04-08 10:20:00,9.03,9.05,8.9,9.04,141701.0,6.7353,6.7502,6.6383,6.7428,141701.0
2020-04-08 10:30:00,9.04,9.08,8.85,8.86,254082.0,6.7428,6.7726,6.601,6.6085,254082.0
2020-04-08 10:40:00,8.85,8.9,8.75,8.77,232694.0,6.601,6.6383,6.5265,6.5414,232694.0
2020-04-08 10:50:00,8.77,8.84,8.76,8.83,201408.0,6.5414,6.5936,6.5339,6.5861,201408.0
2020-04-08 11:00:00,8.83,8.94,8.79,8.91,224311.0,6.5861,6.6682,6.5563,6.6458,224311.0
2020-04-08 11:10:00,8.91,9.05,8.9,8.93,217341.0,6.6458,6.7502,6.6383,6.6607,217341.0
2020-04-08 11:20:00,8.94,9.0,8.92,8.97,141274.0,6.6682,6.7129,6.6533,6.6905,141274.0
2020-04-08 11:30:00,8.96,8.98,8.88,8.88,332018.0,6.6831,6.698,6.6234,6.6234,332018.0
2020-04-08 11:40:00,8.89,8.97,8.85,8.94,307760.0,6.6309,6.6905,6.601,6.6682,307760.0
2020-04-08 11:50:00,8.93,8.93,8.82,8.83,152294.0,6.6607,6.6607,6.5787,6.5861,152294.0
2020-04-08 12:00:00,8.84,8.87,8.78,8.79,181024.0,6.5936,6.616,6.5488,6.5563,181024.0
2020-04-08 12:10:00,8.79,8.92,8.77,8.88,148026.0,6.5563,6.6533,6.5414,6.6234,148026.0
2020-04-08 12:20:00,8.88,8.9,8.81,8.84,110661.0,6.6234,6.6383,6.5712,6.5936,110661.0
2020-04-08 12:30:00,8.84,8.86,8.77,8.84,206456.0,6.5936,6.6085,6.5414,6.5936,206456.0
2020-04-08 12:40:00,8.85,8.86,8.79,8.79,136459.0,6.601,6.6085,6.5563,6.5563,136459.0
2020-04-08 12:50:00,8.8,8.82,8.76,8.77,143215.0,6.5637,6.5787,6.5339,6.5414,143215.0
2020-04-08 13:00:00,8.78,8.79,8.67,8.69,269615.0,6.5488,6.5563,6.4668,6.4817,269615.0
2020-04-08 13:10:00,8.69,8.81,8.66,8.78,187630.0,6.4817,6.5712,6.4593,6.5488,187630.0
2020-04-08 13:20:00,8.78,8.8,8.71,8.72,188168.0,6.5488,6.5637,6.4966,6.5041,188168.0
2020-04-08 13:30:00,8.73,8.76,8.62,8.63,165378.0,6.5115,6.5339,6.4295,6.4369,165378.0
2020-04-08 13:40:00,8.63,8.77,8.62,8.76,172963.0,6.4369,6.5414,6.4295,6.5339,172963.0
2020-04-08 13:50:00,8.76,8.88,8.68,8.8,218233.0,6.5339,6.6234,6.4742,6.5637,218233.0
2020-04-08 14:00:00,8.81,8.9,8.8,8.88,163771.0,6.5712,6.6383,6.5637,6.6234,163771.0
2020-04-08 14:10:00,8.88,9.07,8.85,9.06,487343.0,6.6234,6.7651,6.601,6.7577,487343.0
2020-04-08 14:20:00,9.07,9.14,9.0,9.09,383923.0,6.7651,6.8173,6.7129,6.78,383923.0
2020-04-08 14:30:00,9.1,9.19,9.08,9.14,206709.0,6.7875,6.8546,6.7726,6.8173,206709.0
2020-04-08 14:40:00,9.14,9.16,9.01,9.05,344586.0,6.8173,6.8323,6.7204,6.7502,344586.0
2020-04-08 14:50:00,9.05,9.22,9.04,9.21,275501.0,6.7502,6.877,6.7428,6.8696,275501.0
2020-04-08 15:00:00,9.21,9.36,9.18,9.34,335405.0,6.8696,6.9814,6.8472,6.9665,335405.0
2020-04-08 15:10:00,9.35,9.35,9.23,9.29,304797.0,6.974,6.974,6.8845,6.9292,304797.0
2020-04-08 15:20:00,9.29,9.33,9.19,9.24,282455.0,6.9292,6.9591,6.8546,6.8919,282455.0
2020-04-08 15:30:00,9.24,9.32,9.23,9.29,327950.0,6.8919,6.9516,6.8845,6.9292,327950.0
2020-04-08 15:40:00,9.29,9.3,9.23,9.25,518440.0,6.9292,6.9367,6.8845,6.8994,518440.0
2020-04-08 15:50:00,9.25,9.44,9.24,9.42,834788.0,6.8994,7.0411,6.8919,7.0262,834788.0
2020-04-09 09:30:00,10.1,10.18,9.69,9.73,1011153.0,7.5334,7.5931,7.2276,7.2574,1011153.0
2020-04-09 09:40:00,9.73,9.94,9.69,9.88,549374.0,7.2574,7.414,7.2276,7.3693,549374.0
2020-04-09 09:50:00,9.87,10.15,9.86,10.03,679647.0,7.3618,7.5707,7.3544,7.4812,679647.0
2020-04-09 10:00:00,10.03,10.1,9.8,9.82,854890.0,7.4812,7.5334,7.3096,7.3245,854890.0
2020-04-09 10:10:00,9.82,10.07,9.8,9.9,555105.0,7.3245,7.511,7.3096,7.3842,555105.0
2020-04-09 10:20:00,9.9,10.22,9.72,10.21,804414.0,7.3842,7.6229,7.25,7.6154,804414.0
2020-04-09 10:30:00,10.21,10.56,10.13,10.29,882679.0,7.6154,7.8765,7.5558,7.6751,882679.0
2020-04-09 10:40:00,10.3,10.32,10.09,10.14,809521.0,7.6826,7.6975,7.5259,7.5632,809521.0
2020-04-09 10:50:00,10.14,10.27,10.06,10.14,644540.0,7.5632,7.6602,7.5036,7.5632,644540.0
2020-04-09 11:00:00,10.15,10.15,9.7,9.83,802682.0,7.5707,7.5707,7.235,7.332,802682.0
2020-04-09 11:10:00,9.83,9.91,9.7,9.89,729822.0,7.332,7.3917,7.235,7.3768,729822.0
2020-04-09 11:20:00,9.89,9.97,9.71,9.87,437396.0,7.3768,7.4364,7.2425,7.3618,437396.0
2020-04-09 11:30:00,9.87,9.92,9.75,9.76,337544.0,7.3618,7.3991,7.2723,7.2798,337544.0
2020-04-09 11:40:00,9.77,9.79,9.6,9.73,522114.0,7.2872,7.3022,7.1604,7.2574,522114.0
2020-04-09 11:50:00,9.74,9.78,9.64,9.77,238570.0,7.2649,7.2947,7.1903,7.2872,238570.0
2020-04-09 12:00:00,9.77,9.93,9.74,9.9,450002.0,7.2872,7.4066,7.2649,7.3842,450002.0
2020-04-09 12:10:00,9.91,9.94,9.82,9.93,264298.0,7.3917,7.414,7.3245,7.4066,264298.0
2020-04-09 12:20:00,9.93,9.94,9.87,9.91,474736.0,7.4066,7.414,7.3618,7.3917,474736.0
2020-04-09 12:30:00,9.91,9.93,9.83,9.93,309921.0,7.3917,7.4066,7.332,7.4066,309921.0
2020-04-09 12:40:00,9.93,9.99,9.86,9.86,553582.0,7.4066,7.4513,7.3544,7.3544,553582.0
2020-04-09 12:50:00,9.86,10.06,9.85,10.04,357105.0,7.3544,7.5036,7.3469,7.4886,357105.0
2020-04-09 13:00:00,10.03,10.08,9.94,9.97,292696.0,7.4812,7.5185,7.414,7.4364,292696.0
2020-04-09 13:10:00,9.97,10.14,9.94,10.13,352682.0,7.4364,7.5632,7.414,7.5558,352682.0
2020-04-09 13:20:00,10.13,10.24,10.11,10.19,262924.0,7.5558,7.6378,7.5408,7.6005,262924.0
2020-04-09 13:30:00,10.18,10.23,9.8,9.82,412324.0,7.5931,7.6304,7.3096,7.3245,412324.0
2020-04-09 13:40:00,9.82,9.87,9.71,9.72,340416.0,7.3245,7.3618,7.2425,7.25,340416.0
2020-04-09 13:50:00,9.72,9.75,9.56,9.65,571727.0,7.25,7.2723,7.1306,7.1977,571727.0
2020-04-09 14:00:00,9.66,9.67,9.17,9.23,678860.0,7.2052,7.2127,6.8397,6.8845,678860.0
2020-04-09 14:10:00,9.22,9.49,9.22,9.42,425349.0,6.877,7.0784,6.877,7.0262,425349.0
2020-04-09 14:20:00,9.42,9.43,9.1,9.15,373622.0,7.0262,7.0336,6.7875,6.8248,373622.0
2020-04-09 14:30:00,9.15,9.23,8.86,9.01,613939.0,6.8248,6.8845,6.6085,6.7204,613939.0
2020-04-09 14:40:00,9.01,9.13,8.97,9.01,385662.0,6.7204,6.8099,6.6905,6.7204,385662.0
2020-04-09 14:50:00,9.01,9.12,8.85,9.11,415176.0,6.7204,6.8024,6.601,6.795,415176.0
2020-04-09 15:00:00,9.11,9.33,9.03,9.33,494470.0,6.795,6.9591,6.7353,6.9591,494470.0
2020-04-09 15:10:00,9.34,9.47,9.3,9.37,486242.0,6.9665,7.0635,6.9367,6.9889,486242.0
2020-04-09 15:20:00,9.37,9.43,9.24,9.43,439808.0,6.9889,7.0336,6.8919,7.0336,439808.0
2020-04-09 15:30:00,9.43,9.55,9.41,9.47,737082.0,7.0336,7.1232,7.0187,7.0635,737082.0
2020-04-09 15:40:00,9.47,9.52,9.37,9.46,716200.0,7.0635,7.1008,6.9889,7.056,716200.0
2020-04-09 15:50:00,9.48,9.69,9.47,9.67,1479479.0,7.0709,7.2276,7.0635,7.2127,1479479.0
2020-04-13 09:30:00,10.26,10.34,9.61,9.87,714604.0,7.6527,7.7124,7.1679,7.3618,714604.0
2020-04-13 09:40:00,9.88,9.88,9.62,9.7,611176.0,7.3693,7.3693,7.1754,7.235,611176.0
2020-04-13 09:50:00,9.7,10.11,9.68,10.1,399504.0,7.235,7.5408,7.2201,7.5334,399504.0
2020-04-13 10:00:00,10.1,10.2,9.97,9.98,338324.0,7.5334,7.608,7.4364,7.4439,338324.0
2020-04-13 10:10:00,9.98,10.05,9.74,9.75,265732.0,7.4439,7.4961,7.2649,7.2723,265732.0
2020-04-13 10:20:00,9.76,9.88,9.68,9.84,206189.0,7.2798,7.3693,7.2201,7.3395,206189.0
2020-04-13 10:30:00,9.84,9.87,9.75,9.77,184469.0,7.3395,7.3618,7.2723,7.2872,184469.0
2020-04-13 10:40:00,9.75,9.81,9.73,9.76,290498.0,7.2723,7.3171,7.2574,7.2798,290498.0
2020-04-13 10:50:00,9.76,9.79,9.53,9.58,490841.0,7.2798,7.3022,7.1082,7.1455,490841.0
2020-04-13 11:00:00,9.57,9.64,9.43,9.46,199817.0,7.1381,7.1903,7.0336,7.056,199817.0
2020-04-13 11:10:00,9.46,9.71,9.45,9.64,228140.0,7.056,7.2425,7.0486,7.1903,228140.0
2020-04-13 11:20:00,9.65,9.82,9.64,9.79,196667.0,7.1977,7.3245,7.1903,7.3022,196667.0
2020-04-13 11:30:00,9.79,9.79,9.55,9.56,205364.0,7.3022,7.3022,7.1232,7.1306,205364.0
2020-04-13 11:40:00,9.56,9.67,9.52,9.67,176466.0,7.1306,7.2127,7.1008,7.2127,176466.0
2020-04-13 11:50:00,9.66,9.74,9.65,9.68,121922.0,7.2052,7.2649,7.1977,7.2201,121922.0
2020-04-13 12:00:00,9.68,9.77,9.66,9.76,103436.0,7.2201,7.2872,7.2052,7.2798,103436.0
2020-04-13 12:10:00,9.77,9.88,9.76,9.84,216844.0,7.2872,7.3693,7.2798,7.3395,216844.0
2020-04-13 12:20:00,9.83,9.83,9.64,9.64,197462.0,7.332,7.332,7.1903,7.1903,197462.0
2020-04-13 12:30:00,9.64,9.67,9.57,9.62,188883.0,7.1903,7.2127,7.1381,7.1754,188883.0
2020-04-13 12:40:00,9.62,9.66,9.6,9.62,80394.0,7.1754,7.2052,7.1604,7.1754,80394.0
2020-04-13 12:50:00,9.61,9.61,9.51,9.54,93784.0,7.1679,7.1679,7.0933,7.1157,93784.0
2020-04-13 13:00:00,9.54,9.57,9.51,9.56,105107.0,7.1157,7.1381,7.0933,7.1306,105107.0
2020-04-13 13:10:00,9.56,9.57,9.46,9.48,141280.0,7.1306,7.1381,7.056,7.0709,141280.0
2020-04-13 13:20:00,9.49,9.53,9.47,9.53,129623.0,7.0784,7.1082,7.0635,7.1082,129623.0
2020-04-13 13:30:00,9.52,9.66,9.48,9.62,176254.0,7.1008,7.2052,7.0709,7.1754,176254.0
2020-04-13 13:40:00,9.61,9.67,9.55,9.55,214314.0,7.1679,7.2127,7.1232,7.1232,214314.0
2020-04-13 13:50:00,9.55,9.66,9.55,9.65,285636.0,7.1232,7.2052,7.1232,7.1977,285636.0
2020-04-13 14:00:00,9.65,9.74,9.65,9.66,213378.0,7.1977,7.2649,7.1977,7.2052,213378.0
2020-04-13 14:10:00,9.66,9.67,9.56,9.64,98666.0,7.2052,7.2127,7.1306,7.1903,98666.0
2020-04-13 14:20:00,9.64,9.65,9.53,9.55,126055.0,7.1903,7.1977,7.1082,7.1232,126055.0
2020-04-13 14:30:00,9.56,9.61,9.55,9.58,315425.0,7.1306,7.1679,7.1232,7.1455,315425.0
2020-04-13 14:40:00,9.58,9.61,9.52,9.56,170150.0,7.1455,7.1679,7.1008,7.1306,170150.0
2020-04-13 14:50:00,9.56,9.57,9.48,9.49,137776.0,7.1306,7.1381,7.0709,7.0784,137776.0
2020-04-13 15:00:00,9.49,9.52,9.44,9.49,150031.0,7.0784,7.1008,7.0411,7.0784,150031.0
2020-04-13 15:10:00,9.49,9.61,9.46,9.61,212382.0,7.0784,7.1679,7.056,7.1679,212382.0
2020-04-13 15:20:00,9.61,9.64,9.58,9.63,316378.0,7.1679,7.1903,7.1455,7.1828,316378.0
2020-04-13 15:30:00,9.63,9.73,9.62,9.68,224027.0,7.1828,7.2574,7.1754,7.2201,224027.0
2020-04-13 15:40:00,9.68,9.77,9.67,9.75,368966.0,7.2201,7.2872,7.2127,7.2723,368966.0
2020-04-13 15:50:00,9.76,9.8,9.68,9.71,928212.0,7.2798,7.3096,7.2201,7.2425,928212.0
2020-04-14 09:30:00,9.42,9.63,9.32,9.58,489098.0,7.0262,7.1828,6.9516,7.1455,489098.0
2020-04-14 09:40:00,9.57,9.72,9.53,9.7,329790.0,7.1381,7.25,7.1082,7.235,329790.0
2020-04-14 09:50:00,9.7,9.72,9.57,9.71,279771.0,7.235,7.25,7.1381,7.2425,279771.0
2020-04-14 10:00:00,9.72,9.72,9.49,9.49,268990.0,7.25,7.25,7.0784,7.0784,268990.0
2020-04-14 10:10:00,9.48,9.58,9.46,9.56,233290.0,7.0709,7.1455,7.056,7.1306,233290.0
2020-04-14 10:20:00,9.57,9.57,9.33,9.38,384135.0,7.1381,7.1381,6.9591,6.9964,384135.0
2020-04-14 10:30:00,9.38,9.42,9.27,9.38,297141.0,6.9964,7.0262,6.9143,6.9964,297141.0
2020-04-14 10:40:00,9.38,9.44,9.3,9.35,277586.0,6.9964,7.0411,6.9367,6.974,277586.0
2020-04-14 10:50:00,9.35,9.37,9.18,9.19,241199.0,6.974,6.9889,6.8472,6.8546,241199.0
2020-04-14 11:00:00,9.18,9.2,8.86,9.03,748024.0,6.8472,6.8621,6.6085,6.7353,748024.0
2020-04-14 11:10:00,9.02,9.17,8.96,9.13,412161.0,6.7278,6.8397,6.6831,6.8099,412161.0
2020-04-14 11:20:00,9.13,9.25,9.11,9.24,193296.0,6.8099,6.8994,6.795,6.8919,193296.0
2020-04-14 11:30:00,9.24,9.28,9.19,9.23,170339.0,6.8919,6.9218,6.8546,6.8845,170339.0
2020-04-14 11:40:00,9.23,9.23,9.11,9.12,120831.0,6.8845,6.8845,6.795,6.8024,120831.0
2020-04-14 11:50:00,9.13,9.18,9.06,9.08,201654.0,6.8099,6.8472,6.7577,6.7726,201654.0
2020-04-14 12:00:00,9.08,9.23,9.08,9.19,410946.0,6.7726,6.8845,6.7726,6.8546,410946.0
2020-04-14 12:10:00,9.18,9.2,9.14,9.19,115048.0,6.8472,6.8621,6.8173,6.8546,115048.0
2020-04-14 12:20:00,9.19,9.19,9.09,9.14,109233.0,6.8546,6.8546,6.78,6.8173,109233.0
2020-04-14 12:30:00,9.14,9.15,9.08,9.12,76393.0,6.8173,6.8248,6.7726,6.8024,76393.0
2020-04-14 12:40:00,9.12,9.13,9.05,9.07,261077.0,6.8024,6.8099,6.7502,6.7651,261077.0
2020-04-14 12:50:00,9.07,9.18,9.07,9.17,284761.0,6.7651,6.8472,6.7651,6.8397,284761.0
2020-04-14 13:00:00,9.18,9.18,9.09,9.1,319128.0,6.8472,6.8472,6.78,6.7875,319128.0
2020-04-14 13:10:00,9.1,9.13,9.05,9.1,309244.0,6.7875,6.8099,6.7502,6.7875,309244.0
2020-04-14 13:20:00,9.1,9.13,9.08,9.11,120073.0,6.7875,6.8099,6.7726,6.795,120073.0
2020-04-14 13:30:00,9.12,9.15,9.08,9.11,99875.0,6.8024,6.8248,6.7726,6.795,99875.0
2020-04-14 13:40:00,9.11,9.11,9.04,9.08,141104.0,6.795,6.795,6.7428,6.7726,141104.0
2020-04-14 13:50:00,9.08,9.09,9.02,9.03,125602.0,6.7726,6.78,6.7278,6.7353,125602.0
2020-04-14 14:00:00,9.03,9.05,9.0,9.03,172252.0,6.7353,6.7502,6.7129,6.7353,172252.0
2020-04-14 14:10:00,9.03,9.07,9.02,9.02,133005.0,6.7353,6.7651,6.7278,6.7278,133005.0
2020-04-14 14:20:00,9.02,9.05,9.0,9.01,148597.0,6.7278,6.7502,6.7129,6.7204,148597.0
2020-04-14 14:30:00,9.02,9.05,9.0,9.04,146630.0,6.7278,6.7502,6.7129,6.7428,146630.0
2020-04-14 14:40:00,9.04,9.12,9.03,9.1,105686.0,6.7428,6.8024,6.7353,6.7875,105686.0
2020-04-14 14:50:00,9.1,9.14,9.06,9.09,153952.0,6.7875,6.8173,6.7577,6.78,153952.0
2020-04-14 15:00:00,9.09,9.12,9.07,9.08,163894.0,6.78,6.8024,6.7651,6.7726,163894.0
2020-04-14 15:10:00,9.08,9.09,9.04,9.07,146312.0,6.7726,6.78,6.7428,6.7651,146312.0
2020-04-14 15:20:00,9.08,9.09,9.03,9.09,172012.0,6.7726,6.78,6.7353,6.78,172012.0
2020-04-14 15:30:00,9.08,9.1,9.04,9.09,264213.0,6.7726,6.7875,6.7428,6.78,264213.0
2020-04-14 15:40:00,9.1,9.14,9.07,9.12,265423.0,6.7875,6.8173,6.7651,6.8024,265423.0
2020-04-14 15:50:00,9.12,9.15,9.08,9.11,598527.0,6.8024,6.8248,6.7726,6.795,598527.0
2020-04-15 09:30:00,8.35,8.48,8.15,8.47,580402.0,6.2281,6.3251,6.0789,6.3176,580402.0
2020-04-15 09:40:00,8.47,8.5,8.42,8.43,270046.0,6.3176,6.34,6.2803,6.2878,270046.0
2020-04-15 09:50:00,8.42,8.47,8.4,8.44,233104.0,6.2803,6.3176,6.2654,6.2952,233104.0
2020-04-15 10:00:00,8.44,8.5,8.39,8.4,310878.0,6.2952,6.34,6.2579,6.2654,310878.0
2020-04-15 10:10:00,8.39,8.44,8.3,8.3,261092.0,6.2579,6.2952,6.1908,6.1908,261092.0
2020-04-15 10:20:00,8.3,8.31,8.17,8.27,551951.0,6.1908,6.1983,6.0938,6.1684,551951.0
2020-04-15 10:30:00,8.26,8.26,8.16,8.17,289586.0,6.161,6.161,6.0864,6.0938,289586.0
2020-04-15 10:40:00,8.17,8.26,8.16,8.17,288020.0,6.0938,6.161,6.0864,6.0938,288020.0
2020-04-15 10:50:00,8.17,8.18,8.09,8.12,260498.0,6.0938,6.1013,6.0342,6.0565,260498.0
2020-04-15 11:00:00,8.12,8.12,8.05,8.05,205338.0,6.0565,6.0565,6.0043,6.0043,205338.0
2020-04-15 11:10:00,8.06,8.14,8.05,8.13,123543.0,6.0118,6.0715,6.0043,6.064,123543.0
2020-04-15 11:20:00,8.13,8.16,8.08,8.15,187433.0,6.064,6.0864,6.0267,6.0789,187433.0
2020-04-15 11:30:00,8.15,8.26,8.15,8.19,235015.0,6.0789,6.161,6.0789,6.1088,235015.0
2020-04-15 11:40:00,8.19,8.25,8.12,8.14,157403.0,6.1088,6.1535,6.0565,6.0715,157403.0
2020-04-15 11:50:00,8.15,8.21,8.14,8.21,89631.0,6.0789,6.1237,6.0715,6.1237,89631.0
2020-04-15 12:00:00,8.21,8.25,8.19,8.21,75423.0,6.1237,6.1535,6.1088,6.1237,75423.0
2020-04-15 12:10:00,8.21,8.22,8.18,8.18,60330.0,6.1237,6.1311,6.1013,6.1013,60330.0
2020-04-15 12:20:00,8.18,8.19,8.12,8.18,179506.0,6.1013,6.1088,6.0565,6.1013,179506.0
2020-04-15 12:30:00,8.17,8.24,8.16,8.21,102555.0,6.0938,6.1461,6.0864,6.1237,102555.0
2020-04-15 12:40:00,8.21,8.28,8.19,8.25,93306.0,6.1237,6.1759,6.1088,6.1535,93306.0
2020-04-15 12:50:00,8.24,8.28,8.2,8.21,88886.0,6.1461,6.1759,6.1162,6.1237,88886.0
2020-04-15 13:00:00,8.21,8.29,8.2,8.26,120051.0,6.1237,6.1833,6.1162,6.161,120051.0
2020-04-15 13:10:00,8.26,8.3,8.24,8.29,195970.0,6.161,6.1908,6.1461,6.1833,195970.0
2020-04-15 13:20:00,8.29,8.3,8.2,8.21,163268.0,6.1833,6.1908,6.1162,6.1237,163268.0
2020-04-15 13:30:00,8.2,8.24,8.19,8.19,138802.0,6.1162,6.1461,6.1088,6.1088,138802.0
2020-04-15 13:40:00,8.2,8.2,8.16,8.18,176991.0,6.1162,6.1162,6.0864,6.1013,176991.0
2020-04-15 13:50:00,8.18,8.25,8.16,8.24,218715.0,6.1013,6.1535,6.0864,6.1461,218715.0
2020-04-15 14:00:00,8.24,8.3,8.22,8.22,250949.0,6.1461,6.1908,6.1311,6.1311,250949.0
2020-04-15 14:10:00,8.22,8.25,8.19,8.25,113082.0,6.1311,6.1535,6.1088,6.1535,113082.0
2020-04-15 14:20:00,8.25,8.31,8.21,8.31,164307.0,6.1535,6.1983,6.1237,6.1983,164307.0
2020-04-15 14:30:00,8.3,8.32,8.26,8.3,254504.0,6.1908,6.2057,6.161,6.1908,254504.0
2020-04-15 14:40:00,8.3,8.41,8.29,8.4,241737.0,6.1908,6.2729,6.1833,6.2654,241737.0
2020-04-15 14:50:00,8.39,8.46,8.37,8.46,169333.0,6.2579,6.3101,6.243,6.3101,169333.0
2020-04-15 15:00:00,8.46,8.48,8.38,8.46,410816.0,6.3101,6.3251,6.2505,6.3101,410816.0
2020-04-15 15:10:00,8.44,8.73,8.44,8.61,369960.0,6.2952,6.5115,6.2952,6.422,369960.0
2020-04-15 15:20:00,8.61,8.7,8.52,8.58,257949.0,6.422,6.4892,6.3549,6.3997,257949.0
2020-04-15 15:30:00,8.58,8.65,8.57,8.61,211274.0,6.3997,6.4519,6.3922,6.422,211274.0
2020-04-15 15:40:00,8.61,8.7,8.6,8.64,281841.0,6.422,6.4892,6.4146,6.4444,281841.0
2020-04-15 15:50:00,8.64,8.71,8.63,8.67,553844.0,6.4444,6.4966,6.4369,6.4668,553844.0
2020-04-16 09:30:00,8.6,8.63,8.29,8.38,239471.0,6.4146,6.4369,6.1833,6.2505,239471.0
2020-04-16 09:40:00,8.39,8.57,8.38,8.45,177225.0,6.2579,6.3922,6.2505,6.3027,177225.0
2020-04-16 09:50:00,8.45,8.49,8.31,8.32,183698.0,6.3027,6.3325,6.1983,6.2057,183698.0
2020-04-16 10:00:00,8.32,8.35,8.26,8.31,159093.0,6.2057,6.2281,6.161,6.1983,159093.0
2020-04-16 10:10:00,8.32,8.38,8.23,8.26,165172.0,6.2057,6.2505,6.1386,6.161,165172.0
2020-04-16 10:20:00,8.26,8.41,8.23,8.4,123913.0,6.161,6.2729,6.1386,6.2654,123913.0
2020-04-16 10:30:00,8.39,8.45,8.33,8.37,139853.0,6.2579,6.3027,6.2132,6.243,139853.0
2020-04-16 10:40:00,8.37,8.43,8.35,8.37,96044.0,6.243,6.2878,6.2281,6.243,96044.0
2020-04-16 10:50:00,8.37,8.4,8.36,8.36,97156.0,6.243,6.2654,6.2356,6.2356,97156.0
2020-04-16 11:00:00,8.36,8.46,8.35,8.44,126036.0,6.2356,6.3101,6.2281,6.2952,126036.0
2020-04-16 11:10:00,8.45,8.46,8.43,8.44,87874.0,6.3027,6.3101,6.2878,6.2952,87874.0
2020-04-16 11:20:00,8.44,8.44,8.31,8.32,260181.0,6.2952,6.2952,6.1983,6.2057,260181.0
2020-04-16 11:30:00,8.32,8.32,8.26,8.32,121412.0,6.2057,6.2057,6.161,6.2057,121412.0
2020-04-16 11:40:00,8.32,8.38,8.3,8.35,96088.0,6.2057,6.2505,6.1908,6.2281,96088.0
2020-04-16 11:50:00,8.35,8.47,8.34,8.39,121703.0,6.2281,6.3176,6.2206,6.2579,121703.0
2020-04-16 12:00:00,8.4,8.43,8.39,8.39,76782.0,6.2654,6.2878,6.2579,6.2579,76782.0
2020-04-16 12:10:00,8.38,8.4,8.33,8.34,124483.0,6.2505,6.2654,6.2132,6.2206,124483.0
2020-04-16 12:20:00,8.34,8.39,8.32,8.34,124668.0,6.2206,6.2579,6.2057,6.2206,124668.0
2020-04-16 12:30:00,8.34,8.37,8.29,8.37,110897.0,6.2206,6.243,6.1833,6.243,110897.0
2020-04-16 12:40:00,8.36,8.4,8.28,8.29,136021.0,6.2356,6.2654,6.1759,6.1833,136021.0
2020-04-16 12:50:00,8.29,8.31,8.26,8.29,119079.0,6.1833,6.1983,6.161,6.1833,119079.0
2020-04-16 13:00:00,8.29,8.32,8.27,8.28,80630.0,6.1833,6.2057,6.1684,6.1759,80630.0
2020-04-16 13:10:00,8.28,8.3,8.23,8.27,87069.0,6.1759,6.1908,6.1386,6.1684,87069.0
2020-04-16 13:20:00,8.27,8.29,8.26,8.28,111643.0,6.1684,6.1833,6.161,6.1759,111643.0
2020-04-16 13:30:00,8.28,8.31,8.26,8.27,112317.0,6.1759,6.1983,6.161,6.1684,112317.0
2020-04-16 13:40:00,8.27,8.3,8.26,8.26,112470.0,6.1684,6.1908,6.161,6.161,112470.0
2020-04-16 13:50:00,8.26,8.27,8.22,8.25,111701.0,6.161,6.1684,6.1311,6.1535,111701.0
2020-04-16 14:00:00,8.25,8.27,8.22,8.27,140369.0,6.1535,6.1684,6.1311,6.1684,140369.0
2020-04-16 14:10:00,8.27,8.27,8.23,8.25,118686.0,6.1684,6.1684,6.1386,6.1535,118686.0
2020-04-16 14:20:00,8.25,8.25,8.2,8.23,125106.0,6.1535,6.1535,6.1162,6.1386,125106.0
2020-04-16 14:30:00,8.22,8.27,8.22,8.23,142619.0,6.1311,6.1684,6.1311,6.1386,142619.0
2020-04-16 14:40:00,8.22,8.25,8.22,8.22,93238.0,6.1311,6.1535,6.1311,6.1311,93238.0
2020-04-16 14:50:00,8.22,8.26,8.22,8.26,120839.0,6.1311,6.161,6.1311,6.161,120839.0
2020-04-16 15:00:00,8.26,8.26,8.22,8.25,156242.0,6.161,6.161,6.1311,6.1535,156242.0
2020-04-16 15:10:00,8.25,8.26,8.2,8.21,164782.0,6.1535,6.161,6.1162,6.1237,164782.0
2020-04-16 15:20:00,8.21,8.26,8.2,8.24,127445.0,6.1237,6.161,6.1162,6.1461,127445.0
2020-04-16 15:30:00,8.24,8.25,8.22,8.22,171255.0,6.1461,6.1535,6.1311,6.1311,171255.0
2020-04-16 15:40:00,8.22,8.23,8.22,8.22,193358.0,6.1311,6.1386,6.1311,6.1311,193358.0
2020-04-16 15:50:00,8.22,8.23,8.08,8.09,878128.0,6.1311,6.1386,6.0267,6.0342,878128.0
2020-04-17 09:30:00,8.18,8.42,8.13,8.39,576847.0,6.1013,6.2803,6.064,6.2579,576847.0
2020-04-17 09:40:00,8.39,8.57,8.29,8.52,350286.0,6.2579,6.3922,6.1833,6.3549,350286.0
2020-04-17 09:50:00,8.52,8.65,8.5,8.64,306460.0,6.3549,6.4519,6.34,6.4444,306460.0
2020-04-17 10:00:00,8.65,8.73,8.61,8.68,368398.0,6.4519,6.5115,6.422,6.4742,368398.0
2020-04-17 10:10:00,8.68,8.71,8.48,8.56,292589.0,6.4742,6.4966,6.3251,6.3847,292589.0
2020-04-17 10:20:00,8.55,8.66,8.54,8.6,191064.0,6.3773,6.4593,6.3698,6.4146,191064.0
2020-04-17 10:30:00,8.6,8.61,8.44,8.49,255291.0,6.4146,6.422,6.2952,6.3325,255291.0
2020-04-17 10:40:00,8.48,8.55,8.47,8.48,175184.0,6.3251,6.3773,6.3176,6.3251,175184.0
2020-04-17 10:50:00,8.49,8.57,8.48,8.49,353730.0,6.3325,6.3922,6.3251,6.3325,353730.0
2020-04-17 11:00:00,8.48,8.59,8.47,8.59,335588.0,6.3251,6.4071,6.3176,6.4071,335588.0
2020-04-17 11:10:00,8.59,8.69,8.55,8.65,258478.0,6.4071,6.4817,6.3773,6.4519,258478.0
2020-04-17 11:20:00,8.66,8.73,8.58,8.71,279118.0,6.4593,6.5115,6.3997,6.4966,279118.0
2020-04-17 11:30:00,8.7,8.83,8.69,8.81,249778.0,6.4892,6.5861,6.4817,6.5712,249778.0
2020-04-17 11:40:00,8.81,8.84,8.76,8.77,221400.0,6.5712,6.5936,6.5339,6.5414,221400.0
2020-04-17 11:50:00,8.77,8.89,8.72,8.88,220559.0,6.5414,6.6309,6.5041,6.6234,220559.0
2020-04-17 12:00:00,8.88,8.98,8.84,8.96,253084.0,6.6234,6.698,6.5936,6.6831,253084.0
2020-04-17 12:10:00,8.96,9.01,8.92,9.01,227555.0,6.6831,6.7204,6.6533,6.7204,227555.0
2020-04-17 12:20:00,9.01,9.01,8.93,8.94,225205.0,6.7204,6.7204,6.6607,6.6682,225205.0
2020-04-17 12:30:00,8.95,9.03,8.94,9.0,185055.0,6.6756,6.7353,6.6682,6.7129,185055.0
2020-04-17 12:40:00,9.0,9.15,9.0,9.15,239121.0,6.7129,6.8248,6.7129,6.8248,239121.0
2020-04-17 12:50:00,9.15,9.17,9.05,9.12,281062.0,6.8248,6.8397,6.7502,6.8024,281062.0
2020-04-17 13:00:00,9.11,9.15,8.97,8.98,222179.0,6.795,6.8248,6.6905,6.698,222179.0
2020-04-17 13:10:00,8.98,9.12,8.95,9.1,272495.0,6.698,6.8024,6.6756,6.7875,272495.0
2020-04-17 13:20:00,9.1,9.11,9.03,9.05,150781.0,6.7875,6.795,6.7353,6.7502,150781.0
2020-04-17 13:30:00,9.06,9.16,9.04,9.16,135379.0,6.7577,6.8323,6.7428,6.8323,135379.0
2020-04-17 13:40:00,9.15,9.16,8.99,9.0,193112.0,6.8248,6.8323,6.7055,6.7129,193112.0
2020-04-17 13:50:00,8.99,9.09,8.98,9.06,178139.0,6.7055,6.78,6.698,6.7577,178139.0
2020-04-17 14:00:00,9.05,9.06,9.0,9.01,143756.0,6.7502,6.7577,6.7129,6.7204,143756.0
2020-04-17 14:10:00,9.02,9.02,8.95,9.01,265947.0,6.7278,6.7278,6.6756,6.7204,265947.0
2020-04-17 14:20:00,9.01,9.08,8.99,9.03,180643.0,6.7204,6.7726,6.7055,6.7353,180643.0
2020-04-17 14:30:00,9.04,9.07,8.99,9.04,141176.0,6.7428,6.7651,6.7055,6.7428,141176.0
2020-04-17 14:40:00,9.04,9.06,9.0,9.03,113518.0,6.7428,6.7577,6.7129,6.7353,113518.0
2020-04-17 14:50:00,9.03,9.04,9.0,9.03,111361.0,6.7353,6.7428,6.7129,6.7353,111361.0
2020-04-17 15:00:00,9.03,9.07,9.0,9.05,147422.0,6.7353,6.7651,6.7129,6.7502,147422.0
2020-04-17 15:10:00,9.05,9.09,9.03,9.07,248325.0,6.7502,6.78,6.7353,6.7651,248325.0
2020-04-17 15:20:00,9.07,9.08,9.02,9.02,183950.0,6.7651,6.7726,6.7278,6.7278,183950.0
2020-04-17 15:30:00,9.02,9.15,9.02,9.14,510537.0,6.7278,6.8248,6.7278,6.8173,510537.0
2020-04-17 15:40:00,9.13,9.17,9.08,9.13,557647.0,6.8099,6.8397,6.7726,6.8099,557647.0
2020-04-17 15:50:00,9.14,9.25,9.13,9.22,951886.0,6.8173,6.8994,6.8099,6.877,951886.0
2020-04-20 09:30:00,8.39,8.9,8.3,8.88,750296.0,6.2579,6.6383,6.1908,6.6234,750296.0
2020-04-20 09:40:00,8.88,9.05,8.79,9.02,572177.0,6.6234,6.7502,6.5563,6.7278,572177.0
2020-04-20 09:50:00,9.03,9.13,8.96,9.04,415819.0,6.7353,6.8099,6.6831,6.7428,415819.0
2020-04-20 10:00:00,9.05,9.13,8.93,9.1,294579.0,6.7502,6.8099,6.6607,6.7875,294579.0
2020-04-20 10:10:00,9.1,9.15,9.01,9.03,138895.0,6.7875,6.8248,6.7204,6.7353,138895.0
2020-04-20 10:20:00,9.04,9.04,8.96,9.0,153534.0,6.7428,6.7428,6.6831,6.7129,153534.0
2020-04-20 10:30:00,9.01,9.09,8.99,9.09,152315.0,6.7204,6.78,6.7055,6.78,152315.0
2020-04-20 10:40:00,9.09,9.36,9.08,9.34,480378.0,6.78,6.9814,6.7726,6.9665,480378.0
2020-04-20 10:50:00,9.34,9.42,9.28,9.32,313360.0,6.9665,7.0262,6.9218,6.9516,313360.0
2020-04-20 11:00:00,9.3,9.38,9.25,9.28,244452.0,6.9367,6.9964,6.8994,6.9218,244452.0
2020-04-20 11:10:00,9.28,9.29,9.13,9.24,398409.0,6.9218,6.9292,6.8099,6.8919,398409.0
2020-04-20 11:20:00,9.25,9.32,9.21,9.3,218104.0,6.8994,6.9516,6.8696,6.9367,218104.0
2020-04-20 11:30:00,9.3,9.44,9.26,9.41,311696.0,6.9367,7.0411,6.9068,7.0187,311696.0
2020-04-20 11:40:00,9.41,9.58,9.41,9.57,233736.0,7.0187,7.1455,7.0187,7.1381,233736.0
2020-04-20 11:50:00,9.57,9.58,9.48,9.55,274724.0,7.1381,7.1455,7.0709,7.1232,274724.0
2020-04-20 12:00:00,9.55,9.56,9.37,9.41,199785.0,7.1232,7.1306,6.9889,7.0187,199785.0
2020-04-20 12:10:00,9.41,9.43,9.29,9.36,165278.0,7.0187,7.0336,6.9292,6.9814,165278.0
2020-04-20 12:20:00,9.36,9.39,9.29,9.31,119193.0,6.9814,7.0038,6.9292,6.9441,119193.0
2020-04-20 12:30:00,9.31,9.43,9.31,9.35,124025.0,6.9441,7.0336,6.9441,6.974,124025.0
2020-04-20 12:40:00,9.35,9.35,9.25,9.27,79913.0,6.974,6.974,6.8994,6.9143,79913.0
2020-04-20 12:50:00,9.26,9.26,9.12,9.14,262443.0,6.9068,6.9068,6.8024,6.8173,262443.0
2020-04-20 13:00:00,9.14,9.21,9.05,9.18,348246.0,6.8173,6.8696,6.7502,6.8472,348246.0
2020-04-20 13:10:00,9.18,9.25,9.11,9.13,111734.0,6.8472,6.8994,6.795,6.8099,111734.0
2020-04-20 13:20:00,9.13,9.27,9.12,9.25,170362.0,6.8099,6.9143,6.8024,6.8994,170362.0
2020-04-20 13:30:00,9.25,9.26,9.13,9.25,165638.0,6.8994,6.9068,6.8099,6.8994,165638.0
2020-04-20 13:40:00,9.25,9.28,9.18,9.21,130066.0,6.8994,6.9218,6.8472,6.8696,130066.0
2020-04-20 13:50:00,9.21,9.25,9.18,9.2,76796.0,6.8696,6.8994,6.8472,6.8621,76796.0
2020-04-20 14:00:00,9.2,9.26,9.15,9.22,114594.0,6.8621,6.9068,6.8248,6.877,114594.0
2020-04-20 14:10:00,9.21,9.22,9.05,9.06,406349.0,6.8696,6.877,6.7502,6.7577,406349.0
2020-04-20 14:20:00,9.07,9.12,8.87,8.88,456579.0,6.7651,6.8024,6.616,6.6234,456579.0
2020-04-20 14:30:00,8.88,9.09,8.88,9.08,348858.0,6.6234,6.78,6.6234,6.7726,348858.0
2020-04-20 14:40:00,9.08,9.14,9.0,9.1,221091.0,6.7726,6.8173,6.7129,6.7875,221091.0
2020-04-20 14:50:00,9.09,9.15,9.0,9.0,227552.0,6.78,6.8248,6.7129,6.7129,227552.0
2020-04-20 15:00:00,9.01,9.2,9.0,9.03,242895.0,6.7204,6.8621,6.7129,6.7353,242895.0
2020-04-20 15:10:00,9.03,9.1,8.99,9.03,190746.0,6.7353,6.7875,6.7055,6.7353,190746.0
2020-04-20 15:20:00,9.03,9.08,9.0,9.08,290336.0,6.7353,6.7726,6.7129,6.7726,290336.0
2020-04-20 15:30:00,9.07,9.14,9.03,9.11,200346.0,6.7651,6.8173,6.7353,6.795,200346.0
2020-04-20 15:40:00,9.11,9.16,9.1,9.15,241646.0,6.795,6.8323,6.7875,6.8248,241646.0
2020-04-20 15:50:00,9.15,9.21,9.13,9.16,829087.0,6.8248,6.8696,6.8099,6.8323,829087.0
2020-04-21 09:30:00,8.69,8.88,8.58,8.79,639420.0,6.4817,6.6234,6.3997,6.5563,639420.0
2020-04-21 09:40:00,8.8,9.03,8.79,8.97,511865.0,6.5637,6.7353,6.5563,6.6905,511865.0
2020-04-21 09:50:00,8.97,9.17,8.93,9.06,646274.0,6.6905,6.8397,6.6607,6.7577,646274.0
2020-04-21 10:00:00,9.06,9.07,8.87,8.97,405764.0,6.7577,6.7651,6.616,6.6905,405764.0
2020-04-21 10:10:00,8.97,8.98,8.81,8.93,353652.0,6.6905,6.698,6.5712,6.6607,353652.0
2020-04-21 10:20:00,8.94,9.18,8.88,9.14,921771.0,6.6682,6.8472,6.6234,6.8173,921771.0
2020-04-21 10:30:00,9.15,9.18,9.09,9.15,377455.0,6.8248,6.8472,6.78,6.8248,377455.0
2020-04-21 10:40:00,9.15,9.16,9.05,9.1,229805.0,6.8248,6.8323,6.7502,6.7875,229805.0
2020-04-21 10:50:00,9.11,9.27,9.09,9.25,297331.0,6.795,6.9143,6.78,6.8994,297331.0
2020-04-21 11:00:00,9.24,9.25,9.04,9.05,244589.0,6.8919,6.8994,6.7428,6.7502,244589.0
2020-04-21 11:10:00,9.04,9.06,8.97,9.01,234395.0,6.7428,6.7577,6.6905,6.7204,234395.0
2020-04-21 11:20:00,9.01,9.04,8.9,8.93,182812.0,6.7204,6.7428,6.6383,6.6607,182812.0
2020-04-21 11:30:00,8.91,8.99,8.83,8.88,320997.0,6.6458,6.7055,6.5861,6.6234,320997.0
2020-04-21 11:40:00,8.88,8.92,8.82,8.85,209794.0,6.6234,6.6533,6.5787,6.601,209794.0
2020-04-21 11:50:00,8.84,8.95,8.82,8.93,229699.0,6.5936,6.6756,6.5787,6.6607,229699.0
2020-04-21 12:00:00,8.93,8.93,8.85,8.92,166849.0,6.6607,6.6607,6.601,6.6533,166849.0
2020-04-21 12:10:00,8.93,9.02,8.91,8.98,347491.0,6.6607,6.7278,6.6458,6.698,347491.0
2020-04-21 12:20:00,8.98,9.01,8.92,8.96,179253.0,6.698,6.7204,6.6533,6.6831,179253.0
2020-04-21 12:30:00,8.95,8.96,8.84,8.92,364280.0,6.6756,6.6831,6.5936,6.6533,364280.0
2020-04-21 12:40:00,8.92,8.99,8.87,8.96,305181.0,6.6533,6.7055,6.616,6.6831,305181.0
2020-04-21 12:50:00,8.95,9.03,8.92,8.95,348738.0,6.6756,6.7353,6.6533,6.6756,348738.0
2020-04-21 13:00:00,8.95,9.0,8.88,8.9,261130.0,6.6756,6.7129,6.6234,6.6383,261130.0
2020-04-21 13:10:00,8.9,8.93,8.83,8.84,208333.0,6.6383,6.6607,6.5861,6.5936,208333.0
2020-04-21 13:20:00,8.85,8.93,8.84,8.89,167760.0,6.601,6.6607,6.5936,6.6309,167760.0
2020-04-21 13:30:00,8.89,8.92,8.86,8.87,221192.0,6.6309,6.6533,6.6085,6.616,221192.0
2020-04-21 13:40:00,8.88,8.88,8.69,8.7,464129.0,6.6234,6.6234,6.4817,6.4892,464129.0
2020-04-21 13:50:00,8.7,8.75,8.65,8.71,573241.0,6.4892,6.5265,6.4519,6.4966,573241.0
2020-04-21 14:00:00,8.7,8.79,8.64,8.74,400841.0,6.4892,6.5563,6.4444,6.519,400841.0
2020-04-21 14:10:00,8.75,8.83,8.72,8.82,292687.0,6.5265,6.5861,6.5041,6.5787,292687.0
2020-04-21 14:20:00,8.81,8.91,8.79,8.86,323602.0,6.5712,6.6458,6.5563,6.6085,323602.0
2020-04-21 14:30:00,8.87,8.98,8.83,8.98,291935.0,6.616,6.698,6.5861,6.698,291935.0
2020-04-21 14:40:00,8.97,9.03,8.91,9.0,189133.0,6.6905,6.7353,6.6458,6.7129,189133.0
2020-04-21 14:50:00,9.0,9.13,8.97,9.12,190129.0,6.7129,6.8099,6.6905,6.8024,190129.0
2020-04-21 15:00:00,9.12,9.23,9.06,9.13,334706.0,6.8024,6.8845,6.7577,6.8099,334706.0
2020-04-21 15:10:00,9.13,9.21,9.12,9.15,243494.0,6.8099,6.8696,6.8024,6.8248,243494.0
2020-04-21 15:20:00,9.16,9.2,9.12,9.13,231644.0,6.8323,6.8621,6.8024,6.8099,231644.0
2020-04-21 15:30:00,9.13,9.15,9.05,9.07,263577.0,6.8099,6.8248,6.7502,6.7651,263577.0
2020-04-21 15:40:00,9.07,9.15,9.04,9.13,300796.0,6.7651,6.8248,6.7428,6.8099,300796.0
2020-04-21 15:50:00,9.13,9.15,9.04,9.05,644496.0,6.8099,6.8248,6.7428,6.7502,644496.0
2020-04-22 09:30:00,9.58,9.82,9.56,9.69,525384.0,7.1455,7.3245,7.1306,7.2276,525384.0
2020-04-22 09:40:00,9.69,9.74,9.55,9.56,380727.0,7.2276,7.2649,7.1232,7.1306,380727.0
2020-04-22 09:50:00,9.58,9.62,9.36,9.44,408948.0,7.1455,7.1754,6.9814,7.0411,408948.0
2020-04-22 10:00:00,9.45,9.53,9.35,9.52,260467.0,7.0486,7.1082,6.974,7.1008,260467.0
2020-04-22 10:10:00,9.53,9.57,9.42,9.5,209088.0,7.1082,7.1381,7.0262,7.0859,209088.0
2020-04-22 10:20:00,9.49,9.53,9.41,9.45,135691.0,7.0784,7.1082,7.0187,7.0486,135691.0
2020-04-22 10:30:00,9.46,9.61,9.43,9.57,236395.0,7.056,7.1679,7.0336,7.1381,236395.0
2020-04-22 10:40:00,9.57,9.62,9.55,9.58,250153.0,7.1381,7.1754,7.1232,7.1455,250153.0
2020-04-22 10:50:00,9.58,9.64,9.55,9.55,222742.0,7.1455,7.1903,7.1232,7.1232,222742.0
2020-04-22 11:00:00,9.56,9.57,9.41,9.45,182501.0,7.1306,7.1381,7.0187,7.0486,182501.0
2020-04-22 11:10:00,9.46,9.52,9.37,9.46,178194.0,7.056,7.1008,6.9889,7.056,178194.0
2020-04-22 11:20:00,9.46,9.49,9.41,9.42,93888.0,7.056,7.0784,7.0187,7.0262,93888.0
2020-04-22 11:30:00,9.43,9.54,9.43,9.51,96284.0,7.0336,7.1157,7.0336,7.0933,96284.0
2020-04-22 11:40:00,9.51,9.57,9.5,9.54,60921.0,7.0933,7.1381,7.0859,7.1157,60921.0
2020-04-22 11:50:00,9.53,9.58,9.49,9.53,132550.0,7.1082,7.1455,7.0784,7.1082,132550.0
2020-04-22 12:00:00,9.52,9.53,9.44,9.45,85701.0,7.1008,7.1082,7.0411,7.0486,85701.0
2020-04-22 12:10:00,9.45,9.46,9.38,9.41,111406.0,7.0486,7.056,6.9964,7.0187,111406.0
2020-04-22 12:20:00,9.41,9.42,9.35,9.41,126980.0,7.0187,7.0262,6.974,7.0187,126980.0
2020-04-22 12:30:00,9.42,9.45,9.37,9.4,82846.0,7.0262,7.0486,6.9889,7.0113,82846.0
2020-04-22 12:40:00,9.4,9.42,9.37,9.38,89950.0,7.0113,7.0262,6.9889,6.9964,89950.0
2020-04-22 12:50:00,9.38,9.41,9.33,9.4,100607.0,6.9964,7.0187,6.9591,7.0113,100607.0
2020-04-22 13:00:00,9.39,9.49,9.39,9.49,126593.0,7.0038,7.0784,7.0038,7.0784,126593.0
2020-04-22 13:10:00,9.48,9.52,9.45,9.49,115290.0,7.0709,7.1008,7.0486,7.0784,115290.0
2020-04-22 13:20:00,9.48,9.52,9.46,9.51,69563.0,7.0709,7.1008,7.056,7.0933,69563.0
2020-04-22 13:30:00,9.52,9.55,9.5,9.53,121917.0,7.1008,7.1232,7.0859,7.1082,121917.0
2020-04-22 13:40:00,9.53,9.59,9.53,9.58,139407.0,7.1082,7.153,7.1082,7.1455,139407.0
2020-04-22 13:50:00,9.57,9.66,9.55,9.62,184615.0,7.1381,7.2052,7.1232,7.1754,184615.0
2020-04-22 14:00:00,9.61,9.66,9.6,9.64,135451.0,7.1679,7.2052,7.1604,7.1903,135451.0
2020-04-22 14:10:00,9.64,9.65,9.55,9.55,82063.0,7.1903,7.1977,7.1232,7.1232,82063.0
2020-04-22 14:20:00,9.56,9.61,9.55,9.57,82805.0,7.1306,7.1679,7.1232,7.1381,82805.0
2020-04-22 14:30:00,9.57,9.62,9.56,9.62,69578.0,7.1381,7.1754,7.1306,7.1754,69578.0
2020-04-22 14:40:00,9.62,9.62,9.55,9.62,60954.0,7.1754,7.1754,7.1232,7.1754,60954.0
2020-04-22 14:50:00,9.61,9.65,9.6,9.62,108866.0,7.1679,7.1977,7.1604,7.1754,108866.0
2020-04-22 15:00:00,9.62,9.68,9.62,9.67,83190.0,7.1754,7.2201,7.1754,7.2127,83190.0
2020-04-22 15:10:00,9.67,9.69,9.64,9.69,80002.0,7.2127,7.2276,7.1903,7.2276,80002.0
2020-04-22 15:20:00,9.69,9.71,9.67,9.69,134738.0,7.2276,7.2425,7.2127,7.2276,134738.0
2020-04-22 15:30:00,9.69,9.74,9.68,9.73,249276.0,7.2276,7.2649,7.2201,7.2574,249276.0
2020-04-22 15:40:00,9.74,9.78,9.73,9.78,231650.0,7.2649,7.2947,7.2574,7.2947,231650.0
2020-04-22 15:50:00,9.77,9.8,9.73,9.74,474599.0,7.2872,7.3096,7.2574,7.2649,474599.0
2020-04-23 09:30:00,10.13,10.55,10.05,10.52,705700.0,7.5558,7.869,7.4961,7.8467,705700.0
2020-04-23 09:40:00,10.52,10.65,10.33,10.35,408376.0,7.8467,7.9436,7.7049,7.7199,408376.0
2020-04-23 09:50:00,10.36,10.52,10.34,10.45,472194.0,7.7273,7.8467,7.7124,7.7944,472194.0
2020-04-23 10:00:00,10.45,10.57,10.38,10.57,252322.0,7.7944,7.884,7.7422,7.884,252322.0
2020-04-23 10:10:00,10.58,10.65,10.51,10.6,341340.0,7.8914,7.9436,7.8392,7.9063,341340.0
2020-04-23 10:20:00,10.59,10.74,10.59,10.7,547694.0,7.8989,8.0108,7.8989,7.9809,547694.0
2020-04-23 10:30:00,10.7,10.81,10.69,10.81,534638.0,7.9809,8.063,7.9735,8.063,534638.0
2020-04-23 10:40:00,10.81,10.9,10.69,10.71,490314.0,8.063,8.1301,7.9735,7.9884,490314.0
2020-04-23 10:50:00,10.72,10.85,10.69,10.79,240881.0,7.9958,8.0928,7.9735,8.048,240881.0
2020-04-23 11:00:00,10.79,10.88,10.74,10.86,270863.0,8.048,8.1152,8.0108,8.1003,270863.0
2020-04-23 11:10:00,10.85,11.0,10.83,10.99,400571.0,8.0928,8.2047,8.0779,8.1972,400571.0
2020-04-23 11:20:00,10.99,10.99,10.88,10.89,290838.0,8.1972,8.1972,8.1152,8.1226,290838.0
2020-04-23 11:30:00,10.89,10.92,10.72,10.73,250330.0,8.1226,8.145,7.9958,8.0033,250330.0
2020-04-23 11:40:00,10.73,10.78,10.68,10.72,141559.0,8.0033,8.0406,7.966,7.9958,141559.0
2020-04-23 11:50:00,10.72,10.8,10.71,10.79,154494.0,7.9958,8.0555,7.9884,8.048,154494.0
2020-04-23 12:00:00,10.79,10.8,10.69,10.7,218833.0,8.048,8.0555,7.9735,7.9809,218833.0
2020-04-23 12:10:00,10.7,10.7,10.6,10.61,156939.0,7.9809,7.9809,7.9063,7.9138,156939.0
2020-04-23 12:20:00,10.61,10.69,10.58,10.64,156731.0,7.9138,7.9735,7.8914,7.9362,156731.0
2020-04-23 12:30:00,10.63,10.66,10.58,10.59,206511.0,7.9287,7.9511,7.8914,7.8989,206511.0
2020-04-23 12:40:00,10.59,10.62,10.38,10.5,315798.0,7.8989,7.9212,7.7422,7.8317,315798.0
2020-04-23 12:50:00,10.49,10.49,10.33,10.41,348210.0,7.8243,7.8243,7.7049,7.7646,348210.0
2020-04-23 13:00:00,10.4,10.5,10.39,10.44,156697.0,7.7572,7.8317,7.7497,7.787,156697.0
2020-04-23 13:10:00,10.44,10.56,10.42,10.54,187825.0,7.787,7.8765,7.7721,7.8616,187825.0
2020-04-23 13:20:00,10.53,10.54,10.42,10.46,165837.0,7.8541,7.8616,7.7721,7.8019,165837.0
2020-04-23 13:30:00,10.46,10.54,10.44,10.47,133376.0,7.8019,7.8616,7.787,7.8094,133376.0
2020-04-23 13:40:00,10.48,10.51,10.35,10.36,126319.0,7.8168,7.8392,7.7199,7.7273,126319.0
2020-04-23 13:50:00,10.36,10.4,10.32,10.35,166413.0,7.7273,7.7572,7.6975,7.7199,166413.0
2020-04-23 14:00:00,10.34,10.49,10.31,10.43,257015.0,7.7124,7.8243,7.69,7.7795,257015.0
2020-04-23 14:10:00,10.43,10.55,10.39,10.54,146339.0,7.7795,7.869,7.7497,7.8616,146339.0
2020-04-23 14:20:00,10.54,10.62,10.52,10.61,163464.0,7.8616,7.9212,7.8467,7.9138,163464.0
2020-04-23 14:30:00,10.62,10.66,10.58,10.62,162154.0,7.9212,7.9511,7.8914,7.9212,162154.0
2020-04-23 14:40:00,10.63,10.71,10.62,10.67,151467.0,7.9287,7.9884,7.9212,7.9585,151467.0
2020-04-23 14:50:00,10.68,10.72,10.61,10.62,120707.0,7.966,7.9958,7.9138,7.9212,120707.0
2020-04-23 15:00:00,10.63,10.64,10.57,10.57,120463.0,7.9287,7.9362,7.884,7.884,120463.0
2020-04-23 15:10:00,10.57,10.6,10.54,10.54,133212.0,7.884,7.9063,7.8616,7.8616,133212.0
2020-04-23 15:20:00,10.54,10.64,10.54,10.63,162942.0,7.8616,7.9362,7.8616,7.9287,162942.0
2020-04-23 15:30:00,10.62,10.68,10.58,10.66,251349.0,7.9212,7.966,7.8914,7.9511,251349.0
2020-04-23 15:40:00,10.65,10.71,10.63,10.71,212211.0,7.9436,7.9884,7.9287,7.9884,212211.0
2020-04-23 15:50:00,10.69,10.7,10.56,10.57,731641.0,7.9735,7.9809,7.8765,7.884,731641.0
2020-04-24 09:30:00,10.9,11.23,10.85,11.05,605210.0,8.1301,8.3762,8.0928,8.242,605210.0
2020-04-24 09:40:00,11.04,11.08,10.89,10.92,414008.0,8.2345,8.2644,8.1226,8.145,414008.0
2020-04-24 09:50:00,10.92,11.02,10.86,10.96,347622.0,8.145,8.2196,8.1003,8.1748,347622.0
2020-04-24 10:00:00,10.96,10.98,10.85,10.86,290629.0,8.1748,8.1898,8.0928,8.1003,290629.0
2020-04-24 10:10:00,10.85,10.85,10.64,10.71,352558.0,8.0928,8.0928,7.9362,7.9884,352558.0
2020-04-24 10:20:00,10.71,10.71,10.45,10.51,351259.0,7.9884,7.9884,7.7944,7.8392,351259.0
2020-04-24 10:30:00,10.51,10.6,10.47,10.59,301019.0,7.8392,7.9063,7.8094,7.8989,301019.0
2020-04-24 10:40:00,10.59,10.66,10.54,10.6,262971.0,7.8989,7.9511,7.8616,7.9063,262971.0
2020-04-24 10:50:00,10.6,10.68,10.53,10.59,179077.0,7.9063,7.966,7.8541,7.8989,179077.0
2020-04-24 11:00:00,10.59,10.59,10.43,10.44,281997.0,7.8989,7.8989,7.7795,7.787,281997.0
2020-04-24 11:10:00,10.43,10.44,10.33,10.42,209151.0,7.7795,7.787,7.7049,7.7721,209151.0
2020-04-24 11:20:00,10.43,10.48,10.39,10.39,167767.0,7.7795,7.8168,7.7497,7.7497,167767.0
2020-04-24 11:30:00,10.38,10.47,10.35,10.46,155157.0,7.7422,7.8094,7.7199,7.8019,155157.0
2020-04-24 11:40:00,10.46,10.47,10.33,10.37,213889.0,7.8019,7.8094,7.7049,7.7348,213889.0
2020-04-24 11:50:00,10.38,10.39,10.32,10.37,185902.0,7.7422,7.7497,7.6975,7.7348,185902.0
2020-04-24 12:00:00,10.36,10.38,10.31,10.32,153287.0,7.7273,7.7422,7.69,7.6975,153287.0
2020-04-24 12:10:00,10.32,10.32,10.22,10.28,206536.0,7.6975,7.6975,7.6229,7.6676,206536.0
2020-04-24 12:20:00,10.29,10.29,10.19,10.22,221876.0,7.6751,7.6751,7.6005,7.6229,221876.0
2020-04-24 12:30:00,10.22,10.29,10.2,10.29,131897.0,7.6229,7.6751,7.608,7.6751,131897.0
2020-04-24 12:40:00,10.29,10.39,10.26,10.37,195555.0,7.6751,7.7497,7.6527,7.7348,195555.0
2020-04-24 12:50:00,10.37,10.37,10.32,10.36,109894.0,7.7348,7.7348,7.6975,7.7273,109894.0
2020-04-24 13:00:00,10.36,10.36,10.27,10.31,153492.0,7.7273,7.7273,7.6602,7.69,153492.0
2020-04-24 13:10:00,10.3,10.35,10.26,10.34,169317.0,7.6826,7.7199,7.6527,7.7124,169317.0
2020-04-24 13:20:00,10.34,10.41,10.32,10.39,139762.0,7.7124,7.7646,7.6975,7.7497,139762.0
2020-04-24 13:30:00,10.4,10.41,10.37,10.39,180029.0,7.7572,7.7646,7.7348,7.7497,180029.0
2020-04-24 13:40:00,10.39,10.54,10.39,10.51,204418.0,7.7497,7.8616,7.7497,7.8392,204418.0
2020-04-24 13:50:00,10.5,10.53,10.47,10.53,160189.0,7.8317,7.8541,7.8094,7.8541,160189.0
2020-04-24 14:00:00,10.53,10.54,10.46,10.53,139232.0,7.8541,7.8616,7.8019,7.8541,139232.0
2020-04-24 14:10:00,10.53,10.55,10.5,10.51,131319.0,7.8541,7.869,7.8317,7.8392,131319.0
2020-04-24 14:20:00,10.52,10.58,10.5,10.57,230818.0,7.8467,7.8914,7.8317,7.884,230818.0
2020-04-24 14:30:00,10.57,10.59,10.53,10.58,196879.0,7.884,7.8989,7.8541,7.8914,196879.0
2020-04-24 14:40:00,10.58,10.64,10.56,10.63,170209.0,7.8914,7.9362,7.8765,7.9287,170209.0
2020-04-24 14:50:00,10.64,10.66,10.6,10.61,234897.0,7.9362,7.9511,7.9063,7.9138,234897.0
2020-04-24 15:00:00,10.61,10.67,10.59,10.67,217856.0,7.9138,7.9585,7.8989,7.9585,217856.0
2020-04-24 15:10:00,10.67,10.69,10.63,10.66,223931.0,7.9585,7.9735,7.9287,7.9511,223931.0
2020-04-24 15:20:00,10.67,10.74,10.66,10.72,393196.0,7.9585,8.0108,7.9511,7.9958,393196.0
2020-04-24 15:30:00,10.73,10.75,10.68,10.74,296722.0,8.0033,8.0182,7.966,8.0108,296722.0
2020-04-24 15:40:00,10.74,10.76,10.64,10.66,417542.0,8.0108,8.0257,7.9362,7.9511,417542.0
2020-04-24 15:50:00,10.65,10.66,10.5,10.53,681259.0,7.9436,7.9511,7.8317,7.8541,681259.0
2020-04-27 09:30:00,10.3,10.3,10.07,10.13,336821.0,7.6826,7.6826,7.511,7.5558,336821.0
2020-04-27 09:40:00,10.14,10.15,9.88,10.12,362672.0,7.5632,7.5707,7.3693,7.5483,362672.0
2020-04-27 09:50:00,10.13,10.22,10.11,10.18,269810.0,7.5558,7.6229,7.5408,7.5931,269810.0
2020-04-27 10:00:00,10.18,10.2,10.05,10.11,174659.0,7.5931,7.608,7.4961,7.5408,174659.0
2020-04-27 10:10:00,10.11,10.28,10.03,10.28,135720.0,7.5408,7.6676,7.4812,7.6676,135720.0
2020-04-27 10:20:00,10.27,10.38,10.19,10.19,180181.0,7.6602,7.7422,7.6005,7.6005,180181.0
2020-04-27 10:30:00,10.19,10.27,10.19,10.23,75530.0,7.6005,7.6602,7.6005,7.6304,75530.0
2020-04-27 10:40:00,10.23,10.37,10.21,10.37,87406.0,7.6304,7.7348,7.6154,7.7348,87406.0
2020-04-27 10:50:00,10.37,10.41,10.32,10.35,143899.0,7.7348,7.7646,7.6975,7.7199,143899.0
2020-04-27 11:00:00,10.34,10.43,10.32,10.41,186961.0,7.7124,7.7795,7.6975,7.7646,186961.0
2020-04-27 11:10:00,10.43,10.44,10.29,10.33,146701.0,7.7795,7.787,7.6751,7.7049,146701.0
2020-04-27 11:20:00,10.34,10.34,10.27,10.32,89804.0,7.7124,7.7124,7.6602,7.6975,89804.0
2020-04-27 11:30:00,10.32,10.38,10.27,10.35,200623.0,7.6975,7.7422,7.6602,7.7199,200623.0
2020-04-27 11:40:00,10.36,10.42,10.35,10.4,77812.0,7.7273,7.7721,7.7199,7.7572,77812.0
2020-04-27 11:50:00,10.41,10.41,10.34,10.41,52397.0,7.7646,7.7646,7.7124,7.7646,52397.0
2020-04-27 12:00:00,10.41,10.48,10.38,10.47,128156.0,7.7646,7.8168,7.7422,7.8094,128156.0
2020-04-27 12:10:00,10.46,10.49,10.42,10.46,78081.0,7.8019,7.8243,7.7721,7.8019,78081.0
2020-04-27 12:20:00,10.46,10.48,10.41,10.45,86551.0,7.8019,7.8168,7.7646,7.7944,86551.0
2020-04-27 12:30:00,10.45,10.46,10.37,10.39,132315.0,7.7944,7.8019,7.7348,7.7497,132315.0
2020-04-27 12:40:00,10.4,10.43,10.36,10.41,83437.0,7.7572,7.7795,7.7273,7.7646,83437.0
2020-04-27 12:50:00,10.41,10.45,10.39,10.44,78289.0,7.7646,7.7944,7.7497,7.787,78289.0
2020-04-27 13:00:00,10.43,10.44,10.36,10.37,63190.0,7.7795,7.787,7.7273,7.7348,63190.0
2020-04-27 13:10:00,10.38,10.4,10.35,10.37,56387.0,7.7422,7.7572,7.7199,7.7348,56387.0
2020-04-27 13:20:00,10.37,10.46,10.35,10.46,102675.0,7.7348,7.8019,7.7199,7.8019,102675.0
2020-04-27 13:30:00,10.45,10.5,10.44,10.49,125675.0,7.7944,7.8317,7.787,7.8243,125675.0
2020-04-27 13:40:00,10.5,10.55,10.49,10.55,133130.0,7.8317,7.869,7.8243,7.869,133130.0
2020-04-27 13:50:00,10.55,10.57,10.5,10.53,144786.0,7.869,7.884,7.8317,7.8541,144786.0
2020-04-27 14:00:00,10.53,10.59,10.51,10.57,121167.0,7.8541,7.8989,7.8392,7.884,121167.0
2020-04-27 14:10:00,10.57,10.64,10.55,10.61,93964.0,7.884,7.9362,7.869,7.9138,93964.0
2020-04-27 14:20:00,10.61,10.68,10.6,10.68,165683.0,7.9138,7.966,7.9063,7.966,165683.0
2020-04-27 14:30:00,10.68,10.73,10.67,10.7,192656.0,7.966,8.0033,7.9585,7.9809,192656.0
2020-04-27 14:40:00,10.7,10.78,10.7,10.72,175441.0,7.9809,8.0406,7.9809,7.9958,175441.0
2020-04-27 14:50:00,10.73,10.84,10.72,10.83,142180.0,8.0033,8.0853,7.9958,8.0779,142180.0
2020-04-27 15:00:00,10.83,10.89,10.8,10.86,213900.0,8.0779,8.1226,8.0555,8.1003,213900.0
2020-04-27 15:10:00,10.86,10.89,10.83,10.87,203994.0,8.1003,8.1226,8.0779,8.1077,203994.0
2020-04-27 15:20:00,10.87,10.88,10.8,10.82,187444.0,8.1077,8.1152,8.0555,8.0704,187444.0
2020-04-27 15:30:00,10.82,10.85,10.77,10.8,329492.0,8.0704,8.0928,8.0331,8.0555,329492.0
2020-04-27 15:40:00,10.8,10.84,10.77,10.84,271174.0,8.0555,8.0853,8.0331,8.0853,271174.0
2020-04-27 15:50:00,10.83,10.84,10.75,10.76,576157.0,8.0779,8.0853,8.0182,8.0257,576157.0
2020-04-28 09:30:00,11.03,11.25,10.97,11.09,444976.0,8.2271,8.3912,8.1823,8.2718,444976.0
2020-04-28 09:40:00,11.08,11.1,10.93,11.08,238022.0,8.2644,8.2793,8.1525,8.2644,238022.0
2020-04-28 09:50:00,11.07,11.18,11.04,11.05,170263.0,8.2569,8.3389,8.2345,8.242,170263.0
2020-04-28 10:00:00,11.05,11.2,11.01,11.2,233571.0,8.242,8.3539,8.2121,8.3539,233571.0
2020-04-28 10:10:00,11.19,11.2,11.1,11.11,213679.0,8.3464,8.3539,8.2793,8.2867,213679.0
2020-04-28 10:20:00,11.11,11.11,10.87,10.96,467646.0,8.2867,8.2867,8.1077,8.1748,467646.0
2020-04-28 10:30:00,10.96,11.0,10.91,10.95,187051.0,8.1748,8.2047,8.1376,8.1674,187051.0
2020-04-28 10:40:00,10.95,10.97,10.77,10.81,241056.0,8.1674,8.1823,8.0331,8.063,241056.0
2020-04-28 10:50:00,10.82,10.82,10.66,10.71,314961.0,8.0704,8.0704,7.9511,7.9884,314961.0
2020-04-28 11:00:00,10.71,10.95,10.7,10.92,288410.0,7.9884,8.1674,7.9809,8.145,288410.0
2020-04-28 11:10:00,10.92,11.04,10.9,11.04,306893.0,8.145,8.2345,8.1301,8.2345,306893.0
2020-04-28 11:20:00,11.05,11.11,11.01,11.04,121733.0,8.242,8.2867,8.2121,8.2345,121733.0
2020-04-28 11:30:00,11.03,11.11,10.97,10.97,213122.0,8.2271,8.2867,8.1823,8.1823,213122.0
2020-04-28 11:40:00,10.97,11.07,10.94,10.98,202810.0,8.1823,8.2569,8.1599,8.1898,202810.0
2020-04-28 11:50:00,10.98,11.07,10.95,11.04,173206.0,8.1898,8.2569,8.1674,8.2345,173206.0
2020-04-28 12:00:00,11.04,11.09,10.99,11.07,115231.0,8.2345,8.2718,8.1972,8.2569,115231.0
2020-04-28 12:10:00,11.07,11.1,10.97,10.98,123468.0,8.2569,8.2793,8.1823,8.1898,123468.0
2020-04-28 12:20:00,10.99,11.03,10.95,11.0,130922.0,8.1972,8.2271,8.1674,8.2047,130922.0
2020-04-28 12:30:00,11.0,11.04,10.97,11.02,87793.0,8.2047,8.2345,8.1823,8.2196,87793.0
2020-04-28 12:40:00,11.01,11.02,10.96,11.0,85710.0,8.2121,8.2196,8.1748,8.2047,85710.0
2020-04-28 12:50:00,10.99,11.06,10.97,11.03,146212.0,8.1972,8.2494,8.1823,8.2271,146212.0
2020-04-28 13:00:00,11.03,11.05,11.0,11.04,111953.0,8.2271,8.242,8.2047,8.2345,111953.0
2020-04-28 13:10:00,11.04,11.06,10.99,11.01,105686.0,8.2345,8.2494,8.1972,8.2121,105686.0
2020-04-28 13:20:00,11.01,11.07,10.99,11.04,104637.0,8.2121,8.2569,8.1972,8.2345,104637.0
2020-04-28 13:30:00,11.04,11.07,11.03,11.04,67525.0,8.2345,8.2569,8.2271,8.2345,67525.0
2020-04-28 13:40:00,11.04,11.09,11.03,11.07,81413.0,8.2345,8.2718,8.2271,8.2569,81413.0
2020-04-28 13:50:00,11.06,11.07,11.01,11.02,83150.0,8.2494,8.2569,8.2121,8.2196,83150.0
2020-04-28 14:00:00,11.02,11.07,11.01,11.06,75326.0,8.2196,8.2569,8.2121,8.2494,75326.0
2020-04-28 14:10:00,11.06,11.15,11.06,11.12,116505.0,8.2494,8.3166,8.2494,8.2942,116505.0
2020-04-28 14:20:00,11.12,11.18,11.1,11.16,131833.0,8.2942,8.3389,8.2793,8.324,131833.0
2020-04-28 14:30:00,11.16,11.2,11.11,11.13,99668.0,8.324,8.3539,8.2867,8.3016,99668.0
2020-04-28 14:40:00,11.13,11.17,11.11,11.15,91512.0,8.3016,8.3315,8.2867,8.3166,91512.0
2020-04-28 14:50:00,11.15,11.16,11.07,11.09,89614.0,8.3166,8.324,8.2569,8.2718,89614.0
2020-04-28 15:00:00,11.09,11.11,11.05,11.08,122489.0,8.2718,8.2867,8.242,8.2644,122489.0
2020-04-28 15:10:00,11.08,11.09,10.98,11.02,187029.0,8.2644,8.2718,8.1898,8.2196,187029.0
2020-04-28 15:20:00,11.02,11.06,10.97,11.05,226155.0,8.2196,8.2494,8.1823,8.242,226155.0
2020-04-28 15:30:00,11.05,11.07,11.02,11.05,202660.0,8.242,8.2569,8.2196,8.242,202660.0
2020-04-28 15:40:00,11.06,11.08,11.02,11.02,339071.0,8.2494,8.2644,8.2196,8.2196,339071.0
2020-04-28 15:50:00,11.02,11.03,10.95,10.97,571849.0,8.2196,8.2271,8.1674,8.1823,571849.0
2020-04-29 09:30:00,11.51,11.72,11.44,11.52,440831.0,8.5851,8.7417,8.5329,8.5925,440831.0
2020-04-29 09:40:00,11.52,11.59,11.41,11.49,246038.0,8.5925,8.6447,8.5105,8.5702,246038.0
2020-04-29 09:50:00,11.48,11.54,11.38,11.46,197892.0,8.5627,8.6075,8.4881,8.5478,197892.0
2020-04-29 10:00:00,11.45,11.54,11.34,11.5,268764.0,8.5403,8.6075,8.4583,8.5776,268764.0
2020-04-29 10:10:00,11.5,11.58,11.46,11.55,257709.0,8.5776,8.6373,8.5478,8.6149,257709.0
2020-04-29 10:20:00,11.55,11.69,11.53,11.65,165142.0,8.6149,8.7193,8.6,8.6895,165142.0
2020-04-29 10:30:00,11.65,11.79,11.63,11.78,190841.0,8.6895,8.7939,8.6746,8.7865,190841.0
2020-04-29 10:40:00,11.78,11.96,11.78,11.85,442071.0,8.7865,8.9207,8.7865,8.8387,442071.0
2020-04-29 10:50:00,11.85,11.97,11.84,11.95,250269.0,8.8387,8.9282,8.8312,8.9133,250269.0
2020-04-29 11:00:00,11.95,11.98,11.76,11.81,250581.0,8.9133,8.9356,8.7715,8.8088,250581.0
2020-04-29 11:10:00,11.8,11.89,11.69,11.87,212450.0,8.8014,8.8685,8.7193,8.8536,212450.0
2020-04-29 11:20:00,11.87,12.09,11.85,12.04,367296.0,8.8536,9.0177,8.8387,8.9804,367296.0
2020-04-29 11:30:00,12.04,12.09,11.93,11.95,158925.0,8.9804,9.0177,8.8983,8.9133,158925.0
2020-04-29 11:40:00,11.95,11.96,11.81,11.83,144987.0,8.9133,8.9207,8.8088,8.8238,144987.0
2020-04-29 11:50:00,11.84,11.9,11.81,11.84,196519.0,8.8312,8.876,8.8088,8.8312,196519.0
2020-04-29 12:00:00,11.85,11.85,11.75,11.83,156218.0,8.8387,8.8387,8.7641,8.8238,156218.0
2020-04-29 12:10:00,11.83,11.83,11.76,11.82,248381.0,8.8238,8.8238,8.7715,8.8163,248381.0
2020-04-29 12:20:00,11.83,11.91,11.82,11.83,232980.0,8.8238,8.8834,8.8163,8.8238,232980.0
2020-04-29 12:30:00,11.83,11.95,11.82,11.93,101544.0,8.8238,8.9133,8.8163,8.8983,101544.0
2020-04-29 12:40:00,11.93,11.95,11.89,11.93,73416.0,8.8983,8.9133,8.8685,8.8983,73416.0
2020-04-29 12:50:00,11.93,11.94,11.82,11.87,127879.0,8.8983,8.9058,8.8163,8.8536,127879.0
2020-04-29 13:00:00,11.87,11.87,11.84,11.85,127008.0,8.8536,8.8536,8.8312,8.8387,127008.0
2020-04-29 13:10:00,11.86,11.88,11.8,11.81,127806.0,8.8461,8.8611,8.8014,8.8088,127806.0
2020-04-29 13:20:00,11.81,11.85,11.72,11.77,185872.0,8.8088,8.8387,8.7417,8.779,185872.0
2020-04-29 13:30:00,11.76,11.78,11.7,11.75,106621.0,8.7715,8.7865,8.7268,8.7641,106621.0
2020-04-29 13:40:00,11.75,11.78,11.7,11.71,135155.0,8.7641,8.7865,8.7268,8.7343,135155.0
2020-04-29 13:50:00,11.72,11.73,11.62,11.67,134209.0,8.7417,8.7492,8.6671,8.7044,134209.0
2020-04-29 14:00:00,11.67,11.69,11.6,11.64,171278.0,8.7044,8.7193,8.6522,8.682,171278.0
2020-04-29 14:10:00,11.64,11.84,11.63,11.81,205665.0,8.682,8.8312,8.6746,8.8088,205665.0
2020-04-29 14:20:00,11.81,11.86,11.78,11.82,177225.0,8.8088,8.8461,8.7865,8.8163,177225.0
2020-04-29 14:30:00,11.82,11.84,11.76,11.83,85823.0,8.8163,8.8312,8.7715,8.8238,85823.0
2020-04-29 14:40:00,11.82,11.91,11.81,11.88,147008.0,8.8163,8.8834,8.8088,8.8611,147008.0
2020-04-29 14:50:00,11.88,11.98,11.86,11.97,171286.0,8.8611,8.9356,8.8461,8.9282,171286.0
2020-04-29 15:00:00,11.98,12.15,11.95,12.15,380319.0,8.9356,9.0624,8.9133,9.0624,380319.0
2020-04-29 15:10:00,12.15,12.21,12.11,12.16,197776.0,9.0624,9.1072,9.0326,9.0699,197776.0
2020-04-29 15:20:00,12.17,12.32,12.15,12.25,387899.0,9.0774,9.1892,9.0624,9.137,387899.0
2020-04-29 15:30:00,12.25,12.41,12.24,12.4,764017.0,9.137,9.2564,9.1296,9.2489,764017.0
2020-04-29 15:40:00,12.41,12.53,12.39,12.53,551533.0,9.2564,9.3459,9.2415,9.3459,551533.0
2020-04-29 15:50:00,12.52,12.69,12.44,12.65,1472259.0,9.3384,9.4652,9.2787,9.4354,1472259.0
2020-04-30 09:30:00,12.81,12.85,11.9,11.98,679066.0,9.5547,9.5846,8.876,8.9356,679066.0
2020-04-30 09:40:00,11.98,12.39,11.98,12.25,390223.0,8.9356,9.2415,8.9356,9.137,390223.0
2020-04-30 09:50:00,12.26,12.78,12.24,12.68,469598.0,9.1445,9.5323,9.1296,9.4578,469598.0
2020-04-30 10:00:00,12.67,12.76,12.4,12.45,319563.0,9.4503,9.5174,9.2489,9.2862,319563.0
2020-04-30 10:10:00,12.46,12.81,12.46,12.72,291324.0,9.2937,9.5547,9.2937,9.4876,291324.0
2020-04-30 10:20:00,12.72,12.73,12.52,12.57,296850.0,9.4876,9.4951,9.3384,9.3757,296850.0
2020-04-30 10:30:00,12.57,12.75,12.55,12.65,265551.0,9.3757,9.51,9.3608,9.4354,265551.0
2020-04-30 10:40:00,12.66,12.66,12.42,12.42,391105.0,9.4428,9.4428,9.2638,9.2638,391105.0
2020-04-30 10:50:00,12.43,12.48,12.32,12.33,218455.0,9.2713,9.3086,9.1892,9.1967,218455.0
2020-04-30 11:00:00,12.34,12.41,12.2,12.29,253314.0,9.2042,9.2564,9.0997,9.1669,253314.0
2020-04-30 11:10:00,12.29,12.53,12.27,12.42,306739.0,9.1669,9.3459,9.1519,9.2638,306739.0
2020-04-30 11:20:00,12.42,12.47,12.35,12.42,141975.0,9.2638,9.3011,9.2116,9.2638,141975.0
2020-04-30 11:30:00,12.42,12.49,12.36,12.48,145572.0,9.2638,9.316,9.2191,9.3086,145572.0
2020-04-30 11:40:00,12.48,12.5,12.34,12.36,118707.0,9.3086,9.3235,9.2042,9.2191,118707.0
2020-04-30 11:50:00,12.36,12.39,12.28,12.28,142387.0,9.2191,9.2415,9.1594,9.1594,142387.0
2020-04-30 12:00:00,12.28,12.28,12.06,12.26,345713.0,9.1594,9.1594,8.9953,9.1445,345713.0
2020-04-30 12:10:00,12.26,12.32,12.21,12.28,90907.0,9.1445,9.1892,9.1072,9.1594,90907.0
2020-04-30 12:20:00,12.27,12.32,12.23,12.31,91623.0,9.1519,9.1892,9.1221,9.1818,91623.0
2020-04-30 12:30:00,12.32,12.32,12.19,12.32,125946.0,9.1892,9.1892,9.0923,9.1892,125946.0
2020-04-30 12:40:00,12.33,12.36,12.28,12.35,160226.0,9.1967,9.2191,9.1594,9.2116,160226.0
2020-04-30 12:50:00,12.35,12.41,12.32,12.34,115082.0,9.2116,9.2564,9.1892,9.2042,115082.0
2020-04-30 13:00:00,12.34,12.34,12.18,12.25,137588.0,9.2042,9.2042,9.0848,9.137,137588.0
2020-04-30 13:10:00,12.24,12.33,12.22,12.3,105641.0,9.1296,9.1967,9.1147,9.1743,105641.0
2020-04-30 13:20:00,12.31,12.32,12.18,12.23,141957.0,9.1818,9.1892,9.0848,9.1221,141957.0
2020-04-30 13:30:00,12.22,12.4,12.17,12.38,163851.0,9.1147,9.2489,9.0774,9.234,163851.0
2020-04-30 13:40:00,12.38,12.39,12.29,12.36,160429.0,9.234,9.2415,9.1669,9.2191,160429.0
2020-04-30 13:50:00,12.36,12.44,12.29,12.34,168363.0,9.2191,9.2787,9.1669,9.2042,168363.0
2020-04-30 14:00:00,12.34,12.42,12.31,12.38,101603.0,9.2042,9.2638,9.1818,9.234,101603.0
2020-04-30 14:10:00,12.38,12.45,12.33,12.35,154718.0,9.234,9.2862,9.1967,9.2116,154718.0
2020-04-30 14:20:00,12.34,12.43,12.28,12.43,156370.0,9.2042,9.2713,9.1594,9.2713,156370.0
2020-04-30 14:30:00,12.43,12.52,12.41,12.48,179092.0,9.2713,9.3384,9.2564,9.3086,179092.0
2020-04-30 14:40:00,12.47,12.55,12.45,12.53,170223.0,9.3011,9.3608,9.2862,9.3459,170223.0
2020-04-30 14:50:00,12.54,12.64,12.53,12.61,171543.0,9.3533,9.4279,9.3459,9.4055,171543.0
2020-04-30 15:00:00,12.61,12.63,12.54,12.6,111273.0,9.4055,9.4205,9.3533,9.3981,111273.0
2020-04-30 15:10:00,12.59,12.62,12.48,12.49,192619.0,9.3906,9.413,9.3086,9.316,192619.0
2020-04-30 15:20:00,12.49,12.54,12.47,12.53,128402.0,9.316,9.3533,9.3011,9.3459,128402.0
2020-04-30 15:30:00,12.53,12.56,12.44,12.51,192688.0,9.3459,9.3683,9.2787,9.331,192688.0
2020-04-30 15:40:00,12.5,12.53,12.45,12.46,236579.0,9.3235,9.3459,9.2862,9.2937,236579.0
2020-04-30 15:50:00,12.47,12.63,12.47,12.47,565642.0,9.3011,9.4205,9.3011,9.3011,565642.0
2020-05-01 09:30:00,11.92,12.2,11.86,12.16,391035.0,8.8909,9.0997,8.8461,9.0699,391035.0
2020-05-01 09:40:00,12.16,12.17,11.92,11.93,248709.0,9.0699,9.0774,8.8909,8.8983,248709.0
2020-05-01 09:50:00,11.92,11.95,11.56,11.74,443435.0,8.8909,8.9133,8.6224,8.7566,443435.0
2020-05-01 10:00:00,11.76,11.81,11.62,11.62,328132.0,8.7715,8.8088,8.6671,8.6671,328132.0
2020-05-01 10:10:00,11.63,11.67,11.53,11.59,347268.0,8.6746,8.7044,8.6,8.6447,347268.0
2020-05-01 10:20:00,11.58,11.63,11.47,11.51,242207.0,8.6373,8.6746,8.5552,8.5851,242207.0
2020-05-01 10:30:00,11.52,11.61,11.42,11.54,210800.0,8.5925,8.6597,8.518,8.6075,210800.0
2020-05-01 10:40:00,11.54,11.69,11.53,11.63,191850.0,8.6075,8.7193,8.6,8.6746,191850.0
2020-05-01 10:50:00,11.63,11.69,11.58,11.62,137372.0,8.6746,8.7193,8.6373,8.6671,137372.0
2020-05-01 11:00:00,11.62,11.62,11.5,11.55,104896.0,8.6671,8.6671,8.5776,8.6149,104896.0
2020-05-01 11:10:00,11.55,11.55,11.49,11.5,73719.0,8.6149,8.6149,8.5702,8.5776,73719.0
2020-05-01 11:20:00,11.5,11.56,11.45,11.47,116534.0,8.5776,8.6224,8.5403,8.5552,116534.0
2020-05-01 11:30:00,11.47,11.49,11.34,11.35,139614.0,8.5552,8.5702,8.4583,8.4657,139614.0
2020-05-01 11:40:00,11.34,11.35,11.23,11.24,135424.0,8.4583,8.4657,8.3762,8.3837,135424.0
2020-05-01 11:50:00,11.24,11.24,11.1,11.13,144700.0,8.3837,8.3837,8.2793,8.3016,144700.0
2020-05-01 12:00:00,11.13,11.2,11.08,11.18,132911.0,8.3016,8.3539,8.2644,8.3389,132911.0
2020-05-01 12:10:00,11.18,11.32,11.17,11.3,98972.0,8.3389,8.4434,8.3315,8.4284,98972.0
2020-05-01 12:20:00,11.31,11.32,11.16,11.16,80705.0,8.4359,8.4434,8.324,8.324,80705.0
2020-05-01 12:30:00,11.17,11.24,11.14,11.21,80542.0,8.3315,8.3837,8.3091,8.3613,80542.0
2020-05-01 12:40:00,11.21,11.22,11.19,11.2,60621.0,8.3613,8.3688,8.3464,8.3539,60621.0
2020-05-01 12:50:00,11.2,11.24,11.19,11.2,57150.0,8.3539,8.3837,8.3464,8.3539,57150.0
2020-05-01 13:00:00,11.21,11.31,11.2,11.26,101738.0,8.3613,8.4359,8.3539,8.3986,101738.0
2020-05-01 13:10:00,11.26,11.32,11.25,11.3,85141.0,8.3986,8.4434,8.3912,8.4284,85141.0
2020-05-01 13:20:00,11.31,11.31,11.18,11.21,117106.0,8.4359,8.4359,8.3389,8.3613,117106.0
2020-05-01 13:30:00,11.21,11.25,11.2,11.23,86155.0,8.3613,8.3912,8.3539,8.3762,86155.0
2020-05-01 13:40:00,11.23,11.23,11.15,11.15,91491.0,8.3762,8.3762,8.3166,8.3166,91491.0
2020-05-01 13:50:00,11.16,11.17,11.09,11.11,108431.0,8.324,8.3315,8.2718,8.2867,108431.0
2020-05-01 14:00:00,11.1,11.16,11.09,11.14,89198.0,8.2793,8.324,8.2718,8.3091,89198.0
2020-05-01 14:10:00,11.14,11.16,11.11,11.13,61228.0,8.3091,8.324,8.2867,8.3016,61228.0
2020-05-01 14:20:00,11.13,11.18,11.1,11.15,113990.0,8.3016,8.3389,8.2793,8.3166,113990.0
2020-05-01 14:30:00,11.16,11.16,11.08,11.13,96235.0,8.324,8.324,8.2644,8.3016,96235.0
2020-05-01 14:40:00,11.13,11.17,11.11,11.13,78968.0,8.3016,8.3315,8.2867,8.3016,78968.0
2020-05-01 14:50:00,11.13,11.13,11.05,11.05,122895.0,8.3016,8.3016,8.242,8.242,122895.0
2020-05-01 15:00:00,11.05,11.14,11.04,11.13,147143.0,8.242,8.3091,8.2345,8.3016,147143.0
2020-05-01 15:10:00,11.13,11.19,11.13,11.18,152770.0,8.3016,8.3464,8.3016,8.3389,152770.0
2020-05-01 15:20:00,11.18,11.19,11.12,11.13,100340.0,8.3389,8.3464,8.2942,8.3016,100340.0
2020-05-01 15:30:00,11.13,11.14,11.1,11.13,179320.0,8.3016,8.3091,8.2793,8.3016,179320.0
2020-05-01 15:40:00,11.13,11.16,11.12,11.15,187511.0,8.3016,8.324,8.2942,8.3166,187511.0
2020-05-01 15:50:00,11.15,11.17,11.14,11.15,457214.0,8.3166,8.3315,8.3091,8.3166,457214.0
2020-05-04 09:30:00,10.86,11.11,10.64,10.98,316055.0,8.1003,8.2867,7.9362,8.1898,316055.0
2020-05-04 09:40:00,10.98,11.1,10.91,11.1,255410.0,8.1898,8.2793,8.1376,8.2793,255410.0
2020-05-04 09:50:00,11.1,11.22,11.01,11.13,146845.0,8.2793,8.3688,8.2121,8.3016,146845.0
2020-05-04 10:00:00,11.14,11.33,11.08,11.14,146655.0,8.3091,8.4508,8.2644,8.3091,146655.0
2020-05-04 10:10:00,11.13,11.35,11.13,11.3,134637.0,8.3016,8.4657,8.3016,8.4284,134637.0
2020-05-04 10:20:00,11.3,11.31,11.1,11.18,135705.0,8.4284,8.4359,8.2793,8.3389,135705.0
2020-05-04 10:30:00,11.17,11.17,11.03,11.14,144384.0,8.3315,8.3315,8.2271,8.3091,144384.0
2020-05-04 10:40:00,11.14,11.22,11.12,11.18,116967.0,8.3091,8.3688,8.2942,8.3389,116967.0
2020-05-04 10:50:00,11.18,11.19,11.02,11.03,106330.0,8.3389,8.3464,8.2196,8.2271,106330.0
2020-05-04 11:00:00,11.03,11.04,10.9,10.92,136452.0,8.2271,8.2345,8.1301,8.145,136452.0
2020-05-04 11:10:00,10.92,11.05,10.88,11.02,190166.0,8.145,8.242,8.1152,8.2196,190166.0
2020-05-04 11:20:00,11.03,11.03,10.82,10.85,178046.0,8.2271,8.2271,8.0704,8.0928,178046.0
2020-05-04 11:30:00,10.85,10.92,10.77,10.92,150491.0,8.0928,8.145,8.0331,8.145,150491.0
2020-05-04 11:40:00,10.93,10.93,10.87,10.88,98613.0,8.1525,8.1525,8.1077,8.1152,98613.0
2020-05-04 11:50:00,10.88,10.9,10.8,10.8,123035.0,8.1152,8.1301,8.0555,8.0555,123035.0
2020-05-04 12:00:00,10.81,10.88,10.79,10.88,98108.0,8.063,8.1152,8.048,8.1152,98108.0
2020-05-04 12:10:00,10.88,10.93,10.87,10.88,98743.0,8.1152,8.1525,8.1077,8.1152,98743.0
2020-05-04 12:20:00,10.88,10.98,10.88,10.95,90971.0,8.1152,8.1898,8.1152,8.1674,90971.0
2020-05-04 12:30:00,10.96,11.0,10.91,10.95,73105.0,8.1748,8.2047,8.1376,8.1674,73105.0
2020-05-04 12:40:00,10.95,11.02,10.94,10.96,78101.0,8.1674,8.2196,8.1599,8.1748,78101.0
2020-05-04 12:50:00,10.96,11.01,10.95,11.0,74978.0,8.1748,8.2121,8.1674,8.2047,74978.0
2020-05-04 13:00:00,10.99,11.01,10.95,10.97,69105.0,8.1972,8.2121,8.1674,8.1823,69105.0
2020-05-04 13:10:00,10.97,10.98,10.84,10.87,120099.0,8.1823,8.1898,8.0853,8.1077,120099.0
2020-05-04 13:20:00,10.86,10.94,10.86,10.92,71258.0,8.1003,8.1599,8.1003,8.145,71258.0
2020-05-04 13:30:00,10.92,10.93,10.89,10.91,84742.0,8.145,8.1525,8.1226,8.1376,84742.0
2020-05-04 13:40:00,10.91,10.97,10.9,10.96,57472.0,8.1376,8.1823,8.1301,8.1748,57472.0
2020-05-04 13:50:00,10.96,11.01,10.95,10.96,82792.0,8.1748,8.2121,8.1674,8.1748,82792.0
2020-05-04 14:00:00,10.96,10.99,10.95,10.96,56515.0,8.1748,8.1972,8.1674,8.1748,56515.0
2020-05-04 14:10:00,10.96,11.06,10.96,11.05,82199.0,8.1748,8.2494,8.1748,8.242,82199.0
2020-05-04 14:20:00,11.05,11.07,11.02,11.05,59320.0,8.242,8.2569,8.2196,8.242,59320.0
2020-05-04 14:30:00,11.06,11.07,11.01,11.02,79094.0,8.2494,8.2569,8.2121,8.2196,79094.0
2020-05-04 14:40:00,11.01,11.11,11.0,11.11,123992.0,8.2121,8.2867,8.2047,8.2867,123992.0
2020-05-04 14:50:00,11.11,11.19,11.1,11.17,105824.0,8.2867,8.3464,8.2793,8.3315,105824.0
2020-05-04 15:00:00,11.18,11.25,11.16,11.25,146993.0,8.3389,8.3912,8.324,8.3912,146993.0
2020-05-04 15:10:00,11.25,11.29,11.24,11.24,147387.0,8.3912,8.421,8.3837,8.3837,147387.0
2020-05-04 15:20:00,11.24,11.35,11.23,11.31,154731.0,8.3837,8.4657,8.3762,8.4359,154731.0
2020-05-04 15:30:00,11.3,11.42,11.29,11.3,285620.0,8.4284,8.518,8.421,8.4284,285620.0
2020-05-04 15:40:00,11.31,11.35,11.29,11.32,291421.0,8.4359,8.4657,8.421,8.4434,291421.0
2020-05-04 15:50:00,11.32,11.43,11.32,11.41,572831.0,8.4434,8.5254,8.4434,8.5105,572831.0
2020-05-05 09:30:00,12.16,12.25,11.82,12.1,492242.0,9.0699,9.137,8.8163,9.0251,492242.0
2020-05-05 09:40:00,12.1,12.13,11.73,11.74,367799.0,9.0251,9.0475,8.7492,8.7566,367799.0
2020-05-05 09:50:00,11.73,11.93,11.71,11.83,418683.0,8.7492,8.8983,8.7343,8.8238,418683.0
2020-05-05 10:00:00,11.82,11.97,11.76,11.77,231527.0,8.8163,8.9282,8.7715,8.779,231527.0
2020-05-05 10:10:00,11.78,11.87,11.62,11.71,242546.0,8.7865,8.8536,8.6671,8.7343,242546.0
2020-05-05 10:20:00,11.71,11.71,11.46,11.5,193171.0,8.7343,8.7343,8.5478,8.5776,193171.0
2020-05-05 10:30:00,11.5,11.61,11.48,11.54,150698.0,8.5776,8.6597,8.5627,8.6075,150698.0
2020-05-05 10:40:00,11.54,11.56,11.3,11.3,183181.0,8.6075,8.6224,8.4284,8.4284,183181.0
2020-05-05 10:50:00,11.3,11.54,11.29,11.45,149182.0,8.4284,8.6075,8.421,8.5403,149182.0
2020-05-05 11:00:00,11.45,11.61,11.45,11.57,108681.0,8.5403,8.6597,8.5403,8.6298,108681.0
2020-05-05 11:10:00,11.57,11.58,11.41,11.45,173837.0,8.6298,8.6373,8.5105,8.5403,173837.0
2020-05-05 11:20:00,11.45,11.52,11.39,11.52,209472.0,8.5403,8.5925,8.4956,8.5925,209472.0
2020-05-05 11:30:00,11.53,11.68,11.53,11.6,149667.0,8.6,8.7119,8.6,8.6522,149667.0
2020-05-05 11:40:00,11.6,11.72,11.59,11.63,109173.0,8.6522,8.7417,8.6447,8.6746,109173.0
2020-05-05 11:50:00,11.63,11.64,11.57,11.59,85028.0,8.6746,8.682,8.6298,8.6447,85028.0
2020-05-05 12:00:00,11.59,11.6,11.5,11.55,118829.0,8.6447,8.6522,8.5776,8.6149,118829.0
2020-05-05 12:10:00,11.55,11.62,11.54,11.6,65264.0,8.6149,8.6671,8.6075,8.6522,65264.0
2020-05-05 12:20:00,11.6,11.67,11.59,11.62,94604.0,8.6522,8.7044,8.6447,8.6671,94604.0
2020-05-05 12:30:00,11.63,11.69,11.62,11.63,82638.0,8.6746,8.7193,8.6671,8.6746,82638.0
2020-05-05 12:40:00,11.63,11.65,11.58,11.6,86453.0,8.6746,8.6895,8.6373,8.6522,86453.0
2020-05-05 12:50:00,11.6,11.63,11.54,11.55,97126.0,8.6522,8.6746,8.6075,8.6149,97126.0
2020-05-05 13:00:00,11.56,11.59,11.49,11.56,118221.0,8.6224,8.6447,8.5702,8.6224,118221.0
2020-05-05 13:10:00,11.57,11.57,11.49,11.49,62637.0,8.6298,8.6298,8.5702,8.5702,62637.0
2020-05-05 13:20:00,11.49,11.58,11.48,11.57,139679.0,8.5702,8.6373,8.5627,8.6298,139679.0
2020-05-05 13:30:00,11.57,11.6,11.41,11.42,117779.0,8.6298,8.6522,8.5105,8.518,117779.0
2020-05-05 13:40:00,11.41,11.44,11.37,11.4,143455.0,8.5105,8.5329,8.4807,8.503,143455.0
2020-05-05 13:50:00,11.4,11.48,11.39,11.42,84189.0,8.503,8.5627,8.4956,8.518,84189.0
2020-05-05 14:00:00,11.42,11.48,11.37,11.4,313052.0,8.518,8.5627,8.4807,8.503,313052.0
2020-05-05 14:10:00,11.39,11.42,11.31,11.32,116137.0,8.4956,8.518,8.4359,8.4434,116137.0
2020-05-05 14:20:00,11.32,11.38,11.28,11.33,148379.0,8.4434,8.4881,8.4135,8.4508,148379.0
2020-05-05 14:30:00,11.32,11.34,11.26,11.33,94816.0,8.4434,8.4583,8.3986,8.4508,94816.0
2020-05-05 14:40:00,11.32,11.37,11.29,11.37,114146.0,8.4434,8.4807,8.421,8.4807,114146.0
2020-05-05 14:50:00,11.36,11.44,11.35,11.4,174296.0,8.4732,8.5329,8.4657,8.503,174296.0
2020-05-05 15:00:00,11.4,11.46,11.39,11.45,172881.0,8.503,8.5478,8.4956,8.5403,172881.0
2020-05-05 15:10:00,11.45,11.47,11.31,11.34,231797.0,8.5403,8.5552,8.4359,8.4583,231797.0
2020-05-05 15:20:00,11.33,11.42,11.24,11.27,237350.0,8.4508,8.518,8.3837,8.4061,237350.0
2020-05-05 15:30:00,11.27,11.28,11.17,11.18,391079.0,8.4061,8.4135,8.3315,8.3389,391079.0
2020-05-05 15:40:00,11.18,11.22,11.11,11.19,279269.0,8.3389,8.3688,8.2867,8.3464,279269.0
2020-05-05 15:50:00,11.19,11.28,11.12,11.18,806154.0,8.3464,8.4135,8.2942,8.3389,806154.0
2020-05-06 09:30:00,11.81,12.03,11.6,11.93,747129.0,8.8088,8.9729,8.6522,8.8983,747129.0
2020-05-06 09:40:00,11.92,11.96,11.67,11.73,410115.0,8.8909,8.9207,8.7044,8.7492,410115.0
2020-05-06 09:50:00,11.74,11.74,11.34,11.37,480646.0,8.7566,8.7566,8.4583,8.4807,480646.0
2020-05-06 10:00:00,11.36,11.49,11.25,11.41,378308.0,8.4732,8.5702,8.3912,8.5105,378308.0
2020-05-06 10:10:00,11.41,11.69,11.38,11.69,410380.0,8.5105,8.7193,8.4881,8.7193,410380.0
2020-05-06 10:20:00,11.69,11.9,11.67,11.86,312350.0,8.7193,8.876,8.7044,8.8461,312350.0
2020-05-06 10:30:00,11.86,12.05,11.77,11.77,424480.0,8.8461,8.9879,8.779,8.779,424480.0
2020-05-06 10:40:00,11.77,11.85,11.68,11.72,227977.0,8.779,8.8387,8.7119,8.7417,227977.0
2020-05-06 10:50:00,11.72,11.75,11.62,11.67,272753.0,8.7417,8.7641,8.6671,8.7044,272753.0
2020-05-06 11:00:00,11.68,11.76,11.64,11.71,224612.0,8.7119,8.7715,8.682,8.7343,224612.0
2020-05-06 11:10:00,11.72,11.75,11.61,11.68,128096.0,8.7417,8.7641,8.6597,8.7119,128096.0
2020-05-06 11:20:00,11.68,11.69,11.5,11.53,309860.0,8.7119,8.7193,8.5776,8.6,309860.0
2020-05-06 11:30:00,11.53,11.62,11.53,11.56,363408.0,8.6,8.6671,8.6,8.6224,363408.0
2020-05-06 11:40:00,11.56,11.65,11.53,11.6,298283.0,8.6224,8.6895,8.6,8.6522,298283.0
2020-05-06 11:50:00,11.61,11.65,11.56,11.6,125897.0,8.6597,8.6895,8.6224,8.6522,125897.0
2020-05-06 12:00:00,11.6,11.61,11.48,11.49,141874.0,8.6522,8.6597,8.5627,8.5702,141874.0
2020-05-06 12:10:00,11.5,11.59,11.49,11.58,88884.0,8.5776,8.6447,8.5702,8.6373,88884.0
2020-05-06 12:20:00,11.57,11.62,11.53,11.58,259782.0,8.6298,8.6671,8.6,8.6373,259782.0
2020-05-06 12:30:00,11.58,11.58,11.45,11.49,203088.0,8.6373,8.6373,8.5403,8.5702,203088.0
2020-05-06 12:40:00,11.49,11.51,11.47,11.5,80697.0,8.5702,8.5851,8.5552,8.5776,80697.0
2020-05-06 12:50:00,11.51,11.54,11.48,11.49,124894.0,8.5851,8.6075,8.5627,8.5702,124894.0
2020-05-06 13:00:00,11.49,11.5,11.41,11.42,93842.0,8.5702,8.5776,8.5105,8.518,93842.0
2020-05-06 13:10:00,11.42,11.46,11.4,11.45,63996.0,8.518,8.5478,8.503,8.5403,63996.0
2020-05-06 13:20:00,11.45,11.55,11.43,11.52,114668.0,8.5403,8.6149,8.5254,8.5925,114668.0
2020-05-06 13:30:00,11.52,11.54,11.48,11.53,83916.0,8.5925,8.6075,8.5627,8.6,83916.0
2020-05-06 13:40:00,11.53,11.59,11.5,11.58,91581.0,8.6,8.6447,8.5776,8.6373,91581.0
2020-05-06 13:50:00,11.58,11.63,11.56,11.62,107533.0,8.6373,8.6746,8.6224,8.6671,107533.0
2020-05-06 14:00:00,11.62,11.63,11.55,11.55,120156.0,8.6671,8.6746,8.6149,8.6149,120156.0
2020-05-06 14:10:00,11.55,11.57,11.48,11.56,148787.0,8.6149,8.6298,8.5627,8.6224,148787.0
2020-05-06 14:20:00,11.55,11.56,11.49,11.51,78519.0,8.6149,8.6224,8.5702,8.5851,78519.0
2020-05-06 14:30:00,11.5,11.51,11.43,11.45,138405.0,8.5776,8.5851,8.5254,8.5403,138405.0
2020-05-06 14:40:00,11.45,11.5,11.42,11.45,128709.0,8.5403,8.5776,8.518,8.5403,128709.0
2020-05-06 14:50:00,11.45,11.55,11.44,11.52,158420.0,8.5403,8.6149,8.5329,8.5925,158420.0
2020-05-06 15:00:00,11.53,11.55,11.44,11.5,145350.0,8.6,8.6149,8.5329,8.5776,145350.0
2020-05-06 15:10:00,11.49,11.5,11.42,11.45,173774.0,8.5702,8.5776,8.518,8.5403,173774.0
2020-05-06 15:20:00,11.45,11.45,11.36,11.4,172990.0,8.5403,8.5403,8.4732,8.503,172990.0
2020-05-06 15:30:00,11.4,11.41,11.35,11.37,272075.0,8.503,8.5105,8.4657,8.4807,272075.0
2020-05-06 15:40:00,11.37,11.5,11.36,11.49,419187.0,8.4807,8.5776,8.4732,8.5702,419187.0
2020-05-06 15:50:00,11.49,11.62,11.46,11.49,880081.0,8.5702,8.6671,8.5478,8.5702,880081.0
2020-05-07 09:30:00,11.95,12.43,11.95,12.3,566810.0,8.9133,9.2713,8.9133,9.1743,566810.0
2020-05-07 09:40:00,12.3,12.36,12.18,12.34,417031.0,9.1743,9.2191,9.0848,9.2042,417031.0
2020-05-07 09:50:00,12.34,12.36,12.14,12.14,228764.0,9.2042,9.2191,9.055,9.055,228764.0
2020-05-07 10:00:00,12.14,12.16,12.02,12.15,338501.0,9.055,9.0699,8.9655,9.0624,338501.0
2020-05-07 10:10:00,12.15,12.2,12.08,12.15,248742.0,9.0624,9.0997,9.0102,9.0624,248742.0
2020-05-07 10:20:00,12.15,12.18,12.02,12.03,190505.0,9.0624,9.0848,8.9655,8.9729,190505.0
2020-05-07 10:30:00,12.04,12.06,11.94,11.97,272925.0,8.9804,8.9953,8.9058,8.9282,272925.0
2020-05-07 10:40:00,11.96,12.06,11.93,12.01,318012.0,8.9207,8.9953,8.8983,8.958,318012.0
2020-05-07 10:50:00,12.02,12.04,11.94,11.97,118345.0,8.9655,8.9804,8.9058,8.9282,118345.0
2020-05-07 11:00:00,11.97,12.11,11.97,12.11,107260.0,8.9282,9.0326,8.9282,9.0326,107260.0
2020-05-07 11:10:00,12.11,12.25,12.1,12.23,158135.0,9.0326,9.137,9.0251,9.1221,158135.0
2020-05-07 11:20:00,12.24,12.26,12.14,12.22,175255.0,9.1296,9.1445,9.055,9.1147,175255.0
2020-05-07 11:30:00,12.22,12.31,12.2,12.24,152699.0,9.1147,9.1818,9.0997,9.1296,152699.0
2020-05-07 11:40:00,12.25,12.33,12.25,12.29,132473.0,9.137,9.1967,9.137,9.1669,132473.0
2020-05-07 11:50:00,12.3,12.32,12.22,12.32,151110.0,9.1743,9.1892,9.1147,9.1892,151110.0
2020-05-07 12:00:00,12.32,12.38,12.29,12.33,117856.0,9.1892,9.234,9.1669,9.1967,117856.0
2020-05-07 12:10:00,12.33,12.38,12.28,12.36,93467.0,9.1967,9.234,9.1594,9.2191,93467.0
2020-05-07 12:20:00,12.36,12.39,12.33,12.34,107362.0,9.2191,9.2415,9.1967,9.2042,107362.0
2020-05-07 12:30:00,12.34,12.35,12.26,12.27,135220.0,9.2042,9.2116,9.1445,9.1519,135220.0
2020-05-07 12:40:00,12.27,12.28,12.15,12.16,140383.0,9.1519,9.1594,9.0624,9.0699,140383.0
2020-05-07 12:50:00,12.16,12.26,12.14,12.25,139962.0,9.0699,9.1445,9.055,9.137,139962.0
2020-05-07 13:00:00,12.25,12.27,12.18,12.23,127571.0,9.137,9.1519,9.0848,9.1221,127571.0
2020-05-07 13:10:00,12.23,12.26,12.19,12.2,112882.0,9.1221,9.1445,9.0923,9.0997,112882.0
2020-05-07 13:20:00,12.2,12.22,12.07,12.09,253208.0,9.0997,9.1147,9.0028,9.0177,253208.0
2020-05-07 13:30:00,12.09,12.12,12.05,12.1,112074.0,9.0177,9.0401,8.9879,9.0251,112074.0
2020-05-07 13:40:00,12.1,12.14,12.05,12.11,119515.0,9.0251,9.055,8.9879,9.0326,119515.0
2020-05-07 13:50:00,12.11,12.13,12.05,12.11,121109.0,9.0326,9.0475,8.9879,9.0326,121109.0
2020-05-07 14:00:00,12.11,12.15,12.06,12.13,87945.0,9.0326,9.0624,8.9953,9.0475,87945.0
2020-05-07 14:10:00,12.13,12.16,12.1,12.16,86261.0,9.0475,9.0699,9.0251,9.0699,86261.0
2020-05-07 14:20:00,12.17,12.17,12.07,12.11,102074.0,9.0774,9.0774,9.0028,9.0326,102074.0
2020-05-07 14:30:00,12.11,12.13,12.02,12.05,132256.0,9.0326,9.0475,8.9655,8.9879,132256.0
2020-05-07 14:40:00,12.06,12.06,11.96,12.02,123572.0,8.9953,8.9953,8.9207,8.9655,123572.0
2020-05-07 14:50:00,12.02,12.05,11.98,12.0,210885.0,8.9655,8.9879,8.9356,8.9506,210885.0
2020-05-07 15:00:00,12.0,12.02,11.91,11.96,119405.0,8.9506,8.9655,8.8834,8.9207,119405.0
2020-05-07 15:10:00,11.96,12.01,11.92,12.0,101019.0,8.9207,8.958,8.8909,8.9506,101019.0
2020-05-07 15:20:00,12.0,12.05,11.95,12.05,155733.0,8.9506,8.9879,8.9133,8.9879,155733.0
2020-05-07 15:30:00,12.05,12.07,12.01,12.03,233833.0,8.9879,9.0028,8.958,8.9729,233833.0
2020-05-07 15:40:00,12.03,12.1,12.0,12.05,218357.0,8.9729,9.0251,8.9506,8.9879,218357.0
2020-05-07 15:50:00,12.05,12.09,11.99,12.02,564030.0,8.9879,9.0177,8.9431,8.9655,564030.0
2020-05-08 09:30:00,12.32,12.48,12.26,12.39,401435.0,9.1892,9.3086,9.1445,9.2415,401435.0
2020-05-08 09:40:00,12.39,12.62,12.36,12.42,411336.0,9.2415,9.413,9.2191,9.2638,411336.0
2020-05-08 09:50:00,12.43,12.51,12.4,12.5,164496.0,9.2713,9.331,9.2489,9.3235,164496.0
2020-05-08 10:00:00,12.5,12.59,12.48,12.58,180153.0,9.3235,9.3906,9.3086,9.3832,180153.0
2020-05-08 10:10:00,12.58,12.66,12.54,12.56,220846.0,9.3832,9.4428,9.3533,9.3683,220846.0
2020-05-08 10:20:00,12.57,12.64,12.43,12.45,292589.0,9.3757,9.4279,9.2713,9.2862,292589.0
2020-05-08 10:30:00,12.45,12.54,12.41,12.46,174246.0,9.2862,9.3533,9.2564,9.2937,174246.0
2020-05-08 10:40:00,12.46,12.48,12.31,12.35,151699.0,9.2937,9.3086,9.1818,9.2116,151699.0
2020-05-08 10:50:00,12.35,12.46,12.3,12.43,115951.0,9.2116,9.2937,9.1743,9.2713,115951.0
2020-05-08 11:00:00,12.43,12.46,12.36,12.42,111744.0,9.2713,9.2937,9.2191,9.2638,111744.0
2020-05-08 11:10:00,12.42,12.45,12.36,12.4,103743.0,9.2638,9.2862,9.2191,9.2489,103743.0
2020-05-08 11:20:00,12.4,12.43,12.37,12.39,107003.0,9.2489,9.2713,9.2265,9.2415,107003.0
2020-05-08 11:30:00,12.38,12.48,12.37,12.4,94484.0,9.234,9.3086,9.2265,9.2489,94484.0
2020-05-08 11:40:00,12.4,12.4,12.31,12.34,139124.0,9.2489,9.2489,9.1818,9.2042,139124.0
2020-05-08 11:50:00,12.34,12.39,12.29,12.37,117191.0,9.2042,9.2415,9.1669,9.2265,117191.0
2020-05-08 12:00:00,12.37,12.39,12.27,12.32,182645.0,9.2265,9.2415,9.1519,9.1892,182645.0
2020-05-08 12:10:00,12.33,12.36,12.3,12.35,78176.0,9.1967,9.2191,9.1743,9.2116,78176.0
2020-05-08 12:20:00,12.35,12.37,12.32,12.35,66646.0,9.2116,9.2265,9.1892,9.2116,66646.0
2020-05-08 12:30:00,12.34,12.42,12.32,12.39,151667.0,9.2042,9.2638,9.1892,9.2415,151667.0
2020-05-08 12:40:00,12.38,12.4,12.33,12.34,66629.0,9.234,9.2489,9.1967,9.2042,66629.0
2020-05-08 12:50:00,12.34,12.39,12.34,12.37,57507.0,9.2042,9.2415,9.2042,9.2265,57507.0
2020-05-08 13:00:00,12.37,12.38,12.31,12.34,61844.0,9.2265,9.234,9.1818,9.2042,61844.0
2020-05-08 13:10:00,12.34,12.35,12.3,12.32,55459.0,9.2042,9.2116,9.1743,9.1892,55459.0
2020-05-08 13:20:00,12.32,12.33,12.29,12.32,84680.0,9.1892,9.1967,9.1669,9.1892,84680.0
2020-05-08 13:30:00,12.33,12.34,12.28,12.31,59916.0,9.1967,9.2042,9.1594,9.1818,59916.0
2020-05-08 13:40:00,12.3,12.31,12.25,12.29,91492.0,9.1743,9.1818,9.137,9.1669,91492.0
2020-05-08 13:50:00,12.29,12.33,12.27,12.33,89553.0,9.1669,9.1967,9.1519,9.1967,89553.0
2020-05-08 14:00:00,12.33,12.36,12.3,12.35,92657.0,9.1967,9.2191,9.1743,9.2116,92657.0
2020-05-08 14:10:00,12.34,12.4,12.34,12.37,97988.0,9.2042,9.2489,9.2042,9.2265,97988.0
2020-05-08 14:20:00,12.37,12.41,12.35,12.38,103711.0,9.2265,9.2564,9.2116,9.234,103711.0
2020-05-08 14:30:00,12.38,12.42,12.36,12.41,143540.0,9.234,9.2638,9.2191,9.2564,143540.0
2020-05-08 14:40:00,12.42,12.52,12.41,12.5,168308.0,9.2638,9.3384,9.2564,9.3235,168308.0
2020-05-08 14:50:00,12.5,12.57,12.47,12.57,151164.0,9.3235,9.3757,9.3011,9.3757,151164.0
2020-05-08 15:00:00,12.57,12.57,12.49,12.54,125771.0,9.3757,9.3757,9.316,9.3533,125771.0
2020-05-08 15:10:00,12.54,12.58,12.53,12.57,119687.0,9.3533,9.3832,9.3459,9.3757,119687.0
2020-05-08 15:20:00,12.57,12.58,12.51,12.55,153736.0,9.3757,9.3832,9.331,9.3608,153736.0
2020-05-08 15:30:00,12.54,12.66,12.53,12.65,192264.0,9.3533,9.4428,9.3459,9.4354,192264.0
2020-05-08 15:40:00,12.64,12.68,12.6,12.67,387365.0,9.4279,9.4578,9.3981,9.4503,387365.0
2020-05-08 15:50:00,12.67,12.72,12.66,12.69,695625.0,9.4503,9.4876,9.4428,9.4652,695625.0
2020-05-11 09:30:00,12.5,12.76,12.34,12.35,408285.0,9.3235,9.5174,9.2042,9.2116,408285.0
2020-05-11 09:40:00,12.36,12.5,12.35,12.38,408381.0,9.2191,9.3235,9.2116,9.234,408381.0
2020-05-11 09:50:00,12.38,12.47,12.35,12.43,230147.0,9.234,9.3011,9.2116,9.2713,230147.0
2020-05-11 10:00:00,12.44,12.56,12.42,12.46,232753.0,9.2787,9.3683,9.2638,9.2937,232753.0
2020-05-11 10:10:00,12.46,12.5,12.28,12.32,257330.0,9.2937,9.3235,9.1594,9.1892,257330.0
2020-05-11 10:20:00,12.33,12.37,12.3,12.35,180019.0,9.1967,9.2265,9.1743,9.2116,180019.0
2020-05-11 10:30:00,12.36,12.44,12.31,12.32,162434.0,9.2191,9.2787,9.1818,9.1892,162434.0
2020-05-11 10:40:00,12.31,12.33,12.25,12.29,212221.0,9.1818,9.1967,9.137,9.1669,212221.0
2020-05-11 10:50:00,12.29,12.36,12.24,12.32,144066.0,9.1669,9.2191,9.1296,9.1892,144066.0
2020-05-11 11:00:00,12.33,12.43,12.31,12.43,130100.0,9.1967,9.2713,9.1818,9.2713,130100.0
2020-05-11 11:10:00,12.42,12.5,12.4,12.48,164411.0,9.2638,9.3235,9.2489,9.3086,164411.0
2020-05-11 11:20:00,12.49,12.49,12.35,12.37,148151.0,9.316,9.316,9.2116,9.2265,148151.0
2020-05-11 11:30:00,12.38,12.46,12.37,12.43,144373.0,9.234,9.2937,9.2265,9.2713,144373.0
2020-05-11 11:40:00,12.44,12.5,12.42,12.46,112380.0,9.2787,9.3235,9.2638,9.2937,112380.0
2020-05-11 11:50:00,12.46,12.54,12.46,12.52,101176.0,9.2937,9.3533,9.2937,9.3384,101176.0
2020-05-11 12:00:00,12.52,12.53,12.48,12.52,136541.0,9.3384,9.3459,9.3086,9.3384,136541.0
2020-05-11 12:10:00,12.52,12.62,12.48,12.62,100272.0,9.3384,9.413,9.3086,9.413,100272.0
2020-05-11 12:20:00,12.62,12.72,12.61,12.67,159051.0,9.413,9.4876,9.4055,9.4503,159051.0
2020-05-11 12:30:00,12.67,12.67,12.62,12.65,89124.0,9.4503,9.4503,9.413,9.4354,89124.0
2020-05-11 12:40:00,12.66,12.75,12.61,12.66,163059.0,9.4428,9.51,9.4055,9.4428,163059.0
2020-05-11 12:50:00,12.67,12.75,12.66,12.74,114268.0,9.4503,9.51,9.4428,9.5025,114268.0
2020-05-11 13:00:00,12.74,12.78,12.71,12.74,124418.0,9.5025,9.5323,9.4801,9.5025,124418.0
2020-05-11 13:10:00,12.74,12.76,12.7,12.72,117374.0,9.5025,9.5174,9.4727,9.4876,117374.0
2020-05-11 13:20:00,12.72,12.74,12.66,12.67,108386.0,9.4876,9.5025,9.4428,9.4503,108386.0
2020-05-11 13:30:00,12.68,12.68,12.56,12.6,165045.0,9.4578,9.4578,9.3683,9.3981,165045.0
2020-05-11 13:40:00,12.6,12.63,12.58,12.63,107157.0,9.3981,9.4205,9.3832,9.4205,107157.0
2020-05-11 13:50:00,12.63,12.64,12.57,12.6,110189.0,9.4205,9.4279,9.3757,9.3981,110189.0
2020-05-11 14:00:00,12.59,12.64,12.58,12.61,166443.0,9.3906,9.4279,9.3832,9.4055,166443.0
2020-05-11 14:10:00,12.6,12.61,12.49,12.53,148163.0,9.3981,9.4055,9.316,9.3459,148163.0
2020-05-11 14:20:00,12.53,12.56,12.48,12.52,196178.0,9.3459,9.3683,9.3086,9.3384,196178.0
2020-05-11 14:30:00,12.52,12.64,12.51,12.61,106732.0,9.3384,9.4279,9.331,9.4055,106732.0
2020-05-11 14:40:00,12.62,12.67,12.6,12.66,143503.0,9.413,9.4503,9.3981,9.4428,143503.0
2020-05-11 14:50:00,12.65,12.65,12.52,12.53,126987.0,9.4354,9.4354,9.3384,9.3459,126987.0
2020-05-11 15:00:00,12.53,12.58,12.5,12.51,90549.0,9.3459,9.3832,9.3235,9.331,90549.0
2020-05-11 15:10:00,12.51,12.55,12.5,12.54,102638.0,9.331,9.3608,9.3235,9.3533,102638.0
2020-05-11 15:20:00,12.54,12.54,12.48,12.5,145151.0,9.3533,9.3533,9.3086,9.3235,145151.0
2020-05-11 15:30:00,12.5,12.55,12.47,12.54,158007.0,9.3235,9.3608,9.3011,9.3533,158007.0
2020-05-11 15:40:00,12.54,12.59,12.52,12.55,206325.0,9.3533,9.3906,9.3384,9.3608,206325.0
2020-05-11 15:50:00,12.54,12.56,12.45,12.46,564163.0,9.3533,9.3683,9.2862,9.2937,564163.0
2020-05-12 09:30:00,12.64,12.8,12.46,12.77,297470.0,9.4279,9.5473,9.2937,9.5249,297470.0
2020-05-12 09:40:00,12.78,12.82,12.59,12.61,220091.0,9.5323,9.5622,9.3906,9.4055,220091.0
2020-05-12 09:50:00,12.61,12.68,12.55,12.64,189763.0,9.4055,9.4578,9.3608,9.4279,189763.0
2020-05-12 10:00:00,12.64,12.71,12.58,12.68,198449.0,9.4279,9.4801,9.3832,9.4578,198449.0
2020-05-12 10:10:00,12.69,12.82,12.67,12.82,264088.0,9.4652,9.5622,9.4503,9.5622,264088.0
2020-05-12 10:20:00,12.82,12.83,12.68,12.75,133146.0,9.5622,9.5696,9.4578,9.51,133146.0
2020-05-12 10:30:00,12.75,12.77,12.62,12.64,137286.0,9.51,9.5249,9.413,9.4279,137286.0
2020-05-12 10:40:00,12.65,12.74,12.55,12.58,117566.0,9.4354,9.5025,9.3608,9.3832,117566.0
2020-05-12 10:50:00,12.57,12.63,12.53,12.58,80168.0,9.3757,9.4205,9.3459,9.3832,80168.0
2020-05-12 11:00:00,12.59,12.76,12.57,12.75,180861.0,9.3906,9.5174,9.3757,9.51,180861.0
2020-05-12 11:10:00,12.76,12.77,12.65,12.71,130006.0,9.5174,9.5249,9.4354,9.4801,130006.0
2020-05-12 11:20:00,12.71,12.79,12.71,12.76,88382.0,9.4801,9.5398,9.4801,9.5174,88382.0
2020-05-12 11:30:00,12.77,12.81,12.72,12.79,113114.0,9.5249,9.5547,9.4876,9.5398,113114.0
2020-05-12 11:40:00,12.79,12.79,12.69,12.74,101288.0,9.5398,9.5398,9.4652,9.5025,101288.0
2020-05-12 11:50:00,12.73,12.84,12.72,12.83,88718.0,9.4951,9.5771,9.4876,9.5696,88718.0
2020-05-12 12:00:00,12.83,12.94,12.81,12.91,196977.0,9.5696,9.6517,9.5547,9.6293,196977.0
2020-05-12 12:10:00,12.91,13.04,12.86,13.04,385168.0,9.6293,9.7263,9.592,9.7263,385168.0
2020-05-12 12:20:00,13.04,13.08,13.02,13.04,376084.0,9.7263,9.7561,9.7114,9.7263,376084.0
2020-05-12 12:30:00,13.04,13.08,13.03,13.08,181796.0,9.7263,9.7561,9.7188,9.7561,181796.0
2020-05-12 12:40:00,13.08,13.08,12.97,12.99,208798.0,9.7561,9.7561,9.6741,9.689,208798.0
2020-05-12 12:50:00,13.0,13.0,12.87,12.9,194750.0,9.6964,9.6964,9.5995,9.6219,194750.0
2020-05-12 13:00:00,12.9,12.92,12.82,12.86,159356.0,9.6219,9.6368,9.5622,9.592,159356.0
2020-05-12 13:10:00,12.85,12.85,12.73,12.75,225274.0,9.5846,9.5846,9.4951,9.51,225274.0
2020-05-12 13:20:00,12.75,12.77,12.66,12.68,164369.0,9.51,9.5249,9.4428,9.4578,164369.0
2020-05-12 13:30:00,12.68,12.74,12.67,12.7,104156.0,9.4578,9.5025,9.4503,9.4727,104156.0
2020-05-12 13:40:00,12.7,12.73,12.67,12.71,100253.0,9.4727,9.4951,9.4503,9.4801,100253.0
2020-05-12 13:50:00,12.7,12.74,12.69,12.71,100180.0,9.4727,9.5025,9.4652,9.4801,100180.0
2020-05-12 14:00:00,12.71,12.72,12.64,12.65,119280.0,9.4801,9.4876,9.4279,9.4354,119280.0
2020-05-12 14:10:00,12.65,12.65,12.58,12.61,86572.0,9.4354,9.4354,9.3832,9.4055,86572.0
2020-05-12 14:20:00,12.62,12.65,12.58,12.59,120094.0,9.413,9.4354,9.3832,9.3906,120094.0
2020-05-12 14:30:00,12.59,12.65,12.56,12.63,135685.0,9.3906,9.4354,9.3683,9.4205,135685.0
2020-05-12 14:40:00,12.63,12.65,12.57,12.63,147366.0,9.4205,9.4354,9.3757,9.4205,147366.0
2020-05-12 14:50:00,12.63,12.73,12.61,12.67,134998.0,9.4205,9.4951,9.4055,9.4503,134998.0
2020-05-12 15:00:00,12.66,12.83,12.66,12.82,108283.0,9.4428,9.5696,9.4428,9.5622,108283.0
2020-05-12 15:10:00,12.82,12.82,12.74,12.78,114562.0,9.5622,9.5622,9.5025,9.5323,114562.0
2020-05-12 15:20:00,12.78,12.8,12.72,12.73,161763.0,9.5323,9.5473,9.4876,9.4951,161763.0
2020-05-12 15:30:00,12.73,12.74,12.59,12.63,238583.0,9.4951,9.5025,9.3906,9.4205,238583.0
2020-05-12 15:40:00,12.63,12.63,12.51,12.52,349299.0,9.4205,9.4205,9.331,9.3384,349299.0
2020-05-12 15:50:00,12.51,12.52,12.4,12.42,566450.0,9.331,9.3384,9.2489,9.2638,566450.0
2020-05-13 09:30:00,12.25,12.27,11.77,11.91,490710.0,9.137,9.1519,8.779,8.8834,490710.0
2020-05-13 09:40:00,11.9,12.15,11.88,12.09,301882.0,8.876,9.0624,8.8611,9.0177,301882.0
2020-05-13 09:50:00,12.08,12.09,11.85,11.87,185798.0,9.0102,9.0177,8.8387,8.8536,185798.0
2020-05-13 10:00:00,11.86,11.99,11.85,11.94,158255.0,8.8461,8.9431,8.8387,8.9058,158255.0
2020-05-13 10:10:00,11.94,12.01,11.8,11.84,237484.0,8.9058,8.958,8.8014,8.8312,237484.0
2020-05-13 10:20:00,11.84,11.87,11.71,11.8,158059.0,8.8312,8.8536,8.7343,8.8014,158059.0
2020-05-13 10:30:00,11.81,12.08,11.81,11.92,254338.0,8.8088,9.0102,8.8088,8.8909,254338.0
2020-05-13 10:40:00,11.93,11.95,11.69,11.7,155010.0,8.8983,8.9133,8.7193,8.7268,155010.0
2020-05-13 10:50:00,11.71,11.78,11.65,11.68,175782.0,8.7343,8.7865,8.6895,8.7119,175782.0
2020-05-13 11:00:00,11.68,11.71,11.6,11.63,186839.0,8.7119,8.7343,8.6522,8.6746,186839.0
2020-05-13 11:10:00,11.62,11.67,11.53,11.57,277133.0,8.6671,8.7044,8.6,8.6298,277133.0
2020-05-13 11:20:00,11.56,11.63,11.54,11.63,110787.0,8.6224,8.6746,8.6075,8.6746,110787.0
2020-05-13 11:30:00,11.62,11.67,11.53,11.55,169625.0,8.6671,8.7044,8.6,8.6149,169625.0
2020-05-13 11:40:00,11.55,11.59,11.46,11.48,283931.0,8.6149,8.6447,8.5478,8.5627,283931.0
2020-05-13 11:50:00,11.48,11.53,11.41,11.46,195659.0,8.5627,8.6,8.5105,8.5478,195659.0
2020-05-13 12:00:00,11.46,11.52,11.36,11.37,187179.0,8.5478,8.5925,8.4732,8.4807,187179.0
2020-05-13 12:10:00,11.37,11.37,11.29,11.33,163831.0,8.4807,8.4807,8.421,8.4508,163831.0
2020-05-13 12:20:00,11.33,11.47,11.32,11.46,236561.0,8.4508,8.5552,8.4434,8.5478,236561.0
2020-05-13 12:30:00,11.46,11.61,11.46,11.6,186566.0,8.5478,8.6597,8.5478,8.6522,186566.0
2020-05-13 12:40:00,11.59,11.6,11.47,11.52,164576.0,8.6447,8.6522,8.5552,8.5925,164576.0
2020-05-13 12:50:00,11.52,11.53,11.44,11.51,252012.0,8.5925,8.6,8.5329,8.5851,252012.0
2020-05-13 13:00:00,11.51,11.52,11.38,11.5,152247.0,8.5851,8.5925,8.4881,8.5776,152247.0
2020-05-13 13:10:00,11.51,11.67,11.51,11.67,148871.0,8.5851,8.7044,8.5851,8.7044,148871.0
2020-05-13 13:20:00,11.66,11.68,11.59,11.62,156824.0,8.697,8.7119,8.6447,8.6671,156824.0
2020-05-13 13:30:00,11.63,11.65,11.5,11.53,103039.0,8.6746,8.6895,8.5776,8.6,103039.0
2020-05-13 13:40:00,11.53,11.55,11.45,11.46,94020.0,8.6,8.6149,8.5403,8.5478,94020.0
2020-05-13 13:50:00,11.47,11.48,11.42,11.47,183835.0,8.5552,8.5627,8.518,8.5552,183835.0
2020-05-13 14:00:00,11.48,11.53,11.4,11.49,107408.0,8.5627,8.6,8.503,8.5702,107408.0
2020-05-13 14:10:00,11.48,11.51,11.43,11.44,95429.0,8.5627,8.5851,8.5254,8.5329,95429.0
2020-05-13 14:20:00,11.45,11.5,11.41,11.49,135678.0,8.5403,8.5776,8.5105,8.5702,135678.0
2020-05-13 14:30:00,11.49,11.55,11.48,11.52,97991.0,8.5702,8.6149,8.5627,8.5925,97991.0
2020-05-13 14:40:00,11.52,11.54,11.4,11.41,187018.0,8.5925,8.6075,8.503,8.5105,187018.0
2020-05-13 14:50:00,11.4,11.43,11.36,11.37,99171.0,8.503,8.5254,8.4732,8.4807,99171.0
2020-05-13 15:00:00,11.37,11.46,11.36,11.38,114261.0,8.4807,8.5478,8.4732,8.4881,114261.0
2020-05-13 15:10:00,11.38,11.47,11.36,11.43,201428.0,8.4881,8.5552,8.4732,8.5254,201428.0
2020-05-13 15:20:00,11.43,11.44,11.34,11.38,208394.0,8.5254,8.5329,8.4583,8.4881,208394.0
2020-05-13 15:30:00,11.38,11.57,11.36,11.54,289089.0,8.4881,8.6298,8.4732,8.6075,289089.0
2020-05-13 15:40:00,11.54,11.6,11.5,11.56,284380.0,8.6075,8.6522,8.5776,8.6224,284380.0
2020-05-13 15:50:00,11.55,11.59,11.5,11.54,582706.0,8.6149,8.6447,8.5776,8.6075,582706.0
2020-05-14 09:30:00,11.21,11.25,10.94,11.04,282457.0,8.3613,8.3912,8.1599,8.2345,282457.0
2020-05-14 09:40:00,11.04,11.13,10.96,10.99,177306.0,8.2345,8.3016,8.1748,8.1972,177306.0
2020-05-14 09:50:00,10.99,11.01,10.79,10.87,260449.0,8.1972,8.2121,8.048,8.1077,260449.0
2020-05-14 10:00:00,10.86,11.05,10.79,11.05,210197.0,8.1003,8.242,8.048,8.242,210197.0
2020-05-14 10:10:00,11.05,11.18,11.02,11.12,219714.0,8.242,8.3389,8.2196,8.2942,219714.0
2020-05-14 10:20:00,11.11,11.31,11.11,11.29,156532.0,8.2867,8.4359,8.2867,8.421,156532.0
2020-05-14 10:30:00,11.29,11.76,11.29,11.75,346108.0,8.421,8.7715,8.421,8.7641,346108.0
2020-05-14 10:40:00,11.75,11.75,11.56,11.7,195521.0,8.7641,8.7641,8.6224,8.7268,195521.0
2020-05-14 10:50:00,11.7,11.88,11.64,11.74,191130.0,8.7268,8.8611,8.682,8.7566,191130.0
2020-05-14 11:00:00,11.74,11.94,11.74,11.79,186652.0,8.7566,8.9058,8.7566,8.7939,186652.0
2020-05-14 11:10:00,11.78,11.9,11.72,11.85,158576.0,8.7865,8.876,8.7417,8.8387,158576.0
2020-05-14 11:20:00,11.84,11.84,11.56,11.62,282978.0,8.8312,8.8312,8.6224,8.6671,282978.0
2020-05-14 11:30:00,11.61,11.72,11.48,11.49,168966.0,8.6597,8.7417,8.5627,8.5702,168966.0
2020-05-14 11:40:00,11.5,11.55,11.42,11.5,112124.0,8.5776,8.6149,8.518,8.5776,112124.0
2020-05-14 11:50:00,11.51,11.8,11.49,11.7,305945.0,8.5851,8.8014,8.5702,8.7268,305945.0
2020-05-14 12:00:00,11.71,11.77,11.67,11.75,109671.0,8.7343,8.779,8.7044,8.7641,109671.0
2020-05-14 12:10:00,11.74,11.82,11.67,11.67,111489.0,8.7566,8.8163,8.7044,8.7044,111489.0
2020-05-14 12:20:00,11.67,11.72,11.62,11.63,106126.0,8.7044,8.7417,8.6671,8.6746,106126.0
2020-05-14 12:30:00,11.63,11.73,11.63,11.7,76920.0,8.6746,8.7492,8.6746,8.7268,76920.0
2020-05-14 12:40:00,11.7,11.78,11.66,11.73,80638.0,8.7268,8.7865,8.697,8.7492,80638.0
2020-05-14 12:50:00,11.74,11.9,11.73,11.85,128890.0,8.7566,8.876,8.7492,8.8387,128890.0
2020-05-14 13:00:00,11.86,11.87,11.77,11.83,70909.0,8.8461,8.8536,8.779,8.8238,70909.0
2020-05-14 13:10:00,11.83,11.91,11.82,11.9,115747.0,8.8238,8.8834,8.8163,8.876,115747.0
2020-05-14 13:20:00,11.9,12.04,11.9,12.03,155516.0,8.876,8.9804,8.876,8.9729,155516.0
2020-05-14 13:30:00,12.02,12.06,11.86,11.9,138840.0,8.9655,8.9953,8.8461,8.876,138840.0
2020-05-14 13:40:00,11.9,11.96,11.85,11.93,75238.0,8.876,8.9207,8.8387,8.8983,75238.0
2020-05-14 13:50:00,11.93,11.93,11.75,11.77,162401.0,8.8983,8.8983,8.7641,8.779,162401.0
2020-05-14 14:00:00,11.77,11.77,11.68,11.75,82148.0,8.779,8.779,8.7119,8.7641,82148.0
2020-05-14 14:10:00,11.75,11.78,11.7,11.72,92782.0,8.7641,8.7865,8.7268,8.7417,92782.0
2020-05-14 14:20:00,11.73,11.8,11.73,11.77,44794.0,8.7492,8.8014,8.7492,8.779,44794.0
2020-05-14 14:30:00,11.77,11.8,11.7,11.71,53487.0,8.779,8.8014,8.7268,8.7343,53487.0
2020-05-14 14:40:00,11.71,11.73,11.64,11.66,176835.0,8.7343,8.7492,8.682,8.697,176835.0
2020-05-14 14:50:00,11.65,11.72,11.64,11.68,173310.0,8.6895,8.7417,8.682,8.7119,173310.0
2020-05-14 15:00:00,11.67,11.73,11.65,11.71,90704.0,8.7044,8.7492,8.6895,8.7343,90704.0
2020-05-14 15:10:00,11.7,11.71,11.63,11.63,91465.0,8.7268,8.7343,8.6746,8.6746,91465.0
2020-05-14 15:20:00,11.63,11.67,11.58,11.63,128508.0,8.6746,8.7044,8.6373,8.6746,128508.0
2020-05-14 15:30:00,11.63,11.65,11.59,11.61,200175.0,8.6746,8.6895,8.6447,8.6597,200175.0
2020-05-14 15:40:00,11.61,11.61,11.52,11.54,155711.0,8.6597,8.6597,8.5925,8.6075,155711.0
2020-05-14 15:50:00,11.53,11.68,11.52,11.66,612940.0,8.6,8.7119,8.5925,8.697,612940.0
2020-05-15 09:30:00,11.61,11.94,11.51,11.91,394277.0,8.6597,8.9058,8.5851,8.8834,394277.0
2020-05-15 09:40:00,11.92,11.95,11.75,11.79,300414.0,8.8909,8.9133,8.7641,8.7939,300414.0
2020-05-15 09:50:00,11.79,11.92,11.78,11.84,162326.0,8.7939,8.8909,8.7865,8.8312,162326.0
2020-05-15 10:00:00,11.84,11.92,11.71,11.88,206199.0,8.8312,8.8909,8.7343,8.8611,206199.0
2020-05-15 10:10:00,11.89,11.99,11.87,11.92,228207.0,8.8685,8.9431,8.8536,8.8909,228207.0
2020-05-15 10:20:00,11.93,12.07,11.92,12.02,212746.0,8.8983,9.0028,8.8909,8.9655,212746.0
2020-05-15 10:30:00,12.01,12.16,11.97,12.13,324009.0,8.958,9.0699,8.9282,9.0475,324009.0
2020-05-15 10:40:00,12.13,12.21,12.11,12.12,190857.0,9.0475,9.1072,9.0326,9.0401,190857.0
2020-05-15 10:50:00,12.12,12.12,12.01,12.02,270225.0,9.0401,9.0401,8.958,8.9655,270225.0
2020-05-15 11:00:00,12.02,12.05,11.93,12.03,240832.0,8.9655,8.9879,8.8983,8.9729,240832.0
2020-05-15 11:10:00,12.03,12.07,11.91,12.05,134373.0,8.9729,9.0028,8.8834,8.9879,134373.0
2020-05-15 11:20:00,12.05,12.16,12.03,12.08,159659.0,8.9879,9.0699,8.9729,9.0102,159659.0
2020-05-15 11:30:00,12.07,12.11,11.98,12.02,102377.0,9.0028,9.0326,8.9356,8.9655,102377.0
2020-05-15 11:40:00,12.01,12.03,11.93,11.94,107262.0,8.958,8.9729,8.8983,8.9058,107262.0
2020-05-15 11:50:00,11.94,12.01,11.9,11.96,114265.0,8.9058,8.958,8.876,8.9207,114265.0
2020-05-15 12:00:00,11.95,12.05,11.94,12.03,127547.0,8.9133,8.9879,8.9058,8.9729,127547.0
2020-05-15 12:10:00,12.04,12.04,11.92,11.96,137930.0,8.9804,8.9804,8.8909,8.9207,137930.0
2020-05-15 12:20:00,11.97,12.0,11.95,11.99,47930.0,8.9282,8.9506,8.9133,8.9431,47930.0
2020-05-15 12:30:00,11.99,11.99,11.93,11.95,67462.0,8.9431,8.9431,8.8983,8.9133,67462.0
2020-05-15 12:40:00,11.96,12.01,11.9,11.95,60224.0,8.9207,8.958,8.876,8.9133,60224.0
2020-05-15 12:50:00,11.94,11.97,11.9,11.94,64188.0,8.9058,8.9282,8.876,8.9058,64188.0
2020-05-15 13:00:00,11.94,11.97,11.9,11.93,79760.0,8.9058,8.9282,8.876,8.8983,79760.0
2020-05-15 13:10:00,11.94,11.97,11.91,11.94,46331.0,8.9058,8.9282,8.8834,8.9058,46331.0
2020-05-15 13:20:00,11.94,11.96,11.92,11.93,54675.0,8.9058,8.9207,8.8909,8.8983,54675.0
2020-05-15 13:30:00,11.93,11.99,11.92,11.99,65427.0,8.8983,8.9431,8.8909,8.9431,65427.0
2020-05-15 13:40:00,11.99,12.02,11.97,11.98,74422.0,8.9431,8.9655,8.9282,8.9356,74422.0
2020-05-15 13:50:00,11.99,12.12,11.98,12.1,283214.0,8.9431,9.0401,8.9356,9.0251,283214.0
2020-05-15 14:00:00,12.1,12.3,12.1,12.27,268058.0,9.0251,9.1743,9.0251,9.1519,268058.0
2020-05-15 14:10:00,12.27,12.33,12.23,12.25,226645.0,9.1519,9.1967,9.1221,9.137,226645.0
2020-05-15 14:20:00,12.26,12.35,12.22,12.24,156486.0,9.1445,9.2116,9.1147,9.1296,156486.0
2020-05-15 14:30:00,12.24,12.24,12.16,12.18,194999.0,9.1296,9.1296,9.0699,9.0848,194999.0
2020-05-15 14:40:00,12.18,12.19,12.14,12.15,113311.0,9.0848,9.0923,9.055,9.0624,113311.0
2020-05-15 14:50:00,12.15,12.18,12.1,12.1,123883.0,9.0624,9.0848,9.0251,9.0251,123883.0
2020-05-15 15:00:00,12.11,12.16,12.08,12.13,97221.0,9.0326,9.0699,9.0102,9.0475,97221.0
2020-05-15 15:10:00,12.13,12.18,12.08,12.17,149479.0,9.0475,9.0848,9.0102,9.0774,149479.0
2020-05-15 15:20:00,12.17,12.19,12.14,12.15,219132.0,9.0774,9.0923,9.055,9.0624,219132.0
2020-05-15 15:30:00,12.15,12.16,12.04,12.07,197375.0,9.0624,9.0699,8.9804,9.0028,197375.0
2020-05-15 15:40:00,12.07,12.07,11.99,12.05,259489.0,9.0028,9.0028,8.9431,8.9879,259489.0
2020-05-15 15:50:00,12.04,12.04,11.87,11.95,602076.0,8.9804,8.9804,8.8536,8.9133,602076.0
2020-05-18 09:30:00,12.86,13.08,12.66,13.08,659945.0,9.592,9.7561,9.4428,9.7561,659945.0
2020-05-18 09:40:00,13.07,13.11,12.75,12.86,432356.0,9.7487,9.7785,9.51,9.592,432356.0
2020-05-18 09:50:00,12.86,12.87,12.67,12.79,297023.0,9.592,9.5995,9.4503,9.5398,297023.0
2020-05-18 10:00:00,12.8,12.83,12.7,12.75,202708.0,9.5473,9.5696,9.4727,9.51,202708.0
2020-05-18 10:10:00,12.75,12.8,12.63,12.79,281244.0,9.51,9.5473,9.4205,9.5398,281244.0
2020-05-18 10:20:00,12.79,12.93,12.77,12.91,223253.0,9.5398,9.6442,9.5249,9.6293,223253.0
2020-05-18 10:30:00,12.92,13.06,12.91,13.06,216231.0,9.6368,9.7412,9.6293,9.7412,216231.0
2020-05-18 10:40:00,13.06,13.12,12.99,13.04,276375.0,9.7412,9.7859,9.689,9.7263,276375.0
2020-05-18 10:50:00,13.04,13.06,12.93,12.93,129761.0,9.7263,9.7412,9.6442,9.6442,129761.0
2020-05-18 11:00:00,12.93,13.12,12.91,13.11,157635.0,9.6442,9.7859,9.6293,9.7785,157635.0
2020-05-18 11:10:00,13.11,13.18,13.07,13.13,288496.0,9.7785,9.8307,9.7487,9.7934,288496.0
2020-05-18 11:20:00,13.14,13.36,13.13,13.34,229031.0,9.8009,9.965,9.7934,9.95,229031.0
2020-05-18 11:30:00,13.34,13.34,13.2,13.22,162878.0,9.95,9.95,9.8456,9.8605,162878.0
2020-05-18 11:40:00,13.21,13.27,13.12,13.12,143890.0,9.8531,9.8978,9.7859,9.7859,143890.0
2020-05-18 11:50:00,13.13,13.2,13.1,13.17,142392.0,9.7934,9.8456,9.771,9.8232,142392.0
2020-05-18 12:00:00,13.17,13.2,13.1,13.13,159476.0,9.8232,9.8456,9.771,9.7934,159476.0
2020-05-18 12:10:00,13.13,13.16,13.06,13.09,251562.0,9.7934,9.8158,9.7412,9.7636,251562.0
2020-05-18 12:20:00,13.08,13.16,13.06,13.13,66448.0,9.7561,9.8158,9.7412,9.7934,66448.0
2020-05-18 12:30:00,13.14,13.19,13.12,13.18,75169.0,9.8009,9.8382,9.7859,9.8307,75169.0
2020-05-18 12:40:00,13.18,13.19,13.05,13.09,106618.0,9.8307,9.8382,9.7337,9.7636,106618.0
2020-05-18 12:50:00,13.09,13.14,13.06,13.13,101718.0,9.7636,9.8009,9.7412,9.7934,101718.0
2020-05-18 13:00:00,13.13,13.23,13.12,13.21,87433.0,9.7934,9.868,9.7859,9.8531,87433.0
2020-05-18 13:10:00,13.21,13.24,13.18,13.24,136412.0,9.8531,9.8755,9.8307,9.8755,136412.0
2020-05-18 13:20:00,13.23,13.27,13.21,13.25,205466.0,9.868,9.8978,9.8531,9.8829,205466.0
2020-05-18 13:30:00,13.25,13.26,13.08,13.17,158063.0,9.8829,9.8904,9.7561,9.8232,158063.0
2020-05-18 13:40:00,13.17,13.24,13.15,13.22,114966.0,9.8232,9.8755,9.8083,9.8605,114966.0
2020-05-18 13:50:00,13.22,13.28,13.22,13.28,115696.0,9.8605,9.9053,9.8605,9.9053,115696.0
2020-05-18 14:00:00,13.28,13.31,13.22,13.23,108129.0,9.9053,9.9277,9.8605,9.868,108129.0
2020-05-18 14:10:00,13.23,13.23,13.07,13.09,138820.0,9.868,9.868,9.7487,9.7636,138820.0
2020-05-18 14:20:00,13.1,13.12,13.07,13.1,128555.0,9.771,9.7859,9.7487,9.771,128555.0
2020-05-18 14:30:00,13.09,13.23,13.09,13.23,180106.0,9.7636,9.868,9.7636,9.868,180106.0
2020-05-18 14:40:00,13.23,13.24,13.16,13.18,168586.0,9.868,9.8755,9.8158,9.8307,168586.0
2020-05-18 14:50:00,13.17,13.18,13.13,13.15,211773.0,9.8232,9.8307,9.7934,9.8083,211773.0
2020-05-18 15:00:00,13.16,13.19,13.15,13.18,178637.0,9.8158,9.8382,9.8083,9.8307,178637.0
2020-05-18 15:10:00,13.18,13.21,13.13,13.17,314731.0,9.8307,9.8531,9.7934,9.8232,314731.0
2020-05-18 15:20:00,13.17,13.21,13.15,13.17,320290.0,9.8232,9.8531,9.8083,9.8232,320290.0
2020-05-18 15:30:00,13.17,13.21,13.08,13.1,493468.0,9.8232,9.8531,9.7561,9.771,493468.0
2020-05-18 15:40:00,13.1,13.18,13.08,13.16,444146.0,9.771,9.8307,9.7561,9.8158,444146.0
2020-05-18 15:50:00,13.17,13.23,13.1,13.12,623434.0,9.8232,9.868,9.771,9.7859,623434.0
2020-05-19 09:30:00,13.14,13.16,12.74,12.79,429030.0,9.8009,9.8158,9.5025,9.5398,429030.0
2020-05-19 09:40:00,12.78,12.78,12.62,12.63,501263.0,9.5323,9.5323,9.413,9.4205,501263.0
2020-05-19 09:50:00,12.63,12.85,12.59,12.82,348653.0,9.4205,9.5846,9.3906,9.5622,348653.0
2020-05-19 10:00:00,12.82,12.98,12.78,12.94,265029.0,9.5622,9.6815,9.5323,9.6517,265029.0
2020-05-19 10:10:00,12.93,12.96,12.81,12.82,198008.0,9.6442,9.6666,9.5547,9.5622,198008.0
2020-05-19 10:20:00,12.81,12.94,12.77,12.78,150304.0,9.5547,9.6517,9.5249,9.5323,150304.0
2020-05-19 10:30:00,12.79,12.84,12.58,12.65,287606.0,9.5398,9.5771,9.3832,9.4354,287606.0
2020-05-19 10:40:00,12.64,12.75,12.57,12.73,154196.0,9.4279,9.51,9.3757,9.4951,154196.0
2020-05-19 10:50:00,12.73,12.79,12.67,12.67,149947.0,9.4951,9.5398,9.4503,9.4503,149947.0
2020-05-19 11:00:00,12.67,12.73,12.62,12.68,110094.0,9.4503,9.4951,9.413,9.4578,110094.0
2020-05-19 11:10:00,12.67,12.69,12.53,12.63,158184.0,9.4503,9.4652,9.3459,9.4205,158184.0
2020-05-19 11:20:00,12.63,12.71,12.6,12.63,137531.0,9.4205,9.4801,9.3981,9.4205,137531.0
2020-05-19 11:30:00,12.62,12.7,12.55,12.56,164733.0,9.413,9.4727,9.3608,9.3683,164733.0
2020-05-19 11:40:00,12.56,12.61,12.46,12.47,178035.0,9.3683,9.4055,9.2937,9.3011,178035.0
2020-05-19 11:50:00,12.47,12.52,12.44,12.5,233909.0,9.3011,9.3384,9.2787,9.3235,233909.0
2020-05-19 12:00:00,12.51,12.55,12.48,12.53,98010.0,9.331,9.3608,9.3086,9.3459,98010.0
2020-05-19 12:10:00,12.53,12.55,12.42,12.44,166864.0,9.3459,9.3608,9.2638,9.2787,166864.0
2020-05-19 12:20:00,12.44,12.46,12.41,12.42,142537.0,9.2787,9.2937,9.2564,9.2638,142537.0
2020-05-19 12:30:00,12.43,12.45,12.38,12.4,199120.0,9.2713,9.2862,9.234,9.2489,199120.0
2020-05-19 12:40:00,12.4,12.43,12.39,12.41,110312.0,9.2489,9.2713,9.2415,9.2564,110312.0
2020-05-19 12:50:00,12.41,12.44,12.39,12.4,140148.0,9.2564,9.2787,9.2415,9.2489,140148.0
2020-05-19 13:00:00,12.4,12.42,12.31,12.34,149161.0,9.2489,9.2638,9.1818,9.2042,149161.0
2020-05-19 13:10:00,12.35,12.52,12.35,12.52,358041.0,9.2116,9.3384,9.2116,9.3384,358041.0
2020-05-19 13:20:00,12.52,12.57,12.49,12.52,296688.0,9.3384,9.3757,9.316,9.3384,296688.0
2020-05-19 13:30:00,12.51,12.54,12.49,12.5,308559.0,9.331,9.3533,9.316,9.3235,308559.0
2020-05-19 13:40:00,12.5,12.6,12.49,12.59,149621.0,9.3235,9.3981,9.316,9.3906,149621.0
2020-05-19 13:50:00,12.58,12.63,12.55,12.61,79265.0,9.3832,9.4205,9.3608,9.4055,79265.0
2020-05-19 14:00:00,12.62,12.64,12.57,12.63,114974.0,9.413,9.4279,9.3757,9.4205,114974.0
2020-05-19 14:10:00,12.63,12.65,12.6,12.62,116053.0,9.4205,9.4354,9.3981,9.413,116053.0
2020-05-19 14:20:00,12.62,12.69,12.61,12.64,112535.0,9.413,9.4652,9.4055,9.4279,112535.0
2020-05-19 14:30:00,12.64,12.67,12.59,12.65,136777.0,9.4279,9.4503,9.3906,9.4354,136777.0
2020-05-19 14:40:00,12.64,12.68,12.61,12.65,131356.0,9.4279,9.4578,9.4055,9.4354,131356.0
2020-05-19 14:50:00,12.65,12.66,12.44,12.45,339628.0,9.4354,9.4428,9.2787,9.2862,339628.0
2020-05-19 15:00:00,12.44,12.56,12.43,12.55,154621.0,9.2787,9.3683,9.2713,9.3608,154621.0
2020-05-19 15:10:00,12.54,12.62,12.53,12.58,235388.0,9.3533,9.413,9.3459,9.3832,235388.0
2020-05-19 15:20:00,12.57,12.57,12.47,12.52,303560.0,9.3757,9.3757,9.3011,9.3384,303560.0
2020-05-19 15:30:00,12.52,12.53,12.42,12.47,260929.0,9.3384,9.3459,9.2638,9.3011,260929.0
2020-05-19 15:40:00,12.46,12.48,12.4,12.4,307066.0,9.2937,9.3086,9.2489,9.2489,307066.0
2020-05-19 15:50:00,12.41,12.42,12.3,12.31,592187.0,9.2564,9.2638,9.1743,9.1818,592187.0
2020-05-20 09:30:00,12.62,12.7,12.51,12.54,355864.0,9.413,9.4727,9.331,9.3533,355864.0
2020-05-20 09:40:00,12.55,12.69,12.5,12.67,516956.0,9.3608,9.4652,9.3235,9.4503,516956.0
2020-05-20 09:50:00,12.68,12.75,12.62,12.69,236826.0,9.4578,9.51,9.413,9.4652,236826.0
2020-05-20 10:00:00,12.69,12.8,12.64,12.74,244877.0,9.4652,9.5473,9.4279,9.5025,244877.0
2020-05-20 10:10:00,12.74,12.87,12.74,12.78,234466.0,9.5025,9.5995,9.5025,9.5323,234466.0
2020-05-20 10:20:00,12.77,12.81,12.71,12.77,124238.0,9.5249,9.5547,9.4801,9.5249,124238.0
2020-05-20 10:30:00,12.78,12.79,12.65,12.72,785950.0,9.5323,9.5398,9.4354,9.4876,785950.0
2020-05-20 10:40:00,12.73,12.77,12.64,12.74,227233.0,9.4951,9.5249,9.4279,9.5025,227233.0
2020-05-20 10:50:00,12.74,12.75,12.69,12.71,212963.0,9.5025,9.51,9.4652,9.4801,212963.0
2020-05-20 11:00:00,12.71,12.74,12.63,12.66,153827.0,9.4801,9.5025,9.4205,9.4428,153827.0
2020-05-20 11:10:00,12.67,12.75,12.65,12.7,240613.0,9.4503,9.51,9.4354,9.4727,240613.0
2020-05-20 11:20:00,12.71,12.71,12.63,12.63,173121.0,9.4801,9.4801,9.4205,9.4205,173121.0
2020-05-20 11:30:00,12.63,12.64,12.56,12.57,183002.0,9.4205,9.4279,9.3683,9.3757,183002.0
2020-05-20 11:40:00,12.57,12.61,12.52,12.55,185589.0,9.3757,9.4055,9.3384,9.3608,185589.0
2020-05-20 11:50:00,12.56,12.57,12.5,12.52,126054.0,9.3683,9.3757,9.3235,9.3384,126054.0
2020-05-20 12:00:00,12.51,12.54,12.47,12.5,277988.0,9.331,9.3533,9.3011,9.3235,277988.0
2020-05-20 12:10:00,12.5,12.53,12.47,12.52,81966.0,9.3235,9.3459,9.3011,9.3384,81966.0
2020-05-20 12:20:00,12.53,12.6,12.52,12.59,189856.0,9.3459,9.3981,9.3384,9.3906,189856.0
2020-05-20 12:30:00,12.59,12.6,12.55,12.6,133353.0,9.3906,9.3981,9.3608,9.3981,133353.0
2020-05-20 12:40:00,12.6,12.62,12.53,12.58,284370.0,9.3981,9.413,9.3459,9.3832,284370.0
2020-05-20 12:50:00,12.59,12.63,12.55,12.58,127516.0,9.3906,9.4205,9.3608,9.3832,127516.0
2020-05-20 13:00:00,12.58,12.58,12.49,12.5,137499.0,9.3832,9.3832,9.316,9.3235,137499.0
2020-05-20 13:10:00,12.51,12.56,12.49,12.52,106802.0,9.331,9.3683,9.316,9.3384,106802.0
2020-05-20 13:20:00,12.52,12.54,12.42,12.44,119774.0,9.3384,9.3533,9.2638,9.2787,119774.0
2020-05-20 13:30:00,12.44,12.46,12.4,12.43,90850.0,9.2787,9.2937,9.2489,9.2713,90850.0
2020-05-20 13:40:00,12.43,12.47,12.4,12.46,69640.0,9.2713,9.3011,9.2489,9.2937,69640.0
2020-05-20 13:50:00,12.46,12.47,12.41,12.43,69981.0,9.2937,9.3011,9.2564,9.2713,69981.0
2020-05-20 14:00:00,12.44,12.5,12.4,12.45,241738.0,9.2787,9.3235,9.2489,9.2862,241738.0
2020-05-20 14:10:00,12.44,12.48,12.4,12.42,148992.0,9.2787,9.3086,9.2489,9.2638,148992.0
2020-05-20 14:20:00,12.43,12.48,12.41,12.47,119322.0,9.2713,9.3086,9.2564,9.3011,119322.0
2020-05-20 14:30:00,12.47,12.52,12.44,12.46,197168.0,9.3011,9.3384,9.2787,9.2937,197168.0
2020-05-20 14:40:00,12.46,12.52,12.44,12.51,152784.0,9.2937,9.3384,9.2787,9.331,152784.0
2020-05-20 14:50:00,12.51,12.51,12.45,12.46,199981.0,9.331,9.331,9.2862,9.2937,199981.0
2020-05-20 15:00:00,12.46,12.49,12.42,12.46,255981.0,9.2937,9.316,9.2638,9.2937,255981.0
2020-05-20 15:10:00,12.46,12.47,12.36,12.41,226883.0,9.2937,9.3011,9.2191,9.2564,226883.0
2020-05-20 15:20:00,12.41,12.49,12.4,12.48,228995.0,9.2564,9.316,9.2489,9.3086,228995.0
2020-05-20 15:30:00,12.48,12.49,12.45,12.48,327075.0,9.3086,9.316,9.2862,9.3086,327075.0
2020-05-20 15:40:00,12.47,12.49,12.43,12.44,397098.0,9.3011,9.316,9.2713,9.2787,397098.0
2020-05-20 15:50:00,12.43,12.44,12.38,12.42,821947.0,9.2713,9.2787,9.234,9.2638,821947.0
2020-05-21 09:30:00,12.49,12.56,12.37,12.45,402375.0,9.316,9.3683,9.2265,9.2862,402375.0
2020-05-21 09:40:00,12.44,12.56,12.41,12.42,323208.0,9.2787,9.3683,9.2564,9.2638,323208.0
2020-05-21 09:50:00,12.42,12.42,12.28,12.39,384563.0,9.2638,9.2638,9.1594,9.2415,384563.0
2020-05-21 10:00:00,12.39,12.43,12.33,12.36,302300.0,9.2415,9.2713,9.1967,9.2191,302300.0
2020-05-21 10:10:00,12.36,12.55,12.35,12.53,231195.0,9.2191,9.3608,9.2116,9.3459,231195.0
2020-05-21 10:20:00,12.53,12.61,12.48,12.54,566015.0,9.3459,9.4055,9.3086,9.3533,566015.0
2020-05-21 10:30:00,12.54,12.56,12.4,12.43,202536.0,9.3533,9.3683,9.2489,9.2713,202536.0
2020-05-21 10:40:00,12.43,12.46,12.39,12.44,129257.0,9.2713,9.2937,9.2415,9.2787,129257.0
2020-05-21 10:50:00,12.44,12.44,12.36,12.36,91169.0,9.2787,9.2787,9.2191,9.2191,91169.0
2020-05-21 11:00:00,12.35,12.36,12.17,12.21,271957.0,9.2116,9.2191,9.0774,9.1072,271957.0
2020-05-21 11:10:00,12.21,12.28,12.15,12.16,181606.0,9.1072,9.1594,9.0624,9.0699,181606.0
2020-05-21 11:20:00,12.17,12.19,12.04,12.1,276791.0,9.0774,9.0923,8.9804,9.0251,276791.0
2020-05-21 11:30:00,12.1,12.2,12.08,12.2,106199.0,9.0251,9.0997,9.0102,9.0997,106199.0
2020-05-21 11:40:00,12.19,12.25,12.14,12.17,148165.0,9.0923,9.137,9.055,9.0774,148165.0
2020-05-21 11:50:00,12.18,12.27,12.13,12.25,111316.0,9.0848,9.1519,9.0475,9.137,111316.0
2020-05-21 12:00:00,12.25,12.29,12.23,12.26,104623.0,9.137,9.1669,9.1221,9.1445,104623.0
2020-05-21 12:10:00,12.26,12.34,12.25,12.31,121724.0,9.1445,9.2042,9.137,9.1818,121724.0
2020-05-21 12:20:00,12.31,12.38,12.3,12.32,73669.0,9.1818,9.234,9.1743,9.1892,73669.0
2020-05-21 12:30:00,12.32,12.32,12.27,12.29,90007.0,9.1892,9.1892,9.1519,9.1669,90007.0
2020-05-21 12:40:00,12.29,12.34,12.29,12.33,68546.0,9.1669,9.2042,9.1669,9.1967,68546.0
2020-05-21 12:50:00,12.33,12.33,12.26,12.3,73662.0,9.1967,9.1967,9.1445,9.1743,73662.0
2020-05-21 13:00:00,12.29,12.34,12.27,12.29,106045.0,9.1669,9.2042,9.1519,9.1669,106045.0
2020-05-21 13:10:00,12.29,12.36,12.29,12.36,93816.0,9.1669,9.2191,9.1669,9.2191,93816.0
2020-05-21 13:20:00,12.35,12.39,12.32,12.37,85862.0,9.2116,9.2415,9.1892,9.2265,85862.0
2020-05-21 13:30:00,12.38,12.38,12.33,12.34,84147.0,9.234,9.234,9.1967,9.2042,84147.0
2020-05-21 13:40:00,12.35,12.42,12.32,12.38,131180.0,9.2116,9.2638,9.1892,9.234,131180.0
2020-05-21 13:50:00,12.38,12.41,12.35,12.36,80265.0,9.234,9.2564,9.2116,9.2191,80265.0
2020-05-21 14:00:00,12.35,12.39,12.34,12.38,103910.0,9.2116,9.2415,9.2042,9.234,103910.0
2020-05-21 14:10:00,12.38,12.42,12.37,12.41,86178.0,9.234,9.2638,9.2265,9.2564,86178.0
2020-05-21 14:20:00,12.41,12.44,12.39,12.43,84838.0,9.2564,9.2787,9.2415,9.2713,84838.0
2020-05-21 14:30:00,12.42,12.45,12.38,12.39,165946.0,9.2638,9.2862,9.234,9.2415,165946.0
2020-05-21 14:40:00,12.39,12.47,12.39,12.42,129324.0,9.2415,9.3011,9.2415,9.2638,129324.0
2020-05-21 14:50:00,12.42,12.44,12.39,12.4,93475.0,9.2638,9.2787,9.2415,9.2489,93475.0
2020-05-21 15:00:00,12.4,12.45,12.38,12.43,111244.0,9.2489,9.2862,9.234,9.2713,111244.0
2020-05-21 15:10:00,12.43,12.43,12.35,12.38,161768.0,9.2713,9.2713,9.2116,9.234,161768.0
2020-05-21 15:20:00,12.38,12.42,12.37,12.38,87973.0,9.234,9.2638,9.2265,9.234,87973.0
2020-05-21 15:30:00,12.38,12.39,12.33,12.35,131204.0,9.234,9.2415,9.1967,9.2116,131204.0
2020-05-21 15:40:00,12.35,12.36,12.27,12.33,223386.0,9.2116,9.2191,9.1519,9.1967,223386.0
2020-05-21 15:50:00,12.31,12.32,12.25,12.3,491324.0,9.1818,9.1892,9.137,9.1743,491324.0
2020-05-22 09:30:00,12.15,12.22,11.99,12.05,242062.0,9.0624,9.1147,8.9431,8.9879,242062.0
2020-05-22 09:40:00,12.05,12.07,11.85,12.01,300602.0,8.9879,9.0028,8.8387,8.958,300602.0
2020-05-22 09:50:00,12.01,12.03,11.92,11.95,118025.0,8.958,8.9729,8.8909,8.9133,118025.0
2020-05-22 10:00:00,11.95,11.95,11.8,11.83,152873.0,8.9133,8.9133,8.8014,8.8238,152873.0
2020-05-22 10:10:00,11.83,11.93,11.79,11.93,187590.0,8.8238,8.8983,8.7939,8.8983,187590.0
2020-05-22 10:20:00,11.92,12.11,11.91,12.11,421274.0,8.8909,9.0326,8.8834,9.0326,421274.0
2020-05-22 10:30:00,12.11,12.12,11.97,11.99,123224.0,9.0326,9.0401,8.9282,8.9431,123224.0
2020-05-22 10:40:00,11.99,12.0,11.86,11.87,121468.0,8.9431,8.9506,8.8461,8.8536,121468.0
2020-05-22 10:50:00,11.86,11.97,11.85,11.96,133371.0,8.8461,8.9282,8.8387,8.9207,133371.0
2020-05-22 11:00:00,11.96,12.05,11.95,12.03,112277.0,8.9207,8.9879,8.9133,8.9729,112277.0
2020-05-22 11:10:00,12.03,12.09,11.97,12.08,72682.0,8.9729,9.0177,8.9282,9.0102,72682.0
2020-05-22 11:20:00,12.09,12.1,11.99,12.04,93269.0,9.0177,9.0251,8.9431,8.9804,93269.0
2020-05-22 11:30:00,12.04,12.05,11.99,12.03,61035.0,8.9804,8.9879,8.9431,8.9729,61035.0
2020-05-22 11:40:00,12.03,12.09,12.0,12.08,57945.0,8.9729,9.0177,8.9506,9.0102,57945.0
2020-05-22 11:50:00,12.09,12.14,12.08,12.11,83505.0,9.0177,9.055,9.0102,9.0326,83505.0
2020-05-22 12:00:00,12.11,12.11,12.02,12.04,56371.0,9.0326,9.0326,8.9655,8.9804,56371.0
2020-05-22 12:10:00,12.04,12.04,11.95,11.97,379537.0,8.9804,8.9804,8.9133,8.9282,379537.0
2020-05-22 12:20:00,11.96,11.98,11.92,11.94,135752.0,8.9207,8.9356,8.8909,8.9058,135752.0
2020-05-22 12:30:00,11.95,11.97,11.93,11.93,162630.0,8.9133,8.9282,8.8983,8.8983,162630.0
2020-05-22 12:40:00,11.93,11.93,11.86,11.88,367945.0,8.8983,8.8983,8.8461,8.8611,367945.0
2020-05-22 12:50:00,11.88,11.9,11.84,11.86,222219.0,8.8611,8.876,8.8312,8.8461,222219.0
2020-05-22 13:00:00,11.87,11.95,11.86,11.95,90605.0,8.8536,8.9133,8.8461,8.9133,90605.0
2020-05-22 13:10:00,11.94,11.95,11.91,11.92,75230.0,8.9058,8.9133,8.8834,8.8909,75230.0
2020-05-22 13:20:00,11.92,11.96,11.91,11.94,63303.0,8.8909,8.9207,8.8834,8.9058,63303.0
2020-05-22 13:30:00,11.94,11.97,11.92,11.95,83762.0,8.9058,8.9282,8.8909,8.9133,83762.0
2020-05-22 13:40:00,11.96,12.02,11.95,12.0,66922.0,8.9207,8.9655,8.9133,8.9506,66922.0
2020-05-22 13:50:00,12.0,12.08,11.99,12.07,87011.0,8.9506,9.0102,8.9431,9.0028,87011.0
2020-05-22 14:00:00,12.08,12.1,12.05,12.07,106710.0,9.0102,9.0251,8.9879,9.0028,106710.0
2020-05-22 14:10:00,12.08,12.1,12.01,12.01,116686.0,9.0102,9.0251,8.958,8.958,116686.0
2020-05-22 14:20:00,12.02,12.04,11.99,12.02,234303.0,8.9655,8.9804,8.9431,8.9655,234303.0
2020-05-22 14:30:00,12.02,12.03,11.97,12.03,118212.0,8.9655,8.9729,8.9282,8.9729,118212.0
2020-05-22 14:40:00,12.03,12.05,11.99,12.03,91990.0,8.9729,8.9879,8.9431,8.9729,91990.0
2020-05-22 14:50:00,12.03,12.08,12.0,12.08,86394.0,8.9729,9.0102,8.9506,9.0102,86394.0
2020-05-22 15:00:00,12.07,12.13,12.04,12.12,201179.0,9.0028,9.0475,8.9804,9.0401,201179.0
2020-05-22 15:10:00,12.12,12.13,12.06,12.08,346143.0,9.0401,9.0475,8.9953,9.0102,346143.0
2020-05-22 15:20:00,12.09,12.11,12.07,12.1,194510.0,9.0177,9.0326,9.0028,9.0251,194510.0
2020-05-22 15:30:00,12.1,12.16,12.09,12.15,223354.0,9.0251,9.0699,9.0177,9.0624,223354.0
2020-05-22 15:40:00,12.14,12.23,12.14,12.2,407242.0,9.055,9.1221,9.055,9.0997,407242.0
2020-05-22 15:50:00,12.2,12.25,12.13,12.14,1114560.0,9.0997,9.137,9.0475,9.055,1114560.0
2020-05-26 09:30:00,12.74,12.79,12.41,12.46,454780.0,9.5025,9.5398,9.2564,9.2937,454780.0
2020-05-26 09:40:00,12.44,12.56,12.36,12.38,267298.0,9.2787,9.3683,9.2191,9.234,267298.0
2020-05-26 09:50:00,12.38,12.49,12.34,12.38,153622.0,9.234,9.316,9.2042,9.234,153622.0
2020-05-26 10:00:00,12.39,12.49,12.37,12.42,176301.0,9.2415,9.316,9.2265,9.2638,176301.0
2020-05-26 10:10:00,12.42,12.45,12.35,12.36,145781.0,9.2638,9.2862,9.2116,9.2191,145781.0
2020-05-26 10:20:00,12.36,12.46,12.34,12.45,107531.0,9.2191,9.2937,9.2042,9.2862,107531.0
2020-05-26 10:30:00,12.46,12.48,12.42,12.44,161059.0,9.2937,9.3086,9.2638,9.2787,161059.0
2020-05-26 10:40:00,12.44,12.48,12.42,12.46,104646.0,9.2787,9.3086,9.2638,9.2937,104646.0
2020-05-26 10:50:00,12.46,12.52,12.43,12.44,332249.0,9.2937,9.3384,9.2713,9.2787,332249.0
2020-05-26 11:00:00,12.43,12.44,12.36,12.37,224624.0,9.2713,9.2787,9.2191,9.2265,224624.0
2020-05-26 11:10:00,12.37,12.42,12.29,12.31,211837.0,9.2265,9.2638,9.1669,9.1818,211837.0
2020-05-26 11:20:00,12.3,12.31,12.24,12.29,192309.0,9.1743,9.1818,9.1296,9.1669,192309.0
2020-05-26 11:30:00,12.28,12.28,12.11,12.14,286659.0,9.1594,9.1594,9.0326,9.055,286659.0
2020-05-26 11:40:00,12.14,12.26,12.11,12.25,247713.0,9.055,9.1445,9.0326,9.137,247713.0
2020-05-26 11:50:00,12.24,12.35,12.22,12.26,151593.0,9.1296,9.2116,9.1147,9.1445,151593.0
2020-05-26 12:00:00,12.26,12.26,12.16,12.21,151403.0,9.1445,9.1445,9.0699,9.1072,151403.0
2020-05-26 12:10:00,12.21,12.21,12.16,12.19,115199.0,9.1072,9.1072,9.0699,9.0923,115199.0
2020-05-26 12:20:00,12.19,12.21,12.15,12.16,83780.0,9.0923,9.1072,9.0624,9.0699,83780.0
2020-05-26 12:30:00,12.16,12.22,12.15,12.21,160515.0,9.0699,9.1147,9.0624,9.1072,160515.0
2020-05-26 12:40:00,12.21,12.24,12.17,12.21,155274.0,9.1072,9.1296,9.0774,9.1072,155274.0
2020-05-26 12:50:00,12.22,12.28,12.2,12.23,163128.0,9.1147,9.1594,9.0997,9.1221,163128.0
2020-05-26 13:00:00,12.23,12.27,12.22,12.26,138623.0,9.1221,9.1519,9.1147,9.1445,138623.0
2020-05-26 13:10:00,12.26,12.32,12.22,12.23,162343.0,9.1445,9.1892,9.1147,9.1221,162343.0
2020-05-26 13:20:00,12.23,12.24,12.2,12.21,140847.0,9.1221,9.1296,9.0997,9.1072,140847.0
2020-05-26 13:30:00,12.22,12.23,12.18,12.23,126378.0,9.1147,9.1221,9.0848,9.1221,126378.0
2020-05-26 13:40:00,12.23,12.28,12.21,12.27,120049.0,9.1221,9.1594,9.1072,9.1519,120049.0
2020-05-26 13:50:00,12.27,12.34,12.26,12.33,196449.0,9.1519,9.2042,9.1445,9.1967,196449.0
2020-05-26 14:00:00,12.33,12.42,12.31,12.35,205432.0,9.1967,9.2638,9.1818,9.2116,205432.0
2020-05-26 14:10:00,12.35,12.38,12.28,12.34,172950.0,9.2116,9.234,9.1594,9.2042,172950.0
2020-05-26 14:20:00,12.34,12.38,12.33,12.37,135402.0,9.2042,9.234,9.1967,9.2265,135402.0
2020-05-26 14:30:00,12.37,12.38,12.33,12.35,125304.0,9.2265,9.234,9.1967,9.2116,125304.0
2020-05-26 14:40:00,12.36,12.44,12.34,12.4,169447.0,9.2191,9.2787,9.2042,9.2489,169447.0
2020-05-26 14:50:00,12.41,12.45,12.35,12.37,182724.0,9.2564,9.2862,9.2116,9.2265,182724.0
2020-05-26 15:00:00,12.37,12.38,12.31,12.34,101354.0,9.2265,9.234,9.1818,9.2042,101354.0
2020-05-26 15:10:00,12.34,12.4,12.32,12.39,92200.0,9.2042,9.2489,9.1892,9.2415,92200.0
2020-05-26 15:20:00,12.4,12.44,12.39,12.43,153354.0,9.2489,9.2787,9.2415,9.2713,153354.0
2020-05-26 15:30:00,12.44,12.48,12.41,12.44,258764.0,9.2787,9.3086,9.2564,9.2787,258764.0
2020-05-26 15:40:00,12.45,12.46,12.32,12.33,262132.0,9.2862,9.2937,9.1892,9.1967,262132.0
2020-05-26 15:50:00,12.33,12.39,12.23,12.31,492386.0,9.1967,9.2415,9.1221,9.1818,492386.0
2020-05-27 09:30:00,12.5,12.5,12.26,12.29,427149.0,9.3235,9.3235,9.1445,9.1669,427149.0
2020-05-27 09:40:00,12.29,12.3,12.07,12.12,368004.0,9.1669,9.1743,9.0028,9.0401,368004.0
2020-05-27 09:50:00,12.12,12.17,11.99,12.02,497431.0,9.0401,9.0774,8.9431,8.9655,497431.0
2020-05-27 10:00:00,12.01,12.09,11.96,12.07,296382.0,8.958,9.0177,8.9207,9.0028,296382.0
2020-05-27 10:10:00,12.07,12.23,12.07,12.2,162138.0,9.0028,9.1221,9.0028,9.0997,162138.0
2020-05-27 10:20:00,12.21,12.24,12.12,12.13,139840.0,9.1072,9.1296,9.0401,9.0475,139840.0
2020-05-27 10:30:00,12.13,12.13,11.85,11.86,382154.0,9.0475,9.0475,8.8387,8.8461,382154.0
2020-05-27 10:40:00,11.85,11.93,11.79,11.8,266628.0,8.8387,8.8983,8.7939,8.8014,266628.0
2020-05-27 10:50:00,11.81,11.98,11.78,11.97,251389.0,8.8088,8.9356,8.7865,8.9282,251389.0
2020-05-27 11:00:00,11.98,12.12,11.95,12.03,175651.0,8.9356,9.0401,8.9133,8.9729,175651.0
2020-05-27 11:10:00,12.03,12.04,11.91,11.95,135413.0,8.9729,8.9804,8.8834,8.9133,135413.0
2020-05-27 11:20:00,11.94,12.1,11.88,12.09,145657.0,8.9058,9.0251,8.8611,9.0177,145657.0
2020-05-27 11:30:00,12.09,12.18,12.05,12.13,172059.0,9.0177,9.0848,8.9879,9.0475,172059.0
2020-05-27 11:40:00,12.12,12.2,12.07,12.19,143848.0,9.0401,9.0997,9.0028,9.0923,143848.0
2020-05-27 11:50:00,12.18,12.26,12.15,12.24,169046.0,9.0848,9.1445,9.0624,9.1296,169046.0
2020-05-27 12:00:00,12.24,12.38,12.22,12.34,200375.0,9.1296,9.234,9.1147,9.2042,200375.0
2020-05-27 12:10:00,12.34,12.36,12.26,12.29,114141.0,9.2042,9.2191,9.1445,9.1669,114141.0
2020-05-27 12:20:00,12.29,12.35,12.28,12.31,109677.0,9.1669,9.2116,9.1594,9.1818,109677.0
2020-05-27 12:30:00,12.3,12.32,12.25,12.26,77451.0,9.1743,9.1892,9.137,9.1445,77451.0
2020-05-27 12:40:00,12.26,12.28,12.21,12.25,110033.0,9.1445,9.1594,9.1072,9.137,110033.0
2020-05-27 12:50:00,12.26,12.29,12.19,12.19,83482.0,9.1445,9.1669,9.0923,9.0923,83482.0
2020-05-27 13:00:00,12.2,12.25,12.16,12.2,118076.0,9.0997,9.137,9.0699,9.0997,118076.0
2020-05-27 13:10:00,12.21,12.22,12.17,12.21,80932.0,9.1072,9.1147,9.0774,9.1072,80932.0
2020-05-27 13:20:00,12.21,12.24,12.18,12.2,83923.0,9.1072,9.1296,9.0848,9.0997,83923.0
2020-05-27 13:30:00,12.2,12.25,12.18,12.25,80217.0,9.0997,9.137,9.0848,9.137,80217.0
2020-05-27 13:40:00,12.25,12.32,12.23,12.32,113416.0,9.137,9.1892,9.1221,9.1892,113416.0
2020-05-27 13:50:00,12.32,12.32,12.28,12.29,68658.0,9.1892,9.1892,9.1594,9.1669,68658.0
2020-05-27 14:00:00,12.29,12.33,12.27,12.3,103750.0,9.1669,9.1967,9.1519,9.1743,103750.0
2020-05-27 14:10:00,12.3,12.35,12.3,12.35,161520.0,9.1743,9.2116,9.1743,9.2116,161520.0
2020-05-27 14:20:00,12.34,12.4,12.34,12.36,144776.0,9.2042,9.2489,9.2042,9.2191,144776.0
2020-05-27 14:30:00,12.36,12.39,12.33,12.35,103944.0,9.2191,9.2415,9.1967,9.2116,103944.0
2020-05-27 14:40:00,12.34,12.35,12.31,12.35,80440.0,9.2042,9.2116,9.1818,9.2116,80440.0
2020-05-27 14:50:00,12.35,12.39,12.33,12.35,131592.0,9.2116,9.2415,9.1967,9.2116,131592.0
2020-05-27 15:00:00,12.34,12.34,12.29,12.31,108605.0,9.2042,9.2042,9.1669,9.1818,108605.0
2020-05-27 15:10:00,12.32,12.36,12.31,12.36,134800.0,9.1892,9.2191,9.1818,9.2191,134800.0
2020-05-27 15:20:00,12.36,12.4,12.35,12.38,205481.0,9.2191,9.2489,9.2116,9.234,205481.0
2020-05-27 15:30:00,12.39,12.42,12.35,12.4,241144.0,9.2415,9.2638,9.2116,9.2489,241144.0
2020-05-27 15:40:00,12.39,12.42,12.35,12.36,252295.0,9.2415,9.2638,9.2116,9.2191,252295.0
2020-05-27 15:50:00,12.36,12.45,12.34,12.43,740561.0,9.2191,9.2862,9.2042,9.2713,740561.0
2020-05-28 09:30:00,12.39,12.4,11.86,11.89,559317.0,9.2415,9.2489,8.8461,8.8685,559317.0
2020-05-28 09:40:00,11.9,12.0,11.82,11.83,524882.0,8.876,8.9506,8.8163,8.8238,524882.0
2020-05-28 09:50:00,11.83,12.06,11.8,12.06,318108.0,8.8238,8.9953,8.8014,8.9953,318108.0
2020-05-28 10:00:00,12.05,12.08,11.93,11.98,303960.0,8.9879,9.0102,8.8983,8.9356,303960.0
2020-05-28 10:10:00,11.97,12.0,11.87,11.9,246842.0,8.9282,8.9506,8.8536,8.876,246842.0
2020-05-28 10:20:00,11.9,11.92,11.84,11.89,221448.0,8.876,8.8909,8.8312,8.8685,221448.0
2020-05-28 10:30:00,11.9,11.97,11.87,11.93,306643.0,8.876,8.9282,8.8536,8.8983,306643.0
2020-05-28 10:40:00,11.94,11.99,11.92,11.94,207915.0,8.9058,8.9431,8.8909,8.9058,207915.0
2020-05-28 10:50:00,11.95,11.95,11.85,11.87,173922.0,8.9133,8.9133,8.8387,8.8536,173922.0
2020-05-28 11:00:00,11.86,11.9,11.77,11.83,273874.0,8.8461,8.876,8.779,8.8238,273874.0
2020-05-28 11:10:00,11.83,11.88,11.78,11.88,180738.0,8.8238,8.8611,8.7865,8.8611,180738.0
2020-05-28 11:20:00,11.87,11.9,11.81,11.9,119128.0,8.8536,8.876,8.8088,8.876,119128.0
2020-05-28 11:30:00,11.89,11.9,11.77,11.79,190534.0,8.8685,8.876,8.779,8.7939,190534.0
2020-05-28 11:40:00,11.78,11.92,11.76,11.92,179067.0,8.7865,8.8909,8.7715,8.8909,179067.0
2020-05-28 11:50:00,11.92,11.99,11.91,11.97,197591.0,8.8909,8.9431,8.8834,8.9282,197591.0
2020-05-28 12:00:00,11.97,12.07,11.96,12.07,212095.0,8.9282,9.0028,8.9207,9.0028,212095.0
2020-05-28 12:10:00,12.07,12.12,12.03,12.09,170932.0,9.0028,9.0401,8.9729,9.0177,170932.0
2020-05-28 12:20:00,12.09,12.13,12.08,12.09,254010.0,9.0177,9.0475,9.0102,9.0177,254010.0
2020-05-28 12:30:00,12.1,12.19,12.08,12.19,108598.0,9.0251,9.0923,9.0102,9.0923,108598.0
2020-05-28 12:40:00,12.18,12.22,12.17,12.2,190089.0,9.0848,9.1147,9.0774,9.0997,190089.0
2020-05-28 12:50:00,12.21,12.21,12.13,12.16,154731.0,9.1072,9.1072,9.0475,9.0699,154731.0
2020-05-28 13:00:00,12.15,12.19,12.14,12.15,142106.0,9.0624,9.0923,9.055,9.0624,142106.0
2020-05-28 13:10:00,12.15,12.16,12.06,12.06,139918.0,9.0624,9.0699,8.9953,8.9953,139918.0
2020-05-28 13:20:00,12.06,12.08,12.03,12.07,125139.0,8.9953,9.0102,8.9729,9.0028,125139.0
2020-05-28 13:30:00,12.07,12.08,12.02,12.02,138635.0,9.0028,9.0102,8.9655,8.9655,138635.0
2020-05-28 13:40:00,12.02,12.08,12.01,12.06,97267.0,8.9655,9.0102,8.958,8.9953,97267.0
2020-05-28 13:50:00,12.07,12.12,12.04,12.08,105119.0,9.0028,9.0401,8.9804,9.0102,105119.0
2020-05-28 14:00:00,12.08,12.08,12.02,12.04,112738.0,9.0102,9.0102,8.9655,8.9804,112738.0
2020-05-28 14:10:00,12.03,12.1,12.02,12.05,91141.0,8.9729,9.0251,8.9655,8.9879,91141.0
2020-05-28 14:20:00,12.06,12.06,12.0,12.02,103345.0,8.9953,8.9953,8.9506,8.9655,103345.0
2020-05-28 14:30:00,12.02,12.04,12.0,12.01,115159.0,8.9655,8.9804,8.9506,8.958,115159.0
2020-05-28 14:40:00,12.01,12.01,11.95,11.97,169239.0,8.958,8.958,8.9133,8.9282,169239.0
2020-05-28 14:50:00,11.98,11.99,11.89,11.94,189919.0,8.9356,8.9431,8.8685,8.9058,189919.0
2020-05-28 15:00:00,11.93,11.96,11.9,11.95,132421.0,8.8983,8.9207,8.876,8.9133,132421.0
2020-05-28 15:10:00,11.95,11.99,11.91,11.93,196513.0,8.9133,8.9431,8.8834,8.8983,196513.0
2020-05-28 15:20:00,11.93,11.95,11.89,11.9,213508.0,8.8983,8.9133,8.8685,8.876,213508.0
2020-05-28 15:30:00,11.89,11.91,11.8,11.86,323435.0,8.8685,8.8834,8.8014,8.8461,323435.0
2020-05-28 15:40:00,11.85,11.86,11.7,11.72,649209.0,8.8387,8.8461,8.7268,8.7417,649209.0
2020-05-28 15:50:00,11.71,11.73,11.57,11.66,1210323.0,8.7343,8.7492,8.6298,8.697,1210323.0
2020-05-29 09:30:00,11.5,11.56,11.25,11.3,589213.0,8.5776,8.6224,8.3912,8.4284,589213.0
2020-05-29 09:40:00,11.31,11.35,11.19,11.25,535485.0,8.4359,8.4657,8.3464,8.3912,535485.0
2020-05-29 09:50:00,11.24,11.28,11.09,11.18,359418.0,8.3837,8.4135,8.2718,8.3389,359418.0
2020-05-29 10:00:00,11.17,11.19,11.1,11.11,327505.0,8.3315,8.3464,8.2793,8.2867,327505.0
2020-05-29 10:10:00,11.11,11.25,11.09,11.24,501242.0,8.2867,8.3912,8.2718,8.3837,501242.0
2020-05-29 10:20:00,11.23,11.33,11.2,11.29,360846.0,8.3762,8.4508,8.3539,8.421,360846.0
2020-05-29 10:30:00,11.3,11.31,11.11,11.13,274700.0,8.4284,8.4359,8.2867,8.3016,274700.0
2020-05-29 10:40:00,11.13,11.15,11.05,11.12,290194.0,8.3016,8.3166,8.242,8.2942,290194.0
2020-05-29 10:50:00,11.13,11.16,11.01,11.03,241410.0,8.3016,8.324,8.2121,8.2271,241410.0
2020-05-29 11:00:00,11.04,11.11,11.03,11.06,257787.0,8.2345,8.2867,8.2271,8.2494,257787.0
2020-05-29 11:10:00,11.06,11.1,11.0,11.04,364402.0,8.2494,8.2793,8.2047,8.2345,364402.0
2020-05-29 11:20:00,11.04,11.11,11.02,11.09,272343.0,8.2345,8.2867,8.2196,8.2718,272343.0
2020-05-29 11:30:00,11.08,11.1,11.01,11.04,191765.0,8.2644,8.2793,8.2121,8.2345,191765.0
2020-05-29 11:40:00,11.04,11.09,11.02,11.07,246440.0,8.2345,8.2718,8.2196,8.2569,246440.0
2020-05-29 11:50:00,11.07,11.08,10.97,10.97,297677.0,8.2569,8.2644,8.1823,8.1823,297677.0
2020-05-29 12:00:00,10.98,10.98,10.9,10.93,267264.0,8.1898,8.1898,8.1301,8.1525,267264.0
2020-05-29 12:10:00,10.93,11.01,10.91,11.0,411974.0,8.1525,8.2121,8.1376,8.2047,411974.0
2020-05-29 12:20:00,11.0,11.04,10.95,11.03,247495.0,8.2047,8.2345,8.1674,8.2271,247495.0
2020-05-29 12:30:00,11.02,11.03,10.95,11.01,175350.0,8.2196,8.2271,8.1674,8.2121,175350.0
2020-05-29 12:40:00,11.01,11.06,10.99,11.01,379999.0,8.2121,8.2494,8.1972,8.2121,379999.0
2020-05-29 12:50:00,11.01,11.12,10.97,11.08,297801.0,8.2121,8.2942,8.1823,8.2644,297801.0
2020-05-29 13:00:00,11.08,11.15,11.04,11.12,311074.0,8.2644,8.3166,8.2345,8.2942,311074.0
2020-05-29 13:10:00,11.12,11.13,11.05,11.12,228551.0,8.2942,8.3016,8.242,8.2942,228551.0
2020-05-29 13:20:00,11.12,11.12,11.07,11.09,229897.0,8.2942,8.2942,8.2569,8.2718,229897.0
2020-05-29 13:30:00,11.09,11.1,11.01,11.03,165995.0,8.2718,8.2793,8.2121,8.2271,165995.0
2020-05-29 13:40:00,11.03,11.03,10.96,10.96,183602.0,8.2271,8.2271,8.1748,8.1748,183602.0
2020-05-29 13:50:00,10.96,11.0,10.93,10.93,171836.0,8.1748,8.2047,8.1525,8.1525,171836.0
2020-05-29 14:00:00,10.93,10.99,10.85,10.98,404921.0,8.1525,8.1972,8.0928,8.1898,404921.0
2020-05-29 14:10:00,10.98,11.01,10.94,11.0,344549.0,8.1898,8.2121,8.1599,8.2047,344549.0
2020-05-29 14:20:00,11.0,11.13,10.96,11.08,395411.0,8.2047,8.3016,8.1748,8.2644,395411.0
2020-05-29 14:30:00,11.08,11.08,11.02,11.03,396610.0,8.2644,8.2644,8.2196,8.2271,396610.0
2020-05-29 14:40:00,11.03,11.05,10.98,10.98,338393.0,8.2271,8.242,8.1898,8.1898,338393.0
2020-05-29 14:50:00,10.98,11.13,10.89,11.12,803078.0,8.1898,8.3016,8.1226,8.2942,803078.0
2020-05-29 15:00:00,11.13,11.32,11.12,11.31,744170.0,8.3016,8.4434,8.2942,8.4359,744170.0
2020-05-29 15:10:00,11.3,11.38,11.22,11.23,755998.0,8.4284,8.4881,8.3688,8.3762,755998.0
2020-05-29 15:20:00,11.23,11.28,11.12,11.13,606758.0,8.3762,8.4135,8.2942,8.3016,606758.0
2020-05-29 15:30:00,11.13,11.22,11.0,11.03,1019037.0,8.3016,8.3688,8.2047,8.2271,1019037.0
2020-05-29 15:40:00,11.02,11.02,10.8,10.84,1753991.0,8.2196,8.2196,8.0555,8.0853,1753991.0
2020-05-29 15:50:00,10.84,10.91,10.77,10.82,4142705.0,8.0853,8.1376,8.0331,8.0704,4142705.0
2020-06-01 09:30:00,10.8,10.91,10.62,10.89,524661.0,8.0555,8.1376,7.9212,8.1226,524661.0
2020-06-01 09:40:00,10.9,11.19,10.84,11.17,533938.0,8.1301,8.3464,8.0853,8.3315,533938.0
2020-06-01 09:50:00,11.17,11.27,11.13,11.14,275724.0,8.3315,8.4061,8.3016,8.3091,275724.0
2020-06-01 10:00:00,11.14,11.24,11.07,11.24,233139.0,8.3091,8.3837,8.2569,8.3837,233139.0
2020-06-01 10:10:00,11.24,11.36,11.23,11.33,332918.0,8.3837,8.4732,8.3762,8.4508,332918.0
2020-06-01 10:20:00,11.33,11.46,11.3,11.43,321568.0,8.4508,8.5478,8.4284,8.5254,321568.0
2020-06-01 10:30:00,11.43,11.45,11.32,11.44,203050.0,8.5254,8.5403,8.4434,8.5329,203050.0
2020-06-01 10:40:00,11.44,11.49,11.4,11.44,220309.0,8.5329,8.5702,8.503,8.5329,220309.0
2020-06-01 10:50:00,11.43,11.45,11.32,11.35,196386.0,8.5254,8.5403,8.4434,8.4657,196386.0
2020-06-01 11:00:00,11.35,11.36,11.23,11.3,235152.0,8.4657,8.4732,8.3762,8.4284,235152.0
2020-06-01 11:10:00,11.3,11.45,11.27,11.44,324051.0,8.4284,8.5403,8.4061,8.5329,324051.0
2020-06-01 11:20:00,11.44,11.45,11.33,11.34,205385.0,8.5329,8.5403,8.4508,8.4583,205385.0
2020-06-01 11:30:00,11.34,11.38,11.29,11.37,108421.0,8.4583,8.4881,8.421,8.4807,108421.0
2020-06-01 11:40:00,11.38,11.41,11.35,11.4,117613.0,8.4881,8.5105,8.4657,8.503,117613.0
2020-06-01 11:50:00,11.4,11.41,11.31,11.38,161490.0,8.503,8.5105,8.4359,8.4881,161490.0
2020-06-01 12:00:00,11.38,11.45,11.36,11.45,141033.0,8.4881,8.5403,8.4732,8.5403,141033.0
2020-06-01 12:10:00,11.45,11.48,11.41,11.48,145181.0,8.5403,8.5627,8.5105,8.5627,145181.0
2020-06-01 12:20:00,11.47,11.49,11.41,11.44,203333.0,8.5552,8.5702,8.5105,8.5329,203333.0
2020-06-01 12:30:00,11.44,11.56,11.44,11.54,247238.0,8.5329,8.6224,8.5329,8.6075,247238.0
2020-06-01 12:40:00,11.54,11.59,11.51,11.58,102458.0,8.6075,8.6447,8.5851,8.6373,102458.0
2020-06-01 12:50:00,11.57,11.6,11.5,11.54,355588.0,8.6298,8.6522,8.5776,8.6075,355588.0
2020-06-01 13:00:00,11.55,11.64,11.53,11.63,113681.0,8.6149,8.682,8.6,8.6746,113681.0
2020-06-01 13:10:00,11.62,11.69,11.61,11.68,143392.0,8.6671,8.7193,8.6597,8.7119,143392.0
2020-06-01 13:20:00,11.68,11.71,11.63,11.64,209194.0,8.7119,8.7343,8.6746,8.682,209194.0
2020-06-01 13:30:00,11.63,11.69,11.6,11.68,160770.0,8.6746,8.7193,8.6522,8.7119,160770.0
2020-06-01 13:40:00,11.68,11.74,11.66,11.72,422009.0,8.7119,8.7566,8.697,8.7417,422009.0
2020-06-01 13:50:00,11.73,11.79,11.72,11.74,201454.0,8.7492,8.7939,8.7417,8.7566,201454.0
2020-06-01 14:00:00,11.73,11.74,11.66,11.71,157828.0,8.7492,8.7566,8.697,8.7343,157828.0
2020-06-01 14:10:00,11.71,11.74,11.67,11.7,177663.0,8.7343,8.7566,8.7044,8.7268,177663.0
2020-06-01 14:20:00,11.7,11.73,11.6,11.6,232291.0,8.7268,8.7492,8.6522,8.6522,232291.0
2020-06-01 14:30:00,11.59,11.67,11.58,11.64,152715.0,8.6447,8.7044,8.6373,8.682,152715.0
2020-06-01 14:40:00,11.63,11.75,11.62,11.73,148082.0,8.6746,8.7641,8.6671,8.7492,148082.0
2020-06-01 14:50:00,11.72,11.76,11.72,11.76,150303.0,8.7417,8.7715,8.7417,8.7715,150303.0
2020-06-01 15:00:00,11.76,11.82,11.74,11.78,223100.0,8.7715,8.8163,8.7566,8.7865,223100.0
2020-06-01 15:10:00,11.78,11.8,11.74,11.78,202396.0,8.7865,8.8014,8.7566,8.7865,202396.0
2020-06-01 15:20:00,11.78,11.85,11.77,11.82,280326.0,8.7865,8.8387,8.779,8.8163,280326.0
2020-06-01 15:30:00,11.82,11.88,11.74,11.77,358851.0,8.8163,8.8611,8.7566,8.779,358851.0
2020-06-01 15:40:00,11.77,11.77,11.68,11.71,451151.0,8.779,8.779,8.7119,8.7343,451151.0
2020-06-01 15:50:00,11.71,11.73,11.63,11.71,1012763.0,8.7343,8.7492,8.6746,8.7343,1012763.0
2020-06-02 09:30:00,11.88,12.22,11.85,12.03,547674.0,8.8611,9.1147,8.8387,8.9729,547674.0
2020-06-02 09:40:00,12.03,12.15,11.89,11.95,332716.0,8.9729,9.0624,8.8685,8.9133,332716.0
2020-06-02 09:50:00,11.95,12.07,11.93,12.05,156317.0,8.9133,9.0028,8.8983,8.9879,156317.0
2020-06-02 10:00:00,12.04,12.07,11.91,12.01,284297.0,8.9804,9.0028,8.8834,8.958,284297.0
2020-06-02 10:10:00,12.01,12.15,11.99,12.14,219001.0,8.958,9.0624,8.9431,9.055,219001.0
2020-06-02 10:20:00,12.14,12.22,12.11,12.19,250046.0,9.055,9.1147,9.0326,9.0923,250046.0
2020-06-02 10:30:00,12.19,12.19,12.09,12.17,122934.0,9.0923,9.0923,9.0177,9.0774,122934.0
2020-06-02 10:40:00,12.17,12.17,12.0,12.03,137644.0,9.0774,9.0774,8.9506,8.9729,137644.0
2020-06-02 10:50:00,12.04,12.12,11.98,12.09,135878.0,8.9804,9.0401,8.9356,9.0177,135878.0
2020-06-02 11:00:00,12.1,12.13,11.99,12.01,153522.0,9.0251,9.0475,8.9431,8.958,153522.0
2020-06-02 11:10:00,12.01,12.14,12.0,12.13,207990.0,8.958,9.055,8.9506,9.0475,207990.0
2020-06-02 11:20:00,12.13,12.17,12.09,12.14,150996.0,9.0475,9.0774,9.0177,9.055,150996.0
2020-06-02 11:30:00,12.14,12.15,12.08,12.13,113521.0,9.055,9.0624,9.0102,9.0475,113521.0
2020-06-02 11:40:00,12.13,12.14,12.08,12.1,121619.0,9.0475,9.055,9.0102,9.0251,121619.0
2020-06-02 11:50:00,12.1,12.1,12.03,12.05,138576.0,9.0251,9.0251,8.9729,8.9879,138576.0
2020-06-02 12:00:00,12.05,12.06,11.96,11.97,173453.0,8.9879,8.9953,8.9207,8.9282,173453.0
2020-06-02 12:10:00,11.96,12.03,11.96,12.02,121887.0,8.9207,8.9729,8.9207,8.9655,121887.0
2020-06-02 12:20:00,12.02,12.06,12.0,12.04,100063.0,8.9655,8.9953,8.9506,8.9804,100063.0
2020-06-02 12:30:00,12.03,12.1,12.03,12.09,151634.0,8.9729,9.0251,8.9729,9.0177,151634.0
2020-06-02 12:40:00,12.09,12.09,12.04,12.08,117625.0,9.0177,9.0177,8.9804,9.0102,117625.0
2020-06-02 12:50:00,12.08,12.11,12.05,12.06,129291.0,9.0102,9.0326,8.9879,8.9953,129291.0
2020-06-02 13:00:00,12.06,12.15,12.05,12.15,130767.0,8.9953,9.0624,8.9879,9.0624,130767.0
2020-06-02 13:10:00,12.14,12.15,12.06,12.1,146627.0,9.055,9.0624,8.9953,9.0251,146627.0
2020-06-02 13:20:00,12.09,12.1,12.05,12.1,77214.0,9.0177,9.0251,8.9879,9.0251,77214.0
2020-06-02 13:30:00,12.09,12.1,12.05,12.09,105561.0,9.0177,9.0251,8.9879,9.0177,105561.0
2020-06-02 13:40:00,12.09,12.1,12.05,12.09,82657.0,9.0177,9.0251,8.9879,9.0177,82657.0
2020-06-02 13:50:00,12.09,12.09,12.05,12.08,103446.0,9.0177,9.0177,8.9879,9.0102,103446.0
2020-06-02 14:00:00,12.08,12.13,12.04,12.07,110356.0,9.0102,9.0475,8.9804,9.0028,110356.0
2020-06-02 14:10:00,12.07,12.11,12.05,12.11,99752.0,9.0028,9.0326,8.9879,9.0326,99752.0
2020-06-02 14:20:00,12.11,12.11,12.05,12.09,105476.0,9.0326,9.0326,8.9879,9.0177,105476.0
2020-06-02 14:30:00,12.08,12.09,12.01,12.04,120587.0,9.0102,9.0177,8.958,8.9804,120587.0
2020-06-02 14:40:00,12.04,12.09,12.03,12.06,122155.0,8.9804,9.0177,8.9729,8.9953,122155.0
2020-06-02 14:50:00,12.07,12.09,12.04,12.08,102009.0,9.0028,9.0177,8.9804,9.0102,102009.0
2020-06-02 15:00:00,12.08,12.1,12.05,12.07,123415.0,9.0102,9.0251,8.9879,9.0028,123415.0
2020-06-02 15:10:00,12.07,12.08,12.03,12.04,161120.0,9.0028,9.0102,8.9729,8.9804,161120.0
2020-06-02 15:20:00,12.04,12.08,12.04,12.08,177470.0,8.9804,9.0102,8.9804,9.0102,177470.0
2020-06-02 15:30:00,12.08,12.14,12.07,12.11,277777.0,9.0102,9.055,9.0028,9.0326,277777.0
2020-06-02 15:40:00,12.1,12.12,12.06,12.11,249866.0,9.0251,9.0401,8.9953,9.0326,249866.0
2020-06-02 15:50:00,12.11,12.18,12.08,12.17,846180.0,9.0326,9.0848,9.0102,9.0774,846180.0
2020-06-03 09:30:00,12.4,12.59,12.35,12.48,679840.0,9.2489,9.3906,9.2116,9.3086,679840.0
2020-06-03 09:40:00,12.49,12.52,12.31,12.37,287554.0,9.316,9.3384,9.1818,9.2265,287554.0
2020-06-03 09:50:00,12.37,12.41,12.31,12.39,164593.0,9.2265,9.2564,9.1818,9.2415,164593.0
2020-06-03 10:00:00,12.39,12.42,12.34,12.38,190375.0,9.2415,9.2638,9.2042,9.234,190375.0
2020-06-03 10:10:00,12.38,12.48,12.37,12.44,174203.0,9.234,9.3086,9.2265,9.2787,174203.0
2020-06-03 10:20:00,12.44,12.46,12.37,12.41,139079.0,9.2787,9.2937,9.2265,9.2564,139079.0
2020-06-03 10:30:00,12.4,12.41,12.2,12.22,341064.0,9.2489,9.2564,9.0997,9.1147,341064.0
2020-06-03 10:40:00,12.22,12.26,12.17,12.19,262960.0,9.1147,9.1445,9.0774,9.0923,262960.0
2020-06-03 10:50:00,12.19,12.26,12.13,12.13,215378.0,9.0923,9.1445,9.0475,9.0475,215378.0
2020-06-03 11:00:00,12.13,12.23,12.08,12.23,170980.0,9.0475,9.1221,9.0102,9.1221,170980.0
2020-06-03 11:10:00,12.23,12.31,12.21,12.26,170250.0,9.1221,9.1818,9.1072,9.1445,170250.0
2020-06-03 11:20:00,12.27,12.33,12.24,12.29,161567.0,9.1519,9.1967,9.1296,9.1669,161567.0
2020-06-03 11:30:00,12.3,12.38,12.29,12.37,154339.0,9.1743,9.234,9.1669,9.2265,154339.0
2020-06-03 11:40:00,12.37,12.38,12.28,12.29,113138.0,9.2265,9.234,9.1594,9.1669,113138.0
2020-06-03 11:50:00,12.28,12.29,12.21,12.23,102729.0,9.1594,9.1669,9.1072,9.1221,102729.0
2020-06-03 12:00:00,12.23,12.24,12.17,12.19,106024.0,9.1221,9.1296,9.0774,9.0923,106024.0
2020-06-03 12:10:00,12.19,12.21,12.17,12.18,81105.0,9.0923,9.1072,9.0774,9.0848,81105.0
2020-06-03 12:20:00,12.18,12.19,12.12,12.16,92102.0,9.0848,9.0923,9.0401,9.0699,92102.0
2020-06-03 12:30:00,12.16,12.18,12.1,12.11,150407.0,9.0699,9.0848,9.0251,9.0326,150407.0
2020-06-03 12:40:00,12.11,12.17,12.1,12.14,81377.0,9.0326,9.0774,9.0251,9.055,81377.0
2020-06-03 12:50:00,12.13,12.18,12.13,12.15,71644.0,9.0475,9.0848,9.0475,9.0624,71644.0
2020-06-03 13:00:00,12.16,12.2,12.14,12.17,130864.0,9.0699,9.0997,9.055,9.0774,130864.0
2020-06-03 13:10:00,12.18,12.19,12.15,12.19,67546.0,9.0848,9.0923,9.0624,9.0923,67546.0
2020-06-03 13:20:00,12.19,12.26,12.18,12.26,169147.0,9.0923,9.1445,9.0848,9.1445,169147.0
2020-06-03 13:30:00,12.26,12.26,12.21,12.24,92327.0,9.1445,9.1445,9.1072,9.1296,92327.0
2020-06-03 13:40:00,12.24,12.32,12.23,12.31,179701.0,9.1296,9.1892,9.1221,9.1818,179701.0
2020-06-03 13:50:00,12.3,12.33,12.25,12.28,118323.0,9.1743,9.1967,9.137,9.1594,118323.0
2020-06-03 14:00:00,12.29,12.34,12.28,12.34,77998.0,9.1669,9.2042,9.1594,9.2042,77998.0
2020-06-03 14:10:00,12.34,12.44,12.33,12.44,333289.0,9.2042,9.2787,9.1967,9.2787,333289.0
2020-06-03 14:20:00,12.43,12.47,12.41,12.46,126310.0,9.2713,9.3011,9.2564,9.2937,126310.0
2020-06-03 14:30:00,12.46,12.5,12.43,12.49,147342.0,9.2937,9.3235,9.2713,9.316,147342.0
2020-06-03 14:40:00,12.49,12.53,12.46,12.46,138640.0,9.316,9.3459,9.2937,9.2937,138640.0
2020-06-03 14:50:00,12.46,12.5,12.44,12.47,113575.0,9.2937,9.3235,9.2787,9.3011,113575.0
2020-06-03 15:00:00,12.46,12.52,12.45,12.46,110477.0,9.2937,9.3384,9.2862,9.2937,110477.0
2020-06-03 15:10:00,12.46,12.5,12.44,12.49,149929.0,9.2937,9.3235,9.2787,9.316,149929.0
2020-06-03 15:20:00,12.48,12.53,12.45,12.5,109062.0,9.3086,9.3459,9.2862,9.3235,109062.0
2020-06-03 15:30:00,12.5,12.54,12.49,12.53,130258.0,9.3235,9.3533,9.316,9.3459,130258.0
2020-06-03 15:40:00,12.53,12.58,12.51,12.54,149857.0,9.3459,9.3832,9.331,9.3533,149857.0
2020-06-03 15:50:00,12.54,12.57,12.48,12.52,560813.0,9.3533,9.3757,9.3086,9.3384,560813.0
2020-06-04 09:30:00,12.35,12.48,12.23,12.26,393219.0,9.2116,9.3086,9.1221,9.1445,393219.0
2020-06-04 09:40:00,12.26,12.35,12.08,12.18,433882.0,9.1445,9.2116,9.0102,9.0848,433882.0
2020-06-04 09:50:00,12.17,12.28,12.13,12.17,188330.0,9.0774,9.1594,9.0475,9.0774,188330.0
2020-06-04 10:00:00,12.17,12.27,12.16,12.24,142221.0,9.0774,9.1519,9.0699,9.1296,142221.0
2020-06-04 10:10:00,12.24,12.35,12.2,12.33,226433.0,9.1296,9.2116,9.0997,9.1967,226433.0
2020-06-04 10:20:00,12.33,12.37,12.27,12.34,149004.0,9.1967,9.2265,9.1519,9.2042,149004.0
2020-06-04 10:30:00,12.34,12.4,12.28,12.28,243757.0,9.2042,9.2489,9.1594,9.1594,243757.0
2020-06-04 10:40:00,12.28,12.41,12.27,12.38,149791.0,9.1594,9.2564,9.1519,9.234,149791.0
2020-06-04 10:50:00,12.38,12.48,12.36,12.45,176319.0,9.234,9.3086,9.2191,9.2862,176319.0
2020-06-04 11:00:00,12.44,12.51,12.41,12.41,295418.0,9.2787,9.331,9.2564,9.2564,295418.0
2020-06-04 11:10:00,12.42,12.44,12.35,12.35,174944.0,9.2638,9.2787,9.2116,9.2116,174944.0
2020-06-04 11:20:00,12.36,12.47,12.35,12.46,157866.0,9.2191,9.3011,9.2116,9.2937,157866.0
2020-06-04 11:30:00,12.46,12.54,12.43,12.52,141908.0,9.2937,9.3533,9.2713,9.3384,141908.0
2020-06-04 11:40:00,12.53,12.55,12.49,12.54,132152.0,9.3459,9.3608,9.316,9.3533,132152.0
2020-06-04 11:50:00,12.54,12.63,12.53,12.59,364620.0,9.3533,9.4205,9.3459,9.3906,364620.0
2020-06-04 12:00:00,12.58,12.65,12.58,12.6,111991.0,9.3832,9.4354,9.3832,9.3981,111991.0
2020-06-04 12:10:00,12.6,12.62,12.56,12.59,97268.0,9.3981,9.413,9.3683,9.3906,97268.0
2020-06-04 12:20:00,12.59,12.59,12.52,12.53,69757.0,9.3906,9.3906,9.3384,9.3459,69757.0
2020-06-04 12:30:00,12.52,12.57,12.48,12.55,161356.0,9.3384,9.3757,9.3086,9.3608,161356.0
2020-06-04 12:40:00,12.55,12.57,12.49,12.49,113275.0,9.3608,9.3757,9.316,9.316,113275.0
2020-06-04 12:50:00,12.5,12.53,12.47,12.53,91446.0,9.3235,9.3459,9.3011,9.3459,91446.0
2020-06-04 13:00:00,12.52,12.53,12.46,12.53,103967.0,9.3384,9.3459,9.2937,9.3459,103967.0
2020-06-04 13:10:00,12.52,12.55,12.49,12.49,73613.0,9.3384,9.3608,9.316,9.316,73613.0
2020-06-04 13:20:00,12.5,12.61,12.5,12.58,134121.0,9.3235,9.4055,9.3235,9.3832,134121.0
2020-06-04 13:30:00,12.58,12.63,12.57,12.62,122127.0,9.3832,9.4205,9.3757,9.413,122127.0
2020-06-04 13:40:00,12.61,12.69,12.6,12.67,254914.0,9.4055,9.4652,9.3981,9.4503,254914.0
2020-06-04 13:50:00,12.67,12.78,12.66,12.75,312636.0,9.4503,9.5323,9.4428,9.51,312636.0
2020-06-04 14:00:00,12.75,12.79,12.72,12.73,120862.0,9.51,9.5398,9.4876,9.4951,120862.0
2020-06-04 14:10:00,12.74,12.8,12.74,12.76,82462.0,9.5025,9.5473,9.5025,9.5174,82462.0
2020-06-04 14:20:00,12.76,12.82,12.75,12.82,142829.0,9.5174,9.5622,9.51,9.5622,142829.0
2020-06-04 14:30:00,12.82,12.82,12.7,12.75,181370.0,9.5622,9.5622,9.4727,9.51,181370.0
2020-06-04 14:40:00,12.75,12.78,12.71,12.76,111849.0,9.51,9.5323,9.4801,9.5174,111849.0
2020-06-04 14:50:00,12.76,12.76,12.57,12.58,147843.0,9.5174,9.5174,9.3757,9.3832,147843.0
2020-06-04 15:00:00,12.58,12.64,12.49,12.53,181064.0,9.3832,9.4279,9.316,9.3459,181064.0
2020-06-04 15:10:00,12.53,12.55,12.44,12.5,272736.0,9.3459,9.3608,9.2787,9.3235,272736.0
2020-06-04 15:20:00,12.5,12.56,12.48,12.55,196710.0,9.3235,9.3683,9.3086,9.3608,196710.0
2020-06-04 15:30:00,12.55,12.61,12.54,12.54,312888.0,9.3608,9.4055,9.3533,9.3533,312888.0
2020-06-04 15:40:00,12.54,12.65,12.52,12.63,392092.0,9.3533,9.4354,9.3384,9.4205,392092.0
2020-06-04 15:50:00,12.64,12.73,12.6,12.72,888649.0,9.4279,9.4951,9.3981,9.4876,888649.0
2020-06-05 09:30:00,13.51,13.94,13.5,13.74,850464.0,10.0768,10.3976,10.0694,10.2484,850464.0
2020-06-05 09:40:00,13.75,14.05,13.69,14.0,757659.0,10.2559,10.4796,10.2111,10.4423,757659.0
2020-06-05 09:50:00,14.01,14.21,13.78,13.87,630152.0,10.4498,10.599,10.2782,10.3454,630152.0
2020-06-05 10:00:00,13.86,14.19,13.85,14.15,307956.0,10.3379,10.584,10.3304,10.5542,307956.0
2020-06-05 10:10:00,14.15,14.31,14.1,14.26,385754.0,10.5542,10.6735,10.5169,10.6362,385754.0
2020-06-05 10:20:00,14.27,14.31,14.11,14.19,341086.0,10.6437,10.6735,10.5244,10.584,341086.0
2020-06-05 10:30:00,14.19,14.21,14.04,14.07,402747.0,10.584,10.599,10.4722,10.4945,402747.0
2020-06-05 10:40:00,14.08,14.18,13.94,14.17,370017.0,10.502,10.5766,10.3976,10.5691,370017.0
2020-06-05 10:50:00,14.17,14.3,14.1,14.3,278715.0,10.5691,10.6661,10.5169,10.6661,278715.0
2020-06-05 11:00:00,14.3,14.41,14.26,14.41,248964.0,10.6661,10.7481,10.6362,10.7481,248964.0
2020-06-05 11:10:00,14.4,14.45,14.32,14.32,289940.0,10.7407,10.778,10.681,10.681,289940.0
2020-06-05 11:20:00,14.32,14.48,14.29,14.48,179465.0,10.681,10.8003,10.6586,10.8003,179465.0
2020-06-05 11:30:00,14.48,14.55,14.42,14.46,353143.0,10.8003,10.8526,10.7556,10.7854,353143.0
2020-06-05 11:40:00,14.47,14.56,14.41,14.56,161957.0,10.7929,10.86,10.7481,10.86,161957.0
2020-06-05 11:50:00,14.56,14.65,14.55,14.6,241164.0,10.86,10.9271,10.8526,10.8898,241164.0
2020-06-05 12:00:00,14.61,14.65,14.47,14.49,200620.0,10.8973,10.9271,10.7929,10.8078,200620.0
2020-06-05 12:10:00,14.5,14.52,14.29,14.32,265509.0,10.8153,10.8302,10.6586,10.681,265509.0
2020-06-05 12:20:00,14.32,14.47,14.32,14.47,195712.0,10.681,10.7929,10.681,10.7929,195712.0
2020-06-05 12:30:00,14.47,14.53,14.41,14.53,182169.0,10.7929,10.8376,10.7481,10.8376,182169.0
2020-06-05 12:40:00,14.53,14.57,14.47,14.54,153877.0,10.8376,10.8675,10.7929,10.8451,153877.0
2020-06-05 12:50:00,14.53,14.58,14.47,14.54,165850.0,10.8376,10.8749,10.7929,10.8451,165850.0
2020-06-05 13:00:00,14.54,14.58,14.49,14.57,128066.0,10.8451,10.8749,10.8078,10.8675,128066.0
2020-06-05 13:10:00,14.57,14.62,14.51,14.6,166664.0,10.8675,10.9048,10.8227,10.8898,166664.0
2020-06-05 13:20:00,14.6,14.69,14.56,14.68,156975.0,10.8898,10.957,10.86,10.9495,156975.0
2020-06-05 13:30:00,14.68,14.7,14.58,14.62,165093.0,10.9495,10.9644,10.8749,10.9048,165093.0
2020-06-05 13:40:00,14.62,14.7,14.57,14.61,178012.0,10.9048,10.9644,10.8675,10.8973,178012.0
2020-06-05 13:50:00,14.61,14.66,14.58,14.65,190885.0,10.8973,10.9346,10.8749,10.9271,190885.0
2020-06-05 14:00:00,14.65,14.69,14.6,14.62,196185.0,10.9271,10.957,10.8898,10.9048,196185.0
2020-06-05 14:10:00,14.62,14.66,14.53,14.63,207707.0,10.9048,10.9346,10.8376,10.9122,207707.0
2020-06-05 14:20:00,14.63,14.68,14.6,14.67,205563.0,10.9122,10.9495,10.8898,10.9421,205563.0
2020-06-05 14:30:00,14.67,14.78,14.61,14.77,253222.0,10.9421,11.0241,10.8973,11.0166,253222.0
2020-06-05 14:40:00,14.77,14.87,14.76,14.82,254169.0,11.0166,11.0912,11.0092,11.0539,254169.0
2020-06-05 14:50:00,14.82,14.89,14.8,14.87,330825.0,11.0539,11.1062,11.039,11.0912,330825.0
2020-06-05 15:00:00,14.87,14.9,14.78,14.8,309153.0,11.0912,11.1136,11.0241,11.039,309153.0
2020-06-05 15:10:00,14.8,14.81,14.5,14.7,444462.0,11.039,11.0465,10.8153,10.9644,444462.0
2020-06-05 15:20:00,14.7,14.73,14.61,14.71,227546.0,10.9644,10.9868,10.8973,10.9719,227546.0
2020-06-05 15:30:00,14.71,14.71,14.59,14.62,300043.0,10.9719,10.9719,10.8824,10.9048,300043.0
2020-06-05 15:40:00,14.63,14.63,14.47,14.49,643239.0,10.9122,10.9122,10.7929,10.8078,643239.0
2020-06-05 15:50:00,14.49,14.66,14.45,14.59,1471063.0,10.8078,10.9346,10.778,10.8824,1471063.0
2020-06-08 09:30:00,15.65,15.75,15.02,15.31,844031.0,11.673,11.7476,11.2031,11.4194,844031.0
2020-06-08 09:40:00,15.31,15.34,15.14,15.26,526614.0,11.4194,11.4418,11.2926,11.3821,526614.0
2020-06-08 09:50:00,15.26,15.32,15.11,15.32,431080.0,11.3821,11.4269,11.2702,11.4269,431080.0
2020-06-08 10:00:00,15.32,15.41,15.13,15.23,459741.0,11.4269,11.494,11.2852,11.3598,459741.0
2020-06-08 10:10:00,15.22,15.28,15.06,15.06,363237.0,11.3523,11.397,11.233,11.233,363237.0
2020-06-08 10:20:00,15.06,15.08,14.7,14.75,472241.0,11.233,11.2479,10.9644,11.0017,472241.0
2020-06-08 10:30:00,14.75,14.83,14.54,14.61,510201.0,11.0017,11.0614,10.8451,10.8973,510201.0
2020-06-08 10:40:00,14.62,14.88,14.56,14.84,322977.0,10.9048,11.0987,10.86,11.0689,322977.0
2020-06-08 10:50:00,14.83,14.96,14.82,14.91,201836.0,11.0614,11.1584,11.0539,11.1211,201836.0
2020-06-08 11:00:00,14.91,14.96,14.82,14.83,115911.0,11.1211,11.1584,11.0539,11.0614,115911.0
2020-06-08 11:10:00,14.83,15.0,14.83,14.93,163746.0,11.0614,11.1882,11.0614,11.136,163746.0
2020-06-08 11:20:00,14.93,15.03,14.86,15.0,166547.0,11.136,11.2106,11.0838,11.1882,166547.0
2020-06-08 11:30:00,15.0,15.07,14.96,15.02,169736.0,11.1882,11.2404,11.1584,11.2031,169736.0
2020-06-08 11:40:00,15.02,15.1,15.02,15.06,147860.0,11.2031,11.2628,11.2031,11.233,147860.0
2020-06-08 11:50:00,15.06,15.12,15.02,15.09,134502.0,11.233,11.2777,11.2031,11.2553,134502.0
2020-06-08 12:00:00,15.09,15.25,15.09,15.25,175437.0,11.2553,11.3747,11.2553,11.3747,175437.0
2020-06-08 12:10:00,15.25,15.28,15.15,15.27,264219.0,11.3747,11.397,11.3001,11.3896,264219.0
2020-06-08 12:20:00,15.27,15.33,15.25,15.3,196047.0,11.3896,11.4343,11.3747,11.412,196047.0
2020-06-08 12:30:00,15.29,15.34,15.26,15.3,128683.0,11.4045,11.4418,11.3821,11.412,128683.0
2020-06-08 12:40:00,15.29,15.3,15.16,15.3,166565.0,11.4045,11.412,11.3075,11.412,166565.0
2020-06-08 12:50:00,15.29,15.31,15.25,15.29,146016.0,11.4045,11.4194,11.3747,11.4045,146016.0
2020-06-08 13:00:00,15.29,15.4,15.28,15.37,136433.0,11.4045,11.4866,11.397,11.4642,136433.0
2020-06-08 13:10:00,15.37,15.42,15.28,15.28,199137.0,11.4642,11.5015,11.397,11.397,199137.0
2020-06-08 13:20:00,15.28,15.39,15.28,15.34,109009.0,11.397,11.4791,11.397,11.4418,109009.0
2020-06-08 13:30:00,15.33,15.44,15.27,15.43,168240.0,11.4343,11.5164,11.3896,11.5089,168240.0
2020-06-08 13:40:00,15.42,15.44,15.34,15.38,123747.0,11.5015,11.5164,11.4418,11.4716,123747.0
2020-06-08 13:50:00,15.38,15.39,15.26,15.34,121334.0,11.4716,11.4791,11.3821,11.4418,121334.0
2020-06-08 14:00:00,15.33,15.39,15.29,15.37,132235.0,11.4343,11.4791,11.4045,11.4642,132235.0
2020-06-08 14:10:00,15.38,15.39,15.2,15.21,139748.0,11.4716,11.4791,11.3374,11.3448,139748.0
2020-06-08 14:20:00,15.21,15.26,15.17,15.19,111190.0,11.3448,11.3821,11.315,11.3299,111190.0
2020-06-08 14:30:00,15.19,15.24,15.15,15.23,124615.0,11.3299,11.3672,11.3001,11.3598,124615.0
2020-06-08 14:40:00,15.23,15.32,15.22,15.29,185904.0,11.3598,11.4269,11.3523,11.4045,185904.0
2020-06-08 14:50:00,15.28,15.45,15.25,15.45,321887.0,11.397,11.5238,11.3747,11.5238,321887.0
2020-06-08 15:00:00,15.45,15.49,15.37,15.41,217361.0,11.5238,11.5537,11.4642,11.494,217361.0
2020-06-08 15:10:00,15.41,15.41,15.34,15.4,194026.0,11.494,11.494,11.4418,11.4866,194026.0
2020-06-08 15:20:00,15.4,15.48,15.36,15.44,288215.0,11.4866,11.5462,11.4567,11.5164,288215.0
2020-06-08 15:30:00,15.44,15.59,15.44,15.58,327430.0,11.5164,11.6283,11.5164,11.6208,327430.0
2020-06-08 15:40:00,15.58,15.63,15.55,15.61,434494.0,11.6208,11.6581,11.5984,11.6432,434494.0
2020-06-08 15:50:00,15.62,15.76,15.62,15.76,1061248.0,11.6506,11.7551,11.6506,11.7551,1061248.0
2020-06-09 09:30:00,15.0,15.03,14.64,14.66,616692.0,11.1882,11.2106,10.9197,10.9346,616692.0
2020-06-09 09:40:00,14.64,14.93,14.6,14.69,361512.0,10.9197,11.136,10.8898,10.957,361512.0
2020-06-09 09:50:00,14.69,14.69,14.51,14.57,414913.0,10.957,10.957,10.8227,10.8675,414913.0
2020-06-09 10:00:00,14.57,14.6,14.25,14.32,391691.0,10.8675,10.8898,10.6288,10.681,391691.0
2020-06-09 10:10:00,14.32,14.49,14.22,14.47,317318.0,10.681,10.8078,10.6064,10.7929,317318.0
2020-06-09 10:20:00,14.46,14.59,14.36,14.52,419202.0,10.7854,10.8824,10.7108,10.8302,419202.0
2020-06-09 10:30:00,14.51,14.67,14.48,14.67,252114.0,10.8227,10.9421,10.8003,10.9421,252114.0
2020-06-09 10:40:00,14.67,14.76,14.62,14.76,147486.0,10.9421,11.0092,10.9048,11.0092,147486.0
2020-06-09 10:50:00,14.76,14.86,14.71,14.73,232024.0,11.0092,11.0838,10.9719,10.9868,232024.0
2020-06-09 11:00:00,14.73,14.83,14.64,14.78,196880.0,10.9868,11.0614,10.9197,11.0241,196880.0
2020-06-09 11:10:00,14.79,14.83,14.66,14.71,139023.0,11.0316,11.0614,10.9346,10.9719,139023.0
2020-06-09 11:20:00,14.7,14.76,14.61,14.63,138197.0,10.9644,11.0092,10.8973,10.9122,138197.0
2020-06-09 11:30:00,14.63,14.63,14.45,14.5,147236.0,10.9122,10.9122,10.778,10.8153,147236.0
2020-06-09 11:40:00,14.5,14.61,14.48,14.52,109173.0,10.8153,10.8973,10.8003,10.8302,109173.0
2020-06-09 11:50:00,14.52,14.58,14.5,14.51,87362.0,10.8302,10.8749,10.8153,10.8227,87362.0
2020-06-09 12:00:00,14.52,14.54,14.45,14.5,99013.0,10.8302,10.8451,10.778,10.8153,99013.0
2020-06-09 12:10:00,14.5,14.57,14.49,14.51,87167.0,10.8153,10.8675,10.8078,10.8227,87167.0
2020-06-09 12:20:00,14.5,14.54,14.45,14.54,175502.0,10.8153,10.8451,10.778,10.8451,175502.0
2020-06-09 12:30:00,14.54,14.56,14.48,14.54,106014.0,10.8451,10.86,10.8003,10.8451,106014.0
2020-06-09 12:40:00,14.53,14.58,14.49,14.51,120261.0,10.8376,10.8749,10.8078,10.8227,120261.0
2020-06-09 12:50:00,14.51,14.52,14.47,14.49,124482.0,10.8227,10.8302,10.7929,10.8078,124482.0
2020-06-09 13:00:00,14.49,14.5,14.4,14.46,128300.0,10.8078,10.8153,10.7407,10.7854,128300.0
2020-06-09 13:10:00,14.46,14.54,14.42,14.5,123718.0,10.7854,10.8451,10.7556,10.8153,123718.0
2020-06-09 13:20:00,14.5,14.62,14.5,14.59,172254.0,10.8153,10.9048,10.8153,10.8824,172254.0
2020-06-09 13:30:00,14.59,14.62,14.54,14.6,163572.0,10.8824,10.9048,10.8451,10.8898,163572.0
2020-06-09 13:40:00,14.6,14.68,14.6,14.65,158479.0,10.8898,10.9495,10.8898,10.9271,158479.0
2020-06-09 13:50:00,14.64,14.66,14.57,14.61,120013.0,10.9197,10.9346,10.8675,10.8973,120013.0
2020-06-09 14:00:00,14.61,14.61,14.53,14.57,152247.0,10.8973,10.8973,10.8376,10.8675,152247.0
2020-06-09 14:10:00,14.56,14.63,14.52,14.54,189022.0,10.86,10.9122,10.8302,10.8451,189022.0
2020-06-09 14:20:00,14.53,14.53,14.43,14.45,175370.0,10.8376,10.8376,10.763,10.778,175370.0
2020-06-09 14:30:00,14.44,14.49,14.43,14.47,152044.0,10.7705,10.8078,10.763,10.7929,152044.0
2020-06-09 14:40:00,14.48,14.55,14.42,14.54,160364.0,10.8003,10.8526,10.7556,10.8451,160364.0
2020-06-09 14:50:00,14.53,14.6,14.52,14.59,149616.0,10.8376,10.8898,10.8302,10.8824,149616.0
2020-06-09 15:00:00,14.58,14.65,14.57,14.65,147431.0,10.8749,10.9271,10.8675,10.9271,147431.0
2020-06-09 15:10:00,14.65,14.69,14.62,14.69,219489.0,10.9271,10.957,10.9048,10.957,219489.0
2020-06-09 15:20:00,14.69,14.73,14.66,14.73,238941.0,10.957,10.9868,10.9346,10.9868,238941.0
2020-06-09 15:30:00,14.73,14.74,14.66,14.71,397049.0,10.9868,10.9943,10.9346,10.9719,397049.0
2020-06-09 15:40:00,14.71,14.76,14.59,14.6,453048.0,10.9719,11.0092,10.8824,10.8898,453048.0
2020-06-09 15:50:00,14.61,14.63,14.52,14.55,798326.0,10.8973,10.9122,10.8302,10.8526,798326.0
2020-06-10 09:30:00,14.15,14.27,13.96,13.98,526740.0,10.5542,10.6437,10.4125,10.4274,526740.0
2020-06-10 09:40:00,13.97,13.98,13.69,13.79,331508.0,10.4199,10.4274,10.2111,10.2857,331508.0
2020-06-10 09:50:00,13.79,13.84,13.61,13.8,333317.0,10.2857,10.323,10.1514,10.2931,333317.0
2020-06-10 10:00:00,13.81,13.9,13.7,13.72,242109.0,10.3006,10.3677,10.2186,10.2335,242109.0
2020-06-10 10:10:00,13.71,13.72,13.41,13.41,370412.0,10.226,10.2335,10.0023,10.0023,370412.0
2020-06-10 10:20:00,13.4,13.56,13.35,13.55,242541.0,9.9948,10.1141,9.9575,10.1067,242541.0
2020-06-10 10:30:00,13.54,13.79,13.5,13.79,291163.0,10.0992,10.2857,10.0694,10.2857,291163.0
2020-06-10 10:40:00,13.79,13.81,13.64,13.73,195333.0,10.2857,10.3006,10.1738,10.2409,195333.0
2020-06-10 10:50:00,13.73,13.79,13.59,13.73,204543.0,10.2409,10.2857,10.1365,10.2409,204543.0
2020-06-10 11:00:00,13.73,13.98,13.71,13.93,217427.0,10.2409,10.4274,10.226,10.3901,217427.0
2020-06-10 11:10:00,13.92,14.05,13.82,14.03,382614.0,10.3827,10.4796,10.3081,10.4647,382614.0
2020-06-10 11:20:00,14.02,14.14,13.95,14.01,357361.0,10.4572,10.5467,10.405,10.4498,357361.0
2020-06-10 11:30:00,14.01,14.11,14.01,14.1,204337.0,10.4498,10.5244,10.4498,10.5169,204337.0
2020-06-10 11:40:00,14.1,14.31,14.09,14.27,329176.0,10.5169,10.6735,10.5094,10.6437,329176.0
2020-06-10 11:50:00,14.27,14.31,14.11,14.27,524851.0,10.6437,10.6735,10.5244,10.6437,524851.0
2020-06-10 12:00:00,14.28,14.36,14.24,14.26,215932.0,10.6512,10.7108,10.6213,10.6362,215932.0
2020-06-10 12:10:00,14.27,14.31,14.19,14.31,176499.0,10.6437,10.6735,10.584,10.6735,176499.0
2020-06-10 12:20:00,14.31,14.34,14.23,14.24,136239.0,10.6735,10.6959,10.6139,10.6213,136239.0
2020-06-10 12:30:00,14.25,14.25,14.1,14.12,183185.0,10.6288,10.6288,10.5169,10.5318,183185.0
2020-06-10 12:40:00,14.12,14.22,14.09,14.16,184241.0,10.5318,10.6064,10.5094,10.5617,184241.0
2020-06-10 12:50:00,14.15,14.23,14.14,14.2,143690.0,10.5542,10.6139,10.5467,10.5915,143690.0
2020-06-10 13:00:00,14.2,14.26,14.16,14.26,143828.0,10.5915,10.6362,10.5617,10.6362,143828.0
2020-06-10 13:10:00,14.26,14.27,14.2,14.26,135202.0,10.6362,10.6437,10.5915,10.6362,135202.0
2020-06-10 13:20:00,14.25,14.3,14.21,14.26,141596.0,10.6288,10.6661,10.599,10.6362,141596.0
2020-06-10 13:30:00,14.27,14.3,14.25,14.27,145009.0,10.6437,10.6661,10.6288,10.6437,145009.0
2020-06-10 13:40:00,14.27,14.37,14.25,14.32,154904.0,10.6437,10.7183,10.6288,10.681,154904.0
2020-06-10 13:50:00,14.32,14.33,14.23,14.25,129436.0,10.681,10.6885,10.6139,10.6288,129436.0
2020-06-10 14:00:00,14.24,14.5,14.12,14.31,235723.0,10.6213,10.8153,10.5318,10.6735,235723.0
2020-06-10 14:10:00,14.31,14.38,14.29,14.32,110404.0,10.6735,10.7258,10.6586,10.681,110404.0
2020-06-10 14:20:00,14.32,14.34,14.24,14.32,148206.0,10.681,10.6959,10.6213,10.681,148206.0
2020-06-10 14:30:00,14.32,14.32,14.07,14.08,154360.0,10.681,10.681,10.4945,10.502,154360.0
2020-06-10 14:40:00,14.08,14.17,13.98,14.04,292127.0,10.502,10.5691,10.4274,10.4722,292127.0
2020-06-10 14:50:00,14.04,14.06,13.88,13.98,330143.0,10.4722,10.4871,10.3528,10.4274,330143.0
2020-06-10 15:00:00,13.98,13.99,13.83,13.91,351325.0,10.4274,10.4349,10.3155,10.3752,351325.0
2020-06-10 15:10:00,13.92,13.95,13.86,13.91,223412.0,10.3827,10.405,10.3379,10.3752,223412.0
2020-06-10 15:20:00,13.9,13.98,13.8,13.97,244762.0,10.3677,10.4274,10.2931,10.4199,244762.0
2020-06-10 15:30:00,13.98,14.02,13.84,13.86,252049.0,10.4274,10.4572,10.323,10.3379,252049.0
2020-06-10 15:40:00,13.86,13.89,13.73,13.78,332373.0,10.3379,10.3603,10.2409,10.2782,332373.0
2020-06-10 15:50:00,13.77,13.79,13.66,13.67,1124946.0,10.2708,10.2857,10.1887,10.1962,1124946.0
2020-06-11 09:30:00,12.2,12.98,11.94,12.98,594647.0,9.0997,9.6815,8.9058,9.6815,594647.0
2020-06-11 09:40:00,12.98,13.17,12.72,13.0,474757.0,9.6815,9.8232,9.4876,9.6964,474757.0
2020-06-11 09:50:00,13.0,13.04,12.84,12.94,245724.0,9.6964,9.7263,9.5771,9.6517,245724.0
2020-06-11 10:00:00,12.95,13.05,12.84,12.92,149774.0,9.6591,9.7337,9.5771,9.6368,149774.0
2020-06-11 10:10:00,12.92,13.22,12.91,13.1,227478.0,9.6368,9.8605,9.6293,9.771,227478.0
2020-06-11 10:20:00,13.11,13.2,12.97,12.97,175576.0,9.7785,9.8456,9.6741,9.6741,175576.0
2020-06-11 10:30:00,12.96,13.03,12.9,12.94,131318.0,9.6666,9.7188,9.6219,9.6517,131318.0
2020-06-11 10:40:00,12.94,13.1,12.9,12.92,106917.0,9.6517,9.771,9.6219,9.6368,106917.0
2020-06-11 10:50:00,12.92,12.95,12.82,12.88,175157.0,9.6368,9.6591,9.5622,9.6069,175157.0
2020-06-11 11:00:00,12.87,12.87,12.65,12.7,175489.0,9.5995,9.5995,9.4354,9.4727,175489.0
2020-06-11 11:10:00,12.69,12.78,12.68,12.73,140123.0,9.4652,9.5323,9.4578,9.4951,140123.0
2020-06-11 11:20:00,12.73,12.8,12.59,12.6,132496.0,9.4951,9.5473,9.3906,9.3981,132496.0
2020-06-11 11:30:00,12.59,12.67,12.56,12.63,165782.0,9.3906,9.4503,9.3683,9.4205,165782.0
2020-06-11 11:40:00,12.63,12.71,12.58,12.68,75122.0,9.4205,9.4801,9.3832,9.4578,75122.0
2020-06-11 11:50:00,12.67,12.68,12.57,12.59,127762.0,9.4503,9.4578,9.3757,9.3906,127762.0
2020-06-11 12:00:00,12.59,12.59,12.46,12.48,183795.0,9.3906,9.3906,9.2937,9.3086,183795.0
2020-06-11 12:10:00,12.48,12.48,12.38,12.4,97705.0,9.3086,9.3086,9.234,9.2489,97705.0
2020-06-11 12:20:00,12.4,12.48,12.36,12.37,128444.0,9.2489,9.3086,9.2191,9.2265,128444.0
2020-06-11 12:30:00,12.38,12.58,12.37,12.58,121498.0,9.234,9.3832,9.2265,9.3832,121498.0
2020-06-11 12:40:00,12.57,12.6,12.51,12.54,102744.0,9.3757,9.3981,9.331,9.3533,102744.0
2020-06-11 12:50:00,12.53,12.55,12.45,12.51,93662.0,9.3459,9.3608,9.2862,9.331,93662.0
2020-06-11 13:00:00,12.5,12.62,12.49,12.6,102376.0,9.3235,9.413,9.316,9.3981,102376.0
2020-06-11 13:10:00,12.6,12.7,12.52,12.66,246157.0,9.3981,9.4727,9.3384,9.4428,246157.0
2020-06-11 13:20:00,12.67,12.72,12.59,12.6,77115.0,9.4503,9.4876,9.3906,9.3981,77115.0
2020-06-11 13:30:00,12.6,12.65,12.57,12.57,62016.0,9.3981,9.4354,9.3757,9.3757,62016.0
2020-06-11 13:40:00,12.58,12.61,12.5,12.61,99662.0,9.3832,9.4055,9.3235,9.4055,99662.0
2020-06-11 13:50:00,12.6,12.68,12.59,12.65,85559.0,9.3981,9.4578,9.3906,9.4354,85559.0
2020-06-11 14:00:00,12.64,12.65,12.56,12.61,76148.0,9.4279,9.4354,9.3683,9.4055,76148.0
2020-06-11 14:10:00,12.62,12.66,12.54,12.65,107840.0,9.413,9.4428,9.3533,9.4354,107840.0
2020-06-11 14:20:00,12.65,12.73,12.63,12.67,381268.0,9.4354,9.4951,9.4205,9.4503,381268.0
2020-06-11 14:30:00,12.67,12.68,12.6,12.64,145431.0,9.4503,9.4578,9.3981,9.4279,145431.0
2020-06-11 14:40:00,12.64,12.69,12.61,12.61,180311.0,9.4279,9.4652,9.4055,9.4055,180311.0
2020-06-11 14:50:00,12.61,12.63,12.51,12.56,146474.0,9.4055,9.4205,9.331,9.3683,146474.0
2020-06-11 15:00:00,12.56,12.61,12.47,12.49,102915.0,9.3683,9.4055,9.3011,9.316,102915.0
2020-06-11 15:10:00,12.48,12.52,12.39,12.41,176630.0,9.3086,9.3384,9.2415,9.2564,176630.0
2020-06-11 15:20:00,12.4,12.41,12.22,12.29,245489.0,9.2489,9.2564,9.1147,9.1669,245489.0
2020-06-11 15:30:00,12.29,12.35,12.26,12.28,286735.0,9.1669,9.2116,9.1445,9.1594,286735.0
2020-06-11 15:40:00,12.27,12.41,12.27,12.29,320255.0,9.1519,9.2564,9.1519,9.1669,320255.0
2020-06-11 15:50:00,12.29,12.29,12.17,12.21,595468.0,9.1669,9.1669,9.0774,9.1072,595468.0
2020-06-12 09:30:00,13.03,13.09,12.73,12.93,435645.0,9.8023,9.8475,9.5767,9.7271,435645.0
2020-06-12 09:40:00,12.94,13.09,12.74,12.74,251264.0,9.7346,9.8475,9.5842,9.5842,251264.0
2020-06-12 09:50:00,12.74,12.78,12.63,12.77,177831.0,9.5842,9.6143,9.5014,9.6067,177831.0
2020-06-12 10:00:00,12.76,12.93,12.74,12.82,112595.0,9.5992,9.7271,9.5842,9.6444,112595.0
2020-06-12 10:10:00,12.81,12.9,12.77,12.81,101816.0,9.6368,9.7045,9.6067,9.6368,101816.0
2020-06-12 10:20:00,12.82,12.82,12.59,12.59,173169.0,9.6444,9.6444,9.4713,9.4713,173169.0
2020-06-12 10:30:00,12.6,12.61,12.43,12.43,136209.0,9.4789,9.4864,9.351,9.351,136209.0
2020-06-12 10:40:00,12.43,12.58,12.43,12.52,130751.0,9.351,9.4638,9.351,9.4187,130751.0
2020-06-12 10:50:00,12.53,12.53,12.24,12.24,110107.0,9.4262,9.4262,9.208,9.208,110107.0
2020-06-12 11:00:00,12.23,12.42,12.11,12.38,178245.0,9.2005,9.3434,9.1102,9.3133,178245.0
2020-06-12 11:10:00,12.39,12.4,12.17,12.18,120537.0,9.3209,9.3284,9.1554,9.1629,120537.0
2020-06-12 11:20:00,12.18,12.39,12.14,12.35,269059.0,9.1629,9.3209,9.1328,9.2908,269059.0
2020-06-12 11:30:00,12.35,12.48,12.28,12.44,140352.0,9.2908,9.3886,9.2381,9.3585,140352.0
2020-06-12 11:40:00,12.44,12.54,12.34,12.46,278174.0,9.3585,9.4337,9.2833,9.3735,278174.0
2020-06-12 11:50:00,12.46,12.56,12.37,12.56,122775.0,9.3735,9.4488,9.3058,9.4488,122775.0
2020-06-12 12:00:00,12.56,12.67,12.51,12.62,114378.0,9.4488,9.5315,9.4111,9.4939,114378.0
2020-06-12 12:10:00,12.61,12.64,12.54,12.63,76185.0,9.4864,9.5089,9.4337,9.5014,76185.0
2020-06-12 12:20:00,12.63,12.63,12.48,12.55,103200.0,9.5014,9.5014,9.3886,9.4412,103200.0
2020-06-12 12:30:00,12.54,12.56,12.48,12.54,88861.0,9.4337,9.4488,9.3886,9.4337,88861.0
2020-06-12 12:40:00,12.54,12.62,12.49,12.53,76168.0,9.4337,9.4939,9.3961,9.4262,76168.0
2020-06-12 12:50:00,12.54,12.65,12.54,12.59,81934.0,9.4337,9.5165,9.4337,9.4713,81934.0
2020-06-12 13:00:00,12.59,12.62,12.53,12.59,95109.0,9.4713,9.4939,9.4262,9.4713,95109.0
2020-06-12 13:10:00,12.59,12.66,12.56,12.63,93156.0,9.4713,9.524,9.4488,9.5014,93156.0
2020-06-12 13:20:00,12.63,12.73,12.62,12.7,131727.0,9.5014,9.5767,9.4939,9.5541,131727.0
2020-06-12 13:30:00,12.69,12.72,12.53,12.56,80149.0,9.5466,9.5691,9.4262,9.4488,80149.0
2020-06-12 13:40:00,12.56,12.6,12.4,12.41,122872.0,9.4488,9.4789,9.3284,9.3359,122872.0
2020-06-12 13:50:00,12.41,12.45,12.31,12.32,117260.0,9.3359,9.366,9.2607,9.2682,117260.0
2020-06-12 14:00:00,12.32,12.36,12.24,12.31,248209.0,9.2682,9.2983,9.208,9.2607,248209.0
2020-06-12 14:10:00,12.31,12.47,12.31,12.39,119803.0,9.2607,9.3811,9.2607,9.3209,119803.0
2020-06-12 14:20:00,12.39,12.49,12.34,12.49,65964.0,9.3209,9.3961,9.2833,9.3961,65964.0
2020-06-12 14:30:00,12.48,12.56,12.4,12.41,122306.0,9.3886,9.4488,9.3284,9.3359,122306.0
2020-06-12 14:40:00,12.41,12.49,12.37,12.44,103496.0,9.3359,9.3961,9.3058,9.3585,103496.0
2020-06-12 14:50:00,12.45,12.55,12.44,12.53,100904.0,9.366,9.4412,9.3585,9.4262,100904.0
2020-06-12 15:00:00,12.53,12.68,12.53,12.63,104627.0,9.4262,9.539,9.4262,9.5014,104627.0
2020-06-12 15:10:00,12.63,12.7,12.57,12.64,255363.0,9.5014,9.5541,9.4563,9.5089,255363.0
2020-06-12 15:20:00,12.64,12.66,12.52,12.62,148133.0,9.5089,9.524,9.4187,9.4939,148133.0
2020-06-12 15:30:00,12.62,12.68,12.57,12.66,248601.0,9.4939,9.539,9.4563,9.524,248601.0
2020-06-12 15:40:00,12.66,12.79,12.64,12.75,363870.0,9.524,9.6218,9.5089,9.5917,363870.0
2020-06-12 15:50:00,12.76,12.85,12.73,12.8,637223.0,9.5992,9.6669,9.5767,9.6293,637223.0
2020-06-15 09:30:00,12.01,12.17,11.82,12.09,617256.0,9.035,9.1554,8.8921,9.0952,617256.0
2020-06-15 09:40:00,12.09,12.27,12.03,12.17,346521.0,9.0952,9.2306,9.05,9.1554,346521.0
2020-06-15 09:50:00,12.17,12.35,12.14,12.19,237701.0,9.1554,9.2908,9.1328,9.1704,237701.0
2020-06-15 10:00:00,12.19,12.3,12.07,12.24,192895.0,9.1704,9.2532,9.0801,9.208,192895.0
2020-06-15 10:10:00,12.25,12.44,12.22,12.42,198462.0,9.2156,9.3585,9.193,9.3434,198462.0
2020-06-15 10:20:00,12.42,12.42,12.31,12.33,177090.0,9.3434,9.3434,9.2607,9.2757,177090.0
2020-06-15 10:30:00,12.32,12.47,12.31,12.39,207730.0,9.2682,9.3811,9.2607,9.3209,207730.0
2020-06-15 10:40:00,12.39,12.56,12.34,12.5,125836.0,9.3209,9.4488,9.2833,9.4036,125836.0
2020-06-15 10:50:00,12.5,12.63,12.49,12.6,132864.0,9.4036,9.5014,9.3961,9.4789,132864.0
2020-06-15 11:00:00,12.6,12.69,12.57,12.65,151146.0,9.4789,9.5466,9.4563,9.5165,151146.0
2020-06-15 11:10:00,12.66,12.71,12.57,12.66,121690.0,9.524,9.5616,9.4563,9.524,121690.0
2020-06-15 11:20:00,12.66,12.68,12.59,12.61,114645.0,9.524,9.539,9.4713,9.4864,114645.0
2020-06-15 11:30:00,12.6,12.65,12.58,12.62,112452.0,9.4789,9.5165,9.4638,9.4939,112452.0
2020-06-15 11:40:00,12.63,12.67,12.54,12.57,100716.0,9.5014,9.5315,9.4337,9.4563,100716.0
2020-06-15 11:50:00,12.57,12.64,12.55,12.58,76869.0,9.4563,9.5089,9.4412,9.4638,76869.0
2020-06-15 12:00:00,12.58,12.74,12.55,12.73,117698.0,9.4638,9.5842,9.4412,9.5767,117698.0
2020-06-15 12:10:00,12.72,12.81,12.7,12.78,98528.0,9.5691,9.6368,9.5541,9.6143,98528.0
2020-06-15 12:20:00,12.78,12.84,12.75,12.81,153552.0,9.6143,9.6594,9.5917,9.6368,153552.0
2020-06-15 12:30:00,12.81,12.82,12.72,12.8,120341.0,9.6368,9.6444,9.5691,9.6293,120341.0
2020-06-15 12:40:00,12.8,12.88,12.79,12.87,78704.0,9.6293,9.6895,9.6218,9.682,78704.0
2020-06-15 12:50:00,12.86,12.99,12.86,12.96,108549.0,9.6744,9.7722,9.6744,9.7497,108549.0
2020-06-15 13:00:00,12.96,13.02,12.91,13.01,129856.0,9.7497,9.7948,9.7121,9.7873,129856.0
2020-06-15 13:10:00,13.01,13.02,12.9,12.93,123008.0,9.7873,9.7948,9.7045,9.7271,123008.0
2020-06-15 13:20:00,12.93,12.97,12.84,12.89,141121.0,9.7271,9.7572,9.6594,9.697,141121.0
2020-06-15 13:30:00,12.88,12.89,12.79,12.87,98704.0,9.6895,9.697,9.6218,9.682,98704.0
2020-06-15 13:40:00,12.87,12.9,12.7,12.71,99228.0,9.682,9.7045,9.5541,9.5616,99228.0
2020-06-15 13:50:00,12.71,12.79,12.71,12.76,65254.0,9.5616,9.6218,9.5616,9.5992,65254.0
2020-06-15 14:00:00,12.77,13.02,12.77,12.97,189702.0,9.6067,9.7948,9.6067,9.7572,189702.0
2020-06-15 14:10:00,12.97,13.09,12.92,13.02,179113.0,9.7572,9.8475,9.7196,9.7948,179113.0
2020-06-15 14:20:00,13.02,13.05,12.96,13.01,62787.0,9.7948,9.8174,9.7497,9.7873,62787.0
2020-06-15 14:30:00,13.02,13.04,12.92,12.98,109649.0,9.7948,9.8099,9.7196,9.7647,109649.0
2020-06-15 14:40:00,12.98,13.02,12.94,12.99,82741.0,9.7647,9.7948,9.7346,9.7722,82741.0
2020-06-15 14:50:00,12.98,12.99,12.89,12.93,71058.0,9.7647,9.7722,9.697,9.7271,71058.0
2020-06-15 15:00:00,12.93,13.01,12.92,12.99,80273.0,9.7271,9.7873,9.7196,9.7722,80273.0
2020-06-15 15:10:00,13.0,13.04,12.97,12.98,86568.0,9.7798,9.8099,9.7572,9.7647,86568.0
2020-06-15 15:20:00,12.98,12.98,12.86,12.88,115800.0,9.7647,9.7647,9.6744,9.6895,115800.0
2020-06-15 15:30:00,12.88,12.9,12.74,12.81,161130.0,9.6895,9.7045,9.5842,9.6368,161130.0
2020-06-15 15:40:00,12.81,12.88,12.76,12.81,244301.0,9.6368,9.6895,9.5992,9.6368,244301.0
2020-06-15 15:50:00,12.8,12.9,12.78,12.9,444364.0,9.6293,9.7045,9.6143,9.7045,444364.0
2020-06-16 09:30:00,13.87,13.88,13.36,13.48,697461.0,10.4343,10.4418,10.0506,10.1409,697461.0
2020-06-16 09:40:00,13.49,13.54,13.31,13.32,384782.0,10.1484,10.186,10.013,10.0205,384782.0
2020-06-16 09:50:00,13.32,13.54,13.31,13.53,205340.0,10.0205,10.186,10.013,10.1785,205340.0
2020-06-16 10:00:00,13.54,13.67,13.51,13.55,216973.0,10.186,10.2838,10.1634,10.1935,216973.0
2020-06-16 10:10:00,13.55,13.61,13.51,13.56,123110.0,10.1935,10.2387,10.1634,10.2011,123110.0
2020-06-16 10:20:00,13.55,13.6,13.47,13.53,180653.0,10.1935,10.2311,10.1333,10.1785,180653.0
2020-06-16 10:30:00,13.53,13.54,13.24,13.27,237325.0,10.1785,10.186,9.9603,9.9829,237325.0
2020-06-16 10:40:00,13.26,13.34,13.13,13.33,217702.0,9.9754,10.0355,9.8776,10.028,217702.0
2020-06-16 10:50:00,13.32,13.33,12.92,12.96,255955.0,10.0205,10.028,9.7196,9.7497,255955.0
2020-06-16 11:00:00,12.95,13.12,12.8,13.05,323072.0,9.7422,9.87,9.6293,9.8174,323072.0
2020-06-16 11:10:00,13.07,13.17,12.97,13.11,420486.0,9.8324,9.9077,9.7572,9.8625,420486.0
2020-06-16 11:20:00,13.1,13.27,13.09,13.26,225268.0,9.855,9.9829,9.8475,9.9754,225268.0
2020-06-16 11:30:00,13.27,13.28,13.1,13.11,159149.0,9.9829,9.9904,9.855,9.8625,159149.0
2020-06-16 11:40:00,13.11,13.22,13.08,13.21,140055.0,9.8625,9.9453,9.84,9.9378,140055.0
2020-06-16 11:50:00,13.21,13.24,13.06,13.15,214864.0,9.9378,9.9603,9.8249,9.8926,214864.0
2020-06-16 12:00:00,13.15,13.19,13.07,13.13,191778.0,9.8926,9.9227,9.8324,9.8776,191778.0
2020-06-16 12:10:00,13.13,13.19,13.06,13.19,189848.0,9.8776,9.9227,9.8249,9.9227,189848.0
2020-06-16 12:20:00,13.19,13.23,13.15,13.21,83541.0,9.9227,9.9528,9.8926,9.9378,83541.0
2020-06-16 12:30:00,13.2,13.29,13.19,13.26,143097.0,9.9302,9.9979,9.9227,9.9754,143097.0
2020-06-16 12:40:00,13.26,13.31,13.24,13.25,143876.0,9.9754,10.013,9.9603,9.9678,143876.0
2020-06-16 12:50:00,13.25,13.26,13.17,13.2,67857.0,9.9678,9.9754,9.9077,9.9302,67857.0
2020-06-16 13:00:00,13.19,13.21,13.15,13.16,63159.0,9.9227,9.9378,9.8926,9.9001,63159.0
2020-06-16 13:10:00,13.17,13.21,13.12,13.2,80330.0,9.9077,9.9378,9.87,9.9302,80330.0
2020-06-16 13:20:00,13.2,13.2,13.15,13.17,61554.0,9.9302,9.9302,9.8926,9.9077,61554.0
2020-06-16 13:30:00,13.17,13.18,13.08,13.14,217878.0,9.9077,9.9152,9.84,9.8851,217878.0
2020-06-16 13:40:00,13.14,13.2,13.13,13.14,215349.0,9.8851,9.9302,9.8776,9.8851,215349.0
2020-06-16 13:50:00,13.14,13.16,13.05,13.12,175460.0,9.8851,9.9001,9.8174,9.87,175460.0
2020-06-16 14:00:00,13.11,13.2,13.11,13.18,159356.0,9.8625,9.9302,9.8625,9.9152,159356.0
2020-06-16 14:10:00,13.18,13.29,13.15,13.25,124277.0,9.9152,9.9979,9.8926,9.9678,124277.0
2020-06-16 14:20:00,13.25,13.29,13.16,13.28,130991.0,9.9678,9.9979,9.9001,9.9904,130991.0
2020-06-16 14:30:00,13.28,13.32,13.25,13.3,77375.0,9.9904,10.0205,9.9678,10.0055,77375.0
2020-06-16 14:40:00,13.31,13.32,13.25,13.29,66660.0,10.013,10.0205,9.9678,9.9979,66660.0
2020-06-16 14:50:00,13.28,13.3,13.18,13.2,81825.0,9.9904,10.0055,9.9152,9.9302,81825.0
2020-06-16 15:00:00,13.2,13.21,13.09,13.11,212347.0,9.9302,9.9378,9.8475,9.8625,212347.0
2020-06-16 15:10:00,13.11,13.15,13.05,13.08,159102.0,9.8625,9.8926,9.8174,9.84,159102.0
2020-06-16 15:20:00,13.09,13.2,13.08,13.18,117030.0,9.8475,9.9302,9.84,9.9152,117030.0
2020-06-16 15:30:00,13.18,13.25,13.15,13.22,208119.0,9.9152,9.9678,9.8926,9.9453,208119.0
2020-06-16 15:40:00,13.22,13.27,13.2,13.23,215316.0,9.9453,9.9829,9.9302,9.9528,215316.0
2020-06-16 15:50:00,13.23,13.32,13.22,13.31,527176.0,9.9528,10.0205,9.9453,10.013,527176.0
2020-06-17 09:30:00,13.2,13.31,13.03,13.04,290553.0,9.9302,10.013,9.8023,9.8099,290553.0
2020-06-17 09:40:00,13.04,13.18,12.97,13.0,201668.0,9.8099,9.9152,9.7572,9.7798,201668.0
2020-06-17 09:50:00,13.0,13.08,12.83,12.9,204182.0,9.7798,9.84,9.6519,9.7045,204182.0
2020-06-17 10:00:00,12.89,13.05,12.87,13.04,213348.0,9.697,9.8174,9.682,9.8099,213348.0
2020-06-17 10:10:00,13.03,13.03,12.87,12.9,255616.0,9.8023,9.8023,9.682,9.7045,255616.0
2020-06-17 10:20:00,12.9,12.93,12.8,12.86,238591.0,9.7045,9.7271,9.6293,9.6744,238591.0
2020-06-17 10:30:00,12.86,13.1,12.85,13.06,272766.0,9.6744,9.855,9.6669,9.8249,272766.0
2020-06-17 10:40:00,13.07,13.08,12.97,12.98,90093.0,9.8324,9.84,9.7572,9.7647,90093.0
2020-06-17 10:50:00,12.97,13.03,12.95,12.96,107893.0,9.7572,9.8023,9.7422,9.7497,107893.0
2020-06-17 11:00:00,12.95,13.0,12.88,12.93,142408.0,9.7422,9.7798,9.6895,9.7271,142408.0
2020-06-17 11:10:00,12.94,12.97,12.85,12.9,167329.0,9.7346,9.7572,9.6669,9.7045,167329.0
2020-06-17 11:20:00,12.89,12.92,12.85,12.86,70660.0,9.697,9.7196,9.6669,9.6744,70660.0
2020-06-17 11:30:00,12.85,12.91,12.81,12.87,92767.0,9.6669,9.7121,9.6368,9.682,92767.0
2020-06-17 11:40:00,12.87,12.93,12.86,12.9,73582.0,9.682,9.7271,9.6744,9.7045,73582.0
2020-06-17 11:50:00,12.9,12.92,12.87,12.89,51866.0,9.7045,9.7196,9.682,9.697,51866.0
2020-06-17 12:00:00,12.89,12.89,12.83,12.88,55016.0,9.697,9.697,9.6519,9.6895,55016.0
2020-06-17 12:10:00,12.87,12.89,12.84,12.86,39263.0,9.682,9.697,9.6594,9.6744,39263.0
2020-06-17 12:20:00,12.87,12.87,12.79,12.83,128841.0,9.682,9.682,9.6218,9.6519,128841.0
2020-06-17 12:30:00,12.84,12.89,12.83,12.86,52288.0,9.6594,9.697,9.6519,9.6744,52288.0
2020-06-17 12:40:00,12.86,12.87,12.82,12.85,65541.0,9.6744,9.682,9.6444,9.6669,65541.0
2020-06-17 12:50:00,12.84,12.9,12.83,12.89,61641.0,9.6594,9.7045,9.6519,9.697,61641.0
2020-06-17 13:00:00,12.9,12.92,12.87,12.87,88765.0,9.7045,9.7196,9.682,9.682,88765.0
2020-06-17 13:10:00,12.87,12.91,12.86,12.9,91388.0,9.682,9.7121,9.6744,9.7045,91388.0
2020-06-17 13:20:00,12.9,12.92,12.88,12.92,44038.0,9.7045,9.7196,9.6895,9.7196,44038.0
2020-06-17 13:30:00,12.92,12.92,12.88,12.89,74446.0,9.7196,9.7196,9.6895,9.697,74446.0
2020-06-17 13:40:00,12.88,12.92,12.85,12.87,131692.0,9.6895,9.7196,9.6669,9.682,131692.0
2020-06-17 13:50:00,12.87,12.91,12.86,12.86,112696.0,9.682,9.7121,9.6744,9.6744,112696.0
2020-06-17 14:00:00,12.86,12.93,12.85,12.92,46649.0,9.6744,9.7271,9.6669,9.7196,46649.0
2020-06-17 14:10:00,12.93,12.95,12.83,12.84,239498.0,9.7271,9.7422,9.6519,9.6594,239498.0
2020-06-17 14:20:00,12.84,12.86,12.77,12.81,162891.0,9.6594,9.6744,9.6067,9.6368,162891.0
2020-06-17 14:30:00,12.8,12.82,12.75,12.79,114006.0,9.6293,9.6444,9.5917,9.6218,114006.0
2020-06-17 14:40:00,12.8,12.83,12.78,12.82,99821.0,9.6293,9.6519,9.6143,9.6444,99821.0
2020-06-17 14:50:00,12.81,12.84,12.77,12.77,61077.0,9.6368,9.6594,9.6067,9.6067,61077.0
2020-06-17 15:00:00,12.77,12.81,12.74,12.81,73148.0,9.6067,9.6368,9.5842,9.6368,73148.0
2020-06-17 15:10:00,12.8,12.82,12.76,12.78,130669.0,9.6293,9.6444,9.5992,9.6143,130669.0
2020-06-17 15:20:00,12.78,12.8,12.67,12.71,175975.0,9.6143,9.6293,9.5315,9.5616,175975.0
2020-06-17 15:30:00,12.71,12.72,12.66,12.71,164292.0,9.5616,9.5691,9.524,9.5616,164292.0
2020-06-17 15:40:00,12.7,12.7,12.6,12.64,255607.0,9.5541,9.5541,9.4789,9.5089,255607.0
2020-06-17 15:50:00,12.64,12.69,12.6,12.63,613330.0,9.5089,9.5466,9.4789,9.5014,613330.0
2020-06-18 09:30:00,12.44,12.75,12.37,12.75,391150.0,9.3585,9.5917,9.3058,9.5917,391150.0
2020-06-18 09:40:00,12.72,12.81,12.62,12.8,217535.0,9.5691,9.6368,9.4939,9.6293,217535.0
2020-06-18 09:50:00,12.81,12.81,12.64,12.67,117566.0,9.6368,9.6368,9.5089,9.5315,117566.0
2020-06-18 10:00:00,12.68,12.89,12.68,12.87,259101.0,9.539,9.697,9.539,9.682,259101.0
2020-06-18 10:10:00,12.86,13.03,12.84,13.02,203916.0,9.6744,9.8023,9.6594,9.7948,203916.0
2020-06-18 10:20:00,13.02,13.05,12.87,13.0,158589.0,9.7948,9.8174,9.682,9.7798,158589.0
2020-06-18 10:30:00,13.01,13.11,12.95,13.02,154827.0,9.7873,9.8625,9.7422,9.7948,154827.0
2020-06-18 10:40:00,13.02,13.14,13.01,13.07,120450.0,9.7948,9.8851,9.7873,9.8324,120450.0
2020-06-18 10:50:00,13.07,13.08,12.96,13.05,164012.0,9.8324,9.84,9.7497,9.8174,164012.0
2020-06-18 11:00:00,13.05,13.06,12.88,12.9,84359.0,9.8174,9.8249,9.6895,9.7045,84359.0
2020-06-18 11:10:00,12.89,12.94,12.86,12.86,85091.0,9.697,9.7346,9.6744,9.6744,85091.0
2020-06-18 11:20:00,12.86,12.89,12.8,12.88,306648.0,9.6744,9.697,9.6293,9.6895,306648.0
2020-06-18 11:30:00,12.88,12.9,12.75,12.78,100471.0,9.6895,9.7045,9.5917,9.6143,100471.0
2020-06-18 11:40:00,12.78,12.85,12.77,12.81,64202.0,9.6143,9.6669,9.6067,9.6368,64202.0
2020-06-18 11:50:00,12.81,12.81,12.76,12.79,46858.0,9.6368,9.6368,9.5992,9.6218,46858.0
2020-06-18 12:00:00,12.79,12.85,12.76,12.84,62645.0,9.6218,9.6669,9.5992,9.6594,62645.0
2020-06-18 12:10:00,12.84,12.89,12.82,12.87,54725.0,9.6594,9.697,9.6444,9.682,54725.0
2020-06-18 12:20:00,12.86,12.92,12.86,12.89,61426.0,9.6744,9.7196,9.6744,9.697,61426.0
2020-06-18 12:30:00,12.89,12.91,12.81,12.84,78823.0,9.697,9.7121,9.6368,9.6594,78823.0
2020-06-18 12:40:00,12.84,12.87,12.82,12.85,48800.0,9.6594,9.682,9.6444,9.6669,48800.0
2020-06-18 12:50:00,12.85,12.89,12.82,12.87,52374.0,9.6669,9.697,9.6444,9.682,52374.0
2020-06-18 13:00:00,12.87,12.92,12.87,12.91,67652.0,9.682,9.7196,9.682,9.7121,67652.0
2020-06-18 13:10:00,12.91,12.94,12.88,12.92,54328.0,9.7121,9.7346,9.6895,9.7196,54328.0
2020-06-18 13:20:00,12.92,12.93,12.89,12.92,70101.0,9.7196,9.7271,9.697,9.7196,70101.0
2020-06-18 13:30:00,12.93,12.96,12.9,12.96,90988.0,9.7271,9.7497,9.7045,9.7497,90988.0
2020-06-18 13:40:00,12.96,12.97,12.9,12.94,115112.0,9.7497,9.7572,9.7045,9.7346,115112.0
2020-06-18 13:50:00,12.93,12.97,12.9,12.95,78394.0,9.7271,9.7572,9.7045,9.7422,78394.0
2020-06-18 14:00:00,12.95,12.96,12.86,12.9,108486.0,9.7422,9.7497,9.6744,9.7045,108486.0
2020-06-18 14:10:00,12.9,12.93,12.88,12.93,67181.0,9.7045,9.7271,9.6895,9.7271,67181.0
2020-06-18 14:20:00,12.92,12.98,12.9,12.96,87737.0,9.7196,9.7647,9.7045,9.7497,87737.0
2020-06-18 14:30:00,12.96,12.98,12.93,12.97,80822.0,9.7497,9.7647,9.7271,9.7572,80822.0
2020-06-18 14:40:00,12.98,12.98,12.93,12.95,64603.0,9.7647,9.7647,9.7271,9.7422,64603.0
2020-06-18 14:50:00,12.95,12.97,12.9,12.9,108842.0,9.7422,9.7572,9.7045,9.7045,108842.0
2020-06-18 15:00:00,12.91,12.91,12.85,12.88,107747.0,9.7121,9.7121,9.6669,9.6895,107747.0
2020-06-18 15:10:00,12.88,12.89,12.83,12.88,110445.0,9.6895,9.697,9.6519,9.6895,110445.0
2020-06-18 15:20:00,12.88,12.95,12.86,12.92,135085.0,9.6895,9.7422,9.6744,9.7196,135085.0
2020-06-18 15:30:00,12.92,12.97,12.89,12.89,156371.0,9.7196,9.7572,9.697,9.697,156371.0
2020-06-18 15:40:00,12.9,12.91,12.83,12.88,252965.0,9.7045,9.7121,9.6519,9.6895,252965.0
2020-06-18 15:50:00,12.87,12.97,12.84,12.95,886768.0,9.682,9.7572,9.6594,9.7422,886768.0
2020-06-19 09:30:00,13.42,13.6,13.26,13.6,778587.0,10.0957,10.2311,9.9754,10.2311,778587.0
2020-06-19 09:40:00,13.59,13.61,13.43,13.56,336690.0,10.2236,10.2387,10.1033,10.2011,336690.0
2020-06-19 09:50:00,13.58,13.66,13.47,13.51,304078.0,10.2161,10.2763,10.1333,10.1634,304078.0
2020-06-19 10:00:00,13.51,13.65,13.49,13.63,207178.0,10.1634,10.2688,10.1484,10.2537,207178.0
2020-06-19 10:10:00,13.63,13.64,13.55,13.6,204735.0,10.2537,10.2612,10.1935,10.2311,204735.0
2020-06-19 10:20:00,13.6,13.64,13.43,13.44,175856.0,10.2311,10.2612,10.1033,10.1108,175856.0
2020-06-19 10:30:00,13.44,13.48,13.39,13.41,188756.0,10.1108,10.1409,10.0732,10.0882,188756.0
2020-06-19 10:40:00,13.4,13.41,13.28,13.38,374787.0,10.0807,10.0882,9.9904,10.0656,374787.0
2020-06-19 10:50:00,13.39,13.39,13.2,13.21,165307.0,10.0732,10.0732,9.9302,9.9378,165307.0
2020-06-19 11:00:00,13.21,13.24,13.17,13.2,101796.0,9.9378,9.9603,9.9077,9.9302,101796.0
2020-06-19 11:10:00,13.2,13.3,13.19,13.24,149262.0,9.9302,10.0055,9.9227,9.9603,149262.0
2020-06-19 11:20:00,13.23,13.29,13.19,13.28,89231.0,9.9528,9.9979,9.9227,9.9904,89231.0
2020-06-19 11:30:00,13.28,13.3,13.22,13.24,55575.0,9.9904,10.0055,9.9453,9.9603,55575.0
2020-06-19 11:40:00,13.23,13.26,13.19,13.2,69380.0,9.9528,9.9754,9.9227,9.9302,69380.0
2020-06-19 11:50:00,13.19,13.21,13.13,13.17,116550.0,9.9227,9.9378,9.8776,9.9077,116550.0
2020-06-19 12:00:00,13.17,13.17,13.1,13.12,74083.0,9.9077,9.9077,9.855,9.87,74083.0
2020-06-19 12:10:00,13.11,13.17,13.0,13.01,109757.0,9.8625,9.9077,9.7798,9.7873,109757.0
2020-06-19 12:20:00,13.01,13.07,12.9,12.96,224090.0,9.7873,9.8324,9.7045,9.7497,224090.0
2020-06-19 12:30:00,12.96,13.0,12.92,12.92,89084.0,9.7497,9.7798,9.7196,9.7196,89084.0
2020-06-19 12:40:00,12.93,13.04,12.9,13.04,68160.0,9.7271,9.8099,9.7045,9.8099,68160.0
2020-06-19 12:50:00,13.04,13.06,12.99,13.04,53225.0,9.8099,9.8249,9.7722,9.8099,53225.0
2020-06-19 13:00:00,13.04,13.05,12.95,12.97,60751.0,9.8099,9.8174,9.7422,9.7572,60751.0
2020-06-19 13:10:00,12.98,13.01,12.88,12.91,109198.0,9.7647,9.7873,9.6895,9.7121,109198.0
2020-06-19 13:20:00,12.91,12.95,12.88,12.9,83711.0,9.7121,9.7422,9.6895,9.7045,83711.0
2020-06-19 13:30:00,12.9,12.9,12.83,12.85,99336.0,9.7045,9.7045,9.6519,9.6669,99336.0
2020-06-19 13:40:00,12.86,12.88,12.82,12.87,99067.0,9.6744,9.6895,9.6444,9.682,99067.0
2020-06-19 13:50:00,12.87,12.9,12.82,12.82,201271.0,9.682,9.7045,9.6444,9.6444,201271.0
2020-06-19 14:00:00,12.83,12.87,12.74,12.78,375109.0,9.6519,9.682,9.5842,9.6143,375109.0
2020-06-19 14:10:00,12.78,12.85,12.72,12.83,166546.0,9.6143,9.6669,9.5691,9.6519,166546.0
2020-06-19 14:20:00,12.84,12.95,12.83,12.95,191587.0,9.6594,9.7422,9.6519,9.7422,191587.0
2020-06-19 14:30:00,12.94,13.03,12.93,13.02,179143.0,9.7346,9.8023,9.7271,9.7948,179143.0
2020-06-19 14:40:00,13.02,13.09,13.01,13.05,170478.0,9.7948,9.8475,9.7873,9.8174,170478.0
2020-06-19 14:50:00,13.05,13.12,13.04,13.08,147332.0,9.8174,9.87,9.8099,9.84,147332.0
2020-06-19 15:00:00,13.08,13.08,13.04,13.08,149804.0,9.84,9.84,9.8099,9.84,149804.0
2020-06-19 15:10:00,13.08,13.13,13.03,13.12,174257.0,9.84,9.8776,9.8023,9.87,174257.0
2020-06-19 15:20:00,13.12,13.13,13.01,13.03,109796.0,9.87,9.8776,9.7873,9.8023,109796.0
2020-06-19 15:30:00,13.03,13.09,12.96,12.96,251439.0,9.8023,9.8475,9.7497,9.7497,251439.0
2020-06-19 15:40:00,12.96,13.03,12.89,12.91,404135.0,9.7497,9.8023,9.697,9.7121,404135.0
2020-06-19 15:50:00,12.92,12.98,12.87,12.93,1226354.0,9.7196,9.7647,9.682,9.7271,1226354.0
2020-06-22 09:30:00,12.91,12.98,12.61,12.62,390021.0,9.7121,9.7647,9.4864,9.4939,390021.0
2020-06-22 09:40:00,12.62,12.78,12.55,12.78,180271.0,9.4939,9.6143,9.4412,9.6143,180271.0
2020-06-22 09:50:00,12.77,12.79,12.69,12.69,129982.0,9.6067,9.6218,9.5466,9.5466,129982.0
2020-06-22 10:00:00,12.69,12.72,12.62,12.66,156799.0,9.5466,9.5691,9.4939,9.524,156799.0
2020-06-22 10:10:00,12.64,12.71,12.55,12.58,179980.0,9.5089,9.5616,9.4412,9.4638,179980.0
2020-06-22 10:20:00,12.58,12.66,12.58,12.63,113685.0,9.4638,9.524,9.4638,9.5014,113685.0
2020-06-22 10:30:00,12.62,12.68,12.57,12.67,133599.0,9.4939,9.539,9.4563,9.5315,133599.0
2020-06-22 10:40:00,12.67,12.73,12.64,12.71,98450.0,9.5315,9.5767,9.5089,9.5616,98450.0
2020-06-22 10:50:00,12.71,12.74,12.68,12.74,123882.0,9.5616,9.5842,9.539,9.5842,123882.0
2020-06-22 11:00:00,12.73,12.74,12.65,12.65,96083.0,9.5767,9.5842,9.5165,9.5165,96083.0
2020-06-22 11:10:00,12.66,12.66,12.61,12.64,79977.0,9.524,9.524,9.4864,9.5089,79977.0
2020-06-22 11:20:00,12.63,12.69,12.61,12.67,92713.0,9.5014,9.5466,9.4864,9.5315,92713.0
2020-06-22 11:30:00,12.67,12.75,12.66,12.75,62774.0,9.5315,9.5917,9.524,9.5917,62774.0
2020-06-22 11:40:00,12.75,12.77,12.72,12.72,72631.0,9.5917,9.6067,9.5691,9.5691,72631.0
2020-06-22 11:50:00,12.72,12.73,12.66,12.69,138470.0,9.5691,9.5767,9.524,9.5466,138470.0
2020-06-22 12:00:00,12.68,12.73,12.67,12.72,188439.0,9.539,9.5767,9.5315,9.5691,188439.0
2020-06-22 12:10:00,12.72,12.77,12.7,12.71,85020.0,9.5691,9.6067,9.5541,9.5616,85020.0
2020-06-22 12:20:00,12.71,12.73,12.69,12.71,51757.0,9.5616,9.5767,9.5466,9.5616,51757.0
2020-06-22 12:30:00,12.71,12.73,12.7,12.71,38007.0,9.5616,9.5767,9.5541,9.5616,38007.0
2020-06-22 12:40:00,12.71,12.84,12.71,12.82,66553.0,9.5616,9.6594,9.5616,9.6444,66553.0
2020-06-22 12:50:00,12.81,12.87,12.8,12.87,51441.0,9.6368,9.682,9.6293,9.682,51441.0
2020-06-22 13:00:00,12.87,12.89,12.83,12.86,66183.0,9.682,9.697,9.6519,9.6744,66183.0
2020-06-22 13:10:00,12.87,12.87,12.8,12.83,41109.0,9.682,9.682,9.6293,9.6519,41109.0
2020-06-22 13:20:00,12.83,12.89,12.82,12.88,67540.0,9.6519,9.697,9.6444,9.6895,67540.0
2020-06-22 13:30:00,12.87,12.88,12.82,12.85,37586.0,9.682,9.6895,9.6444,9.6669,37586.0
2020-06-22 13:40:00,12.85,12.9,12.85,12.87,40981.0,9.6669,9.7045,9.6669,9.682,40981.0
2020-06-22 13:50:00,12.87,12.88,12.84,12.85,49755.0,9.682,9.6895,9.6594,9.6669,49755.0
2020-06-22 14:00:00,12.85,12.85,12.77,12.78,106487.0,9.6669,9.6669,9.6067,9.6143,106487.0
2020-06-22 14:10:00,12.79,12.79,12.72,12.73,51943.0,9.6218,9.6218,9.5691,9.5767,51943.0
2020-06-22 14:20:00,12.73,12.75,12.7,12.72,57111.0,9.5767,9.5917,9.5541,9.5691,57111.0
2020-06-22 14:30:00,12.73,12.74,12.67,12.71,87464.0,9.5767,9.5842,9.5315,9.5616,87464.0
2020-06-22 14:40:00,12.72,12.73,12.68,12.7,89827.0,9.5691,9.5767,9.539,9.5541,89827.0
2020-06-22 14:50:00,12.71,12.75,12.69,12.74,97509.0,9.5616,9.5917,9.5466,9.5842,97509.0
2020-06-22 15:00:00,12.74,12.76,12.72,12.74,80026.0,9.5842,9.5992,9.5691,9.5842,80026.0
2020-06-22 15:10:00,12.74,12.76,12.65,12.67,78441.0,9.5842,9.5992,9.5165,9.5315,78441.0
2020-06-22 15:20:00,12.66,12.67,12.62,12.63,134295.0,9.524,9.5315,9.4939,9.5014,134295.0
2020-06-22 15:30:00,12.63,12.69,12.62,12.66,169079.0,9.5014,9.5466,9.4939,9.524,169079.0
2020-06-22 15:40:00,12.66,12.68,12.62,12.65,163579.0,9.524,9.539,9.4939,9.5165,163579.0
2020-06-22 15:50:00,12.65,12.72,12.64,12.7,480621.0,9.5165,9.5691,9.5089,9.5541,480621.0
2020-06-23 09:30:00,12.91,13.0,12.82,12.86,427950.0,9.7121,9.7798,9.6444,9.6744,427950.0
2020-06-23 09:40:00,12.86,12.89,12.73,12.75,382476.0,9.6744,9.697,9.5767,9.5917,382476.0
2020-06-23 09:50:00,12.75,12.77,12.69,12.74,217171.0,9.5917,9.6067,9.5466,9.5842,217171.0
2020-06-23 10:00:00,12.73,12.74,12.63,12.65,161576.0,9.5767,9.5842,9.5014,9.5165,161576.0
2020-06-23 10:10:00,12.65,12.73,12.6,12.73,146885.0,9.5165,9.5767,9.4789,9.5767,146885.0
2020-06-23 10:20:00,12.72,12.72,12.62,12.71,178843.0,9.5691,9.5691,9.4939,9.5616,178843.0
2020-06-23 10:30:00,12.71,12.73,12.58,12.62,251199.0,9.5616,9.5767,9.4638,9.4939,251199.0
2020-06-23 10:40:00,12.61,12.64,12.52,12.57,108963.0,9.4864,9.5089,9.4187,9.4563,108963.0
2020-06-23 10:50:00,12.56,12.58,12.51,12.54,203563.0,9.4488,9.4638,9.4111,9.4337,203563.0
2020-06-23 11:00:00,12.54,12.61,12.51,12.58,110404.0,9.4337,9.4864,9.4111,9.4638,110404.0
2020-06-23 11:10:00,12.58,12.62,12.56,12.58,102690.0,9.4638,9.4939,9.4488,9.4638,102690.0
2020-06-23 11:20:00,12.59,12.66,12.58,12.62,124130.0,9.4713,9.524,9.4638,9.4939,124130.0
2020-06-23 11:30:00,12.63,12.65,12.6,12.64,81796.0,9.5014,9.5165,9.4789,9.5089,81796.0
2020-06-23 11:40:00,12.63,12.66,12.61,12.62,66728.0,9.5014,9.524,9.4864,9.4939,66728.0
2020-06-23 11:50:00,12.62,12.65,12.59,12.65,94862.0,9.4939,9.5165,9.4713,9.5165,94862.0
2020-06-23 12:00:00,12.65,12.68,12.63,12.66,111814.0,9.5165,9.539,9.5014,9.524,111814.0
2020-06-23 12:10:00,12.66,12.7,12.62,12.66,50037.0,9.524,9.5541,9.4939,9.524,50037.0
2020-06-23 12:20:00,12.66,12.69,12.64,12.66,60372.0,9.524,9.5466,9.5089,9.524,60372.0
2020-06-23 12:30:00,12.66,12.68,12.63,12.64,89262.0,9.524,9.539,9.5014,9.5089,89262.0
2020-06-23 12:40:00,12.65,12.65,12.61,12.62,87532.0,9.5165,9.5165,9.4864,9.4939,87532.0
2020-06-23 12:50:00,12.62,12.62,12.53,12.54,136386.0,9.4939,9.4939,9.4262,9.4337,136386.0
2020-06-23 13:00:00,12.55,12.56,12.53,12.54,143811.0,9.4412,9.4488,9.4262,9.4337,143811.0
2020-06-23 13:10:00,12.54,12.56,12.52,12.54,202748.0,9.4337,9.4488,9.4187,9.4337,202748.0
2020-06-23 13:20:00,12.54,12.55,12.43,12.45,220526.0,9.4337,9.4412,9.351,9.366,220526.0
2020-06-23 13:30:00,12.44,12.44,12.38,12.38,189185.0,9.3585,9.3585,9.3133,9.3133,189185.0
2020-06-23 13:40:00,12.39,12.41,12.37,12.37,226987.0,9.3209,9.3359,9.3058,9.3058,226987.0
2020-06-23 13:50:00,12.38,12.38,12.29,12.34,211185.0,9.3133,9.3133,9.2456,9.2833,211185.0
2020-06-23 14:00:00,12.34,12.36,12.28,12.3,292321.0,9.2833,9.2983,9.2381,9.2532,292321.0
2020-06-23 14:10:00,12.3,12.32,12.29,12.3,217704.0,9.2532,9.2682,9.2456,9.2532,217704.0
2020-06-23 14:20:00,12.31,12.45,12.3,12.45,207515.0,9.2607,9.366,9.2532,9.366,207515.0
2020-06-23 14:30:00,12.45,12.46,12.38,12.41,172723.0,9.366,9.3735,9.3133,9.3359,172723.0
2020-06-23 14:40:00,12.41,12.45,12.37,12.4,179257.0,9.3359,9.366,9.3058,9.3284,179257.0
2020-06-23 14:50:00,12.39,12.44,12.37,12.39,372722.0,9.3209,9.3585,9.3058,9.3209,372722.0
2020-06-23 15:00:00,12.38,12.4,12.35,12.38,178473.0,9.3133,9.3284,9.2908,9.3133,178473.0
2020-06-23 15:10:00,12.38,12.44,12.38,12.41,197142.0,9.3133,9.3585,9.3133,9.3359,197142.0
2020-06-23 15:20:00,12.41,12.41,12.35,12.37,145486.0,9.3359,9.3359,9.2908,9.3058,145486.0
2020-06-23 15:30:00,12.37,12.41,12.35,12.38,244507.0,9.3058,9.3359,9.2908,9.3133,244507.0
2020-06-23 15:40:00,12.38,12.38,12.3,12.33,357877.0,9.3133,9.3133,9.2532,9.2757,357877.0
2020-06-23 15:50:00,12.33,12.39,12.28,12.38,716184.0,9.2757,9.3209,9.2381,9.3133,716184.0
2020-06-24 09:30:00,12.11,12.17,11.9,12.03,456681.0,9.1102,9.1554,8.9523,9.05,456681.0
2020-06-24 09:40:00,12.03,12.03,11.88,11.9,474153.0,9.05,9.05,8.9372,8.9523,474153.0
2020-06-24 09:50:00,11.9,11.92,11.8,11.81,406485.0,8.9523,8.9673,8.877,8.8845,406485.0
2020-06-24 10:00:00,11.81,12.01,11.8,11.93,422767.0,8.8845,9.035,8.877,8.9748,422767.0
2020-06-24 10:10:00,11.94,11.97,11.85,11.88,201786.0,8.9823,9.0049,8.9146,8.9372,201786.0
2020-06-24 10:20:00,11.87,12.02,11.85,12.01,176683.0,8.9297,9.0425,8.9146,9.035,176683.0
2020-06-24 10:30:00,12.0,12.07,11.82,11.84,328208.0,9.0275,9.0801,8.8921,8.9071,328208.0
2020-06-24 10:40:00,11.84,11.84,11.74,11.8,280014.0,8.9071,8.9071,8.8319,8.877,280014.0
2020-06-24 10:50:00,11.79,11.81,11.73,11.73,184789.0,8.8695,8.8845,8.8244,8.8244,184789.0
2020-06-24 11:00:00,11.73,11.87,11.72,11.81,229047.0,8.8244,8.9297,8.8168,8.8845,229047.0
2020-06-24 11:10:00,11.81,11.82,11.66,11.68,209914.0,8.8845,8.8921,8.7717,8.7867,209914.0
2020-06-24 11:20:00,11.67,11.68,11.58,11.66,132240.0,8.7792,8.7867,8.7115,8.7717,132240.0
2020-06-24 11:30:00,11.66,11.66,11.44,11.44,202770.0,8.7717,8.7717,8.6062,8.6062,202770.0
2020-06-24 11:40:00,11.44,11.44,11.36,11.37,253901.0,8.6062,8.6062,8.546,8.5535,253901.0
2020-06-24 11:50:00,11.37,11.51,11.35,11.51,302035.0,8.5535,8.6589,8.5385,8.6589,302035.0
2020-06-24 12:00:00,11.51,11.62,11.49,11.52,198236.0,8.6589,8.7416,8.6438,8.6664,198236.0
2020-06-24 12:10:00,11.53,11.62,11.51,11.57,152708.0,8.6739,8.7416,8.6589,8.704,152708.0
2020-06-24 12:20:00,11.56,11.57,11.5,11.55,134500.0,8.6965,8.704,8.6513,8.6889,134500.0
2020-06-24 12:30:00,11.55,11.58,11.52,11.56,138529.0,8.6889,8.7115,8.6664,8.6965,138529.0
2020-06-24 12:40:00,11.56,11.7,11.55,11.65,100786.0,8.6965,8.8018,8.6889,8.7642,100786.0
2020-06-24 12:50:00,11.65,11.66,11.61,11.65,76072.0,8.7642,8.7717,8.7341,8.7642,76072.0
2020-06-24 13:00:00,11.65,11.75,11.64,11.66,125880.0,8.7642,8.8394,8.7567,8.7717,125880.0
2020-06-24 13:10:00,11.67,11.67,11.56,11.57,122148.0,8.7792,8.7792,8.6965,8.704,122148.0
2020-06-24 13:20:00,11.57,11.57,11.45,11.46,105638.0,8.704,8.704,8.6137,8.6212,105638.0
2020-06-24 13:30:00,11.46,11.46,11.39,11.4,129584.0,8.6212,8.6212,8.5686,8.5761,129584.0
2020-06-24 13:40:00,11.39,11.44,11.38,11.44,165138.0,8.5686,8.6062,8.5611,8.6062,165138.0
2020-06-24 13:50:00,11.43,11.45,11.41,11.44,144817.0,8.5987,8.6137,8.5836,8.6062,144817.0
2020-06-24 14:00:00,11.44,11.46,11.36,11.45,153744.0,8.6062,8.6212,8.546,8.6137,153744.0
2020-06-24 14:10:00,11.45,11.46,11.41,11.42,136348.0,8.6137,8.6212,8.5836,8.5912,136348.0
2020-06-24 14:20:00,11.42,11.53,11.41,11.52,134055.0,8.5912,8.6739,8.5836,8.6664,134055.0
2020-06-24 14:30:00,11.51,11.56,11.5,11.53,96749.0,8.6589,8.6965,8.6513,8.6739,96749.0
2020-06-24 14:40:00,11.52,11.54,11.44,11.46,69973.0,8.6664,8.6814,8.6062,8.6212,69973.0
2020-06-24 14:50:00,11.46,11.46,11.38,11.39,71069.0,8.6212,8.6212,8.5611,8.5686,71069.0
2020-06-24 15:00:00,11.39,11.46,11.38,11.39,112396.0,8.5686,8.6212,8.5611,8.5686,112396.0
2020-06-24 15:10:00,11.39,11.46,11.37,11.45,195014.0,8.5686,8.6212,8.5535,8.6137,195014.0
2020-06-24 15:20:00,11.45,11.45,11.34,11.34,203487.0,8.6137,8.6137,8.531,8.531,203487.0
2020-06-24 15:30:00,11.35,11.39,11.32,11.34,265027.0,8.5385,8.5686,8.5159,8.531,265027.0
2020-06-24 15:40:00,11.34,11.42,11.32,11.37,387366.0,8.531,8.5912,8.5159,8.5535,387366.0
2020-06-24 15:50:00,11.36,11.36,11.25,11.25,1046851.0,8.546,8.546,8.4633,8.4633,1046851.0
2020-06-25 09:30:00,11.11,11.4,11.06,11.39,550865.0,8.3579,8.5761,8.3203,8.5686,550865.0
2020-06-25 09:40:00,11.39,11.44,11.23,11.41,418054.0,8.5686,8.6062,8.4482,8.5836,418054.0
2020-06-25 09:50:00,11.41,11.59,11.4,11.58,300903.0,8.5836,8.719,8.5761,8.7115,300903.0
2020-06-25 10:00:00,11.58,11.67,11.53,11.59,209991.0,8.7115,8.7792,8.6739,8.719,209991.0
2020-06-25 10:10:00,11.6,11.75,11.58,11.59,206476.0,8.7266,8.8394,8.7115,8.719,206476.0
2020-06-25 10:20:00,11.6,11.78,11.59,11.76,181135.0,8.7266,8.862,8.719,8.8469,181135.0
2020-06-25 10:30:00,11.77,11.79,11.54,11.56,135842.0,8.8545,8.8695,8.6814,8.6965,135842.0
2020-06-25 10:40:00,11.57,11.59,11.44,11.46,228069.0,8.704,8.719,8.6062,8.6212,228069.0
2020-06-25 10:50:00,11.46,11.49,11.39,11.48,178714.0,8.6212,8.6438,8.5686,8.6363,178714.0
2020-06-25 11:00:00,11.48,11.49,11.39,11.41,150331.0,8.6363,8.6438,8.5686,8.5836,150331.0
2020-06-25 11:10:00,11.41,11.56,11.41,11.54,126171.0,8.5836,8.6965,8.5836,8.6814,126171.0
2020-06-25 11:20:00,11.54,11.56,11.46,11.47,111784.0,8.6814,8.6965,8.6212,8.6288,111784.0
2020-06-25 11:30:00,11.48,11.53,11.42,11.44,63643.0,8.6363,8.6739,8.5912,8.6062,63643.0
2020-06-25 11:40:00,11.44,11.54,11.41,11.53,133023.0,8.6062,8.6814,8.5836,8.6739,133023.0
2020-06-25 11:50:00,11.52,11.59,11.52,11.55,72985.0,8.6664,8.719,8.6664,8.6889,72985.0
2020-06-25 12:00:00,11.55,11.64,11.55,11.61,82458.0,8.6889,8.7567,8.6889,8.7341,82458.0
2020-06-25 12:10:00,11.61,11.62,11.57,11.58,89477.0,8.7341,8.7416,8.704,8.7115,89477.0
2020-06-25 12:20:00,11.59,11.63,11.57,11.59,65924.0,8.719,8.7491,8.704,8.719,65924.0
2020-06-25 12:30:00,11.58,11.62,11.57,11.58,73586.0,8.7115,8.7416,8.704,8.7115,73586.0
2020-06-25 12:40:00,11.58,11.63,11.57,11.61,53547.0,8.7115,8.7491,8.704,8.7341,53547.0
2020-06-25 12:50:00,11.61,11.63,11.57,11.59,92078.0,8.7341,8.7491,8.704,8.719,92078.0
2020-06-25 13:00:00,11.58,11.58,11.53,11.55,77047.0,8.7115,8.7115,8.6739,8.6889,77047.0
2020-06-25 13:10:00,11.56,11.59,11.52,11.54,128542.0,8.6965,8.719,8.6664,8.6814,128542.0
2020-06-25 13:20:00,11.54,11.56,11.49,11.55,69418.0,8.6814,8.6965,8.6438,8.6889,69418.0
2020-06-25 13:30:00,11.55,11.65,11.52,11.64,80981.0,8.6889,8.7642,8.6664,8.7567,80981.0
2020-06-25 13:40:00,11.65,11.69,11.62,11.66,63374.0,8.7642,8.7943,8.7416,8.7717,63374.0
2020-06-25 13:50:00,11.66,11.67,11.53,11.55,171715.0,8.7717,8.7792,8.6739,8.6889,171715.0
2020-06-25 14:00:00,11.56,11.57,11.47,11.47,206233.0,8.6965,8.704,8.6288,8.6288,206233.0
2020-06-25 14:10:00,11.47,11.51,11.44,11.49,143323.0,8.6288,8.6589,8.6062,8.6438,143323.0
2020-06-25 14:20:00,11.5,11.5,11.41,11.45,145386.0,8.6513,8.6513,8.5836,8.6137,145386.0
2020-06-25 14:30:00,11.44,11.45,11.36,11.4,313020.0,8.6062,8.6137,8.546,8.5761,313020.0
2020-06-25 14:40:00,11.39,11.47,11.38,11.44,173430.0,8.5686,8.6288,8.5611,8.6062,173430.0
2020-06-25 14:50:00,11.45,11.52,11.44,11.5,80433.0,8.6137,8.6664,8.6062,8.6513,80433.0
2020-06-25 15:00:00,11.5,11.65,11.48,11.63,126877.0,8.6513,8.7642,8.6363,8.7491,126877.0
2020-06-25 15:10:00,11.63,11.66,11.59,11.62,183605.0,8.7491,8.7717,8.719,8.7416,183605.0
2020-06-25 15:20:00,11.61,11.75,11.61,11.71,197940.0,8.7341,8.8394,8.7341,8.8093,197940.0
2020-06-25 15:30:00,11.71,11.73,11.63,11.64,266135.0,8.8093,8.8244,8.7491,8.7567,266135.0
2020-06-25 15:40:00,11.65,11.73,11.63,11.66,257325.0,8.7642,8.8244,8.7491,8.7717,257325.0
2020-06-25 15:50:00,11.66,11.74,11.64,11.71,598136.0,8.7717,8.8319,8.7567,8.8093,598136.0
2020-06-26 09:30:00,11.56,11.57,11.31,11.42,286918.0,8.6965,8.704,8.5084,8.5912,286918.0
2020-06-26 09:40:00,11.41,11.48,11.29,11.31,178673.0,8.5836,8.6363,8.4934,8.5084,178673.0
2020-06-26 09:50:00,11.31,11.34,11.19,11.32,170695.0,8.5084,8.531,8.4181,8.5159,170695.0
2020-06-26 10:00:00,11.33,11.36,11.16,11.24,172232.0,8.5234,8.546,8.3956,8.4557,172232.0
2020-06-26 10:10:00,11.24,11.25,11.08,11.14,152516.0,8.4557,8.4633,8.3354,8.3805,152516.0
2020-06-26 10:20:00,11.15,11.18,11.04,11.13,142617.0,8.388,8.4106,8.3053,8.373,142617.0
2020-06-26 10:30:00,11.13,11.21,11.08,11.08,116976.0,8.373,8.4332,8.3354,8.3354,116976.0
2020-06-26 10:40:00,11.08,11.17,11.06,11.07,112592.0,8.3354,8.4031,8.3203,8.3278,112592.0
2020-06-26 10:50:00,11.08,11.11,11.04,11.07,93672.0,8.3354,8.3579,8.3053,8.3278,93672.0
2020-06-26 11:00:00,11.08,11.18,11.06,11.15,132247.0,8.3354,8.4106,8.3203,8.388,132247.0
2020-06-26 11:10:00,11.15,11.15,11.01,11.02,140677.0,8.388,8.388,8.2827,8.2902,140677.0
2020-06-26 11:20:00,11.02,11.08,11.01,11.07,131835.0,8.2902,8.3354,8.2827,8.3278,131835.0
2020-06-26 11:30:00,11.07,11.16,11.06,11.15,66836.0,8.3278,8.3956,8.3203,8.388,66836.0
2020-06-26 11:40:00,11.14,11.15,11.11,11.14,57965.0,8.3805,8.388,8.3579,8.3805,57965.0
2020-06-26 11:50:00,11.14,11.15,11.08,11.12,38570.0,8.3805,8.388,8.3354,8.3655,38570.0
2020-06-26 12:00:00,11.11,11.12,11.07,11.12,65949.0,8.3579,8.3655,8.3278,8.3655,65949.0
2020-06-26 12:10:00,11.11,11.13,11.07,11.08,53328.0,8.3579,8.373,8.3278,8.3354,53328.0
2020-06-26 12:20:00,11.07,11.16,11.05,11.14,95963.0,8.3278,8.3956,8.3128,8.3805,95963.0
2020-06-26 12:30:00,11.14,11.16,11.11,11.16,57008.0,8.3805,8.3956,8.3579,8.3956,57008.0
2020-06-26 12:40:00,11.16,11.16,11.1,11.1,91903.0,8.3956,8.3956,8.3504,8.3504,91903.0
2020-06-26 12:50:00,11.1,11.12,11.09,11.11,63310.0,8.3504,8.3655,8.3429,8.3579,63310.0
2020-06-26 13:00:00,11.11,11.17,11.1,11.12,75168.0,8.3579,8.4031,8.3504,8.3655,75168.0
2020-06-26 13:10:00,11.12,11.13,11.08,11.09,63094.0,8.3655,8.373,8.3354,8.3429,63094.0
2020-06-26 13:20:00,11.1,11.1,11.03,11.05,70215.0,8.3504,8.3504,8.2978,8.3128,70215.0
2020-06-26 13:30:00,11.04,11.09,11.03,11.07,52367.0,8.3053,8.3429,8.2978,8.3278,52367.0
2020-06-26 13:40:00,11.08,11.13,11.06,11.12,57606.0,8.3354,8.373,8.3203,8.3655,57606.0
2020-06-26 13:50:00,11.12,11.13,11.09,11.11,44365.0,8.3655,8.373,8.3429,8.3579,44365.0
2020-06-26 14:00:00,11.12,11.12,11.07,11.09,75277.0,8.3655,8.3655,8.3278,8.3429,75277.0
2020-06-26 14:10:00,11.09,11.11,11.04,11.05,60044.0,8.3429,8.3579,8.3053,8.3128,60044.0
2020-06-26 14:20:00,11.04,11.05,10.98,11.0,224587.0,8.3053,8.3128,8.2601,8.2752,224587.0
2020-06-26 14:30:00,11.0,11.01,10.95,10.96,128174.0,8.2752,8.2827,8.2376,8.2451,128174.0
2020-06-26 14:40:00,10.95,10.98,10.87,10.88,207370.0,8.2376,8.2601,8.1774,8.1849,207370.0
2020-06-26 14:50:00,10.88,10.95,10.88,10.91,220649.0,8.1849,8.2376,8.1849,8.2075,220649.0
2020-06-26 15:00:00,10.9,10.95,10.86,10.89,188632.0,8.2,8.2376,8.1699,8.1924,188632.0
2020-06-26 15:10:00,10.89,11.02,10.85,11.01,397300.0,8.1924,8.2902,8.1623,8.2827,397300.0
2020-06-26 15:20:00,11.01,11.02,10.9,10.96,169806.0,8.2827,8.2902,8.2,8.2451,169806.0
2020-06-26 15:30:00,10.96,10.96,10.9,10.91,262474.0,8.2451,8.2451,8.2,8.2075,262474.0
2020-06-26 15:40:00,10.91,10.98,10.9,10.91,299486.0,8.2075,8.2601,8.2,8.2075,299486.0
2020-06-26 15:50:00,10.92,10.97,10.9,10.93,559146.0,8.215,8.2526,8.2,8.2225,559146.0
2020-06-29 09:30:00,10.92,11.08,10.79,10.91,282542.0,8.215,8.3354,8.1172,8.2075,282542.0
2020-06-29 09:40:00,10.91,11.02,10.85,10.99,237421.0,8.2075,8.2902,8.1623,8.2677,237421.0
2020-06-29 09:50:00,11.0,11.1,10.97,11.01,220893.0,8.2752,8.3504,8.2526,8.2827,220893.0
2020-06-29 10:00:00,11.02,11.15,11.0,11.09,205259.0,8.2902,8.388,8.2752,8.3429,205259.0
2020-06-29 10:10:00,11.09,11.15,11.03,11.12,191483.0,8.3429,8.388,8.2978,8.3655,191483.0
2020-06-29 10:20:00,11.12,11.14,10.99,11.04,141545.0,8.3655,8.3805,8.2677,8.3053,141545.0
2020-06-29 10:30:00,11.04,11.05,10.94,11.01,278546.0,8.3053,8.3128,8.2301,8.2827,278546.0
2020-06-29 10:40:00,11.0,11.01,10.89,10.95,216779.0,8.2752,8.2827,8.1924,8.2376,216779.0
2020-06-29 10:50:00,10.96,10.99,10.93,10.97,106067.0,8.2451,8.2677,8.2225,8.2526,106067.0
2020-06-29 11:00:00,10.98,11.01,10.88,10.91,108265.0,8.2601,8.2827,8.1849,8.2075,108265.0
2020-06-29 11:10:00,10.91,10.91,10.77,10.78,183089.0,8.2075,8.2075,8.1022,8.1097,183089.0
2020-06-29 11:20:00,10.78,10.89,10.75,10.88,206893.0,8.1097,8.1924,8.0871,8.1849,206893.0
2020-06-29 11:30:00,10.88,10.9,10.81,10.86,99109.0,8.1849,8.2,8.1323,8.1699,99109.0
2020-06-29 11:40:00,10.87,10.91,10.85,10.87,100965.0,8.1774,8.2075,8.1623,8.1774,100965.0
2020-06-29 11:50:00,10.87,10.89,10.84,10.88,75321.0,8.1774,8.1924,8.1548,8.1849,75321.0
2020-06-29 12:00:00,10.87,10.95,10.86,10.92,89869.0,8.1774,8.2376,8.1699,8.215,89869.0
2020-06-29 12:10:00,10.92,11.03,10.91,11.03,140783.0,8.215,8.2978,8.2075,8.2978,140783.0
2020-06-29 12:20:00,11.03,11.09,11.02,11.09,112219.0,8.2978,8.3429,8.2902,8.3429,112219.0
2020-06-29 12:30:00,11.09,11.18,11.08,11.14,104383.0,8.3429,8.4106,8.3354,8.3805,104383.0
2020-06-29 12:40:00,11.13,11.16,11.12,11.12,77658.0,8.373,8.3956,8.3655,8.3655,77658.0
2020-06-29 12:50:00,11.12,11.19,11.09,11.11,95496.0,8.3655,8.4181,8.3429,8.3579,95496.0
2020-06-29 13:00:00,11.12,11.13,11.07,11.11,134608.0,8.3655,8.373,8.3278,8.3579,134608.0
2020-06-29 13:10:00,11.11,11.12,11.08,11.09,76197.0,8.3579,8.3655,8.3354,8.3429,76197.0
2020-06-29 13:20:00,11.08,11.2,11.08,11.19,111154.0,8.3354,8.4256,8.3354,8.4181,111154.0
2020-06-29 13:30:00,11.19,11.19,11.12,11.18,153673.0,8.4181,8.4181,8.3655,8.4106,153673.0
2020-06-29 13:40:00,11.18,11.18,11.07,11.08,82479.0,8.4106,8.4106,8.3278,8.3354,82479.0
2020-06-29 13:50:00,11.08,11.09,11.0,11.02,195764.0,8.3354,8.3429,8.2752,8.2902,195764.0
2020-06-29 14:00:00,11.01,11.04,10.94,10.99,211783.0,8.2827,8.3053,8.2301,8.2677,211783.0
2020-06-29 14:10:00,11.0,11.06,10.98,11.04,137301.0,8.2752,8.3203,8.2601,8.3053,137301.0
2020-06-29 14:20:00,11.03,11.05,10.97,10.97,120037.0,8.2978,8.3128,8.2526,8.2526,120037.0
2020-06-29 14:30:00,10.98,11.01,10.97,10.99,114458.0,8.2601,8.2827,8.2526,8.2677,114458.0
2020-06-29 14:40:00,10.98,11.02,10.97,10.98,106329.0,8.2601,8.2902,8.2526,8.2601,106329.0
2020-06-29 14:50:00,10.98,10.98,10.91,10.94,233739.0,8.2601,8.2601,8.2075,8.2301,233739.0
2020-06-29 15:00:00,10.94,10.94,10.86,10.88,146100.0,8.2301,8.2301,8.1699,8.1849,146100.0
2020-06-29 15:10:00,10.88,11.03,10.87,11.01,282905.0,8.1849,8.2978,8.1774,8.2827,282905.0
2020-06-29 15:20:00,11.01,11.06,11.0,11.02,201857.0,8.2827,8.3203,8.2752,8.2902,201857.0
2020-06-29 15:30:00,11.03,11.07,11.02,11.04,173422.0,8.2978,8.3278,8.2902,8.3053,173422.0
2020-06-29 15:40:00,11.04,11.06,11.0,11.02,148335.0,8.3053,8.3203,8.2752,8.2902,148335.0
2020-06-29 15:50:00,11.02,11.13,11.02,11.12,594397.0,8.2902,8.373,8.2902,8.3655,594397.0
2020-06-30 09:30:00,10.95,11.02,10.82,10.88,293162.0,8.2376,8.2902,8.1398,8.1849,293162.0
2020-06-30 09:40:00,10.87,10.89,10.8,10.83,139202.0,8.1774,8.1924,8.1247,8.1473,139202.0
2020-06-30 09:50:00,10.83,10.98,10.78,10.96,137609.0,8.1473,8.2601,8.1097,8.2451,137609.0
2020-06-30 10:00:00,10.97,11.04,10.88,11.02,274086.0,8.2526,8.3053,8.1849,8.2902,274086.0
2020-06-30 10:10:00,11.02,11.02,10.91,10.94,209524.0,8.2902,8.2902,8.2075,8.2301,209524.0
2020-06-30 10:20:00,10.94,11.05,10.94,10.98,180374.0,8.2301,8.3128,8.2301,8.2601,180374.0
2020-06-30 10:30:00,10.98,11.05,10.96,11.02,80838.0,8.2601,8.3128,8.2451,8.2902,80838.0
2020-06-30 10:40:00,11.02,11.13,11.02,11.13,102709.0,8.2902,8.373,8.2902,8.373,102709.0
2020-06-30 10:50:00,11.13,11.22,11.12,11.15,224170.0,8.373,8.4407,8.3655,8.388,224170.0
2020-06-30 11:00:00,11.16,11.18,11.08,11.09,201571.0,8.3956,8.4106,8.3354,8.3429,201571.0
2020-06-30 11:10:00,11.09,11.12,11.05,11.11,124141.0,8.3429,8.3655,8.3128,8.3579,124141.0
2020-06-30 11:20:00,11.11,11.12,11.03,11.08,146489.0,8.3579,8.3655,8.2978,8.3354,146489.0
2020-06-30 11:30:00,11.07,11.1,11.01,11.05,96053.0,8.3278,8.3504,8.2827,8.3128,96053.0
2020-06-30 11:40:00,11.05,11.15,11.03,11.12,132874.0,8.3128,8.388,8.2978,8.3655,132874.0
2020-06-30 11:50:00,11.11,11.15,11.06,11.09,102132.0,8.3579,8.388,8.3203,8.3429,102132.0
2020-06-30 12:00:00,11.09,11.15,11.08,11.11,102840.0,8.3429,8.388,8.3354,8.3579,102840.0
2020-06-30 12:10:00,11.12,11.16,11.11,11.13,105548.0,8.3655,8.3956,8.3579,8.373,105548.0
2020-06-30 12:20:00,11.13,11.13,11.08,11.09,84941.0,8.373,8.373,8.3354,8.3429,84941.0
2020-06-30 12:30:00,11.08,11.09,11.05,11.08,83242.0,8.3354,8.3429,8.3128,8.3354,83242.0
2020-06-30 12:40:00,11.08,11.09,11.01,11.02,94823.0,8.3354,8.3429,8.2827,8.2902,94823.0
2020-06-30 12:50:00,11.03,11.06,11.02,11.03,69660.0,8.2978,8.3203,8.2902,8.2978,69660.0
2020-06-30 13:00:00,11.03,11.05,10.99,11.03,85852.0,8.2978,8.3128,8.2677,8.2978,85852.0
2020-06-30 13:10:00,11.02,11.06,11.0,11.04,109760.0,8.2902,8.3203,8.2752,8.3053,109760.0
2020-06-30 13:20:00,11.04,11.11,11.03,11.09,112800.0,8.3053,8.3579,8.2978,8.3429,112800.0
2020-06-30 13:30:00,11.08,11.11,11.06,11.1,175021.0,8.3354,8.3579,8.3203,8.3504,175021.0
2020-06-30 13:40:00,11.1,11.17,11.09,11.15,87930.0,8.3504,8.4031,8.3429,8.388,87930.0
2020-06-30 13:50:00,11.14,11.18,11.12,11.16,109663.0,8.3805,8.4106,8.3655,8.3956,109663.0
2020-06-30 14:00:00,11.16,11.2,11.14,11.19,155912.0,8.3956,8.4256,8.3805,8.4181,155912.0
2020-06-30 14:10:00,11.18,11.18,11.12,11.16,116865.0,8.4106,8.4106,8.3655,8.3956,116865.0
2020-06-30 14:20:00,11.16,11.21,11.14,11.21,121600.0,8.3956,8.4332,8.3805,8.4332,121600.0
2020-06-30 14:30:00,11.2,11.24,11.19,11.24,130834.0,8.4256,8.4557,8.4181,8.4557,130834.0
2020-06-30 14:40:00,11.23,11.35,11.23,11.34,175278.0,8.4482,8.5385,8.4482,8.531,175278.0
2020-06-30 14:50:00,11.34,11.35,11.3,11.35,132286.0,8.531,8.5385,8.5009,8.5385,132286.0
2020-06-30 15:00:00,11.35,11.36,11.29,11.32,166249.0,8.5385,8.546,8.4934,8.5159,166249.0
2020-06-30 15:10:00,11.32,11.36,11.3,11.35,168732.0,8.5159,8.546,8.5009,8.5385,168732.0
2020-06-30 15:20:00,11.36,11.41,11.35,11.36,182307.0,8.546,8.5836,8.5385,8.546,182307.0
2020-06-30 15:30:00,11.35,11.43,11.34,11.4,247664.0,8.5385,8.5987,8.531,8.5761,247664.0
2020-06-30 15:40:00,11.41,11.41,11.31,11.32,393072.0,8.5836,8.5836,8.5084,8.5159,393072.0
2020-06-30 15:50:00,11.33,11.37,11.31,11.33,744444.0,8.5234,8.5535,8.5084,8.5234,744444.0
2020-07-01 09:30:00,11.36,11.74,11.31,11.59,368641.0,8.546,8.8319,8.5084,8.719,368641.0
2020-07-01 09:40:00,11.59,11.77,11.59,11.72,267723.0,8.719,8.8545,8.719,8.8168,267723.0
2020-07-01 09:50:00,11.73,11.8,11.69,11.71,181828.0,8.8244,8.877,8.7943,8.8093,181828.0
2020-07-01 10:00:00,11.71,11.75,11.63,11.68,213179.0,8.8093,8.8394,8.7491,8.7867,213179.0
2020-07-01 10:10:00,11.68,11.74,11.61,11.63,255545.0,8.7867,8.8319,8.7341,8.7491,255545.0
2020-07-01 10:20:00,11.63,11.65,11.51,11.6,154998.0,8.7491,8.7642,8.6589,8.7266,154998.0
2020-07-01 10:30:00,11.6,11.67,11.42,11.5,244294.0,8.7266,8.7792,8.5912,8.6513,244294.0
2020-07-01 10:40:00,11.51,11.52,11.41,11.41,495644.0,8.6589,8.6664,8.5836,8.5836,495644.0
2020-07-01 10:50:00,11.4,11.53,11.38,11.53,189296.0,8.5761,8.6739,8.5611,8.6739,189296.0
2020-07-01 11:00:00,11.53,11.54,11.44,11.45,204586.0,8.6739,8.6814,8.6062,8.6137,204586.0
2020-07-01 11:10:00,11.45,11.45,11.28,11.28,122221.0,8.6137,8.6137,8.4858,8.4858,122221.0
2020-07-01 11:20:00,11.29,11.31,11.19,11.26,119768.0,8.4934,8.5084,8.4181,8.4708,119768.0
2020-07-01 11:30:00,11.25,11.29,11.13,11.19,230661.0,8.4633,8.4934,8.373,8.4181,230661.0
2020-07-01 11:40:00,11.19,11.21,11.14,11.18,115159.0,8.4181,8.4332,8.3805,8.4106,115159.0
2020-07-01 11:50:00,11.18,11.19,11.13,11.15,120734.0,8.4106,8.4181,8.373,8.388,120734.0
2020-07-01 12:00:00,11.15,11.15,11.07,11.09,165766.0,8.388,8.388,8.3278,8.3429,165766.0
2020-07-01 12:10:00,11.09,11.17,11.08,11.17,89817.0,8.3429,8.4031,8.3354,8.4031,89817.0
2020-07-01 12:20:00,11.17,11.2,11.05,11.06,202088.0,8.4031,8.4256,8.3128,8.3203,202088.0
2020-07-01 12:30:00,11.06,11.1,11.01,11.09,256829.0,8.3203,8.3504,8.2827,8.3429,256829.0
2020-07-01 12:40:00,11.09,11.13,11.06,11.11,139670.0,8.3429,8.373,8.3203,8.3579,139670.0
2020-07-01 12:50:00,11.11,11.12,11.01,11.05,132226.0,8.3579,8.3655,8.2827,8.3128,132226.0
2020-07-01 13:00:00,11.06,11.07,11.02,11.02,101898.0,8.3203,8.3278,8.2902,8.2902,101898.0
2020-07-01 13:10:00,11.02,11.1,11.0,11.09,133298.0,8.2902,8.3504,8.2752,8.3429,133298.0
2020-07-01 13:20:00,11.09,11.13,11.07,11.1,115568.0,8.3429,8.373,8.3278,8.3504,115568.0
2020-07-01 13:30:00,11.1,11.1,11.0,11.02,142962.0,8.3504,8.3504,8.2752,8.2902,142962.0
2020-07-01 13:40:00,11.01,11.06,11.01,11.02,109082.0,8.2827,8.3203,8.2827,8.2902,109082.0
2020-07-01 13:50:00,11.03,11.05,11.0,11.01,123411.0,8.2978,8.3128,8.2752,8.2827,123411.0
2020-07-01 14:00:00,11.01,11.07,11.0,11.04,200805.0,8.2827,8.3278,8.2752,8.3053,200805.0
2020-07-01 14:10:00,11.04,11.12,11.02,11.09,160417.0,8.3053,8.3655,8.2902,8.3429,160417.0
2020-07-01 14:20:00,11.09,11.1,11.01,11.04,199789.0,8.3429,8.3504,8.2827,8.3053,199789.0
2020-07-01 14:30:00,11.04,11.04,11.0,11.01,125713.0,8.3053,8.3053,8.2752,8.2827,125713.0
2020-07-01 14:40:00,11.01,11.02,10.98,11.02,146993.0,8.2827,8.2902,8.2601,8.2902,146993.0
2020-07-01 14:50:00,11.02,11.03,10.99,11.02,130043.0,8.2902,8.2978,8.2677,8.2902,130043.0
2020-07-01 15:00:00,11.03,11.09,11.01,11.05,159465.0,8.2978,8.3429,8.2827,8.3128,159465.0
2020-07-01 15:10:00,11.05,11.1,11.04,11.1,145871.0,8.3128,8.3504,8.3053,8.3504,145871.0
2020-07-01 15:20:00,11.1,11.15,11.07,11.14,290559.0,8.3504,8.388,8.3278,8.3805,290559.0
2020-07-01 15:30:00,11.13,11.17,11.11,11.12,355522.0,8.373,8.4031,8.3579,8.3655,355522.0
2020-07-01 15:40:00,11.13,11.19,11.11,11.19,297392.0,8.373,8.4181,8.3579,8.4181,297392.0
2020-07-01 15:50:00,11.19,11.2,11.07,11.1,594741.0,8.4181,8.4256,8.3278,8.3504,594741.0
2020-07-02 09:30:00,11.47,11.61,11.4,11.46,536675.0,8.6288,8.7341,8.5761,8.6212,536675.0
2020-07-02 09:40:00,11.46,11.66,11.42,11.64,298012.0,8.6212,8.7717,8.5912,8.7567,298012.0
2020-07-02 09:50:00,11.65,11.66,11.43,11.44,249305.0,8.7642,8.7717,8.5987,8.6062,249305.0
2020-07-02 10:00:00,11.44,11.5,11.39,11.44,265794.0,8.6062,8.6513,8.5686,8.6062,265794.0
2020-07-02 10:10:00,11.45,11.46,11.31,11.35,180437.0,8.6137,8.6212,8.5084,8.5385,180437.0
2020-07-02 10:20:00,11.36,11.37,11.24,11.28,178523.0,8.546,8.5535,8.4557,8.4858,178523.0
2020-07-02 10:30:00,11.28,11.39,11.23,11.36,155089.0,8.4858,8.5686,8.4482,8.546,155089.0
2020-07-02 10:40:00,11.36,11.42,11.31,11.33,139881.0,8.546,8.5912,8.5084,8.5234,139881.0
2020-07-02 10:50:00,11.33,11.33,11.17,11.18,163684.0,8.5234,8.5234,8.4031,8.4106,163684.0
2020-07-02 11:00:00,11.18,11.3,11.13,11.29,311629.0,8.4106,8.5009,8.373,8.4934,311629.0
2020-07-02 11:10:00,11.3,11.31,11.18,11.25,134516.0,8.5009,8.5084,8.4106,8.4633,134516.0
2020-07-02 11:20:00,11.25,11.32,11.24,11.3,105388.0,8.4633,8.5159,8.4557,8.5009,105388.0
2020-07-02 11:30:00,11.3,11.4,11.29,11.37,142175.0,8.5009,8.5761,8.4934,8.5535,142175.0
2020-07-02 11:40:00,11.36,11.42,11.34,11.36,122388.0,8.546,8.5912,8.531,8.546,122388.0
2020-07-02 11:50:00,11.36,11.37,11.3,11.3,113046.0,8.546,8.5535,8.5009,8.5009,113046.0
2020-07-02 12:00:00,11.31,11.38,11.3,11.38,107009.0,8.5084,8.5611,8.5009,8.5611,107009.0
2020-07-02 12:10:00,11.38,11.42,11.37,11.42,179110.0,8.5611,8.5912,8.5535,8.5912,179110.0
2020-07-02 12:20:00,11.42,11.43,11.38,11.41,88400.0,8.5912,8.5987,8.5611,8.5836,88400.0
2020-07-02 12:30:00,11.41,11.43,11.38,11.43,102378.0,8.5836,8.5987,8.5611,8.5987,102378.0
2020-07-02 12:40:00,11.43,11.44,11.39,11.42,86972.0,8.5987,8.6062,8.5686,8.5912,86972.0
2020-07-02 12:50:00,11.42,11.45,11.38,11.4,93301.0,8.5912,8.6137,8.5611,8.5761,93301.0
2020-07-02 13:00:00,11.41,11.41,11.29,11.3,143605.0,8.5836,8.5836,8.4934,8.5009,143605.0
2020-07-02 13:10:00,11.3,11.32,11.27,11.27,114312.0,8.5009,8.5159,8.4783,8.4783,114312.0
2020-07-02 13:20:00,11.27,11.28,11.2,11.21,156187.0,8.4783,8.4858,8.4256,8.4332,156187.0
2020-07-02 13:30:00,11.21,11.27,11.21,11.25,135845.0,8.4332,8.4783,8.4332,8.4633,135845.0
2020-07-02 13:40:00,11.25,11.36,11.22,11.36,260834.0,8.4633,8.546,8.4407,8.546,260834.0
2020-07-02 13:50:00,11.36,11.38,11.33,11.35,134932.0,8.546,8.5611,8.5234,8.5385,134932.0
2020-07-02 14:00:00,11.35,11.37,11.33,11.35,90058.0,8.5385,8.5535,8.5234,8.5385,90058.0
2020-07-02 14:10:00,11.35,11.38,11.31,11.33,109014.0,8.5385,8.5611,8.5084,8.5234,109014.0
2020-07-02 14:20:00,11.33,11.38,11.31,11.36,75396.0,8.5234,8.5611,8.5084,8.546,75396.0
2020-07-02 14:30:00,11.36,11.44,11.33,11.42,167948.0,8.546,8.6062,8.5234,8.5912,167948.0
2020-07-02 14:40:00,11.41,11.42,11.35,11.37,108899.0,8.5836,8.5912,8.5385,8.5535,108899.0
2020-07-02 14:50:00,11.36,11.38,11.32,11.34,146130.0,8.546,8.5611,8.5159,8.531,146130.0
2020-07-02 15:00:00,11.34,11.37,11.33,11.37,117242.0,8.531,8.5535,8.5234,8.5535,117242.0
2020-07-02 15:10:00,11.36,11.4,11.29,11.29,228668.0,8.546,8.5761,8.4934,8.4934,228668.0
2020-07-02 15:20:00,11.29,11.32,11.28,11.29,162442.0,8.4934,8.5159,8.4858,8.4934,162442.0
2020-07-02 15:30:00,11.29,11.31,11.25,11.25,230082.0,8.4934,8.5084,8.4633,8.4633,230082.0
2020-07-02 15:40:00,11.26,11.3,11.23,11.27,215765.0,8.4708,8.5009,8.4482,8.4783,215765.0
2020-07-02 15:50:00,11.27,11.3,11.2,11.25,723694.0,8.4783,8.5009,8.4256,8.4633,723694.0
2020-07-06 09:30:00,11.5,11.73,11.3,11.42,522809.0,8.6513,8.8244,8.5009,8.5912,522809.0
2020-07-06 09:40:00,11.43,11.57,11.33,11.53,303340.0,8.5987,8.704,8.5234,8.6739,303340.0
2020-07-06 09:50:00,11.53,11.6,11.48,11.57,132215.0,8.6739,8.7266,8.6363,8.704,132215.0
2020-07-06 10:00:00,11.58,11.61,11.42,11.45,223006.0,8.7115,8.7341,8.5912,8.6137,223006.0
2020-07-06 10:10:00,11.45,11.47,11.29,11.3,183889.0,8.6137,8.6288,8.4934,8.5009,183889.0
2020-07-06 10:20:00,11.3,11.3,11.16,11.16,261334.0,8.5009,8.5009,8.3956,8.3956,261334.0
2020-07-06 10:30:00,11.16,11.24,11.11,11.23,287429.0,8.3956,8.4557,8.3579,8.4482,287429.0
2020-07-06 10:40:00,11.23,11.28,11.17,11.27,109544.0,8.4482,8.4858,8.4031,8.4783,109544.0
2020-07-06 10:50:00,11.27,11.32,11.24,11.3,99753.0,8.4783,8.5159,8.4557,8.5009,99753.0
2020-07-06 11:00:00,11.3,11.31,11.2,11.21,157174.0,8.5009,8.5084,8.4256,8.4332,157174.0
2020-07-06 11:10:00,11.22,11.24,11.19,11.21,70747.0,8.4407,8.4557,8.4181,8.4332,70747.0
2020-07-06 11:20:00,11.22,11.22,11.14,11.17,120561.0,8.4407,8.4407,8.3805,8.4031,120561.0
2020-07-06 11:30:00,11.17,11.19,11.07,11.08,133258.0,8.4031,8.4181,8.3278,8.3354,133258.0
2020-07-06 11:40:00,11.08,11.12,11.07,11.11,235427.0,8.3354,8.3655,8.3278,8.3579,235427.0
2020-07-06 11:50:00,11.1,11.11,11.01,11.02,191221.0,8.3504,8.3579,8.2827,8.2902,191221.0
2020-07-06 12:00:00,11.02,11.08,11.01,11.04,171624.0,8.2902,8.3354,8.2827,8.3053,171624.0
2020-07-06 12:10:00,11.03,11.07,11.02,11.05,191624.0,8.2978,8.3278,8.2902,8.3128,191624.0
2020-07-06 12:20:00,11.05,11.11,11.03,11.09,190283.0,8.3128,8.3579,8.2978,8.3429,190283.0
2020-07-06 12:30:00,11.1,11.11,11.04,11.08,133818.0,8.3504,8.3579,8.3053,8.3354,133818.0
2020-07-06 12:40:00,11.08,11.09,11.02,11.08,110282.0,8.3354,8.3429,8.2902,8.3354,110282.0
2020-07-06 12:50:00,11.08,11.13,11.04,11.13,96176.0,8.3354,8.373,8.3053,8.373,96176.0
2020-07-06 13:00:00,11.12,11.13,11.02,11.07,112147.0,8.3655,8.373,8.2902,8.3278,112147.0
2020-07-06 13:10:00,11.07,11.1,11.05,11.1,88145.0,8.3278,8.3504,8.3128,8.3504,88145.0
2020-07-06 13:20:00,11.1,11.1,11.03,11.04,219941.0,8.3504,8.3504,8.2978,8.3053,219941.0
2020-07-06 13:30:00,11.05,11.1,11.05,11.09,129138.0,8.3128,8.3504,8.3128,8.3429,129138.0
2020-07-06 13:40:00,11.09,11.09,11.04,11.05,100516.0,8.3429,8.3429,8.3053,8.3128,100516.0
2020-07-06 13:50:00,11.06,11.09,11.05,11.08,88657.0,8.3203,8.3429,8.3128,8.3354,88657.0
2020-07-06 14:00:00,11.09,11.09,11.05,11.09,178014.0,8.3429,8.3429,8.3128,8.3429,178014.0
2020-07-06 14:10:00,11.09,11.1,11.04,11.04,185930.0,8.3429,8.3504,8.3053,8.3053,185930.0
2020-07-06 14:20:00,11.04,11.05,10.98,11.03,178544.0,8.3053,8.3128,8.2601,8.2978,178544.0
2020-07-06 14:30:00,11.02,11.04,10.99,11.02,129780.0,8.2902,8.3053,8.2677,8.2902,129780.0
2020-07-06 14:40:00,11.02,11.03,10.99,11.01,152455.0,8.2902,8.2978,8.2677,8.2827,152455.0
2020-07-06 14:50:00,11.0,11.07,10.99,11.05,141644.0,8.2752,8.3278,8.2677,8.3128,141644.0
2020-07-06 15:00:00,11.05,11.12,11.05,11.1,278876.0,8.3128,8.3655,8.3128,8.3504,278876.0
2020-07-06 15:10:00,11.09,11.12,11.06,11.1,126312.0,8.3429,8.3655,8.3203,8.3504,126312.0
2020-07-06 15:20:00,11.09,11.12,11.08,11.1,133923.0,8.3429,8.3655,8.3354,8.3504,133923.0
2020-07-06 15:30:00,11.1,11.11,11.05,11.08,187769.0,8.3504,8.3579,8.3128,8.3354,187769.0
2020-07-06 15:40:00,11.08,11.14,11.07,11.12,327322.0,8.3354,8.3805,8.3278,8.3655,327322.0
2020-07-06 15:50:00,11.13,11.19,11.11,11.15,639030.0,8.373,8.4181,8.3579,8.388,639030.0
2020-07-07 09:30:00,10.97,11.0,10.8,10.84,395852.0,8.2526,8.2752,8.1247,8.1548,395852.0
2020-07-07 09:40:00,10.84,10.93,10.78,10.78,414368.0,8.1548,8.2225,8.1097,8.1097,414368.0
2020-07-07 09:50:00,10.78,10.78,10.63,10.67,546914.0,8.1097,8.1097,7.9968,8.0269,546914.0
2020-07-07 10:00:00,10.66,10.74,10.64,10.65,280649.0,8.0194,8.0796,8.0044,8.0119,280649.0
2020-07-07 10:10:00,10.65,10.76,10.6,10.68,288603.0,8.0119,8.0946,7.9743,8.0345,288603.0
2020-07-07 10:20:00,10.69,10.75,10.68,10.75,212200.0,8.042,8.0871,8.0345,8.0871,212200.0
2020-07-07 10:30:00,10.74,10.75,10.6,10.67,235087.0,8.0796,8.0871,7.9743,8.0269,235087.0
2020-07-07 10:40:00,10.67,10.69,10.6,10.61,162263.0,8.0269,8.042,7.9743,7.9818,162263.0
2020-07-07 10:50:00,10.61,10.64,10.57,10.63,243847.0,7.9818,8.0044,7.9517,7.9968,243847.0
2020-07-07 11:00:00,10.64,10.67,10.59,10.63,286949.0,8.0044,8.0269,7.9668,7.9968,286949.0
2020-07-07 11:10:00,10.63,10.73,10.62,10.7,173978.0,7.9968,8.0721,7.9893,8.0495,173978.0
2020-07-07 11:20:00,10.7,10.78,10.66,10.77,148082.0,8.0495,8.1097,8.0194,8.1022,148082.0
2020-07-07 11:30:00,10.77,10.78,10.69,10.71,150504.0,8.1022,8.1097,8.042,8.057,150504.0
2020-07-07 11:40:00,10.72,10.72,10.64,10.65,219932.0,8.0645,8.0645,8.0044,8.0119,219932.0
2020-07-07 11:50:00,10.65,10.65,10.6,10.63,150890.0,8.0119,8.0119,7.9743,7.9968,150890.0
2020-07-07 12:00:00,10.63,10.7,10.6,10.67,199971.0,7.9968,8.0495,7.9743,8.0269,199971.0
2020-07-07 12:10:00,10.68,10.71,10.66,10.68,161547.0,8.0345,8.057,8.0194,8.0345,161547.0
2020-07-07 12:20:00,10.69,10.69,10.62,10.63,91572.0,8.042,8.042,7.9893,7.9968,91572.0
2020-07-07 12:30:00,10.63,10.64,10.58,10.6,188460.0,7.9968,8.0044,7.9592,7.9743,188460.0
2020-07-07 12:40:00,10.61,10.63,10.6,10.61,79500.0,7.9818,7.9968,7.9743,7.9818,79500.0
2020-07-07 12:50:00,10.61,10.62,10.57,10.58,122011.0,7.9818,7.9893,7.9517,7.9592,122011.0
2020-07-07 13:00:00,10.58,10.62,10.57,10.59,96588.0,7.9592,7.9893,7.9517,7.9668,96588.0
2020-07-07 13:10:00,10.59,10.59,10.54,10.54,97424.0,7.9668,7.9668,7.9291,7.9291,97424.0
2020-07-07 13:20:00,10.54,10.6,10.52,10.58,170321.0,7.9291,7.9743,7.9141,7.9592,170321.0
2020-07-07 13:30:00,10.58,10.6,10.54,10.59,197991.0,7.9592,7.9743,7.9291,7.9668,197991.0
2020-07-07 13:40:00,10.59,10.63,10.58,10.61,166828.0,7.9668,7.9968,7.9592,7.9818,166828.0
2020-07-07 13:50:00,10.61,10.65,10.6,10.62,107494.0,7.9818,8.0119,7.9743,7.9893,107494.0
2020-07-07 14:00:00,10.61,10.64,10.53,10.54,135085.0,7.9818,8.0044,7.9216,7.9291,135085.0
2020-07-07 14:10:00,10.53,10.54,10.48,10.51,208992.0,7.9216,7.9291,7.884,7.9066,208992.0
2020-07-07 14:20:00,10.51,10.52,10.49,10.51,123282.0,7.9066,7.9141,7.8915,7.9066,123282.0
2020-07-07 14:30:00,10.5,10.52,10.48,10.49,135400.0,7.899,7.9141,7.884,7.8915,135400.0
2020-07-07 14:40:00,10.5,10.5,10.44,10.45,170127.0,7.899,7.899,7.8539,7.8614,170127.0
2020-07-07 14:50:00,10.45,10.47,10.4,10.46,222671.0,7.8614,7.8765,7.8238,7.869,222671.0
2020-07-07 15:00:00,10.47,10.49,10.43,10.44,168610.0,7.8765,7.8915,7.8464,7.8539,168610.0
2020-07-07 15:10:00,10.44,10.45,10.39,10.4,153794.0,7.8539,7.8614,7.8163,7.8238,153794.0
2020-07-07 15:20:00,10.39,10.43,10.38,10.42,200481.0,7.8163,7.8464,7.8088,7.8389,200481.0
2020-07-07 15:30:00,10.42,10.43,10.38,10.38,346052.0,7.8389,7.8464,7.8088,7.8088,346052.0
2020-07-07 15:40:00,10.38,10.4,10.34,10.38,565014.0,7.8088,7.8238,7.7787,7.8088,565014.0
2020-07-07 15:50:00,10.38,10.39,10.33,10.35,917680.0,7.8088,7.8163,7.7712,7.7862,917680.0
2020-07-08 09:30:00,10.31,10.42,10.18,10.38,384635.0,7.7561,7.8389,7.6583,7.8088,384635.0
2020-07-08 09:40:00,10.37,10.46,10.3,10.45,174022.0,7.8012,7.869,7.7486,7.8614,174022.0
2020-07-08 09:50:00,10.45,10.47,10.39,10.43,146200.0,7.8614,7.8765,7.8163,7.8464,146200.0
2020-07-08 10:00:00,10.43,10.48,10.4,10.46,186296.0,7.8464,7.884,7.8238,7.869,186296.0
2020-07-08 10:10:00,10.46,10.5,10.38,10.38,155510.0,7.869,7.899,7.8088,7.8088,155510.0
2020-07-08 10:20:00,10.38,10.4,10.25,10.29,194390.0,7.8088,7.8238,7.711,7.7411,194390.0
2020-07-08 10:30:00,10.28,10.36,10.23,10.26,343964.0,7.7335,7.7937,7.6959,7.7185,343964.0
2020-07-08 10:40:00,10.26,10.28,10.14,10.17,326870.0,7.7185,7.7335,7.6282,7.6508,326870.0
2020-07-08 10:50:00,10.16,10.2,10.1,10.13,606188.0,7.6433,7.6734,7.5981,7.6207,606188.0
2020-07-08 11:00:00,10.13,10.15,10.11,10.13,417916.0,7.6207,7.6357,7.6057,7.6207,417916.0
2020-07-08 11:10:00,10.13,10.18,10.09,10.11,305762.0,7.6207,7.6583,7.5906,7.6057,305762.0
2020-07-08 11:20:00,10.12,10.2,10.08,10.2,194174.0,7.6132,7.6734,7.5831,7.6734,194174.0
2020-07-08 11:30:00,10.2,10.32,10.19,10.32,230763.0,7.6734,7.7636,7.6658,7.7636,230763.0
2020-07-08 11:40:00,10.32,10.32,10.19,10.21,129912.0,7.7636,7.7636,7.6658,7.6809,129912.0
2020-07-08 11:50:00,10.21,10.23,10.17,10.19,125170.0,7.6809,7.6959,7.6508,7.6658,125170.0
2020-07-08 12:00:00,10.19,10.23,10.14,10.21,142809.0,7.6658,7.6959,7.6282,7.6809,142809.0
2020-07-08 12:10:00,10.22,10.29,10.21,10.28,144615.0,7.6884,7.7411,7.6809,7.7335,144615.0
2020-07-08 12:20:00,10.28,10.34,10.27,10.32,170574.0,7.7335,7.7787,7.726,7.7636,170574.0
2020-07-08 12:30:00,10.33,10.35,10.3,10.3,81408.0,7.7712,7.7862,7.7486,7.7486,81408.0
2020-07-08 12:40:00,10.3,10.33,10.27,10.31,93005.0,7.7486,7.7712,7.726,7.7561,93005.0
2020-07-08 12:50:00,10.32,10.36,10.28,10.36,191999.0,7.7636,7.7937,7.7335,7.7937,191999.0
2020-07-08 13:00:00,10.35,10.37,10.33,10.36,150147.0,7.7862,7.8012,7.7712,7.7937,150147.0
2020-07-08 13:10:00,10.36,10.36,10.24,10.24,140421.0,7.7937,7.7937,7.7034,7.7034,140421.0
2020-07-08 13:20:00,10.24,10.26,10.22,10.22,130866.0,7.7034,7.7185,7.6884,7.6884,130866.0
2020-07-08 13:30:00,10.22,10.26,10.21,10.25,170757.0,7.6884,7.7185,7.6809,7.711,170757.0
2020-07-08 13:40:00,10.25,10.26,10.2,10.23,96464.0,7.711,7.7185,7.6734,7.6959,96464.0
2020-07-08 13:50:00,10.24,10.26,10.2,10.21,123942.0,7.7034,7.7185,7.6734,7.6809,123942.0
2020-07-08 14:00:00,10.21,10.27,10.2,10.26,143782.0,7.6809,7.726,7.6734,7.7185,143782.0
2020-07-08 14:10:00,10.26,10.29,10.25,10.28,92127.0,7.7185,7.7411,7.711,7.7335,92127.0
2020-07-08 14:20:00,10.28,10.32,10.27,10.3,98274.0,7.7335,7.7636,7.726,7.7486,98274.0
2020-07-08 14:30:00,10.3,10.31,10.25,10.25,78007.0,7.7486,7.7561,7.711,7.711,78007.0
2020-07-08 14:40:00,10.25,10.25,10.2,10.24,117490.0,7.711,7.711,7.6734,7.7034,117490.0
2020-07-08 14:50:00,10.24,10.31,10.23,10.3,147013.0,7.7034,7.7561,7.6959,7.7486,147013.0
2020-07-08 15:00:00,10.31,10.32,10.25,10.32,226176.0,7.7561,7.7636,7.711,7.7636,226176.0
2020-07-08 15:10:00,10.32,10.42,10.32,10.38,284869.0,7.7636,7.8389,7.7636,7.8088,284869.0
2020-07-08 15:20:00,10.38,10.48,10.38,10.41,309059.0,7.8088,7.884,7.8088,7.8313,309059.0
2020-07-08 15:30:00,10.42,10.5,10.41,10.45,377006.0,7.8389,7.899,7.8313,7.8614,377006.0
2020-07-08 15:40:00,10.46,10.49,10.41,10.43,314431.0,7.869,7.8915,7.8313,7.8464,314431.0
2020-07-08 15:50:00,10.43,10.46,10.35,10.36,975501.0,7.8464,7.869,7.7862,7.7937,975501.0
2020-07-09 09:30:00,10.32,10.43,10.24,10.39,317353.0,7.7636,7.8464,7.7034,7.8163,317353.0
2020-07-09 09:40:00,10.39,10.42,10.25,10.27,363882.0,7.8163,7.8389,7.711,7.726,363882.0
2020-07-09 09:50:00,10.28,10.33,10.17,10.21,125076.0,7.7335,7.7712,7.6508,7.6809,125076.0
2020-07-09 10:00:00,10.2,10.33,10.19,10.3,208844.0,7.6734,7.7712,7.6658,7.7486,208844.0
2020-07-09 10:10:00,10.3,10.31,10.16,10.17,408849.0,7.7486,7.7561,7.6433,7.6508,408849.0
2020-07-09 10:20:00,10.16,10.25,10.12,10.16,398294.0,7.6433,7.711,7.6132,7.6433,398294.0
2020-07-09 10:30:00,10.14,10.15,10.02,10.07,191444.0,7.6282,7.6357,7.5379,7.5756,191444.0
2020-07-09 10:40:00,10.07,10.08,10.01,10.03,185533.0,7.5756,7.5831,7.5304,7.5455,185533.0
2020-07-09 10:50:00,10.03,10.05,9.94,9.96,240062.0,7.5455,7.5605,7.4778,7.4928,240062.0
2020-07-09 11:00:00,9.96,10.03,9.88,10.03,225627.0,7.4928,7.5455,7.4326,7.5455,225627.0
2020-07-09 11:10:00,10.04,10.05,9.92,9.93,98920.0,7.553,7.5605,7.4627,7.4702,98920.0
2020-07-09 11:20:00,9.93,10.0,9.91,10.0,129783.0,7.4702,7.5229,7.4552,7.5229,129783.0
2020-07-09 11:30:00,10.01,10.05,9.95,9.98,137232.0,7.5304,7.5605,7.4853,7.5079,137232.0
2020-07-09 11:40:00,9.99,9.99,9.9,9.93,112364.0,7.5154,7.5154,7.4477,7.4702,112364.0
2020-07-09 11:50:00,9.94,9.98,9.92,9.95,69943.0,7.4778,7.5079,7.4627,7.4853,69943.0
2020-07-09 12:00:00,9.95,10.1,9.95,10.04,170518.0,7.4853,7.5981,7.4853,7.553,170518.0
2020-07-09 12:10:00,10.04,10.07,10.0,10.02,105195.0,7.553,7.5756,7.5229,7.5379,105195.0
2020-07-09 12:20:00,10.01,10.01,9.95,9.96,59404.0,7.5304,7.5304,7.4853,7.4928,59404.0
2020-07-09 12:30:00,9.96,9.96,9.91,9.93,66667.0,7.4928,7.4928,7.4552,7.4702,66667.0
2020-07-09 12:40:00,9.93,9.94,9.89,9.9,85022.0,7.4702,7.4778,7.4401,7.4477,85022.0
2020-07-09 12:50:00,9.9,9.94,9.88,9.91,78655.0,7.4477,7.4778,7.4326,7.4552,78655.0
2020-07-09 13:00:00,9.91,9.97,9.88,9.96,198942.0,7.4552,7.5003,7.4326,7.4928,198942.0
2020-07-09 13:10:00,9.96,10.03,9.94,10.03,168442.0,7.4928,7.5455,7.4778,7.5455,168442.0
2020-07-09 13:20:00,10.02,10.04,9.99,10.0,134460.0,7.5379,7.553,7.5154,7.5229,134460.0
2020-07-09 13:30:00,10.0,10.05,9.98,10.01,226812.0,7.5229,7.5605,7.5079,7.5304,226812.0
2020-07-09 13:40:00,10.02,10.04,9.91,9.94,132037.0,7.5379,7.553,7.4552,7.4778,132037.0
2020-07-09 13:50:00,9.95,9.95,9.88,9.9,90579.0,7.4853,7.4853,7.4326,7.4477,90579.0
2020-07-09 14:00:00,9.91,9.92,9.87,9.9,76610.0,7.4552,7.4627,7.4251,7.4477,76610.0
2020-07-09 14:10:00,9.9,9.97,9.88,9.96,84665.0,7.4477,7.5003,7.4326,7.4928,84665.0
2020-07-09 14:20:00,9.96,9.96,9.88,9.92,89733.0,7.4928,7.4928,7.4326,7.4627,89733.0
2020-07-09 14:30:00,9.92,9.94,9.87,9.88,84486.0,7.4627,7.4778,7.4251,7.4326,84486.0
2020-07-09 14:40:00,9.88,9.91,9.87,9.89,80045.0,7.4326,7.4552,7.4251,7.4401,80045.0
2020-07-09 14:50:00,9.89,9.91,9.87,9.9,108844.0,7.4401,7.4552,7.4251,7.4477,108844.0
2020-07-09 15:00:00,9.89,9.92,9.87,9.88,125311.0,7.4401,7.4627,7.4251,7.4326,125311.0
2020-07-09 15:10:00,9.88,9.95,9.87,9.9,415034.0,7.4326,7.4853,7.4251,7.4477,415034.0
2020-07-09 15:20:00,9.9,9.91,9.86,9.86,178217.0,7.4477,7.4552,7.4176,7.4176,178217.0
2020-07-09 15:30:00,9.87,9.9,9.83,9.89,272548.0,7.4251,7.4477,7.395,7.4401,272548.0
2020-07-09 15:40:00,9.89,9.9,9.82,9.88,344316.0,7.4401,7.4477,7.3875,7.4326,344316.0
2020-07-09 15:50:00,9.88,9.88,9.78,9.81,770925.0,7.4326,7.4326,7.3574,7.38,770925.0
2020-07-10 09:30:00,9.69,9.94,9.61,9.94,469796.0,7.2897,7.4778,7.2295,7.4778,469796.0
2020-07-10 09:40:00,9.92,10.02,9.85,9.99,229811.0,7.4627,7.5379,7.4101,7.5154,229811.0
2020-07-10 09:50:00,9.98,10.11,9.93,10.07,391097.0,7.5079,7.6057,7.4702,7.5756,391097.0
2020-07-10 10:00:00,10.07,10.07,9.95,9.98,229727.0,7.5756,7.5756,7.4853,7.5079,229727.0
2020-07-10 10:10:00,9.99,10.14,9.97,10.01,215892.0,7.5154,7.6282,7.5003,7.5304,215892.0
2020-07-10 10:20:00,10.02,10.11,10.01,10.11,104614.0,7.5379,7.6057,7.5304,7.6057,104614.0
2020-07-10 10:30:00,10.1,10.11,10.01,10.04,139576.0,7.5981,7.6057,7.5304,7.553,139576.0
2020-07-10 10:40:00,10.04,10.16,10.04,10.16,146706.0,7.553,7.6433,7.553,7.6433,146706.0
2020-07-10 10:50:00,10.16,10.17,10.09,10.14,87289.0,7.6433,7.6508,7.5906,7.6282,87289.0
2020-07-10 11:00:00,10.13,10.19,10.07,10.19,127725.0,7.6207,7.6658,7.5756,7.6658,127725.0
2020-07-10 11:10:00,10.18,10.2,10.13,10.14,71230.0,7.6583,7.6734,7.6207,7.6282,71230.0
2020-07-10 11:20:00,10.15,10.16,10.11,10.14,83591.0,7.6357,7.6433,7.6057,7.6282,83591.0
2020-07-10 11:30:00,10.14,10.14,10.06,10.12,162154.0,7.6282,7.6282,7.568,7.6132,162154.0
2020-07-10 11:40:00,10.12,10.2,10.12,10.18,109363.0,7.6132,7.6734,7.6132,7.6583,109363.0
2020-07-10 11:50:00,10.18,10.23,10.17,10.18,122886.0,7.6583,7.6959,7.6508,7.6583,122886.0
2020-07-10 12:00:00,10.18,10.23,10.15,10.23,111013.0,7.6583,7.6959,7.6357,7.6959,111013.0
2020-07-10 12:10:00,10.22,10.23,10.16,10.17,85117.0,7.6884,7.6959,7.6433,7.6508,85117.0
2020-07-10 12:20:00,10.17,10.19,10.15,10.17,84184.0,7.6508,7.6658,7.6357,7.6508,84184.0
2020-07-10 12:30:00,10.17,10.19,10.13,10.16,225847.0,7.6508,7.6658,7.6207,7.6433,225847.0
2020-07-10 12:40:00,10.16,10.21,10.15,10.19,77231.0,7.6433,7.6809,7.6357,7.6658,77231.0
2020-07-10 12:50:00,10.2,10.24,10.19,10.22,85428.0,7.6734,7.7034,7.6658,7.6884,85428.0
2020-07-10 13:00:00,10.22,10.22,10.2,10.2,73492.0,7.6884,7.6884,7.6734,7.6734,73492.0
2020-07-10 13:10:00,10.2,10.21,10.17,10.17,91199.0,7.6734,7.6809,7.6508,7.6508,91199.0
2020-07-10 13:20:00,10.17,10.19,10.09,10.09,124940.0,7.6508,7.6658,7.5906,7.5906,124940.0
2020-07-10 13:30:00,10.09,10.15,10.09,10.14,111367.0,7.5906,7.6357,7.5906,7.6282,111367.0
2020-07-10 13:40:00,10.15,10.21,10.14,10.2,132416.0,7.6357,7.6809,7.6282,7.6734,132416.0
2020-07-10 13:50:00,10.21,10.22,10.18,10.18,123195.0,7.6809,7.6884,7.6583,7.6583,123195.0
2020-07-10 14:00:00,10.19,10.24,10.18,10.21,92739.0,7.6658,7.7034,7.6583,7.6809,92739.0
2020-07-10 14:10:00,10.21,10.23,10.19,10.21,83391.0,7.6809,7.6959,7.6658,7.6809,83391.0
2020-07-10 14:20:00,10.21,10.24,10.2,10.21,143680.0,7.6809,7.7034,7.6734,7.6809,143680.0
2020-07-10 14:30:00,10.21,10.24,10.2,10.24,72030.0,7.6809,7.7034,7.6734,7.7034,72030.0
2020-07-10 14:40:00,10.24,10.24,10.2,10.21,110895.0,7.7034,7.7034,7.6734,7.6809,110895.0
2020-07-10 14:50:00,10.21,10.23,10.13,10.13,232455.0,7.6809,7.6959,7.6207,7.6207,232455.0
2020-07-10 15:00:00,10.13,10.15,10.09,10.15,148081.0,7.6207,7.6357,7.5906,7.6357,148081.0
2020-07-10 15:10:00,10.15,10.19,10.14,10.19,165665.0,7.6357,7.6658,7.6282,7.6658,165665.0
2020-07-10 15:20:00,10.19,10.2,10.14,10.17,383635.0,7.6658,7.6734,7.6282,7.6508,383635.0
2020-07-10 15:30:00,10.16,10.17,10.12,10.15,384987.0,7.6433,7.6508,7.6132,7.6357,384987.0
2020-07-10 15:40:00,10.16,10.18,10.12,10.18,456709.0,7.6433,7.6583,7.6132,7.6583,456709.0
2020-07-10 15:50:00,10.19,10.23,10.16,10.18,1098445.0,7.6658,7.6959,7.6433,7.6583,1098445.0
2020-07-13 09:30:00,10.2,10.26,9.95,10.01,253678.0,7.6734,7.7185,7.4853,7.5304,253678.0
2020-07-13 09:40:00,10.01,10.08,9.9,9.98,180112.0,7.5304,7.5831,7.4477,7.5079,180112.0
2020-07-13 09:50:00,9.99,10.04,9.87,9.87,216383.0,7.5154,7.553,7.4251,7.4251,216383.0
2020-07-13 10:00:00,9.86,9.89,9.83,9.88,109332.0,7.4176,7.4401,7.395,7.4326,109332.0
2020-07-13 10:10:00,9.88,9.98,9.84,9.97,189929.0,7.4326,7.5079,7.4025,7.5003,189929.0
2020-07-13 10:20:00,9.98,10.02,9.96,10.02,362586.0,7.5079,7.5379,7.4928,7.5379,362586.0
2020-07-13 10:30:00,10.02,10.07,10.0,10.03,289072.0,7.5379,7.5756,7.5229,7.5455,289072.0
2020-07-13 10:40:00,10.03,10.09,10.0,10.04,289252.0,7.5455,7.5906,7.5229,7.553,289252.0
2020-07-13 10:50:00,10.04,10.17,10.02,10.15,285789.0,7.553,7.6508,7.5379,7.6357,285789.0
2020-07-13 11:00:00,10.16,10.16,10.08,10.15,223272.0,7.6433,7.6433,7.5831,7.6357,223272.0
2020-07-13 11:10:00,10.16,10.18,10.09,10.16,138286.0,7.6433,7.6583,7.5906,7.6433,138286.0
2020-07-13 11:20:00,10.15,10.18,10.12,10.15,135493.0,7.6357,7.6583,7.6132,7.6357,135493.0
2020-07-13 11:30:00,10.15,10.17,10.13,10.15,112863.0,7.6357,7.6508,7.6207,7.6357,112863.0
2020-07-13 11:40:00,10.15,10.17,10.11,10.15,145745.0,7.6357,7.6508,7.6057,7.6357,145745.0
2020-07-13 11:50:00,10.15,10.16,10.03,10.03,182013.0,7.6357,7.6433,7.5455,7.5455,182013.0
2020-07-13 12:00:00,10.03,10.06,10.02,10.04,168925.0,7.5455,7.568,7.5379,7.553,168925.0
2020-07-13 12:10:00,10.05,10.09,10.04,10.08,67917.0,7.5605,7.5906,7.553,7.5831,67917.0
2020-07-13 12:20:00,10.09,10.13,10.08,10.1,151538.0,7.5906,7.6207,7.5831,7.5981,151538.0
2020-07-13 12:30:00,10.09,10.16,10.09,10.15,50315.0,7.5906,7.6433,7.5906,7.6357,50315.0
2020-07-13 12:40:00,10.16,10.22,10.16,10.22,139682.0,7.6433,7.6884,7.6433,7.6884,139682.0
2020-07-13 12:50:00,10.22,10.25,10.19,10.24,121703.0,7.6884,7.711,7.6658,7.7034,121703.0
2020-07-13 13:00:00,10.25,10.27,10.21,10.27,136569.0,7.711,7.726,7.6809,7.726,136569.0
2020-07-13 13:10:00,10.27,10.36,10.27,10.31,200212.0,7.726,7.7937,7.726,7.7561,200212.0
2020-07-13 13:20:00,10.31,10.33,10.28,10.31,67240.0,7.7561,7.7712,7.7335,7.7561,67240.0
2020-07-13 13:30:00,10.31,10.41,10.31,10.4,151668.0,7.7561,7.8313,7.7561,7.8238,151668.0
2020-07-13 13:40:00,10.4,10.46,10.39,10.44,211814.0,7.8238,7.869,7.8163,7.8539,211814.0
2020-07-13 13:50:00,10.44,10.44,10.36,10.38,96224.0,7.8539,7.8539,7.7937,7.8088,96224.0
2020-07-13 14:00:00,10.38,10.39,10.31,10.32,136891.0,7.8088,7.8163,7.7561,7.7636,136891.0
2020-07-13 14:10:00,10.33,10.35,10.28,10.33,72698.0,7.7712,7.7862,7.7335,7.7712,72698.0
2020-07-13 14:20:00,10.33,10.37,10.26,10.29,189692.0,7.7712,7.8012,7.7185,7.7411,189692.0
2020-07-13 14:30:00,10.29,10.3,10.21,10.24,156534.0,7.7411,7.7486,7.6809,7.7034,156534.0
2020-07-13 14:40:00,10.24,10.31,10.21,10.29,120191.0,7.7034,7.7561,7.6809,7.7411,120191.0
2020-07-13 14:50:00,10.29,10.32,10.27,10.32,116176.0,7.7411,7.7636,7.726,7.7636,116176.0
2020-07-13 15:00:00,10.32,10.32,10.21,10.23,162183.0,7.7636,7.7636,7.6809,7.6959,162183.0
2020-07-13 15:10:00,10.23,10.31,10.23,10.27,109664.0,7.6959,7.7561,7.6959,7.726,109664.0
2020-07-13 15:20:00,10.26,10.29,10.14,10.16,162187.0,7.7185,7.7411,7.6282,7.6433,162187.0
2020-07-13 15:30:00,10.16,10.19,10.04,10.04,275416.0,7.6433,7.6658,7.553,7.553,275416.0
2020-07-13 15:40:00,10.04,10.1,9.99,10.01,308087.0,7.553,7.5981,7.5154,7.5304,308087.0
2020-07-13 15:50:00,10.0,10.04,9.95,9.96,721005.0,7.5229,7.553,7.4853,7.4928,721005.0
2020-07-14 09:30:00,9.91,9.92,9.74,9.88,410790.0,7.4552,7.4627,7.3273,7.4326,410790.0
2020-07-14 09:40:00,9.87,10.02,9.81,9.97,287653.0,7.4251,7.5379,7.38,7.5003,287653.0
2020-07-14 09:50:00,9.97,10.07,9.93,10.07,464794.0,7.5003,7.5756,7.4702,7.5756,464794.0
2020-07-14 10:00:00,10.07,10.08,9.89,9.91,161617.0,7.5756,7.5831,7.4401,7.4552,161617.0
2020-07-14 10:10:00,9.91,10.07,9.91,10.05,189001.0,7.4552,7.5756,7.4552,7.5605,189001.0
2020-07-14 10:20:00,10.05,10.17,10.05,10.17,155909.0,7.5605,7.6508,7.5605,7.6508,155909.0
2020-07-14 10:30:00,10.16,10.19,10.12,10.17,171124.0,7.6433,7.6658,7.6132,7.6508,171124.0
2020-07-14 10:40:00,10.17,10.21,10.09,10.12,137317.0,7.6508,7.6809,7.5906,7.6132,137317.0
2020-07-14 10:50:00,10.11,10.19,10.09,10.18,125665.0,7.6057,7.6658,7.5906,7.6583,125665.0
2020-07-14 11:00:00,10.18,10.37,10.17,10.31,245219.0,7.6583,7.8012,7.6508,7.7561,245219.0
2020-07-14 11:10:00,10.32,10.35,10.27,10.3,138818.0,7.7636,7.7862,7.726,7.7486,138818.0
2020-07-14 11:20:00,10.29,10.31,10.24,10.27,96351.0,7.7411,7.7561,7.7034,7.726,96351.0
2020-07-14 11:30:00,10.27,10.35,10.27,10.29,89477.0,7.726,7.7862,7.726,7.7411,89477.0
2020-07-14 11:40:00,10.28,10.36,10.28,10.35,87530.0,7.7335,7.7937,7.7335,7.7862,87530.0
2020-07-14 11:50:00,10.35,10.41,10.34,10.4,142716.0,7.7862,7.8313,7.7787,7.8238,142716.0
2020-07-14 12:00:00,10.4,10.41,10.31,10.33,102269.0,7.8238,7.8313,7.7561,7.7712,102269.0
2020-07-14 12:10:00,10.33,10.33,10.26,10.29,70051.0,7.7712,7.7712,7.7185,7.7411,70051.0
2020-07-14 12:20:00,10.29,10.31,10.23,10.24,94026.0,7.7411,7.7561,7.6959,7.7034,94026.0
2020-07-14 12:30:00,10.24,10.27,10.2,10.21,146712.0,7.7034,7.726,7.6734,7.6809,146712.0
2020-07-14 12:40:00,10.21,10.24,10.19,10.23,97931.0,7.6809,7.7034,7.6658,7.6959,97931.0
2020-07-14 12:50:00,10.24,10.24,10.18,10.21,66814.0,7.7034,7.7034,7.6583,7.6809,66814.0
2020-07-14 13:00:00,10.2,10.27,10.2,10.23,100055.0,7.6734,7.726,7.6734,7.6959,100055.0
2020-07-14 13:10:00,10.23,10.23,10.13,10.2,159231.0,7.6959,7.6959,7.6207,7.6734,159231.0
2020-07-14 13:20:00,10.2,10.26,10.18,10.21,234927.0,7.6734,7.7185,7.6583,7.6809,234927.0
2020-07-14 13:30:00,10.2,10.2,10.16,10.2,82387.0,7.6734,7.6734,7.6433,7.6734,82387.0
2020-07-14 13:40:00,10.2,10.24,10.17,10.23,159958.0,7.6734,7.7034,7.6508,7.6959,159958.0
2020-07-14 13:50:00,10.23,10.3,10.23,10.28,155264.0,7.6959,7.7486,7.6959,7.7335,155264.0
2020-07-14 14:00:00,10.28,10.34,10.26,10.26,129288.0,7.7335,7.7787,7.7185,7.7185,129288.0
2020-07-14 14:10:00,10.27,10.28,10.22,10.27,137404.0,7.726,7.7335,7.6884,7.726,137404.0
2020-07-14 14:20:00,10.26,10.3,10.21,10.22,111935.0,7.7185,7.7486,7.6809,7.6884,111935.0
2020-07-14 14:30:00,10.23,10.3,10.22,10.29,106599.0,7.6959,7.7486,7.6884,7.7411,106599.0
2020-07-14 14:40:00,10.29,10.32,10.27,10.28,150529.0,7.7411,7.7636,7.726,7.7335,150529.0
2020-07-14 14:50:00,10.28,10.36,10.27,10.34,114078.0,7.7335,7.7937,7.726,7.7787,114078.0
2020-07-14 15:00:00,10.34,10.38,10.32,10.36,161013.0,7.7787,7.8088,7.7636,7.7937,161013.0
2020-07-14 15:10:00,10.36,10.38,10.3,10.34,88121.0,7.7937,7.8088,7.7486,7.7787,88121.0
2020-07-14 15:20:00,10.34,10.36,10.28,10.31,217989.0,7.7787,7.7937,7.7335,7.7561,217989.0
2020-07-14 15:30:00,10.31,10.38,10.31,10.35,203709.0,7.7561,7.8088,7.7561,7.7862,203709.0
2020-07-14 15:40:00,10.35,10.39,10.33,10.37,265602.0,7.7862,7.8163,7.7712,7.8012,265602.0
2020-07-14 15:50:00,10.37,10.43,10.36,10.43,723961.0,7.8012,7.8464,7.7937,7.8464,723961.0
2020-07-15 09:30:00,10.73,10.83,10.56,10.72,601803.0,8.0721,8.1473,7.9442,8.0645,601803.0
2020-07-15 09:40:00,10.73,10.82,10.67,10.77,281582.0,8.0721,8.1398,8.0269,8.1022,281582.0
2020-07-15 09:50:00,10.78,10.78,10.67,10.71,196783.0,8.1097,8.1097,8.0269,8.057,196783.0
2020-07-15 10:00:00,10.72,10.73,10.48,10.52,197309.0,8.0645,8.0721,7.884,7.9141,197309.0
2020-07-15 10:10:00,10.53,10.58,10.47,10.53,147045.0,7.9216,7.9592,7.8765,7.9216,147045.0
2020-07-15 10:20:00,10.54,10.59,10.48,10.58,158667.0,7.9291,7.9668,7.884,7.9592,158667.0
2020-07-15 10:30:00,10.58,10.68,10.58,10.63,134422.0,7.9592,8.0345,7.9592,7.9968,134422.0
2020-07-15 10:40:00,10.63,10.68,10.62,10.68,110231.0,7.9968,8.0345,7.9893,8.0345,110231.0
2020-07-15 10:50:00,10.68,10.77,10.66,10.74,105317.0,8.0345,8.1022,8.0194,8.0796,105317.0
2020-07-15 11:00:00,10.75,10.76,10.67,10.69,117918.0,8.0871,8.0946,8.0269,8.042,117918.0
2020-07-15 11:10:00,10.69,10.71,10.57,10.57,166730.0,8.042,8.057,7.9517,7.9517,166730.0
2020-07-15 11:20:00,10.57,10.59,10.51,10.57,235646.0,7.9517,7.9668,7.9066,7.9517,235646.0
2020-07-15 11:30:00,10.58,10.59,10.53,10.54,132502.0,7.9592,7.9668,7.9216,7.9291,132502.0
2020-07-15 11:40:00,10.54,10.59,10.53,10.55,154478.0,7.9291,7.9668,7.9216,7.9367,154478.0
2020-07-15 11:50:00,10.55,10.58,10.54,10.54,107722.0,7.9367,7.9592,7.9291,7.9291,107722.0
2020-07-15 12:00:00,10.54,10.58,10.51,10.56,171768.0,7.9291,7.9592,7.9066,7.9442,171768.0
2020-07-15 12:10:00,10.56,10.59,10.53,10.57,120699.0,7.9442,7.9668,7.9216,7.9517,120699.0
2020-07-15 12:20:00,10.56,10.6,10.56,10.58,141416.0,7.9442,7.9743,7.9442,7.9592,141416.0
2020-07-15 12:30:00,10.58,10.63,10.57,10.59,232185.0,7.9592,7.9968,7.9517,7.9668,232185.0
2020-07-15 12:40:00,10.59,10.62,10.58,10.6,43576.0,7.9668,7.9893,7.9592,7.9743,43576.0
2020-07-15 12:50:00,10.61,10.65,10.6,10.65,110506.0,7.9818,8.0119,7.9743,8.0119,110506.0
2020-07-15 13:00:00,10.65,10.72,10.64,10.71,110911.0,8.0119,8.0645,8.0044,8.057,110911.0
2020-07-15 13:10:00,10.7,10.72,10.67,10.7,120633.0,8.0495,8.0645,8.0269,8.0495,120633.0
2020-07-15 13:20:00,10.71,10.74,10.67,10.7,157440.0,8.057,8.0796,8.0269,8.0495,157440.0
2020-07-15 13:30:00,10.7,10.72,10.65,10.66,50815.0,8.0495,8.0645,8.0119,8.0194,50815.0
2020-07-15 13:40:00,10.65,10.7,10.65,10.67,90219.0,8.0119,8.0495,8.0119,8.0269,90219.0
2020-07-15 13:50:00,10.68,10.68,10.64,10.68,71925.0,8.0345,8.0345,8.0044,8.0345,71925.0
2020-07-15 14:00:00,10.67,10.71,10.64,10.65,116517.0,8.0269,8.057,8.0044,8.0119,116517.0
2020-07-15 14:10:00,10.65,10.65,10.59,10.6,61780.0,8.0119,8.0119,7.9668,7.9743,61780.0
2020-07-15 14:20:00,10.61,10.64,10.61,10.64,146379.0,7.9818,8.0044,7.9818,8.0044,146379.0
2020-07-15 14:30:00,10.64,10.73,10.63,10.73,157931.0,8.0044,8.0721,7.9968,8.0721,157931.0
2020-07-15 14:40:00,10.73,10.78,10.72,10.77,153041.0,8.0721,8.1097,8.0645,8.1022,153041.0
2020-07-15 14:50:00,10.77,10.8,10.69,10.7,144895.0,8.1022,8.1247,8.042,8.0495,144895.0
2020-07-15 15:00:00,10.7,10.75,10.68,10.71,148988.0,8.0495,8.0871,8.0345,8.057,148988.0
2020-07-15 15:10:00,10.7,10.74,10.7,10.73,113048.0,8.0495,8.0796,8.0495,8.0721,113048.0
2020-07-15 15:20:00,10.73,10.75,10.71,10.74,107387.0,8.0721,8.0871,8.057,8.0796,107387.0
2020-07-15 15:30:00,10.74,10.79,10.72,10.74,162929.0,8.0796,8.1172,8.0645,8.0796,162929.0
2020-07-15 15:40:00,10.74,10.82,10.73,10.79,252973.0,8.0796,8.1398,8.0721,8.1172,252973.0
2020-07-15 15:50:00,10.8,10.82,10.73,10.74,735079.0,8.1247,8.1398,8.0721,8.0796,735079.0
2020-07-16 09:30:00,10.61,10.62,10.44,10.48,269313.0,7.9818,7.9893,7.8539,7.884,269313.0
2020-07-16 09:40:00,10.49,10.49,10.35,10.44,366786.0,7.8915,7.8915,7.7862,7.8539,366786.0
2020-07-16 09:50:00,10.44,10.54,10.4,10.41,236681.0,7.8539,7.9291,7.8238,7.8313,236681.0
2020-07-16 10:00:00,10.41,10.45,10.33,10.42,305047.0,7.8313,7.8614,7.7712,7.8389,305047.0
2020-07-16 10:10:00,10.42,10.57,10.42,10.55,146511.0,7.8389,7.9517,7.8389,7.9367,146511.0
2020-07-16 10:20:00,10.55,10.63,10.54,10.56,172819.0,7.9367,7.9968,7.9291,7.9442,172819.0
2020-07-16 10:30:00,10.55,10.6,10.54,10.58,82852.0,7.9367,7.9743,7.9291,7.9592,82852.0
2020-07-16 10:40:00,10.57,10.61,10.54,10.6,116697.0,7.9517,7.9818,7.9291,7.9743,116697.0
2020-07-16 10:50:00,10.61,10.72,10.6,10.71,138582.0,7.9818,8.0645,7.9743,8.057,138582.0
2020-07-16 11:00:00,10.71,10.77,10.69,10.69,113667.0,8.057,8.1022,8.042,8.042,113667.0
2020-07-16 11:10:00,10.69,10.83,10.68,10.8,285292.0,8.042,8.1473,8.0345,8.1247,285292.0
2020-07-16 11:20:00,10.81,10.93,10.79,10.91,265379.0,8.1323,8.2225,8.1172,8.2075,265379.0
2020-07-16 11:30:00,10.91,10.92,10.84,10.88,149534.0,8.2075,8.215,8.1548,8.1849,149534.0
2020-07-16 11:40:00,10.88,10.92,10.84,10.9,111694.0,8.1849,8.215,8.1548,8.2,111694.0
2020-07-16 11:50:00,10.9,10.97,10.88,10.93,91724.0,8.2,8.2526,8.1849,8.2225,91724.0
2020-07-16 12:00:00,10.92,10.97,10.86,10.96,132183.0,8.215,8.2526,8.1699,8.2451,132183.0
2020-07-16 12:10:00,10.96,10.97,10.87,10.88,81978.0,8.2451,8.2526,8.1774,8.1849,81978.0
2020-07-16 12:20:00,10.88,10.89,10.84,10.85,52442.0,8.1849,8.1924,8.1548,8.1623,52442.0
2020-07-16 12:30:00,10.85,10.88,10.81,10.85,55396.0,8.1623,8.1849,8.1323,8.1623,55396.0
2020-07-16 12:40:00,10.85,10.9,10.84,10.9,87732.0,8.1623,8.2,8.1548,8.2,87732.0
2020-07-16 12:50:00,10.89,10.89,10.78,10.79,101142.0,8.1924,8.1924,8.1097,8.1172,101142.0
2020-07-16 13:00:00,10.79,10.82,10.78,10.81,49780.0,8.1172,8.1398,8.1097,8.1323,49780.0
2020-07-16 13:10:00,10.81,10.84,10.81,10.83,39945.0,8.1323,8.1548,8.1323,8.1473,39945.0
2020-07-16 13:20:00,10.82,10.89,10.81,10.87,70994.0,8.1398,8.1924,8.1323,8.1774,70994.0
2020-07-16 13:30:00,10.87,10.87,10.78,10.79,56978.0,8.1774,8.1774,8.1097,8.1172,56978.0
2020-07-16 13:40:00,10.79,10.83,10.78,10.82,36647.0,8.1172,8.1473,8.1097,8.1398,36647.0
2020-07-16 13:50:00,10.81,10.83,10.75,10.77,50729.0,8.1323,8.1473,8.0871,8.1022,50729.0
2020-07-16 14:00:00,10.77,10.8,10.75,10.8,65125.0,8.1022,8.1247,8.0871,8.1247,65125.0
2020-07-16 14:10:00,10.79,10.8,10.75,10.76,55386.0,8.1172,8.1247,8.0871,8.0946,55386.0
2020-07-16 14:20:00,10.76,10.77,10.72,10.74,94515.0,8.0946,8.1022,8.0645,8.0796,94515.0
2020-07-16 14:30:00,10.73,10.75,10.69,10.7,69997.0,8.0721,8.0871,8.042,8.0495,69997.0
2020-07-16 14:40:00,10.7,10.71,10.65,10.66,104510.0,8.0495,8.057,8.0119,8.0194,104510.0
2020-07-16 14:50:00,10.65,10.67,10.6,10.6,106692.0,8.0119,8.0269,7.9743,7.9743,106692.0
2020-07-16 15:00:00,10.61,10.64,10.58,10.63,145309.0,7.9818,8.0044,7.9592,7.9968,145309.0
2020-07-16 15:10:00,10.63,10.66,10.6,10.66,86961.0,7.9968,8.0194,7.9743,8.0194,86961.0
2020-07-16 15:20:00,10.65,10.72,10.65,10.72,200555.0,8.0119,8.0645,8.0119,8.0645,200555.0
2020-07-16 15:30:00,10.71,10.72,10.65,10.7,132802.0,8.057,8.0645,8.0119,8.0495,132802.0
2020-07-16 15:40:00,10.69,10.71,10.65,10.68,216826.0,8.042,8.057,8.0119,8.0345,216826.0
2020-07-16 15:50:00,10.67,10.69,10.64,10.68,430885.0,8.0269,8.042,8.0044,8.0345,430885.0
2020-07-17 09:30:00,10.72,10.8,10.63,10.72,266111.0,8.0645,8.1247,7.9968,8.0645,266111.0
2020-07-17 09:40:00,10.72,10.88,10.7,10.84,206467.0,8.0645,8.1849,8.0495,8.1548,206467.0
2020-07-17 09:50:00,10.84,10.93,10.82,10.87,138273.0,8.1548,8.2225,8.1398,8.1774,138273.0
2020-07-17 10:00:00,10.86,10.87,10.71,10.72,193351.0,8.1699,8.1774,8.057,8.0645,193351.0
2020-07-17 10:10:00,10.72,10.73,10.65,10.66,99365.0,8.0645,8.0721,8.0119,8.0194,99365.0
2020-07-17 10:20:00,10.66,10.67,10.52,10.54,90333.0,8.0194,8.0269,7.9141,7.9291,90333.0
2020-07-17 10:30:00,10.54,10.56,10.48,10.53,165058.0,7.9291,7.9442,7.884,7.9216,165058.0
2020-07-17 10:40:00,10.52,10.57,10.48,10.57,247541.0,7.9141,7.9517,7.884,7.9517,247541.0
2020-07-17 10:50:00,10.56,10.6,10.53,10.59,64321.0,7.9442,7.9743,7.9216,7.9668,64321.0
2020-07-17 11:00:00,10.59,10.6,10.43,10.46,233505.0,7.9668,7.9743,7.8464,7.869,233505.0
2020-07-17 11:10:00,10.46,10.54,10.45,10.51,80857.0,7.869,7.9291,7.8614,7.9066,80857.0
2020-07-17 11:20:00,10.51,10.53,10.46,10.48,68183.0,7.9066,7.9216,7.869,7.884,68183.0
2020-07-17 11:30:00,10.48,10.48,10.44,10.46,112685.0,7.884,7.884,7.8539,7.869,112685.0
2020-07-17 11:40:00,10.46,10.51,10.44,10.46,116862.0,7.869,7.9066,7.8539,7.869,116862.0
2020-07-17 11:50:00,10.45,10.45,10.39,10.42,91004.0,7.8614,7.8614,7.8163,7.8389,91004.0
2020-07-17 12:00:00,10.42,10.45,10.42,10.44,104485.0,7.8389,7.8614,7.8389,7.8539,104485.0
2020-07-17 12:10:00,10.44,10.44,10.39,10.41,76900.0,7.8539,7.8539,7.8163,7.8313,76900.0
2020-07-17 12:20:00,10.41,10.48,10.4,10.48,106892.0,7.8313,7.884,7.8238,7.884,106892.0
2020-07-17 12:30:00,10.48,10.51,10.47,10.47,96127.0,7.884,7.9066,7.8765,7.8765,96127.0
2020-07-17 12:40:00,10.47,10.48,10.4,10.42,54272.0,7.8765,7.884,7.8238,7.8389,54272.0
2020-07-17 12:50:00,10.43,10.43,10.39,10.41,79131.0,7.8464,7.8464,7.8163,7.8313,79131.0
2020-07-17 13:00:00,10.41,10.41,10.37,10.4,98948.0,7.8313,7.8313,7.8012,7.8238,98948.0
2020-07-17 13:10:00,10.4,10.48,10.37,10.42,143737.0,7.8238,7.884,7.8012,7.8389,143737.0
2020-07-17 13:20:00,10.43,10.47,10.43,10.45,41908.0,7.8464,7.8765,7.8464,7.8614,41908.0
2020-07-17 13:30:00,10.45,10.45,10.39,10.4,50035.0,7.8614,7.8614,7.8163,7.8238,50035.0
2020-07-17 13:40:00,10.4,10.41,10.35,10.36,93461.0,7.8238,7.8313,7.7862,7.7937,93461.0
2020-07-17 13:50:00,10.35,10.36,10.33,10.36,70424.0,7.7862,7.7937,7.7712,7.7937,70424.0
2020-07-17 14:00:00,10.36,10.36,10.31,10.32,80207.0,7.7937,7.7937,7.7561,7.7636,80207.0
2020-07-17 14:10:00,10.31,10.33,10.29,10.33,84366.0,7.7561,7.7712,7.7411,7.7712,84366.0
2020-07-17 14:20:00,10.33,10.33,10.25,10.26,91856.0,7.7712,7.7712,7.711,7.7185,91856.0
2020-07-17 14:30:00,10.25,10.28,10.24,10.28,149528.0,7.711,7.7335,7.7034,7.7335,149528.0
2020-07-17 14:40:00,10.27,10.28,10.2,10.21,119732.0,7.726,7.7335,7.6734,7.6809,119732.0
2020-07-17 14:50:00,10.21,10.24,10.19,10.24,161165.0,7.6809,7.7034,7.6658,7.7034,161165.0
2020-07-17 15:00:00,10.24,10.27,10.23,10.25,140053.0,7.7034,7.726,7.6959,7.711,140053.0
2020-07-17 15:10:00,10.25,10.29,10.21,10.28,143624.0,7.711,7.7411,7.6809,7.7335,143624.0
2020-07-17 15:20:00,10.28,10.35,10.27,10.33,206268.0,7.7335,7.7862,7.726,7.7712,206268.0
2020-07-17 15:30:00,10.33,10.34,10.29,10.33,144159.0,7.7712,7.7787,7.7411,7.7712,144159.0
2020-07-17 15:40:00,10.33,10.35,10.29,10.32,214655.0,7.7712,7.7862,7.7411,7.7636,214655.0
2020-07-17 15:50:00,10.31,10.31,10.27,10.28,464295.0,7.7561,7.7561,7.726,7.7335,464295.0
2020-07-20 09:30:00,10.26,10.5,10.18,10.47,262545.0,7.7185,7.899,7.6583,7.8765,262545.0
2020-07-20 09:40:00,10.47,10.48,10.24,10.24,382622.0,7.8765,7.884,7.7034,7.7034,382622.0
2020-07-20 09:50:00,10.25,10.35,10.21,10.31,411805.0,7.711,7.7862,7.6809,7.7561,411805.0
2020-07-20 10:00:00,10.3,10.3,10.2,10.28,378642.0,7.7486,7.7486,7.6734,7.7335,378642.0
2020-07-20 10:10:00,10.28,10.36,10.27,10.29,428502.0,7.7335,7.7937,7.726,7.7411,428502.0
2020-07-20 10:20:00,10.3,10.39,10.27,10.38,563366.0,7.7486,7.8163,7.726,7.8088,563366.0
2020-07-20 10:30:00,10.38,10.47,10.35,10.43,207198.0,7.8088,7.8765,7.7862,7.8464,207198.0
2020-07-20 10:40:00,10.44,10.52,10.42,10.45,171035.0,7.8539,7.9141,7.8389,7.8614,171035.0
2020-07-20 10:50:00,10.45,10.48,10.44,10.46,134426.0,7.8614,7.884,7.8539,7.869,134426.0
2020-07-20 11:00:00,10.46,10.5,10.4,10.46,103378.0,7.869,7.899,7.8238,7.869,103378.0
2020-07-20 11:10:00,10.47,10.48,10.37,10.4,105878.0,7.8765,7.884,7.8012,7.8238,105878.0
2020-07-20 11:20:00,10.39,10.46,10.37,10.45,69968.0,7.8163,7.869,7.8012,7.8614,69968.0
2020-07-20 11:30:00,10.45,10.5,10.42,10.45,141442.0,7.8614,7.899,7.8389,7.8614,141442.0
2020-07-20 11:40:00,10.44,10.51,10.41,10.5,157673.0,7.8539,7.9066,7.8313,7.899,157673.0
2020-07-20 11:50:00,10.5,10.58,10.48,10.53,174586.0,7.899,7.9592,7.884,7.9216,174586.0
2020-07-20 12:00:00,10.53,10.55,10.45,10.5,77889.0,7.9216,7.9367,7.8614,7.899,77889.0
2020-07-20 12:10:00,10.49,10.51,10.44,10.45,68740.0,7.8915,7.9066,7.8539,7.8614,68740.0
2020-07-20 12:20:00,10.45,10.46,10.41,10.46,62971.0,7.8614,7.869,7.8313,7.869,62971.0
2020-07-20 12:30:00,10.46,10.48,10.4,10.4,59049.0,7.869,7.884,7.8238,7.8238,59049.0
2020-07-20 12:40:00,10.4,10.44,10.38,10.44,220203.0,7.8238,7.8539,7.8088,7.8539,220203.0
2020-07-20 12:50:00,10.44,10.44,10.37,10.44,96442.0,7.8539,7.8539,7.8012,7.8539,96442.0
2020-07-20 13:00:00,10.44,10.45,10.37,10.38,65339.0,7.8539,7.8614,7.8012,7.8088,65339.0
2020-07-20 13:10:00,10.38,10.41,10.37,10.39,116617.0,7.8088,7.8313,7.8012,7.8163,116617.0
2020-07-20 13:20:00,10.39,10.41,10.36,10.36,165710.0,7.8163,7.8313,7.7937,7.7937,165710.0
2020-07-20 13:30:00,10.36,10.38,10.34,10.36,95328.0,7.7937,7.8088,7.7787,7.7937,95328.0
2020-07-20 13:40:00,10.36,10.37,10.27,10.27,232010.0,7.7937,7.8012,7.726,7.726,232010.0
2020-07-20 13:50:00,10.27,10.32,10.27,10.29,52946.0,7.726,7.7636,7.726,7.7411,52946.0
2020-07-20 14:00:00,10.29,10.31,10.25,10.28,204758.0,7.7411,7.7561,7.711,7.7335,204758.0
2020-07-20 14:10:00,10.28,10.3,10.25,10.28,239580.0,7.7335,7.7486,7.711,7.7335,239580.0
2020-07-20 14:20:00,10.27,10.31,10.27,10.29,112519.0,7.726,7.7561,7.726,7.7411,112519.0
2020-07-20 14:30:00,10.29,10.32,10.26,10.28,97392.0,7.7411,7.7636,7.7185,7.7335,97392.0
2020-07-20 14:40:00,10.28,10.31,10.27,10.29,52089.0,7.7335,7.7561,7.726,7.7411,52089.0
2020-07-20 14:50:00,10.28,10.3,10.27,10.29,50647.0,7.7335,7.7486,7.726,7.7411,50647.0
2020-07-20 15:00:00,10.28,10.32,10.27,10.3,60084.0,7.7335,7.7636,7.726,7.7486,60084.0
2020-07-20 15:10:00,10.31,10.31,10.29,10.29,71043.0,7.7561,7.7561,7.7411,7.7411,71043.0
2020-07-20 15:20:00,10.3,10.31,10.27,10.28,132870.0,7.7486,7.7561,7.726,7.7335,132870.0
2020-07-20 15:30:00,10.28,10.32,10.27,10.28,174364.0,7.7335,7.7636,7.726,7.7335,174364.0
2020-07-20 15:40:00,10.28,10.29,10.26,10.27,265173.0,7.7335,7.7411,7.7185,7.726,265173.0
2020-07-20 15:50:00,10.27,10.27,10.23,10.27,375138.0,7.726,7.726,7.6959,7.726,375138.0
2020-07-21 09:30:00,10.69,11.03,10.69,11.02,732307.0,8.042,8.2978,8.042,8.2902,732307.0
2020-07-21 09:40:00,11.03,11.21,11.01,11.21,526385.0,8.2978,8.4332,8.2827,8.4332,526385.0
2020-07-21 09:50:00,11.2,11.26,11.13,11.25,481808.0,8.4256,8.4708,8.373,8.4633,481808.0
2020-07-21 10:00:00,11.25,11.35,11.21,11.25,390460.0,8.4633,8.5385,8.4332,8.4633,390460.0
2020-07-21 10:10:00,11.25,11.26,11.13,11.16,797266.0,8.4633,8.4708,8.373,8.3956,797266.0
2020-07-21 10:20:00,11.16,11.29,11.13,11.28,232675.0,8.3956,8.4934,8.373,8.4858,232675.0
2020-07-21 10:30:00,11.29,11.47,11.28,11.44,755810.0,8.4934,8.6288,8.4858,8.6062,755810.0
2020-07-21 10:40:00,11.44,11.46,11.29,11.44,508928.0,8.6062,8.6212,8.4934,8.6062,508928.0
2020-07-21 10:50:00,11.44,11.45,11.3,11.34,214526.0,8.6062,8.6137,8.5009,8.531,214526.0
2020-07-21 11:00:00,11.35,11.5,11.33,11.5,271090.0,8.5385,8.6513,8.5234,8.6513,271090.0
2020-07-21 11:10:00,11.5,11.63,11.47,11.6,511509.0,8.6513,8.7491,8.6288,8.7266,511509.0
2020-07-21 11:20:00,11.6,11.63,11.52,11.54,215588.0,8.7266,8.7491,8.6664,8.6814,215588.0
2020-07-21 11:30:00,11.53,11.59,11.49,11.56,186057.0,8.6739,8.719,8.6438,8.6965,186057.0
2020-07-21 11:40:00,11.56,11.57,11.5,11.53,140855.0,8.6965,8.704,8.6513,8.6739,140855.0
2020-07-21 11:50:00,11.52,11.57,11.46,11.47,160679.0,8.6664,8.704,8.6212,8.6288,160679.0
2020-07-21 12:00:00,11.48,11.5,11.43,11.44,198513.0,8.6363,8.6513,8.5987,8.6062,198513.0
2020-07-21 12:10:00,11.44,11.44,11.37,11.43,184121.0,8.6062,8.6062,8.5535,8.5987,184121.0
2020-07-21 12:20:00,11.43,11.45,11.34,11.4,157659.0,8.5987,8.6137,8.531,8.5761,157659.0
2020-07-21 12:30:00,11.4,11.44,11.38,11.41,169863.0,8.5761,8.6062,8.5611,8.5836,169863.0
2020-07-21 12:40:00,11.42,11.46,11.41,11.43,123594.0,8.5912,8.6212,8.5836,8.5987,123594.0
2020-07-21 12:50:00,11.44,11.5,11.42,11.48,124014.0,8.6062,8.6513,8.5912,8.6363,124014.0
2020-07-21 13:00:00,11.49,11.51,11.45,11.5,86478.0,8.6438,8.6589,8.6137,8.6513,86478.0
2020-07-21 13:10:00,11.51,11.55,11.47,11.54,123310.0,8.6589,8.6889,8.6288,8.6814,123310.0
2020-07-21 13:20:00,11.54,11.55,11.44,11.45,156172.0,8.6814,8.6889,8.6062,8.6137,156172.0
2020-07-21 13:30:00,11.45,11.45,11.37,11.4,137649.0,8.6137,8.6137,8.5535,8.5761,137649.0
2020-07-21 13:40:00,11.4,11.48,11.39,11.48,129077.0,8.5761,8.6363,8.5686,8.6363,129077.0
2020-07-21 13:50:00,11.47,11.47,11.4,11.43,135029.0,8.6288,8.6288,8.5761,8.5987,135029.0
2020-07-21 14:00:00,11.43,11.46,11.38,11.38,168551.0,8.5987,8.6212,8.5611,8.5611,168551.0
2020-07-21 14:10:00,11.38,11.39,11.27,11.31,341716.0,8.5611,8.5686,8.4783,8.5084,341716.0
2020-07-21 14:20:00,11.3,11.36,11.28,11.35,221202.0,8.5009,8.546,8.4858,8.5385,221202.0
2020-07-21 14:30:00,11.35,11.4,11.33,11.36,166421.0,8.5385,8.5761,8.5234,8.546,166421.0
2020-07-21 14:40:00,11.36,11.44,11.36,11.44,236876.0,8.546,8.6062,8.546,8.6062,236876.0
2020-07-21 14:50:00,11.44,11.48,11.43,11.46,170899.0,8.6062,8.6363,8.5987,8.6212,170899.0
2020-07-21 15:00:00,11.46,11.46,11.39,11.44,158095.0,8.6212,8.6212,8.5686,8.6062,158095.0
2020-07-21 15:10:00,11.44,11.44,11.3,11.3,192392.0,8.6062,8.6062,8.5009,8.5009,192392.0
2020-07-21 15:20:00,11.3,11.32,11.28,11.3,324126.0,8.5009,8.5159,8.4858,8.5009,324126.0
2020-07-21 15:30:00,11.3,11.32,11.23,11.29,415296.0,8.5009,8.5159,8.4482,8.4934,415296.0
2020-07-21 15:40:00,11.28,11.38,11.28,11.33,425898.0,8.4858,8.5611,8.4858,8.5234,425898.0
2020-07-21 15:50:00,11.34,11.37,11.27,11.35,1112964.0,8.531,8.5535,8.4783,8.5385,1112964.0
2020-07-22 09:30:00,11.14,11.19,10.96,11.07,354952.0,8.3805,8.4181,8.2451,8.3278,354952.0
2020-07-22 09:40:00,11.07,11.16,11.03,11.05,271504.0,8.3278,8.3956,8.2978,8.3128,271504.0
2020-07-22 09:50:00,11.05,11.08,10.97,11.01,272852.0,8.3128,8.3354,8.2526,8.2827,272852.0
2020-07-22 10:00:00,11.02,11.06,10.94,10.99,259419.0,8.2902,8.3203,8.2301,8.2677,259419.0
2020-07-22 10:10:00,10.98,10.98,10.88,10.96,231553.0,8.2601,8.2601,8.1849,8.2451,231553.0
2020-07-22 10:20:00,10.95,11.0,10.92,10.93,184836.0,8.2376,8.2752,8.215,8.2225,184836.0
2020-07-22 10:30:00,10.93,11.13,10.93,11.13,433534.0,8.2225,8.373,8.2225,8.373,433534.0
2020-07-22 10:40:00,11.13,11.22,11.11,11.11,333698.0,8.373,8.4407,8.3579,8.3579,333698.0
2020-07-22 10:50:00,11.12,11.2,11.11,11.2,194322.0,8.3655,8.4256,8.3579,8.4256,194322.0
2020-07-22 11:00:00,11.2,11.21,11.12,11.13,178485.0,8.4256,8.4332,8.3655,8.373,178485.0
2020-07-22 11:10:00,11.12,11.14,11.07,11.11,148840.0,8.3655,8.3805,8.3278,8.3579,148840.0
2020-07-22 11:20:00,11.11,11.14,11.02,11.04,148849.0,8.3579,8.3805,8.2902,8.3053,148849.0
2020-07-22 11:30:00,11.04,11.07,11.01,11.03,111930.0,8.3053,8.3278,8.2827,8.2978,111930.0
2020-07-22 11:40:00,11.03,11.03,10.95,10.97,165656.0,8.2978,8.2978,8.2376,8.2526,165656.0
2020-07-22 11:50:00,10.97,11.0,10.93,10.94,127808.0,8.2526,8.2752,8.2225,8.2301,127808.0
2020-07-22 12:00:00,10.94,10.96,10.92,10.95,115196.0,8.2301,8.2451,8.215,8.2376,115196.0
2020-07-22 12:10:00,10.95,11.02,10.92,11.0,128818.0,8.2376,8.2902,8.215,8.2752,128818.0
2020-07-22 12:20:00,11.0,11.0,10.96,10.96,103936.0,8.2752,8.2752,8.2451,8.2451,103936.0
2020-07-22 12:30:00,10.97,11.08,10.95,11.04,206885.0,8.2526,8.3354,8.2376,8.3053,206885.0
2020-07-22 12:40:00,11.04,11.09,11.03,11.09,112161.0,8.3053,8.3429,8.2978,8.3429,112161.0
2020-07-22 12:50:00,11.09,11.13,11.08,11.11,98716.0,8.3429,8.373,8.3354,8.3579,98716.0
2020-07-22 13:00:00,11.1,11.18,11.1,11.14,143556.0,8.3504,8.4106,8.3504,8.3805,143556.0
2020-07-22 13:10:00,11.13,11.15,11.12,11.12,139864.0,8.373,8.388,8.3655,8.3655,139864.0
2020-07-22 13:20:00,11.13,11.2,11.12,11.2,153056.0,8.373,8.4256,8.3655,8.4256,153056.0
2020-07-22 13:30:00,11.2,11.24,11.2,11.23,125074.0,8.4256,8.4557,8.4256,8.4482,125074.0
2020-07-22 13:40:00,11.22,11.23,11.19,11.23,205827.0,8.4407,8.4482,8.4181,8.4482,205827.0
2020-07-22 13:50:00,11.23,11.25,11.14,11.14,155771.0,8.4482,8.4633,8.3805,8.3805,155771.0
2020-07-22 14:00:00,11.15,11.17,11.12,11.17,127423.0,8.388,8.4031,8.3655,8.4031,127423.0
2020-07-22 14:10:00,11.17,11.24,11.16,11.19,148067.0,8.4031,8.4557,8.3956,8.4181,148067.0
2020-07-22 14:20:00,11.19,11.19,11.13,11.16,134693.0,8.4181,8.4181,8.373,8.3956,134693.0
2020-07-22 14:30:00,11.15,11.16,11.11,11.13,170065.0,8.388,8.3956,8.3579,8.373,170065.0
2020-07-22 14:40:00,11.13,11.14,11.07,11.11,198152.0,8.373,8.3805,8.3278,8.3579,198152.0
2020-07-22 14:50:00,11.11,11.18,11.11,11.16,157413.0,8.3579,8.4106,8.3579,8.3956,157413.0
2020-07-22 15:00:00,11.16,11.16,11.06,11.07,208354.0,8.3956,8.3956,8.3203,8.3278,208354.0
2020-07-22 15:10:00,11.07,11.11,11.04,11.05,234328.0,8.3278,8.3579,8.3053,8.3128,234328.0
2020-07-22 15:20:00,11.05,11.11,11.04,11.11,262703.0,8.3128,8.3579,8.3053,8.3579,262703.0
2020-07-22 15:30:00,11.11,11.12,11.02,11.03,423332.0,8.3579,8.3655,8.2902,8.2978,423332.0
2020-07-22 15:40:00,11.03,11.08,11.02,11.05,418844.0,8.2978,8.3354,8.2902,8.3128,418844.0
2020-07-22 15:50:00,11.05,11.1,11.01,11.07,644290.0,8.3128,8.3504,8.2827,8.3278,644290.0
2020-07-23 09:30:00,10.87,11.1,10.81,10.9,558891.0,8.1774,8.3504,8.1323,8.2,558891.0
2020-07-23 09:40:00,10.89,10.94,10.83,10.89,357448.0,8.1924,8.2301,8.1473,8.1924,357448.0
2020-07-23 09:50:00,10.89,11.0,10.87,10.94,255081.0,8.1924,8.2752,8.1774,8.2301,255081.0
2020-07-23 10:00:00,10.95,10.97,10.78,10.79,200431.0,8.2376,8.2526,8.1097,8.1172,200431.0
2020-07-23 10:10:00,10.8,10.83,10.76,10.82,191824.0,8.1247,8.1473,8.0946,8.1398,191824.0
2020-07-23 10:20:00,10.81,10.86,10.75,10.84,240821.0,8.1323,8.1699,8.0871,8.1548,240821.0
2020-07-23 10:30:00,10.84,10.85,10.76,10.82,88528.0,8.1548,8.1623,8.0946,8.1398,88528.0
2020-07-23 10:40:00,10.82,10.85,10.81,10.82,66893.0,8.1398,8.1623,8.1323,8.1398,66893.0
2020-07-23 10:50:00,10.83,10.85,10.79,10.82,135940.0,8.1473,8.1623,8.1172,8.1398,135940.0
2020-07-23 11:00:00,10.82,10.94,10.82,10.86,309919.0,8.1398,8.2301,8.1398,8.1699,309919.0
2020-07-23 11:10:00,10.87,10.89,10.81,10.82,94638.0,8.1774,8.1924,8.1323,8.1398,94638.0
2020-07-23 11:20:00,10.82,10.84,10.8,10.83,119599.0,8.1398,8.1548,8.1247,8.1473,119599.0
2020-07-23 11:30:00,10.83,10.88,10.82,10.87,183667.0,8.1473,8.1849,8.1398,8.1774,183667.0
2020-07-23 11:40:00,10.87,10.93,10.86,10.92,75597.0,8.1774,8.2225,8.1699,8.215,75597.0
2020-07-23 11:50:00,10.93,10.96,10.91,10.95,124073.0,8.2225,8.2451,8.2075,8.2376,124073.0
2020-07-23 12:00:00,10.95,10.99,10.93,10.95,98444.0,8.2376,8.2677,8.2225,8.2376,98444.0
2020-07-23 12:10:00,10.95,11.07,10.94,11.07,168499.0,8.2376,8.3278,8.2301,8.3278,168499.0
2020-07-23 12:20:00,11.06,11.12,11.06,11.12,125054.0,8.3203,8.3655,8.3203,8.3655,125054.0
2020-07-23 12:30:00,11.12,11.19,11.12,11.16,148989.0,8.3655,8.4181,8.3655,8.3956,148989.0
2020-07-23 12:40:00,11.16,11.22,11.15,11.15,142205.0,8.3956,8.4407,8.388,8.388,142205.0
2020-07-23 12:50:00,11.15,11.17,11.07,11.07,88229.0,8.388,8.4031,8.3278,8.3278,88229.0
2020-07-23 13:00:00,11.07,11.1,11.06,11.07,63043.0,8.3278,8.3504,8.3203,8.3278,63043.0
2020-07-23 13:10:00,11.07,11.1,11.04,11.07,115930.0,8.3278,8.3504,8.3053,8.3278,115930.0
2020-07-23 13:20:00,11.07,11.12,11.06,11.11,43250.0,8.3278,8.3655,8.3203,8.3579,43250.0
2020-07-23 13:30:00,11.1,11.11,11.05,11.07,43396.0,8.3504,8.3579,8.3128,8.3278,43396.0
2020-07-23 13:40:00,11.07,11.08,11.0,11.03,67293.0,8.3278,8.3354,8.2752,8.2978,67293.0
2020-07-23 13:50:00,11.03,11.04,10.97,11.01,92493.0,8.2978,8.3053,8.2526,8.2827,92493.0
2020-07-23 14:00:00,11.0,11.04,10.98,10.99,73883.0,8.2752,8.3053,8.2601,8.2677,73883.0
2020-07-23 14:10:00,10.98,10.99,10.91,10.93,89674.0,8.2601,8.2677,8.2075,8.2225,89674.0
2020-07-23 14:20:00,10.93,10.94,10.89,10.94,82050.0,8.2225,8.2301,8.1924,8.2301,82050.0
2020-07-23 14:30:00,10.94,10.96,10.9,10.91,72734.0,8.2301,8.2451,8.2,8.2075,72734.0
2020-07-23 14:40:00,10.91,10.92,10.88,10.91,82008.0,8.2075,8.215,8.1849,8.2075,82008.0
2020-07-23 14:50:00,10.92,10.98,10.9,10.95,117336.0,8.215,8.2601,8.2,8.2376,117336.0
2020-07-23 15:00:00,10.95,10.96,10.91,10.91,72608.0,8.2376,8.2451,8.2075,8.2075,72608.0
2020-07-23 15:10:00,10.91,10.93,10.85,10.86,149345.0,8.2075,8.2225,8.1623,8.1699,149345.0
2020-07-23 15:20:00,10.86,10.87,10.8,10.82,271296.0,8.1699,8.1774,8.1247,8.1398,271296.0
2020-07-23 15:30:00,10.82,10.87,10.78,10.81,307317.0,8.1398,8.1774,8.1097,8.1323,307317.0
2020-07-23 15:40:00,10.8,10.85,10.79,10.83,424789.0,8.1247,8.1623,8.1172,8.1473,424789.0
2020-07-23 15:50:00,10.82,10.89,10.79,10.87,834495.0,8.1398,8.1924,8.1172,8.1774,834495.0
2020-07-24 09:30:00,10.85,11.09,10.8,11.0,369035.0,8.1623,8.3429,8.1247,8.2752,369035.0
2020-07-24 09:40:00,10.99,11.04,10.88,11.03,181678.0,8.2677,8.3053,8.1849,8.2978,181678.0
2020-07-24 09:50:00,11.03,11.04,10.94,10.96,114227.0,8.2978,8.3053,8.2301,8.2451,114227.0
2020-07-24 10:00:00,10.96,11.04,10.92,10.95,176657.0,8.2451,8.3053,8.215,8.2376,176657.0
2020-07-24 10:10:00,10.95,10.97,10.86,10.93,116971.0,8.2376,8.2526,8.1699,8.2225,116971.0
2020-07-24 10:20:00,10.92,10.96,10.87,10.92,84194.0,8.215,8.2451,8.1774,8.215,84194.0
2020-07-24 10:30:00,10.92,10.97,10.88,10.96,93837.0,8.215,8.2526,8.1849,8.2451,93837.0
2020-07-24 10:40:00,10.95,11.08,10.94,11.05,276454.0,8.2376,8.3354,8.2301,8.3128,276454.0
2020-07-24 10:50:00,11.05,11.06,10.92,10.93,138788.0,8.3128,8.3203,8.215,8.2225,138788.0
2020-07-24 11:00:00,10.93,10.96,10.86,10.89,152382.0,8.2225,8.2451,8.1699,8.1924,152382.0
2020-07-24 11:10:00,10.89,10.9,10.84,10.86,88899.0,8.1924,8.2,8.1548,8.1699,88899.0
2020-07-24 11:20:00,10.86,10.86,10.78,10.79,117736.0,8.1699,8.1699,8.1097,8.1172,117736.0
2020-07-24 11:30:00,10.79,10.81,10.75,10.81,67754.0,8.1172,8.1323,8.0871,8.1323,67754.0
2020-07-24 11:40:00,10.8,10.86,10.78,10.82,59618.0,8.1247,8.1699,8.1097,8.1398,59618.0
2020-07-24 11:50:00,10.83,10.85,10.79,10.79,88832.0,8.1473,8.1623,8.1172,8.1172,88832.0
2020-07-24 12:00:00,10.8,10.82,10.78,10.78,69826.0,8.1247,8.1398,8.1097,8.1097,69826.0
2020-07-24 12:10:00,10.78,10.88,10.77,10.87,70385.0,8.1097,8.1849,8.1022,8.1774,70385.0
2020-07-24 12:20:00,10.86,10.86,10.79,10.79,66775.0,8.1699,8.1699,8.1172,8.1172,66775.0
2020-07-24 12:30:00,10.79,10.84,10.79,10.81,27630.0,8.1172,8.1548,8.1172,8.1323,27630.0
2020-07-24 12:40:00,10.81,10.83,10.8,10.8,34103.0,8.1323,8.1473,8.1247,8.1247,34103.0
2020-07-24 12:50:00,10.79,10.83,10.78,10.8,24773.0,8.1172,8.1473,8.1097,8.1247,24773.0
2020-07-24 13:00:00,10.8,10.82,10.77,10.78,61238.0,8.1247,8.1398,8.1022,8.1097,61238.0
2020-07-24 13:10:00,10.78,10.78,10.72,10.74,83587.0,8.1097,8.1097,8.0645,8.0796,83587.0
2020-07-24 13:20:00,10.74,10.75,10.73,10.74,59437.0,8.0796,8.0871,8.0721,8.0796,59437.0
2020-07-24 13:30:00,10.74,10.74,10.68,10.72,206707.0,8.0796,8.0796,8.0345,8.0645,206707.0
2020-07-24 13:40:00,10.72,10.75,10.7,10.73,37002.0,8.0645,8.0871,8.0495,8.0721,37002.0
2020-07-24 13:50:00,10.73,10.75,10.71,10.74,76952.0,8.0721,8.0871,8.057,8.0796,76952.0
2020-07-24 14:00:00,10.74,10.79,10.72,10.79,89821.0,8.0796,8.1172,8.0645,8.1172,89821.0
2020-07-24 14:10:00,10.79,10.81,10.76,10.79,83391.0,8.1172,8.1323,8.0946,8.1172,83391.0
2020-07-24 14:20:00,10.8,10.85,10.79,10.84,75106.0,8.1247,8.1623,8.1172,8.1548,75106.0
2020-07-24 14:30:00,10.83,10.84,10.8,10.82,89328.0,8.1473,8.1548,8.1247,8.1398,89328.0
2020-07-24 14:40:00,10.83,10.85,10.8,10.8,64530.0,8.1473,8.1623,8.1247,8.1247,64530.0
2020-07-24 14:50:00,10.8,10.82,10.78,10.8,72273.0,8.1247,8.1398,8.1097,8.1247,72273.0
2020-07-24 15:00:00,10.8,10.83,10.77,10.78,115342.0,8.1247,8.1473,8.1022,8.1097,115342.0
2020-07-24 15:10:00,10.77,10.78,10.73,10.73,106636.0,8.1022,8.1097,8.0721,8.0721,106636.0
2020-07-24 15:20:00,10.74,10.76,10.72,10.74,113538.0,8.0796,8.0946,8.0645,8.0796,113538.0
2020-07-24 15:30:00,10.74,10.76,10.71,10.74,163046.0,8.0796,8.0946,8.057,8.0796,163046.0
2020-07-24 15:40:00,10.74,10.74,10.71,10.74,188286.0,8.0796,8.0796,8.057,8.0796,188286.0
2020-07-24 15:50:00,10.73,10.75,10.67,10.7,527265.0,8.0721,8.0871,8.0269,8.0495,527265.0
2020-07-27 09:30:00,10.67,10.7,10.42,10.45,373297.0,8.0269,8.0495,7.8389,7.8614,373297.0
2020-07-27 09:40:00,10.45,10.55,10.43,10.52,301063.0,7.8614,7.9367,7.8464,7.9141,301063.0
2020-07-27 09:50:00,10.51,10.6,10.49,10.58,124689.0,7.9066,7.9743,7.8915,7.9592,124689.0
2020-07-27 10:00:00,10.57,10.57,10.41,10.47,177393.0,7.9517,7.9517,7.8313,7.8765,177393.0
2020-07-27 10:10:00,10.48,10.52,10.44,10.49,129454.0,7.884,7.9141,7.8539,7.8915,129454.0
2020-07-27 10:20:00,10.48,10.58,10.47,10.57,142016.0,7.884,7.9592,7.8765,7.9517,142016.0
2020-07-27 10:30:00,10.57,10.58,10.51,10.58,108060.0,7.9517,7.9592,7.9066,7.9592,108060.0
2020-07-27 10:40:00,10.58,10.59,10.51,10.51,84023.0,7.9592,7.9668,7.9066,7.9066,84023.0
2020-07-27 10:50:00,10.51,10.54,10.49,10.51,110207.0,7.9066,7.9291,7.8915,7.9066,110207.0
2020-07-27 11:00:00,10.5,10.51,10.42,10.43,88437.0,7.899,7.9066,7.8389,7.8464,88437.0
2020-07-27 11:10:00,10.43,10.48,10.41,10.42,104606.0,7.8464,7.884,7.8313,7.8389,104606.0
2020-07-27 11:20:00,10.42,10.43,10.38,10.42,133653.0,7.8389,7.8464,7.8088,7.8389,133653.0
2020-07-27 11:30:00,10.42,10.44,10.35,10.36,126016.0,7.8389,7.8539,7.7862,7.7937,126016.0
2020-07-27 11:40:00,10.36,10.4,10.31,10.34,131904.0,7.7937,7.8238,7.7561,7.7787,131904.0
2020-07-27 11:50:00,10.34,10.35,10.3,10.3,60701.0,7.7787,7.7862,7.7486,7.7486,60701.0
2020-07-27 12:00:00,10.31,10.35,10.3,10.35,61811.0,7.7561,7.7862,7.7486,7.7862,61811.0
2020-07-27 12:10:00,10.35,10.36,10.31,10.34,74266.0,7.7862,7.7937,7.7561,7.7787,74266.0
2020-07-27 12:20:00,10.33,10.39,10.31,10.39,77339.0,7.7712,7.8163,7.7561,7.8163,77339.0
2020-07-27 12:30:00,10.38,10.39,10.34,10.36,96569.0,7.8088,7.8163,7.7787,7.7937,96569.0
2020-07-27 12:40:00,10.36,10.4,10.35,10.39,94992.0,7.7937,7.8238,7.7862,7.8163,94992.0
2020-07-27 12:50:00,10.39,10.39,10.33,10.34,81530.0,7.8163,7.8163,7.7712,7.7787,81530.0
2020-07-27 13:00:00,10.33,10.38,10.32,10.38,106000.0,7.7712,7.8088,7.7636,7.8088,106000.0
2020-07-27 13:10:00,10.38,10.44,10.37,10.43,67027.0,7.8088,7.8539,7.8012,7.8464,67027.0
2020-07-27 13:20:00,10.43,10.43,10.39,10.41,62730.0,7.8464,7.8464,7.8163,7.8313,62730.0
2020-07-27 13:30:00,10.41,10.46,10.4,10.46,79035.0,7.8313,7.869,7.8238,7.869,79035.0
2020-07-27 13:40:00,10.46,10.46,10.42,10.45,107737.0,7.869,7.869,7.8389,7.8614,107737.0
2020-07-27 13:50:00,10.44,10.47,10.43,10.44,114542.0,7.8539,7.8765,7.8464,7.8539,114542.0
2020-07-27 14:00:00,10.44,10.44,10.4,10.43,79020.0,7.8539,7.8539,7.8238,7.8464,79020.0
2020-07-27 14:10:00,10.43,10.43,10.34,10.37,109179.0,7.8464,7.8464,7.7787,7.8012,109179.0
2020-07-27 14:20:00,10.37,10.41,10.36,10.37,117023.0,7.8012,7.8313,7.7937,7.8012,117023.0
2020-07-27 14:30:00,10.37,10.39,10.35,10.37,128963.0,7.8012,7.8163,7.7862,7.8012,128963.0
2020-07-27 14:40:00,10.37,10.37,10.31,10.32,167255.0,7.8012,7.8012,7.7561,7.7636,167255.0
2020-07-27 14:50:00,10.32,10.33,10.29,10.29,166202.0,7.7636,7.7712,7.7411,7.7411,166202.0
2020-07-27 15:00:00,10.29,10.29,10.26,10.27,174583.0,7.7411,7.7411,7.7185,7.726,174583.0
2020-07-27 15:10:00,10.27,10.31,10.26,10.29,226017.0,7.726,7.7561,7.7185,7.7411,226017.0
2020-07-27 15:20:00,10.3,10.34,10.29,10.32,239893.0,7.7486,7.7787,7.7411,7.7636,239893.0
2020-07-27 15:30:00,10.32,10.38,10.31,10.34,310045.0,7.7636,7.8088,7.7561,7.7787,310045.0
2020-07-27 15:40:00,10.35,10.35,10.28,10.33,360912.0,7.7862,7.7862,7.7335,7.7712,360912.0
2020-07-27 15:50:00,10.33,10.44,10.32,10.43,772132.0,7.7712,7.8539,7.7636,7.8464,772132.0
2020-07-28 09:30:00,10.36,10.57,10.34,10.46,229983.0,7.7937,7.9517,7.7787,7.869,229983.0
2020-07-28 09:40:00,10.46,10.51,10.42,10.51,210286.0,7.869,7.9066,7.8389,7.9066,210286.0
2020-07-28 09:50:00,10.49,10.56,10.45,10.46,139245.0,7.8915,7.9442,7.8614,7.869,139245.0
2020-07-28 10:00:00,10.46,10.59,10.44,10.59,147535.0,7.869,7.9668,7.8539,7.9668,147535.0
2020-07-28 10:10:00,10.58,10.66,10.55,10.65,141052.0,7.9592,8.0194,7.9367,8.0119,141052.0
2020-07-28 10:20:00,10.66,10.68,10.55,10.58,142548.0,8.0194,8.0345,7.9367,7.9592,142548.0
2020-07-28 10:30:00,10.58,10.59,10.51,10.55,110268.0,7.9592,7.9668,7.9066,7.9367,110268.0
2020-07-28 10:40:00,10.56,10.56,10.5,10.53,89901.0,7.9442,7.9442,7.899,7.9216,89901.0
2020-07-28 10:50:00,10.52,10.58,10.51,10.56,110692.0,7.9141,7.9592,7.9066,7.9442,110692.0
2020-07-28 11:00:00,10.56,10.57,10.46,10.52,109657.0,7.9442,7.9517,7.869,7.9141,109657.0
2020-07-28 11:10:00,10.52,10.55,10.48,10.51,107228.0,7.9141,7.9367,7.884,7.9066,107228.0
2020-07-28 11:20:00,10.51,10.52,10.48,10.51,74824.0,7.9066,7.9141,7.884,7.9066,74824.0
2020-07-28 11:30:00,10.51,10.53,10.47,10.52,92496.0,7.9066,7.9216,7.8765,7.9141,92496.0
2020-07-28 11:40:00,10.53,10.56,10.51,10.55,46484.0,7.9216,7.9442,7.9066,7.9367,46484.0
2020-07-28 11:50:00,10.56,10.58,10.52,10.58,92044.0,7.9442,7.9592,7.9141,7.9592,92044.0
2020-07-28 12:00:00,10.57,10.58,10.51,10.52,80122.0,7.9517,7.9592,7.9066,7.9141,80122.0
2020-07-28 12:10:00,10.52,10.53,10.47,10.49,101460.0,7.9141,7.9216,7.8765,7.8915,101460.0
2020-07-28 12:20:00,10.49,10.5,10.45,10.48,99756.0,7.8915,7.899,7.8614,7.884,99756.0
2020-07-28 12:30:00,10.47,10.52,10.46,10.51,84286.0,7.8765,7.9141,7.869,7.9066,84286.0
2020-07-28 12:40:00,10.51,10.51,10.47,10.5,78627.0,7.9066,7.9066,7.8765,7.899,78627.0
2020-07-28 12:50:00,10.5,10.53,10.49,10.52,58558.0,7.899,7.9216,7.8915,7.9141,58558.0
2020-07-28 13:00:00,10.52,10.54,10.5,10.53,46141.0,7.9141,7.9291,7.899,7.9216,46141.0
2020-07-28 13:10:00,10.53,10.53,10.45,10.45,79203.0,7.9216,7.9216,7.8614,7.8614,79203.0
2020-07-28 13:20:00,10.46,10.49,10.44,10.47,98935.0,7.869,7.8915,7.8539,7.8765,98935.0
2020-07-28 13:30:00,10.47,10.49,10.42,10.44,126336.0,7.8765,7.8915,7.8389,7.8539,126336.0
2020-07-28 13:40:00,10.44,10.46,10.42,10.44,105701.0,7.8539,7.869,7.8389,7.8539,105701.0
2020-07-28 13:50:00,10.45,10.48,10.42,10.44,76491.0,7.8614,7.884,7.8389,7.8539,76491.0
2020-07-28 14:00:00,10.44,10.5,10.43,10.5,51157.0,7.8539,7.899,7.8464,7.899,51157.0
2020-07-28 14:10:00,10.5,10.53,10.49,10.53,92965.0,7.899,7.9216,7.8915,7.9216,92965.0
2020-07-28 14:20:00,10.53,10.53,10.49,10.51,102743.0,7.9216,7.9216,7.8915,7.9066,102743.0
2020-07-28 14:30:00,10.51,10.52,10.48,10.5,176836.0,7.9066,7.9141,7.884,7.899,176836.0
2020-07-28 14:40:00,10.51,10.51,10.46,10.47,172061.0,7.9066,7.9066,7.869,7.8765,172061.0
2020-07-28 14:50:00,10.46,10.48,10.45,10.47,150559.0,7.869,7.884,7.8614,7.8765,150559.0
2020-07-28 15:00:00,10.46,10.47,10.43,10.43,108522.0,7.869,7.8765,7.8464,7.8464,108522.0
2020-07-28 15:10:00,10.44,10.45,10.39,10.43,135791.0,7.8539,7.8614,7.8163,7.8464,135791.0
2020-07-28 15:20:00,10.43,10.44,10.36,10.36,145343.0,7.8464,7.8539,7.7937,7.7937,145343.0
2020-07-28 15:30:00,10.37,10.38,10.32,10.34,194289.0,7.8012,7.8088,7.7636,7.7787,194289.0
2020-07-28 15:40:00,10.34,10.37,10.32,10.34,333182.0,7.7787,7.8012,7.7636,7.7787,333182.0
2020-07-28 15:50:00,10.34,10.37,10.31,10.34,523894.0,7.7787,7.8012,7.7561,7.7787,523894.0
2020-07-29 09:30:00,10.41,10.44,10.27,10.34,183915.0,7.8313,7.8539,7.726,7.7787,183915.0
2020-07-29 09:40:00,10.34,10.43,10.29,10.43,149296.0,7.7787,7.8464,7.7411,7.8464,149296.0
2020-07-29 09:50:00,10.42,10.53,10.4,10.42,174463.0,7.8389,7.9216,7.8238,7.8389,174463.0
2020-07-29 10:00:00,10.42,10.44,10.36,10.38,123453.0,7.8389,7.8539,7.7937,7.8088,123453.0
2020-07-29 10:10:00,10.38,10.42,10.35,10.39,94251.0,7.8088,7.8389,7.7862,7.8163,94251.0
2020-07-29 10:20:00,10.39,10.46,10.37,10.44,129806.0,7.8163,7.869,7.8012,7.8539,129806.0
2020-07-29 10:30:00,10.45,10.53,10.42,10.45,265644.0,7.8614,7.9216,7.8389,7.8614,265644.0
2020-07-29 10:40:00,10.45,10.48,10.42,10.48,95787.0,7.8614,7.884,7.8389,7.884,95787.0
2020-07-29 10:50:00,10.48,10.51,10.43,10.45,136499.0,7.884,7.9066,7.8464,7.8614,136499.0
2020-07-29 11:00:00,10.46,10.46,10.35,10.36,153816.0,7.869,7.869,7.7862,7.7937,153816.0
2020-07-29 11:10:00,10.35,10.39,10.31,10.38,95764.0,7.7862,7.8163,7.7561,7.8088,95764.0
2020-07-29 11:20:00,10.38,10.41,10.35,10.4,58860.0,7.8088,7.8313,7.7862,7.8238,58860.0
2020-07-29 11:30:00,10.4,10.47,10.39,10.46,101639.0,7.8238,7.8765,7.8163,7.869,101639.0
2020-07-29 11:40:00,10.45,10.48,10.43,10.43,50388.0,7.8614,7.884,7.8464,7.8464,50388.0
2020-07-29 11:50:00,10.43,10.44,10.41,10.42,108698.0,7.8464,7.8539,7.8313,7.8389,108698.0
2020-07-29 12:00:00,10.42,10.53,10.41,10.51,258797.0,7.8389,7.9216,7.8313,7.9066,258797.0
2020-07-29 12:10:00,10.51,10.51,10.43,10.46,133245.0,7.9066,7.9066,7.8464,7.869,133245.0
2020-07-29 12:20:00,10.46,10.49,10.45,10.47,113487.0,7.869,7.8915,7.8614,7.8765,113487.0
2020-07-29 12:30:00,10.47,10.51,10.46,10.49,80155.0,7.8765,7.9066,7.869,7.8915,80155.0
2020-07-29 12:40:00,10.5,10.52,10.48,10.51,128042.0,7.899,7.9141,7.884,7.9066,128042.0
2020-07-29 12:50:00,10.51,10.52,10.47,10.49,130323.0,7.9066,7.9141,7.8765,7.8915,130323.0
2020-07-29 13:00:00,10.49,10.49,10.46,10.46,89159.0,7.8915,7.8915,7.869,7.869,89159.0
2020-07-29 13:10:00,10.47,10.53,10.46,10.52,123764.0,7.8765,7.9216,7.869,7.9141,123764.0
2020-07-29 13:20:00,10.53,10.57,10.52,10.55,192047.0,7.9216,7.9517,7.9141,7.9367,192047.0
2020-07-29 13:30:00,10.55,10.57,10.51,10.52,83633.0,7.9367,7.9517,7.9066,7.9141,83633.0
2020-07-29 13:40:00,10.52,10.6,10.52,10.6,170487.0,7.9141,7.9743,7.9141,7.9743,170487.0
2020-07-29 13:50:00,10.6,10.64,10.59,10.61,178780.0,7.9743,8.0044,7.9668,7.9818,178780.0
2020-07-29 14:00:00,10.61,10.64,10.6,10.63,130915.0,7.9818,8.0044,7.9743,7.9968,130915.0
2020-07-29 14:10:00,10.63,10.68,10.59,10.68,340637.0,7.9968,8.0345,7.9668,8.0345,340637.0
2020-07-29 14:20:00,10.68,10.69,10.65,10.66,143581.0,8.0345,8.042,8.0119,8.0194,143581.0
2020-07-29 14:30:00,10.67,10.71,10.65,10.7,146836.0,8.0269,8.057,8.0119,8.0495,146836.0
2020-07-29 14:40:00,10.7,10.73,10.67,10.71,124813.0,8.0495,8.0721,8.0269,8.057,124813.0
2020-07-29 14:50:00,10.72,10.74,10.7,10.71,85759.0,8.0645,8.0796,8.0495,8.057,85759.0
2020-07-29 15:00:00,10.71,10.72,10.66,10.7,150346.0,8.057,8.0645,8.0194,8.0495,150346.0
2020-07-29 15:10:00,10.69,10.75,10.68,10.74,170103.0,8.042,8.0871,8.0345,8.0796,170103.0
2020-07-29 15:20:00,10.74,10.77,10.71,10.76,227550.0,8.0796,8.1022,8.057,8.0946,227550.0
2020-07-29 15:30:00,10.76,10.79,10.74,10.77,135573.0,8.0946,8.1172,8.0796,8.1022,135573.0
2020-07-29 15:40:00,10.78,10.81,10.74,10.79,244008.0,8.1097,8.1323,8.0796,8.1172,244008.0
2020-07-29 15:50:00,10.8,10.85,10.77,10.84,702149.0,8.1247,8.1623,8.1022,8.1548,702149.0
2020-07-30 09:30:00,10.52,10.59,10.33,10.4,443345.0,7.9141,7.9668,7.7712,7.8238,443345.0
2020-07-30 09:40:00,10.4,10.46,10.34,10.35,322830.0,7.8238,7.869,7.7787,7.7862,322830.0
2020-07-30 09:50:00,10.34,10.34,10.22,10.24,433698.0,7.7787,7.7787,7.6884,7.7034,433698.0
2020-07-30 10:00:00,10.25,10.27,10.16,10.24,376905.0,7.711,7.726,7.6433,7.7034,376905.0
2020-07-30 10:10:00,10.24,10.3,10.19,10.22,114946.0,7.7034,7.7486,7.6658,7.6884,114946.0
2020-07-30 10:20:00,10.21,10.29,10.16,10.29,212107.0,7.6809,7.7411,7.6433,7.7411,212107.0
2020-07-30 10:30:00,10.28,10.31,10.21,10.23,189513.0,7.7335,7.7561,7.6809,7.6959,189513.0
2020-07-30 10:40:00,10.23,10.29,10.21,10.22,148533.0,7.6959,7.7411,7.6809,7.6884,148533.0
2020-07-30 10:50:00,10.22,10.3,10.2,10.3,203361.0,7.6884,7.7486,7.6734,7.7486,203361.0
2020-07-30 11:00:00,10.3,10.41,10.29,10.36,254244.0,7.7486,7.8313,7.7411,7.7937,254244.0
2020-07-30 11:10:00,10.36,10.41,10.34,10.38,184646.0,7.7937,7.8313,7.7787,7.8088,184646.0
2020-07-30 11:20:00,10.38,10.38,10.25,10.31,183725.0,7.8088,7.8088,7.711,7.7561,183725.0
2020-07-30 11:30:00,10.31,10.35,10.23,10.32,148034.0,7.7561,7.7862,7.6959,7.7636,148034.0
2020-07-30 11:40:00,10.33,10.36,10.31,10.31,102826.0,7.7712,7.7937,7.7561,7.7561,102826.0
2020-07-30 11:50:00,10.31,10.39,10.3,10.39,104763.0,7.7561,7.8163,7.7486,7.8163,104763.0
2020-07-30 12:00:00,10.38,10.4,10.35,10.38,157972.0,7.8088,7.8238,7.7862,7.8088,157972.0
2020-07-30 12:10:00,10.38,10.45,10.36,10.43,126913.0,7.8088,7.8614,7.7937,7.8464,126913.0
2020-07-30 12:20:00,10.43,10.43,10.37,10.38,80779.0,7.8464,7.8464,7.8012,7.8088,80779.0
2020-07-30 12:30:00,10.38,10.42,10.38,10.38,84125.0,7.8088,7.8389,7.8088,7.8088,84125.0
2020-07-30 12:40:00,10.39,10.39,10.36,10.38,73776.0,7.8163,7.8163,7.7937,7.8088,73776.0
2020-07-30 12:50:00,10.38,10.43,10.37,10.38,92018.0,7.8088,7.8464,7.8012,7.8088,92018.0
2020-07-30 13:00:00,10.38,10.44,10.37,10.43,85461.0,7.8088,7.8539,7.8012,7.8464,85461.0
2020-07-30 13:10:00,10.43,10.44,10.4,10.41,69548.0,7.8464,7.8539,7.8238,7.8313,69548.0
2020-07-30 13:20:00,10.41,10.41,10.35,10.37,104149.0,7.8313,7.8313,7.7862,7.8012,104149.0
2020-07-30 13:30:00,10.37,10.39,10.34,10.35,82081.0,7.8012,7.8163,7.7787,7.7862,82081.0
2020-07-30 13:40:00,10.35,10.35,10.3,10.32,73458.0,7.7862,7.7862,7.7486,7.7636,73458.0
2020-07-30 13:50:00,10.32,10.33,10.28,10.29,74947.0,7.7636,7.7712,7.7335,7.7411,74947.0
2020-07-30 14:00:00,10.29,10.35,10.27,10.35,107136.0,7.7411,7.7862,7.726,7.7862,107136.0
2020-07-30 14:10:00,10.35,10.39,10.34,10.36,75229.0,7.7862,7.8163,7.7787,7.7937,75229.0
2020-07-30 14:20:00,10.36,10.42,10.36,10.38,124595.0,7.7937,7.8389,7.7937,7.8088,124595.0
2020-07-30 14:30:00,10.39,10.44,10.38,10.42,99384.0,7.8163,7.8539,7.8088,7.8389,99384.0
2020-07-30 14:40:00,10.42,10.43,10.39,10.4,74390.0,7.8389,7.8464,7.8163,7.8238,74390.0
2020-07-30 14:50:00,10.41,10.42,10.38,10.4,88298.0,7.8313,7.8389,7.8088,7.8238,88298.0
2020-07-30 15:00:00,10.4,10.43,10.39,10.4,99621.0,7.8238,7.8464,7.8163,7.8238,99621.0
2020-07-30 15:10:00,10.4,10.44,10.38,10.43,122124.0,7.8238,7.8539,7.8088,7.8464,122124.0
2020-07-30 15:20:00,10.43,10.49,10.41,10.46,149831.0,7.8464,7.8915,7.8313,7.869,149831.0
2020-07-30 15:30:00,10.47,10.5,10.45,10.45,154775.0,7.8765,7.899,7.8614,7.8614,154775.0
2020-07-30 15:40:00,10.45,10.46,10.38,10.4,279698.0,7.8614,7.869,7.8088,7.8238,279698.0
2020-07-30 15:50:00,10.4,10.4,10.34,10.34,752001.0,7.8238,7.8238,7.7787,7.7787,752001.0
2020-07-31 09:30:00,10.23,10.36,10.13,10.28,309889.0,7.6959,7.7937,7.6207,7.7335,309889.0
2020-07-31 09:40:00,10.27,10.32,10.16,10.18,185357.0,7.726,7.7636,7.6433,7.6583,185357.0
2020-07-31 09:50:00,10.17,10.37,10.13,10.37,265685.0,7.6508,7.8012,7.6207,7.8012,265685.0
2020-07-31 10:00:00,10.37,10.45,10.32,10.32,201804.0,7.8012,7.8614,7.7636,7.7636,201804.0
2020-07-31 10:10:00,10.32,10.35,10.29,10.3,184147.0,7.7636,7.7862,7.7411,7.7486,184147.0
2020-07-31 10:20:00,10.29,10.3,10.22,10.25,128683.0,7.7411,7.7486,7.6884,7.711,128683.0
2020-07-31 10:30:00,10.25,10.28,10.23,10.25,147438.0,7.711,7.7335,7.6959,7.711,147438.0
2020-07-31 10:40:00,10.26,10.26,10.17,10.21,130425.0,7.7185,7.7185,7.6508,7.6809,130425.0
2020-07-31 10:50:00,10.22,10.26,10.18,10.23,138403.0,7.6884,7.7185,7.6583,7.6959,138403.0
2020-07-31 11:00:00,10.23,10.26,10.19,10.21,74163.0,7.6959,7.7185,7.6658,7.6809,74163.0
2020-07-31 11:10:00,10.2,10.22,10.15,10.21,140176.0,7.6734,7.6884,7.6357,7.6809,140176.0
2020-07-31 11:20:00,10.21,10.28,10.21,10.28,107465.0,7.6809,7.7335,7.6809,7.7335,107465.0
2020-07-31 11:30:00,10.28,10.29,10.24,10.25,91369.0,7.7335,7.7411,7.7034,7.711,91369.0
2020-07-31 11:40:00,10.25,10.27,10.24,10.26,35090.0,7.711,7.726,7.7034,7.7185,35090.0
2020-07-31 11:50:00,10.26,10.28,10.24,10.27,55217.0,7.7185,7.7335,7.7034,7.726,55217.0
2020-07-31 12:00:00,10.27,10.27,10.21,10.21,85223.0,7.726,7.726,7.6809,7.6809,85223.0
2020-07-31 12:10:00,10.21,10.27,10.21,10.22,77405.0,7.6809,7.726,7.6809,7.6884,77405.0
2020-07-31 12:20:00,10.21,10.3,10.21,10.29,62667.0,7.6809,7.7486,7.6809,7.7411,62667.0
2020-07-31 12:30:00,10.28,10.32,10.27,10.3,114828.0,7.7335,7.7636,7.726,7.7486,114828.0
2020-07-31 12:40:00,10.3,10.32,10.28,10.3,94204.0,7.7486,7.7636,7.7335,7.7486,94204.0
2020-07-31 12:50:00,10.31,10.32,10.28,10.31,80897.0,7.7561,7.7636,7.7335,7.7561,80897.0
2020-07-31 13:00:00,10.31,10.36,10.3,10.34,94742.0,7.7561,7.7937,7.7486,7.7787,94742.0
2020-07-31 13:10:00,10.34,10.4,10.33,10.4,139599.0,7.7787,7.8238,7.7712,7.8238,139599.0
2020-07-31 13:20:00,10.39,10.45,10.39,10.41,152360.0,7.8163,7.8614,7.8163,7.8313,152360.0
2020-07-31 13:30:00,10.42,10.47,10.42,10.45,93436.0,7.8389,7.8765,7.8389,7.8614,93436.0
2020-07-31 13:40:00,10.45,10.47,10.4,10.43,102266.0,7.8614,7.8765,7.8238,7.8464,102266.0
2020-07-31 13:50:00,10.43,10.48,10.42,10.46,121475.0,7.8464,7.884,7.8389,7.869,121475.0
2020-07-31 14:00:00,10.46,10.5,10.39,10.39,147100.0,7.869,7.899,7.8163,7.8163,147100.0
2020-07-31 14:10:00,10.39,10.42,10.38,10.41,161667.0,7.8163,7.8389,7.8088,7.8313,161667.0
2020-07-31 14:20:00,10.41,10.45,10.4,10.44,90725.0,7.8313,7.8614,7.8238,7.8539,90725.0
2020-07-31 14:30:00,10.44,10.47,10.43,10.45,142711.0,7.8539,7.8765,7.8464,7.8614,142711.0
2020-07-31 14:40:00,10.45,10.48,10.44,10.46,102654.0,7.8614,7.884,7.8539,7.869,102654.0
2020-07-31 14:50:00,10.46,10.48,10.42,10.46,156262.0,7.869,7.884,7.8389,7.869,156262.0
2020-07-31 15:00:00,10.46,10.49,10.43,10.47,135661.0,7.869,7.8915,7.8464,7.8765,135661.0
2020-07-31 15:10:00,10.47,10.48,10.42,10.44,127963.0,7.8765,7.884,7.8389,7.8539,127963.0
2020-07-31 15:20:00,10.44,10.46,10.41,10.43,133731.0,7.8539,7.869,7.8313,7.8464,133731.0
2020-07-31 15:30:00,10.43,10.46,10.41,10.46,261528.0,7.8464,7.869,7.8313,7.869,261528.0
2020-07-31 15:40:00,10.45,10.52,10.43,10.51,410172.0,7.8614,7.9141,7.8464,7.9066,410172.0
2020-07-31 15:50:00,10.51,10.52,10.43,10.49,774416.0,7.9066,7.9141,7.8464,7.8915,774416.0
2020-08-03 09:30:00,10.51,10.52,10.35,10.41,355704.0,7.9066,7.9141,7.7862,7.8313,355704.0
2020-08-03 09:40:00,10.42,10.45,10.32,10.39,225114.0,7.8389,7.8614,7.7636,7.8163,225114.0
2020-08-03 09:50:00,10.39,10.43,10.31,10.35,139518.0,7.8163,7.8464,7.7561,7.7862,139518.0
2020-08-03 10:00:00,10.35,10.43,10.28,10.42,148280.0,7.7862,7.8464,7.7335,7.8389,148280.0
2020-08-03 10:10:00,10.41,10.47,10.36,10.36,95918.0,7.8313,7.8765,7.7937,7.7937,95918.0
2020-08-03 10:20:00,10.37,10.39,10.34,10.37,90222.0,7.8012,7.8163,7.7787,7.8012,90222.0
2020-08-03 10:30:00,10.36,10.41,10.35,10.4,158076.0,7.7937,7.8313,7.7862,7.8238,158076.0
2020-08-03 10:40:00,10.4,10.45,10.38,10.43,118713.0,7.8238,7.8614,7.8088,7.8464,118713.0
2020-08-03 10:50:00,10.42,10.49,10.41,10.47,128346.0,7.8389,7.8915,7.8313,7.8765,128346.0
2020-08-03 11:00:00,10.48,10.53,10.41,10.42,188391.0,7.884,7.9216,7.8313,7.8389,188391.0
2020-08-03 11:10:00,10.42,10.47,10.41,10.46,108978.0,7.8389,7.8765,7.8313,7.869,108978.0
2020-08-03 11:20:00,10.46,10.52,10.46,10.49,99914.0,7.869,7.9141,7.869,7.8915,99914.0
2020-08-03 11:30:00,10.5,10.53,10.48,10.51,111945.0,7.899,7.9216,7.884,7.9066,111945.0
2020-08-03 11:40:00,10.51,10.53,10.48,10.53,71150.0,7.9066,7.9216,7.884,7.9216,71150.0
2020-08-03 11:50:00,10.53,10.56,10.5,10.52,126894.0,7.9216,7.9442,7.899,7.9141,126894.0
2020-08-03 12:00:00,10.53,10.55,10.5,10.51,83571.0,7.9216,7.9367,7.899,7.9066,83571.0
2020-08-03 12:10:00,10.51,10.57,10.5,10.57,59647.0,7.9066,7.9517,7.899,7.9517,59647.0
2020-08-03 12:20:00,10.57,10.6,10.55,10.55,99922.0,7.9517,7.9743,7.9367,7.9367,99922.0
2020-08-03 12:30:00,10.55,10.61,10.55,10.61,57610.0,7.9367,7.9818,7.9367,7.9818,57610.0
2020-08-03 12:40:00,10.61,10.63,10.58,10.63,72176.0,7.9818,7.9968,7.9592,7.9968,72176.0
2020-08-03 12:50:00,10.63,10.65,10.62,10.63,77110.0,7.9968,8.0119,7.9893,7.9968,77110.0
2020-08-03 13:00:00,10.63,10.66,10.61,10.65,59686.0,7.9968,8.0194,7.9818,8.0119,59686.0
2020-08-03 13:10:00,10.65,10.66,10.61,10.62,101876.0,8.0119,8.0194,7.9818,7.9893,101876.0
2020-08-03 13:20:00,10.62,10.69,10.62,10.69,88968.0,7.9893,8.042,7.9893,8.042,88968.0
2020-08-03 13:30:00,10.69,10.71,10.66,10.7,92128.0,8.042,8.057,8.0194,8.0495,92128.0
2020-08-03 13:40:00,10.7,10.71,10.67,10.69,92070.0,8.0495,8.057,8.0269,8.042,92070.0
2020-08-03 13:50:00,10.68,10.77,10.68,10.75,227965.0,8.0345,8.1022,8.0345,8.0871,227965.0
2020-08-03 14:00:00,10.75,10.75,10.65,10.66,181109.0,8.0871,8.0871,8.0119,8.0194,181109.0
2020-08-03 14:10:00,10.66,10.68,10.63,10.66,64097.0,8.0194,8.0345,7.9968,8.0194,64097.0
2020-08-03 14:20:00,10.66,10.67,10.64,10.66,100376.0,8.0194,8.0269,8.0044,8.0194,100376.0
2020-08-03 14:30:00,10.66,10.66,10.6,10.62,105322.0,8.0194,8.0194,7.9743,7.9893,105322.0
2020-08-03 14:40:00,10.63,10.69,10.62,10.67,82739.0,7.9968,8.042,7.9893,8.0269,82739.0
2020-08-03 14:50:00,10.67,10.68,10.63,10.68,98908.0,8.0269,8.0345,7.9968,8.0345,98908.0
2020-08-03 15:00:00,10.68,10.69,10.64,10.65,70528.0,8.0345,8.042,8.0044,8.0119,70528.0
2020-08-03 15:10:00,10.66,10.68,10.62,10.65,96980.0,8.0194,8.0345,7.9893,8.0119,96980.0
2020-08-03 15:20:00,10.65,10.66,10.62,10.65,156553.0,8.0119,8.0194,7.9893,8.0119,156553.0
2020-08-03 15:30:00,10.65,10.67,10.62,10.66,152610.0,8.0119,8.0269,7.9893,8.0194,152610.0
2020-08-03 15:40:00,10.66,10.69,10.64,10.68,314026.0,8.0194,8.042,8.0044,8.0345,314026.0
2020-08-03 15:50:00,10.67,10.68,10.6,10.6,718130.0,8.0269,8.0345,7.9743,7.9743,718130.0
2020-08-04 09:30:00,10.57,10.79,10.55,10.7,240800.0,7.9517,8.1172,7.9367,8.0495,240800.0
2020-08-04 09:40:00,10.7,10.74,10.63,10.71,281845.0,8.0495,8.0796,7.9968,8.057,281845.0
2020-08-04 09:50:00,10.71,10.94,10.71,10.94,601497.0,8.057,8.2301,8.057,8.2301,601497.0
2020-08-04 10:00:00,10.94,11.06,10.87,11.04,591328.0,8.2301,8.3203,8.1774,8.3053,591328.0
2020-08-04 10:10:00,11.04,11.14,11.01,11.1,523747.0,8.3053,8.3805,8.2827,8.3504,523747.0
2020-08-04 10:20:00,11.1,11.12,11.03,11.07,180849.0,8.3504,8.3655,8.2978,8.3278,180849.0
2020-08-04 10:30:00,11.07,11.09,10.99,11.09,262806.0,8.3278,8.3429,8.2677,8.3429,262806.0
2020-08-04 10:40:00,11.09,11.12,11.02,11.08,211426.0,8.3429,8.3655,8.2902,8.3354,211426.0
2020-08-04 10:50:00,11.09,11.17,11.03,11.04,201943.0,8.3429,8.4031,8.2978,8.3053,201943.0
2020-08-04 11:00:00,11.04,11.12,11.02,11.04,111277.0,8.3053,8.3655,8.2902,8.3053,111277.0
2020-08-04 11:10:00,11.04,11.12,11.02,11.05,140599.0,8.3053,8.3655,8.2902,8.3128,140599.0
2020-08-04 11:20:00,11.06,11.15,11.03,11.12,142176.0,8.3203,8.388,8.2978,8.3655,142176.0
2020-08-04 11:30:00,11.12,11.13,10.99,11.05,249687.0,8.3655,8.373,8.2677,8.3128,249687.0
2020-08-04 11:40:00,11.06,11.17,11.02,11.14,204111.0,8.3203,8.4031,8.2902,8.3805,204111.0
2020-08-04 11:50:00,11.13,11.17,11.1,11.15,161822.0,8.373,8.4031,8.3504,8.388,161822.0
2020-08-04 12:00:00,11.15,11.16,11.0,11.01,260029.0,8.388,8.3956,8.2752,8.2827,260029.0
2020-08-04 12:10:00,11.0,11.12,10.97,11.1,207831.0,8.2752,8.3655,8.2526,8.3504,207831.0
2020-08-04 12:20:00,11.1,11.29,11.09,11.24,426203.0,8.3504,8.4934,8.3429,8.4557,426203.0
2020-08-04 12:30:00,11.24,11.26,11.13,11.13,170006.0,8.4557,8.4708,8.373,8.373,170006.0
2020-08-04 12:40:00,11.13,11.19,11.08,11.17,129196.0,8.373,8.4181,8.3354,8.4031,129196.0
2020-08-04 12:50:00,11.17,11.21,11.13,11.17,137254.0,8.4031,8.4332,8.373,8.4031,137254.0
2020-08-04 13:00:00,11.17,11.19,11.1,11.13,78788.0,8.4031,8.4181,8.3504,8.373,78788.0
2020-08-04 13:10:00,11.14,11.18,11.09,11.18,123334.0,8.3805,8.4106,8.3429,8.4106,123334.0
2020-08-04 13:20:00,11.18,11.2,11.16,11.2,93027.0,8.4106,8.4256,8.3956,8.4256,93027.0
2020-08-04 13:30:00,11.2,11.25,11.2,11.24,88418.0,8.4256,8.4633,8.4256,8.4557,88418.0
2020-08-04 13:40:00,11.24,11.32,11.22,11.28,145449.0,8.4557,8.5159,8.4407,8.4858,145449.0
2020-08-04 13:50:00,11.28,11.32,11.27,11.28,134495.0,8.4858,8.5159,8.4783,8.4858,134495.0
2020-08-04 14:00:00,11.28,11.31,11.2,11.21,213886.0,8.4858,8.5084,8.4256,8.4332,213886.0
2020-08-04 14:10:00,11.21,11.24,11.16,11.24,142819.0,8.4332,8.4557,8.3956,8.4557,142819.0
2020-08-04 14:20:00,11.24,11.28,11.22,11.23,102327.0,8.4557,8.4858,8.4407,8.4482,102327.0
2020-08-04 14:30:00,11.24,11.24,11.18,11.2,173737.0,8.4557,8.4557,8.4106,8.4256,173737.0
2020-08-04 14:40:00,11.2,11.23,11.15,11.16,175587.0,8.4256,8.4482,8.388,8.3956,175587.0
2020-08-04 14:50:00,11.16,11.22,11.15,11.22,109561.0,8.3956,8.4407,8.388,8.4407,109561.0
2020-08-04 15:00:00,11.22,11.22,11.13,11.17,170617.0,8.4407,8.4407,8.373,8.4031,170617.0
2020-08-04 15:10:00,11.17,11.2,11.16,11.18,138271.0,8.4031,8.4256,8.3956,8.4106,138271.0
2020-08-04 15:20:00,11.18,11.21,11.15,11.19,167057.0,8.4106,8.4332,8.388,8.4181,167057.0
2020-08-04 15:30:00,11.19,11.21,11.06,11.09,479922.0,8.4181,8.4332,8.3203,8.3429,479922.0
2020-08-04 15:40:00,11.1,11.13,11.06,11.09,463750.0,8.3504,8.373,8.3203,8.3429,463750.0
2020-08-04 15:50:00,11.1,11.13,11.06,11.1,958965.0,8.3504,8.373,8.3203,8.3504,958965.0
2020-08-05 09:30:00,11.86,12.01,11.68,11.79,1339423.0,8.9222,9.035,8.7867,8.8695,1339423.0
2020-08-05 09:40:00,11.8,11.85,11.59,11.61,517693.0,8.877,8.9146,8.719,8.7341,517693.0
2020-08-05 09:50:00,11.61,11.77,11.58,11.66,563843.0,8.7341,8.8545,8.7115,8.7717,563843.0
2020-08-05 10:00:00,11.66,11.81,11.55,11.8,752362.0,8.7717,8.8845,8.6889,8.877,752362.0
2020-08-05 10:10:00,11.81,11.83,11.61,11.68,483509.0,8.8845,8.8996,8.7341,8.7867,483509.0
2020-08-05 10:20:00,11.69,11.84,11.68,11.81,397539.0,8.7943,8.9071,8.7867,8.8845,397539.0
2020-08-05 10:30:00,11.82,11.97,11.8,11.93,653776.0,8.8921,9.0049,8.877,8.9748,653776.0
2020-08-05 10:40:00,11.93,12.1,11.83,12.08,328647.0,8.9748,9.1027,8.8996,9.0877,328647.0
2020-08-05 10:50:00,12.08,12.11,11.9,12.01,354706.0,9.0877,9.1102,8.9523,9.035,354706.0
2020-08-05 11:00:00,12.0,12.02,11.93,11.99,262294.0,9.0275,9.0425,8.9748,9.02,262294.0
2020-08-05 11:10:00,11.99,12.04,11.96,11.98,314025.0,9.02,9.0576,8.9974,9.0124,314025.0
2020-08-05 11:20:00,11.98,12.14,11.97,12.1,225836.0,9.0124,9.1328,9.0049,9.1027,225836.0
2020-08-05 11:30:00,12.1,12.11,12.02,12.05,192535.0,9.1027,9.1102,9.0425,9.0651,192535.0
2020-08-05 11:40:00,12.05,12.11,12.01,12.09,179647.0,9.0651,9.1102,9.035,9.0952,179647.0
2020-08-05 11:50:00,12.09,12.14,12.05,12.05,181768.0,9.0952,9.1328,9.0651,9.0651,181768.0
2020-08-05 12:00:00,12.05,12.1,11.97,12.0,230162.0,9.0651,9.1027,9.0049,9.0275,230162.0
2020-08-05 12:10:00,12.0,12.0,11.95,11.98,157793.0,9.0275,9.0275,8.9899,9.0124,157793.0
2020-08-05 12:20:00,11.98,12.02,11.94,11.99,248898.0,9.0124,9.0425,8.9823,9.02,248898.0
2020-08-05 12:30:00,11.98,12.01,11.94,12.01,227490.0,9.0124,9.035,8.9823,9.035,227490.0
2020-08-05 12:40:00,12.01,12.01,11.94,11.96,253452.0,9.035,9.035,8.9823,8.9974,253452.0
2020-08-05 12:50:00,11.96,11.96,11.86,11.9,183726.0,8.9974,8.9974,8.9222,8.9523,183726.0
2020-08-05 13:00:00,11.9,11.91,11.82,11.88,256241.0,8.9523,8.9598,8.8921,8.9372,256241.0
2020-08-05 13:10:00,11.88,11.9,11.85,11.89,128851.0,8.9372,8.9523,8.9146,8.9447,128851.0
2020-08-05 13:20:00,11.89,11.91,11.85,11.88,124365.0,8.9447,8.9598,8.9146,8.9372,124365.0
2020-08-05 13:30:00,11.88,11.91,11.83,11.91,120039.0,8.9372,8.9598,8.8996,8.9598,120039.0
2020-08-05 13:40:00,11.91,11.92,11.85,11.86,81591.0,8.9598,8.9673,8.9146,8.9222,81591.0
2020-08-05 13:50:00,11.86,11.93,11.85,11.93,132632.0,8.9222,8.9748,8.9146,8.9748,132632.0
2020-08-05 14:00:00,11.92,11.92,11.78,11.78,194492.0,8.9673,8.9673,8.862,8.862,194492.0
2020-08-05 14:10:00,11.79,11.86,11.77,11.81,155375.0,8.8695,8.9222,8.8545,8.8845,155375.0
2020-08-05 14:20:00,11.81,11.86,11.81,11.83,180102.0,8.8845,8.9222,8.8845,8.8996,180102.0
2020-08-05 14:30:00,11.83,11.86,11.8,11.82,215490.0,8.8996,8.9222,8.877,8.8921,215490.0
2020-08-05 14:40:00,11.82,11.89,11.81,11.84,125733.0,8.8921,8.9447,8.8845,8.9071,125733.0
2020-08-05 14:50:00,11.84,11.9,11.78,11.85,232335.0,8.9071,8.9523,8.862,8.9146,232335.0
2020-08-05 15:00:00,11.86,11.94,11.86,11.94,153790.0,8.9222,8.9823,8.9222,8.9823,153790.0
2020-08-05 15:10:00,11.94,11.97,11.88,11.96,268394.0,8.9823,9.0049,8.9372,8.9974,268394.0
2020-08-05 15:20:00,11.96,11.99,11.93,11.96,202212.0,8.9974,9.02,8.9748,8.9974,202212.0
2020-08-05 15:30:00,11.96,12.08,11.95,12.07,364545.0,8.9974,9.0877,8.9899,9.0801,364545.0
2020-08-05 15:40:00,12.07,12.1,12.01,12.05,557824.0,9.0801,9.1027,9.035,9.0651,557824.0
2020-08-05 15:50:00,12.05,12.11,12.0,12.04,939173.0,9.0651,9.1102,9.0275,9.0576,939173.0
2020-08-06 09:30:00,11.9,12.0,11.8,11.84,455036.0,8.9523,9.0275,8.877,8.9071,455036.0
2020-08-06 09:40:00,11.84,12.05,11.82,12.04,380565.0,8.9071,9.0651,8.8921,9.0576,380565.0
2020-08-06 09:50:00,12.04,12.05,11.84,11.87,344252.0,9.0576,9.0651,8.9071,8.9297,344252.0
2020-08-06 10:00:00,11.87,11.88,11.78,11.87,348544.0,8.9297,8.9372,8.862,8.9297,348544.0
2020-08-06 10:10:00,11.86,11.94,11.83,11.9,362815.0,8.9222,8.9823,8.8996,8.9523,362815.0
2020-08-06 10:20:00,11.9,11.98,11.88,11.98,269813.0,8.9523,9.0124,8.9372,9.0124,269813.0
2020-08-06 10:30:00,11.98,12.01,11.94,11.96,223684.0,9.0124,9.035,8.9823,8.9974,223684.0
2020-08-06 10:40:00,11.96,11.96,11.79,11.79,170428.0,8.9974,8.9974,8.8695,8.8695,170428.0
2020-08-06 10:50:00,11.79,11.79,11.7,11.77,219164.0,8.8695,8.8695,8.8018,8.8545,219164.0
2020-08-06 11:00:00,11.77,11.79,11.75,11.77,125905.0,8.8545,8.8695,8.8394,8.8545,125905.0
2020-08-06 11:10:00,11.77,11.83,11.74,11.75,206798.0,8.8545,8.8996,8.8319,8.8394,206798.0
2020-08-06 11:20:00,11.75,11.77,11.66,11.7,112401.0,8.8394,8.8545,8.7717,8.8018,112401.0
2020-08-06 11:30:00,11.7,11.74,11.67,11.71,91563.0,8.8018,8.8319,8.7792,8.8093,91563.0
2020-08-06 11:40:00,11.71,11.72,11.65,11.71,95094.0,8.8093,8.8168,8.7642,8.8093,95094.0
2020-08-06 11:50:00,11.7,11.74,11.68,11.74,67910.0,8.8018,8.8319,8.7867,8.8319,67910.0
2020-08-06 12:00:00,11.74,11.76,11.67,11.69,142969.0,8.8319,8.8469,8.7792,8.7943,142969.0
2020-08-06 12:10:00,11.68,11.68,11.64,11.66,138449.0,8.7867,8.7867,8.7567,8.7717,138449.0
2020-08-06 12:20:00,11.66,11.69,11.63,11.69,107415.0,8.7717,8.7943,8.7491,8.7943,107415.0
2020-08-06 12:30:00,11.69,11.71,11.66,11.67,99959.0,8.7943,8.8093,8.7717,8.7792,99959.0
2020-08-06 12:40:00,11.67,11.68,11.64,11.65,83257.0,8.7792,8.7867,8.7567,8.7642,83257.0
2020-08-06 12:50:00,11.65,11.69,11.64,11.69,96529.0,8.7642,8.7943,8.7567,8.7943,96529.0
2020-08-06 13:00:00,11.69,11.73,11.68,11.73,140785.0,8.7943,8.8244,8.7867,8.8244,140785.0
2020-08-06 13:10:00,11.73,11.76,11.72,11.73,105689.0,8.8244,8.8469,8.8168,8.8244,105689.0
2020-08-06 13:20:00,11.73,11.75,11.71,11.73,89151.0,8.8244,8.8394,8.8093,8.8244,89151.0
2020-08-06 13:30:00,11.73,11.75,11.71,11.75,91603.0,8.8244,8.8394,8.8093,8.8394,91603.0
2020-08-06 13:40:00,11.75,11.75,11.73,11.74,59078.0,8.8394,8.8394,8.8244,8.8319,59078.0
2020-08-06 13:50:00,11.74,11.74,11.66,11.67,117369.0,8.8319,8.8319,8.7717,8.7792,117369.0
2020-08-06 14:00:00,11.66,11.7,11.66,11.68,93164.0,8.7717,8.8018,8.7717,8.7867,93164.0
2020-08-06 14:10:00,11.67,11.7,11.66,11.68,149990.0,8.7792,8.8018,8.7717,8.7867,149990.0
2020-08-06 14:20:00,11.68,11.7,11.66,11.7,83081.0,8.7867,8.8018,8.7717,8.8018,83081.0
2020-08-06 14:30:00,11.69,11.69,11.66,11.68,85900.0,8.7943,8.7943,8.7717,8.7867,85900.0
2020-08-06 14:40:00,11.68,11.7,11.65,11.7,89779.0,8.7867,8.8018,8.7642,8.8018,89779.0
2020-08-06 14:50:00,11.7,11.72,11.67,11.69,113180.0,8.8018,8.8168,8.7792,8.7943,113180.0
2020-08-06 15:00:00,11.69,11.7,11.65,11.7,126999.0,8.7943,8.8018,8.7642,8.8018,126999.0
2020-08-06 15:10:00,11.7,11.72,11.67,11.71,185747.0,8.8018,8.8168,8.7792,8.8093,185747.0
2020-08-06 15:20:00,11.71,11.73,11.7,11.73,518117.0,8.8093,8.8244,8.8018,8.8244,518117.0
2020-08-06 15:30:00,11.73,11.77,11.71,11.77,362202.0,8.8244,8.8545,8.8093,8.8545,362202.0
2020-08-06 15:40:00,11.77,11.77,11.7,11.73,392704.0,8.8545,8.8545,8.8018,8.8244,392704.0
2020-08-06 15:50:00,11.73,11.8,11.72,11.78,926302.0,8.8244,8.877,8.8168,8.862,926302.0
2020-08-07 09:30:00,11.57,11.63,11.43,11.55,318817.0,8.704,8.7491,8.5987,8.6889,318817.0
2020-08-07 09:40:00,11.56,11.68,11.55,11.65,338900.0,8.6965,8.7867,8.6889,8.7642,338900.0
2020-08-07 09:50:00,11.66,11.67,11.6,11.63,129998.0,8.7717,8.7792,8.7266,8.7491,129998.0
2020-08-07 10:00:00,11.62,11.7,11.62,11.68,279730.0,8.7416,8.8018,8.7416,8.7867,279730.0
2020-08-07 10:10:00,11.69,11.72,11.63,11.65,189743.0,8.7943,8.8168,8.7491,8.7642,189743.0
2020-08-07 10:20:00,11.65,11.78,11.65,11.77,191613.0,8.7642,8.862,8.7642,8.8545,191613.0
2020-08-07 10:30:00,11.78,11.98,11.77,11.91,695805.0,8.862,9.0124,8.8545,8.9598,695805.0
2020-08-07 10:40:00,11.9,11.91,11.84,11.86,139740.0,8.9523,8.9598,8.9071,8.9222,139740.0
2020-08-07 10:50:00,11.86,11.87,11.79,11.85,167967.0,8.9222,8.9297,8.8695,8.9146,167967.0
2020-08-07 11:00:00,11.85,11.92,11.84,11.86,134096.0,8.9146,8.9673,8.9071,8.9222,134096.0
2020-08-07 11:10:00,11.85,11.86,11.76,11.78,127876.0,8.9146,8.9222,8.8469,8.862,127876.0
2020-08-07 11:20:00,11.78,11.82,11.77,11.77,115154.0,8.862,8.8921,8.8545,8.8545,115154.0
2020-08-07 11:30:00,11.77,11.8,11.73,11.78,112940.0,8.8545,8.877,8.8244,8.862,112940.0
2020-08-07 11:40:00,11.78,11.8,11.72,11.74,82676.0,8.862,8.877,8.8168,8.8319,82676.0
2020-08-07 11:50:00,11.74,11.75,11.68,11.71,101892.0,8.8319,8.8394,8.7867,8.8093,101892.0
2020-08-07 12:00:00,11.7,11.78,11.69,11.77,202976.0,8.8018,8.862,8.7943,8.8545,202976.0
2020-08-07 12:10:00,11.77,11.82,11.75,11.78,227944.0,8.8545,8.8921,8.8394,8.862,227944.0
2020-08-07 12:20:00,11.76,11.83,11.75,11.81,103770.0,8.8469,8.8996,8.8394,8.8845,103770.0
2020-08-07 12:30:00,11.82,11.9,11.78,11.82,185210.0,8.8921,8.9523,8.862,8.8921,185210.0
2020-08-07 12:40:00,11.82,11.86,11.82,11.86,195161.0,8.8921,8.9222,8.8921,8.9222,195161.0
2020-08-07 12:50:00,11.86,11.86,11.79,11.8,94084.0,8.9222,8.9222,8.8695,8.877,94084.0
2020-08-07 13:00:00,11.81,11.83,11.77,11.78,115466.0,8.8845,8.8996,8.8545,8.862,115466.0
2020-08-07 13:10:00,11.78,11.82,11.77,11.82,115368.0,8.862,8.8921,8.8545,8.8921,115368.0
2020-08-07 13:20:00,11.82,11.85,11.8,11.82,143689.0,8.8921,8.9146,8.877,8.8921,143689.0
2020-08-07 13:30:00,11.82,11.88,11.82,11.86,101808.0,8.8921,8.9372,8.8921,8.9222,101808.0
2020-08-07 13:40:00,11.86,11.92,11.85,11.88,126657.0,8.9222,8.9673,8.9146,8.9372,126657.0
2020-08-07 13:50:00,11.88,11.96,11.86,11.95,172929.0,8.9372,8.9974,8.9222,8.9899,172929.0
2020-08-07 14:00:00,11.95,11.96,11.85,11.88,124274.0,8.9899,8.9974,8.9146,8.9372,124274.0
2020-08-07 14:10:00,11.89,11.94,11.87,11.9,158400.0,8.9447,8.9823,8.9297,8.9523,158400.0
2020-08-07 14:20:00,11.9,11.98,11.89,11.9,139984.0,8.9523,9.0124,8.9447,8.9523,139984.0
2020-08-07 14:30:00,11.9,11.97,11.87,11.96,122394.0,8.9523,9.0049,8.9297,8.9974,122394.0
2020-08-07 14:40:00,11.96,11.98,11.9,11.97,114019.0,8.9974,9.0124,8.9523,9.0049,114019.0
2020-08-07 14:50:00,11.97,12.01,11.95,12.0,125379.0,9.0049,9.035,8.9899,9.0275,125379.0
2020-08-07 15:00:00,12.0,12.06,11.97,12.04,265321.0,9.0275,9.0726,9.0049,9.0576,265321.0
2020-08-07 15:10:00,12.04,12.07,11.98,12.05,239145.0,9.0576,9.0801,9.0124,9.0651,239145.0
2020-08-07 15:20:00,12.05,12.08,12.03,12.04,162553.0,9.0651,9.0877,9.05,9.0576,162553.0
2020-08-07 15:30:00,12.03,12.09,12.0,12.07,341016.0,9.05,9.0952,9.0275,9.0801,341016.0
2020-08-07 15:40:00,12.07,12.17,12.06,12.17,587240.0,9.0801,9.1554,9.0726,9.1554,587240.0
2020-08-07 15:50:00,12.17,12.17,12.09,12.1,1003860.0,9.1554,9.1554,9.0952,9.1027,1003860.0
2020-08-10 09:30:00,12.25,12.45,12.12,12.37,508569.0,9.2156,9.366,9.1178,9.3058,508569.0
2020-08-10 09:40:00,12.37,12.37,12.24,12.32,192264.0,9.3058,9.3058,9.208,9.2682,192264.0
2020-08-10 09:50:00,12.32,12.35,12.21,12.3,122960.0,9.2682,9.2908,9.1855,9.2532,122960.0
2020-08-10 10:00:00,12.3,12.36,12.29,12.29,161443.0,9.2532,9.2983,9.2456,9.2456,161443.0
2020-08-10 10:10:00,12.29,12.5,12.29,12.49,269470.0,9.2456,9.4036,9.2456,9.3961,269470.0
2020-08-10 10:20:00,12.5,12.6,12.48,12.6,331048.0,9.4036,9.4789,9.3886,9.4789,331048.0
2020-08-10 10:30:00,12.6,12.65,12.58,12.64,287224.0,9.4789,9.5165,9.4638,9.5089,287224.0
2020-08-10 10:40:00,12.64,12.7,12.59,12.65,218026.0,9.5089,9.5541,9.4713,9.5165,218026.0
2020-08-10 10:50:00,12.65,12.65,12.51,12.51,176235.0,9.5165,9.5165,9.4111,9.4111,176235.0
2020-08-10 11:00:00,12.51,12.52,12.43,12.44,156514.0,9.4111,9.4187,9.351,9.3585,156514.0
2020-08-10 11:10:00,12.44,12.44,12.34,12.36,164282.0,9.3585,9.3585,9.2833,9.2983,164282.0
2020-08-10 11:20:00,12.37,12.38,12.31,12.33,134324.0,9.3058,9.3133,9.2607,9.2757,134324.0
2020-08-10 11:30:00,12.33,12.46,12.3,12.44,207362.0,9.2757,9.3735,9.2532,9.3585,207362.0
2020-08-10 11:40:00,12.44,12.48,12.42,12.43,149289.0,9.3585,9.3886,9.3434,9.351,149289.0
2020-08-10 11:50:00,12.43,12.47,12.4,12.46,112072.0,9.351,9.3811,9.3284,9.3735,112072.0
2020-08-10 12:00:00,12.46,12.47,12.42,12.43,84380.0,9.3735,9.3811,9.3434,9.351,84380.0
2020-08-10 12:10:00,12.43,12.47,12.42,12.43,101902.0,9.351,9.3811,9.3434,9.351,101902.0
2020-08-10 12:20:00,12.43,12.48,12.43,12.48,73434.0,9.351,9.3886,9.351,9.3886,73434.0
2020-08-10 12:30:00,12.48,12.5,12.43,12.44,83742.0,9.3886,9.4036,9.351,9.3585,83742.0
2020-08-10 12:40:00,12.44,12.47,12.41,12.45,113225.0,9.3585,9.3811,9.3359,9.366,113225.0
2020-08-10 12:50:00,12.45,12.51,12.43,12.5,97671.0,9.366,9.4111,9.351,9.4036,97671.0
2020-08-10 13:00:00,12.5,12.57,12.48,12.57,120686.0,9.4036,9.4563,9.3886,9.4563,120686.0
2020-08-10 13:10:00,12.57,12.58,12.43,12.45,105063.0,9.4563,9.4638,9.351,9.366,105063.0
2020-08-10 13:20:00,12.44,12.48,12.43,12.46,152219.0,9.3585,9.3886,9.351,9.3735,152219.0
2020-08-10 13:30:00,12.46,12.51,12.43,12.51,122776.0,9.3735,9.4111,9.351,9.4111,122776.0
2020-08-10 13:40:00,12.51,12.51,12.45,12.5,86052.0,9.4111,9.4111,9.366,9.4036,86052.0
2020-08-10 13:50:00,12.5,12.51,12.45,12.46,72070.0,9.4036,9.4111,9.366,9.3735,72070.0
2020-08-10 14:00:00,12.47,12.53,12.45,12.46,120334.0,9.3811,9.4262,9.366,9.3735,120334.0
2020-08-10 14:10:00,12.46,12.53,12.44,12.53,82616.0,9.3735,9.4262,9.3585,9.4262,82616.0
2020-08-10 14:20:00,12.53,12.55,12.5,12.54,120448.0,9.4262,9.4412,9.4036,9.4337,120448.0
2020-08-10 14:30:00,12.54,12.57,12.53,12.55,108203.0,9.4337,9.4563,9.4262,9.4412,108203.0
2020-08-10 14:40:00,12.55,12.57,12.52,12.54,151787.0,9.4412,9.4563,9.4187,9.4337,151787.0
2020-08-10 14:50:00,12.54,12.57,12.51,12.54,159682.0,9.4337,9.4563,9.4111,9.4337,159682.0
2020-08-10 15:00:00,12.54,12.65,12.52,12.65,179157.0,9.4337,9.5165,9.4187,9.5165,179157.0
2020-08-10 15:10:00,12.65,12.65,12.6,12.61,209135.0,9.5165,9.5165,9.4789,9.4864,209135.0
2020-08-10 15:20:00,12.61,12.7,12.6,12.7,299389.0,9.4864,9.5541,9.4789,9.5541,299389.0
2020-08-10 15:30:00,12.7,12.7,12.59,12.63,373104.0,9.5541,9.5541,9.4713,9.5014,373104.0
2020-08-10 15:40:00,12.63,12.67,12.6,12.66,385880.0,9.5014,9.5315,9.4789,9.524,385880.0
2020-08-10 15:50:00,12.66,12.69,12.62,12.64,895889.0,9.524,9.5466,9.4939,9.5089,895889.0
2020-08-11 09:30:00,13.04,13.22,13.0,13.07,490304.0,9.8099,9.9453,9.7798,9.8324,490304.0
2020-08-11 09:40:00,13.07,13.13,13.0,13.01,206133.0,9.8324,9.8776,9.7798,9.7873,206133.0
2020-08-11 09:50:00,13.0,13.15,12.96,13.13,310309.0,9.7798,9.8926,9.7497,9.8776,310309.0
2020-08-11 10:00:00,13.14,13.25,13.05,13.06,443612.0,9.8851,9.9678,9.8174,9.8249,443612.0
2020-08-11 10:10:00,13.07,13.09,12.83,12.91,496078.0,9.8324,9.8475,9.6519,9.7121,496078.0
2020-08-11 10:20:00,12.91,12.94,12.79,12.93,337901.0,9.7121,9.7346,9.6218,9.7271,337901.0
2020-08-11 10:30:00,12.92,12.98,12.89,12.93,236937.0,9.7196,9.7647,9.697,9.7271,236937.0
2020-08-11 10:40:00,12.92,12.97,12.88,12.88,157664.0,9.7196,9.7572,9.6895,9.6895,157664.0
2020-08-11 10:50:00,12.89,13.01,12.89,13.0,181064.0,9.697,9.7873,9.697,9.7798,181064.0
2020-08-11 11:00:00,13.01,13.09,12.96,13.06,298520.0,9.7873,9.8475,9.7497,9.8249,298520.0
2020-08-11 11:10:00,13.05,13.07,12.92,12.93,145465.0,9.8174,9.8324,9.7196,9.7271,145465.0
2020-08-11 11:20:00,12.93,12.94,12.84,12.86,253353.0,9.7271,9.7346,9.6594,9.6744,253353.0
2020-08-11 11:30:00,12.85,12.89,12.8,12.88,203846.0,9.6669,9.697,9.6293,9.6895,203846.0
2020-08-11 11:40:00,12.88,12.96,12.85,12.96,86100.0,9.6895,9.7497,9.6669,9.7497,86100.0
2020-08-11 11:50:00,12.96,13.0,12.93,13.0,94127.0,9.7497,9.7798,9.7271,9.7798,94127.0
2020-08-11 12:00:00,12.99,13.01,12.96,12.98,133122.0,9.7722,9.7873,9.7497,9.7647,133122.0
2020-08-11 12:10:00,12.99,13.02,12.92,12.93,82373.0,9.7722,9.7948,9.7196,9.7271,82373.0
2020-08-11 12:20:00,12.93,12.95,12.88,12.9,95177.0,9.7271,9.7422,9.6895,9.7045,95177.0
2020-08-11 12:30:00,12.91,12.91,12.83,12.86,111128.0,9.7121,9.7121,9.6519,9.6744,111128.0
2020-08-11 12:40:00,12.86,12.88,12.85,12.85,93877.0,9.6744,9.6895,9.6669,9.6669,93877.0
2020-08-11 12:50:00,12.86,12.86,12.77,12.79,189983.0,9.6744,9.6744,9.6067,9.6218,189983.0
2020-08-11 13:00:00,12.79,12.8,12.73,12.75,70608.0,9.6218,9.6293,9.5767,9.5917,70608.0
2020-08-11 13:10:00,12.75,12.75,12.7,12.74,105829.0,9.5917,9.5917,9.5541,9.5842,105829.0
2020-08-11 13:20:00,12.74,12.82,12.73,12.8,198158.0,9.5842,9.6444,9.5767,9.6293,198158.0
2020-08-11 13:30:00,12.8,12.81,12.66,12.67,169435.0,9.6293,9.6368,9.524,9.5315,169435.0
2020-08-11 13:40:00,12.67,12.71,12.66,12.69,113777.0,9.5315,9.5616,9.524,9.5466,113777.0
2020-08-11 13:50:00,12.69,12.73,12.68,12.71,79282.0,9.5466,9.5767,9.539,9.5616,79282.0
2020-08-11 14:00:00,12.71,12.74,12.67,12.7,89112.0,9.5616,9.5842,9.5315,9.5541,89112.0
2020-08-11 14:10:00,12.7,12.74,12.67,12.68,108129.0,9.5541,9.5842,9.5315,9.539,108129.0
2020-08-11 14:20:00,12.68,12.71,12.61,12.61,142683.0,9.539,9.5616,9.4864,9.4864,142683.0
2020-08-11 14:30:00,12.61,12.63,12.54,12.55,201739.0,9.4864,9.5014,9.4337,9.4412,201739.0
2020-08-11 14:40:00,12.55,12.56,12.51,12.52,124500.0,9.4412,9.4488,9.4111,9.4187,124500.0
2020-08-11 14:50:00,12.52,12.61,12.51,12.59,221105.0,9.4187,9.4864,9.4111,9.4713,221105.0
2020-08-11 15:00:00,12.6,12.6,12.52,12.54,112169.0,9.4789,9.4789,9.4187,9.4337,112169.0
2020-08-11 15:10:00,12.54,12.62,12.41,12.43,233349.0,9.4337,9.4939,9.3359,9.351,233349.0
2020-08-11 15:20:00,12.43,12.51,12.39,12.51,137706.0,9.351,9.4111,9.3209,9.4111,137706.0
2020-08-11 15:30:00,12.51,12.54,12.44,12.49,188961.0,9.4111,9.4337,9.3585,9.3961,188961.0
2020-08-11 15:40:00,12.49,12.5,12.4,12.41,286637.0,9.3961,9.4036,9.3284,9.3359,286637.0
2020-08-11 15:50:00,12.41,12.42,12.3,12.36,719377.0,9.3359,9.3434,9.2532,9.2983,719377.0
2020-08-12 09:30:00,12.67,12.73,12.57,12.57,514336.0,9.5315,9.5767,9.4563,9.4563,514336.0
2020-08-12 09:40:00,12.55,12.64,12.51,12.54,167502.0,9.4412,9.5089,9.4111,9.4337,167502.0
2020-08-12 09:50:00,12.53,12.54,12.44,12.51,373685.0,9.4262,9.4337,9.3585,9.4111,373685.0
2020-08-12 10:00:00,12.51,12.56,12.45,12.5,232324.0,9.4111,9.4488,9.366,9.4036,232324.0
2020-08-12 10:10:00,12.5,12.52,12.43,12.52,128460.0,9.4036,9.4187,9.351,9.4187,128460.0
2020-08-12 10:20:00,12.52,12.61,12.52,12.59,162899.0,9.4187,9.4864,9.4187,9.4713,162899.0
2020-08-12 10:30:00,12.59,12.65,12.59,12.62,164060.0,9.4713,9.5165,9.4713,9.4939,164060.0
2020-08-12 10:40:00,12.62,12.67,12.61,12.62,132136.0,9.4939,9.5315,9.4864,9.4939,132136.0
2020-08-12 10:50:00,12.63,12.71,12.63,12.68,127647.0,9.5014,9.5616,9.5014,9.539,127647.0
2020-08-12 11:00:00,12.67,12.75,12.64,12.68,88148.0,9.5315,9.5917,9.5089,9.539,88148.0
2020-08-12 11:10:00,12.67,12.68,12.55,12.57,135679.0,9.5315,9.539,9.4412,9.4563,135679.0
2020-08-12 11:20:00,12.58,12.59,12.55,12.58,61056.0,9.4638,9.4713,9.4412,9.4638,61056.0
2020-08-12 11:30:00,12.58,12.62,12.55,12.55,184334.0,9.4638,9.4939,9.4412,9.4412,184334.0
2020-08-12 11:40:00,12.55,12.56,12.51,12.52,55913.0,9.4412,9.4488,9.4111,9.4187,55913.0
2020-08-12 11:50:00,12.52,12.53,12.44,12.46,198670.0,9.4187,9.4262,9.3585,9.3735,198670.0
2020-08-12 12:00:00,12.46,12.58,12.46,12.54,123132.0,9.3735,9.4638,9.3735,9.4337,123132.0
2020-08-12 12:10:00,12.54,12.57,12.5,12.51,60882.0,9.4337,9.4563,9.4036,9.4111,60882.0
2020-08-12 12:20:00,12.51,12.59,12.5,12.59,58286.0,9.4111,9.4713,9.4036,9.4713,58286.0
2020-08-12 12:30:00,12.59,12.59,12.52,12.53,43531.0,9.4713,9.4713,9.4187,9.4262,43531.0
2020-08-12 12:40:00,12.52,12.53,12.49,12.49,48606.0,9.4187,9.4262,9.3961,9.3961,48606.0
2020-08-12 12:50:00,12.48,12.49,12.41,12.43,86256.0,9.3886,9.3961,9.3359,9.351,86256.0
2020-08-12 13:00:00,12.43,12.45,12.36,12.36,69943.0,9.351,9.366,9.2983,9.2983,69943.0
2020-08-12 13:10:00,12.36,12.37,12.32,12.34,209885.0,9.2983,9.3058,9.2682,9.2833,209885.0
2020-08-12 13:20:00,12.35,12.36,12.31,12.34,107473.0,9.2908,9.2983,9.2607,9.2833,107473.0
2020-08-12 13:30:00,12.34,12.42,12.34,12.42,89701.0,9.2833,9.3434,9.2833,9.3434,89701.0
2020-08-12 13:40:00,12.42,12.43,12.36,12.38,205555.0,9.3434,9.351,9.2983,9.3133,205555.0
2020-08-12 13:50:00,12.38,12.45,12.37,12.44,86289.0,9.3133,9.366,9.3058,9.3585,86289.0
2020-08-12 14:00:00,12.44,12.46,12.4,12.46,174584.0,9.3585,9.3735,9.3284,9.3735,174584.0
2020-08-12 14:10:00,12.46,12.47,12.4,12.41,77467.0,9.3735,9.3811,9.3284,9.3359,77467.0
2020-08-12 14:20:00,12.42,12.44,12.39,12.44,40047.0,9.3434,9.3585,9.3209,9.3585,40047.0
2020-08-12 14:30:00,12.44,12.46,12.41,12.41,98802.0,9.3585,9.3735,9.3359,9.3359,98802.0
2020-08-12 14:40:00,12.42,12.43,12.38,12.42,162416.0,9.3434,9.351,9.3133,9.3434,162416.0
2020-08-12 14:50:00,12.42,12.45,12.41,12.43,116208.0,9.3434,9.366,9.3359,9.351,116208.0
2020-08-12 15:00:00,12.43,12.46,12.42,12.44,98049.0,9.351,9.3735,9.3434,9.3585,98049.0
2020-08-12 15:10:00,12.44,12.47,12.42,12.45,144786.0,9.3585,9.3811,9.3434,9.366,144786.0
2020-08-12 15:20:00,12.45,12.49,12.44,12.48,182936.0,9.366,9.3961,9.3585,9.3886,182936.0
2020-08-12 15:30:00,12.48,12.48,12.39,12.43,192707.0,9.3886,9.3886,9.3209,9.351,192707.0
2020-08-12 15:40:00,12.43,12.46,12.4,12.43,323441.0,9.351,9.3735,9.3284,9.351,323441.0
2020-08-12 15:50:00,12.43,12.51,12.42,12.51,467120.0,9.351,9.4111,9.3434,9.4111,467120.0
2020-08-13 09:30:00,12.21,12.33,12.12,12.21,234891.0,9.3872,9.4794,9.318,9.3872,234891.0
2020-08-13 09:40:00,12.22,12.3,12.15,12.25,103588.0,9.3949,9.4564,9.341,9.4179,103588.0
2020-08-13 09:50:00,12.25,12.31,12.25,12.29,68194.0,9.4179,9.464,9.4179,9.4487,68194.0
2020-08-13 10:00:00,12.28,12.36,12.25,12.27,110791.0,9.441,9.5025,9.4179,9.4333,110791.0
2020-08-13 10:10:00,12.27,12.32,12.26,12.28,69443.0,9.4333,9.4717,9.4256,9.441,69443.0
2020-08-13 10:20:00,12.27,12.3,12.23,12.24,219739.0,9.4333,9.4564,9.4025,9.4102,219739.0
2020-08-13 10:30:00,12.25,12.29,12.23,12.25,106518.0,9.4179,9.4487,9.4025,9.4179,106518.0
2020-08-13 10:40:00,12.24,12.25,12.13,12.13,179764.0,9.4102,9.4179,9.3257,9.3257,179764.0
2020-08-13 10:50:00,12.13,12.15,12.1,12.11,136297.0,9.3257,9.341,9.3026,9.3103,136297.0
2020-08-13 11:00:00,12.1,12.1,12.02,12.03,155795.0,9.3026,9.3026,9.2411,9.2488,155795.0
2020-08-13 11:10:00,12.03,12.08,12.01,12.04,115048.0,9.2488,9.2872,9.2334,9.2565,115048.0
2020-08-13 11:20:00,12.04,12.06,12.0,12.02,196668.0,9.2565,9.2718,9.2257,9.2411,196668.0
2020-08-13 11:30:00,12.02,12.07,11.98,11.98,252179.0,9.2411,9.2795,9.2103,9.2103,252179.0
2020-08-13 11:40:00,11.99,12.06,11.98,12.01,116915.0,9.218,9.2718,9.2103,9.2334,116915.0
2020-08-13 11:50:00,12.01,12.08,12.0,12.03,105856.0,9.2334,9.2872,9.2257,9.2488,105856.0
2020-08-13 12:00:00,12.04,12.05,12.0,12.04,113383.0,9.2565,9.2642,9.2257,9.2565,113383.0
2020-08-13 12:10:00,12.04,12.05,12.0,12.04,112630.0,9.2565,9.2642,9.2257,9.2565,112630.0
2020-08-13 12:20:00,12.05,12.09,12.03,12.03,99474.0,9.2642,9.2949,9.2488,9.2488,99474.0
2020-08-13 12:30:00,12.03,12.08,12.02,12.07,119438.0,9.2488,9.2872,9.2411,9.2795,119438.0
2020-08-13 12:40:00,12.07,12.08,12.04,12.08,79317.0,9.2795,9.2872,9.2565,9.2872,79317.0
2020-08-13 12:50:00,12.08,12.1,12.05,12.08,141970.0,9.2872,9.3026,9.2642,9.2872,141970.0
2020-08-13 13:00:00,12.08,12.12,12.04,12.04,137643.0,9.2872,9.318,9.2565,9.2565,137643.0
2020-08-13 13:10:00,12.04,12.08,12.04,12.05,81633.0,9.2565,9.2872,9.2565,9.2642,81633.0
2020-08-13 13:20:00,12.06,12.06,11.98,12.01,106099.0,9.2718,9.2718,9.2103,9.2334,106099.0
2020-08-13 13:30:00,12.01,12.01,11.93,11.96,129023.0,9.2334,9.2334,9.1719,9.195,129023.0
2020-08-13 13:40:00,11.96,11.96,11.92,11.95,89303.0,9.195,9.195,9.1642,9.1873,89303.0
2020-08-13 13:50:00,11.95,11.96,11.89,11.92,91475.0,9.1873,9.195,9.1411,9.1642,91475.0
2020-08-13 14:00:00,11.92,11.93,11.89,11.92,93863.0,9.1642,9.1719,9.1411,9.1642,93863.0
2020-08-13 14:10:00,11.92,11.92,11.89,11.89,106924.0,9.1642,9.1642,9.1411,9.1411,106924.0
2020-08-13 14:20:00,11.89,11.91,11.87,11.9,138805.0,9.1411,9.1565,9.1258,9.1488,138805.0
2020-08-13 14:30:00,11.9,11.91,11.85,11.88,161834.0,9.1488,9.1565,9.1104,9.1335,161834.0
2020-08-13 14:40:00,11.88,11.95,11.88,11.9,133234.0,9.1335,9.1873,9.1335,9.1488,133234.0
2020-08-13 14:50:00,11.9,11.9,11.84,11.86,172757.0,9.1488,9.1488,9.1027,9.1181,172757.0
2020-08-13 15:00:00,11.86,11.88,11.83,11.84,246933.0,9.1181,9.1335,9.095,9.1027,246933.0
2020-08-13 15:10:00,11.85,11.91,11.84,11.88,195784.0,9.1104,9.1565,9.1027,9.1335,195784.0
2020-08-13 15:20:00,11.88,11.93,11.88,11.9,198414.0,9.1335,9.1719,9.1335,9.1488,198414.0
2020-08-13 15:30:00,11.9,11.91,11.86,11.88,273040.0,9.1488,9.1565,9.1181,9.1335,273040.0
2020-08-13 15:40:00,11.88,11.88,11.84,11.85,280041.0,9.1335,9.1335,9.1027,9.1104,280041.0
2020-08-13 15:50:00,11.85,11.88,11.83,11.83,675596.0,9.1104,9.1335,9.095,9.095,675596.0
2020-08-14 09:30:00,11.77,11.86,11.58,11.75,244939.0,9.0489,9.1181,8.9028,9.0335,244939.0
2020-08-14 09:40:00,11.76,11.86,11.74,11.85,134161.0,9.0412,9.1181,9.0258,9.1104,134161.0
2020-08-14 09:50:00,11.87,11.92,11.83,11.87,242203.0,9.1258,9.1642,9.095,9.1258,242203.0
2020-08-14 10:00:00,11.88,11.96,11.85,11.96,99828.0,9.1335,9.195,9.1104,9.195,99828.0
2020-08-14 10:10:00,11.95,11.96,11.85,11.89,114237.0,9.1873,9.195,9.1104,9.1411,114237.0
2020-08-14 10:20:00,11.9,12.01,11.89,11.99,150471.0,9.1488,9.2334,9.1411,9.218,150471.0
2020-08-14 10:30:00,11.99,12.0,11.91,11.93,106289.0,9.218,9.2257,9.1565,9.1719,106289.0
2020-08-14 10:40:00,11.94,12.01,11.92,11.98,74620.0,9.1796,9.2334,9.1642,9.2103,74620.0
2020-08-14 10:50:00,11.97,11.99,11.92,11.94,49543.0,9.2027,9.218,9.1642,9.1796,49543.0
2020-08-14 11:00:00,11.94,11.95,11.91,11.91,48896.0,9.1796,9.1873,9.1565,9.1565,48896.0
2020-08-14 11:10:00,11.91,11.96,11.86,11.96,59864.0,9.1565,9.195,9.1181,9.195,59864.0
2020-08-14 11:20:00,11.96,11.97,11.91,11.95,117534.0,9.195,9.2027,9.1565,9.1873,117534.0
2020-08-14 11:30:00,11.95,11.98,11.93,11.98,56390.0,9.1873,9.2103,9.1719,9.2103,56390.0
2020-08-14 11:40:00,11.98,12.01,11.95,12.01,96183.0,9.2103,9.2334,9.1873,9.2334,96183.0
2020-08-14 11:50:00,12.01,12.05,12.0,12.03,88225.0,9.2334,9.2642,9.2257,9.2488,88225.0
2020-08-14 12:00:00,12.04,12.05,12.02,12.04,73233.0,9.2565,9.2642,9.2411,9.2565,73233.0
2020-08-14 12:10:00,12.04,12.08,12.02,12.03,93008.0,9.2565,9.2872,9.2411,9.2488,93008.0
2020-08-14 12:20:00,12.02,12.03,12.0,12.02,35461.0,9.2411,9.2488,9.2257,9.2411,35461.0
2020-08-14 12:30:00,12.02,12.07,11.99,12.0,92026.0,9.2411,9.2795,9.218,9.2257,92026.0
2020-08-14 12:40:00,12.0,12.01,11.96,11.97,32375.0,9.2257,9.2334,9.195,9.2027,32375.0
2020-08-14 12:50:00,11.98,12.0,11.97,11.99,25975.0,9.2103,9.2257,9.2027,9.218,25975.0
2020-08-14 13:00:00,11.98,12.02,11.96,12.02,48320.0,9.2103,9.2411,9.195,9.2411,48320.0
2020-08-14 13:10:00,12.03,12.03,11.99,12.0,55311.0,9.2488,9.2488,9.218,9.2257,55311.0
2020-08-14 13:20:00,12.0,12.04,12.0,12.04,37338.0,9.2257,9.2565,9.2257,9.2565,37338.0
2020-08-14 13:30:00,12.05,12.05,12.01,12.03,50909.0,9.2642,9.2642,9.2334,9.2488,50909.0
2020-08-14 13:40:00,12.03,12.07,12.03,12.05,32583.0,9.2488,9.2795,9.2488,9.2642,32583.0
2020-08-14 13:50:00,12.05,12.08,12.04,12.08,33333.0,9.2642,9.2872,9.2565,9.2872,33333.0
2020-08-14 14:00:00,12.07,12.1,12.06,12.09,54685.0,9.2795,9.3026,9.2718,9.2949,54685.0
2020-08-14 14:10:00,12.1,12.1,12.07,12.09,47492.0,9.3026,9.3026,9.2795,9.2949,47492.0
2020-08-14 14:20:00,12.1,12.11,12.07,12.1,48902.0,9.3026,9.3103,9.2795,9.3026,48902.0
2020-08-14 14:30:00,12.1,12.12,12.06,12.08,78368.0,9.3026,9.318,9.2718,9.2872,78368.0
2020-08-14 14:40:00,12.07,12.08,12.03,12.03,73698.0,9.2795,9.2872,9.2488,9.2488,73698.0
2020-08-14 14:50:00,12.03,12.07,12.03,12.07,57637.0,9.2488,9.2795,9.2488,9.2795,57637.0
2020-08-14 15:00:00,12.07,12.07,12.02,12.03,82470.0,9.2795,9.2795,9.2411,9.2488,82470.0
2020-08-14 15:10:00,12.04,12.05,12.01,12.02,47933.0,9.2565,9.2642,9.2334,9.2411,47933.0
2020-08-14 15:20:00,12.02,12.03,12.0,12.01,82005.0,9.2411,9.2488,9.2257,9.2334,82005.0
2020-08-14 15:30:00,12.01,12.04,12.0,12.03,103884.0,9.2334,9.2565,9.2257,9.2488,103884.0
2020-08-14 15:40:00,12.03,12.09,12.02,12.07,124267.0,9.2488,9.2949,9.2411,9.2795,124267.0
2020-08-14 15:50:00,12.08,12.12,12.07,12.12,480272.0,9.2872,9.318,9.2795,9.318,480272.0
2020-08-17 09:30:00,12.01,12.04,11.8,11.83,452970.0,9.2334,9.2565,9.072,9.095,452970.0
2020-08-17 09:40:00,11.83,11.86,11.76,11.85,267542.0,9.095,9.1181,9.0412,9.1104,267542.0
2020-08-17 09:50:00,11.84,11.84,11.76,11.8,180729.0,9.1027,9.1027,9.0412,9.072,180729.0
2020-08-17 10:00:00,11.81,11.83,11.73,11.75,126195.0,9.0796,9.095,9.0181,9.0335,126195.0
2020-08-17 10:10:00,11.76,11.83,11.75,11.8,129379.0,9.0412,9.095,9.0335,9.072,129379.0
2020-08-17 10:20:00,11.81,11.87,11.81,11.85,133548.0,9.0796,9.1258,9.0796,9.1104,133548.0
2020-08-17 10:30:00,11.84,11.87,11.83,11.87,88787.0,9.1027,9.1258,9.095,9.1258,88787.0
2020-08-17 10:40:00,11.87,11.88,11.8,11.8,84450.0,9.1258,9.1335,9.072,9.072,84450.0
2020-08-17 10:50:00,11.81,11.81,11.76,11.77,152725.0,9.0796,9.0796,9.0412,9.0489,152725.0
2020-08-17 11:00:00,11.76,11.77,11.64,11.68,252385.0,9.0412,9.0489,8.9489,8.9797,252385.0
2020-08-17 11:10:00,11.68,11.72,11.65,11.7,109713.0,8.9797,9.0105,8.9566,8.9951,109713.0
2020-08-17 11:20:00,11.69,11.7,11.59,11.6,181672.0,8.9874,8.9951,8.9105,8.9182,181672.0
2020-08-17 11:30:00,11.6,11.64,11.59,11.61,231863.0,8.9182,8.9489,8.9105,8.9259,231863.0
2020-08-17 11:40:00,11.61,11.68,11.6,11.66,181520.0,8.9259,8.9797,8.9182,8.9643,181520.0
2020-08-17 11:50:00,11.66,11.67,11.64,11.67,127213.0,8.9643,8.972,8.9489,8.972,127213.0
2020-08-17 12:00:00,11.67,11.7,11.64,11.67,123798.0,8.972,8.9951,8.9489,8.972,123798.0
2020-08-17 12:10:00,11.67,11.67,11.63,11.66,81623.0,8.972,8.972,8.9413,8.9643,81623.0
2020-08-17 12:20:00,11.66,11.67,11.63,11.67,115969.0,8.9643,8.972,8.9413,8.972,115969.0
2020-08-17 12:30:00,11.67,11.67,11.63,11.65,95917.0,8.972,8.972,8.9413,8.9566,95917.0
2020-08-17 12:40:00,11.65,11.66,11.62,11.62,64266.0,8.9566,8.9643,8.9336,8.9336,64266.0
2020-08-17 12:50:00,11.62,11.65,11.62,11.64,74847.0,8.9336,8.9566,8.9336,8.9489,74847.0
2020-08-17 13:00:00,11.63,11.67,11.63,11.66,85549.0,8.9413,8.972,8.9413,8.9643,85549.0
2020-08-17 13:10:00,11.66,11.66,11.62,11.63,75217.0,8.9643,8.9643,8.9336,8.9413,75217.0
2020-08-17 13:20:00,11.62,11.64,11.61,11.63,86878.0,8.9336,8.9489,8.9259,8.9413,86878.0
2020-08-17 13:30:00,11.63,11.65,11.61,11.63,82371.0,8.9413,8.9566,8.9259,8.9413,82371.0
2020-08-17 13:40:00,11.62,11.62,11.55,11.58,160901.0,8.9336,8.9336,8.8798,8.9028,160901.0
2020-08-17 13:50:00,11.57,11.59,11.54,11.59,103304.0,8.8951,8.9105,8.8721,8.9105,103304.0
2020-08-17 14:00:00,11.59,11.61,11.57,11.61,154332.0,8.9105,8.9259,8.8951,8.9259,154332.0
2020-08-17 14:10:00,11.61,11.63,11.58,11.62,69652.0,8.9259,8.9413,8.9028,8.9336,69652.0
2020-08-17 14:20:00,11.63,11.66,11.61,11.66,108648.0,8.9413,8.9643,8.9259,8.9643,108648.0
2020-08-17 14:30:00,11.66,11.67,11.65,11.67,117063.0,8.9643,8.972,8.9566,8.972,117063.0
2020-08-17 14:40:00,11.67,11.71,11.67,11.69,142752.0,8.972,9.0028,8.972,8.9874,142752.0
2020-08-17 14:50:00,11.69,11.69,11.66,11.68,73619.0,8.9874,8.9874,8.9643,8.9797,73619.0
2020-08-17 15:00:00,11.68,11.7,11.65,11.67,82605.0,8.9797,8.9951,8.9566,8.972,82605.0
2020-08-17 15:10:00,11.67,11.73,11.64,11.73,231068.0,8.972,9.0181,8.9489,9.0181,231068.0
2020-08-17 15:20:00,11.73,11.76,11.71,11.74,220451.0,9.0181,9.0412,9.0028,9.0258,220451.0
2020-08-17 15:30:00,11.73,11.77,11.72,11.74,150377.0,9.0181,9.0489,9.0105,9.0258,150377.0
2020-08-17 15:40:00,11.75,11.8,11.74,11.79,224012.0,9.0335,9.072,9.0258,9.0643,224012.0
2020-08-17 15:50:00,11.8,11.8,11.73,11.73,534148.0,9.072,9.072,9.0181,9.0181,534148.0
2020-08-18 09:30:00,11.64,11.7,11.52,11.6,395344.0,8.9489,8.9951,8.8567,8.9182,395344.0
2020-08-18 09:40:00,11.6,11.72,11.57,11.68,198755.0,8.9182,9.0105,8.8951,8.9797,198755.0
2020-08-18 09:50:00,11.66,11.66,11.57,11.63,102436.0,8.9643,8.9643,8.8951,8.9413,102436.0
2020-08-18 10:00:00,11.63,11.63,11.5,11.51,146618.0,8.9413,8.9413,8.8413,8.849,146618.0
2020-08-18 10:10:00,11.52,11.54,11.45,11.48,177750.0,8.8567,8.8721,8.8029,8.8259,177750.0
2020-08-18 10:20:00,11.48,11.49,11.43,11.45,153947.0,8.8259,8.8336,8.7875,8.8029,153947.0
2020-08-18 10:30:00,11.46,11.49,11.41,11.48,104260.0,8.8106,8.8336,8.7721,8.8259,104260.0
2020-08-18 10:40:00,11.48,11.52,11.42,11.45,95883.0,8.8259,8.8567,8.7798,8.8029,95883.0
2020-08-18 10:50:00,11.45,11.56,11.44,11.55,153972.0,8.8029,8.8874,8.7952,8.8798,153972.0
2020-08-18 11:00:00,11.55,11.58,11.53,11.54,129082.0,8.8798,8.9028,8.8644,8.8721,129082.0
2020-08-18 11:10:00,11.55,11.56,11.49,11.55,104762.0,8.8798,8.8874,8.8336,8.8798,104762.0
2020-08-18 11:20:00,11.54,11.56,11.52,11.53,105058.0,8.8721,8.8874,8.8567,8.8644,105058.0
2020-08-18 11:30:00,11.54,11.59,11.53,11.55,81014.0,8.8721,8.9105,8.8644,8.8798,81014.0
2020-08-18 11:40:00,11.55,11.57,11.5,11.52,79463.0,8.8798,8.8951,8.8413,8.8567,79463.0
2020-08-18 11:50:00,11.52,11.52,11.48,11.5,98951.0,8.8567,8.8567,8.8259,8.8413,98951.0
2020-08-18 12:00:00,11.5,11.51,11.47,11.49,161564.0,8.8413,8.849,8.8182,8.8336,161564.0
2020-08-18 12:10:00,11.49,11.51,11.45,11.47,69220.0,8.8336,8.849,8.8029,8.8182,69220.0
2020-08-18 12:20:00,11.47,11.48,11.45,11.47,70827.0,8.8182,8.8259,8.8029,8.8182,70827.0
2020-08-18 12:30:00,11.48,11.48,11.45,11.46,53012.0,8.8259,8.8259,8.8029,8.8106,53012.0
2020-08-18 12:40:00,11.45,11.52,11.45,11.5,121382.0,8.8029,8.8567,8.8029,8.8413,121382.0
2020-08-18 12:50:00,11.5,11.51,11.47,11.5,104710.0,8.8413,8.849,8.8182,8.8413,104710.0
2020-08-18 13:00:00,11.5,11.5,11.45,11.45,40721.0,8.8413,8.8413,8.8029,8.8029,40721.0
2020-08-18 13:10:00,11.45,11.46,11.37,11.41,223555.0,8.8029,8.8106,8.7414,8.7721,223555.0
2020-08-18 13:20:00,11.41,11.41,11.37,11.38,103405.0,8.7721,8.7721,8.7414,8.7491,103405.0
2020-08-18 13:30:00,11.38,11.41,11.36,11.4,66338.0,8.7491,8.7721,8.7337,8.7644,66338.0
2020-08-18 13:40:00,11.4,11.42,11.39,11.4,86723.0,8.7644,8.7798,8.7567,8.7644,86723.0
2020-08-18 13:50:00,11.41,11.44,11.39,11.4,209319.0,8.7721,8.7952,8.7567,8.7644,209319.0
2020-08-18 14:00:00,11.39,11.4,11.36,11.38,60588.0,8.7567,8.7644,8.7337,8.7491,60588.0
2020-08-18 14:10:00,11.38,11.4,11.36,11.39,73207.0,8.7491,8.7644,8.7337,8.7567,73207.0
2020-08-18 14:20:00,11.39,11.41,11.38,11.38,52413.0,8.7567,8.7721,8.7491,8.7491,52413.0
2020-08-18 14:30:00,11.38,11.39,11.35,11.35,92973.0,8.7491,8.7567,8.726,8.726,92973.0
2020-08-18 14:40:00,11.35,11.39,11.35,11.35,73470.0,8.726,8.7567,8.726,8.726,73470.0
2020-08-18 14:50:00,11.35,11.36,11.32,11.32,165778.0,8.726,8.7337,8.7029,8.7029,165778.0
2020-08-18 15:00:00,11.33,11.33,11.3,11.3,139122.0,8.7106,8.7106,8.6876,8.6876,139122.0
2020-08-18 15:10:00,11.3,11.33,11.28,11.32,323006.0,8.6876,8.7106,8.6722,8.7029,323006.0
2020-08-18 15:20:00,11.32,11.35,11.31,11.34,209410.0,8.7029,8.726,8.6952,8.7183,209410.0
2020-08-18 15:30:00,11.33,11.38,11.32,11.34,332783.0,8.7106,8.7491,8.7029,8.7183,332783.0
2020-08-18 15:40:00,11.34,11.35,11.31,11.32,277011.0,8.7183,8.726,8.6952,8.7029,277011.0
2020-08-18 15:50:00,11.31,11.36,11.31,11.34,627377.0,8.6952,8.7337,8.6952,8.7183,627377.0
2020-08-19 09:30:00,11.34,11.37,11.22,11.32,211885.0,8.7183,8.7414,8.626,8.7029,211885.0
2020-08-19 09:40:00,11.32,11.4,11.25,11.3,236478.0,8.7029,8.7644,8.6491,8.6876,236478.0
2020-08-19 09:50:00,11.3,11.36,11.28,11.29,123904.0,8.6876,8.7337,8.6722,8.6799,123904.0
2020-08-19 10:00:00,11.3,11.35,11.21,11.23,166634.0,8.6876,8.726,8.6184,8.6337,166634.0
2020-08-19 10:10:00,11.23,11.24,11.16,11.18,127136.0,8.6337,8.6414,8.5799,8.5953,127136.0
2020-08-19 10:20:00,11.18,11.22,11.13,11.2,162741.0,8.5953,8.626,8.5569,8.6107,162741.0
2020-08-19 10:30:00,11.19,11.27,11.19,11.24,149789.0,8.603,8.6645,8.603,8.6414,149789.0
2020-08-19 10:40:00,11.24,11.29,11.24,11.25,133395.0,8.6414,8.6799,8.6414,8.6491,133395.0
2020-08-19 10:50:00,11.25,11.26,11.19,11.2,206220.0,8.6491,8.6568,8.603,8.6107,206220.0
2020-08-19 11:00:00,11.2,11.2,11.11,11.16,185059.0,8.6107,8.6107,8.5415,8.5799,185059.0
2020-08-19 11:10:00,11.16,11.2,11.14,11.14,100959.0,8.5799,8.6107,8.5645,8.5645,100959.0
2020-08-19 11:20:00,11.13,11.25,11.13,11.23,161179.0,8.5569,8.6491,8.5569,8.6337,161179.0
2020-08-19 11:30:00,11.22,11.25,11.21,11.23,85101.0,8.626,8.6491,8.6184,8.6337,85101.0
2020-08-19 11:40:00,11.23,11.3,11.22,11.28,132608.0,8.6337,8.6876,8.626,8.6722,132608.0
2020-08-19 11:50:00,11.29,11.33,11.26,11.26,85941.0,8.6799,8.7106,8.6568,8.6568,85941.0
2020-08-19 12:00:00,11.27,11.28,11.22,11.26,148457.0,8.6645,8.6722,8.626,8.6568,148457.0
2020-08-19 12:10:00,11.26,11.26,11.2,11.23,128471.0,8.6568,8.6568,8.6107,8.6337,128471.0
2020-08-19 12:20:00,11.23,11.27,11.22,11.26,52068.0,8.6337,8.6645,8.626,8.6568,52068.0
2020-08-19 12:30:00,11.26,11.28,11.25,11.26,40014.0,8.6568,8.6722,8.6491,8.6568,40014.0
2020-08-19 12:40:00,11.27,11.27,11.2,11.2,74650.0,8.6645,8.6645,8.6107,8.6107,74650.0
2020-08-19 12:50:00,11.21,11.21,11.17,11.19,55326.0,8.6184,8.6184,8.5876,8.603,55326.0
2020-08-19 13:00:00,11.19,11.23,11.19,11.22,73793.0,8.603,8.6337,8.603,8.626,73793.0
2020-08-19 13:10:00,11.22,11.24,11.21,11.21,37526.0,8.626,8.6414,8.6184,8.6184,37526.0
2020-08-19 13:20:00,11.21,11.25,11.17,11.19,124398.0,8.6184,8.6491,8.5876,8.603,124398.0
2020-08-19 13:30:00,11.19,11.19,11.14,11.15,97121.0,8.603,8.603,8.5645,8.5722,97121.0
2020-08-19 13:40:00,11.14,11.16,11.12,11.15,109293.0,8.5645,8.5799,8.5492,8.5722,109293.0
2020-08-19 13:50:00,11.15,11.17,11.14,11.17,56367.0,8.5722,8.5876,8.5645,8.5876,56367.0
2020-08-19 14:00:00,11.16,11.2,11.16,11.18,84441.0,8.5799,8.6107,8.5799,8.5953,84441.0
2020-08-19 14:10:00,11.18,11.18,11.08,11.1,212421.0,8.5953,8.5953,8.5184,8.5338,212421.0
2020-08-19 14:20:00,11.09,11.19,11.09,11.18,144505.0,8.5261,8.603,8.5261,8.5953,144505.0
2020-08-19 14:30:00,11.18,11.2,11.14,11.17,68103.0,8.5953,8.6107,8.5645,8.5876,68103.0
2020-08-19 14:40:00,11.17,11.18,11.13,11.17,64995.0,8.5876,8.5953,8.5569,8.5876,64995.0
2020-08-19 14:50:00,11.17,11.18,11.14,11.17,75679.0,8.5876,8.5953,8.5645,8.5876,75679.0
2020-08-19 15:00:00,11.18,11.2,11.16,11.18,119047.0,8.5953,8.6107,8.5799,8.5953,119047.0
2020-08-19 15:10:00,11.18,11.18,11.13,11.16,134071.0,8.5953,8.5953,8.5569,8.5799,134071.0
2020-08-19 15:20:00,11.16,11.18,11.1,11.11,251226.0,8.5799,8.5953,8.5338,8.5415,251226.0
2020-08-19 15:30:00,11.11,11.14,11.09,11.12,227428.0,8.5415,8.5645,8.5261,8.5492,227428.0
2020-08-19 15:40:00,11.11,11.13,11.06,11.07,347971.0,8.5415,8.5569,8.503,8.5107,347971.0
2020-08-19 15:50:00,11.07,11.11,11.06,11.1,722525.0,8.5107,8.5415,8.503,8.5338,722525.0
2020-08-20 09:30:00,10.86,10.97,10.76,10.95,391180.0,8.3493,8.4338,8.2724,8.4185,391180.0
2020-08-20 09:40:00,10.94,10.95,10.87,10.9,119083.0,8.4108,8.4185,8.357,8.38,119083.0
2020-08-20 09:50:00,10.91,10.94,10.81,10.83,238965.0,8.3877,8.4108,8.3108,8.3262,238965.0
2020-08-20 10:00:00,10.82,10.9,10.8,10.88,113372.0,8.3185,8.38,8.3031,8.3647,113372.0
2020-08-20 10:10:00,10.87,10.99,10.87,10.99,86337.0,8.357,8.4492,8.357,8.4492,86337.0
2020-08-20 10:20:00,10.99,11.02,10.93,10.94,91387.0,8.4492,8.4723,8.4031,8.4108,91387.0
2020-08-20 10:30:00,10.94,10.94,10.86,10.87,95552.0,8.4108,8.4108,8.3493,8.357,95552.0
2020-08-20 10:40:00,10.87,10.89,10.82,10.85,102533.0,8.357,8.3723,8.3185,8.3416,102533.0
2020-08-20 10:50:00,10.84,10.86,10.78,10.81,85880.0,8.3339,8.3493,8.2878,8.3108,85880.0
2020-08-20 11:00:00,10.8,10.81,10.77,10.79,108414.0,8.3031,8.3108,8.2801,8.2955,108414.0
2020-08-20 11:10:00,10.79,10.81,10.73,10.75,121704.0,8.2955,8.3108,8.2493,8.2647,121704.0
2020-08-20 11:20:00,10.75,10.84,10.72,10.83,174987.0,8.2647,8.3339,8.2416,8.3262,174987.0
2020-08-20 11:30:00,10.83,10.83,10.77,10.79,63522.0,8.3262,8.3262,8.2801,8.2955,63522.0
2020-08-20 11:40:00,10.79,10.82,10.77,10.8,80471.0,8.2955,8.3185,8.2801,8.3031,80471.0
2020-08-20 11:50:00,10.81,10.86,10.8,10.82,53346.0,8.3108,8.3493,8.3031,8.3185,53346.0
2020-08-20 12:00:00,10.82,10.83,10.79,10.81,57629.0,8.3185,8.3262,8.2955,8.3108,57629.0
2020-08-20 12:10:00,10.8,10.8,10.74,10.77,57137.0,8.3031,8.3031,8.257,8.2801,57137.0
2020-08-20 12:20:00,10.77,10.8,10.75,10.78,75516.0,8.2801,8.3031,8.2647,8.2878,75516.0
2020-08-20 12:30:00,10.77,10.79,10.76,10.77,37787.0,8.2801,8.2955,8.2724,8.2801,37787.0
2020-08-20 12:40:00,10.77,10.77,10.74,10.76,48896.0,8.2801,8.2801,8.257,8.2724,48896.0
2020-08-20 12:50:00,10.77,10.82,10.76,10.79,54285.0,8.2801,8.3185,8.2724,8.2955,54285.0
2020-08-20 13:00:00,10.79,10.85,10.79,10.82,90063.0,8.2955,8.3416,8.2955,8.3185,90063.0
2020-08-20 13:10:00,10.82,10.83,10.77,10.78,78294.0,8.3185,8.3262,8.2801,8.2878,78294.0
2020-08-20 13:20:00,10.77,10.78,10.75,10.76,49457.0,8.2801,8.2878,8.2647,8.2724,49457.0
2020-08-20 13:30:00,10.75,10.77,10.74,10.75,67191.0,8.2647,8.2801,8.257,8.2647,67191.0
2020-08-20 13:40:00,10.74,10.74,10.69,10.73,65472.0,8.257,8.257,8.2186,8.2493,65472.0
2020-08-20 13:50:00,10.73,10.73,10.7,10.71,47650.0,8.2493,8.2493,8.2263,8.234,47650.0
2020-08-20 14:00:00,10.71,10.75,10.69,10.73,85082.0,8.234,8.2647,8.2186,8.2493,85082.0
2020-08-20 14:10:00,10.72,10.78,10.72,10.77,50649.0,8.2416,8.2878,8.2416,8.2801,50649.0
2020-08-20 14:20:00,10.76,10.78,10.74,10.76,52662.0,8.2724,8.2878,8.257,8.2724,52662.0
2020-08-20 14:30:00,10.76,10.78,10.75,10.77,37916.0,8.2724,8.2878,8.2647,8.2801,37916.0
2020-08-20 14:40:00,10.77,10.78,10.74,10.75,54059.0,8.2801,8.2878,8.257,8.2647,54059.0
2020-08-20 14:50:00,10.75,10.76,10.73,10.75,49824.0,8.2647,8.2724,8.2493,8.2647,49824.0
2020-08-20 15:00:00,10.75,10.78,10.74,10.77,71837.0,8.2647,8.2878,8.257,8.2801,71837.0
2020-08-20 15:10:00,10.77,10.82,10.77,10.79,204747.0,8.2801,8.3185,8.2801,8.2955,204747.0
2020-08-20 15:20:00,10.79,10.79,10.74,10.77,68168.0,8.2955,8.2955,8.257,8.2801,68168.0
2020-08-20 15:30:00,10.76,10.77,10.72,10.72,121600.0,8.2724,8.2801,8.2416,8.2416,121600.0
2020-08-20 15:40:00,10.73,10.76,10.72,10.74,185431.0,8.2493,8.2724,8.2416,8.257,185431.0
2020-08-20 15:50:00,10.75,10.75,10.68,10.69,524046.0,8.2647,8.2647,8.2109,8.2186,524046.0
2020-08-21 09:30:00,10.67,10.71,10.56,10.63,259923.0,8.2032,8.234,8.1186,8.1724,259923.0
2020-08-21 09:40:00,10.63,10.63,10.55,10.62,98343.0,8.1724,8.1724,8.1109,8.1648,98343.0
2020-08-21 09:50:00,10.62,10.63,10.54,10.59,223162.0,8.1648,8.1724,8.1033,8.1417,223162.0
2020-08-21 10:00:00,10.58,10.65,10.55,10.64,134293.0,8.134,8.1878,8.1109,8.1801,134293.0
2020-08-21 10:10:00,10.64,10.66,10.59,10.6,64640.0,8.1801,8.1955,8.1417,8.1494,64640.0
2020-08-21 10:20:00,10.6,10.61,10.54,10.58,94110.0,8.1494,8.1571,8.1033,8.134,94110.0
2020-08-21 10:30:00,10.59,10.63,10.56,10.63,58902.0,8.1417,8.1724,8.1186,8.1724,58902.0
2020-08-21 10:40:00,10.63,10.66,10.58,10.61,98302.0,8.1724,8.1955,8.134,8.1571,98302.0
2020-08-21 10:50:00,10.6,10.61,10.58,10.6,45051.0,8.1494,8.1571,8.134,8.1494,45051.0
2020-08-21 11:00:00,10.6,10.61,10.56,10.59,61333.0,8.1494,8.1571,8.1186,8.1417,61333.0
2020-08-21 11:10:00,10.59,10.59,10.48,10.49,99031.0,8.1417,8.1417,8.0571,8.0648,99031.0
2020-08-21 11:20:00,10.49,10.5,10.43,10.45,117963.0,8.0648,8.0725,8.0187,8.0341,117963.0
2020-08-21 11:30:00,10.44,10.46,10.42,10.44,78336.0,8.0264,8.0418,8.011,8.0264,78336.0
2020-08-21 11:40:00,10.45,10.48,10.44,10.45,81323.0,8.0341,8.0571,8.0264,8.0341,81323.0
2020-08-21 11:50:00,10.45,10.46,10.39,10.43,216581.0,8.0341,8.0418,7.9879,8.0187,216581.0
2020-08-21 12:00:00,10.43,10.47,10.43,10.43,100098.0,8.0187,8.0494,8.0187,8.0187,100098.0
2020-08-21 12:10:00,10.43,10.44,10.4,10.44,47178.0,8.0187,8.0264,7.9956,8.0264,47178.0
2020-08-21 12:20:00,10.44,10.44,10.4,10.41,198299.0,8.0264,8.0264,7.9956,8.0033,198299.0
2020-08-21 12:30:00,10.41,10.42,10.39,10.41,65720.0,8.0033,8.011,7.9879,8.0033,65720.0
2020-08-21 12:40:00,10.41,10.44,10.41,10.43,46241.0,8.0033,8.0264,8.0033,8.0187,46241.0
2020-08-21 12:50:00,10.43,10.45,10.42,10.43,41304.0,8.0187,8.0341,8.011,8.0187,41304.0
2020-08-21 13:00:00,10.43,10.44,10.4,10.44,68988.0,8.0187,8.0264,7.9956,8.0264,68988.0
2020-08-21 13:10:00,10.44,10.46,10.41,10.41,42043.0,8.0264,8.0418,8.0033,8.0033,42043.0
2020-08-21 13:20:00,10.41,10.41,10.39,10.4,32805.0,8.0033,8.0033,7.9879,7.9956,32805.0
2020-08-21 13:30:00,10.4,10.43,10.39,10.42,19422.0,7.9956,8.0187,7.9879,8.011,19422.0
2020-08-21 13:40:00,10.42,10.49,10.41,10.49,38935.0,8.011,8.0648,8.0033,8.0648,38935.0
2020-08-21 13:50:00,10.49,10.49,10.44,10.45,50987.0,8.0648,8.0648,8.0264,8.0341,50987.0
2020-08-21 14:00:00,10.45,10.46,10.41,10.44,81246.0,8.0341,8.0418,8.0033,8.0264,81246.0
2020-08-21 14:10:00,10.44,10.45,10.42,10.43,42541.0,8.0264,8.0341,8.011,8.0187,42541.0
2020-08-21 14:20:00,10.43,10.44,10.4,10.42,51766.0,8.0187,8.0264,7.9956,8.011,51766.0
2020-08-21 14:30:00,10.42,10.46,10.41,10.44,36724.0,8.011,8.0418,8.0033,8.0264,36724.0
2020-08-21 14:40:00,10.44,10.44,10.39,10.42,57587.0,8.0264,8.0264,7.9879,8.011,57587.0
2020-08-21 14:50:00,10.42,10.42,10.39,10.39,37011.0,8.011,8.011,7.9879,7.9879,37011.0
2020-08-21 15:00:00,10.4,10.41,10.38,10.4,68155.0,7.9956,8.0033,7.9802,7.9956,68155.0
2020-08-21 15:10:00,10.4,10.42,10.38,10.42,63686.0,7.9956,8.011,7.9802,8.011,63686.0
2020-08-21 15:20:00,10.42,10.43,10.41,10.42,115530.0,8.011,8.0187,8.0033,8.011,115530.0
2020-08-21 15:30:00,10.43,10.44,10.41,10.42,142290.0,8.0187,8.0264,8.0033,8.011,142290.0
2020-08-21 15:40:00,10.43,10.43,10.4,10.43,253501.0,8.0187,8.0187,7.9956,8.0187,253501.0
2020-08-21 15:50:00,10.43,10.47,10.42,10.45,448680.0,8.0187,8.0494,8.011,8.0341,448680.0
2020-08-24 09:30:00,10.54,10.67,10.49,10.49,303177.0,8.1033,8.2032,8.0648,8.0648,303177.0
2020-08-24 09:40:00,10.48,10.56,10.47,10.56,104451.0,8.0571,8.1186,8.0494,8.1186,104451.0
2020-08-24 09:50:00,10.55,10.67,10.55,10.6,221441.0,8.1109,8.2032,8.1109,8.1494,221441.0
2020-08-24 10:00:00,10.6,10.77,10.58,10.76,158024.0,8.1494,8.2801,8.134,8.2724,158024.0
2020-08-24 10:10:00,10.76,10.82,10.69,10.8,223908.0,8.2724,8.3185,8.2186,8.3031,223908.0
2020-08-24 10:20:00,10.79,10.8,10.71,10.72,114642.0,8.2955,8.3031,8.234,8.2416,114642.0
2020-08-24 10:30:00,10.72,10.79,10.7,10.76,92013.0,8.2416,8.2955,8.2263,8.2724,92013.0
2020-08-24 10:40:00,10.76,10.8,10.75,10.79,73528.0,8.2724,8.3031,8.2647,8.2955,73528.0
2020-08-24 10:50:00,10.79,10.82,10.74,10.81,106715.0,8.2955,8.3185,8.257,8.3108,106715.0
2020-08-24 11:00:00,10.81,10.81,10.7,10.73,123960.0,8.3108,8.3108,8.2263,8.2493,123960.0
2020-08-24 11:10:00,10.73,10.76,10.72,10.76,77637.0,8.2493,8.2724,8.2416,8.2724,77637.0
2020-08-24 11:20:00,10.76,10.84,10.75,10.84,161021.0,8.2724,8.3339,8.2647,8.3339,161021.0
2020-08-24 11:30:00,10.84,10.92,10.83,10.86,192224.0,8.3339,8.3954,8.3262,8.3493,192224.0
2020-08-24 11:40:00,10.86,10.88,10.79,10.83,99253.0,8.3493,8.3647,8.2955,8.3262,99253.0
2020-08-24 11:50:00,10.83,10.83,10.76,10.79,147321.0,8.3262,8.3262,8.2724,8.2955,147321.0
2020-08-24 12:00:00,10.79,10.8,10.74,10.75,78248.0,8.2955,8.3031,8.257,8.2647,78248.0
2020-08-24 12:10:00,10.76,10.78,10.73,10.75,65636.0,8.2724,8.2878,8.2493,8.2647,65636.0
2020-08-24 12:20:00,10.75,10.76,10.72,10.74,56208.0,8.2647,8.2724,8.2416,8.257,56208.0
2020-08-24 12:30:00,10.74,10.75,10.71,10.72,58889.0,8.257,8.2647,8.234,8.2416,58889.0
2020-08-24 12:40:00,10.72,10.74,10.7,10.71,77246.0,8.2416,8.257,8.2263,8.234,77246.0
2020-08-24 12:50:00,10.7,10.73,10.68,10.71,87887.0,8.2263,8.2493,8.2109,8.234,87887.0
2020-08-24 13:00:00,10.7,10.76,10.69,10.75,168705.0,8.2263,8.2724,8.2186,8.2647,168705.0
2020-08-24 13:10:00,10.75,10.79,10.74,10.77,108879.0,8.2647,8.2955,8.257,8.2801,108879.0
2020-08-24 13:20:00,10.76,10.8,10.75,10.8,50999.0,8.2724,8.3031,8.2647,8.3031,50999.0
2020-08-24 13:30:00,10.8,10.86,10.8,10.82,147675.0,8.3031,8.3493,8.3031,8.3185,147675.0
2020-08-24 13:40:00,10.82,10.84,10.78,10.79,54022.0,8.3185,8.3339,8.2878,8.2955,54022.0
2020-08-24 13:50:00,10.79,10.79,10.74,10.75,111956.0,8.2955,8.2955,8.257,8.2647,111956.0
2020-08-24 14:00:00,10.75,10.76,10.73,10.76,85141.0,8.2647,8.2724,8.2493,8.2724,85141.0
2020-08-24 14:10:00,10.75,10.76,10.7,10.73,77609.0,8.2647,8.2724,8.2263,8.2493,77609.0
2020-08-24 14:20:00,10.73,10.74,10.7,10.74,51711.0,8.2493,8.257,8.2263,8.257,51711.0
2020-08-24 14:30:00,10.73,10.75,10.7,10.74,69672.0,8.2493,8.2647,8.2263,8.257,69672.0
2020-08-24 14:40:00,10.74,10.76,10.72,10.76,73718.0,8.257,8.2724,8.2416,8.2724,73718.0
2020-08-24 14:50:00,10.76,10.77,10.72,10.74,73028.0,8.2724,8.2801,8.2416,8.257,73028.0
2020-08-24 15:00:00,10.74,10.75,10.7,10.71,61829.0,8.257,8.2647,8.2263,8.234,61829.0
2020-08-24 15:10:00,10.71,10.73,10.67,10.68,135338.0,8.234,8.2493,8.2032,8.2109,135338.0
2020-08-24 15:20:00,10.68,10.76,10.67,10.75,167441.0,8.2109,8.2724,8.2032,8.2647,167441.0
2020-08-24 15:30:00,10.75,10.77,10.73,10.76,174281.0,8.2647,8.2801,8.2493,8.2724,174281.0
2020-08-24 15:40:00,10.76,10.78,10.74,10.78,188900.0,8.2724,8.2878,8.257,8.2878,188900.0
2020-08-24 15:50:00,10.78,10.79,10.75,10.78,442925.0,8.2878,8.2955,8.2647,8.2878,442925.0
2020-08-25 09:30:00,10.9,11.07,10.88,10.96,520401.0,8.38,8.5107,8.3647,8.4262,520401.0
2020-08-25 09:40:00,10.96,11.01,10.88,10.99,253693.0,8.4262,8.4646,8.3647,8.4492,253693.0
2020-08-25 09:50:00,10.99,11.07,10.98,11.04,193897.0,8.4492,8.5107,8.4415,8.4877,193897.0
2020-08-25 10:00:00,11.03,11.05,10.9,10.93,272406.0,8.48,8.4953,8.38,8.4031,272406.0
2020-08-25 10:10:00,10.93,10.96,10.9,10.91,86395.0,8.4031,8.4262,8.38,8.3877,86395.0
2020-08-25 10:20:00,10.91,10.95,10.89,10.92,119332.0,8.3877,8.4185,8.3723,8.3954,119332.0
2020-08-25 10:30:00,10.91,10.91,10.81,10.88,86487.0,8.3877,8.3877,8.3108,8.3647,86487.0
2020-08-25 10:40:00,10.87,10.87,10.81,10.83,138796.0,8.357,8.357,8.3108,8.3262,138796.0
2020-08-25 10:50:00,10.83,10.87,10.81,10.85,124004.0,8.3262,8.357,8.3108,8.3416,124004.0
2020-08-25 11:00:00,10.85,10.86,10.8,10.84,139716.0,8.3416,8.3493,8.3031,8.3339,139716.0
2020-08-25 11:10:00,10.83,10.84,10.72,10.72,163976.0,8.3262,8.3339,8.2416,8.2416,163976.0
2020-08-25 11:20:00,10.73,10.8,10.71,10.8,192784.0,8.2493,8.3031,8.234,8.3031,192784.0
2020-08-25 11:30:00,10.79,10.82,10.76,10.76,57932.0,8.2955,8.3185,8.2724,8.2724,57932.0
2020-08-25 11:40:00,10.77,10.78,10.72,10.78,64058.0,8.2801,8.2878,8.2416,8.2878,64058.0
2020-08-25 11:50:00,10.78,10.79,10.74,10.75,51965.0,8.2878,8.2955,8.257,8.2647,51965.0
2020-08-25 12:00:00,10.75,10.79,10.73,10.77,111449.0,8.2647,8.2955,8.2493,8.2801,111449.0
2020-08-25 12:10:00,10.78,10.79,10.74,10.78,56607.0,8.2878,8.2955,8.257,8.2878,56607.0
2020-08-25 12:20:00,10.78,10.8,10.76,10.76,44868.0,8.2878,8.3031,8.2724,8.2724,44868.0
2020-08-25 12:30:00,10.76,10.79,10.75,10.79,65573.0,8.2724,8.2955,8.2647,8.2955,65573.0
2020-08-25 12:40:00,10.78,10.84,10.78,10.83,98145.0,8.2878,8.3339,8.2878,8.3262,98145.0
2020-08-25 12:50:00,10.83,10.86,10.81,10.81,54674.0,8.3262,8.3493,8.3108,8.3108,54674.0
2020-08-25 13:00:00,10.82,10.86,10.8,10.85,78786.0,8.3185,8.3493,8.3031,8.3416,78786.0
2020-08-25 13:10:00,10.84,10.85,10.81,10.83,41411.0,8.3339,8.3416,8.3108,8.3262,41411.0
2020-08-25 13:20:00,10.82,10.84,10.81,10.82,41481.0,8.3185,8.3339,8.3108,8.3185,41481.0
2020-08-25 13:30:00,10.83,10.89,10.82,10.88,111427.0,8.3262,8.3723,8.3185,8.3647,111427.0
2020-08-25 13:40:00,10.88,10.91,10.87,10.91,82513.0,8.3647,8.3877,8.357,8.3877,82513.0
2020-08-25 13:50:00,10.91,10.93,10.89,10.93,59013.0,8.3877,8.4031,8.3723,8.4031,59013.0
2020-08-25 14:00:00,10.93,10.93,10.89,10.91,109977.0,8.4031,8.4031,8.3723,8.3877,109977.0
2020-08-25 14:10:00,10.9,10.92,10.86,10.89,80136.0,8.38,8.3954,8.3493,8.3723,80136.0
2020-08-25 14:20:00,10.89,10.94,10.88,10.92,91779.0,8.3723,8.4108,8.3647,8.3954,91779.0
2020-08-25 14:30:00,10.92,10.94,10.89,10.93,144471.0,8.3954,8.4108,8.3723,8.4031,144471.0
2020-08-25 14:40:00,10.94,10.94,10.9,10.93,90681.0,8.4108,8.4108,8.38,8.4031,90681.0
2020-08-25 14:50:00,10.93,10.95,10.89,10.89,87987.0,8.4031,8.4185,8.3723,8.3723,87987.0
2020-08-25 15:00:00,10.9,10.95,10.89,10.94,120277.0,8.38,8.4185,8.3723,8.4108,120277.0
2020-08-25 15:10:00,10.94,10.96,10.92,10.94,118567.0,8.4108,8.4262,8.3954,8.4108,118567.0
2020-08-25 15:20:00,10.94,10.99,10.94,10.96,93807.0,8.4108,8.4492,8.4108,8.4262,93807.0
2020-08-25 15:30:00,10.96,10.98,10.94,10.95,174253.0,8.4262,8.4415,8.4108,8.4185,174253.0
2020-08-25 15:40:00,10.95,10.99,10.93,10.97,259802.0,8.4185,8.4492,8.4031,8.4338,259802.0
2020-08-25 15:50:00,10.97,10.98,10.95,10.97,432268.0,8.4338,8.4415,8.4185,8.4338,432268.0
2020-08-26 09:30:00,11.0,11.07,10.94,11.04,244696.0,8.4569,8.5107,8.4108,8.4877,244696.0
2020-08-26 09:40:00,11.04,11.1,10.93,10.94,190659.0,8.4877,8.5338,8.4031,8.4108,190659.0
2020-08-26 09:50:00,10.94,10.99,10.91,10.95,74741.0,8.4108,8.4492,8.3877,8.4185,74741.0
2020-08-26 10:00:00,10.95,10.97,10.9,10.96,48788.0,8.4185,8.4338,8.38,8.4262,48788.0
2020-08-26 10:10:00,10.95,10.99,10.9,10.91,55654.0,8.4185,8.4492,8.38,8.3877,55654.0
2020-08-26 10:20:00,10.9,10.91,10.87,10.91,86019.0,8.38,8.3877,8.357,8.3877,86019.0
2020-08-26 10:30:00,10.91,10.91,10.81,10.82,259683.0,8.3877,8.3877,8.3108,8.3185,259683.0
2020-08-26 10:40:00,10.81,10.84,10.79,10.83,298013.0,8.3108,8.3339,8.2955,8.3262,298013.0
2020-08-26 10:50:00,10.83,10.83,10.77,10.78,65457.0,8.3262,8.3262,8.2801,8.2878,65457.0
2020-08-26 11:00:00,10.78,10.82,10.76,10.77,84926.0,8.2878,8.3185,8.2724,8.2801,84926.0
2020-08-26 11:10:00,10.77,10.85,10.77,10.79,116012.0,8.2801,8.3416,8.2801,8.2955,116012.0
2020-08-26 11:20:00,10.79,10.83,10.79,10.83,45457.0,8.2955,8.3262,8.2955,8.3262,45457.0
2020-08-26 11:30:00,10.83,10.83,10.76,10.78,74519.0,8.3262,8.3262,8.2724,8.2878,74519.0
2020-08-26 11:40:00,10.79,10.83,10.77,10.82,35518.0,8.2955,8.3262,8.2801,8.3185,35518.0
2020-08-26 11:50:00,10.83,10.84,10.78,10.8,59284.0,8.3262,8.3339,8.2878,8.3031,59284.0
2020-08-26 12:00:00,10.8,10.81,10.76,10.79,55009.0,8.3031,8.3108,8.2724,8.2955,55009.0
2020-08-26 12:10:00,10.79,10.85,10.79,10.85,41484.0,8.2955,8.3416,8.2955,8.3416,41484.0
2020-08-26 12:20:00,10.85,10.86,10.82,10.83,55759.0,8.3416,8.3493,8.3185,8.3262,55759.0
2020-08-26 12:30:00,10.83,10.84,10.82,10.83,34091.0,8.3262,8.3339,8.3185,8.3262,34091.0
2020-08-26 12:40:00,10.83,10.87,10.81,10.85,99668.0,8.3262,8.357,8.3108,8.3416,99668.0
2020-08-26 12:50:00,10.85,10.85,10.82,10.84,46822.0,8.3416,8.3416,8.3185,8.3339,46822.0
2020-08-26 13:00:00,10.84,10.89,10.83,10.89,68365.0,8.3339,8.3723,8.3262,8.3723,68365.0
2020-08-26 13:10:00,10.89,10.91,10.86,10.86,58292.0,8.3723,8.3877,8.3493,8.3493,58292.0
2020-08-26 13:20:00,10.86,10.87,10.85,10.87,46397.0,8.3493,8.357,8.3416,8.357,46397.0
2020-08-26 13:30:00,10.87,10.87,10.85,10.87,85874.0,8.357,8.357,8.3416,8.357,85874.0
2020-08-26 13:40:00,10.87,10.88,10.85,10.86,38076.0,8.357,8.3647,8.3416,8.3493,38076.0
2020-08-26 13:50:00,10.85,10.86,10.77,10.78,166101.0,8.3416,8.3493,8.2801,8.2878,166101.0
2020-08-26 14:00:00,10.77,10.79,10.71,10.71,191685.0,8.2801,8.2955,8.234,8.234,191685.0
2020-08-26 14:10:00,10.72,10.73,10.7,10.71,125386.0,8.2416,8.2493,8.2263,8.234,125386.0
2020-08-26 14:20:00,10.72,10.74,10.7,10.7,69302.0,8.2416,8.257,8.2263,8.2263,69302.0
2020-08-26 14:30:00,10.7,10.73,10.68,10.69,92735.0,8.2263,8.2493,8.2109,8.2186,92735.0
2020-08-26 14:40:00,10.69,10.71,10.68,10.69,87590.0,8.2186,8.234,8.2109,8.2186,87590.0
2020-08-26 14:50:00,10.69,10.76,10.68,10.74,88432.0,8.2186,8.2724,8.2109,8.257,88432.0
2020-08-26 15:00:00,10.74,10.79,10.73,10.77,86923.0,8.257,8.2955,8.2493,8.2801,86923.0
2020-08-26 15:10:00,10.78,10.8,10.77,10.8,84981.0,8.2878,8.3031,8.2801,8.3031,84981.0
2020-08-26 15:20:00,10.79,10.82,10.79,10.8,92400.0,8.2955,8.3185,8.2955,8.3031,92400.0
2020-08-26 15:30:00,10.8,10.81,10.77,10.79,111611.0,8.3031,8.3108,8.2801,8.2955,111611.0
2020-08-26 15:40:00,10.79,10.8,10.75,10.78,187936.0,8.2955,8.3031,8.2647,8.2878,187936.0
2020-08-26 15:50:00,10.78,10.78,10.7,10.71,520365.0,8.2878,8.2878,8.2263,8.234,520365.0
2020-08-27 09:30:00,10.76,10.87,10.72,10.79,168686.0,8.2724,8.357,8.2416,8.2955,168686.0
2020-08-27 09:40:00,10.78,10.78,10.58,10.6,219974.0,8.2878,8.2878,8.134,8.1494,219974.0
2020-08-27 09:50:00,10.6,10.67,10.56,10.65,182621.0,8.1494,8.2032,8.1186,8.1878,182621.0
2020-08-27 10:00:00,10.65,10.68,10.57,10.6,162559.0,8.1878,8.2109,8.1263,8.1494,162559.0
2020-08-27 10:10:00,10.59,10.65,10.58,10.6,110956.0,8.1417,8.1878,8.134,8.1494,110956.0
2020-08-27 10:20:00,10.6,10.62,10.54,10.55,79666.0,8.1494,8.1648,8.1033,8.1109,79666.0
2020-08-27 10:30:00,10.55,10.62,10.52,10.54,100039.0,8.1109,8.1648,8.0879,8.1033,100039.0
2020-08-27 10:40:00,10.54,10.65,10.53,10.65,107307.0,8.1033,8.1878,8.0956,8.1878,107307.0
2020-08-27 10:50:00,10.64,10.68,10.62,10.65,86152.0,8.1801,8.2109,8.1648,8.1878,86152.0
2020-08-27 11:00:00,10.65,10.66,10.61,10.62,62887.0,8.1878,8.1955,8.1571,8.1648,62887.0
2020-08-27 11:10:00,10.62,10.65,10.59,10.64,93822.0,8.1648,8.1878,8.1417,8.1801,93822.0
2020-08-27 11:20:00,10.64,10.7,10.61,10.68,75479.0,8.1801,8.2263,8.1571,8.2109,75479.0
2020-08-27 11:30:00,10.68,10.71,10.66,10.68,79509.0,8.2109,8.234,8.1955,8.2109,79509.0
2020-08-27 11:40:00,10.68,10.7,10.65,10.67,52589.0,8.2109,8.2263,8.1878,8.2032,52589.0
2020-08-27 11:50:00,10.67,10.76,10.66,10.76,264135.0,8.2032,8.2724,8.1955,8.2724,264135.0
2020-08-27 12:00:00,10.76,10.76,10.7,10.7,143347.0,8.2724,8.2724,8.2263,8.2263,143347.0
2020-08-27 12:10:00,10.71,10.72,10.67,10.68,39583.0,8.234,8.2416,8.2032,8.2109,39583.0
2020-08-27 12:20:00,10.68,10.68,10.63,10.65,55582.0,8.2109,8.2109,8.1724,8.1878,55582.0
2020-08-27 12:30:00,10.65,10.65,10.6,10.6,52470.0,8.1878,8.1878,8.1494,8.1494,52470.0
2020-08-27 12:40:00,10.6,10.63,10.59,10.61,83968.0,8.1494,8.1724,8.1417,8.1571,83968.0
2020-08-27 12:50:00,10.61,10.62,10.54,10.57,177042.0,8.1571,8.1648,8.1033,8.1263,177042.0
2020-08-27 13:00:00,10.57,10.63,10.56,10.62,210639.0,8.1263,8.1724,8.1186,8.1648,210639.0
2020-08-27 13:10:00,10.62,10.63,10.59,10.62,66254.0,8.1648,8.1724,8.1417,8.1648,66254.0
2020-08-27 13:20:00,10.61,10.64,10.6,10.62,97322.0,8.1571,8.1801,8.1494,8.1648,97322.0
2020-08-27 13:30:00,10.63,10.64,10.61,10.62,55982.0,8.1724,8.1801,8.1571,8.1648,55982.0
2020-08-27 13:40:00,10.63,10.63,10.57,10.59,83607.0,8.1724,8.1724,8.1263,8.1417,83607.0
2020-08-27 13:50:00,10.59,10.61,10.57,10.6,61710.0,8.1417,8.1571,8.1263,8.1494,61710.0
2020-08-27 14:00:00,10.6,10.62,10.59,10.6,103970.0,8.1494,8.1648,8.1417,8.1494,103970.0
2020-08-27 14:10:00,10.6,10.64,10.6,10.62,49036.0,8.1494,8.1801,8.1494,8.1648,49036.0
2020-08-27 14:20:00,10.62,10.66,10.61,10.66,73756.0,8.1648,8.1955,8.1571,8.1955,73756.0
2020-08-27 14:30:00,10.67,10.68,10.62,10.63,344893.0,8.2032,8.2109,8.1648,8.1724,344893.0
2020-08-27 14:40:00,10.64,10.71,10.64,10.7,85915.0,8.1801,8.234,8.1801,8.2263,85915.0
2020-08-27 14:50:00,10.7,10.72,10.68,10.69,69108.0,8.2263,8.2416,8.2109,8.2186,69108.0
2020-08-27 15:00:00,10.7,10.73,10.69,10.72,60497.0,8.2263,8.2493,8.2186,8.2416,60497.0
2020-08-27 15:10:00,10.73,10.76,10.7,10.75,75621.0,8.2493,8.2724,8.2263,8.2647,75621.0
2020-08-27 15:20:00,10.75,10.78,10.74,10.75,126528.0,8.2647,8.2878,8.257,8.2647,126528.0
2020-08-27 15:30:00,10.75,10.76,10.73,10.75,144228.0,8.2647,8.2724,8.2493,8.2647,144228.0
2020-08-27 15:40:00,10.76,10.79,10.73,10.76,190539.0,8.2724,8.2955,8.2493,8.2724,190539.0
2020-08-27 15:50:00,10.77,10.78,10.74,10.76,375197.0,8.2801,8.2878,8.257,8.2724,375197.0
2020-08-28 09:30:00,10.84,10.98,10.79,10.93,289454.0,8.3339,8.4415,8.2955,8.4031,289454.0
2020-08-28 09:40:00,10.93,11.08,10.92,11.06,250111.0,8.4031,8.5184,8.3954,8.503,250111.0
2020-08-28 09:50:00,11.08,11.1,10.98,10.98,237568.0,8.5184,8.5338,8.4415,8.4415,237568.0
2020-08-28 10:00:00,10.98,10.99,10.82,10.87,151582.0,8.4415,8.4492,8.3185,8.357,151582.0
2020-08-28 10:10:00,10.87,10.9,10.82,10.9,91465.0,8.357,8.38,8.3185,8.38,91465.0
2020-08-28 10:20:00,10.9,10.98,10.9,10.94,109494.0,8.38,8.4415,8.38,8.4108,109494.0
2020-08-28 10:30:00,10.95,10.98,10.9,10.94,74933.0,8.4185,8.4415,8.38,8.4108,74933.0
2020-08-28 10:40:00,10.94,10.98,10.92,10.96,78949.0,8.4108,8.4415,8.3954,8.4262,78949.0
2020-08-28 10:50:00,10.96,10.97,10.88,10.9,123796.0,8.4262,8.4338,8.3647,8.38,123796.0
2020-08-28 11:00:00,10.9,10.96,10.89,10.94,132126.0,8.38,8.4262,8.3723,8.4108,132126.0
2020-08-28 11:10:00,10.94,11.01,10.94,10.96,103087.0,8.4108,8.4646,8.4108,8.4262,103087.0
2020-08-28 11:20:00,10.96,10.99,10.93,10.95,44035.0,8.4262,8.4492,8.4031,8.4185,44035.0
2020-08-28 11:30:00,10.95,10.97,10.93,10.96,57069.0,8.4185,8.4338,8.4031,8.4262,57069.0
2020-08-28 11:40:00,10.96,10.97,10.94,10.95,50435.0,8.4262,8.4338,8.4108,8.4185,50435.0
2020-08-28 11:50:00,10.94,10.96,10.91,10.92,72486.0,8.4108,8.4262,8.3877,8.3954,72486.0
2020-08-28 12:00:00,10.93,10.94,10.89,10.94,90174.0,8.4031,8.4108,8.3723,8.4108,90174.0
2020-08-28 12:10:00,10.94,10.96,10.93,10.95,94701.0,8.4108,8.4262,8.4031,8.4185,94701.0
2020-08-28 12:20:00,10.95,10.98,10.94,10.98,90631.0,8.4185,8.4415,8.4108,8.4415,90631.0
2020-08-28 12:30:00,10.98,10.98,10.95,10.96,74360.0,8.4415,8.4415,8.4185,8.4262,74360.0
2020-08-28 12:40:00,10.95,11.0,10.94,10.99,70461.0,8.4185,8.4569,8.4108,8.4492,70461.0
2020-08-28 12:50:00,10.99,11.0,10.96,10.97,75379.0,8.4492,8.4569,8.4262,8.4338,75379.0
2020-08-28 13:00:00,10.98,10.99,10.96,10.97,79000.0,8.4415,8.4492,8.4262,8.4338,79000.0
2020-08-28 13:10:00,10.97,11.0,10.95,10.96,85534.0,8.4338,8.4569,8.4185,8.4262,85534.0
2020-08-28 13:20:00,10.95,10.98,10.95,10.98,52959.0,8.4185,8.4415,8.4185,8.4415,52959.0
2020-08-28 13:30:00,10.98,11.01,10.98,11.01,96841.0,8.4415,8.4646,8.4415,8.4646,96841.0
2020-08-28 13:40:00,11.01,11.04,11.0,11.01,71225.0,8.4646,8.4877,8.4569,8.4646,71225.0
2020-08-28 13:50:00,11.02,11.07,11.01,11.06,147896.0,8.4723,8.5107,8.4646,8.503,147896.0
2020-08-28 14:00:00,11.06,11.07,11.05,11.07,69174.0,8.503,8.5107,8.4953,8.5107,69174.0
2020-08-28 14:10:00,11.07,11.2,11.06,11.18,411824.0,8.5107,8.6107,8.503,8.5953,411824.0
2020-08-28 14:20:00,11.18,11.23,11.15,11.17,235740.0,8.5953,8.6337,8.5722,8.5876,235740.0
2020-08-28 14:30:00,11.17,11.19,11.15,11.16,61356.0,8.5876,8.603,8.5722,8.5799,61356.0
2020-08-28 14:40:00,11.16,11.17,11.13,11.13,130958.0,8.5799,8.5876,8.5569,8.5569,130958.0
2020-08-28 14:50:00,11.13,11.17,11.11,11.15,167048.0,8.5569,8.5876,8.5415,8.5722,167048.0
2020-08-28 15:00:00,11.14,11.16,11.13,11.15,58404.0,8.5645,8.5799,8.5569,8.5722,58404.0
2020-08-28 15:10:00,11.15,11.16,11.1,11.11,91912.0,8.5722,8.5799,8.5338,8.5415,91912.0
2020-08-28 15:20:00,11.1,11.14,11.09,11.1,110994.0,8.5338,8.5645,8.5261,8.5338,110994.0
2020-08-28 15:30:00,11.1,11.11,11.07,11.09,130932.0,8.5338,8.5415,8.5107,8.5261,130932.0
2020-08-28 15:40:00,11.08,11.12,11.06,11.11,162724.0,8.5184,8.5492,8.503,8.5415,162724.0
2020-08-28 15:50:00,11.1,11.11,11.09,11.1,459167.0,8.5338,8.5415,8.5261,8.5338,459167.0
2020-08-31 09:30:00,11.1,11.15,10.85,10.96,252040.0,8.5338,8.5722,8.3416,8.4262,252040.0
2020-08-31 09:40:00,10.96,10.96,10.83,10.87,115845.0,8.4262,8.4262,8.3262,8.357,115845.0
2020-08-31 09:50:00,10.87,10.88,10.75,10.8,126580.0,8.357,8.3647,8.2647,8.3031,126580.0
2020-08-31 10:00:00,10.8,10.84,10.76,10.84,135503.0,8.3031,8.3339,8.2724,8.3339,135503.0
2020-08-31 10:10:00,10.84,10.9,10.83,10.89,110428.0,8.3339,8.38,8.3262,8.3723,110428.0
2020-08-31 10:20:00,10.88,11.01,10.87,11.0,140016.0,8.3647,8.4646,8.357,8.4569,140016.0
2020-08-31 10:30:00,11.01,11.03,10.97,10.98,84100.0,8.4646,8.48,8.4338,8.4415,84100.0
2020-08-31 10:40:00,10.97,10.99,10.91,10.93,70016.0,8.4338,8.4492,8.3877,8.4031,70016.0
2020-08-31 10:50:00,10.93,10.98,10.93,10.96,107596.0,8.4031,8.4415,8.4031,8.4262,107596.0
2020-08-31 11:00:00,10.96,10.98,10.92,10.93,54003.0,8.4262,8.4415,8.3954,8.4031,54003.0
2020-08-31 11:10:00,10.93,10.98,10.92,10.93,52709.0,8.4031,8.4415,8.3954,8.4031,52709.0
2020-08-31 11:20:00,10.93,10.93,10.82,10.82,146467.0,8.4031,8.4031,8.3185,8.3185,146467.0
2020-08-31 11:30:00,10.82,10.86,10.81,10.85,82745.0,8.3185,8.3493,8.3108,8.3416,82745.0
2020-08-31 11:40:00,10.85,10.86,10.83,10.83,74215.0,8.3416,8.3493,8.3262,8.3262,74215.0
2020-08-31 11:50:00,10.84,10.86,10.82,10.83,52813.0,8.3339,8.3493,8.3185,8.3262,52813.0
2020-08-31 12:00:00,10.83,10.84,10.8,10.82,66129.0,8.3262,8.3339,8.3031,8.3185,66129.0
2020-08-31 12:10:00,10.83,10.84,10.8,10.83,28263.0,8.3262,8.3339,8.3031,8.3262,28263.0
2020-08-31 12:20:00,10.83,10.83,10.79,10.79,24250.0,8.3262,8.3262,8.2955,8.2955,24250.0
2020-08-31 12:30:00,10.79,10.85,10.78,10.84,78702.0,8.2955,8.3416,8.2878,8.3339,78702.0
2020-08-31 12:40:00,10.84,10.86,10.83,10.86,82800.0,8.3339,8.3493,8.3262,8.3493,82800.0
2020-08-31 12:50:00,10.86,10.87,10.84,10.86,35061.0,8.3493,8.357,8.3339,8.3493,35061.0
2020-08-31 13:00:00,10.86,10.87,10.83,10.85,135541.0,8.3493,8.357,8.3262,8.3416,135541.0
2020-08-31 13:10:00,10.86,10.87,10.84,10.87,20407.0,8.3493,8.357,8.3339,8.357,20407.0
2020-08-31 13:20:00,10.87,10.87,10.83,10.83,26294.0,8.357,8.357,8.3262,8.3262,26294.0
2020-08-31 13:30:00,10.83,10.85,10.81,10.83,44521.0,8.3262,8.3416,8.3108,8.3262,44521.0
2020-08-31 13:40:00,10.83,10.83,10.8,10.81,29060.0,8.3262,8.3262,8.3031,8.3108,29060.0
2020-08-31 13:50:00,10.82,10.83,10.8,10.83,42683.0,8.3185,8.3262,8.3031,8.3262,42683.0
2020-08-31 14:00:00,10.83,10.83,10.8,10.8,20944.0,8.3262,8.3262,8.3031,8.3031,20944.0
2020-08-31 14:10:00,10.8,10.81,10.78,10.8,63225.0,8.3031,8.3108,8.2878,8.3031,63225.0
2020-08-31 14:20:00,10.8,10.82,10.8,10.82,47235.0,8.3031,8.3185,8.3031,8.3185,47235.0
2020-08-31 14:30:00,10.82,10.87,10.81,10.85,155302.0,8.3185,8.357,8.3108,8.3416,155302.0
2020-08-31 14:40:00,10.86,10.88,10.84,10.88,82510.0,8.3493,8.3647,8.3339,8.3647,82510.0
2020-08-31 14:50:00,10.88,10.89,10.85,10.88,155721.0,8.3647,8.3723,8.3416,8.3647,155721.0
2020-08-31 15:00:00,10.88,10.92,10.87,10.92,194804.0,8.3647,8.3954,8.357,8.3954,194804.0
2020-08-31 15:10:00,10.92,10.93,10.9,10.91,93008.0,8.3954,8.4031,8.38,8.3877,93008.0
2020-08-31 15:20:00,10.9,10.91,10.87,10.88,126122.0,8.38,8.3877,8.357,8.3647,126122.0
2020-08-31 15:30:00,10.88,10.91,10.87,10.91,161529.0,8.3647,8.3877,8.357,8.3877,161529.0
2020-08-31 15:40:00,10.9,10.92,10.88,10.92,173661.0,8.38,8.3954,8.3647,8.3954,173661.0
2020-08-31 15:50:00,10.91,10.92,10.87,10.87,672201.0,8.3877,8.3954,8.357,8.357,672201.0
2020-09-01 09:30:00,10.76,10.8,10.62,10.71,297192.0,8.2724,8.3031,8.1648,8.234,297192.0
2020-09-01 09:40:00,10.71,10.76,10.66,10.76,208945.0,8.234,8.2724,8.1955,8.2724,208945.0
2020-09-01 09:50:00,10.75,10.81,10.7,10.78,75628.0,8.2647,8.3108,8.2263,8.2878,75628.0
2020-09-01 10:00:00,10.8,10.85,10.79,10.82,82463.0,8.3031,8.3416,8.2955,8.3185,82463.0
2020-09-01 10:10:00,10.83,10.83,10.78,10.81,89499.0,8.3262,8.3262,8.2878,8.3108,89499.0
2020-09-01 10:20:00,10.81,10.86,10.77,10.79,102904.0,8.3108,8.3493,8.2801,8.2955,102904.0
2020-09-01 10:30:00,10.8,10.83,10.76,10.79,179643.0,8.3031,8.3262,8.2724,8.2955,179643.0
2020-09-01 10:40:00,10.79,10.81,10.76,10.79,58043.0,8.2955,8.3108,8.2724,8.2955,58043.0
2020-09-01 10:50:00,10.79,10.79,10.75,10.78,64156.0,8.2955,8.2955,8.2647,8.2878,64156.0
2020-09-01 11:00:00,10.77,10.8,10.73,10.76,137611.0,8.2801,8.3031,8.2493,8.2724,137611.0
2020-09-01 11:10:00,10.76,10.77,10.69,10.7,59575.0,8.2724,8.2801,8.2186,8.2263,59575.0
2020-09-01 11:20:00,10.7,10.72,10.68,10.69,74676.0,8.2263,8.2416,8.2109,8.2186,74676.0
2020-09-01 11:30:00,10.69,10.77,10.69,10.75,68807.0,8.2186,8.2801,8.2186,8.2647,68807.0
2020-09-01 11:40:00,10.74,10.77,10.72,10.75,79300.0,8.257,8.2801,8.2416,8.2647,79300.0
2020-09-01 11:50:00,10.74,10.77,10.73,10.75,41961.0,8.257,8.2801,8.2493,8.2647,41961.0
2020-09-01 12:00:00,10.75,10.76,10.73,10.74,25560.0,8.2647,8.2724,8.2493,8.257,25560.0
2020-09-01 12:10:00,10.74,10.74,10.69,10.71,67690.0,8.257,8.257,8.2186,8.234,67690.0
2020-09-01 12:20:00,10.71,10.73,10.7,10.73,40420.0,8.234,8.2493,8.2263,8.2493,40420.0
2020-09-01 12:30:00,10.73,10.77,10.73,10.76,182648.0,8.2493,8.2801,8.2493,8.2724,182648.0
2020-09-01 12:40:00,10.76,10.8,10.75,10.79,149704.0,8.2724,8.3031,8.2647,8.2955,149704.0
2020-09-01 12:50:00,10.8,10.87,10.79,10.87,155396.0,8.3031,8.357,8.2955,8.357,155396.0
2020-09-01 13:00:00,10.87,10.89,10.84,10.89,90383.0,8.357,8.3723,8.3339,8.3723,90383.0
2020-09-01 13:10:00,10.89,10.97,10.88,10.96,310583.0,8.3723,8.4338,8.3647,8.4262,310583.0
2020-09-01 13:20:00,10.95,10.96,10.93,10.95,69301.0,8.4185,8.4262,8.4031,8.4185,69301.0
2020-09-01 13:30:00,10.95,10.99,10.94,10.99,129649.0,8.4185,8.4492,8.4108,8.4492,129649.0
2020-09-01 13:40:00,10.99,11.04,10.96,11.04,175846.0,8.4492,8.4877,8.4262,8.4877,175846.0
2020-09-01 13:50:00,11.04,11.07,11.01,11.02,168451.0,8.4877,8.5107,8.4646,8.4723,168451.0
2020-09-01 14:00:00,11.02,11.03,10.99,11.01,85132.0,8.4723,8.48,8.4492,8.4646,85132.0
2020-09-01 14:10:00,11.01,11.03,11.0,11.01,59693.0,8.4646,8.48,8.4569,8.4646,59693.0
2020-09-01 14:20:00,11.0,11.01,10.96,10.96,111369.0,8.4569,8.4646,8.4262,8.4262,111369.0
2020-09-01 14:30:00,10.96,10.96,10.93,10.96,68808.0,8.4262,8.4262,8.4031,8.4262,68808.0
2020-09-01 14:40:00,10.96,10.99,10.95,10.97,94318.0,8.4262,8.4492,8.4185,8.4338,94318.0
2020-09-01 14:50:00,10.98,10.98,10.91,10.92,61719.0,8.4415,8.4415,8.3877,8.3954,61719.0
2020-09-01 15:00:00,10.91,10.92,10.87,10.88,111927.0,8.3877,8.3954,8.357,8.3647,111927.0
2020-09-01 15:10:00,10.87,10.88,10.84,10.87,91352.0,8.357,8.3647,8.3339,8.357,91352.0
2020-09-01 15:20:00,10.86,10.89,10.85,10.87,136949.0,8.3493,8.3723,8.3416,8.357,136949.0
2020-09-01 15:30:00,10.88,10.9,10.86,10.88,61890.0,8.3647,8.38,8.3493,8.3647,61890.0
2020-09-01 15:40:00,10.89,10.92,10.88,10.91,78832.0,8.3723,8.3954,8.3647,8.3877,78832.0
2020-09-01 15:50:00,10.9,10.94,10.87,10.92,837298.0,8.38,8.4108,8.357,8.3954,837298.0
2020-09-02 09:30:00,10.91,10.94,10.76,10.8,567385.0,8.3877,8.4108,8.2724,8.3031,567385.0
2020-09-02 09:40:00,10.8,10.81,10.7,10.73,147784.0,8.3031,8.3108,8.2263,8.2493,147784.0
2020-09-02 09:50:00,10.73,10.85,10.69,10.85,199617.0,8.2493,8.3416,8.2186,8.3416,199617.0
2020-09-02 10:00:00,10.85,10.88,10.76,10.84,183452.0,8.3416,8.3647,8.2724,8.3339,183452.0
2020-09-02 10:10:00,10.84,10.87,10.77,10.78,107706.0,8.3339,8.357,8.2801,8.2878,107706.0
2020-09-02 10:20:00,10.78,10.81,10.72,10.81,148083.0,8.2878,8.3108,8.2416,8.3108,148083.0
2020-09-02 10:30:00,10.82,10.94,10.81,10.84,167432.0,8.3185,8.4108,8.3108,8.3339,167432.0
2020-09-02 10:40:00,10.85,10.89,10.81,10.87,356144.0,8.3416,8.3723,8.3108,8.357,356144.0
2020-09-02 10:50:00,10.87,10.87,10.77,10.79,257711.0,8.357,8.357,8.2801,8.2955,257711.0
2020-09-02 11:00:00,10.79,10.82,10.76,10.79,156355.0,8.2955,8.3185,8.2724,8.2955,156355.0
2020-09-02 11:10:00,10.79,10.82,10.71,10.71,84856.0,8.2955,8.3185,8.234,8.234,84856.0
2020-09-02 11:20:00,10.71,10.72,10.67,10.69,170920.0,8.234,8.2416,8.2032,8.2186,170920.0
2020-09-02 11:30:00,10.69,10.69,10.64,10.66,244938.0,8.2186,8.2186,8.1801,8.1955,244938.0
2020-09-02 11:40:00,10.66,10.69,10.63,10.69,84137.0,8.1955,8.2186,8.1724,8.2186,84137.0
2020-09-02 11:50:00,10.69,10.73,10.68,10.71,81624.0,8.2186,8.2493,8.2109,8.234,81624.0
2020-09-02 12:00:00,10.72,10.74,10.7,10.73,48162.0,8.2416,8.257,8.2263,8.2493,48162.0
2020-09-02 12:10:00,10.74,10.74,10.67,10.71,57832.0,8.257,8.257,8.2032,8.234,57832.0
2020-09-02 12:20:00,10.71,10.72,10.68,10.71,116445.0,8.234,8.2416,8.2109,8.234,116445.0
2020-09-02 12:30:00,10.72,10.72,10.67,10.68,37541.0,8.2416,8.2416,8.2032,8.2109,37541.0
2020-09-02 12:40:00,10.68,10.69,10.63,10.66,115426.0,8.2109,8.2186,8.1724,8.1955,115426.0
2020-09-02 12:50:00,10.66,10.67,10.64,10.66,134724.0,8.1955,8.2032,8.1801,8.1955,134724.0
2020-09-02 13:00:00,10.66,10.69,10.63,10.69,162586.0,8.1955,8.2186,8.1724,8.2186,162586.0
2020-09-02 13:10:00,10.69,10.69,10.66,10.67,85952.0,8.2186,8.2186,8.1955,8.2032,85952.0
2020-09-02 13:20:00,10.67,10.72,10.66,10.7,143458.0,8.2032,8.2416,8.1955,8.2263,143458.0
2020-09-02 13:30:00,10.7,10.7,10.67,10.68,65906.0,8.2263,8.2263,8.2032,8.2109,65906.0
2020-09-02 13:40:00,10.68,10.7,10.67,10.68,150413.0,8.2109,8.2263,8.2032,8.2109,150413.0
2020-09-02 13:50:00,10.68,10.68,10.64,10.65,193703.0,8.2109,8.2109,8.1801,8.1878,193703.0
2020-09-02 14:00:00,10.64,10.66,10.62,10.65,188801.0,8.1801,8.1955,8.1648,8.1878,188801.0
2020-09-02 14:10:00,10.66,10.66,10.59,10.61,62350.0,8.1955,8.1955,8.1417,8.1571,62350.0
2020-09-02 14:20:00,10.61,10.64,10.58,10.63,107840.0,8.1571,8.1801,8.134,8.1724,107840.0
2020-09-02 14:30:00,10.63,10.66,10.62,10.65,133131.0,8.1724,8.1955,8.1648,8.1878,133131.0
2020-09-02 14:40:00,10.64,10.69,10.64,10.69,153298.0,8.1801,8.2186,8.1801,8.2186,153298.0
2020-09-02 14:50:00,10.68,10.69,10.64,10.65,109290.0,8.2109,8.2186,8.1801,8.1878,109290.0
2020-09-02 15:00:00,10.65,10.68,10.62,10.67,920427.0,8.1878,8.2109,8.1648,8.2032,920427.0
2020-09-02 15:10:00,10.67,10.7,10.66,10.68,134795.0,8.2032,8.2263,8.1955,8.2109,134795.0
2020-09-02 15:20:00,10.68,10.69,10.65,10.67,123551.0,8.2109,8.2186,8.1878,8.2032,123551.0
2020-09-02 15:30:00,10.67,10.68,10.62,10.62,200334.0,8.2032,8.2109,8.1648,8.1648,200334.0
2020-09-02 15:40:00,10.63,10.65,10.6,10.65,301273.0,8.1724,8.1878,8.1494,8.1878,301273.0
2020-09-02 15:50:00,10.65,10.68,10.63,10.66,778596.0,8.1878,8.2109,8.1724,8.1955,778596.0
2020-09-03 09:30:00,10.48,10.66,10.4,10.56,410633.0,8.0571,8.1955,7.9956,8.1186,410633.0
2020-09-03 09:40:00,10.56,10.76,10.54,10.73,313719.0,8.1186,8.2724,8.1033,8.2493,313719.0
2020-09-03 09:50:00,10.72,10.77,10.62,10.72,322012.0,8.2416,8.2801,8.1648,8.2416,322012.0
2020-09-03 10:00:00,10.72,10.74,10.57,10.6,189485.0,8.2416,8.257,8.1263,8.1494,189485.0
2020-09-03 10:10:00,10.61,10.7,10.6,10.62,122907.0,8.1571,8.2263,8.1494,8.1648,122907.0
2020-09-03 10:20:00,10.63,10.69,10.61,10.68,130604.0,8.1724,8.2186,8.1571,8.2109,130604.0
2020-09-03 10:30:00,10.68,10.74,10.64,10.71,161325.0,8.2109,8.257,8.1801,8.234,161325.0
2020-09-03 10:40:00,10.71,10.72,10.61,10.63,355067.0,8.234,8.2416,8.1571,8.1724,355067.0
2020-09-03 10:50:00,10.64,10.65,10.57,10.62,118653.0,8.1801,8.1878,8.1263,8.1648,118653.0
2020-09-03 11:00:00,10.61,10.62,10.53,10.55,101407.0,8.1571,8.1648,8.0956,8.1109,101407.0
2020-09-03 11:10:00,10.56,10.59,10.47,10.49,352767.0,8.1186,8.1417,8.0494,8.0648,352767.0
2020-09-03 11:20:00,10.49,10.55,10.41,10.5,168565.0,8.0648,8.1109,8.0033,8.0725,168565.0
2020-09-03 11:30:00,10.5,10.61,10.48,10.59,148157.0,8.0725,8.1571,8.0571,8.1417,148157.0
2020-09-03 11:40:00,10.59,10.67,10.58,10.62,122510.0,8.1417,8.2032,8.134,8.1648,122510.0
2020-09-03 11:50:00,10.61,10.7,10.59,10.66,327715.0,8.1571,8.2263,8.1417,8.1955,327715.0
2020-09-03 12:00:00,10.66,10.72,10.62,10.72,152431.0,8.1955,8.2416,8.1648,8.2416,152431.0
2020-09-03 12:10:00,10.72,10.74,10.7,10.72,85285.0,8.2416,8.257,8.2263,8.2416,85285.0
2020-09-03 12:20:00,10.72,10.74,10.7,10.7,67740.0,8.2416,8.257,8.2263,8.2263,67740.0
2020-09-03 12:30:00,10.71,10.74,10.67,10.7,236756.0,8.234,8.257,8.2032,8.2263,236756.0
2020-09-03 12:40:00,10.7,10.7,10.56,10.56,217918.0,8.2263,8.2263,8.1186,8.1186,217918.0
2020-09-03 12:50:00,10.57,10.64,10.54,10.61,110108.0,8.1263,8.1801,8.1033,8.1571,110108.0
2020-09-03 13:00:00,10.62,10.64,10.56,10.63,194762.0,8.1648,8.1801,8.1186,8.1724,194762.0
2020-09-03 13:10:00,10.63,10.67,10.6,10.62,117381.0,8.1724,8.2032,8.1494,8.1648,117381.0
2020-09-03 13:20:00,10.62,10.63,10.55,10.59,58415.0,8.1648,8.1724,8.1109,8.1417,58415.0
2020-09-03 13:30:00,10.59,10.59,10.54,10.56,89457.0,8.1417,8.1417,8.1033,8.1186,89457.0
2020-09-03 13:40:00,10.57,10.58,10.52,10.55,118529.0,8.1263,8.134,8.0879,8.1109,118529.0
2020-09-03 13:50:00,10.55,10.61,10.54,10.58,109620.0,8.1109,8.1571,8.1033,8.134,109620.0
2020-09-03 14:00:00,10.57,10.61,10.56,10.6,84839.0,8.1263,8.1571,8.1186,8.1494,84839.0
2020-09-03 14:10:00,10.61,10.63,10.52,10.54,76626.0,8.1571,8.1724,8.0879,8.1033,76626.0
2020-09-03 14:20:00,10.54,10.58,10.53,10.58,57115.0,8.1033,8.134,8.0956,8.134,57115.0
2020-09-03 14:30:00,10.58,10.63,10.56,10.6,191529.0,8.134,8.1724,8.1186,8.1494,191529.0
2020-09-03 14:40:00,10.6,10.61,10.56,10.6,245131.0,8.1494,8.1571,8.1186,8.1494,245131.0
2020-09-03 14:50:00,10.6,10.62,10.53,10.53,146385.0,8.1494,8.1648,8.0956,8.0956,146385.0
2020-09-03 15:00:00,10.52,10.55,10.51,10.53,101841.0,8.0879,8.1109,8.0802,8.0956,101841.0
2020-09-03 15:10:00,10.53,10.56,10.5,10.51,124262.0,8.0956,8.1186,8.0725,8.0802,124262.0
2020-09-03 15:20:00,10.52,10.52,10.44,10.46,124409.0,8.0879,8.0879,8.0264,8.0418,124409.0
2020-09-03 15:30:00,10.46,10.51,10.44,10.48,216069.0,8.0418,8.0802,8.0264,8.0571,216069.0
2020-09-03 15:40:00,10.49,10.49,10.41,10.43,280006.0,8.0648,8.0648,8.0033,8.0187,280006.0
2020-09-03 15:50:00,10.42,10.5,10.39,10.47,629366.0,8.011,8.0725,7.9879,8.0494,629366.0
2020-09-04 09:30:00,10.61,10.68,10.54,10.62,276837.0,8.1571,8.2109,8.1033,8.1648,276837.0
2020-09-04 09:40:00,10.61,10.77,10.61,10.76,251034.0,8.1571,8.2801,8.1571,8.2724,251034.0
2020-09-04 09:50:00,10.77,10.78,10.59,10.6,235920.0,8.2801,8.2878,8.1417,8.1494,235920.0
2020-09-04 10:00:00,10.6,10.62,10.54,10.57,105738.0,8.1494,8.1648,8.1033,8.1263,105738.0
2020-09-04 10:10:00,10.57,10.61,10.53,10.55,103624.0,8.1263,8.1571,8.0956,8.1109,103624.0
2020-09-04 10:20:00,10.55,10.64,10.51,10.54,113991.0,8.1109,8.1801,8.0802,8.1033,113991.0
2020-09-04 10:30:00,10.54,10.59,10.44,10.46,300248.0,8.1033,8.1417,8.0264,8.0418,300248.0
2020-09-04 10:40:00,10.45,10.48,10.39,10.47,267708.0,8.0341,8.0571,7.9879,8.0494,267708.0
2020-09-04 10:50:00,10.46,10.51,10.41,10.49,118862.0,8.0418,8.0802,8.0033,8.0648,118862.0
2020-09-04 11:00:00,10.48,10.48,10.37,10.38,102570.0,8.0571,8.0571,7.9726,7.9802,102570.0
2020-09-04 11:10:00,10.37,10.5,10.36,10.48,83136.0,7.9726,8.0725,7.9649,8.0571,83136.0
2020-09-04 11:20:00,10.48,10.49,10.36,10.39,70638.0,8.0571,8.0648,7.9649,7.9879,70638.0
2020-09-04 11:30:00,10.39,10.47,10.39,10.44,65363.0,7.9879,8.0494,7.9879,8.0264,65363.0
2020-09-04 11:40:00,10.43,10.44,10.37,10.38,62605.0,8.0187,8.0264,7.9726,7.9802,62605.0
2020-09-04 11:50:00,10.38,10.46,10.36,10.43,98180.0,7.9802,8.0418,7.9649,8.0187,98180.0
2020-09-04 12:00:00,10.43,10.43,10.36,10.4,77547.0,8.0187,8.0187,7.9649,7.9956,77547.0
2020-09-04 12:10:00,10.41,10.47,10.4,10.47,65345.0,8.0033,8.0494,7.9956,8.0494,65345.0
2020-09-04 12:20:00,10.48,10.5,10.44,10.45,86128.0,8.0571,8.0725,8.0264,8.0341,86128.0
2020-09-04 12:30:00,10.44,10.46,10.4,10.44,97387.0,8.0264,8.0418,7.9956,8.0264,97387.0
2020-09-04 12:40:00,10.44,10.54,10.43,10.52,100060.0,8.0264,8.1033,8.0187,8.0879,100060.0
2020-09-04 12:50:00,10.52,10.53,10.49,10.5,60085.0,8.0879,8.0956,8.0648,8.0725,60085.0
2020-09-04 13:00:00,10.5,10.5,10.46,10.47,63667.0,8.0725,8.0725,8.0418,8.0494,63667.0
2020-09-04 13:10:00,10.48,10.48,10.43,10.43,100534.0,8.0571,8.0571,8.0187,8.0187,100534.0
2020-09-04 13:20:00,10.43,10.46,10.42,10.44,50885.0,8.0187,8.0418,8.011,8.0264,50885.0
2020-09-04 13:30:00,10.43,10.44,10.37,10.39,81620.0,8.0187,8.0264,7.9726,7.9879,81620.0
2020-09-04 13:40:00,10.38,10.4,10.35,10.39,75097.0,7.9802,7.9956,7.9572,7.9879,75097.0
2020-09-04 13:50:00,10.39,10.42,10.36,10.41,46485.0,7.9879,8.011,7.9649,8.0033,46485.0
2020-09-04 14:00:00,10.41,10.42,10.39,10.4,45431.0,8.0033,8.011,7.9879,7.9956,45431.0
2020-09-04 14:10:00,10.4,10.41,10.38,10.4,51285.0,7.9956,8.0033,7.9802,7.9956,51285.0
2020-09-04 14:20:00,10.4,10.42,10.38,10.38,57927.0,7.9956,8.011,7.9802,7.9802,57927.0
2020-09-04 14:30:00,10.38,10.41,10.36,10.41,87469.0,7.9802,8.0033,7.9649,8.0033,87469.0
2020-09-04 14:40:00,10.41,10.47,10.4,10.47,95608.0,8.0033,8.0494,7.9956,8.0494,95608.0
2020-09-04 14:50:00,10.48,10.54,10.47,10.54,186260.0,8.0571,8.1033,8.0494,8.1033,186260.0
2020-09-04 15:00:00,10.54,10.57,10.51,10.55,83232.0,8.1033,8.1263,8.0802,8.1109,83232.0
2020-09-04 15:10:00,10.55,10.59,10.54,10.58,163363.0,8.1109,8.1417,8.1033,8.134,163363.0
2020-09-04 15:20:00,10.58,10.6,10.55,10.59,128423.0,8.134,8.1494,8.1109,8.1417,128423.0
2020-09-04 15:30:00,10.59,10.6,10.51,10.53,116761.0,8.1417,8.1494,8.0802,8.0956,116761.0
2020-09-04 15:40:00,10.53,10.56,10.5,10.5,223349.0,8.0956,8.1186,8.0725,8.0725,223349.0
2020-09-04 15:50:00,10.5,10.56,10.5,10.55,328912.0,8.0725,8.1186,8.0725,8.1109,328912.0
2020-09-08 09:30:00,10.21,10.25,9.85,9.91,577836.0,7.8495,7.8803,7.5728,7.6189,577836.0
2020-09-08 09:40:00,9.9,9.92,9.66,9.7,371735.0,7.6112,7.6266,7.4267,7.4575,371735.0
2020-09-08 09:50:00,9.69,9.75,9.63,9.68,269945.0,7.4498,7.4959,7.4036,7.4421,269945.0
2020-09-08 10:00:00,9.69,9.74,9.64,9.69,454561.0,7.4498,7.4882,7.4113,7.4498,454561.0
2020-09-08 10:10:00,9.7,9.7,9.59,9.6,322680.0,7.4575,7.4575,7.3729,7.3806,322680.0
2020-09-08 10:20:00,9.61,9.7,9.56,9.68,321037.0,7.3883,7.4575,7.3498,7.4421,321037.0
2020-09-08 10:30:00,9.68,9.73,9.63,9.67,312121.0,7.4421,7.4805,7.4036,7.4344,312121.0
2020-09-08 10:40:00,9.66,9.67,9.53,9.55,388608.0,7.4267,7.4344,7.3268,7.3421,388608.0
2020-09-08 10:50:00,9.54,9.58,9.5,9.51,232437.0,7.3344,7.3652,7.3037,7.3114,232437.0
2020-09-08 11:00:00,9.51,9.66,9.49,9.64,298975.0,7.3114,7.4267,7.296,7.4113,298975.0
2020-09-08 11:10:00,9.64,9.69,9.61,9.67,197577.0,7.4113,7.4498,7.3883,7.4344,197577.0
2020-09-08 11:20:00,9.68,9.71,9.63,9.71,215081.0,7.4421,7.4651,7.4036,7.4651,215081.0
2020-09-08 11:30:00,9.71,9.76,9.68,9.74,216448.0,7.4651,7.5036,7.4421,7.4882,216448.0
2020-09-08 11:40:00,9.74,9.76,9.7,9.71,100295.0,7.4882,7.5036,7.4575,7.4651,100295.0
2020-09-08 11:50:00,9.71,9.72,9.67,9.68,114648.0,7.4651,7.4728,7.4344,7.4421,114648.0
2020-09-08 12:00:00,9.68,9.73,9.67,9.69,113292.0,7.4421,7.4805,7.4344,7.4498,113292.0
2020-09-08 12:10:00,9.69,9.78,9.68,9.77,102018.0,7.4498,7.519,7.4421,7.5113,102018.0
2020-09-08 12:20:00,9.77,9.78,9.72,9.74,102103.0,7.5113,7.519,7.4728,7.4882,102103.0
2020-09-08 12:30:00,9.73,9.76,9.72,9.74,112532.0,7.4805,7.5036,7.4728,7.4882,112532.0
2020-09-08 12:40:00,9.74,9.79,9.72,9.76,102627.0,7.4882,7.5266,7.4728,7.5036,102627.0
2020-09-08 12:50:00,9.75,9.79,9.74,9.78,102813.0,7.4959,7.5266,7.4882,7.519,102813.0
2020-09-08 13:00:00,9.78,9.79,9.74,9.74,134448.0,7.519,7.5266,7.4882,7.4882,134448.0
2020-09-08 13:10:00,9.74,9.78,9.72,9.72,122513.0,7.4882,7.519,7.4728,7.4728,122513.0
2020-09-08 13:20:00,9.72,9.72,9.66,9.67,172047.0,7.4728,7.4728,7.4267,7.4344,172047.0
2020-09-08 13:30:00,9.67,9.71,9.66,9.68,125696.0,7.4344,7.4651,7.4267,7.4421,125696.0
2020-09-08 13:40:00,9.68,9.7,9.58,9.59,358035.0,7.4421,7.4575,7.3652,7.3729,358035.0
2020-09-08 13:50:00,9.59,9.63,9.54,9.63,527857.0,7.3729,7.4036,7.3344,7.4036,527857.0
2020-09-08 14:00:00,9.63,9.67,9.61,9.66,227614.0,7.4036,7.4344,7.3883,7.4267,227614.0
2020-09-08 14:10:00,9.65,9.66,9.53,9.56,144038.0,7.419,7.4267,7.3268,7.3498,144038.0
2020-09-08 14:20:00,9.55,9.56,9.52,9.54,128991.0,7.3421,7.3498,7.3191,7.3344,128991.0
2020-09-08 14:30:00,9.54,9.6,9.52,9.6,240917.0,7.3344,7.3806,7.3191,7.3806,240917.0
2020-09-08 14:40:00,9.59,9.6,9.55,9.59,180590.0,7.3729,7.3806,7.3421,7.3729,180590.0
2020-09-08 14:50:00,9.59,9.64,9.57,9.63,191744.0,7.3729,7.4113,7.3575,7.4036,191744.0
2020-09-08 15:00:00,9.62,9.63,9.57,9.61,298259.0,7.396,7.4036,7.3575,7.3883,298259.0
2020-09-08 15:10:00,9.62,9.66,9.61,9.66,230724.0,7.396,7.4267,7.3883,7.4267,230724.0
2020-09-08 15:20:00,9.66,9.67,9.63,9.67,226955.0,7.4267,7.4344,7.4036,7.4344,226955.0
2020-09-08 15:30:00,9.66,9.69,9.65,9.67,345844.0,7.4267,7.4498,7.419,7.4344,345844.0
2020-09-08 15:40:00,9.67,9.69,9.65,9.69,391944.0,7.4344,7.4498,7.419,7.4498,391944.0
2020-09-08 15:50:00,9.68,9.69,9.62,9.63,982274.0,7.4421,7.4498,7.396,7.4036,982274.0
2020-09-09 09:30:00,9.77,9.79,9.36,9.51,831840.0,7.5113,7.5266,7.1961,7.3114,831840.0
2020-09-09 09:40:00,9.51,9.51,9.38,9.5,270831.0,7.3114,7.3114,7.2114,7.3037,270831.0
2020-09-09 09:50:00,9.5,9.62,9.49,9.61,220170.0,7.3037,7.396,7.296,7.3883,220170.0
2020-09-09 10:00:00,9.61,9.62,9.54,9.57,139682.0,7.3883,7.396,7.3344,7.3575,139682.0
2020-09-09 10:10:00,9.57,9.62,9.56,9.62,197459.0,7.3575,7.396,7.3498,7.396,197459.0
2020-09-09 10:20:00,9.61,9.64,9.54,9.54,171514.0,7.3883,7.4113,7.3344,7.3344,171514.0
2020-09-09 10:30:00,9.55,9.58,9.53,9.57,99449.0,7.3421,7.3652,7.3268,7.3575,99449.0
2020-09-09 10:40:00,9.57,9.57,9.5,9.51,94997.0,7.3575,7.3575,7.3037,7.3114,94997.0
2020-09-09 10:50:00,9.51,9.51,9.46,9.5,120372.0,7.3114,7.3114,7.2729,7.3037,120372.0
2020-09-09 11:00:00,9.5,9.59,9.48,9.57,122015.0,7.3037,7.3729,7.2883,7.3575,122015.0
2020-09-09 11:10:00,9.56,9.6,9.54,9.55,106385.0,7.3498,7.3806,7.3344,7.3421,106385.0
2020-09-09 11:20:00,9.55,9.64,9.55,9.63,136037.0,7.3421,7.4113,7.3421,7.4036,136037.0
2020-09-09 11:30:00,9.64,9.71,9.62,9.68,186400.0,7.4113,7.4651,7.396,7.4421,186400.0
2020-09-09 11:40:00,9.68,9.68,9.64,9.66,126722.0,7.4421,7.4421,7.4113,7.4267,126722.0
2020-09-09 11:50:00,9.66,9.68,9.55,9.55,102665.0,7.4267,7.4421,7.3421,7.3421,102665.0
2020-09-09 12:00:00,9.55,9.58,9.53,9.55,121911.0,7.3421,7.3652,7.3268,7.3421,121911.0
2020-09-09 12:10:00,9.55,9.57,9.53,9.55,120238.0,7.3421,7.3575,7.3268,7.3421,120238.0
2020-09-09 12:20:00,9.54,9.6,9.54,9.57,74252.0,7.3344,7.3806,7.3344,7.3575,74252.0
2020-09-09 12:30:00,9.57,9.63,9.56,9.63,88462.0,7.3575,7.4036,7.3498,7.4036,88462.0
2020-09-09 12:40:00,9.62,9.63,9.53,9.53,58367.0,7.396,7.4036,7.3268,7.3268,58367.0
2020-09-09 12:50:00,9.54,9.55,9.52,9.54,96949.0,7.3344,7.3421,7.3191,7.3344,96949.0
2020-09-09 13:00:00,9.54,9.58,9.52,9.58,67771.0,7.3344,7.3652,7.3191,7.3652,67771.0
2020-09-09 13:10:00,9.58,9.61,9.57,9.61,92672.0,7.3652,7.3883,7.3575,7.3883,92672.0
2020-09-09 13:20:00,9.61,9.69,9.61,9.68,156149.0,7.3883,7.4498,7.3883,7.4421,156149.0
2020-09-09 13:30:00,9.68,9.69,9.64,9.66,231914.0,7.4421,7.4498,7.4113,7.4267,231914.0
2020-09-09 13:40:00,9.66,9.67,9.61,9.63,92685.0,7.4267,7.4344,7.3883,7.4036,92685.0
2020-09-09 13:50:00,9.63,9.66,9.6,9.65,112244.0,7.4036,7.4267,7.3806,7.419,112244.0
2020-09-09 14:00:00,9.65,9.66,9.6,9.64,68618.0,7.419,7.4267,7.3806,7.4113,68618.0
2020-09-09 14:10:00,9.63,9.64,9.61,9.62,52145.0,7.4036,7.4113,7.3883,7.396,52145.0
2020-09-09 14:20:00,9.61,9.64,9.59,9.61,84643.0,7.3883,7.4113,7.3729,7.3883,84643.0
2020-09-09 14:30:00,9.61,9.66,9.6,9.66,108182.0,7.3883,7.4267,7.3806,7.4267,108182.0
2020-09-09 14:40:00,9.66,9.68,9.65,9.68,71906.0,7.4267,7.4421,7.419,7.4421,71906.0
2020-09-09 14:50:00,9.68,9.68,9.61,9.63,61598.0,7.4421,7.4421,7.3883,7.4036,61598.0
2020-09-09 15:00:00,9.62,9.69,9.62,9.69,126895.0,7.396,7.4498,7.396,7.4498,126895.0
2020-09-09 15:10:00,9.69,9.69,9.65,9.68,109973.0,7.4498,7.4498,7.419,7.4421,109973.0
2020-09-09 15:20:00,9.68,9.69,9.64,9.64,149350.0,7.4421,7.4498,7.4113,7.4113,149350.0
2020-09-09 15:30:00,9.64,9.65,9.6,9.61,196631.0,7.4113,7.419,7.3806,7.3883,196631.0
2020-09-09 15:40:00,9.6,9.63,9.6,9.6,237131.0,7.3806,7.4036,7.3806,7.3806,237131.0
2020-09-09 15:50:00,9.61,9.62,9.57,9.57,591179.0,7.3883,7.396,7.3575,7.3575,591179.0
2020-09-10 09:30:00,9.58,9.69,9.45,9.5,294669.0,7.3652,7.4498,7.2653,7.3037,294669.0
2020-09-10 09:40:00,9.5,9.52,9.43,9.49,178679.0,7.3037,7.3191,7.2499,7.296,178679.0
2020-09-10 09:50:00,9.49,9.51,9.38,9.38,212517.0,7.296,7.3114,7.2114,7.2114,212517.0
2020-09-10 10:00:00,9.38,9.43,9.36,9.37,239409.0,7.2114,7.2499,7.1961,7.2037,239409.0
2020-09-10 10:10:00,9.37,9.4,9.32,9.38,388168.0,7.2037,7.2268,7.1653,7.2114,388168.0
2020-09-10 10:20:00,9.38,9.38,9.32,9.33,264936.0,7.2114,7.2114,7.1653,7.173,264936.0
2020-09-10 10:30:00,9.33,9.33,9.27,9.28,357516.0,7.173,7.173,7.1269,7.1346,357516.0
2020-09-10 10:40:00,9.28,9.33,9.23,9.24,428340.0,7.1346,7.173,7.0961,7.1038,428340.0
2020-09-10 10:50:00,9.23,9.27,9.18,9.19,536485.0,7.0961,7.1269,7.0577,7.0654,536485.0
2020-09-10 11:00:00,9.18,9.23,9.16,9.2,389465.0,7.0577,7.0961,7.0423,7.0731,389465.0
2020-09-10 11:10:00,9.2,9.23,9.17,9.22,236448.0,7.0731,7.0961,7.05,7.0884,236448.0
2020-09-10 11:20:00,9.22,9.25,9.2,9.21,173911.0,7.0884,7.1115,7.0731,7.0807,173911.0
2020-09-10 11:30:00,9.21,9.24,9.19,9.22,110194.0,7.0807,7.1038,7.0654,7.0884,110194.0
2020-09-10 11:40:00,9.22,9.25,9.2,9.25,100274.0,7.0884,7.1115,7.0731,7.1115,100274.0
2020-09-10 11:50:00,9.24,9.25,9.21,9.22,140194.0,7.1038,7.1115,7.0807,7.0884,140194.0
2020-09-10 12:00:00,9.22,9.28,9.22,9.26,119585.0,7.0884,7.1346,7.0884,7.1192,119585.0
2020-09-10 12:10:00,9.25,9.29,9.23,9.24,97061.0,7.1115,7.1422,7.0961,7.1038,97061.0
2020-09-10 12:20:00,9.23,9.25,9.21,9.25,279699.0,7.0961,7.1115,7.0807,7.1115,279699.0
2020-09-10 12:30:00,9.25,9.26,9.18,9.21,99530.0,7.1115,7.1192,7.0577,7.0807,99530.0
2020-09-10 12:40:00,9.2,9.23,9.16,9.17,312723.0,7.0731,7.0961,7.0423,7.05,312723.0
2020-09-10 12:50:00,9.16,9.2,9.16,9.18,104895.0,7.0423,7.0731,7.0423,7.0577,104895.0
2020-09-10 13:00:00,9.18,9.23,9.16,9.23,133019.0,7.0577,7.0961,7.0423,7.0961,133019.0
2020-09-10 13:10:00,9.23,9.25,9.22,9.25,124774.0,7.0961,7.1115,7.0884,7.1115,124774.0
2020-09-10 13:20:00,9.25,9.25,9.22,9.22,105491.0,7.1115,7.1115,7.0884,7.0884,105491.0
2020-09-10 13:30:00,9.23,9.24,9.2,9.21,104617.0,7.0961,7.1038,7.0731,7.0807,104617.0
2020-09-10 13:40:00,9.2,9.21,9.18,9.19,100482.0,7.0731,7.0807,7.0577,7.0654,100482.0
2020-09-10 13:50:00,9.19,9.2,9.15,9.2,203880.0,7.0654,7.0731,7.0346,7.0731,203880.0
2020-09-10 14:00:00,9.2,9.22,9.17,9.19,87897.0,7.0731,7.0884,7.05,7.0654,87897.0
2020-09-10 14:10:00,9.2,9.2,9.13,9.13,139565.0,7.0731,7.0731,7.0192,7.0192,139565.0
2020-09-10 14:20:00,9.13,9.18,9.12,9.14,243310.0,7.0192,7.0577,7.0115,7.0269,243310.0
2020-09-10 14:30:00,9.13,9.17,9.11,9.13,192505.0,7.0192,7.05,7.0039,7.0192,192505.0
2020-09-10 14:40:00,9.13,9.13,9.07,9.09,193954.0,7.0192,7.0192,6.9731,6.9885,193954.0
2020-09-10 14:50:00,9.1,9.11,9.06,9.09,247706.0,6.9962,7.0039,6.9654,6.9885,247706.0
2020-09-10 15:00:00,9.1,9.1,9.02,9.03,268401.0,6.9962,6.9962,6.9347,6.9424,268401.0
2020-09-10 15:10:00,9.03,9.05,8.97,8.97,547571.0,6.9424,6.9577,6.8962,6.8962,547571.0
2020-09-10 15:20:00,8.96,9.0,8.93,8.96,443815.0,6.8885,6.9193,6.8655,6.8885,443815.0
2020-09-10 15:30:00,8.95,8.98,8.91,8.93,578622.0,6.8808,6.9039,6.8501,6.8655,578622.0
2020-09-10 15:40:00,8.93,8.95,8.87,8.89,779540.0,6.8655,6.8808,6.8193,6.8347,779540.0
2020-09-10 15:50:00,8.88,8.91,8.86,8.87,1181525.0,6.827,6.8501,6.8117,6.8193,1181525.0
2020-09-11 09:30:00,8.81,8.92,8.71,8.89,576280.0,6.8563,6.9419,6.7785,6.9185,576280.0
2020-09-11 09:40:00,8.88,8.9,8.82,8.88,297542.0,6.9108,6.9263,6.8641,6.9108,297542.0
2020-09-11 09:50:00,8.88,8.88,8.81,8.87,257068.0,6.9108,6.9108,6.8563,6.903,257068.0
2020-09-11 10:00:00,8.87,8.96,8.84,8.95,254612.0,6.903,6.973,6.8796,6.9652,254612.0
2020-09-11 10:10:00,8.94,8.97,8.88,8.92,229993.0,6.9574,6.9808,6.9108,6.9419,229993.0
2020-09-11 10:20:00,8.92,8.94,8.87,8.89,152338.0,6.9419,6.9574,6.903,6.9185,152338.0
2020-09-11 10:30:00,8.89,8.91,8.82,8.85,141453.0,6.9185,6.9341,6.8641,6.8874,141453.0
2020-09-11 10:40:00,8.85,8.9,8.83,8.88,104036.0,6.8874,6.9263,6.8718,6.9108,104036.0
2020-09-11 10:50:00,8.88,8.88,8.8,8.82,128810.0,6.9108,6.9108,6.8485,6.8641,128810.0
2020-09-11 11:00:00,8.83,8.84,8.79,8.84,117161.0,6.8718,6.8796,6.8407,6.8796,117161.0
2020-09-11 11:10:00,8.84,8.86,8.81,8.82,148024.0,6.8796,6.8952,6.8563,6.8641,148024.0
2020-09-11 11:20:00,8.83,8.84,8.79,8.8,125939.0,6.8718,6.8796,6.8407,6.8485,125939.0
2020-09-11 11:30:00,8.8,8.81,8.75,8.77,142058.0,6.8485,6.8563,6.8096,6.8251,142058.0
2020-09-11 11:40:00,8.77,8.8,8.75,8.79,118889.0,6.8251,6.8485,6.8096,6.8407,118889.0
2020-09-11 11:50:00,8.79,8.8,8.75,8.77,103621.0,6.8407,6.8485,6.8096,6.8251,103621.0
2020-09-11 12:00:00,8.78,8.81,8.75,8.8,84929.0,6.8329,6.8563,6.8096,6.8485,84929.0
2020-09-11 12:10:00,8.8,8.81,8.77,8.78,84068.0,6.8485,6.8563,6.8251,6.8329,84068.0
2020-09-11 12:20:00,8.78,8.8,8.76,8.77,69418.0,6.8329,6.8485,6.8174,6.8251,69418.0
2020-09-11 12:30:00,8.76,8.79,8.75,8.79,126551.0,6.8174,6.8407,6.8096,6.8407,126551.0
2020-09-11 12:40:00,8.79,8.84,8.77,8.83,165662.0,6.8407,6.8796,6.8251,6.8718,165662.0
2020-09-11 12:50:00,8.83,8.84,8.73,8.74,126578.0,6.8718,6.8796,6.794,6.8018,126578.0
2020-09-11 13:00:00,8.75,8.76,8.72,8.74,156714.0,6.8096,6.8174,6.7862,6.8018,156714.0
2020-09-11 13:10:00,8.74,8.75,8.7,8.72,164212.0,6.8018,6.8096,6.7707,6.7862,164212.0
2020-09-11 13:20:00,8.72,8.75,8.68,8.69,125018.0,6.7862,6.8096,6.7551,6.7629,125018.0
2020-09-11 13:30:00,8.68,8.72,8.66,8.7,147640.0,6.7551,6.7862,6.7395,6.7707,147640.0
2020-09-11 13:40:00,8.7,8.77,8.68,8.77,128854.0,6.7707,6.8251,6.7551,6.8251,128854.0
2020-09-11 13:50:00,8.76,8.79,8.74,8.77,127480.0,6.8174,6.8407,6.8018,6.8251,127480.0
2020-09-11 14:00:00,8.77,8.82,8.76,8.8,160089.0,6.8251,6.8641,6.8174,6.8485,160089.0
2020-09-11 14:10:00,8.8,8.85,8.79,8.82,136716.0,6.8485,6.8874,6.8407,6.8641,136716.0
2020-09-11 14:20:00,8.83,8.85,8.8,8.83,131459.0,6.8718,6.8874,6.8485,6.8718,131459.0
2020-09-11 14:30:00,8.83,8.89,8.83,8.89,222755.0,6.8718,6.9185,6.8718,6.9185,222755.0
2020-09-11 14:40:00,8.88,8.93,8.87,8.92,389839.0,6.9108,6.9497,6.903,6.9419,389839.0
2020-09-11 14:50:00,8.92,8.97,8.91,8.96,253740.0,6.9419,6.9808,6.9341,6.973,253740.0
2020-09-11 15:00:00,8.96,8.97,8.92,8.94,400020.0,6.973,6.9808,6.9419,6.9574,400020.0
2020-09-11 15:10:00,8.94,8.99,8.9,8.99,286106.0,6.9574,6.9964,6.9263,6.9964,286106.0
2020-09-11 15:20:00,8.99,9.01,8.97,8.99,637567.0,6.9964,7.0119,6.9808,6.9964,637567.0
2020-09-11 15:30:00,8.99,8.99,8.95,8.96,312945.0,6.9964,6.9964,6.9652,6.973,312945.0
2020-09-11 15:40:00,8.96,9.02,8.94,9.01,534404.0,6.973,7.0197,6.9574,7.0119,534404.0
2020-09-11 15:50:00,9.01,9.02,8.94,8.98,1045807.0,7.0119,7.0197,6.9574,6.9886,1045807.0
2020-09-14 09:30:00,9.04,9.08,8.93,8.96,276111.0,7.0353,7.0664,6.9497,6.973,276111.0
2020-09-14 09:40:00,8.96,9.04,8.92,8.93,251375.0,6.973,7.0353,6.9419,6.9497,251375.0
2020-09-14 09:50:00,8.93,9.03,8.92,8.99,237043.0,6.9497,7.0275,6.9419,6.9964,237043.0
2020-09-14 10:00:00,8.99,9.0,8.93,8.96,167944.0,6.9964,7.0041,6.9497,6.973,167944.0
2020-09-14 10:10:00,8.96,8.98,8.9,8.91,212622.0,6.973,6.9886,6.9263,6.9341,212622.0
2020-09-14 10:20:00,8.91,8.97,8.91,8.96,189970.0,6.9341,6.9808,6.9341,6.973,189970.0
2020-09-14 10:30:00,8.96,9.02,8.95,8.99,140608.0,6.973,7.0197,6.9652,6.9964,140608.0
2020-09-14 10:40:00,8.99,9.05,8.98,9.04,132667.0,6.9964,7.0431,6.9886,7.0353,132667.0
2020-09-14 10:50:00,9.04,9.06,8.95,8.95,135025.0,7.0353,7.0508,6.9652,6.9652,135025.0
2020-09-14 11:00:00,8.95,8.99,8.93,8.99,135932.0,6.9652,6.9964,6.9497,6.9964,135932.0
2020-09-14 11:10:00,8.99,9.04,8.98,9.01,109956.0,6.9964,7.0353,6.9886,7.0119,109956.0
2020-09-14 11:20:00,9.02,9.04,9.0,9.04,103299.0,7.0197,7.0353,7.0041,7.0353,103299.0
2020-09-14 11:30:00,9.04,9.09,9.03,9.09,124331.0,7.0353,7.0742,7.0275,7.0742,124331.0
2020-09-14 11:40:00,9.09,9.1,9.04,9.05,117814.0,7.0742,7.082,7.0353,7.0431,117814.0
2020-09-14 11:50:00,9.05,9.06,9.02,9.04,69454.0,7.0431,7.0508,7.0197,7.0353,69454.0
2020-09-14 12:00:00,9.04,9.08,9.02,9.05,87403.0,7.0353,7.0664,7.0197,7.0431,87403.0
2020-09-14 12:10:00,9.06,9.08,9.04,9.08,83635.0,7.0508,7.0664,7.0353,7.0664,83635.0
2020-09-14 12:20:00,9.08,9.1,9.06,9.08,49570.0,7.0664,7.082,7.0508,7.0664,49570.0
2020-09-14 12:30:00,9.09,9.1,9.07,9.1,68661.0,7.0742,7.082,7.0586,7.082,68661.0
2020-09-14 12:40:00,9.1,9.13,9.09,9.1,108364.0,7.082,7.1053,7.0742,7.082,108364.0
2020-09-14 12:50:00,9.09,9.15,9.09,9.12,193889.0,7.0742,7.1209,7.0742,7.0975,193889.0
2020-09-14 13:00:00,9.12,9.17,9.12,9.16,113880.0,7.0975,7.1364,7.0975,7.1287,113880.0
2020-09-14 13:10:00,9.16,9.19,9.15,9.17,105302.0,7.1287,7.152,7.1209,7.1364,105302.0
2020-09-14 13:20:00,9.17,9.22,9.15,9.22,112862.0,7.1364,7.1754,7.1209,7.1754,112862.0
2020-09-14 13:30:00,9.22,9.22,9.17,9.18,77075.0,7.1754,7.1754,7.1364,7.1442,77075.0
2020-09-14 13:40:00,9.18,9.2,9.17,9.18,48633.0,7.1442,7.1598,7.1364,7.1442,48633.0
2020-09-14 13:50:00,9.17,9.2,9.16,9.17,76308.0,7.1364,7.1598,7.1287,7.1364,76308.0
2020-09-14 14:00:00,9.17,9.2,9.16,9.18,78865.0,7.1364,7.1598,7.1287,7.1442,78865.0
2020-09-14 14:10:00,9.18,9.2,9.15,9.17,56169.0,7.1442,7.1598,7.1209,7.1364,56169.0
2020-09-14 14:20:00,9.17,9.17,9.13,9.15,72971.0,7.1364,7.1364,7.1053,7.1209,72971.0
2020-09-14 14:30:00,9.15,9.16,9.12,9.13,55880.0,7.1209,7.1287,7.0975,7.1053,55880.0
2020-09-14 14:40:00,9.13,9.16,9.13,9.14,86939.0,7.1053,7.1287,7.1053,7.1131,86939.0
2020-09-14 14:50:00,9.14,9.17,9.12,9.16,114375.0,7.1131,7.1364,7.0975,7.1287,114375.0
2020-09-14 15:00:00,9.16,9.17,9.14,9.16,98617.0,7.1287,7.1364,7.1131,7.1287,98617.0
2020-09-14 15:10:00,9.16,9.17,9.13,9.14,156097.0,7.1287,7.1364,7.1053,7.1131,156097.0
2020-09-14 15:20:00,9.14,9.15,9.11,9.13,139873.0,7.1131,7.1209,7.0897,7.1053,139873.0
2020-09-14 15:30:00,9.14,9.14,9.1,9.12,151396.0,7.1131,7.1131,7.082,7.0975,151396.0
2020-09-14 15:40:00,9.13,9.15,9.11,9.13,185528.0,7.1053,7.1209,7.0897,7.1053,185528.0
2020-09-14 15:50:00,9.14,9.15,9.11,9.11,530361.0,7.1131,7.1209,7.0897,7.0897,530361.0
2020-09-15 09:30:00,9.17,9.33,9.13,9.32,409913.0,7.1364,7.261,7.1053,7.2532,409913.0
2020-09-15 09:40:00,9.32,9.36,9.15,9.17,337239.0,7.2532,7.2843,7.1209,7.1364,337239.0
2020-09-15 09:50:00,9.16,9.2,9.13,9.15,368759.0,7.1287,7.1598,7.1053,7.1209,368759.0
2020-09-15 10:00:00,9.15,9.2,9.13,9.17,252302.0,7.1209,7.1598,7.1053,7.1364,252302.0
2020-09-15 10:10:00,9.17,9.19,9.14,9.19,210755.0,7.1364,7.152,7.1131,7.152,210755.0
2020-09-15 10:20:00,9.19,9.19,9.14,9.14,247077.0,7.152,7.152,7.1131,7.1131,247077.0
2020-09-15 10:30:00,9.14,9.24,9.14,9.22,359626.0,7.1131,7.1909,7.1131,7.1754,359626.0
2020-09-15 10:40:00,9.21,9.27,9.17,9.21,262949.0,7.1676,7.2143,7.1364,7.1676,262949.0
2020-09-15 10:50:00,9.21,9.23,9.18,9.19,197933.0,7.1676,7.1831,7.1442,7.152,197933.0
2020-09-15 11:00:00,9.18,9.23,9.18,9.21,131548.0,7.1442,7.1831,7.1442,7.1676,131548.0
2020-09-15 11:10:00,9.21,9.23,9.18,9.21,134213.0,7.1676,7.1831,7.1442,7.1676,134213.0
2020-09-15 11:20:00,9.21,9.23,9.19,9.22,143748.0,7.1676,7.1831,7.152,7.1754,143748.0
2020-09-15 11:30:00,9.22,9.32,9.22,9.3,228782.0,7.1754,7.2532,7.1754,7.2376,228782.0
2020-09-15 11:40:00,9.3,9.32,9.29,9.32,353517.0,7.2376,7.2532,7.2298,7.2532,353517.0
2020-09-15 11:50:00,9.32,9.32,9.26,9.26,156958.0,7.2532,7.2532,7.2065,7.2065,156958.0
2020-09-15 12:00:00,9.26,9.32,9.24,9.32,156051.0,7.2065,7.2532,7.1909,7.2532,156051.0
2020-09-15 12:10:00,9.32,9.37,9.3,9.37,121365.0,7.2532,7.2921,7.2376,7.2921,121365.0
2020-09-15 12:20:00,9.37,9.38,9.33,9.36,135968.0,7.2921,7.2999,7.261,7.2843,135968.0
2020-09-15 12:30:00,9.37,9.37,9.35,9.36,40439.0,7.2921,7.2921,7.2765,7.2843,40439.0
2020-09-15 12:40:00,9.36,9.37,9.31,9.35,136394.0,7.2843,7.2921,7.2454,7.2765,136394.0
2020-09-15 12:50:00,9.35,9.37,9.33,9.34,50624.0,7.2765,7.2921,7.261,7.2687,50624.0
2020-09-15 13:00:00,9.34,9.37,9.33,9.36,76706.0,7.2687,7.2921,7.261,7.2843,76706.0
2020-09-15 13:10:00,9.36,9.37,9.35,9.36,101927.0,7.2843,7.2921,7.2765,7.2843,101927.0
2020-09-15 13:20:00,9.36,9.36,9.33,9.35,71312.0,7.2843,7.2843,7.261,7.2765,71312.0
2020-09-15 13:30:00,9.35,9.39,9.34,9.38,96753.0,7.2765,7.3077,7.2687,7.2999,96753.0
2020-09-15 13:40:00,9.37,9.39,9.34,9.36,94190.0,7.2921,7.3077,7.2687,7.2843,94190.0
2020-09-15 13:50:00,9.36,9.37,9.34,9.36,56032.0,7.2843,7.2921,7.2687,7.2843,56032.0
2020-09-15 14:00:00,9.36,9.36,9.31,9.31,392630.0,7.2843,7.2843,7.2454,7.2454,392630.0
2020-09-15 14:10:00,9.31,9.35,9.31,9.33,219818.0,7.2454,7.2765,7.2454,7.261,219818.0
2020-09-15 14:20:00,9.32,9.37,9.32,9.36,152720.0,7.2532,7.2921,7.2532,7.2843,152720.0
2020-09-15 14:30:00,9.36,9.37,9.34,9.37,92484.0,7.2843,7.2921,7.2687,7.2921,92484.0
2020-09-15 14:40:00,9.36,9.39,9.36,9.38,168634.0,7.2843,7.3077,7.2843,7.2999,168634.0
2020-09-15 14:50:00,9.38,9.39,9.34,9.35,181043.0,7.2999,7.3077,7.2687,7.2765,181043.0
2020-09-15 15:00:00,9.35,9.36,9.31,9.32,170838.0,7.2765,7.2843,7.2454,7.2532,170838.0
2020-09-15 15:10:00,9.32,9.34,9.3,9.32,156124.0,7.2532,7.2687,7.2376,7.2532,156124.0
2020-09-15 15:20:00,9.31,9.32,9.26,9.28,199446.0,7.2454,7.2532,7.2065,7.222,199446.0
2020-09-15 15:30:00,9.28,9.29,9.24,9.26,335543.0,7.222,7.2298,7.1909,7.2065,335543.0
2020-09-15 15:40:00,9.26,9.26,9.24,9.25,206807.0,7.2065,7.2065,7.1909,7.1987,206807.0
2020-09-15 15:50:00,9.25,9.26,9.23,9.24,560444.0,7.1987,7.2065,7.1831,7.1909,560444.0
2020-09-16 09:30:00,9.4,9.4,9.22,9.26,349380.0,7.3154,7.3154,7.1754,7.2065,349380.0
2020-09-16 09:40:00,9.27,9.38,9.25,9.34,127382.0,7.2143,7.2999,7.1987,7.2687,127382.0
2020-09-16 09:50:00,9.35,9.39,9.34,9.39,89330.0,7.2765,7.3077,7.2687,7.3077,89330.0
2020-09-16 10:00:00,9.39,9.49,9.37,9.47,200611.0,7.3077,7.3855,7.2921,7.3699,200611.0
2020-09-16 10:10:00,9.47,9.49,9.44,9.46,138251.0,7.3699,7.3855,7.3466,7.3621,138251.0
2020-09-16 10:20:00,9.45,9.46,9.41,9.43,115700.0,7.3543,7.3621,7.3232,7.3388,115700.0
2020-09-16 10:30:00,9.43,9.45,9.39,9.41,168705.0,7.3388,7.3543,7.3077,7.3232,168705.0
2020-09-16 10:40:00,9.41,9.46,9.4,9.42,70340.0,7.3232,7.3621,7.3154,7.331,70340.0
2020-09-16 10:50:00,9.42,9.48,9.42,9.46,71772.0,7.331,7.3777,7.331,7.3621,71772.0
2020-09-16 11:00:00,9.47,9.57,9.46,9.56,110272.0,7.3699,7.4477,7.3621,7.44,110272.0
2020-09-16 11:10:00,9.57,9.64,9.56,9.62,116269.0,7.4477,7.5022,7.44,7.4866,116269.0
2020-09-16 11:20:00,9.62,9.64,9.59,9.6,93748.0,7.4866,7.5022,7.4633,7.4711,93748.0
2020-09-16 11:30:00,9.6,9.65,9.59,9.65,288339.0,7.4711,7.51,7.4633,7.51,288339.0
2020-09-16 11:40:00,9.65,9.68,9.64,9.68,48892.0,7.51,7.5333,7.5022,7.5333,48892.0
2020-09-16 11:50:00,9.68,9.71,9.67,9.7,105999.0,7.5333,7.5567,7.5256,7.5489,105999.0
2020-09-16 12:00:00,9.71,9.74,9.64,9.67,98009.0,7.5567,7.58,7.5022,7.5256,98009.0
2020-09-16 12:10:00,9.67,9.71,9.65,9.7,150215.0,7.5256,7.5567,7.51,7.5489,150215.0
2020-09-16 12:20:00,9.71,9.76,9.69,9.76,109492.0,7.5567,7.5956,7.5411,7.5956,109492.0
2020-09-16 12:30:00,9.76,9.8,9.74,9.79,164187.0,7.5956,7.6267,7.58,7.6189,164187.0
2020-09-16 12:40:00,9.78,9.85,9.77,9.82,132617.0,7.6112,7.6656,7.6034,7.6423,132617.0
2020-09-16 12:50:00,9.82,9.83,9.74,9.76,97396.0,7.6423,7.6501,7.58,7.5956,97396.0
2020-09-16 13:00:00,9.76,9.79,9.74,9.79,79934.0,7.5956,7.6189,7.58,7.6189,79934.0
2020-09-16 13:10:00,9.78,9.81,9.75,9.81,138531.0,7.6112,7.6345,7.5878,7.6345,138531.0
2020-09-16 13:20:00,9.81,9.85,9.74,9.75,94122.0,7.6345,7.6656,7.58,7.5878,94122.0
2020-09-16 13:30:00,9.75,9.79,9.72,9.73,99932.0,7.5878,7.6189,7.5645,7.5723,99932.0
2020-09-16 13:40:00,9.72,9.78,9.72,9.77,158291.0,7.5645,7.6112,7.5645,7.6034,158291.0
2020-09-16 13:50:00,9.77,9.8,9.75,9.77,88621.0,7.6034,7.6267,7.5878,7.6034,88621.0
2020-09-16 14:00:00,9.78,9.85,9.76,9.82,138021.0,7.6112,7.6656,7.5956,7.6423,138021.0
2020-09-16 14:10:00,9.83,9.93,9.82,9.9,128424.0,7.6501,7.7279,7.6423,7.7046,128424.0
2020-09-16 14:20:00,9.9,9.91,9.86,9.88,100976.0,7.7046,7.7123,7.6734,7.689,100976.0
2020-09-16 14:30:00,9.88,9.91,9.85,9.91,82544.0,7.689,7.7123,7.6656,7.7123,82544.0
2020-09-16 14:40:00,9.9,9.93,9.88,9.91,238374.0,7.7046,7.7279,7.689,7.7123,238374.0
2020-09-16 14:50:00,9.91,9.92,9.86,9.91,149232.0,7.7123,7.7201,7.6734,7.7123,149232.0
2020-09-16 15:00:00,9.91,9.92,9.79,9.8,149010.0,7.7123,7.7201,7.6189,7.6267,149010.0
2020-09-16 15:10:00,9.8,9.82,9.71,9.82,296241.0,7.6267,7.6423,7.5567,7.6423,296241.0
2020-09-16 15:20:00,9.82,9.83,9.77,9.78,104216.0,7.6423,7.6501,7.6034,7.6112,104216.0
2020-09-16 15:30:00,9.78,9.82,9.75,9.79,206084.0,7.6112,7.6423,7.5878,7.6189,206084.0
2020-09-16 15:40:00,9.79,9.82,9.75,9.79,305967.0,7.6189,7.6423,7.5878,7.6189,305967.0
2020-09-16 15:50:00,9.79,9.81,9.73,9.77,686361.0,7.6189,7.6345,7.5723,7.6034,686361.0
2020-09-17 09:30:00,9.52,9.59,9.45,9.55,413362.0,7.4088,7.4633,7.3543,7.4322,413362.0
2020-09-17 09:40:00,9.55,9.66,9.46,9.63,196004.0,7.4322,7.5178,7.3621,7.4944,196004.0
2020-09-17 09:50:00,9.62,9.73,9.6,9.73,161189.0,7.4866,7.5723,7.4711,7.5723,161189.0
2020-09-17 10:00:00,9.72,9.82,9.71,9.79,164865.0,7.5645,7.6423,7.5567,7.6189,164865.0
2020-09-17 10:10:00,9.79,9.84,9.77,9.8,128157.0,7.6189,7.6579,7.6034,7.6267,128157.0
2020-09-17 10:20:00,9.8,9.88,9.75,9.8,189765.0,7.6267,7.689,7.5878,7.6267,189765.0
2020-09-17 10:30:00,9.8,9.83,9.74,9.76,145662.0,7.6267,7.6501,7.58,7.5956,145662.0
2020-09-17 10:40:00,9.75,9.81,9.74,9.8,235257.0,7.5878,7.6345,7.58,7.6267,235257.0
2020-09-17 10:50:00,9.81,9.84,9.76,9.78,108214.0,7.6345,7.6579,7.5956,7.6112,108214.0
2020-09-17 11:00:00,9.78,9.86,9.78,9.83,124278.0,7.6112,7.6734,7.6112,7.6501,124278.0
2020-09-17 11:10:00,9.84,9.91,9.84,9.89,113593.0,7.6579,7.7123,7.6579,7.6968,113593.0
2020-09-17 11:20:00,9.89,9.92,9.84,9.85,64708.0,7.6968,7.7201,7.6579,7.6656,64708.0
2020-09-17 11:30:00,9.85,9.85,9.8,9.81,62538.0,7.6656,7.6656,7.6267,7.6345,62538.0
2020-09-17 11:40:00,9.8,9.87,9.8,9.85,59885.0,7.6267,7.6812,7.6267,7.6656,59885.0
2020-09-17 11:50:00,9.85,9.85,9.77,9.79,76765.0,7.6656,7.6656,7.6034,7.6189,76765.0
2020-09-17 12:00:00,9.79,9.81,9.77,9.78,54092.0,7.6189,7.6345,7.6034,7.6112,54092.0
2020-09-17 12:10:00,9.78,9.79,9.72,9.73,194095.0,7.6112,7.6189,7.5645,7.5723,194095.0
2020-09-17 12:20:00,9.73,9.78,9.72,9.78,111076.0,7.5723,7.6112,7.5645,7.6112,111076.0
2020-09-17 12:30:00,9.78,9.81,9.76,9.81,79485.0,7.6112,7.6345,7.5956,7.6345,79485.0
2020-09-17 12:40:00,9.8,9.84,9.79,9.81,212571.0,7.6267,7.6579,7.6189,7.6345,212571.0
2020-09-17 12:50:00,9.81,9.86,9.8,9.86,55037.0,7.6345,7.6734,7.6267,7.6734,55037.0
2020-09-17 13:00:00,9.86,9.86,9.82,9.84,45646.0,7.6734,7.6734,7.6423,7.6579,45646.0
2020-09-17 13:10:00,9.85,9.86,9.82,9.86,73000.0,7.6656,7.6734,7.6423,7.6734,73000.0
2020-09-17 13:20:00,9.85,9.87,9.84,9.87,63183.0,7.6656,7.6812,7.6579,7.6812,63183.0
2020-09-17 13:30:00,9.86,9.93,9.86,9.9,160050.0,7.6734,7.7279,7.6734,7.7046,160050.0
2020-09-17 13:40:00,9.9,9.92,9.88,9.9,64728.0,7.7046,7.7201,7.689,7.7046,64728.0
2020-09-17 13:50:00,9.89,9.9,9.85,9.87,73990.0,7.6968,7.7046,7.6656,7.6812,73990.0
2020-09-17 14:00:00,9.87,9.9,9.85,9.87,45123.0,7.6812,7.7046,7.6656,7.6812,45123.0
2020-09-17 14:10:00,9.87,9.9,9.86,9.87,68834.0,7.6812,7.7046,7.6734,7.6812,68834.0
2020-09-17 14:20:00,9.88,9.9,9.86,9.88,87351.0,7.689,7.7046,7.6734,7.689,87351.0
2020-09-17 14:30:00,9.88,9.92,9.87,9.91,89177.0,7.689,7.7201,7.6812,7.7123,89177.0
2020-09-17 14:40:00,9.9,9.91,9.87,9.89,75627.0,7.7046,7.7123,7.6812,7.6968,75627.0
2020-09-17 14:50:00,9.9,9.92,9.88,9.92,76408.0,7.7046,7.7201,7.689,7.7201,76408.0
2020-09-17 15:00:00,9.92,9.92,9.82,9.87,191157.0,7.7201,7.7201,7.6423,7.6812,191157.0
2020-09-17 15:10:00,9.87,9.9,9.83,9.84,156875.0,7.6812,7.7046,7.6501,7.6579,156875.0
2020-09-17 15:20:00,9.84,9.86,9.81,9.85,130659.0,7.6579,7.6734,7.6345,7.6656,130659.0
2020-09-17 15:30:00,9.85,9.9,9.83,9.9,207113.0,7.6656,7.7046,7.6501,7.7046,207113.0
2020-09-17 15:40:00,9.9,9.92,9.87,9.91,337176.0,7.7046,7.7201,7.6812,7.7123,337176.0
2020-09-17 15:50:00,9.9,9.97,9.89,9.95,532347.0,7.7046,7.759,7.6968,7.7435,532347.0
2020-09-18 09:30:00,9.91,10.07,9.85,9.88,572661.0,7.7123,7.8369,7.6656,7.689,572661.0
2020-09-18 09:40:00,9.89,9.91,9.75,9.75,368168.0,7.6968,7.7123,7.5878,7.5878,368168.0
2020-09-18 09:50:00,9.75,9.77,9.69,9.73,189297.0,7.5878,7.6034,7.5411,7.5723,189297.0
2020-09-18 10:00:00,9.73,9.81,9.73,9.78,144562.0,7.5723,7.6345,7.5723,7.6112,144562.0
2020-09-18 10:10:00,9.79,9.86,9.75,9.84,114025.0,7.6189,7.6734,7.5878,7.6579,114025.0
2020-09-18 10:20:00,9.85,9.94,9.84,9.92,100341.0,7.6656,7.7357,7.6579,7.7201,100341.0
2020-09-18 10:30:00,9.91,9.94,9.89,9.92,101383.0,7.7123,7.7357,7.6968,7.7201,101383.0
2020-09-18 10:40:00,9.92,9.95,9.86,9.89,71511.0,7.7201,7.7435,7.6734,7.6968,71511.0
2020-09-18 10:50:00,9.88,9.89,9.81,9.85,95690.0,7.689,7.6968,7.6345,7.6656,95690.0
2020-09-18 11:00:00,9.86,9.91,9.85,9.86,115407.0,7.6734,7.7123,7.6656,7.6734,115407.0
2020-09-18 11:10:00,9.86,9.95,9.86,9.89,90042.0,7.6734,7.7435,7.6734,7.6968,90042.0
2020-09-18 11:20:00,9.89,9.92,9.87,9.89,58362.0,7.6968,7.7201,7.6812,7.6968,58362.0
2020-09-18 11:30:00,9.89,9.91,9.85,9.86,64902.0,7.6968,7.7123,7.6656,7.6734,64902.0
2020-09-18 11:40:00,9.87,9.88,9.84,9.88,58372.0,7.6812,7.689,7.6579,7.689,58372.0
2020-09-18 11:50:00,9.88,9.89,9.82,9.83,49346.0,7.689,7.6968,7.6423,7.6501,49346.0
2020-09-18 12:00:00,9.83,9.85,9.79,9.79,72190.0,7.6501,7.6656,7.6189,7.6189,72190.0
2020-09-18 12:10:00,9.8,9.85,9.79,9.79,195651.0,7.6267,7.6656,7.6189,7.6189,195651.0
2020-09-18 12:20:00,9.8,9.84,9.78,9.84,55644.0,7.6267,7.6579,7.6112,7.6579,55644.0
2020-09-18 12:30:00,9.84,9.85,9.82,9.84,25368.0,7.6579,7.6656,7.6423,7.6579,25368.0
2020-09-18 12:40:00,9.84,9.84,9.79,9.82,75378.0,7.6579,7.6579,7.6189,7.6423,75378.0
2020-09-18 12:50:00,9.81,9.84,9.8,9.83,61732.0,7.6345,7.6579,7.6267,7.6501,61732.0
2020-09-18 13:00:00,9.83,9.86,9.82,9.85,56670.0,7.6501,7.6734,7.6423,7.6656,56670.0
2020-09-18 13:10:00,9.84,9.88,9.8,9.82,99575.0,7.6579,7.689,7.6267,7.6423,99575.0
2020-09-18 13:20:00,9.82,9.84,9.74,9.74,96512.0,7.6423,7.6579,7.58,7.58,96512.0
2020-09-18 13:30:00,9.73,9.78,9.69,9.74,145485.0,7.5723,7.6112,7.5411,7.58,145485.0
2020-09-18 13:40:00,9.74,9.79,9.72,9.76,59353.0,7.58,7.6189,7.5645,7.5956,59353.0
2020-09-18 13:50:00,9.76,9.78,9.75,9.78,40631.0,7.5956,7.6112,7.5878,7.6112,40631.0
2020-09-18 14:00:00,9.78,9.78,9.74,9.76,80384.0,7.6112,7.6112,7.58,7.5956,80384.0
2020-09-18 14:10:00,9.76,9.77,9.72,9.73,74960.0,7.5956,7.6034,7.5645,7.5723,74960.0
2020-09-18 14:20:00,9.73,9.8,9.73,9.79,65339.0,7.5723,7.6267,7.5723,7.6189,65339.0
2020-09-18 14:30:00,9.78,9.8,9.75,9.76,60595.0,7.6112,7.6267,7.5878,7.5956,60595.0
2020-09-18 14:40:00,9.76,9.78,9.71,9.72,87300.0,7.5956,7.6112,7.5567,7.5645,87300.0
2020-09-18 14:50:00,9.72,9.73,9.67,9.69,189529.0,7.5645,7.5723,7.5256,7.5411,189529.0
2020-09-18 15:00:00,9.69,9.72,9.68,9.7,87178.0,7.5411,7.5645,7.5333,7.5489,87178.0
2020-09-18 15:10:00,9.7,9.73,9.7,9.72,117777.0,7.5489,7.5723,7.5489,7.5645,117777.0
2020-09-18 15:20:00,9.71,9.73,9.69,9.71,101010.0,7.5567,7.5723,7.5411,7.5567,101010.0
2020-09-18 15:30:00,9.71,9.74,9.69,9.71,159572.0,7.5567,7.58,7.5411,7.5567,159572.0
2020-09-18 15:40:00,9.71,9.74,9.68,9.74,318694.0,7.5567,7.58,7.5333,7.58,318694.0
2020-09-18 15:50:00,9.73,9.83,9.73,9.79,890088.0,7.5723,7.6501,7.5723,7.6189,890088.0
2020-09-21 09:30:00,9.38,9.46,9.25,9.25,299058.0,7.2999,7.3621,7.1987,7.1987,299058.0
2020-09-21 09:40:00,9.25,9.35,9.19,9.28,221602.0,7.1987,7.2765,7.152,7.222,221602.0
2020-09-21 09:50:00,9.28,9.34,9.24,9.32,159919.0,7.222,7.2687,7.1909,7.2532,159919.0
2020-09-21 10:00:00,9.31,9.38,9.27,9.27,167519.0,7.2454,7.2999,7.2143,7.2143,167519.0
2020-09-21 10:10:00,9.27,9.31,9.22,9.25,172251.0,7.2143,7.2454,7.1754,7.1987,172251.0
2020-09-21 10:20:00,9.25,9.28,9.22,9.25,133360.0,7.1987,7.222,7.1754,7.1987,133360.0
2020-09-21 10:30:00,9.25,9.27,9.16,9.18,143334.0,7.1987,7.2143,7.1287,7.1442,143334.0
2020-09-21 10:40:00,9.18,9.24,9.16,9.18,135459.0,7.1442,7.1909,7.1287,7.1442,135459.0
2020-09-21 10:50:00,9.18,9.18,9.12,9.14,169702.0,7.1442,7.1442,7.0975,7.1131,169702.0
2020-09-21 11:00:00,9.14,9.23,9.13,9.22,108133.0,7.1131,7.1831,7.1053,7.1754,108133.0
2020-09-21 11:10:00,9.22,9.25,9.19,9.21,177403.0,7.1754,7.1987,7.152,7.1676,177403.0
2020-09-21 11:20:00,9.21,9.24,9.19,9.23,101522.0,7.1676,7.1909,7.152,7.1831,101522.0
2020-09-21 11:30:00,9.23,9.25,9.2,9.23,47294.0,7.1831,7.1987,7.1598,7.1831,47294.0
2020-09-21 11:40:00,9.22,9.26,9.2,9.25,65571.0,7.1754,7.2065,7.1598,7.1987,65571.0
2020-09-21 11:50:00,9.24,9.29,9.24,9.28,42745.0,7.1909,7.2298,7.1909,7.222,42745.0
2020-09-21 12:00:00,9.28,9.37,9.27,9.35,68795.0,7.222,7.2921,7.2143,7.2765,68795.0
2020-09-21 12:10:00,9.35,9.36,9.31,9.34,53957.0,7.2765,7.2843,7.2454,7.2687,53957.0
2020-09-21 12:20:00,9.34,9.36,9.32,9.33,72417.0,7.2687,7.2843,7.2532,7.261,72417.0
2020-09-21 12:30:00,9.33,9.35,9.32,9.34,51343.0,7.261,7.2765,7.2532,7.2687,51343.0
2020-09-21 12:40:00,9.34,9.36,9.32,9.34,42023.0,7.2687,7.2843,7.2532,7.2687,42023.0
2020-09-21 12:50:00,9.34,9.35,9.32,9.33,33398.0,7.2687,7.2765,7.2532,7.261,33398.0
2020-09-21 13:00:00,9.34,9.36,9.31,9.33,48586.0,7.2687,7.2843,7.2454,7.261,48586.0
2020-09-21 13:10:00,9.33,9.35,9.31,9.32,88148.0,7.261,7.2765,7.2454,7.2532,88148.0
2020-09-21 13:20:00,9.31,9.32,9.28,9.3,76216.0,7.2454,7.2532,7.222,7.2376,76216.0
2020-09-21 13:30:00,9.3,9.33,9.29,9.32,54474.0,7.2376,7.261,7.2298,7.2532,54474.0
2020-09-21 13:40:00,9.32,9.33,9.3,9.31,42629.0,7.2532,7.261,7.2376,7.2454,42629.0
2020-09-21 13:50:00,9.31,9.32,9.27,9.28,30068.0,7.2454,7.2532,7.2143,7.222,30068.0
2020-09-21 14:00:00,9.28,9.28,9.23,9.23,58747.0,7.222,7.222,7.1831,7.1831,58747.0
2020-09-21 14:10:00,9.23,9.24,9.19,9.19,53754.0,7.1831,7.1909,7.152,7.152,53754.0
2020-09-21 14:20:00,9.2,9.25,9.19,9.22,84589.0,7.1598,7.1987,7.152,7.1754,84589.0
2020-09-21 14:30:00,9.22,9.24,9.19,9.2,74776.0,7.1754,7.1909,7.152,7.1598,74776.0
2020-09-21 14:40:00,9.2,9.22,9.18,9.19,67548.0,7.1598,7.1754,7.1442,7.152,67548.0
2020-09-21 14:50:00,9.2,9.22,9.18,9.2,73414.0,7.1598,7.1754,7.1442,7.1598,73414.0
2020-09-21 15:00:00,9.2,9.25,9.19,9.25,125721.0,7.1598,7.1987,7.152,7.1987,125721.0
2020-09-21 15:10:00,9.25,9.27,9.23,9.26,154770.0,7.1987,7.2143,7.1831,7.2065,154770.0
2020-09-21 15:20:00,9.26,9.29,9.24,9.27,100689.0,7.2065,7.2298,7.1909,7.2143,100689.0
2020-09-21 15:30:00,9.27,9.29,9.23,9.26,123750.0,7.2143,7.2298,7.1831,7.2065,123750.0
2020-09-21 15:40:00,9.26,9.27,9.21,9.22,230695.0,7.2065,7.2143,7.1676,7.1754,230695.0
2020-09-21 15:50:00,9.23,9.3,9.21,9.27,561564.0,7.1831,7.2376,7.1676,7.2143,561564.0
2020-09-22 09:30:00,9.34,9.47,9.26,9.45,234830.0,7.2687,7.3699,7.2065,7.3543,234830.0
2020-09-22 09:40:00,9.45,9.49,9.34,9.34,173435.0,7.3543,7.3855,7.2687,7.2687,173435.0
2020-09-22 09:50:00,9.34,9.34,9.28,9.3,165854.0,7.2687,7.2687,7.222,7.2376,165854.0
2020-09-22 10:00:00,9.29,9.29,9.22,9.25,202700.0,7.2298,7.2298,7.1754,7.1987,202700.0
2020-09-22 10:10:00,9.24,9.31,9.24,9.28,140624.0,7.1909,7.2454,7.1909,7.222,140624.0
2020-09-22 10:20:00,9.29,9.3,9.23,9.3,134368.0,7.2298,7.2376,7.1831,7.2376,134368.0
2020-09-22 10:30:00,9.3,9.33,9.27,9.29,72961.0,7.2376,7.261,7.2143,7.2298,72961.0
2020-09-22 10:40:00,9.28,9.28,9.18,9.19,101364.0,7.222,7.222,7.1442,7.152,101364.0
2020-09-22 10:50:00,9.19,9.21,9.11,9.12,113356.0,7.152,7.1676,7.0897,7.0975,113356.0
2020-09-22 11:00:00,9.12,9.17,9.11,9.16,69852.0,7.0975,7.1364,7.0897,7.1287,69852.0
2020-09-22 11:10:00,9.16,9.21,9.15,9.17,72667.0,7.1287,7.1676,7.1209,7.1364,72667.0
2020-09-22 11:20:00,9.17,9.21,9.16,9.18,70131.0,7.1364,7.1676,7.1287,7.1442,70131.0
2020-09-22 11:30:00,9.19,9.2,9.14,9.17,39963.0,7.152,7.1598,7.1131,7.1364,39963.0
2020-09-22 11:40:00,9.17,9.21,9.17,9.21,49836.0,7.1364,7.1676,7.1364,7.1676,49836.0
2020-09-22 11:50:00,9.21,9.24,9.2,9.21,48476.0,7.1676,7.1909,7.1598,7.1676,48476.0
2020-09-22 12:00:00,9.21,9.24,9.18,9.18,52294.0,7.1676,7.1909,7.1442,7.1442,52294.0
2020-09-22 12:10:00,9.18,9.19,9.15,9.16,61724.0,7.1442,7.152,7.1209,7.1287,61724.0
2020-09-22 12:20:00,9.16,9.19,9.15,9.17,50397.0,7.1287,7.152,7.1209,7.1364,50397.0
2020-09-22 12:30:00,9.17,9.18,9.13,9.14,130492.0,7.1364,7.1442,7.1053,7.1131,130492.0
2020-09-22 12:40:00,9.13,9.15,9.12,9.13,60944.0,7.1053,7.1209,7.0975,7.1053,60944.0
2020-09-22 12:50:00,9.13,9.16,9.12,9.16,72938.0,7.1053,7.1287,7.0975,7.1287,72938.0
2020-09-22 13:00:00,9.16,9.17,9.14,9.15,52230.0,7.1287,7.1364,7.1131,7.1209,52230.0
2020-09-22 13:10:00,9.16,9.17,9.13,9.13,47997.0,7.1287,7.1364,7.1053,7.1053,47997.0
2020-09-22 13:20:00,9.14,9.18,9.13,9.18,58914.0,7.1131,7.1442,7.1053,7.1442,58914.0
2020-09-22 13:30:00,9.18,9.19,9.15,9.19,57551.0,7.1442,7.152,7.1209,7.152,57551.0
2020-09-22 13:40:00,9.18,9.21,9.18,9.21,69544.0,7.1442,7.1676,7.1442,7.1676,69544.0
2020-09-22 13:50:00,9.2,9.22,9.2,9.22,46877.0,7.1598,7.1754,7.1598,7.1754,46877.0
2020-09-22 14:00:00,9.21,9.27,9.21,9.27,74911.0,7.1676,7.2143,7.1676,7.2143,74911.0
2020-09-22 14:10:00,9.26,9.27,9.23,9.26,142300.0,7.2065,7.2143,7.1831,7.2065,142300.0
2020-09-22 14:20:00,9.25,9.26,9.23,9.26,76109.0,7.1987,7.2065,7.1831,7.2065,76109.0
2020-09-22 14:30:00,9.26,9.28,9.25,9.27,45007.0,7.2065,7.222,7.1987,7.2143,45007.0
2020-09-22 14:40:00,9.26,9.29,9.26,9.28,62658.0,7.2065,7.2298,7.2065,7.222,62658.0
2020-09-22 14:50:00,9.28,9.29,9.25,9.25,49451.0,7.222,7.2298,7.1987,7.1987,49451.0
2020-09-22 15:00:00,9.26,9.27,9.24,9.26,46060.0,7.2065,7.2143,7.1909,7.2065,46060.0
2020-09-22 15:10:00,9.26,9.27,9.23,9.26,139215.0,7.2065,7.2143,7.1831,7.2065,139215.0
2020-09-22 15:20:00,9.27,9.28,9.25,9.28,78578.0,7.2143,7.222,7.1987,7.222,78578.0
2020-09-22 15:30:00,9.28,9.28,9.2,9.21,116404.0,7.222,7.222,7.1598,7.1676,116404.0
2020-09-22 15:40:00,9.22,9.24,9.21,9.24,122596.0,7.1754,7.1909,7.1676,7.1909,122596.0
2020-09-22 15:50:00,9.24,9.24,9.18,9.19,520726.0,7.1909,7.1909,7.1442,7.152,520726.0
2020-09-23 09:30:00,9.26,9.34,9.2,9.28,194417.0,7.2065,7.2687,7.1598,7.222,194417.0
2020-09-23 09:40:00,9.29,9.31,9.17,9.21,198999.0,7.2298,7.2454,7.1364,7.1676,198999.0
2020-09-23 09:50:00,9.21,9.26,9.2,9.22,111413.0,7.1676,7.2065,7.1598,7.1754,111413.0
2020-09-23 10:00:00,9.21,9.22,9.12,9.13,209073.0,7.1676,7.1754,7.0975,7.1053,209073.0
2020-09-23 10:10:00,9.13,9.14,9.1,9.13,65881.0,7.1053,7.1131,7.082,7.1053,65881.0
2020-09-23 10:20:00,9.12,9.16,9.09,9.11,72676.0,7.0975,7.1287,7.0742,7.0897,72676.0
2020-09-23 10:30:00,9.12,9.19,9.04,9.08,133132.0,7.0975,7.152,7.0353,7.0664,133132.0
2020-09-23 10:40:00,9.08,9.17,9.08,9.13,143515.0,7.0664,7.1364,7.0664,7.1053,143515.0
2020-09-23 10:50:00,9.14,9.15,9.09,9.11,87083.0,7.1131,7.1209,7.0742,7.0897,87083.0
2020-09-23 11:00:00,9.11,9.15,9.11,9.12,70224.0,7.0897,7.1209,7.0897,7.0975,70224.0
2020-09-23 11:10:00,9.12,9.12,9.06,9.07,88395.0,7.0975,7.0975,7.0508,7.0586,88395.0
2020-09-23 11:20:00,9.07,9.07,9.02,9.03,111906.0,7.0586,7.0586,7.0197,7.0275,111906.0
2020-09-23 11:30:00,9.03,9.04,8.99,9.01,156452.0,7.0275,7.0353,6.9964,7.0119,156452.0
2020-09-23 11:40:00,9.02,9.03,8.95,8.95,82714.0,7.0197,7.0275,6.9652,6.9652,82714.0
2020-09-23 11:50:00,8.95,8.99,8.93,8.98,60117.0,6.9652,6.9964,6.9497,6.9886,60117.0
2020-09-23 12:00:00,8.98,9.01,8.95,9.01,129013.0,6.9886,7.0119,6.9652,7.0119,129013.0
2020-09-23 12:10:00,9.01,9.05,9.0,9.04,45177.0,7.0119,7.0431,7.0041,7.0353,45177.0
2020-09-23 12:20:00,9.05,9.07,9.04,9.04,79508.0,7.0431,7.0586,7.0353,7.0353,79508.0
2020-09-23 12:30:00,9.05,9.07,9.02,9.07,47991.0,7.0431,7.0586,7.0197,7.0586,47991.0
2020-09-23 12:40:00,9.07,9.08,8.98,8.99,45597.0,7.0586,7.0664,6.9886,6.9964,45597.0
2020-09-23 12:50:00,8.99,9.0,8.96,8.97,63192.0,6.9964,7.0041,6.973,6.9808,63192.0
2020-09-23 13:00:00,8.96,8.97,8.92,8.95,92558.0,6.973,6.9808,6.9419,6.9652,92558.0
2020-09-23 13:10:00,8.95,9.0,8.94,9.0,83996.0,6.9652,7.0041,6.9574,7.0041,83996.0
2020-09-23 13:20:00,9.0,9.0,8.95,8.95,77089.0,7.0041,7.0041,6.9652,6.9652,77089.0
2020-09-23 13:30:00,8.95,8.97,8.92,8.96,116878.0,6.9652,6.9808,6.9419,6.973,116878.0
2020-09-23 13:40:00,8.96,9.0,8.96,9.0,104569.0,6.973,7.0041,6.973,7.0041,104569.0
2020-09-23 13:50:00,8.99,9.0,8.93,8.94,124100.0,6.9964,7.0041,6.9497,6.9574,124100.0
2020-09-23 14:00:00,8.93,8.95,8.89,8.93,126095.0,6.9497,6.9652,6.9185,6.9497,126095.0
2020-09-23 14:10:00,8.93,8.93,8.82,8.82,128728.0,6.9497,6.9497,6.8641,6.8641,128728.0
2020-09-23 14:20:00,8.83,8.88,8.82,8.87,111386.0,6.8718,6.9108,6.8641,6.903,111386.0
2020-09-23 14:30:00,8.86,8.87,8.82,8.82,162757.0,6.8952,6.903,6.8641,6.8641,162757.0
2020-09-23 14:40:00,8.82,8.82,8.75,8.76,186210.0,6.8641,6.8641,6.8096,6.8174,186210.0
2020-09-23 14:50:00,8.77,8.81,8.73,8.74,169325.0,6.8251,6.8563,6.794,6.8018,169325.0
2020-09-23 15:00:00,8.73,8.76,8.71,8.75,182582.0,6.794,6.8174,6.7785,6.8096,182582.0
2020-09-23 15:10:00,8.75,8.81,8.74,8.8,313734.0,6.8096,6.8563,6.8018,6.8485,313734.0
2020-09-23 15:20:00,8.79,8.8,8.73,8.78,275156.0,6.8407,6.8485,6.794,6.8329,275156.0
2020-09-23 15:30:00,8.77,8.81,8.75,8.79,326508.0,6.8251,6.8563,6.8096,6.8407,326508.0
2020-09-23 15:40:00,8.79,8.8,8.72,8.72,253274.0,6.8407,6.8485,6.7862,6.7862,253274.0
2020-09-23 15:50:00,8.72,8.75,8.68,8.68,798757.0,6.7862,6.8096,6.7551,6.7551,798757.0
2020-09-24 09:30:00,8.64,8.64,8.46,8.48,263587.0,6.724,6.724,6.5839,6.5995,263587.0
2020-09-24 09:40:00,8.49,8.62,8.43,8.61,245037.0,6.6072,6.7084,6.5605,6.7006,245037.0
2020-09-24 09:50:00,8.61,8.64,8.5,8.52,112118.0,6.7006,6.724,6.615,6.6306,112118.0
2020-09-24 10:00:00,8.51,8.77,8.51,8.76,233664.0,6.6228,6.8251,6.6228,6.8174,233664.0
2020-09-24 10:10:00,8.76,8.76,8.67,8.69,191401.0,6.8174,6.8174,6.7473,6.7629,191401.0
2020-09-24 10:20:00,8.68,8.7,8.58,8.6,229857.0,6.7551,6.7707,6.6773,6.6928,229857.0
2020-09-24 10:30:00,8.6,8.62,8.54,8.58,125150.0,6.6928,6.7084,6.6462,6.6773,125150.0
2020-09-24 10:40:00,8.58,8.62,8.55,8.57,86851.0,6.6773,6.7084,6.6539,6.6695,86851.0
2020-09-24 10:50:00,8.57,8.6,8.52,8.59,97357.0,6.6695,6.6928,6.6306,6.6851,97357.0
2020-09-24 11:00:00,8.59,8.62,8.55,8.58,59893.0,6.6851,6.7084,6.6539,6.6773,59893.0
2020-09-24 11:10:00,8.58,8.63,8.5,8.51,81183.0,6.6773,6.7162,6.615,6.6228,81183.0
2020-09-24 11:20:00,8.51,8.59,8.5,8.59,125681.0,6.6228,6.6851,6.615,6.6851,125681.0
2020-09-24 11:30:00,8.6,8.68,8.59,8.67,217800.0,6.6928,6.7551,6.6851,6.7473,217800.0
2020-09-24 11:40:00,8.66,8.7,8.63,8.69,92661.0,6.7395,6.7707,6.7162,6.7629,92661.0
2020-09-24 11:50:00,8.69,8.81,8.69,8.79,298872.0,6.7629,6.8563,6.7629,6.8407,298872.0
2020-09-24 12:00:00,8.79,8.85,8.76,8.85,139560.0,6.8407,6.8874,6.8174,6.8874,139560.0
2020-09-24 12:10:00,8.85,8.87,8.8,8.85,87829.0,6.8874,6.903,6.8485,6.8874,87829.0
2020-09-24 12:20:00,8.85,8.87,8.82,8.85,280838.0,6.8874,6.903,6.8641,6.8874,280838.0
2020-09-24 12:30:00,8.86,8.87,8.8,8.8,328007.0,6.8952,6.903,6.8485,6.8485,328007.0
2020-09-24 12:40:00,8.81,8.82,8.77,8.8,83332.0,6.8563,6.8641,6.8251,6.8485,83332.0
2020-09-24 12:50:00,8.81,8.88,8.8,8.87,71018.0,6.8563,6.9108,6.8485,6.903,71018.0
2020-09-24 13:00:00,8.87,8.91,8.85,8.91,77485.0,6.903,6.9341,6.8874,6.9341,77485.0
2020-09-24 13:10:00,8.9,9.0,8.89,8.95,148147.0,6.9263,7.0041,6.9185,6.9652,148147.0
2020-09-24 13:20:00,8.95,9.02,8.95,9.0,119212.0,6.9652,7.0197,6.9652,7.0041,119212.0
2020-09-24 13:30:00,9.0,9.06,9.0,9.05,197254.0,7.0041,7.0508,7.0041,7.0431,197254.0
2020-09-24 13:40:00,9.04,9.09,9.02,9.03,149548.0,7.0353,7.0742,7.0197,7.0275,149548.0
2020-09-24 13:50:00,9.03,9.14,9.03,9.11,172144.0,7.0275,7.1131,7.0275,7.0897,172144.0
2020-09-24 14:00:00,9.11,9.13,9.02,9.04,108464.0,7.0897,7.1053,7.0197,7.0353,108464.0
2020-09-24 14:10:00,9.04,9.06,9.01,9.02,134588.0,7.0353,7.0508,7.0119,7.0197,134588.0
2020-09-24 14:20:00,9.03,9.08,8.97,8.99,188022.0,7.0275,7.0664,6.9808,6.9964,188022.0
2020-09-24 14:30:00,8.99,9.04,8.98,9.02,140002.0,6.9964,7.0353,6.9886,7.0197,140002.0
2020-09-24 14:40:00,9.03,9.07,8.96,8.96,232474.0,7.0275,7.0586,6.973,6.973,232474.0
2020-09-24 14:50:00,8.97,9.0,8.91,8.92,322483.0,6.9808,7.0041,6.9341,6.9419,322483.0
2020-09-24 15:00:00,8.92,8.97,8.9,8.92,186926.0,6.9419,6.9808,6.9263,6.9419,186926.0
2020-09-24 15:10:00,8.92,8.97,8.88,8.88,410346.0,6.9419,6.9808,6.9108,6.9108,410346.0
2020-09-24 15:20:00,8.88,8.89,8.83,8.87,269947.0,6.9108,6.9185,6.8718,6.903,269947.0
2020-09-24 15:30:00,8.87,8.9,8.84,8.89,164174.0,6.903,6.9263,6.8796,6.9185,164174.0
2020-09-24 15:40:00,8.9,8.93,8.87,8.91,322822.0,6.9263,6.9497,6.903,6.9341,322822.0
2020-09-24 15:50:00,8.91,8.99,8.91,8.97,1159480.0,6.9341,6.9964,6.9341,6.9808,1159480.0
2020-09-25 09:30:00,8.77,8.81,8.68,8.8,195399.0,6.8251,6.8563,6.7551,6.8485,195399.0
2020-09-25 09:40:00,8.8,8.97,8.8,8.93,461045.0,6.8485,6.9808,6.8485,6.9497,461045.0
2020-09-25 09:50:00,8.92,8.93,8.82,8.91,221574.0,6.9419,6.9497,6.8641,6.9341,221574.0
2020-09-25 10:00:00,8.9,8.93,8.85,8.88,152647.0,6.9263,6.9497,6.8874,6.9108,152647.0
2020-09-25 10:10:00,8.89,8.9,8.78,8.89,227052.0,6.9185,6.9263,6.8329,6.9185,227052.0
2020-09-25 10:20:00,8.88,8.92,8.84,8.87,118734.0,6.9108,6.9419,6.8796,6.903,118734.0
2020-09-25 10:30:00,8.87,8.92,8.83,8.92,103965.0,6.903,6.9419,6.8718,6.9419,103965.0
2020-09-25 10:40:00,8.92,8.94,8.85,8.87,127365.0,6.9419,6.9574,6.8874,6.903,127365.0
2020-09-25 10:50:00,8.87,8.89,8.83,8.88,231613.0,6.903,6.9185,6.8718,6.9108,231613.0
2020-09-25 11:00:00,8.89,8.89,8.83,8.84,126771.0,6.9185,6.9185,6.8718,6.8796,126771.0
2020-09-25 11:10:00,8.83,8.88,8.78,8.84,177035.0,6.8718,6.9108,6.8329,6.8796,177035.0
2020-09-25 11:20:00,8.83,8.86,8.82,8.83,65898.0,6.8718,6.8952,6.8641,6.8718,65898.0
2020-09-25 11:30:00,8.84,8.89,8.83,8.84,102808.0,6.8796,6.9185,6.8718,6.8796,102808.0
2020-09-25 11:40:00,8.84,8.84,8.75,8.77,147052.0,6.8796,6.8796,6.8096,6.8251,147052.0
2020-09-25 11:50:00,8.78,8.79,8.75,8.75,68353.0,6.8329,6.8407,6.8096,6.8096,68353.0
2020-09-25 12:00:00,8.75,8.78,8.73,8.78,79795.0,6.8096,6.8329,6.794,6.8329,79795.0
2020-09-25 12:10:00,8.78,8.79,8.74,8.75,154181.0,6.8329,6.8407,6.8018,6.8096,154181.0
2020-09-25 12:20:00,8.75,8.76,8.73,8.74,111637.0,6.8096,6.8174,6.794,6.8018,111637.0
2020-09-25 12:30:00,8.74,8.81,8.73,8.8,175435.0,6.8018,6.8563,6.794,6.8485,175435.0
2020-09-25 12:40:00,8.81,8.83,8.78,8.79,103118.0,6.8563,6.8718,6.8329,6.8407,103118.0
2020-09-25 12:50:00,8.79,8.79,8.76,8.77,36251.0,6.8407,6.8407,6.8174,6.8251,36251.0
2020-09-25 13:00:00,8.77,8.8,8.75,8.79,143664.0,6.8251,6.8485,6.8096,6.8407,143664.0
2020-09-25 13:10:00,8.79,8.83,8.78,8.83,70083.0,6.8407,6.8718,6.8329,6.8718,70083.0
2020-09-25 13:20:00,8.82,8.85,8.82,8.85,72901.0,6.8641,6.8874,6.8641,6.8874,72901.0
2020-09-25 13:30:00,8.84,8.86,8.82,8.84,82034.0,6.8796,6.8952,6.8641,6.8796,82034.0
2020-09-25 13:40:00,8.84,8.86,8.82,8.83,74746.0,6.8796,6.8952,6.8641,6.8718,74746.0
2020-09-25 13:50:00,8.83,8.83,8.78,8.8,75213.0,6.8718,6.8718,6.8329,6.8485,75213.0
2020-09-25 14:00:00,8.8,8.81,8.77,8.79,80830.0,6.8485,6.8563,6.8251,6.8407,80830.0
2020-09-25 14:10:00,8.79,8.8,8.76,8.78,79026.0,6.8407,6.8485,6.8174,6.8329,79026.0
2020-09-25 14:20:00,8.78,8.79,8.75,8.79,161128.0,6.8329,6.8407,6.8096,6.8407,161128.0
2020-09-25 14:30:00,8.79,8.8,8.74,8.75,124651.0,6.8407,6.8485,6.8018,6.8096,124651.0
2020-09-25 14:40:00,8.74,8.77,8.73,8.76,98230.0,6.8018,6.8251,6.794,6.8174,98230.0
2020-09-25 14:50:00,8.76,8.83,8.75,8.83,136508.0,6.8174,6.8718,6.8096,6.8718,136508.0
2020-09-25 15:00:00,8.83,8.89,8.82,8.88,236941.0,6.8718,6.9185,6.8641,6.9108,236941.0
2020-09-25 15:10:00,8.88,8.92,8.87,8.92,142530.0,6.9108,6.9419,6.903,6.9419,142530.0
2020-09-25 15:20:00,8.92,8.92,8.86,8.9,200312.0,6.9419,6.9419,6.8952,6.9263,200312.0
2020-09-25 15:30:00,8.9,8.9,8.81,8.82,168489.0,6.9263,6.9263,6.8563,6.8641,168489.0
2020-09-25 15:40:00,8.82,8.84,8.8,8.84,311334.0,6.8641,6.8796,6.8485,6.8796,311334.0
2020-09-25 15:50:00,8.83,8.83,8.78,8.81,632705.0,6.8718,6.8718,6.8329,6.8563,632705.0
2020-09-28 09:30:00,9.56,9.56,9.1,9.28,4382612.0,7.44,7.44,7.082,7.222,4382612.0
2020-09-28 09:40:00,9.27,9.28,8.98,9.15,2129417.0,7.2143,7.222,6.9886,7.1209,2129417.0
2020-09-28 09:50:00,9.15,9.25,9.1,9.24,1032583.0,7.1209,7.1987,7.082,7.1909,1032583.0
2020-09-28 10:00:00,9.24,9.29,9.18,9.24,826036.0,7.1909,7.2298,7.1442,7.1909,826036.0
2020-09-28 10:10:00,9.24,9.3,9.19,9.21,636584.0,7.1909,7.2376,7.152,7.1676,636584.0
2020-09-28 10:20:00,9.21,9.28,9.16,9.26,598444.0,7.1676,7.222,7.1287,7.2065,598444.0
2020-09-28 10:30:00,9.26,9.33,9.25,9.29,598242.0,7.2065,7.261,7.1987,7.2298,598242.0
2020-09-28 10:40:00,9.29,9.48,9.28,9.47,587831.0,7.2298,7.3777,7.222,7.3699,587831.0
2020-09-28 10:50:00,9.46,9.61,9.45,9.59,886995.0,7.3621,7.4789,7.3543,7.4633,886995.0
2020-09-28 11:00:00,9.6,9.61,9.51,9.54,716528.0,7.4711,7.4789,7.401,7.4244,716528.0
2020-09-28 11:10:00,9.55,9.61,9.5,9.59,596883.0,7.4322,7.4789,7.3933,7.4633,596883.0
2020-09-28 11:20:00,9.59,9.66,9.56,9.65,565106.0,7.4633,7.5178,7.44,7.51,565106.0
2020-09-28 11:30:00,9.65,9.77,9.61,9.71,1047967.0,7.51,7.6034,7.4789,7.5567,1047967.0
2020-09-28 11:40:00,9.71,9.88,9.7,9.8,674294.0,7.5567,7.689,7.5489,7.6267,674294.0
2020-09-28 11:50:00,9.8,9.86,9.78,9.86,449948.0,7.6267,7.6734,7.6112,7.6734,449948.0
2020-09-28 12:00:00,9.86,9.89,9.79,9.88,806467.0,7.6734,7.6968,7.6189,7.689,806467.0
2020-09-28 12:10:00,9.88,9.92,9.86,9.9,558811.0,7.689,7.7201,7.6734,7.7046,558811.0
2020-09-28 12:20:00,9.9,9.94,9.88,9.9,725037.0,7.7046,7.7357,7.689,7.7046,725037.0
2020-09-28 12:30:00,9.9,9.92,9.82,9.84,1157622.0,7.7046,7.7201,7.6423,7.6579,1157622.0
2020-09-28 12:40:00,9.85,9.89,9.82,9.89,623565.0,7.6656,7.6968,7.6423,7.6968,623565.0
2020-09-28 12:50:00,9.89,9.92,9.85,9.87,686758.0,7.6968,7.7201,7.6656,7.6812,686758.0
2020-09-28 13:00:00,9.86,9.88,9.79,9.84,791495.0,7.6734,7.689,7.6189,7.6579,791495.0
2020-09-28 13:10:00,9.84,9.9,9.82,9.88,1159019.0,7.6579,7.7046,7.6423,7.689,1159019.0
2020-09-28 13:20:00,9.88,9.89,9.8,9.83,576469.0,7.689,7.6968,7.6267,7.6501,576469.0
2020-09-28 13:30:00,9.83,9.84,9.78,9.82,461402.0,7.6501,7.6579,7.6112,7.6423,461402.0
2020-09-28 13:40:00,9.83,9.83,9.72,9.75,511333.0,7.6501,7.6501,7.5645,7.5878,511333.0
2020-09-28 13:50:00,9.75,9.8,9.74,9.78,476195.0,7.5878,7.6267,7.58,7.6112,476195.0
2020-09-28 14:00:00,9.78,9.88,9.77,9.88,413166.0,7.6112,7.689,7.6034,7.689,413166.0
2020-09-28 14:10:00,9.87,9.89,9.85,9.87,370916.0,7.6812,7.6968,7.6656,7.6812,370916.0
2020-09-28 14:20:00,9.87,9.9,9.82,9.89,404670.0,7.6812,7.7046,7.6423,7.6968,404670.0
2020-09-28 14:30:00,9.89,9.97,9.88,9.96,820835.0,7.6968,7.759,7.689,7.7512,820835.0
2020-09-28 14:40:00,9.97,9.99,9.93,9.99,506899.0,7.759,7.7746,7.7279,7.7746,506899.0
2020-09-28 14:50:00,9.99,9.99,9.92,9.97,504039.0,7.7746,7.7746,7.7201,7.759,504039.0
2020-09-28 15:00:00,9.96,10.02,9.93,9.93,1012965.0,7.7512,7.7979,7.7279,7.7279,1012965.0
2020-09-28 15:10:00,9.93,10.0,9.92,9.93,795840.0,7.7279,7.7824,7.7201,7.7279,795840.0
2020-09-28 15:20:00,9.93,9.96,9.87,9.94,735192.0,7.7279,7.7512,7.6812,7.7357,735192.0
2020-09-28 15:30:00,9.94,9.95,9.87,9.88,1001085.0,7.7357,7.7435,7.6812,7.689,1001085.0
2020-09-28 15:40:00,9.88,9.89,9.8,9.81,1649411.0,7.689,7.6968,7.6267,7.6345,1649411.0
2020-09-28 15:50:00,9.81,9.83,9.72,9.8,3050522.0,7.6345,7.6501,7.5645,7.6267,3050522.0
2020-09-29 09:30:00,9.76,9.77,9.34,9.38,1633414.0,7.5956,7.6034,7.2687,7.2999,1633414.0
2020-09-29 09:40:00,9.38,9.4,9.26,9.28,1252871.0,7.2999,7.3154,7.2065,7.222,1252871.0
2020-09-29 09:50:00,9.27,9.38,9.24,9.36,1536711.0,7.2143,7.2999,7.1909,7.2843,1536711.0
2020-09-29 10:00:00,9.35,9.43,9.32,9.36,811391.0,7.2765,7.3388,7.2532,7.2843,811391.0
2020-09-29 10:10:00,9.37,9.39,9.28,9.31,411342.0,7.2921,7.3077,7.222,7.2454,411342.0
2020-09-29 10:20:00,9.31,9.34,9.25,9.27,477302.0,7.2454,7.2687,7.1987,7.2143,477302.0
2020-09-29 10:30:00,9.27,9.28,9.14,9.15,530273.0,7.2143,7.222,7.1131,7.1209,530273.0
2020-09-29 10:40:00,9.15,9.23,9.13,9.22,438560.0,7.1209,7.1831,7.1053,7.1754,438560.0
2020-09-29 10:50:00,9.22,9.25,9.1,9.11,442792.0,7.1754,7.1987,7.082,7.0897,442792.0
2020-09-29 11:00:00,9.11,9.12,9.03,9.08,412678.0,7.0897,7.0975,7.0275,7.0664,412678.0
2020-09-29 11:10:00,9.08,9.13,9.05,9.09,322023.0,7.0664,7.1053,7.0431,7.0742,322023.0
2020-09-29 11:20:00,9.09,9.16,9.07,9.13,440293.0,7.0742,7.1287,7.0586,7.1053,440293.0
2020-09-29 11:30:00,9.13,9.21,9.05,9.05,680797.0,7.1053,7.1676,7.0431,7.0431,680797.0
2020-09-29 11:40:00,9.05,9.06,8.97,8.99,374243.0,7.0431,7.0508,6.9808,6.9964,374243.0
2020-09-29 11:50:00,8.99,9.07,8.98,9.07,283597.0,6.9964,7.0586,6.9886,7.0586,283597.0
2020-09-29 12:00:00,9.07,9.09,9.0,9.07,348896.0,7.0586,7.0742,7.0041,7.0586,348896.0
2020-09-29 12:10:00,9.07,9.1,9.04,9.1,308401.0,7.0586,7.082,7.0353,7.082,308401.0
2020-09-29 12:20:00,9.1,9.13,9.04,9.04,355381.0,7.082,7.1053,7.0353,7.0353,355381.0
2020-09-29 12:30:00,9.04,9.07,9.02,9.04,245281.0,7.0353,7.0586,7.0197,7.0353,245281.0
2020-09-29 12:40:00,9.04,9.05,8.97,9.04,451658.0,7.0353,7.0431,6.9808,7.0353,451658.0
2020-09-29 12:50:00,9.04,9.1,9.02,9.06,338190.0,7.0353,7.082,7.0197,7.0508,338190.0
2020-09-29 13:00:00,9.06,9.13,9.04,9.11,569637.0,7.0508,7.1053,7.0353,7.0897,569637.0
2020-09-29 13:10:00,9.1,9.21,9.09,9.2,442721.0,7.082,7.1676,7.0742,7.1598,442721.0
2020-09-29 13:20:00,9.2,9.31,9.19,9.29,756954.0,7.1598,7.2454,7.152,7.2298,756954.0
2020-09-29 13:30:00,9.3,9.31,9.24,9.27,298464.0,7.2376,7.2454,7.1909,7.2143,298464.0
2020-09-29 13:40:00,9.27,9.3,9.23,9.29,314031.0,7.2143,7.2376,7.1831,7.2298,314031.0
2020-09-29 13:50:00,9.29,9.37,9.29,9.37,687627.0,7.2298,7.2921,7.2298,7.2921,687627.0
2020-09-29 14:00:00,9.37,9.44,9.36,9.41,426514.0,7.2921,7.3466,7.2843,7.3232,426514.0
2020-09-29 14:10:00,9.41,9.48,9.39,9.46,648390.0,7.3232,7.3777,7.3077,7.3621,648390.0
2020-09-29 14:20:00,9.46,9.47,9.42,9.43,404605.0,7.3621,7.3699,7.331,7.3388,404605.0
2020-09-29 14:30:00,9.42,9.47,9.39,9.44,338990.0,7.331,7.3699,7.3077,7.3466,338990.0
2020-09-29 14:40:00,9.44,9.52,9.43,9.51,423411.0,7.3466,7.4088,7.3388,7.401,423411.0
2020-09-29 14:50:00,9.51,9.53,9.47,9.5,456618.0,7.401,7.4166,7.3699,7.3933,456618.0
2020-09-29 15:00:00,9.5,9.51,9.45,9.47,349196.0,7.3933,7.401,7.3543,7.3699,349196.0
2020-09-29 15:10:00,9.47,9.54,9.47,9.54,290889.0,7.3699,7.4244,7.3699,7.4244,290889.0
2020-09-29 15:20:00,9.54,9.54,9.51,9.54,394858.0,7.4244,7.4244,7.401,7.4244,394858.0
2020-09-29 15:30:00,9.54,9.57,9.51,9.53,564538.0,7.4244,7.4477,7.401,7.4166,564538.0
2020-09-29 15:40:00,9.54,9.62,9.53,9.6,627222.0,7.4244,7.4866,7.4166,7.4711,627222.0
2020-09-29 15:50:00,9.6,9.64,9.56,9.56,2263969.0,7.4711,7.5022,7.44,7.44,2263969.0
2020-09-30 09:30:00,9.61,9.67,9.46,9.52,676772.0,7.4789,7.5256,7.3621,7.4088,676772.0
2020-09-30 09:40:00,9.51,9.61,9.42,9.58,619622.0,7.401,7.4789,7.331,7.4555,619622.0
2020-09-30 09:50:00,9.57,9.61,9.5,9.55,333639.0,7.4477,7.4789,7.3933,7.4322,333639.0
2020-09-30 10:00:00,9.56,9.72,9.55,9.71,357200.0,7.44,7.5645,7.4322,7.5567,357200.0
2020-09-30 10:10:00,9.71,9.74,9.67,9.68,644261.0,7.5567,7.58,7.5256,7.5333,644261.0
2020-09-30 10:20:00,9.69,9.72,9.58,9.63,551055.0,7.5411,7.5645,7.4555,7.4944,551055.0
2020-09-30 10:30:00,9.63,9.75,9.62,9.74,232696.0,7.4944,7.5878,7.4866,7.58,232696.0
2020-09-30 10:40:00,9.74,9.76,9.67,9.69,220791.0,7.58,7.5956,7.5256,7.5411,220791.0
2020-09-30 10:50:00,9.7,9.73,9.66,9.67,223508.0,7.5489,7.5723,7.5178,7.5256,223508.0
2020-09-30 11:00:00,9.67,9.67,9.58,9.59,218761.0,7.5256,7.5256,7.4555,7.4633,218761.0
2020-09-30 11:10:00,9.59,9.64,9.57,9.64,151269.0,7.4633,7.5022,7.4477,7.5022,151269.0
2020-09-30 11:20:00,9.63,9.69,9.61,9.62,209551.0,7.4944,7.5411,7.4789,7.4866,209551.0
2020-09-30 11:30:00,9.62,9.63,9.55,9.56,289937.0,7.4866,7.4944,7.4322,7.44,289937.0
2020-09-30 11:40:00,9.57,9.57,9.52,9.55,291838.0,7.4477,7.4477,7.4088,7.4322,291838.0
2020-09-30 11:50:00,9.56,9.6,9.54,9.59,114903.0,7.44,7.4711,7.4244,7.4633,114903.0
2020-09-30 12:00:00,9.59,9.61,9.56,9.58,97190.0,7.4633,7.4789,7.44,7.4555,97190.0
2020-09-30 12:10:00,9.58,9.58,9.54,9.54,165454.0,7.4555,7.4555,7.4244,7.4244,165454.0
2020-09-30 12:20:00,9.54,9.61,9.54,9.6,165466.0,7.4244,7.4789,7.4244,7.4711,165466.0
2020-09-30 12:30:00,9.6,9.6,9.53,9.56,157929.0,7.4711,7.4711,7.4166,7.44,157929.0
2020-09-30 12:40:00,9.55,9.63,9.55,9.62,215116.0,7.4322,7.4944,7.4322,7.4866,215116.0
2020-09-30 12:50:00,9.61,9.68,9.61,9.67,168157.0,7.4789,7.5333,7.4789,7.5256,168157.0
2020-09-30 13:00:00,9.67,9.68,9.61,9.62,122950.0,7.5256,7.5333,7.4789,7.4866,122950.0
2020-09-30 13:10:00,9.62,9.63,9.59,9.6,76741.0,7.4866,7.4944,7.4633,7.4711,76741.0
2020-09-30 13:20:00,9.6,9.62,9.59,9.61,102136.0,7.4711,7.4866,7.4633,7.4789,102136.0
2020-09-30 13:30:00,9.61,9.63,9.59,9.62,155092.0,7.4789,7.4944,7.4633,7.4866,155092.0
2020-09-30 13:40:00,9.62,9.63,9.56,9.57,119971.0,7.4866,7.4944,7.44,7.4477,119971.0
2020-09-30 13:50:00,9.57,9.58,9.51,9.54,195034.0,7.4477,7.4555,7.401,7.4244,195034.0
2020-09-30 14:00:00,9.54,9.57,9.52,9.56,230442.0,7.4244,7.4477,7.4088,7.44,230442.0
2020-09-30 14:10:00,9.55,9.62,9.55,9.62,125838.0,7.4322,7.4866,7.4322,7.4866,125838.0
2020-09-30 14:20:00,9.61,9.63,9.52,9.57,219663.0,7.4789,7.4944,7.4088,7.4477,219663.0
2020-09-30 14:30:00,9.56,9.57,9.5,9.51,171109.0,7.44,7.4477,7.3933,7.401,171109.0
2020-09-30 14:40:00,9.51,9.51,9.42,9.44,257865.0,7.401,7.401,7.331,7.3466,257865.0
2020-09-30 14:50:00,9.44,9.52,9.42,9.51,159472.0,7.3466,7.4088,7.331,7.401,159472.0
2020-09-30 15:00:00,9.51,9.52,9.45,9.5,131770.0,7.401,7.4088,7.3543,7.3933,131770.0
2020-09-30 15:10:00,9.49,9.49,9.4,9.43,224861.0,7.3855,7.3855,7.3154,7.3388,224861.0
2020-09-30 15:20:00,9.43,9.48,9.4,9.47,238539.0,7.3388,7.3777,7.3154,7.3699,238539.0
2020-09-30 15:30:00,9.47,9.48,9.42,9.45,403451.0,7.3699,7.3777,7.331,7.3543,403451.0
2020-09-30 15:40:00,9.44,9.5,9.42,9.49,453855.0,7.3466,7.3933,7.331,7.3855,453855.0
2020-09-30 15:50:00,9.49,9.52,9.45,9.45,1211687.0,7.3855,7.4088,7.3543,7.3543,1211687.0
2020-10-01 09:30:00,9.41,9.54,9.25,9.52,610276.0,7.3232,7.4244,7.1987,7.4088,610276.0
2020-10-01 09:40:00,9.52,9.53,9.35,9.41,341268.0,7.4088,7.4166,7.2765,7.3232,341268.0
2020-10-01 09:50:00,9.42,9.42,9.31,9.36,220914.0,7.331,7.331,7.2454,7.2843,220914.0
2020-10-01 10:00:00,9.35,9.36,9.24,9.28,442059.0,7.2765,7.2843,7.1909,7.222,442059.0
2020-10-01 10:10:00,9.28,9.32,9.25,9.3,246887.0,7.222,7.2532,7.1987,7.2376,246887.0
2020-10-01 10:20:00,9.3,9.32,9.22,9.29,212355.0,7.2376,7.2532,7.1754,7.2298,212355.0
2020-10-01 10:30:00,9.28,9.29,9.21,9.26,189179.0,7.222,7.2298,7.1676,7.2065,189179.0
2020-10-01 10:40:00,9.27,9.36,9.26,9.36,232252.0,7.2143,7.2843,7.2065,7.2843,232252.0
2020-10-01 10:50:00,9.36,9.37,9.28,9.3,202815.0,7.2843,7.2921,7.222,7.2376,202815.0
2020-10-01 11:00:00,9.29,9.31,9.24,9.26,255233.0,7.2298,7.2454,7.1909,7.2065,255233.0
2020-10-01 11:10:00,9.25,9.27,9.23,9.25,307004.0,7.1987,7.2143,7.1831,7.1987,307004.0
2020-10-01 11:20:00,9.26,9.32,9.24,9.28,199474.0,7.2065,7.2532,7.1909,7.222,199474.0
2020-10-01 11:30:00,9.28,9.29,9.25,9.28,130105.0,7.222,7.2298,7.1987,7.222,130105.0
2020-10-01 11:40:00,9.27,9.34,9.26,9.3,146888.0,7.2143,7.2687,7.2065,7.2376,146888.0
2020-10-01 11:50:00,9.31,9.31,9.28,9.29,99332.0,7.2454,7.2454,7.222,7.2298,99332.0
2020-10-01 12:00:00,9.29,9.33,9.26,9.3,162433.0,7.2298,7.261,7.2065,7.2376,162433.0
2020-10-01 12:10:00,9.29,9.3,9.25,9.29,157231.0,7.2298,7.2376,7.1987,7.2298,157231.0
2020-10-01 12:20:00,9.29,9.29,9.24,9.29,99564.0,7.2298,7.2298,7.1909,7.2298,99564.0
2020-10-01 12:30:00,9.29,9.29,9.22,9.22,176246.0,7.2298,7.2298,7.1754,7.1754,176246.0
2020-10-01 12:40:00,9.22,9.3,9.22,9.29,134458.0,7.1754,7.2376,7.1754,7.2298,134458.0
2020-10-01 12:50:00,9.29,9.32,9.26,9.32,89576.0,7.2298,7.2532,7.2065,7.2532,89576.0
2020-10-01 13:00:00,9.32,9.37,9.32,9.36,91642.0,7.2532,7.2921,7.2532,7.2843,91642.0
2020-10-01 13:10:00,9.35,9.38,9.31,9.36,107441.0,7.2765,7.2999,7.2454,7.2843,107441.0
2020-10-01 13:20:00,9.37,9.39,9.34,9.36,139086.0,7.2921,7.3077,7.2687,7.2843,139086.0
2020-10-01 13:30:00,9.35,9.43,9.35,9.42,332621.0,7.2765,7.3388,7.2765,7.331,332621.0
2020-10-01 13:40:00,9.41,9.42,9.31,9.32,235724.0,7.3232,7.331,7.2454,7.2532,235724.0
2020-10-01 13:50:00,9.31,9.32,9.23,9.23,224072.0,7.2454,7.2532,7.1831,7.1831,224072.0
2020-10-01 14:00:00,9.23,9.25,9.16,9.18,259738.0,7.1831,7.1987,7.1287,7.1442,259738.0
2020-10-01 14:10:00,9.19,9.2,9.15,9.18,151450.0,7.152,7.1598,7.1209,7.1442,151450.0
2020-10-01 14:20:00,9.18,9.24,9.17,9.22,164400.0,7.1442,7.1909,7.1364,7.1754,164400.0
2020-10-01 14:30:00,9.22,9.23,9.19,9.2,122466.0,7.1754,7.1831,7.152,7.1598,122466.0
2020-10-01 14:40:00,9.2,9.22,9.18,9.2,202242.0,7.1598,7.1754,7.1442,7.1598,202242.0
2020-10-01 14:50:00,9.2,9.21,9.14,9.17,228390.0,7.1598,7.1676,7.1131,7.1364,228390.0
2020-10-01 15:00:00,9.17,9.19,9.13,9.14,271759.0,7.1364,7.152,7.1053,7.1131,271759.0
2020-10-01 15:10:00,9.14,9.15,9.09,9.11,563076.0,7.1131,7.1209,7.0742,7.0897,563076.0
2020-10-01 15:20:00,9.11,9.13,9.02,9.03,602434.0,7.0897,7.1053,7.0197,7.0275,602434.0
2020-10-01 15:30:00,9.03,9.12,9.02,9.1,472921.0,7.0275,7.0975,7.0197,7.082,472921.0
2020-10-01 15:40:00,9.1,9.11,9.03,9.05,537165.0,7.082,7.0897,7.0275,7.0431,537165.0
2020-10-01 15:50:00,9.04,9.12,9.04,9.09,1033345.0,7.0353,7.0975,7.0353,7.0742,1033345.0
2020-10-02 09:30:00,8.7,9.14,8.65,9.12,479826.0,6.7707,7.1131,6.7318,7.0975,479826.0
2020-10-02 09:40:00,9.12,9.21,9.07,9.21,492348.0,7.0975,7.1676,7.0586,7.1676,492348.0
2020-10-02 09:50:00,9.21,9.26,9.09,9.21,489844.0,7.1676,7.2065,7.0742,7.1676,489844.0
2020-10-02 10:00:00,9.21,9.37,9.19,9.34,381993.0,7.1676,7.2921,7.152,7.2687,381993.0
2020-10-02 10:10:00,9.35,9.39,9.24,9.25,326082.0,7.2765,7.3077,7.1909,7.1987,326082.0
2020-10-02 10:20:00,9.25,9.31,9.23,9.24,613256.0,7.1987,7.2454,7.1831,7.1909,613256.0
2020-10-02 10:30:00,9.24,9.35,9.23,9.29,396042.0,7.1909,7.2765,7.1831,7.2298,396042.0
2020-10-02 10:40:00,9.29,9.32,9.24,9.29,282810.0,7.2298,7.2532,7.1909,7.2298,282810.0
2020-10-02 10:50:00,9.29,9.36,9.26,9.31,399785.0,7.2298,7.2843,7.2065,7.2454,399785.0
2020-10-02 11:00:00,9.31,9.44,9.29,9.42,383617.0,7.2454,7.3466,7.2298,7.331,383617.0
2020-10-02 11:10:00,9.43,9.53,9.41,9.51,255592.0,7.3388,7.4166,7.3232,7.401,255592.0
2020-10-02 11:20:00,9.51,9.6,9.5,9.59,422940.0,7.401,7.4711,7.3933,7.4633,422940.0
2020-10-02 11:30:00,9.6,9.69,9.58,9.68,437949.0,7.4711,7.5411,7.4555,7.5333,437949.0
2020-10-02 11:40:00,9.68,9.7,9.63,9.69,315602.0,7.5333,7.5489,7.4944,7.5411,315602.0
2020-10-02 11:50:00,9.69,9.71,9.6,9.63,283833.0,7.5411,7.5567,7.4711,7.4944,283833.0
2020-10-02 12:00:00,9.63,9.72,9.59,9.7,240944.0,7.4944,7.5645,7.4633,7.5489,240944.0
2020-10-02 12:10:00,9.7,9.8,9.68,9.8,300017.0,7.5489,7.6267,7.5333,7.6267,300017.0
2020-10-02 12:20:00,9.8,9.82,9.71,9.74,178541.0,7.6267,7.6423,7.5567,7.58,178541.0
2020-10-02 12:30:00,9.73,9.83,9.73,9.82,133613.0,7.5723,7.6501,7.5723,7.6423,133613.0
2020-10-02 12:40:00,9.82,9.86,9.8,9.81,185840.0,7.6423,7.6734,7.6267,7.6345,185840.0
2020-10-02 12:50:00,9.82,9.84,9.76,9.82,327612.0,7.6423,7.6579,7.5956,7.6423,327612.0
2020-10-02 13:00:00,9.82,9.84,9.74,9.74,357985.0,7.6423,7.6579,7.58,7.58,357985.0
2020-10-02 13:10:00,9.74,9.79,9.73,9.75,217692.0,7.58,7.6189,7.5723,7.5878,217692.0
2020-10-02 13:20:00,9.74,9.75,9.69,9.71,144419.0,7.58,7.5878,7.5411,7.5567,144419.0
2020-10-02 13:30:00,9.71,9.73,9.66,9.68,199624.0,7.5567,7.5723,7.5178,7.5333,199624.0
2020-10-02 13:40:00,9.67,9.68,9.58,9.59,328351.0,7.5256,7.5333,7.4555,7.4633,328351.0
2020-10-02 13:50:00,9.59,9.6,9.54,9.59,380128.0,7.4633,7.4711,7.4244,7.4633,380128.0
2020-10-02 14:00:00,9.59,9.63,9.53,9.54,547625.0,7.4633,7.4944,7.4166,7.4244,547625.0
2020-10-02 14:10:00,9.55,9.64,9.55,9.59,188392.0,7.4322,7.5022,7.4322,7.4633,188392.0
2020-10-02 14:20:00,9.6,9.6,9.55,9.55,123588.0,7.4711,7.4711,7.4322,7.4322,123588.0
2020-10-02 14:30:00,9.55,9.57,9.53,9.54,145773.0,7.4322,7.4477,7.4166,7.4244,145773.0
2020-10-02 14:40:00,9.55,9.61,9.54,9.6,170279.0,7.4322,7.4789,7.4244,7.4711,170279.0
2020-10-02 14:50:00,9.6,9.62,9.57,9.62,148398.0,7.4711,7.4866,7.4477,7.4866,148398.0
2020-10-02 15:00:00,9.62,9.64,9.58,9.63,148095.0,7.4866,7.5022,7.4555,7.4944,148095.0
2020-10-02 15:10:00,9.63,9.67,9.59,9.62,337890.0,7.4944,7.5256,7.4633,7.4866,337890.0
2020-10-02 15:20:00,9.62,9.68,9.61,9.65,261337.0,7.4866,7.5333,7.4789,7.51,261337.0
2020-10-02 15:30:00,9.64,9.68,9.63,9.64,324651.0,7.5022,7.5333,7.4944,7.5022,324651.0
2020-10-02 15:40:00,9.64,9.65,9.58,9.6,499501.0,7.5022,7.51,7.4555,7.4711,499501.0
2020-10-02 15:50:00,9.61,9.65,9.58,9.6,1310744.0,7.4789,7.51,7.4555,7.4711,1310744.0
2020-10-05 09:30:00,9.87,9.91,9.7,9.74,580523.0,7.6812,7.7123,7.5489,7.58,580523.0
2020-10-05 09:40:00,9.73,9.78,9.65,9.67,257534.0,7.5723,7.6112,7.51,7.5256,257534.0
2020-10-05 09:50:00,9.68,9.75,9.67,9.71,219888.0,7.5333,7.5878,7.5256,7.5567,219888.0
2020-10-05 10:00:00,9.71,9.75,9.67,9.72,239073.0,7.5567,7.5878,7.5256,7.5645,239073.0
2020-10-05 10:10:00,9.71,9.72,9.62,9.66,170785.0,7.5567,7.5645,7.4866,7.5178,170785.0
2020-10-05 10:20:00,9.67,9.7,9.63,9.67,201413.0,7.5256,7.5489,7.4944,7.5256,201413.0
2020-10-05 10:30:00,9.67,9.77,9.66,9.76,285114.0,7.5256,7.6034,7.5178,7.5956,285114.0
2020-10-05 10:40:00,9.77,9.85,9.77,9.84,305621.0,7.6034,7.6656,7.6034,7.6579,305621.0
2020-10-05 10:50:00,9.84,9.89,9.81,9.88,265064.0,7.6579,7.6968,7.6345,7.689,265064.0
2020-10-05 11:00:00,9.89,9.92,9.86,9.86,249068.0,7.6968,7.7201,7.6734,7.6734,249068.0
2020-10-05 11:10:00,9.86,9.94,9.84,9.91,274679.0,7.6734,7.7357,7.6579,7.7123,274679.0
2020-10-05 11:20:00,9.91,9.93,9.85,9.86,139425.0,7.7123,7.7279,7.6656,7.6734,139425.0
2020-10-05 11:30:00,9.87,9.9,9.84,9.89,80440.0,7.6812,7.7046,7.6579,7.6968,80440.0
2020-10-05 11:40:00,9.89,9.97,9.89,9.93,468078.0,7.6968,7.759,7.6968,7.7279,468078.0
2020-10-05 11:50:00,9.94,9.96,9.88,9.88,148438.0,7.7357,7.7512,7.689,7.689,148438.0
2020-10-05 12:00:00,9.89,9.89,9.83,9.85,117725.0,7.6968,7.6968,7.6501,7.6656,117725.0
2020-10-05 12:10:00,9.86,9.87,9.84,9.86,135340.0,7.6734,7.6812,7.6579,7.6734,135340.0
2020-10-05 12:20:00,9.86,9.87,9.83,9.86,122880.0,7.6734,7.6812,7.6501,7.6734,122880.0
2020-10-05 12:30:00,9.86,9.88,9.84,9.87,83353.0,7.6734,7.689,7.6579,7.6812,83353.0
2020-10-05 12:40:00,9.88,9.91,9.86,9.87,144109.0,7.689,7.7123,7.6734,7.6812,144109.0
2020-10-05 12:50:00,9.87,9.87,9.79,9.81,159270.0,7.6812,7.6812,7.6189,7.6345,159270.0
2020-10-05 13:00:00,9.81,9.84,9.79,9.8,456704.0,7.6345,7.6579,7.6189,7.6267,456704.0
2020-10-05 13:10:00,9.8,9.89,9.79,9.89,191700.0,7.6267,7.6968,7.6189,7.6968,191700.0
2020-10-05 13:20:00,9.88,9.98,9.88,9.97,200966.0,7.689,7.7668,7.689,7.759,200966.0
2020-10-05 13:30:00,9.97,10.01,9.96,10.01,201775.0,7.759,7.7902,7.7512,7.7902,201775.0
2020-10-05 13:40:00,10.0,10.0,9.94,9.96,162457.0,7.7824,7.7824,7.7357,7.7512,162457.0
2020-10-05 13:50:00,9.96,9.99,9.93,9.94,103072.0,7.7512,7.7746,7.7279,7.7357,103072.0
2020-10-05 14:00:00,9.94,9.95,9.9,9.91,205427.0,7.7357,7.7435,7.7046,7.7123,205427.0
2020-10-05 14:10:00,9.91,9.93,9.89,9.91,147255.0,7.7123,7.7279,7.6968,7.7123,147255.0
2020-10-05 14:20:00,9.91,9.91,9.87,9.9,201835.0,7.7123,7.7123,7.6812,7.7046,201835.0
2020-10-05 14:30:00,9.9,9.97,9.89,9.96,139481.0,7.7046,7.759,7.6968,7.7512,139481.0
2020-10-05 14:40:00,9.96,9.97,9.94,9.95,125674.0,7.7512,7.759,7.7357,7.7435,125674.0
2020-10-05 14:50:00,9.95,10.03,9.94,10.01,160180.0,7.7435,7.8057,7.7357,7.7902,160180.0
2020-10-05 15:00:00,10.01,10.06,10.0,10.05,242289.0,7.7902,7.8291,7.7824,7.8213,242289.0
2020-10-05 15:10:00,10.05,10.09,10.01,10.02,231122.0,7.8213,7.8524,7.7902,7.7979,231122.0
2020-10-05 15:20:00,10.02,10.04,9.98,10.03,200162.0,7.7979,7.8135,7.7668,7.8057,200162.0
2020-10-05 15:30:00,10.03,10.09,10.02,10.07,337005.0,7.8057,7.8524,7.7979,7.8369,337005.0
2020-10-05 15:40:00,10.08,10.11,10.06,10.08,421153.0,7.8446,7.868,7.8291,7.8446,421153.0
2020-10-05 15:50:00,10.09,10.16,10.07,10.15,1372622.0,7.8524,7.9069,7.8369,7.8991,1372622.0
2020-10-06 09:30:00,10.45,10.59,10.41,10.49,588651.0,8.1326,8.2415,8.1015,8.1637,588651.0
2020-10-06 09:40:00,10.49,10.52,10.35,10.38,396215.0,8.1637,8.1871,8.0548,8.0781,396215.0
2020-10-06 09:50:00,10.38,10.4,10.26,10.27,442270.0,8.0781,8.0937,7.9847,7.9925,442270.0
2020-10-06 10:00:00,10.27,10.3,10.21,10.24,269730.0,7.9925,8.0158,7.9458,7.9692,269730.0
2020-10-06 10:10:00,10.23,10.31,10.2,10.26,200876.0,7.9614,8.0236,7.938,7.9847,200876.0
2020-10-06 10:20:00,10.26,10.38,10.25,10.38,208336.0,7.9847,8.0781,7.9769,8.0781,208336.0
2020-10-06 10:30:00,10.38,10.38,10.3,10.3,194963.0,8.0781,8.0781,8.0158,8.0158,194963.0
2020-10-06 10:40:00,10.3,10.32,10.2,10.27,147898.0,8.0158,8.0314,7.938,7.9925,147898.0
2020-10-06 10:50:00,10.27,10.3,10.16,10.21,336197.0,7.9925,8.0158,7.9069,7.9458,336197.0
2020-10-06 11:00:00,10.21,10.25,10.16,10.25,184091.0,7.9458,7.9769,7.9069,7.9769,184091.0
2020-10-06 11:10:00,10.25,10.27,10.19,10.21,149957.0,7.9769,7.9925,7.9302,7.9458,149957.0
2020-10-06 11:20:00,10.22,10.27,10.17,10.2,147001.0,7.9536,7.9925,7.9147,7.938,147001.0
2020-10-06 11:30:00,10.2,10.27,10.19,10.25,154141.0,7.938,7.9925,7.9302,7.9769,154141.0
2020-10-06 11:40:00,10.25,10.29,10.24,10.26,105563.0,7.9769,8.0081,7.9692,7.9847,105563.0
2020-10-06 11:50:00,10.26,10.27,10.2,10.21,86067.0,7.9847,7.9925,7.938,7.9458,86067.0
2020-10-06 12:00:00,10.21,10.23,10.15,10.18,115233.0,7.9458,7.9614,7.8991,7.9225,115233.0
2020-10-06 12:10:00,10.17,10.18,10.12,10.13,108152.0,7.9147,7.9225,7.8758,7.8835,108152.0
2020-10-06 12:20:00,10.13,10.18,10.11,10.12,131349.0,7.8835,7.9225,7.868,7.8758,131349.0
2020-10-06 12:30:00,10.12,10.13,10.09,10.1,132131.0,7.8758,7.8835,7.8524,7.8602,132131.0
2020-10-06 12:40:00,10.09,10.17,10.08,10.17,142096.0,7.8524,7.9147,7.8446,7.9147,142096.0
2020-10-06 12:50:00,10.17,10.2,10.16,10.2,181055.0,7.9147,7.938,7.9069,7.938,181055.0
2020-10-06 13:00:00,10.2,10.22,10.19,10.21,89198.0,7.938,7.9536,7.9302,7.9458,89198.0
2020-10-06 13:10:00,10.21,10.25,10.19,10.21,150052.0,7.9458,7.9769,7.9302,7.9458,150052.0
2020-10-06 13:20:00,10.21,10.22,10.14,10.15,77565.0,7.9458,7.9536,7.8913,7.8991,77565.0
2020-10-06 13:30:00,10.15,10.18,10.1,10.12,139826.0,7.8991,7.9225,7.8602,7.8758,139826.0
2020-10-06 13:40:00,10.12,10.12,10.07,10.1,175326.0,7.8758,7.8758,7.8369,7.8602,175326.0
2020-10-06 13:50:00,10.09,10.12,10.06,10.12,151715.0,7.8524,7.8758,7.8291,7.8758,151715.0
2020-10-06 14:00:00,10.12,10.16,10.11,10.16,128559.0,7.8758,7.9069,7.868,7.9069,128559.0
2020-10-06 14:10:00,10.16,10.23,10.14,10.2,251219.0,7.9069,7.9614,7.8913,7.938,251219.0
2020-10-06 14:20:00,10.2,10.21,10.14,10.16,126125.0,7.938,7.9458,7.8913,7.9069,126125.0
2020-10-06 14:30:00,10.16,10.16,10.12,10.13,135516.0,7.9069,7.9069,7.8758,7.8835,135516.0
2020-10-06 14:40:00,10.13,10.17,10.08,10.1,230344.0,7.8835,7.9147,7.8446,7.8602,230344.0
2020-10-06 14:50:00,10.1,10.1,9.8,9.9,648941.0,7.8602,7.8602,7.6267,7.7046,648941.0
2020-10-06 15:00:00,9.91,9.91,9.75,9.79,371653.0,7.7123,7.7123,7.5878,7.6189,371653.0
2020-10-06 15:10:00,9.79,9.82,9.7,9.72,404427.0,7.6189,7.6423,7.5489,7.5645,404427.0
2020-10-06 15:20:00,9.72,9.77,9.69,9.76,359399.0,7.5645,7.6034,7.5411,7.5956,359399.0
2020-10-06 15:30:00,9.76,9.92,9.73,9.85,469083.0,7.5956,7.7201,7.5723,7.6656,469083.0
2020-10-06 15:40:00,9.85,9.87,9.74,9.76,434487.0,7.6656,7.6812,7.58,7.5956,434487.0
2020-10-06 15:50:00,9.75,9.78,9.69,9.73,1185175.0,7.5878,7.6112,7.5411,7.5723,1185175.0
2020-10-07 09:30:00,9.8,9.95,9.79,9.84,375518.0,7.6267,7.7435,7.6189,7.6579,375518.0
2020-10-07 09:40:00,9.84,9.93,9.83,9.92,236303.0,7.6579,7.7279,7.6501,7.7201,236303.0
2020-10-07 09:50:00,9.92,9.93,9.84,9.84,158447.0,7.7201,7.7279,7.6579,7.6579,158447.0
2020-10-07 10:00:00,9.84,9.85,9.72,9.72,155695.0,7.6579,7.6656,7.5645,7.5645,155695.0
2020-10-07 10:10:00,9.73,9.8,9.7,9.73,130400.0,7.5723,7.6267,7.5489,7.5723,130400.0
2020-10-07 10:20:00,9.72,9.8,9.69,9.76,124650.0,7.5645,7.6267,7.5411,7.5956,124650.0
2020-10-07 10:30:00,9.76,9.81,9.72,9.72,83808.0,7.5956,7.6345,7.5645,7.5645,83808.0
2020-10-07 10:40:00,9.73,9.75,9.67,9.75,194744.0,7.5723,7.5878,7.5256,7.5878,194744.0
2020-10-07 10:50:00,9.76,9.76,9.69,9.71,164866.0,7.5956,7.5956,7.5411,7.5567,164866.0
2020-10-07 11:00:00,9.72,9.75,9.69,9.74,160082.0,7.5645,7.5878,7.5411,7.58,160082.0
2020-10-07 11:10:00,9.74,9.79,9.72,9.74,286622.0,7.58,7.6189,7.5645,7.58,286622.0
2020-10-07 11:20:00,9.73,9.73,9.67,9.68,175068.0,7.5723,7.5723,7.5256,7.5333,175068.0
2020-10-07 11:30:00,9.68,9.74,9.65,9.74,263426.0,7.5333,7.58,7.51,7.58,263426.0
2020-10-07 11:40:00,9.74,9.78,9.68,9.7,316426.0,7.58,7.6112,7.5333,7.5489,316426.0
2020-10-07 11:50:00,9.7,9.71,9.67,9.69,227784.0,7.5489,7.5567,7.5256,7.5411,227784.0
2020-10-07 12:00:00,9.69,9.69,9.6,9.63,341390.0,7.5411,7.5411,7.4711,7.4944,341390.0
2020-10-07 12:10:00,9.63,9.64,9.59,9.62,130911.0,7.4944,7.5022,7.4633,7.4866,130911.0
2020-10-07 12:20:00,9.62,9.65,9.59,9.64,215328.0,7.4866,7.51,7.4633,7.5022,215328.0
2020-10-07 12:30:00,9.64,9.67,9.62,9.63,83701.0,7.5022,7.5256,7.4866,7.4944,83701.0
2020-10-07 12:40:00,9.64,9.68,9.61,9.68,56317.0,7.5022,7.5333,7.4789,7.5333,56317.0
2020-10-07 12:50:00,9.67,9.69,9.66,9.69,86556.0,7.5256,7.5411,7.5178,7.5411,86556.0
2020-10-07 13:00:00,9.69,9.71,9.64,9.71,167332.0,7.5411,7.5567,7.5022,7.5567,167332.0
2020-10-07 13:10:00,9.7,9.7,9.64,9.66,87979.0,7.5489,7.5489,7.5022,7.5178,87979.0
2020-10-07 13:20:00,9.67,9.7,9.65,9.7,146765.0,7.5256,7.5489,7.51,7.5489,146765.0
2020-10-07 13:30:00,9.7,9.7,9.64,9.64,118797.0,7.5489,7.5489,7.5022,7.5022,118797.0
2020-10-07 13:40:00,9.64,9.65,9.6,9.64,385091.0,7.5022,7.51,7.4711,7.5022,385091.0
2020-10-07 13:50:00,9.64,9.67,9.62,9.63,168206.0,7.5022,7.5256,7.4866,7.4944,168206.0
2020-10-07 14:00:00,9.63,9.71,9.62,9.68,156959.0,7.4944,7.5567,7.4866,7.5333,156959.0
2020-10-07 14:10:00,9.68,9.71,9.64,9.7,417033.0,7.5333,7.5567,7.5022,7.5489,417033.0
2020-10-07 14:20:00,9.7,9.78,9.69,9.78,198867.0,7.5489,7.6112,7.5411,7.6112,198867.0
2020-10-07 14:30:00,9.78,9.79,9.74,9.77,124186.0,7.6112,7.6189,7.58,7.6034,124186.0
2020-10-07 14:40:00,9.77,9.82,9.75,9.79,246703.0,7.6034,7.6423,7.5878,7.6189,246703.0
2020-10-07 14:50:00,9.79,9.82,9.79,9.79,100965.0,7.6189,7.6423,7.6189,7.6189,100965.0
2020-10-07 15:00:00,9.79,9.82,9.77,9.82,186826.0,7.6189,7.6423,7.6034,7.6423,186826.0
2020-10-07 15:10:00,9.82,9.88,9.81,9.86,241836.0,7.6423,7.689,7.6345,7.6734,241836.0
2020-10-07 15:20:00,9.86,9.91,9.85,9.9,126034.0,7.6734,7.7123,7.6656,7.7046,126034.0
2020-10-07 15:30:00,9.9,9.9,9.84,9.84,301352.0,7.7046,7.7046,7.6579,7.6579,301352.0
2020-10-07 15:40:00,9.85,9.87,9.83,9.86,284789.0,7.6656,7.6812,7.6501,7.6734,284789.0
2020-10-07 15:50:00,9.86,9.9,9.84,9.87,819698.0,7.6734,7.7046,7.6579,7.6812,819698.0
2020-10-08 09:30:00,9.97,9.98,9.84,9.94,402907.0,7.759,7.7668,7.6579,7.7357,402907.0
2020-10-08 09:40:00,9.94,10.01,9.9,9.94,333311.0,7.7357,7.7902,7.7046,7.7357,333311.0
2020-10-08 09:50:00,9.94,10.01,9.91,9.97,260681.0,7.7357,7.7902,7.7123,7.759,260681.0
2020-10-08 10:00:00,9.97,10.0,9.91,9.93,236083.0,7.759,7.7824,7.7123,7.7279,236083.0
2020-10-08 10:10:00,9.94,10.02,9.91,9.99,178952.0,7.7357,7.7979,7.7123,7.7746,178952.0
2020-10-08 10:20:00,9.99,10.03,9.95,9.96,215059.0,7.7746,7.8057,7.7435,7.7512,215059.0
2020-10-08 10:30:00,9.96,10.03,9.94,10.02,233948.0,7.7512,7.8057,7.7357,7.7979,233948.0
2020-10-08 10:40:00,10.01,10.04,9.96,10.02,158499.0,7.7902,7.8135,7.7512,7.7979,158499.0
2020-10-08 10:50:00,10.02,10.05,9.97,9.98,191838.0,7.7979,7.8213,7.759,7.7668,191838.0
2020-10-08 11:00:00,9.98,10.01,9.96,9.98,335192.0,7.7668,7.7902,7.7512,7.7668,335192.0
2020-10-08 11:10:00,9.98,9.98,9.91,9.92,193795.0,7.7668,7.7668,7.7123,7.7201,193795.0
2020-10-08 11:20:00,9.93,9.95,9.89,9.91,326647.0,7.7279,7.7435,7.6968,7.7123,326647.0
2020-10-08 11:30:00,9.91,9.93,9.87,9.9,244107.0,7.7123,7.7279,7.6812,7.7046,244107.0
2020-10-08 11:40:00,9.9,9.92,9.89,9.92,148847.0,7.7046,7.7201,7.6968,7.7201,148847.0
2020-10-08 11:50:00,9.91,9.97,9.89,9.94,155451.0,7.7123,7.759,7.6968,7.7357,155451.0
2020-10-08 12:00:00,9.94,9.99,9.92,9.96,117406.0,7.7357,7.7746,7.7201,7.7512,117406.0
2020-10-08 12:10:00,9.97,10.01,9.95,9.99,133949.0,7.759,7.7902,7.7435,7.7746,133949.0
2020-10-08 12:20:00,10.0,10.0,9.95,9.96,104263.0,7.7824,7.7824,7.7435,7.7512,104263.0
2020-10-08 12:30:00,9.97,9.99,9.95,9.98,88354.0,7.759,7.7746,7.7435,7.7668,88354.0
2020-10-08 12:40:00,9.97,10.0,9.96,9.97,91140.0,7.759,7.7824,7.7512,7.759,91140.0
2020-10-08 12:50:00,9.97,9.99,9.97,9.98,89723.0,7.759,7.7746,7.759,7.7668,89723.0
2020-10-08 13:00:00,9.99,10.02,9.97,10.0,87068.0,7.7746,7.7979,7.759,7.7824,87068.0
2020-10-08 13:10:00,10.0,10.0,9.97,9.97,89999.0,7.7824,7.7824,7.759,7.759,89999.0
2020-10-08 13:20:00,9.97,10.02,9.97,10.02,77914.0,7.759,7.7979,7.759,7.7979,77914.0
2020-10-08 13:30:00,10.02,10.03,10.0,10.03,60754.0,7.7979,7.8057,7.7824,7.8057,60754.0
2020-10-08 13:40:00,10.03,10.11,10.02,10.1,192613.0,7.8057,7.868,7.7979,7.8602,192613.0
2020-10-08 13:50:00,10.1,10.14,10.09,10.13,111111.0,7.8602,7.8913,7.8524,7.8835,111111.0
2020-10-08 14:00:00,10.13,10.17,10.1,10.16,141458.0,7.8835,7.9147,7.8602,7.9069,141458.0
2020-10-08 14:10:00,10.16,10.18,10.13,10.17,78074.0,7.9069,7.9225,7.8835,7.9147,78074.0
2020-10-08 14:20:00,10.16,10.2,10.13,10.13,163726.0,7.9069,7.938,7.8835,7.8835,163726.0
2020-10-08 14:30:00,10.13,10.15,10.12,10.13,73437.0,7.8835,7.8991,7.8758,7.8835,73437.0
2020-10-08 14:40:00,10.13,10.18,10.12,10.18,83280.0,7.8835,7.9225,7.8758,7.9225,83280.0
2020-10-08 14:50:00,10.18,10.24,10.17,10.22,130137.0,7.9225,7.9692,7.9147,7.9536,130137.0
2020-10-08 15:00:00,10.22,10.23,10.19,10.21,94243.0,7.9536,7.9614,7.9302,7.9458,94243.0
2020-10-08 15:10:00,10.21,10.25,10.21,10.24,153332.0,7.9458,7.9769,7.9458,7.9692,153332.0
2020-10-08 15:20:00,10.24,10.28,10.23,10.24,233305.0,7.9692,8.0003,7.9614,7.9692,233305.0
2020-10-08 15:30:00,10.24,10.3,10.23,10.29,236592.0,7.9692,8.0158,7.9614,8.0081,236592.0
2020-10-08 15:40:00,10.29,10.32,10.26,10.29,352539.0,8.0081,8.0314,7.9847,8.0081,352539.0
2020-10-08 15:50:00,10.29,10.33,10.27,10.32,814451.0,8.0081,8.0392,7.9925,8.0314,814451.0
2020-10-09 09:30:00,10.41,10.46,10.07,10.13,779508.0,8.1015,8.1404,7.8369,7.8835,779508.0
2020-10-09 09:40:00,10.13,10.22,10.08,10.15,218731.0,7.8835,7.9536,7.8446,7.8991,218731.0
2020-10-09 09:50:00,10.14,10.24,10.12,10.22,351658.0,7.8913,7.9692,7.8758,7.9536,351658.0
2020-10-09 10:00:00,10.21,10.25,10.13,10.13,202160.0,7.9458,7.9769,7.8835,7.8835,202160.0
2020-10-09 10:10:00,10.13,10.16,10.08,10.16,142899.0,7.8835,7.9069,7.8446,7.9069,142899.0
2020-10-09 10:20:00,10.16,10.2,10.05,10.05,180029.0,7.9069,7.938,7.8213,7.8213,180029.0
2020-10-09 10:30:00,10.06,10.09,10.0,10.04,281380.0,7.8291,7.8524,7.7824,7.8135,281380.0
2020-10-09 10:40:00,10.04,10.11,10.03,10.1,97162.0,7.8135,7.868,7.8057,7.8602,97162.0
2020-10-09 10:50:00,10.09,10.12,10.05,10.1,109142.0,7.8524,7.8758,7.8213,7.8602,109142.0
2020-10-09 11:00:00,10.1,10.16,10.09,10.13,98072.0,7.8602,7.9069,7.8524,7.8835,98072.0
2020-10-09 11:10:00,10.13,10.17,10.1,10.14,84857.0,7.8835,7.9147,7.8602,7.8913,84857.0
2020-10-09 11:20:00,10.14,10.17,10.09,10.12,97887.0,7.8913,7.9147,7.8524,7.8758,97887.0
2020-10-09 11:30:00,10.12,10.14,10.09,10.12,108493.0,7.8758,7.8913,7.8524,7.8758,108493.0
2020-10-09 11:40:00,10.12,10.24,10.08,10.22,236829.0,7.8758,7.9692,7.8446,7.9536,236829.0
2020-10-09 11:50:00,10.22,10.3,10.21,10.22,166446.0,7.9536,8.0158,7.9458,7.9536,166446.0
2020-10-09 12:00:00,10.22,10.26,10.21,10.23,141048.0,7.9536,7.9847,7.9458,7.9614,141048.0
2020-10-09 12:10:00,10.24,10.28,10.2,10.21,126267.0,7.9692,8.0003,7.938,7.9458,126267.0
2020-10-09 12:20:00,10.22,10.27,10.19,10.21,178586.0,7.9536,7.9925,7.9302,7.9458,178586.0
2020-10-09 12:30:00,10.21,10.24,10.19,10.23,93788.0,7.9458,7.9692,7.9302,7.9614,93788.0
2020-10-09 12:40:00,10.23,10.24,10.17,10.17,429961.0,7.9614,7.9692,7.9147,7.9147,429961.0
2020-10-09 12:50:00,10.17,10.17,10.1,10.12,89823.0,7.9147,7.9147,7.8602,7.8758,89823.0
2020-10-09 13:00:00,10.12,10.12,10.07,10.09,149540.0,7.8758,7.8758,7.8369,7.8524,149540.0
2020-10-09 13:10:00,10.09,10.12,10.05,10.11,220399.0,7.8524,7.8758,7.8213,7.868,220399.0
2020-10-09 13:20:00,10.11,10.12,10.06,10.08,110031.0,7.868,7.8758,7.8291,7.8446,110031.0
2020-10-09 13:30:00,10.08,10.1,10.06,10.1,108653.0,7.8446,7.8602,7.8291,7.8602,108653.0
2020-10-09 13:40:00,10.1,10.13,10.09,10.11,106460.0,7.8602,7.8835,7.8524,7.868,106460.0
2020-10-09 13:50:00,10.11,10.11,10.09,10.1,94943.0,7.868,7.868,7.8524,7.8602,94943.0
2020-10-09 14:00:00,10.11,10.11,10.07,10.08,106579.0,7.868,7.868,7.8369,7.8446,106579.0
2020-10-09 14:10:00,10.08,10.09,10.04,10.05,110214.0,7.8446,7.8524,7.8135,7.8213,110214.0
2020-10-09 14:20:00,10.05,10.06,10.01,10.02,140258.0,7.8213,7.8291,7.7902,7.7979,140258.0
2020-10-09 14:30:00,10.02,10.04,10.01,10.03,152304.0,7.7979,7.8135,7.7902,7.8057,152304.0
2020-10-09 14:40:00,10.03,10.06,10.02,10.04,105976.0,7.8057,7.8291,7.7979,7.8135,105976.0
2020-10-09 14:50:00,10.03,10.04,10.01,10.03,106832.0,7.8057,7.8135,7.7902,7.8057,106832.0
2020-10-09 15:00:00,10.03,10.07,10.01,10.05,183561.0,7.8057,7.8369,7.7902,7.8213,183561.0
2020-10-09 15:10:00,10.06,10.06,10.02,10.04,111593.0,7.8291,7.8291,7.7979,7.8135,111593.0
2020-10-09 15:20:00,10.04,10.05,10.02,10.05,140370.0,7.8135,7.8213,7.7979,7.8213,140370.0
2020-10-09 15:30:00,10.04,10.06,10.03,10.04,213599.0,7.8135,7.8291,7.8057,7.8135,213599.0
2020-10-09 15:40:00,10.04,10.07,10.03,10.05,469093.0,7.8135,7.8369,7.8057,7.8213,469093.0
2020-10-09 15:50:00,10.06,10.09,10.05,10.08,624937.0,7.8291,7.8524,7.8213,7.8446,624937.0
2020-10-12 09:30:00,10.0,10.03,9.85,9.95,278087.0,7.7824,7.8057,7.6656,7.7435,278087.0
2020-10-12 09:40:00,9.94,9.99,9.85,9.88,282075.0,7.7357,7.7746,7.6656,7.689,282075.0
2020-10-12 09:50:00,9.88,9.89,9.83,9.88,253925.0,7.689,7.6968,7.6501,7.689,253925.0
2020-10-12 10:00:00,9.88,9.97,9.88,9.93,159156.0,7.689,7.759,7.689,7.7279,159156.0
2020-10-12 10:10:00,9.94,9.97,9.86,9.9,189345.0,7.7357,7.759,7.6734,7.7046,189345.0
2020-10-12 10:20:00,9.89,9.96,9.87,9.95,104298.0,7.6968,7.7512,7.6812,7.7435,104298.0
2020-10-12 10:30:00,9.96,9.98,9.92,9.92,106454.0,7.7512,7.7668,7.7201,7.7201,106454.0
2020-10-12 10:40:00,9.93,9.94,9.89,9.93,107167.0,7.7279,7.7357,7.6968,7.7279,107167.0
2020-10-12 10:50:00,9.93,9.96,9.88,9.9,136942.0,7.7279,7.7512,7.689,7.7046,136942.0
2020-10-12 11:00:00,9.9,9.93,9.86,9.93,77147.0,7.7046,7.7279,7.6734,7.7279,77147.0
2020-10-12 11:10:00,9.93,9.93,9.87,9.92,108256.0,7.7279,7.7279,7.6812,7.7201,108256.0
2020-10-12 11:20:00,9.92,9.95,9.91,9.94,99280.0,7.7201,7.7435,7.7123,7.7357,99280.0
2020-10-12 11:30:00,9.94,9.95,9.9,9.91,92959.0,7.7357,7.7435,7.7046,7.7123,92959.0
2020-10-12 11:40:00,9.91,9.95,9.88,9.91,229440.0,7.7123,7.7435,7.689,7.7123,229440.0
2020-10-12 11:50:00,9.91,9.92,9.88,9.9,129232.0,7.7123,7.7201,7.689,7.7046,129232.0
2020-10-12 12:00:00,9.89,9.91,9.89,9.91,181437.0,7.6968,7.7123,7.6968,7.7123,181437.0
2020-10-12 12:10:00,9.9,9.94,9.87,9.88,281576.0,7.7046,7.7357,7.6812,7.689,281576.0
2020-10-12 12:20:00,9.88,9.89,9.84,9.87,184906.0,7.689,7.6968,7.6579,7.6812,184906.0
2020-10-12 12:30:00,9.86,9.88,9.84,9.86,77643.0,7.6734,7.689,7.6579,7.6734,77643.0
2020-10-12 12:40:00,9.86,9.87,9.83,9.85,84384.0,7.6734,7.6812,7.6501,7.6656,84384.0
2020-10-12 12:50:00,9.84,9.88,9.83,9.88,72194.0,7.6579,7.689,7.6501,7.689,72194.0
2020-10-12 13:00:00,9.87,9.88,9.83,9.86,59955.0,7.6812,7.689,7.6501,7.6734,59955.0
2020-10-12 13:10:00,9.86,9.86,9.82,9.83,52960.0,7.6734,7.6734,7.6423,7.6501,52960.0
2020-10-12 13:20:00,9.83,9.86,9.82,9.84,92816.0,7.6501,7.6734,7.6423,7.6579,92816.0
2020-10-12 13:30:00,9.84,9.85,9.79,9.81,93400.0,7.6579,7.6656,7.6189,7.6345,93400.0
2020-10-12 13:40:00,9.82,9.82,9.78,9.79,107970.0,7.6423,7.6423,7.6112,7.6189,107970.0
2020-10-12 13:50:00,9.8,9.8,9.78,9.79,61821.0,7.6267,7.6267,7.6112,7.6189,61821.0
2020-10-12 14:00:00,9.79,9.8,9.77,9.78,82880.0,7.6189,7.6267,7.6034,7.6112,82880.0
2020-10-12 14:10:00,9.78,9.8,9.76,9.79,72872.0,7.6112,7.6267,7.5956,7.6189,72872.0
2020-10-12 14:20:00,9.78,9.8,9.76,9.79,79063.0,7.6112,7.6267,7.5956,7.6189,79063.0
2020-10-12 14:30:00,9.79,9.83,9.78,9.83,77042.0,7.6189,7.6501,7.6112,7.6501,77042.0
2020-10-12 14:40:00,9.82,9.84,9.8,9.8,72021.0,7.6423,7.6579,7.6267,7.6267,72021.0
2020-10-12 14:50:00,9.8,9.87,9.79,9.87,110871.0,7.6267,7.6812,7.6189,7.6812,110871.0
2020-10-12 15:00:00,9.87,9.88,9.85,9.86,126628.0,7.6812,7.689,7.6656,7.6734,126628.0
2020-10-12 15:10:00,9.86,9.9,9.85,9.9,114532.0,7.6734,7.7046,7.6656,7.7046,114532.0
2020-10-12 15:20:00,9.9,9.91,9.88,9.9,210362.0,7.7046,7.7123,7.689,7.7046,210362.0
2020-10-12 15:30:00,9.89,9.91,9.89,9.9,122758.0,7.6968,7.7123,7.6968,7.7046,122758.0
2020-10-12 15:40:00,9.9,9.91,9.86,9.88,217736.0,7.7046,7.7123,7.6734,7.689,217736.0
2020-10-12 15:50:00,9.87,9.9,9.84,9.86,806030.0,7.6812,7.7046,7.6579,7.6734,806030.0
2020-10-13 09:30:00,9.8,9.97,9.75,9.89,353836.0,7.6267,7.759,7.5878,7.6968,353836.0
2020-10-13 09:40:00,9.9,9.91,9.83,9.89,206546.0,7.7046,7.7123,7.6501,7.6968,206546.0
2020-10-13 09:50:00,9.88,9.89,9.79,9.8,429049.0,7.689,7.6968,7.6189,7.6267,429049.0
2020-10-13 10:00:00,9.8,9.93,9.78,9.88,204408.0,7.6267,7.7279,7.6112,7.689,204408.0
2020-10-13 10:10:00,9.88,9.9,9.82,9.82,135948.0,7.689,7.7046,7.6423,7.6423,135948.0
2020-10-13 10:20:00,9.82,9.86,9.8,9.8,151390.0,7.6423,7.6734,7.6267,7.6267,151390.0
2020-10-13 10:30:00,9.81,9.83,9.78,9.8,150378.0,7.6345,7.6501,7.6112,7.6267,150378.0
2020-10-13 10:40:00,9.8,9.8,9.69,9.7,186569.0,7.6267,7.6267,7.5411,7.5489,186569.0
2020-10-13 10:50:00,9.69,9.72,9.66,9.68,122807.0,7.5411,7.5645,7.5178,7.5333,122807.0
2020-10-13 11:00:00,9.68,9.69,9.6,9.62,133474.0,7.5333,7.5411,7.4711,7.4866,133474.0
2020-10-13 11:10:00,9.62,9.64,9.58,9.6,219839.0,7.4866,7.5022,7.4555,7.4711,219839.0
2020-10-13 11:20:00,9.59,9.62,9.52,9.54,422195.0,7.4633,7.4866,7.4088,7.4244,422195.0
2020-10-13 11:30:00,9.55,9.55,9.51,9.54,139994.0,7.4322,7.4322,7.401,7.4244,139994.0
2020-10-13 11:40:00,9.54,9.59,9.53,9.55,234262.0,7.4244,7.4633,7.4166,7.4322,234262.0
2020-10-13 11:50:00,9.56,9.6,9.53,9.55,134341.0,7.44,7.4711,7.4166,7.4322,134341.0
2020-10-13 12:00:00,9.55,9.58,9.54,9.57,92475.0,7.4322,7.4555,7.4244,7.4477,92475.0
2020-10-13 12:10:00,9.58,9.6,9.56,9.59,69470.0,7.4555,7.4711,7.44,7.4633,69470.0
2020-10-13 12:20:00,9.59,9.6,9.55,9.55,236705.0,7.4633,7.4711,7.4322,7.4322,236705.0
2020-10-13 12:30:00,9.55,9.57,9.53,9.54,65472.0,7.4322,7.4477,7.4166,7.4244,65472.0
2020-10-13 12:40:00,9.54,9.6,9.51,9.6,110670.0,7.4244,7.4711,7.401,7.4711,110670.0
2020-10-13 12:50:00,9.6,9.65,9.59,9.64,322764.0,7.4711,7.51,7.4633,7.5022,322764.0
2020-10-13 13:00:00,9.63,9.68,9.61,9.62,131285.0,7.4944,7.5333,7.4789,7.4866,131285.0
2020-10-13 13:10:00,9.63,9.66,9.62,9.63,90853.0,7.4944,7.5178,7.4866,7.4944,90853.0
2020-10-13 13:20:00,9.62,9.65,9.6,9.64,49091.0,7.4866,7.51,7.4711,7.5022,49091.0
2020-10-13 13:30:00,9.65,9.68,9.63,9.66,79788.0,7.51,7.5333,7.4944,7.5178,79788.0
2020-10-13 13:40:00,9.66,9.7,9.65,9.69,83590.0,7.5178,7.5489,7.51,7.5411,83590.0
2020-10-13 13:50:00,9.7,9.7,9.66,9.67,96499.0,7.5489,7.5489,7.5178,7.5256,96499.0
2020-10-13 14:00:00,9.67,9.68,9.64,9.66,73173.0,7.5256,7.5333,7.5022,7.5178,73173.0
2020-10-13 14:10:00,9.66,9.69,9.65,9.68,78704.0,7.5178,7.5411,7.51,7.5333,78704.0
2020-10-13 14:20:00,9.68,9.68,9.62,9.63,73393.0,7.5333,7.5333,7.4866,7.4944,73393.0
2020-10-13 14:30:00,9.63,9.63,9.58,9.59,104969.0,7.4944,7.4944,7.4555,7.4633,104969.0
2020-10-13 14:40:00,9.58,9.6,9.57,9.58,130445.0,7.4555,7.4711,7.4477,7.4555,130445.0
2020-10-13 14:50:00,9.58,9.6,9.56,9.58,111482.0,7.4555,7.4711,7.44,7.4555,111482.0
2020-10-13 15:00:00,9.57,9.59,9.57,9.58,51550.0,7.4477,7.4633,7.4477,7.4555,51550.0
2020-10-13 15:10:00,9.58,9.58,9.54,9.54,114018.0,7.4555,7.4555,7.4244,7.4244,114018.0
2020-10-13 15:20:00,9.54,9.58,9.53,9.57,119738.0,7.4244,7.4555,7.4166,7.4477,119738.0
2020-10-13 15:30:00,9.57,9.57,9.52,9.54,201383.0,7.4477,7.4477,7.4088,7.4244,201383.0
2020-10-13 15:40:00,9.54,9.55,9.51,9.52,284202.0,7.4244,7.4322,7.401,7.4088,284202.0
2020-10-13 15:50:00,9.52,9.54,9.48,9.5,766852.0,7.4088,7.4244,7.3777,7.3933,766852.0
2020-10-14 09:30:00,9.57,9.86,9.53,9.8,549523.0,7.4477,7.6734,7.4166,7.6267,549523.0
2020-10-14 09:40:00,9.8,9.87,9.74,9.79,496417.0,7.6267,7.6812,7.58,7.6189,496417.0
2020-10-14 09:50:00,9.79,9.82,9.74,9.74,562203.0,7.6189,7.6423,7.58,7.58,562203.0
2020-10-14 10:00:00,9.74,9.78,9.66,9.67,352475.0,7.58,7.6112,7.5178,7.5256,352475.0
2020-10-14 10:10:00,9.66,9.69,9.64,9.65,159780.0,7.5178,7.5411,7.5022,7.51,159780.0
2020-10-14 10:20:00,9.65,9.69,9.57,9.58,297196.0,7.51,7.5411,7.4477,7.4555,297196.0
2020-10-14 10:30:00,9.58,9.6,9.54,9.56,455460.0,7.4555,7.4711,7.4244,7.44,455460.0
2020-10-14 10:40:00,9.56,9.58,9.5,9.51,857471.0,7.44,7.4555,7.3933,7.401,857471.0
2020-10-14 10:50:00,9.51,9.62,9.48,9.59,333562.0,7.401,7.4866,7.3777,7.4633,333562.0
2020-10-14 11:00:00,9.6,9.62,9.57,9.6,358167.0,7.4711,7.4866,7.4477,7.4711,358167.0
2020-10-14 11:10:00,9.61,9.67,9.57,9.67,351917.0,7.4789,7.5256,7.4477,7.5256,351917.0
2020-10-14 11:20:00,9.67,9.76,9.66,9.71,381867.0,7.5256,7.5956,7.5178,7.5567,381867.0
2020-10-14 11:30:00,9.71,9.81,9.7,9.79,161791.0,7.5567,7.6345,7.5489,7.6189,161791.0
2020-10-14 11:40:00,9.78,9.8,9.69,9.71,155578.0,7.6112,7.6267,7.5411,7.5567,155578.0
2020-10-14 11:50:00,9.71,9.73,9.68,9.71,226625.0,7.5567,7.5723,7.5333,7.5567,226625.0
2020-10-14 12:00:00,9.71,9.81,9.7,9.75,261029.0,7.5567,7.6345,7.5489,7.5878,261029.0
2020-10-14 12:10:00,9.75,9.75,9.65,9.66,280141.0,7.5878,7.5878,7.51,7.5178,280141.0
2020-10-14 12:20:00,9.66,9.71,9.65,9.69,109484.0,7.5178,7.5567,7.51,7.5411,109484.0
2020-10-14 12:30:00,9.69,9.71,9.62,9.65,100217.0,7.5411,7.5567,7.4866,7.51,100217.0
2020-10-14 12:40:00,9.65,9.68,9.62,9.67,70521.0,7.51,7.5333,7.4866,7.5256,70521.0
2020-10-14 12:50:00,9.67,9.71,9.64,9.69,278900.0,7.5256,7.5567,7.5022,7.5411,278900.0
2020-10-14 13:00:00,9.68,9.72,9.68,9.7,75092.0,7.5333,7.5645,7.5333,7.5489,75092.0
2020-10-14 13:10:00,9.7,9.71,9.66,9.69,215906.0,7.5489,7.5567,7.5178,7.5411,215906.0
2020-10-14 13:20:00,9.68,9.71,9.62,9.63,148424.0,7.5333,7.5567,7.4866,7.4944,148424.0
2020-10-14 13:30:00,9.63,9.64,9.59,9.59,90473.0,7.4944,7.5022,7.4633,7.4633,90473.0
2020-10-14 13:40:00,9.59,9.61,9.57,9.6,106286.0,7.4633,7.4789,7.4477,7.4711,106286.0
2020-10-14 13:50:00,9.6,9.61,9.55,9.56,95147.0,7.4711,7.4789,7.4322,7.44,95147.0
2020-10-14 14:00:00,9.56,9.56,9.49,9.5,163506.0,7.44,7.44,7.3855,7.3933,163506.0
2020-10-14 14:10:00,9.5,9.51,9.46,9.49,171152.0,7.3933,7.401,7.3621,7.3855,171152.0
2020-10-14 14:20:00,9.48,9.49,9.44,9.46,181575.0,7.3777,7.3855,7.3466,7.3621,181575.0
2020-10-14 14:30:00,9.46,9.47,9.4,9.42,151699.0,7.3621,7.3699,7.3154,7.331,151699.0
2020-10-14 14:40:00,9.42,9.45,9.41,9.42,132088.0,7.331,7.3543,7.3232,7.331,132088.0
2020-10-14 14:50:00,9.43,9.44,9.37,9.37,268129.0,7.3388,7.3466,7.2921,7.2921,268129.0
2020-10-14 15:00:00,9.38,9.41,9.36,9.36,262626.0,7.2999,7.3232,7.2843,7.2843,262626.0
2020-10-14 15:10:00,9.37,9.38,9.33,9.35,268604.0,7.2921,7.2999,7.261,7.2765,268604.0
2020-10-14 15:20:00,9.34,9.36,9.33,9.35,130254.0,7.2687,7.2843,7.261,7.2765,130254.0
2020-10-14 15:30:00,9.35,9.38,9.32,9.34,277331.0,7.2765,7.2999,7.2532,7.2687,277331.0
2020-10-14 15:40:00,9.34,9.36,9.33,9.36,216475.0,7.2687,7.2843,7.261,7.2843,216475.0
2020-10-14 15:50:00,9.35,9.36,9.3,9.33,739542.0,7.2765,7.2843,7.2376,7.261,739542.0
2020-10-15 09:30:00,9.12,9.18,9.04,9.05,428071.0,7.0975,7.1442,7.0353,7.0431,428071.0
2020-10-15 09:40:00,9.05,9.05,8.93,9.01,712873.0,7.0431,7.0431,6.9497,7.0119,712873.0
2020-10-15 09:50:00,9.01,9.03,8.97,8.99,308014.0,7.0119,7.0275,6.9808,6.9964,308014.0
2020-10-15 10:00:00,8.99,9.07,8.98,9.01,302079.0,6.9964,7.0586,6.9886,7.0119,302079.0
2020-10-15 10:10:00,9.01,9.09,9.0,9.03,170774.0,7.0119,7.0742,7.0041,7.0275,170774.0
2020-10-15 10:20:00,9.04,9.07,9.01,9.06,87574.0,7.0353,7.0586,7.0119,7.0508,87574.0
2020-10-15 10:30:00,9.05,9.14,9.05,9.14,146050.0,7.0431,7.1131,7.0431,7.1131,146050.0
2020-10-15 10:40:00,9.14,9.19,9.11,9.14,131967.0,7.1131,7.152,7.0897,7.1131,131967.0
2020-10-15 10:50:00,9.14,9.14,9.09,9.13,101266.0,7.1131,7.1131,7.0742,7.1053,101266.0
2020-10-15 11:00:00,9.13,9.18,9.12,9.17,384378.0,7.1053,7.1442,7.0975,7.1364,384378.0
2020-10-15 11:10:00,9.17,9.19,9.15,9.17,403395.0,7.1364,7.152,7.1209,7.1364,403395.0
2020-10-15 11:20:00,9.18,9.18,9.12,9.13,294510.0,7.1442,7.1442,7.0975,7.1053,294510.0
2020-10-15 11:30:00,9.13,9.16,9.11,9.14,325408.0,7.1053,7.1287,7.0897,7.1131,325408.0
2020-10-15 11:40:00,9.14,9.27,9.14,9.24,323870.0,7.1131,7.2143,7.1131,7.1909,323870.0
2020-10-15 11:50:00,9.24,9.29,9.19,9.19,172873.0,7.1909,7.2298,7.152,7.152,172873.0
2020-10-15 12:00:00,9.19,9.23,9.19,9.21,183265.0,7.152,7.1831,7.152,7.1676,183265.0
2020-10-15 12:10:00,9.2,9.22,9.14,9.14,230525.0,7.1598,7.1754,7.1131,7.1131,230525.0
2020-10-15 12:20:00,9.15,9.16,9.12,9.12,125606.0,7.1209,7.1287,7.0975,7.0975,125606.0
2020-10-15 12:30:00,9.13,9.15,9.11,9.14,117093.0,7.1053,7.1209,7.0897,7.1131,117093.0
2020-10-15 12:40:00,9.14,9.17,9.12,9.16,164921.0,7.1131,7.1364,7.0975,7.1287,164921.0
2020-10-15 12:50:00,9.16,9.17,9.14,9.16,81438.0,7.1287,7.1364,7.1131,7.1287,81438.0
2020-10-15 13:00:00,9.16,9.18,9.14,9.17,248665.0,7.1287,7.1442,7.1131,7.1364,248665.0
2020-10-15 13:10:00,9.17,9.18,9.14,9.17,129951.0,7.1364,7.1442,7.1131,7.1364,129951.0
2020-10-15 13:20:00,9.18,9.22,9.17,9.21,403568.0,7.1442,7.1754,7.1364,7.1676,403568.0
2020-10-15 13:30:00,9.22,9.28,9.21,9.21,185089.0,7.1754,7.222,7.1676,7.1676,185089.0
2020-10-15 13:40:00,9.21,9.29,9.21,9.26,166214.0,7.1676,7.2298,7.1676,7.2065,166214.0
2020-10-15 13:50:00,9.26,9.3,9.24,9.28,106689.0,7.2065,7.2376,7.1909,7.222,106689.0
2020-10-15 14:00:00,9.28,9.28,9.26,9.26,37632.0,7.222,7.222,7.2065,7.2065,37632.0
2020-10-15 14:10:00,9.26,9.26,9.2,9.21,157209.0,7.2065,7.2065,7.1598,7.1676,157209.0
2020-10-15 14:20:00,9.21,9.28,9.2,9.27,127645.0,7.1676,7.222,7.1598,7.2143,127645.0
2020-10-15 14:30:00,9.27,9.32,9.26,9.32,80333.0,7.2143,7.2532,7.2065,7.2532,80333.0
2020-10-15 14:40:00,9.32,9.35,9.31,9.33,83162.0,7.2532,7.2765,7.2454,7.261,83162.0
2020-10-15 14:50:00,9.33,9.39,9.32,9.36,90779.0,7.261,7.3077,7.2532,7.2843,90779.0
2020-10-15 15:00:00,9.37,9.42,9.35,9.38,241680.0,7.2921,7.331,7.2765,7.2999,241680.0
2020-10-15 15:10:00,9.38,9.38,9.3,9.32,119794.0,7.2999,7.2999,7.2376,7.2532,119794.0
2020-10-15 15:20:00,9.32,9.38,9.31,9.38,117592.0,7.2532,7.2999,7.2454,7.2999,117592.0
2020-10-15 15:30:00,9.38,9.43,9.36,9.4,196991.0,7.2999,7.3388,7.2843,7.3154,196991.0
2020-10-15 15:40:00,9.4,9.41,9.38,9.4,385036.0,7.3154,7.3232,7.2999,7.3154,385036.0
2020-10-15 15:50:00,9.4,9.44,9.38,9.42,662438.0,7.3154,7.3466,7.2999,7.331,662438.0
2020-10-16 09:30:00,9.38,9.47,9.16,9.21,439446.0,7.2999,7.3699,7.1287,7.1676,439446.0
2020-10-16 09:40:00,9.21,9.25,9.13,9.16,241258.0,7.1676,7.1987,7.1053,7.1287,241258.0
2020-10-16 09:50:00,9.16,9.18,9.09,9.17,251446.0,7.1287,7.1442,7.0742,7.1364,251446.0
2020-10-16 10:00:00,9.16,9.17,9.11,9.13,447120.0,7.1287,7.1364,7.0897,7.1053,447120.0
2020-10-16 10:10:00,9.13,9.18,9.07,9.16,176716.0,7.1053,7.1442,7.0586,7.1287,176716.0
2020-10-16 10:20:00,9.16,9.22,9.13,9.19,187351.0,7.1287,7.1754,7.1053,7.152,187351.0
2020-10-16 10:30:00,9.2,9.21,9.16,9.17,144529.0,7.1598,7.1676,7.1287,7.1364,144529.0
2020-10-16 10:40:00,9.17,9.22,9.16,9.21,212476.0,7.1364,7.1754,7.1287,7.1676,212476.0
2020-10-16 10:50:00,9.2,9.2,9.13,9.17,158882.0,7.1598,7.1598,7.1053,7.1364,158882.0
2020-10-16 11:00:00,9.17,9.2,9.15,9.2,291746.0,7.1364,7.1598,7.1209,7.1598,291746.0
2020-10-16 11:10:00,9.2,9.28,9.19,9.26,231773.0,7.1598,7.222,7.152,7.2065,231773.0
2020-10-16 11:20:00,9.26,9.27,9.21,9.25,86595.0,7.2065,7.2143,7.1676,7.1987,86595.0
2020-10-16 11:30:00,9.25,9.26,9.19,9.23,116841.0,7.1987,7.2065,7.152,7.1831,116841.0
2020-10-16 11:40:00,9.23,9.26,9.21,9.24,131021.0,7.1831,7.2065,7.1676,7.1909,131021.0
2020-10-16 11:50:00,9.24,9.25,9.16,9.18,125168.0,7.1909,7.1987,7.1287,7.1442,125168.0
2020-10-16 12:00:00,9.18,9.19,9.16,9.18,118955.0,7.1442,7.152,7.1287,7.1442,118955.0
2020-10-16 12:10:00,9.18,9.19,9.15,9.16,107185.0,7.1442,7.152,7.1209,7.1287,107185.0
2020-10-16 12:20:00,9.16,9.17,9.14,9.15,128466.0,7.1287,7.1364,7.1131,7.1209,128466.0
2020-10-16 12:30:00,9.15,9.15,9.11,9.11,126131.0,7.1209,7.1209,7.0897,7.0897,126131.0
2020-10-16 12:40:00,9.12,9.13,9.07,9.08,175686.0,7.0975,7.1053,7.0586,7.0664,175686.0
2020-10-16 12:50:00,9.08,9.11,9.06,9.09,140590.0,7.0664,7.0897,7.0508,7.0742,140590.0
2020-10-16 13:00:00,9.09,9.09,9.05,9.09,101393.0,7.0742,7.0742,7.0431,7.0742,101393.0
2020-10-16 13:10:00,9.09,9.09,9.06,9.07,105733.0,7.0742,7.0742,7.0508,7.0586,105733.0
2020-10-16 13:20:00,9.06,9.09,9.04,9.07,152407.0,7.0508,7.0742,7.0353,7.0586,152407.0
2020-10-16 13:30:00,9.06,9.07,9.03,9.04,83229.0,7.0508,7.0586,7.0275,7.0353,83229.0
2020-10-16 13:40:00,9.03,9.04,9.0,9.02,178568.0,7.0275,7.0353,7.0041,7.0197,178568.0
2020-10-16 13:50:00,9.02,9.06,9.01,9.03,125548.0,7.0197,7.0508,7.0119,7.0275,125548.0
2020-10-16 14:00:00,9.03,9.05,9.01,9.04,127434.0,7.0275,7.0431,7.0119,7.0353,127434.0
2020-10-16 14:10:00,9.05,9.08,9.03,9.06,149215.0,7.0431,7.0664,7.0275,7.0508,149215.0
2020-10-16 14:20:00,9.07,9.08,9.03,9.03,112659.0,7.0586,7.0664,7.0275,7.0275,112659.0
2020-10-16 14:30:00,9.04,9.05,9.01,9.04,111409.0,7.0353,7.0431,7.0119,7.0353,111409.0
2020-10-16 14:40:00,9.03,9.04,9.01,9.03,155321.0,7.0275,7.0353,7.0119,7.0275,155321.0
2020-10-16 14:50:00,9.03,9.03,8.98,9.02,267923.0,7.0275,7.0275,6.9886,7.0197,267923.0
2020-10-16 15:00:00,9.02,9.05,8.99,9.03,145598.0,7.0197,7.0431,6.9964,7.0275,145598.0
2020-10-16 15:10:00,9.04,9.04,9.01,9.03,131584.0,7.0353,7.0353,7.0119,7.0275,131584.0
2020-10-16 15:20:00,9.03,9.03,9.01,9.02,183454.0,7.0275,7.0275,7.0119,7.0197,183454.0
2020-10-16 15:30:00,9.02,9.03,9.0,9.0,286076.0,7.0197,7.0275,7.0041,7.0041,286076.0
2020-10-16 15:40:00,9.01,9.01,8.98,8.99,326051.0,7.0119,7.0119,6.9886,6.9964,326051.0
2020-10-16 15:50:00,8.98,9.03,8.94,8.96,1242514.0,6.9886,7.0275,6.9574,6.973,1242514.0
2020-10-19 09:30:00,9.05,9.05,8.77,8.82,610829.0,7.0431,7.0431,6.8251,6.8641,610829.0
2020-10-19 09:40:00,8.82,8.93,8.79,8.92,310391.0,6.8641,6.9497,6.8407,6.9419,310391.0
2020-10-19 09:50:00,8.92,8.99,8.9,8.92,390026.0,6.9419,6.9964,6.9263,6.9419,390026.0
2020-10-19 10:00:00,8.92,8.93,8.86,8.87,259328.0,6.9419,6.9497,6.8952,6.903,259328.0
2020-10-19 10:10:00,8.87,9.0,8.84,8.99,205659.0,6.903,7.0041,6.8796,6.9964,205659.0
2020-10-19 10:20:00,8.99,9.01,8.9,8.94,102759.0,6.9964,7.0119,6.9263,6.9574,102759.0
2020-10-19 10:30:00,8.95,9.0,8.93,8.95,217949.0,6.9652,7.0041,6.9497,6.9652,217949.0
2020-10-19 10:40:00,8.94,8.99,8.93,8.98,168341.0,6.9574,6.9964,6.9497,6.9886,168341.0
2020-10-19 10:50:00,8.99,9.08,8.97,9.05,179488.0,6.9964,7.0664,6.9808,7.0431,179488.0
2020-10-19 11:00:00,9.05,9.05,8.97,8.99,170977.0,7.0431,7.0431,6.9808,6.9964,170977.0
2020-10-19 11:10:00,8.98,9.03,8.98,9.01,127623.0,6.9886,7.0275,6.9886,7.0119,127623.0
2020-10-19 11:20:00,9.0,9.01,8.93,8.95,112200.0,7.0041,7.0119,6.9497,6.9652,112200.0
2020-10-19 11:30:00,8.94,8.97,8.91,8.94,93935.0,6.9574,6.9808,6.9341,6.9574,93935.0
2020-10-19 11:40:00,8.93,9.0,8.92,9.0,93267.0,6.9497,7.0041,6.9419,7.0041,93267.0
2020-10-19 11:50:00,9.0,9.02,8.98,9.01,69789.0,7.0041,7.0197,6.9886,7.0119,69789.0
2020-10-19 12:00:00,9.02,9.05,9.0,9.04,87610.0,7.0197,7.0431,7.0041,7.0353,87610.0
2020-10-19 12:10:00,9.04,9.06,9.03,9.04,179974.0,7.0353,7.0508,7.0275,7.0353,179974.0
2020-10-19 12:20:00,9.05,9.09,9.04,9.08,139934.0,7.0431,7.0742,7.0353,7.0664,139934.0
2020-10-19 12:30:00,9.09,9.09,9.02,9.03,125043.0,7.0742,7.0742,7.0197,7.0275,125043.0
2020-10-19 12:40:00,9.04,9.04,9.01,9.02,106936.0,7.0353,7.0353,7.0119,7.0197,106936.0
2020-10-19 12:50:00,9.02,9.02,8.98,8.99,271194.0,7.0197,7.0197,6.9886,6.9964,271194.0
2020-10-19 13:00:00,8.99,9.0,8.97,8.97,106535.0,6.9964,7.0041,6.9808,6.9808,106535.0
2020-10-19 13:10:00,8.97,9.0,8.96,8.97,96154.0,6.9808,7.0041,6.973,6.9808,96154.0
2020-10-19 13:20:00,8.97,8.98,8.92,8.93,142961.0,6.9808,6.9886,6.9419,6.9497,142961.0
2020-10-19 13:30:00,8.94,8.97,8.89,8.96,139702.0,6.9574,6.9808,6.9185,6.973,139702.0
2020-10-19 13:40:00,8.96,8.97,8.94,8.95,108046.0,6.973,6.9808,6.9574,6.9652,108046.0
2020-10-19 13:50:00,8.94,8.98,8.93,8.95,129048.0,6.9574,6.9886,6.9497,6.9652,129048.0
2020-10-19 14:00:00,8.94,8.95,8.87,8.9,202180.0,6.9574,6.9652,6.903,6.9263,202180.0
2020-10-19 14:10:00,8.9,8.93,8.86,8.92,171855.0,6.9263,6.9497,6.8952,6.9419,171855.0
2020-10-19 14:20:00,8.92,8.93,8.9,8.91,91013.0,6.9419,6.9497,6.9263,6.9341,91013.0
2020-10-19 14:30:00,8.9,8.91,8.85,8.88,127088.0,6.9263,6.9341,6.8874,6.9108,127088.0
2020-10-19 14:40:00,8.88,8.9,8.86,8.88,137188.0,6.9108,6.9263,6.8952,6.9108,137188.0
2020-10-19 14:50:00,8.87,8.9,8.85,8.86,159580.0,6.903,6.9263,6.8874,6.8952,159580.0
2020-10-19 15:00:00,8.85,8.89,8.83,8.87,192324.0,6.8874,6.9185,6.8718,6.903,192324.0
2020-10-19 15:10:00,8.87,8.93,8.86,8.89,202591.0,6.903,6.9497,6.8952,6.9185,202591.0
2020-10-19 15:20:00,8.89,8.91,8.87,8.91,251680.0,6.9185,6.9341,6.903,6.9341,251680.0
2020-10-19 15:30:00,8.9,8.94,8.89,8.91,288104.0,6.9263,6.9574,6.9185,6.9341,288104.0
2020-10-19 15:40:00,8.91,8.91,8.85,8.88,458120.0,6.9341,6.9341,6.8874,6.9108,458120.0
2020-10-19 15:50:00,8.88,8.9,8.84,8.86,885108.0,6.9108,6.9263,6.8796,6.8952,885108.0
2020-10-20 09:30:00,8.85,9.01,8.85,8.87,366413.0,6.8874,7.0119,6.8874,6.903,366413.0
2020-10-20 09:40:00,8.87,8.98,8.85,8.86,388489.0,6.903,6.9886,6.8874,6.8952,388489.0
2020-10-20 09:50:00,8.86,8.93,8.85,8.88,184256.0,6.8952,6.9497,6.8874,6.9108,184256.0
2020-10-20 10:00:00,8.88,8.91,8.83,8.85,288067.0,6.9108,6.9341,6.8718,6.8874,288067.0
2020-10-20 10:10:00,8.84,8.86,8.75,8.76,523218.0,6.8796,6.8952,6.8096,6.8174,523218.0
2020-10-20 10:20:00,8.76,8.82,8.73,8.82,220436.0,6.8174,6.8641,6.794,6.8641,220436.0
2020-10-20 10:30:00,8.82,8.84,8.77,8.82,116750.0,6.8641,6.8796,6.8251,6.8641,116750.0
2020-10-20 10:40:00,8.82,8.89,8.81,8.87,127376.0,6.8641,6.9185,6.8563,6.903,127376.0
2020-10-20 10:50:00,8.86,8.95,8.86,8.93,206551.0,6.8952,6.9652,6.8952,6.9497,206551.0
2020-10-20 11:00:00,8.93,8.94,8.89,8.93,145872.0,6.9497,6.9574,6.9185,6.9497,145872.0
2020-10-20 11:10:00,8.93,8.93,8.84,8.87,415265.0,6.9497,6.9497,6.8796,6.903,415265.0
2020-10-20 11:20:00,8.87,8.95,8.86,8.93,170239.0,6.903,6.9652,6.8952,6.9497,170239.0
2020-10-20 11:30:00,8.94,8.96,8.92,8.94,163488.0,6.9574,6.973,6.9419,6.9574,163488.0
2020-10-20 11:40:00,8.95,8.95,8.89,8.9,150510.0,6.9652,6.9652,6.9185,6.9263,150510.0
2020-10-20 11:50:00,8.89,8.9,8.84,8.85,140250.0,6.9185,6.9263,6.8796,6.8874,140250.0
2020-10-20 12:00:00,8.85,8.88,8.83,8.85,119814.0,6.8874,6.9108,6.8718,6.8874,119814.0
2020-10-20 12:10:00,8.84,8.86,8.81,8.84,119692.0,6.8796,6.8952,6.8563,6.8796,119692.0
2020-10-20 12:20:00,8.84,8.84,8.8,8.82,110888.0,6.8796,6.8796,6.8485,6.8641,110888.0
2020-10-20 12:30:00,8.82,8.95,8.81,8.94,355261.0,6.8641,6.9652,6.8563,6.9574,355261.0
2020-10-20 12:40:00,8.94,8.96,8.9,8.91,140534.0,6.9574,6.973,6.9263,6.9341,140534.0
2020-10-20 12:50:00,8.91,8.98,8.9,8.97,102823.0,6.9341,6.9886,6.9263,6.9808,102823.0
2020-10-20 13:00:00,8.97,9.0,8.96,8.96,165744.0,6.9808,7.0041,6.973,6.973,165744.0
2020-10-20 13:10:00,8.96,8.98,8.91,8.93,150044.0,6.973,6.9886,6.9341,6.9497,150044.0
2020-10-20 13:20:00,8.93,8.95,8.92,8.95,82536.0,6.9497,6.9652,6.9419,6.9652,82536.0
2020-10-20 13:30:00,8.94,8.97,8.92,8.96,198282.0,6.9574,6.9808,6.9419,6.973,198282.0
2020-10-20 13:40:00,8.96,8.97,8.92,8.94,94903.0,6.973,6.9808,6.9419,6.9574,94903.0
2020-10-20 13:50:00,8.93,8.99,8.93,8.99,70254.0,6.9497,6.9964,6.9497,6.9964,70254.0
2020-10-20 14:00:00,8.99,9.06,8.98,9.01,175995.0,6.9964,7.0508,6.9886,7.0119,175995.0
2020-10-20 14:10:00,9.02,9.06,9.01,9.06,120859.0,7.0197,7.0508,7.0119,7.0508,120859.0
2020-10-20 14:20:00,9.06,9.11,9.03,9.06,183339.0,7.0508,7.0897,7.0275,7.0508,183339.0
2020-10-20 14:30:00,9.06,9.12,9.05,9.09,114258.0,7.0508,7.0975,7.0431,7.0742,114258.0
2020-10-20 14:40:00,9.1,9.11,9.08,9.1,132946.0,7.082,7.0897,7.0664,7.082,132946.0
2020-10-20 14:50:00,9.09,9.1,9.06,9.07,116729.0,7.0742,7.082,7.0508,7.0586,116729.0
2020-10-20 15:00:00,9.07,9.09,8.99,9.0,320034.0,7.0586,7.0742,6.9964,7.0041,320034.0
2020-10-20 15:10:00,9.0,9.04,8.96,9.02,485858.0,7.0041,7.0353,6.973,7.0197,485858.0
2020-10-20 15:20:00,9.02,9.06,9.01,9.05,200817.0,7.0197,7.0508,7.0119,7.0431,200817.0
2020-10-20 15:30:00,9.05,9.08,9.02,9.04,292392.0,7.0431,7.0664,7.0197,7.0353,292392.0
2020-10-20 15:40:00,9.04,9.06,9.02,9.03,352462.0,7.0353,7.0508,7.0197,7.0275,352462.0
2020-10-20 15:50:00,9.02,9.03,8.96,8.96,1158447.0,7.0197,7.0275,6.973,6.973,1158447.0
2020-10-21 09:30:00,8.88,8.95,8.75,8.79,452182.0,6.9108,6.9652,6.8096,6.8407,452182.0
2020-10-21 09:40:00,8.79,8.87,8.78,8.81,391184.0,6.8407,6.903,6.8329,6.8563,391184.0
2020-10-21 09:50:00,8.81,8.83,8.77,8.78,271725.0,6.8563,6.8718,6.8251,6.8329,271725.0
2020-10-21 10:00:00,8.78,8.85,8.74,8.83,310943.0,6.8329,6.8874,6.8018,6.8718,310943.0
2020-10-21 10:10:00,8.83,8.88,8.82,8.84,338783.0,6.8718,6.9108,6.8641,6.8796,338783.0
2020-10-21 10:20:00,8.85,8.87,8.83,8.86,123241.0,6.8874,6.903,6.8718,6.8952,123241.0
2020-10-21 10:30:00,8.86,8.95,8.85,8.95,147554.0,6.8952,6.9652,6.8874,6.9652,147554.0
2020-10-21 10:40:00,8.95,8.97,8.83,8.84,153737.0,6.9652,6.9808,6.8718,6.8796,153737.0
2020-10-21 10:50:00,8.84,8.85,8.8,8.82,272324.0,6.8796,6.8874,6.8485,6.8641,272324.0
2020-10-21 11:00:00,8.82,8.82,8.76,8.79,159033.0,6.8641,6.8641,6.8174,6.8407,159033.0
2020-10-21 11:10:00,8.79,8.81,8.74,8.79,268546.0,6.8407,6.8563,6.8018,6.8407,268546.0
2020-10-21 11:20:00,8.79,8.88,8.79,8.86,214438.0,6.8407,6.9108,6.8407,6.8952,214438.0
2020-10-21 11:30:00,8.86,8.88,8.81,8.87,210516.0,6.8952,6.9108,6.8563,6.903,210516.0
2020-10-21 11:40:00,8.88,8.91,8.86,8.88,304560.0,6.9108,6.9341,6.8952,6.9108,304560.0
2020-10-21 11:50:00,8.88,8.92,8.86,8.91,234254.0,6.9108,6.9419,6.8952,6.9341,234254.0
2020-10-21 12:00:00,8.9,8.92,8.87,8.88,207856.0,6.9263,6.9419,6.903,6.9108,207856.0
2020-10-21 12:10:00,8.89,8.9,8.86,8.87,74136.0,6.9185,6.9263,6.8952,6.903,74136.0
2020-10-21 12:20:00,8.87,9.0,8.87,8.94,343254.0,6.903,7.0041,6.903,6.9574,343254.0
2020-10-21 12:30:00,8.94,8.95,8.91,8.93,114354.0,6.9574,6.9652,6.9341,6.9497,114354.0
2020-10-21 12:40:00,8.93,8.96,8.85,8.88,233264.0,6.9497,6.973,6.8874,6.9108,233264.0
2020-10-21 12:50:00,8.88,8.88,8.81,8.83,257893.0,6.9108,6.9108,6.8563,6.8718,257893.0
2020-10-21 13:00:00,8.83,8.86,8.75,8.76,255884.0,6.8718,6.8952,6.8096,6.8174,255884.0
2020-10-21 13:10:00,8.76,8.77,8.72,8.75,277281.0,6.8174,6.8251,6.7862,6.8096,277281.0
2020-10-21 13:20:00,8.76,8.76,8.72,8.74,169514.0,6.8174,6.8174,6.7862,6.8018,169514.0
2020-10-21 13:30:00,8.74,8.77,8.73,8.77,130195.0,6.8018,6.8251,6.794,6.8251,130195.0
2020-10-21 13:40:00,8.77,8.81,8.76,8.78,375132.0,6.8251,6.8563,6.8174,6.8329,375132.0
2020-10-21 13:50:00,8.77,8.77,8.71,8.71,333182.0,6.8251,6.8251,6.7785,6.7785,333182.0
2020-10-21 14:00:00,8.71,8.78,8.71,8.76,459809.0,6.7785,6.8329,6.7785,6.8174,459809.0
2020-10-21 14:10:00,8.76,8.83,8.74,8.76,482413.0,6.8174,6.8718,6.8018,6.8174,482413.0
2020-10-21 14:20:00,8.76,8.78,8.72,8.74,137533.0,6.8174,6.8329,6.7862,6.8018,137533.0
2020-10-21 14:30:00,8.74,8.75,8.71,8.74,146719.0,6.8018,6.8096,6.7785,6.8018,146719.0
2020-10-21 14:40:00,8.74,8.77,8.72,8.73,232124.0,6.8018,6.8251,6.7862,6.794,232124.0
2020-10-21 14:50:00,8.72,8.74,8.71,8.73,142523.0,6.7862,6.8018,6.7785,6.794,142523.0
2020-10-21 15:00:00,8.73,8.75,8.7,8.71,189781.0,6.794,6.8096,6.7707,6.7785,189781.0
2020-10-21 15:10:00,8.71,8.72,8.69,8.7,205800.0,6.7785,6.7862,6.7629,6.7707,205800.0
2020-10-21 15:20:00,8.7,8.74,8.68,8.73,292782.0,6.7707,6.8018,6.7551,6.794,292782.0
2020-10-21 15:30:00,8.72,8.74,8.65,8.66,601800.0,6.7862,6.8018,6.7318,6.7395,601800.0
2020-10-21 15:40:00,8.65,8.66,8.63,8.66,671578.0,6.7318,6.7395,6.7162,6.7395,671578.0
2020-10-21 15:50:00,8.66,8.7,8.62,8.63,1424058.0,6.7395,6.7707,6.7084,6.7162,1424058.0
2020-10-22 09:30:00,8.64,8.78,8.64,8.74,328352.0,6.724,6.8329,6.724,6.8018,328352.0
2020-10-22 09:40:00,8.72,8.8,8.71,8.76,187588.0,6.7862,6.8485,6.7785,6.8174,187588.0
2020-10-22 09:50:00,8.76,8.8,8.75,8.76,186743.0,6.8174,6.8485,6.8096,6.8174,186743.0
2020-10-22 10:00:00,8.77,8.81,8.75,8.8,216888.0,6.8251,6.8563,6.8096,6.8485,216888.0
2020-10-22 10:10:00,8.81,8.82,8.74,8.75,149210.0,6.8563,6.8641,6.8018,6.8096,149210.0
2020-10-22 10:20:00,8.75,8.75,8.7,8.74,104444.0,6.8096,6.8096,6.7707,6.8018,104444.0
2020-10-22 10:30:00,8.74,8.84,8.73,8.83,235735.0,6.8018,6.8796,6.794,6.8718,235735.0
2020-10-22 10:40:00,8.82,8.87,8.77,8.87,197252.0,6.8641,6.903,6.8251,6.903,197252.0
2020-10-22 10:50:00,8.87,8.95,8.84,8.91,207616.0,6.903,6.9652,6.8796,6.9341,207616.0
2020-10-22 11:00:00,8.91,8.99,8.91,8.99,250279.0,6.9341,6.9964,6.9341,6.9964,250279.0
2020-10-22 11:10:00,8.99,9.03,8.98,9.01,269630.0,6.9964,7.0275,6.9886,7.0119,269630.0
2020-10-22 11:20:00,9.01,9.03,8.99,8.99,144191.0,7.0119,7.0275,6.9964,6.9964,144191.0
2020-10-22 11:30:00,9.0,9.1,8.98,9.1,254801.0,7.0041,7.082,6.9886,7.082,254801.0
2020-10-22 11:40:00,9.1,9.11,9.03,9.09,263666.0,7.082,7.0897,7.0275,7.0742,263666.0
2020-10-22 11:50:00,9.09,9.13,9.06,9.11,172475.0,7.0742,7.1053,7.0508,7.0897,172475.0
2020-10-22 12:00:00,9.1,9.16,9.09,9.16,199312.0,7.082,7.1287,7.0742,7.1287,199312.0
2020-10-22 12:10:00,9.16,9.22,9.15,9.21,259412.0,7.1287,7.1754,7.1209,7.1676,259412.0
2020-10-22 12:20:00,9.21,9.25,9.18,9.24,153188.0,7.1676,7.1987,7.1442,7.1909,153188.0
2020-10-22 12:30:00,9.24,9.25,9.17,9.21,461904.0,7.1909,7.1987,7.1364,7.1676,461904.0
2020-10-22 12:40:00,9.21,9.21,9.15,9.19,188369.0,7.1676,7.1676,7.1209,7.152,188369.0
2020-10-22 12:50:00,9.2,9.23,9.18,9.21,155469.0,7.1598,7.1831,7.1442,7.1676,155469.0
2020-10-22 13:00:00,9.22,9.24,9.2,9.23,137126.0,7.1754,7.1909,7.1598,7.1831,137126.0
2020-10-22 13:10:00,9.23,9.24,9.18,9.2,272478.0,7.1831,7.1909,7.1442,7.1598,272478.0
2020-10-22 13:20:00,9.2,9.2,9.1,9.14,333057.0,7.1598,7.1598,7.082,7.1131,333057.0
2020-10-22 13:30:00,9.13,9.17,9.12,9.16,252793.0,7.1053,7.1364,7.0975,7.1287,252793.0
2020-10-22 13:40:00,9.16,9.19,9.12,9.18,137037.0,7.1287,7.152,7.0975,7.1442,137037.0
2020-10-22 13:50:00,9.18,9.19,9.15,9.17,154386.0,7.1442,7.152,7.1209,7.1364,154386.0
2020-10-22 14:00:00,9.17,9.21,9.14,9.15,210282.0,7.1364,7.1676,7.1131,7.1209,210282.0
2020-10-22 14:10:00,9.15,9.2,9.14,9.19,197833.0,7.1209,7.1598,7.1131,7.152,197833.0
2020-10-22 14:20:00,9.2,9.24,9.19,9.22,152559.0,7.1598,7.1909,7.152,7.1754,152559.0
2020-10-22 14:30:00,9.23,9.24,9.21,9.22,128299.0,7.1831,7.1909,7.1676,7.1754,128299.0
2020-10-22 14:40:00,9.22,9.28,9.21,9.28,328817.0,7.1754,7.222,7.1676,7.222,328817.0
2020-10-22 14:50:00,9.28,9.3,9.26,9.28,140808.0,7.222,7.2376,7.2065,7.222,140808.0
2020-10-22 15:00:00,9.28,9.32,9.27,9.29,234074.0,7.222,7.2532,7.2143,7.2298,234074.0
2020-10-22 15:10:00,9.29,9.31,9.26,9.3,190904.0,7.2298,7.2454,7.2065,7.2376,190904.0
2020-10-22 15:20:00,9.29,9.35,9.29,9.35,299742.0,7.2298,7.2765,7.2298,7.2765,299742.0
2020-10-22 15:30:00,9.34,9.37,9.34,9.35,214521.0,7.2687,7.2921,7.2687,7.2765,214521.0
2020-10-22 15:40:00,9.35,9.38,9.32,9.37,351398.0,7.2765,7.2999,7.2532,7.2921,351398.0
2020-10-22 15:50:00,9.37,9.38,9.3,9.34,992861.0,7.2921,7.2999,7.2376,7.2687,992861.0
2020-10-23 09:30:00,9.41,9.48,9.29,9.37,528086.0,7.3232,7.3777,7.2298,7.2921,528086.0
2020-10-23 09:40:00,9.36,9.43,9.31,9.31,432236.0,7.2843,7.3388,7.2454,7.2454,432236.0
2020-10-23 09:50:00,9.3,9.38,9.27,9.37,206262.0,7.2376,7.2999,7.2143,7.2921,206262.0
2020-10-23 10:00:00,9.37,9.44,9.31,9.31,253931.0,7.2921,7.3466,7.2454,7.2454,253931.0
2020-10-23 10:10:00,9.32,9.44,9.28,9.29,236948.0,7.2532,7.3466,7.222,7.2298,236948.0
2020-10-23 10:20:00,9.28,9.39,9.26,9.38,203778.0,7.222,7.3077,7.2065,7.2999,203778.0
2020-10-23 10:30:00,9.38,9.48,9.38,9.47,193745.0,7.2999,7.3777,7.2999,7.3699,193745.0
2020-10-23 10:40:00,9.46,9.52,9.46,9.51,189044.0,7.3621,7.4088,7.3621,7.401,189044.0
2020-10-23 10:50:00,9.5,9.51,9.44,9.47,344284.0,7.3933,7.401,7.3466,7.3699,344284.0
2020-10-23 11:00:00,9.47,9.49,9.4,9.45,362506.0,7.3699,7.3855,7.3154,7.3543,362506.0
2020-10-23 11:10:00,9.45,9.49,9.41,9.47,138160.0,7.3543,7.3855,7.3232,7.3699,138160.0
2020-10-23 11:20:00,9.47,9.5,9.42,9.5,103942.0,7.3699,7.3933,7.331,7.3933,103942.0
2020-10-23 11:30:00,9.5,9.56,9.49,9.54,173139.0,7.3933,7.44,7.3855,7.4244,173139.0
2020-10-23 11:40:00,9.54,9.55,9.43,9.48,181735.0,7.4244,7.4322,7.3388,7.3777,181735.0
2020-10-23 11:50:00,9.48,9.5,9.39,9.42,131805.0,7.3777,7.3933,7.3077,7.331,131805.0
2020-10-23 12:00:00,9.41,9.45,9.39,9.39,117217.0,7.3232,7.3543,7.3077,7.3077,117217.0
2020-10-23 12:10:00,9.4,9.4,9.34,9.36,159293.0,7.3154,7.3154,7.2687,7.2843,159293.0
2020-10-23 12:20:00,9.36,9.4,9.32,9.38,107827.0,7.2843,7.3154,7.2532,7.2999,107827.0
2020-10-23 12:30:00,9.38,9.4,9.33,9.36,113251.0,7.2999,7.3154,7.261,7.2843,113251.0
2020-10-23 12:40:00,9.35,9.35,9.31,9.32,173052.0,7.2765,7.2765,7.2454,7.2532,173052.0
2020-10-23 12:50:00,9.32,9.34,9.27,9.27,160012.0,7.2532,7.2687,7.2143,7.2143,160012.0
2020-10-23 13:00:00,9.27,9.32,9.26,9.28,144448.0,7.2143,7.2532,7.2065,7.222,144448.0
2020-10-23 13:10:00,9.28,9.28,9.23,9.24,157847.0,7.222,7.222,7.1831,7.1909,157847.0
2020-10-23 13:20:00,9.24,9.3,9.23,9.28,152708.0,7.1909,7.2376,7.1831,7.222,152708.0
2020-10-23 13:30:00,9.28,9.28,9.24,9.24,100012.0,7.222,7.222,7.1909,7.1909,100012.0
2020-10-23 13:40:00,9.24,9.26,9.23,9.26,101425.0,7.1909,7.2065,7.1831,7.2065,101425.0
2020-10-23 13:50:00,9.25,9.27,9.21,9.26,87845.0,7.1987,7.2143,7.1676,7.2065,87845.0
2020-10-23 14:00:00,9.26,9.28,9.23,9.24,112016.0,7.2065,7.222,7.1831,7.1909,112016.0
2020-10-23 14:10:00,9.25,9.25,9.22,9.23,111115.0,7.1987,7.1987,7.1754,7.1831,111115.0
2020-10-23 14:20:00,9.23,9.25,9.22,9.23,63511.0,7.1831,7.1987,7.1754,7.1831,63511.0
2020-10-23 14:30:00,9.24,9.28,9.22,9.27,115077.0,7.1909,7.222,7.1754,7.2143,115077.0
2020-10-23 14:40:00,9.27,9.29,9.25,9.27,126400.0,7.2143,7.2298,7.1987,7.2143,126400.0
2020-10-23 14:50:00,9.27,9.29,9.25,9.26,122272.0,7.2143,7.2298,7.1987,7.2065,122272.0
2020-10-23 15:00:00,9.26,9.29,9.26,9.27,91498.0,7.2065,7.2298,7.2065,7.2143,91498.0
2020-10-23 15:10:00,9.28,9.31,9.27,9.28,141004.0,7.222,7.2454,7.2143,7.222,141004.0
2020-10-23 15:20:00,9.29,9.31,9.28,9.29,185321.0,7.2298,7.2454,7.222,7.2298,185321.0
2020-10-23 15:30:00,9.29,9.34,9.29,9.33,161874.0,7.2298,7.2687,7.2298,7.261,161874.0
2020-10-23 15:40:00,9.34,9.4,9.33,9.39,637044.0,7.2687,7.3154,7.261,7.3077,637044.0
2020-10-23 15:50:00,9.39,9.4,9.33,9.35,783222.0,7.3077,7.3154,7.261,7.2765,783222.0
2020-10-26 09:30:00,9.12,9.18,8.93,9.0,363187.0,7.0975,7.1442,6.9497,7.0041,363187.0
2020-10-26 09:40:00,8.99,9.01,8.95,9.0,217974.0,6.9964,7.0119,6.9652,7.0041,217974.0
2020-10-26 09:50:00,8.99,9.09,8.98,9.08,196716.0,6.9964,7.0742,6.9886,7.0664,196716.0
2020-10-26 10:00:00,9.08,9.14,9.02,9.1,154348.0,7.0664,7.1131,7.0197,7.082,154348.0
2020-10-26 10:10:00,9.09,9.1,9.06,9.07,107538.0,7.0742,7.082,7.0508,7.0586,107538.0
2020-10-26 10:20:00,9.06,9.07,9.0,9.01,124572.0,7.0508,7.0586,7.0041,7.0119,124572.0
2020-10-26 10:30:00,9.01,9.02,8.96,8.99,128558.0,7.0119,7.0197,6.973,6.9964,128558.0
2020-10-26 10:40:00,8.99,9.02,8.97,9.0,167898.0,6.9964,7.0197,6.9808,7.0041,167898.0
2020-10-26 10:50:00,9.0,9.0,8.96,8.97,140642.0,7.0041,7.0041,6.973,6.9808,140642.0
2020-10-26 11:00:00,8.96,8.98,8.9,8.94,256405.0,6.973,6.9886,6.9263,6.9574,256405.0
2020-10-26 11:10:00,8.93,8.97,8.9,8.91,187748.0,6.9497,6.9808,6.9263,6.9341,187748.0
2020-10-26 11:20:00,8.91,9.0,8.91,8.97,172583.0,6.9341,7.0041,6.9341,6.9808,172583.0
2020-10-26 11:30:00,8.96,8.97,8.91,8.96,149657.0,6.973,6.9808,6.9341,6.973,149657.0
2020-10-26 11:40:00,8.95,8.97,8.92,8.96,108648.0,6.9652,6.9808,6.9419,6.973,108648.0
2020-10-26 11:50:00,8.95,8.95,8.89,8.94,184226.0,6.9652,6.9652,6.9185,6.9574,184226.0
2020-10-26 12:00:00,8.94,8.97,8.9,8.9,159652.0,6.9574,6.9808,6.9263,6.9263,159652.0
2020-10-26 12:10:00,8.9,8.91,8.87,8.89,145191.0,6.9263,6.9341,6.903,6.9185,145191.0
2020-10-26 12:20:00,8.88,8.89,8.85,8.89,101012.0,6.9108,6.9185,6.8874,6.9185,101012.0
2020-10-26 12:30:00,8.88,8.89,8.84,8.85,100162.0,6.9108,6.9185,6.8796,6.8874,100162.0
2020-10-26 12:40:00,8.85,8.86,8.8,8.8,230802.0,6.8874,6.8952,6.8485,6.8485,230802.0
2020-10-26 12:50:00,8.8,8.83,8.76,8.82,229186.0,6.8485,6.8718,6.8174,6.8641,229186.0
2020-10-26 13:00:00,8.81,8.82,8.75,8.77,169502.0,6.8563,6.8641,6.8096,6.8251,169502.0
2020-10-26 13:10:00,8.77,8.79,8.72,8.74,160672.0,6.8251,6.8407,6.7862,6.8018,160672.0
2020-10-26 13:20:00,8.74,8.75,8.71,8.72,86209.0,6.8018,6.8096,6.7785,6.7862,86209.0
2020-10-26 13:30:00,8.72,8.74,8.68,8.74,281826.0,6.7862,6.8018,6.7551,6.8018,281826.0
2020-10-26 13:40:00,8.74,8.75,8.67,8.7,254079.0,6.8018,6.8096,6.7473,6.7707,254079.0
2020-10-26 13:50:00,8.7,8.75,8.68,8.73,173955.0,6.7707,6.8096,6.7551,6.794,173955.0
2020-10-26 14:00:00,8.72,8.76,8.7,8.75,131640.0,6.7862,6.8174,6.7707,6.8096,131640.0
2020-10-26 14:10:00,8.75,8.77,8.71,8.74,115975.0,6.8096,6.8251,6.7785,6.8018,115975.0
2020-10-26 14:20:00,8.75,8.79,8.74,8.78,98074.0,6.8096,6.8407,6.8018,6.8329,98074.0
2020-10-26 14:30:00,8.77,8.78,8.73,8.74,108392.0,6.8251,6.8329,6.794,6.8018,108392.0
2020-10-26 14:40:00,8.74,8.77,8.73,8.75,130102.0,6.8018,6.8251,6.794,6.8096,130102.0
2020-10-26 14:50:00,8.74,8.77,8.74,8.75,147376.0,6.8018,6.8251,6.8018,6.8096,147376.0
2020-10-26 15:00:00,8.75,8.76,8.72,8.72,194933.0,6.8096,6.8174,6.7862,6.7862,194933.0
2020-10-26 15:10:00,8.72,8.79,8.72,8.77,258947.0,6.7862,6.8407,6.7862,6.8251,258947.0
2020-10-26 15:20:00,8.77,8.8,8.77,8.78,251677.0,6.8251,6.8485,6.8251,6.8329,251677.0
2020-10-26 15:30:00,8.78,8.83,8.77,8.8,304150.0,6.8329,6.8718,6.8251,6.8485,304150.0
2020-10-26 15:40:00,8.8,8.82,8.76,8.77,466000.0,6.8485,6.8641,6.8174,6.8251,466000.0
2020-10-26 15:50:00,8.77,8.83,8.76,8.81,968651.0,6.8251,6.8718,6.8174,6.8563,968651.0
2020-10-27 09:30:00,8.72,8.85,8.61,8.71,354449.0,6.7862,6.8874,6.7006,6.7785,354449.0
2020-10-27 09:40:00,8.7,8.73,8.65,8.68,235708.0,6.7707,6.794,6.7318,6.7551,235708.0
2020-10-27 09:50:00,8.69,8.76,8.67,8.76,197881.0,6.7629,6.8174,6.7473,6.8174,197881.0
2020-10-27 10:00:00,8.76,8.83,8.75,8.78,177618.0,6.8174,6.8718,6.8096,6.8329,177618.0
2020-10-27 10:10:00,8.77,8.78,8.71,8.72,99255.0,6.8251,6.8329,6.7785,6.7862,99255.0
2020-10-27 10:20:00,8.71,8.74,8.69,8.72,263801.0,6.7785,6.8018,6.7629,6.7862,263801.0
2020-10-27 10:30:00,8.72,8.76,8.65,8.66,240101.0,6.7862,6.8174,6.7318,6.7395,240101.0
2020-10-27 10:40:00,8.66,8.7,8.63,8.7,189060.0,6.7395,6.7707,6.7162,6.7707,189060.0
2020-10-27 10:50:00,8.7,8.71,8.62,8.63,227402.0,6.7707,6.7785,6.7084,6.7162,227402.0
2020-10-27 11:00:00,8.64,8.66,8.6,8.64,257282.0,6.724,6.7395,6.6928,6.724,257282.0
2020-10-27 11:10:00,8.65,8.68,8.64,8.66,229452.0,6.7318,6.7551,6.724,6.7395,229452.0
2020-10-27 11:20:00,8.66,8.7,8.63,8.68,291270.0,6.7395,6.7707,6.7162,6.7551,291270.0
2020-10-27 11:30:00,8.68,8.7,8.65,8.69,107895.0,6.7551,6.7707,6.7318,6.7629,107895.0
2020-10-27 11:40:00,8.7,8.73,8.68,8.72,119486.0,6.7707,6.794,6.7551,6.7862,119486.0
2020-10-27 11:50:00,8.72,8.76,8.71,8.72,157677.0,6.7862,6.8174,6.7785,6.7862,157677.0
2020-10-27 12:00:00,8.73,8.74,8.7,8.73,146657.0,6.794,6.8018,6.7707,6.794,146657.0
2020-10-27 12:10:00,8.72,8.73,8.68,8.71,97918.0,6.7862,6.794,6.7551,6.7785,97918.0
2020-10-27 12:20:00,8.7,8.73,8.7,8.71,119873.0,6.7707,6.794,6.7707,6.7785,119873.0
2020-10-27 12:30:00,8.72,8.72,8.68,8.71,97437.0,6.7862,6.7862,6.7551,6.7785,97437.0
2020-10-27 12:40:00,8.7,8.71,8.67,8.69,76761.0,6.7707,6.7785,6.7473,6.7629,76761.0
2020-10-27 12:50:00,8.69,8.69,8.65,8.66,106822.0,6.7629,6.7629,6.7318,6.7395,106822.0
2020-10-27 13:00:00,8.66,8.67,8.64,8.66,90817.0,6.7395,6.7473,6.724,6.7395,90817.0
2020-10-27 13:10:00,8.66,8.71,8.64,8.7,132159.0,6.7395,6.7785,6.724,6.7707,132159.0
2020-10-27 13:20:00,8.7,8.75,8.68,8.75,159042.0,6.7707,6.8096,6.7551,6.8096,159042.0
2020-10-27 13:30:00,8.75,8.76,8.72,8.72,225537.0,6.8096,6.8174,6.7862,6.7862,225537.0
2020-10-27 13:40:00,8.73,8.75,8.7,8.73,121502.0,6.794,6.8096,6.7707,6.794,121502.0
2020-10-27 13:50:00,8.72,8.79,8.72,8.79,156574.0,6.7862,6.8407,6.7862,6.8407,156574.0
2020-10-27 14:00:00,8.78,8.8,8.75,8.78,123663.0,6.8329,6.8485,6.8096,6.8329,123663.0
2020-10-27 14:10:00,8.78,8.81,8.75,8.76,132468.0,6.8329,6.8563,6.8096,6.8174,132468.0
2020-10-27 14:20:00,8.76,8.78,8.72,8.72,189879.0,6.8174,6.8329,6.7862,6.7862,189879.0
2020-10-27 14:30:00,8.72,8.78,8.71,8.75,125203.0,6.7862,6.8329,6.7785,6.8096,125203.0
2020-10-27 14:40:00,8.75,8.77,8.72,8.75,166020.0,6.8096,6.8251,6.7862,6.8096,166020.0
2020-10-27 14:50:00,8.75,8.77,8.73,8.75,98922.0,6.8096,6.8251,6.794,6.8096,98922.0
2020-10-27 15:00:00,8.75,8.76,8.73,8.75,128086.0,6.8096,6.8174,6.794,6.8096,128086.0
2020-10-27 15:10:00,8.75,8.81,8.74,8.78,255652.0,6.8096,6.8563,6.8018,6.8329,255652.0
2020-10-27 15:20:00,8.78,8.8,8.75,8.76,211246.0,6.8329,6.8485,6.8096,6.8174,211246.0
2020-10-27 15:30:00,8.76,8.77,8.74,8.75,226609.0,6.8174,6.8251,6.8018,6.8096,226609.0
2020-10-27 15:40:00,8.75,8.75,8.7,8.71,355191.0,6.8096,6.8096,6.7707,6.7785,355191.0
2020-10-27 15:50:00,8.71,8.74,8.68,8.68,796926.0,6.7785,6.8018,6.7551,6.7551,796926.0
2020-10-28 09:30:00,8.39,8.45,8.21,8.27,416817.0,6.5294,6.5761,6.3893,6.436,416817.0
2020-10-28 09:40:00,8.28,8.35,8.19,8.22,360676.0,6.4438,6.4983,6.3738,6.3971,360676.0
2020-10-28 09:50:00,8.22,8.24,8.08,8.1,431409.0,6.3971,6.4127,6.2882,6.3037,431409.0
2020-10-28 10:00:00,8.09,8.15,8.05,8.1,330498.0,6.2959,6.3426,6.2648,6.3037,330498.0
2020-10-28 10:10:00,8.09,8.17,8.09,8.1,333802.0,6.2959,6.3582,6.2959,6.3037,333802.0
2020-10-28 10:20:00,8.1,8.1,8.02,8.05,239594.0,6.3037,6.3037,6.2415,6.2648,239594.0
2020-10-28 10:30:00,8.05,8.1,8.01,8.1,146531.0,6.2648,6.3037,6.2337,6.3037,146531.0
2020-10-28 10:40:00,8.11,8.14,8.07,8.09,260806.0,6.3115,6.3349,6.2804,6.2959,260806.0
2020-10-28 10:50:00,8.09,8.09,8.01,8.02,270337.0,6.2959,6.2959,6.2337,6.2415,270337.0
2020-10-28 11:00:00,8.02,8.08,8.01,8.05,281066.0,6.2415,6.2882,6.2337,6.2648,281066.0
2020-10-28 11:10:00,8.05,8.1,8.05,8.08,163927.0,6.2648,6.3037,6.2648,6.2882,163927.0
2020-10-28 11:20:00,8.08,8.14,8.04,8.13,168766.0,6.2882,6.3349,6.257,6.3271,168766.0
2020-10-28 11:30:00,8.13,8.16,8.11,8.15,152695.0,6.3271,6.3504,6.3115,6.3426,152695.0
2020-10-28 11:40:00,8.15,8.25,8.14,8.25,257509.0,6.3426,6.4205,6.3349,6.4205,257509.0
2020-10-28 11:50:00,8.24,8.27,8.23,8.26,180559.0,6.4127,6.436,6.4049,6.4282,180559.0
2020-10-28 12:00:00,8.26,8.36,8.26,8.33,166495.0,6.4282,6.5061,6.4282,6.4827,166495.0
2020-10-28 12:10:00,8.33,8.35,8.3,8.31,147964.0,6.4827,6.4983,6.4594,6.4672,147964.0
2020-10-28 12:20:00,8.32,8.33,8.28,8.33,116708.0,6.4749,6.4827,6.4438,6.4827,116708.0
2020-10-28 12:30:00,8.33,8.38,8.31,8.32,122389.0,6.4827,6.5216,6.4672,6.4749,122389.0
2020-10-28 12:40:00,8.31,8.34,8.28,8.29,181040.0,6.4672,6.4905,6.4438,6.4516,181040.0
2020-10-28 12:50:00,8.29,8.31,8.27,8.28,216138.0,6.4516,6.4672,6.436,6.4438,216138.0
2020-10-28 13:00:00,8.27,8.28,8.21,8.23,113715.0,6.436,6.4438,6.3893,6.4049,113715.0
2020-10-28 13:10:00,8.23,8.24,8.18,8.22,193068.0,6.4049,6.4127,6.366,6.3971,193068.0
2020-10-28 13:20:00,8.21,8.23,8.16,8.22,279057.0,6.3893,6.4049,6.3504,6.3971,279057.0
2020-10-28 13:30:00,8.22,8.25,8.19,8.24,197142.0,6.3971,6.4205,6.3738,6.4127,197142.0
2020-10-28 13:40:00,8.24,8.24,8.17,8.2,102863.0,6.4127,6.4127,6.3582,6.3816,102863.0
2020-10-28 13:50:00,8.2,8.25,8.18,8.22,115699.0,6.3816,6.4205,6.366,6.3971,115699.0
2020-10-28 14:00:00,8.23,8.24,8.19,8.22,101351.0,6.4049,6.4127,6.3738,6.3971,101351.0
2020-10-28 14:10:00,8.22,8.23,8.18,8.2,112620.0,6.3971,6.4049,6.366,6.3816,112620.0
2020-10-28 14:20:00,8.2,8.26,8.19,8.22,142168.0,6.3816,6.4282,6.3738,6.3971,142168.0
2020-10-28 14:30:00,8.22,8.24,8.18,8.18,120981.0,6.3971,6.4127,6.366,6.366,120981.0
2020-10-28 14:40:00,8.18,8.25,8.17,8.24,160053.0,6.366,6.4205,6.3582,6.4127,160053.0
2020-10-28 14:50:00,8.24,8.27,8.18,8.24,157909.0,6.4127,6.436,6.366,6.4127,157909.0
2020-10-28 15:00:00,8.24,8.25,8.18,8.2,236478.0,6.4127,6.4205,6.366,6.3816,236478.0
2020-10-28 15:10:00,8.2,8.21,8.13,8.14,217694.0,6.3816,6.3893,6.3271,6.3349,217694.0
2020-10-28 15:20:00,8.14,8.19,8.13,8.17,324776.0,6.3349,6.3738,6.3271,6.3582,324776.0
2020-10-28 15:30:00,8.17,8.19,8.15,8.16,275749.0,6.3582,6.3738,6.3426,6.3504,275749.0
2020-10-28 15:40:00,8.15,8.17,8.11,8.16,497273.0,6.3426,6.3582,6.3115,6.3504,497273.0
2020-10-28 15:50:00,8.16,8.16,8.09,8.1,1374873.0,6.3504,6.3504,6.2959,6.3037,1374873.0
2020-10-29 09:30:00,7.89,7.93,7.73,7.8,590697.0,6.1403,6.1714,6.0158,6.0703,590697.0
2020-10-29 09:40:00,7.8,7.97,7.77,7.95,462711.0,6.0703,6.2026,6.0469,6.187,462711.0
2020-10-29 09:50:00,7.96,7.96,7.88,7.9,444784.0,6.1948,6.1948,6.1325,6.1481,444784.0
2020-10-29 10:00:00,7.9,8.0,7.87,7.88,407858.0,6.1481,6.2259,6.1247,6.1325,407858.0
2020-10-29 10:10:00,7.88,7.94,7.85,7.93,249093.0,6.1325,6.1792,6.1092,6.1714,249093.0
2020-10-29 10:20:00,7.93,8.03,7.9,8.02,231994.0,6.1714,6.2492,6.1481,6.2415,231994.0
2020-10-29 10:30:00,8.02,8.16,8.01,8.15,135645.0,6.2415,6.3504,6.2337,6.3426,135645.0
2020-10-29 10:40:00,8.16,8.2,8.12,8.19,153310.0,6.3504,6.3816,6.3193,6.3738,153310.0
2020-10-29 10:50:00,8.19,8.23,8.1,8.1,285197.0,6.3738,6.4049,6.3037,6.3037,285197.0
2020-10-29 11:00:00,8.1,8.15,8.06,8.07,189322.0,6.3037,6.3426,6.2726,6.2804,189322.0
2020-10-29 11:10:00,8.06,8.11,8.05,8.1,191572.0,6.2726,6.3115,6.2648,6.3037,191572.0
2020-10-29 11:20:00,8.09,8.09,8.04,8.04,112409.0,6.2959,6.2959,6.257,6.257,112409.0
2020-10-29 11:30:00,8.04,8.05,7.99,8.02,151493.0,6.257,6.2648,6.2181,6.2415,151493.0
2020-10-29 11:40:00,8.01,8.04,7.99,8.02,140071.0,6.2337,6.257,6.2181,6.2415,140071.0
2020-10-29 11:50:00,8.03,8.06,7.99,8.02,124523.0,6.2492,6.2726,6.2181,6.2415,124523.0
2020-10-29 12:00:00,8.02,8.07,8.0,8.06,110630.0,6.2415,6.2804,6.2259,6.2726,110630.0
2020-10-29 12:10:00,8.06,8.09,8.04,8.05,130557.0,6.2726,6.2959,6.257,6.2648,130557.0
2020-10-29 12:20:00,8.05,8.25,8.02,8.13,706188.0,6.2648,6.4205,6.2415,6.3271,706188.0
2020-10-29 12:30:00,8.13,8.15,8.09,8.13,161900.0,6.3271,6.3426,6.2959,6.3271,161900.0
2020-10-29 12:40:00,8.13,8.16,8.1,8.11,136683.0,6.3271,6.3504,6.3037,6.3115,136683.0
2020-10-29 12:50:00,8.11,8.12,8.07,8.08,146778.0,6.3115,6.3193,6.2804,6.2882,146778.0
2020-10-29 13:00:00,8.09,8.09,8.04,8.04,95727.0,6.2959,6.2959,6.257,6.257,95727.0
2020-10-29 13:10:00,8.04,8.06,8.01,8.03,233317.0,6.257,6.2726,6.2337,6.2492,233317.0
2020-10-29 13:20:00,8.03,8.11,8.02,8.1,182631.0,6.2492,6.3115,6.2415,6.3037,182631.0
2020-10-29 13:30:00,8.1,8.12,8.08,8.12,202182.0,6.3037,6.3193,6.2882,6.3193,202182.0
2020-10-29 13:40:00,8.11,8.2,8.11,8.19,154118.0,6.3115,6.3816,6.3115,6.3738,154118.0
2020-10-29 13:50:00,8.2,8.23,8.19,8.23,151581.0,6.3816,6.4049,6.3738,6.4049,151581.0
2020-10-29 14:00:00,8.22,8.27,8.22,8.26,155143.0,6.3971,6.436,6.3971,6.4282,155143.0
2020-10-29 14:10:00,8.26,8.28,8.23,8.27,161193.0,6.4282,6.4438,6.4049,6.436,161193.0
2020-10-29 14:20:00,8.27,8.33,8.26,8.3,211439.0,6.436,6.4827,6.4282,6.4594,211439.0
2020-10-29 14:30:00,8.29,8.34,8.29,8.31,175278.0,6.4516,6.4905,6.4516,6.4672,175278.0
2020-10-29 14:40:00,8.32,8.33,8.26,8.28,433268.0,6.4749,6.4827,6.4282,6.4438,433268.0
2020-10-29 14:50:00,8.28,8.31,8.26,8.29,263165.0,6.4438,6.4672,6.4282,6.4516,263165.0
2020-10-29 15:00:00,8.29,8.31,8.27,8.27,179362.0,6.4516,6.4672,6.436,6.436,179362.0
2020-10-29 15:10:00,8.27,8.28,8.23,8.26,311395.0,6.436,6.4438,6.4049,6.4282,311395.0
2020-10-29 15:20:00,8.26,8.32,8.25,8.32,238439.0,6.4282,6.4749,6.4205,6.4749,238439.0
2020-10-29 15:30:00,8.31,8.34,8.3,8.33,269336.0,6.4672,6.4905,6.4594,6.4827,269336.0
2020-10-29 15:40:00,8.32,8.42,8.32,8.42,429069.0,6.4749,6.5528,6.4749,6.5528,429069.0
2020-10-29 15:50:00,8.42,8.46,8.4,8.45,1477866.0,6.5528,6.5839,6.5372,6.5761,1477866.0
2020-10-30 09:30:00,8.44,8.61,8.34,8.59,849470.0,6.5683,6.7006,6.4905,6.6851,849470.0
2020-10-30 09:40:00,8.57,8.67,8.52,8.54,698971.0,6.6695,6.7473,6.6306,6.6462,698971.0
2020-10-30 09:50:00,8.54,8.79,8.53,8.74,420230.0,6.6462,6.8407,6.6384,6.8018,420230.0
2020-10-30 10:00:00,8.73,8.78,8.63,8.72,275274.0,6.794,6.8329,6.7162,6.7862,275274.0
2020-10-30 10:10:00,8.72,8.75,8.64,8.66,235488.0,6.7862,6.8096,6.724,6.7395,235488.0
2020-10-30 10:20:00,8.66,8.67,8.58,8.62,231232.0,6.7395,6.7473,6.6773,6.7084,231232.0
2020-10-30 10:30:00,8.62,8.67,8.55,8.64,303485.0,6.7084,6.7473,6.6539,6.724,303485.0
2020-10-30 10:40:00,8.64,8.65,8.5,8.5,211045.0,6.724,6.7318,6.615,6.615,211045.0
2020-10-30 10:50:00,8.51,8.57,8.48,8.48,267356.0,6.6228,6.6695,6.5995,6.5995,267356.0
2020-10-30 11:00:00,8.48,8.61,8.46,8.55,129572.0,6.5995,6.7006,6.5839,6.6539,129572.0
2020-10-30 11:10:00,8.55,8.65,8.54,8.6,184411.0,6.6539,6.7318,6.6462,6.6928,184411.0
2020-10-30 11:20:00,8.6,8.64,8.56,8.59,147908.0,6.6928,6.724,6.6617,6.6851,147908.0
2020-10-30 11:30:00,8.58,8.61,8.53,8.55,150392.0,6.6773,6.7006,6.6384,6.6539,150392.0
2020-10-30 11:40:00,8.55,8.56,8.44,8.54,212562.0,6.6539,6.6617,6.5683,6.6462,212562.0
2020-10-30 11:50:00,8.54,8.74,8.54,8.74,272961.0,6.6462,6.8018,6.6462,6.8018,272961.0
2020-10-30 12:00:00,8.73,8.83,8.72,8.78,438844.0,6.794,6.8718,6.7862,6.8329,438844.0
2020-10-30 12:10:00,8.78,8.86,8.75,8.83,608870.0,6.8329,6.8952,6.8096,6.8718,608870.0
2020-10-30 12:20:00,8.82,8.85,8.72,8.73,165147.0,6.8641,6.8874,6.7862,6.794,165147.0
2020-10-30 12:30:00,8.72,8.78,8.71,8.76,246815.0,6.7862,6.8329,6.7785,6.8174,246815.0
2020-10-30 12:40:00,8.76,8.76,8.66,8.69,334886.0,6.8174,6.8174,6.7395,6.7629,334886.0
2020-10-30 12:50:00,8.68,8.68,8.6,8.61,168657.0,6.7551,6.7551,6.6928,6.7006,168657.0
2020-10-30 13:00:00,8.61,8.66,8.6,8.64,133717.0,6.7006,6.7395,6.6928,6.724,133717.0
2020-10-30 13:10:00,8.65,8.7,8.64,8.69,118392.0,6.7318,6.7707,6.724,6.7629,118392.0
2020-10-30 13:20:00,8.68,8.76,8.67,8.76,183140.0,6.7551,6.8174,6.7473,6.8174,183140.0
2020-10-30 13:30:00,8.75,8.79,8.57,8.62,527036.0,6.8096,6.8407,6.6695,6.7084,527036.0
2020-10-30 13:40:00,8.61,8.63,8.55,8.61,143531.0,6.7006,6.7162,6.6539,6.7006,143531.0
2020-10-30 13:50:00,8.61,8.71,8.57,8.69,171050.0,6.7006,6.7785,6.6695,6.7629,171050.0
2020-10-30 14:00:00,8.69,8.88,8.68,8.87,263034.0,6.7629,6.9108,6.7551,6.903,263034.0
2020-10-30 14:10:00,8.87,8.88,8.77,8.78,243776.0,6.903,6.9108,6.8251,6.8329,243776.0
2020-10-30 14:20:00,8.78,8.83,8.74,8.78,327545.0,6.8329,6.8718,6.8018,6.8329,327545.0
2020-10-30 14:30:00,8.77,8.8,8.71,8.79,288883.0,6.8251,6.8485,6.7785,6.8407,288883.0
2020-10-30 14:40:00,8.79,8.83,8.75,8.81,255143.0,6.8407,6.8718,6.8096,6.8563,255143.0
2020-10-30 14:50:00,8.81,8.85,8.8,8.82,266919.0,6.8563,6.8874,6.8485,6.8641,266919.0
2020-10-30 15:00:00,8.81,8.81,8.77,8.79,279356.0,6.8563,6.8563,6.8251,6.8407,279356.0
2020-10-30 15:10:00,8.79,8.86,8.77,8.8,327539.0,6.8407,6.8952,6.8251,6.8485,327539.0
2020-10-30 15:20:00,8.8,8.83,8.77,8.78,353200.0,6.8485,6.8718,6.8251,6.8329,353200.0
2020-10-30 15:30:00,8.78,8.83,8.75,8.82,539555.0,6.8329,6.8718,6.8096,6.8641,539555.0
2020-10-30 15:40:00,8.82,8.84,8.79,8.83,738603.0,6.8641,6.8796,6.8407,6.8718,738603.0
2020-10-30 15:50:00,8.82,8.93,8.82,8.93,1511903.0,6.8641,6.9497,6.8641,6.9497,1511903.0
2020-11-02 09:30:00,9.07,9.09,8.7,8.73,643206.0,7.0586,7.0742,6.7707,6.794,643206.0
2020-11-02 09:40:00,8.73,8.89,8.67,8.88,317020.0,6.794,6.9185,6.7473,6.9108,317020.0
2020-11-02 09:50:00,8.87,8.94,8.83,8.93,310015.0,6.903,6.9574,6.8718,6.9497,310015.0
2020-11-02 10:00:00,8.94,9.05,8.91,9.01,219825.0,6.9574,7.0431,6.9341,7.0119,219825.0
2020-11-02 10:10:00,9.02,9.1,8.99,9.1,135972.0,7.0197,7.082,6.9964,7.082,135972.0
2020-11-02 10:20:00,9.09,9.14,9.07,9.1,192316.0,7.0742,7.1131,7.0586,7.082,192316.0
2020-11-02 10:30:00,9.1,9.18,9.05,9.11,300022.0,7.082,7.1442,7.0431,7.0897,300022.0
2020-11-02 10:40:00,9.12,9.18,9.07,9.13,153444.0,7.0975,7.1442,7.0586,7.1053,153444.0
2020-11-02 10:50:00,9.14,9.23,9.12,9.22,166592.0,7.1131,7.1831,7.0975,7.1754,166592.0
2020-11-02 11:00:00,9.22,9.28,9.19,9.27,163828.0,7.1754,7.222,7.152,7.2143,163828.0
2020-11-02 11:10:00,9.27,9.29,9.22,9.28,153210.0,7.2143,7.2298,7.1754,7.222,153210.0
2020-11-02 11:20:00,9.29,9.38,9.28,9.34,192599.0,7.2298,7.2999,7.222,7.2687,192599.0
2020-11-02 11:30:00,9.35,9.39,9.33,9.35,131525.0,7.2765,7.3077,7.261,7.2765,131525.0
2020-11-02 11:40:00,9.35,9.41,9.34,9.38,161068.0,7.2765,7.3232,7.2687,7.2999,161068.0
2020-11-02 11:50:00,9.37,9.46,9.36,9.44,284068.0,7.2921,7.3621,7.2843,7.3466,284068.0
2020-11-02 12:00:00,9.44,9.46,9.42,9.44,207857.0,7.3466,7.3621,7.331,7.3466,207857.0
2020-11-02 12:10:00,9.43,9.47,9.41,9.44,116860.0,7.3388,7.3699,7.3232,7.3466,116860.0
2020-11-02 12:20:00,9.44,9.47,9.41,9.46,161119.0,7.3466,7.3699,7.3232,7.3621,161119.0
2020-11-02 12:30:00,9.46,9.47,9.44,9.44,100264.0,7.3621,7.3699,7.3466,7.3466,100264.0
2020-11-02 12:40:00,9.44,9.45,9.39,9.41,161305.0,7.3466,7.3543,7.3077,7.3232,161305.0
2020-11-02 12:50:00,9.41,9.47,9.4,9.46,117287.0,7.3232,7.3699,7.3154,7.3621,117287.0
2020-11-02 13:00:00,9.46,9.46,9.42,9.43,191270.0,7.3621,7.3621,7.331,7.3388,191270.0
2020-11-02 13:10:00,9.44,9.44,9.32,9.35,231945.0,7.3466,7.3466,7.2532,7.2765,231945.0
2020-11-02 13:20:00,9.34,9.35,9.29,9.3,166939.0,7.2687,7.2765,7.2298,7.2376,166939.0
2020-11-02 13:30:00,9.3,9.34,9.29,9.32,117123.0,7.2376,7.2687,7.2298,7.2532,117123.0
2020-11-02 13:40:00,9.32,9.42,9.32,9.4,112737.0,7.2532,7.331,7.2532,7.3154,112737.0
2020-11-02 13:50:00,9.4,9.41,9.34,9.36,120722.0,7.3154,7.3232,7.2687,7.2843,120722.0
2020-11-02 14:00:00,9.36,9.43,9.35,9.42,120539.0,7.2843,7.3388,7.2765,7.331,120539.0
2020-11-02 14:10:00,9.42,9.47,9.41,9.45,169763.0,7.331,7.3699,7.3232,7.3543,169763.0
2020-11-02 14:20:00,9.45,9.51,9.44,9.5,335221.0,7.3543,7.401,7.3466,7.3933,335221.0
2020-11-02 14:30:00,9.51,9.53,9.46,9.52,121033.0,7.401,7.4166,7.3621,7.4088,121033.0
2020-11-02 14:40:00,9.53,9.58,9.5,9.54,152943.0,7.4166,7.4555,7.3933,7.4244,152943.0
2020-11-02 14:50:00,9.54,9.54,9.47,9.52,158141.0,7.4244,7.4244,7.3699,7.4088,158141.0
2020-11-02 15:00:00,9.51,9.54,9.47,9.5,133531.0,7.401,7.4244,7.3699,7.3933,133531.0
2020-11-02 15:10:00,9.5,9.51,9.45,9.5,133940.0,7.3933,7.401,7.3543,7.3933,133940.0
2020-11-02 15:20:00,9.5,9.5,9.44,9.45,155940.0,7.3933,7.3933,7.3466,7.3543,155940.0
2020-11-02 15:30:00,9.45,9.49,9.4,9.43,216199.0,7.3543,7.3855,7.3154,7.3388,216199.0
2020-11-02 15:40:00,9.43,9.43,9.37,9.42,305603.0,7.3388,7.3388,7.2921,7.331,305603.0
2020-11-02 15:50:00,9.42,9.44,9.38,9.43,835326.0,7.331,7.3466,7.2999,7.3388,835326.0
2020-11-03 09:30:00,9.69,9.86,9.65,9.84,445636.0,7.5411,7.6734,7.51,7.6579,445636.0
2020-11-03 09:40:00,9.83,9.89,9.77,9.85,636973.0,7.6501,7.6968,7.6034,7.6656,636973.0
2020-11-03 09:50:00,9.85,9.9,9.78,9.86,565104.0,7.6656,7.7046,7.6112,7.6734,565104.0
2020-11-03 10:00:00,9.87,9.9,9.74,9.75,389644.0,7.6812,7.7046,7.58,7.5878,389644.0
2020-11-03 10:10:00,9.75,9.75,9.64,9.72,284393.0,7.5878,7.5878,7.5022,7.5645,284393.0
2020-11-03 10:20:00,9.72,9.73,9.59,9.6,174453.0,7.5645,7.5723,7.4633,7.4711,174453.0
2020-11-03 10:30:00,9.61,9.71,9.57,9.7,236717.0,7.4789,7.5567,7.4477,7.5489,236717.0
2020-11-03 10:40:00,9.7,9.74,9.68,9.74,240709.0,7.5489,7.58,7.5333,7.58,240709.0
2020-11-03 10:50:00,9.74,9.8,9.72,9.75,172395.0,7.58,7.6267,7.5645,7.5878,172395.0
2020-11-03 11:00:00,9.76,9.77,9.7,9.71,125884.0,7.5956,7.6034,7.5489,7.5567,125884.0
2020-11-03 11:10:00,9.71,9.81,9.7,9.8,301193.0,7.5567,7.6345,7.5489,7.6267,301193.0
2020-11-03 11:20:00,9.8,9.81,9.67,9.69,334424.0,7.6267,7.6345,7.5256,7.5411,334424.0
2020-11-03 11:30:00,9.69,9.7,9.63,9.66,178738.0,7.5411,7.5489,7.4944,7.5178,178738.0
2020-11-03 11:40:00,9.65,9.69,9.61,9.62,133598.0,7.51,7.5411,7.4789,7.4866,133598.0
2020-11-03 11:50:00,9.62,9.71,9.61,9.66,122170.0,7.4866,7.5567,7.4789,7.5178,122170.0
2020-11-03 12:00:00,9.67,9.71,9.62,9.7,110830.0,7.5256,7.5567,7.4866,7.5489,110830.0
2020-11-03 12:10:00,9.71,9.75,9.69,9.69,53768.0,7.5567,7.5878,7.5411,7.5411,53768.0
2020-11-03 12:20:00,9.7,9.71,9.61,9.61,149988.0,7.5489,7.5567,7.4789,7.4789,149988.0
2020-11-03 12:30:00,9.61,9.64,9.58,9.63,148293.0,7.4789,7.5022,7.4555,7.4944,148293.0
2020-11-03 12:40:00,9.63,9.65,9.59,9.59,71745.0,7.4944,7.51,7.4633,7.4633,71745.0
2020-11-03 12:50:00,9.59,9.61,9.5,9.53,127696.0,7.4633,7.4789,7.3933,7.4166,127696.0
2020-11-03 13:00:00,9.53,9.56,9.49,9.54,266459.0,7.4166,7.44,7.3855,7.4244,266459.0
2020-11-03 13:10:00,9.55,9.58,9.51,9.52,128213.0,7.4322,7.4555,7.401,7.4088,128213.0
2020-11-03 13:20:00,9.51,9.56,9.49,9.54,250674.0,7.401,7.44,7.3855,7.4244,250674.0
2020-11-03 13:30:00,9.54,9.56,9.5,9.51,75385.0,7.4244,7.44,7.3933,7.401,75385.0
2020-11-03 13:40:00,9.5,9.51,9.44,9.44,159182.0,7.3933,7.401,7.3466,7.3466,159182.0
2020-11-03 13:50:00,9.45,9.51,9.44,9.5,106133.0,7.3543,7.401,7.3466,7.3933,106133.0
2020-11-03 14:00:00,9.49,9.61,9.49,9.61,89618.0,7.3855,7.4789,7.3855,7.4789,89618.0
2020-11-03 14:10:00,9.61,9.63,9.58,9.6,80007.0,7.4789,7.4944,7.4555,7.4711,80007.0
2020-11-03 14:20:00,9.6,9.61,9.53,9.54,135767.0,7.4711,7.4789,7.4166,7.4244,135767.0
2020-11-03 14:30:00,9.54,9.6,9.53,9.57,112487.0,7.4244,7.4711,7.4166,7.4477,112487.0
2020-11-03 14:40:00,9.56,9.61,9.56,9.61,127185.0,7.44,7.4789,7.44,7.4789,127185.0
2020-11-03 14:50:00,9.6,9.63,9.59,9.61,85594.0,7.4711,7.4944,7.4633,7.4789,85594.0
2020-11-03 15:00:00,9.6,9.62,9.52,9.53,139909.0,7.4711,7.4866,7.4088,7.4166,139909.0
2020-11-03 15:10:00,9.54,9.58,9.52,9.55,171765.0,7.4244,7.4555,7.4088,7.4322,171765.0
2020-11-03 15:20:00,9.56,9.56,9.48,9.53,133784.0,7.44,7.44,7.3777,7.4166,133784.0
2020-11-03 15:30:00,9.53,9.63,9.52,9.6,354051.0,7.4166,7.4944,7.4088,7.4711,354051.0
2020-11-03 15:40:00,9.61,9.65,9.59,9.65,306987.0,7.4789,7.51,7.4633,7.51,306987.0
2020-11-03 15:50:00,9.64,9.68,9.62,9.63,685705.0,7.5022,7.5333,7.4866,7.4944,685705.0
2020-11-04 09:30:00,9.71,9.72,9.3,9.5,751648.0,7.5567,7.5645,7.2376,7.3933,751648.0
2020-11-04 09:40:00,9.5,9.7,9.49,9.67,529993.0,7.3933,7.5489,7.3855,7.5256,529993.0
2020-11-04 09:50:00,9.66,9.72,9.55,9.61,577449.0,7.5178,7.5645,7.4322,7.4789,577449.0
2020-11-04 10:00:00,9.61,9.66,9.55,9.65,389605.0,7.4789,7.5178,7.4322,7.51,389605.0
2020-11-04 10:10:00,9.64,9.65,9.56,9.64,506107.0,7.5022,7.51,7.44,7.5022,506107.0
2020-11-04 10:20:00,9.64,9.71,9.61,9.67,313545.0,7.5022,7.5567,7.4789,7.5256,313545.0
2020-11-04 10:30:00,9.68,9.73,9.63,9.69,290175.0,7.5333,7.5723,7.4944,7.5411,290175.0
2020-11-04 10:40:00,9.69,9.73,9.64,9.71,507830.0,7.5411,7.5723,7.5022,7.5567,507830.0
2020-11-04 10:50:00,9.7,9.81,9.69,9.79,276153.0,7.5489,7.6345,7.5411,7.6189,276153.0
2020-11-04 11:00:00,9.79,9.86,9.79,9.84,585549.0,7.6189,7.6734,7.6189,7.6579,585549.0
2020-11-04 11:10:00,9.84,9.86,9.81,9.85,741941.0,7.6579,7.6734,7.6345,7.6656,741941.0
2020-11-04 11:20:00,9.85,9.87,9.82,9.83,557716.0,7.6656,7.6812,7.6423,7.6501,557716.0
2020-11-04 11:30:00,9.83,9.91,9.82,9.9,452599.0,7.6501,7.7123,7.6423,7.7046,452599.0
2020-11-04 11:40:00,9.9,9.96,9.87,9.88,278931.0,7.7046,7.7512,7.6812,7.689,278931.0
2020-11-04 11:50:00,9.88,9.91,9.87,9.9,200529.0,7.689,7.7123,7.6812,7.7046,200529.0
2020-11-04 12:00:00,9.9,9.94,9.88,9.92,234288.0,7.7046,7.7357,7.689,7.7201,234288.0
2020-11-04 12:10:00,9.92,9.97,9.91,9.97,162408.0,7.7201,7.759,7.7123,7.759,162408.0
2020-11-04 12:20:00,9.97,10.02,9.96,9.98,438779.0,7.759,7.7979,7.7512,7.7668,438779.0
2020-11-04 12:30:00,9.99,10.0,9.95,9.96,181341.0,7.7746,7.7824,7.7435,7.7512,181341.0
2020-11-04 12:40:00,9.97,10.0,9.95,9.98,161977.0,7.759,7.7824,7.7435,7.7668,161977.0
2020-11-04 12:50:00,9.98,10.0,9.93,9.99,222903.0,7.7668,7.7824,7.7279,7.7746,222903.0
2020-11-04 13:00:00,9.99,10.01,9.96,10.0,196477.0,7.7746,7.7902,7.7512,7.7824,196477.0
2020-11-04 13:10:00,10.0,10.01,9.94,9.96,418573.0,7.7824,7.7902,7.7357,7.7512,418573.0
2020-11-04 13:20:00,9.96,10.0,9.95,9.99,330536.0,7.7512,7.7824,7.7435,7.7746,330536.0
2020-11-04 13:30:00,9.99,10.0,9.95,9.96,164579.0,7.7746,7.7824,7.7435,7.7512,164579.0
2020-11-04 13:40:00,9.97,9.97,9.9,9.92,198574.0,7.759,7.759,7.7046,7.7201,198574.0
2020-11-04 13:50:00,9.92,9.92,9.82,9.87,203335.0,7.7201,7.7201,7.6423,7.6812,203335.0
2020-11-04 14:00:00,9.88,9.9,9.83,9.85,175992.0,7.689,7.7046,7.6501,7.6656,175992.0
2020-11-04 14:10:00,9.85,9.86,9.8,9.83,171301.0,7.6656,7.6734,7.6267,7.6501,171301.0
2020-11-04 14:20:00,9.83,9.84,9.81,9.84,158011.0,7.6501,7.6579,7.6345,7.6579,158011.0
2020-11-04 14:30:00,9.84,9.86,9.8,9.8,171273.0,7.6579,7.6734,7.6267,7.6267,171273.0
2020-11-04 14:40:00,9.8,9.81,9.76,9.78,146791.0,7.6267,7.6345,7.5956,7.6112,146791.0
2020-11-04 14:50:00,9.79,9.8,9.76,9.8,181616.0,7.6189,7.6267,7.5956,7.6267,181616.0
2020-11-04 15:00:00,9.8,9.82,9.75,9.77,210307.0,7.6267,7.6423,7.5878,7.6034,210307.0
2020-11-04 15:10:00,9.77,9.77,9.73,9.76,275921.0,7.6034,7.6034,7.5723,7.5956,275921.0
2020-11-04 15:20:00,9.76,9.8,9.75,9.79,210435.0,7.5956,7.6267,7.5878,7.6189,210435.0
2020-11-04 15:30:00,9.79,9.83,9.79,9.82,340068.0,7.6189,7.6501,7.6189,7.6423,340068.0
2020-11-04 15:40:00,9.82,9.86,9.8,9.82,706121.0,7.6423,7.6734,7.6267,7.6423,706121.0
2020-11-04 15:50:00,9.81,9.84,9.79,9.82,1671318.0,7.6345,7.6579,7.6189,7.6423,1671318.0
2020-11-05 09:30:00,9.75,10.0,9.66,9.97,653937.0,7.5878,7.7824,7.5178,7.759,653937.0
2020-11-05 09:40:00,9.97,10.12,9.97,10.06,469776.0,7.759,7.8758,7.759,7.8291,469776.0
2020-11-05 09:50:00,10.07,10.15,10.02,10.04,468034.0,7.8369,7.8991,7.7979,7.8135,468034.0
2020-11-05 10:00:00,10.04,10.1,10.02,10.05,472864.0,7.8135,7.8602,7.7979,7.8213,472864.0
2020-11-05 10:10:00,10.04,10.21,10.04,10.21,357261.0,7.8135,7.9458,7.8135,7.9458,357261.0
2020-11-05 10:20:00,10.21,10.27,10.18,10.19,329331.0,7.9458,7.9925,7.9225,7.9302,329331.0
2020-11-05 10:30:00,10.19,10.22,10.07,10.09,219494.0,7.9302,7.9536,7.8369,7.8524,219494.0
2020-11-05 10:40:00,10.09,10.2,10.07,10.14,163792.0,7.8524,7.938,7.8369,7.8913,163792.0
2020-11-05 10:50:00,10.15,10.15,10.04,10.1,316253.0,7.8991,7.8991,7.8135,7.8602,316253.0
2020-11-05 11:00:00,10.1,10.11,10.03,10.09,252541.0,7.8602,7.868,7.8057,7.8524,252541.0
2020-11-05 11:10:00,10.09,10.12,10.05,10.1,261476.0,7.8524,7.8758,7.8213,7.8602,261476.0
2020-11-05 11:20:00,10.1,10.13,10.07,10.09,369982.0,7.8602,7.8835,7.8369,7.8524,369982.0
2020-11-05 11:30:00,10.08,10.15,10.08,10.12,327427.0,7.8446,7.8991,7.8446,7.8758,327427.0
2020-11-05 11:40:00,10.12,10.23,10.11,10.21,197985.0,7.8758,7.9614,7.868,7.9458,197985.0
2020-11-05 11:50:00,10.21,10.25,10.18,10.19,320598.0,7.9458,7.9769,7.9225,7.9302,320598.0
2020-11-05 12:00:00,10.19,10.26,10.17,10.26,283152.0,7.9302,7.9847,7.9147,7.9847,283152.0
2020-11-05 12:10:00,10.26,10.33,10.25,10.32,584512.0,7.9847,8.0392,7.9769,8.0314,584512.0
2020-11-05 12:20:00,10.33,10.35,10.23,10.24,413571.0,8.0392,8.0548,7.9614,7.9692,413571.0
2020-11-05 12:30:00,10.24,10.25,10.17,10.22,192120.0,7.9692,7.9769,7.9147,7.9536,192120.0
2020-11-05 12:40:00,10.23,10.26,10.2,10.21,218557.0,7.9614,7.9847,7.938,7.9458,218557.0
2020-11-05 12:50:00,10.21,10.25,10.18,10.24,234940.0,7.9458,7.9769,7.9225,7.9692,234940.0
2020-11-05 13:00:00,10.24,10.28,10.22,10.24,119723.0,7.9692,8.0003,7.9536,7.9692,119723.0
2020-11-05 13:10:00,10.23,10.24,10.18,10.21,140070.0,7.9614,7.9692,7.9225,7.9458,140070.0
2020-11-05 13:20:00,10.21,10.22,10.13,10.15,67404.0,7.9458,7.9536,7.8835,7.8991,67404.0
2020-11-05 13:30:00,10.14,10.17,10.11,10.12,115845.0,7.8913,7.9147,7.868,7.8758,115845.0
2020-11-05 13:40:00,10.12,10.15,10.08,10.09,92308.0,7.8758,7.8991,7.8446,7.8524,92308.0
2020-11-05 13:50:00,10.1,10.11,10.05,10.07,217820.0,7.8602,7.868,7.8213,7.8369,217820.0
2020-11-05 14:00:00,10.07,10.1,10.04,10.04,196385.0,7.8369,7.8602,7.8135,7.8135,196385.0
2020-11-05 14:10:00,10.04,10.08,10.01,10.01,292468.0,7.8135,7.8446,7.7902,7.7902,292468.0
2020-11-05 14:20:00,10.01,10.07,10.0,10.04,83397.0,7.7902,7.8369,7.7824,7.8135,83397.0
2020-11-05 14:30:00,10.04,10.05,10.01,10.04,133787.0,7.8135,7.8213,7.7902,7.8135,133787.0
2020-11-05 14:40:00,10.04,10.09,10.04,10.07,246085.0,7.8135,7.8524,7.8135,7.8369,246085.0
2020-11-05 14:50:00,10.06,10.07,10.02,10.07,222509.0,7.8291,7.8369,7.7979,7.8369,222509.0
2020-11-05 15:00:00,10.06,10.09,10.05,10.07,152912.0,7.8291,7.8524,7.8213,7.8369,152912.0
2020-11-05 15:10:00,10.07,10.12,10.06,10.08,313084.0,7.8369,7.8758,7.8291,7.8446,313084.0
2020-11-05 15:20:00,10.08,10.1,10.06,10.1,235551.0,7.8446,7.8602,7.8291,7.8602,235551.0
2020-11-05 15:30:00,10.1,10.11,10.06,10.09,623555.0,7.8602,7.868,7.8291,7.8524,623555.0
2020-11-05 15:40:00,10.09,10.11,10.08,10.11,568315.0,7.8524,7.868,7.8446,7.868,568315.0
2020-11-05 15:50:00,10.1,10.11,10.04,10.05,2082965.0,7.8602,7.868,7.8135,7.8213,2082965.0
2020-11-06 09:30:00,9.95,10.11,9.85,10.08,437162.0,7.7435,7.868,7.6656,7.8446,437162.0
2020-11-06 09:40:00,10.08,10.28,10.06,10.22,483674.0,7.8446,8.0003,7.8291,7.9536,483674.0
2020-11-06 09:50:00,10.22,10.23,10.09,10.11,231086.0,7.9536,7.9614,7.8524,7.868,231086.0
2020-11-06 10:00:00,10.12,10.14,10.02,10.08,261575.0,7.8758,7.8913,7.7979,7.8446,261575.0
2020-11-06 10:10:00,10.07,10.09,9.97,10.09,447384.0,7.8369,7.8524,7.759,7.8524,447384.0
2020-11-06 10:20:00,10.08,10.18,10.06,10.12,219685.0,7.8446,7.9225,7.8291,7.8758,219685.0
2020-11-06 10:30:00,10.1,10.11,10.04,10.09,120125.0,7.8602,7.868,7.8135,7.8524,120125.0
2020-11-06 10:40:00,10.09,10.12,10.05,10.1,133264.0,7.8524,7.8758,7.8213,7.8602,133264.0
2020-11-06 10:50:00,10.09,10.13,10.03,10.07,147094.0,7.8524,7.8835,7.8057,7.8369,147094.0
2020-11-06 11:00:00,10.07,10.11,10.02,10.02,277145.0,7.8369,7.868,7.7979,7.7979,277145.0
2020-11-06 11:10:00,10.03,10.06,10.0,10.02,689093.0,7.8057,7.8291,7.7824,7.7979,689093.0
2020-11-06 11:20:00,10.02,10.05,9.96,9.99,318859.0,7.7979,7.8213,7.7512,7.7746,318859.0
2020-11-06 11:30:00,9.99,10.0,9.92,9.99,289444.0,7.7746,7.7824,7.7201,7.7746,289444.0
2020-11-06 11:40:00,10.0,10.06,9.95,9.96,228304.0,7.7824,7.8291,7.7435,7.7512,228304.0
2020-11-06 11:50:00,9.96,9.97,9.92,9.94,252550.0,7.7512,7.759,7.7201,7.7357,252550.0
2020-11-06 12:00:00,9.94,9.96,9.89,9.94,429529.0,7.7357,7.7512,7.6968,7.7357,429529.0
2020-11-06 12:10:00,9.93,9.95,9.88,9.9,508033.0,7.7279,7.7435,7.689,7.7046,508033.0
2020-11-06 12:20:00,9.91,9.92,9.85,9.91,238899.0,7.7123,7.7201,7.6656,7.7123,238899.0
2020-11-06 12:30:00,9.91,9.92,9.84,9.85,143052.0,7.7123,7.7201,7.6579,7.6656,143052.0
2020-11-06 12:40:00,9.85,9.89,9.84,9.87,184312.0,7.6656,7.6968,7.6579,7.6812,184312.0
2020-11-06 12:50:00,9.87,9.88,9.8,9.8,535713.0,7.6812,7.689,7.6267,7.6267,535713.0
2020-11-06 13:00:00,9.8,9.85,9.77,9.84,621740.0,7.6267,7.6656,7.6034,7.6579,621740.0
2020-11-06 13:10:00,9.84,9.84,9.73,9.81,310203.0,7.6579,7.6579,7.5723,7.6345,310203.0
2020-11-06 13:20:00,9.82,9.82,9.74,9.8,280252.0,7.6423,7.6423,7.58,7.6267,280252.0
2020-11-06 13:30:00,9.8,9.84,9.76,9.78,231008.0,7.6267,7.6579,7.5956,7.6112,231008.0
2020-11-06 13:40:00,9.78,9.82,9.75,9.79,191890.0,7.6112,7.6423,7.5878,7.6189,191890.0
2020-11-06 13:50:00,9.79,9.82,9.76,9.79,141468.0,7.6189,7.6423,7.5956,7.6189,141468.0
2020-11-06 14:00:00,9.79,9.81,9.75,9.78,139437.0,7.6189,7.6345,7.5878,7.6112,139437.0
2020-11-06 14:10:00,9.78,9.79,9.75,9.79,118634.0,7.6112,7.6189,7.5878,7.6189,118634.0
2020-11-06 14:20:00,9.79,9.84,9.78,9.8,148955.0,7.6189,7.6579,7.6112,7.6267,148955.0
2020-11-06 14:30:00,9.8,9.83,9.78,9.79,133819.0,7.6267,7.6501,7.6112,7.6189,133819.0
2020-11-06 14:40:00,9.79,9.8,9.76,9.78,235726.0,7.6189,7.6267,7.5956,7.6112,235726.0
2020-11-06 14:50:00,9.77,9.82,9.74,9.76,221882.0,7.6034,7.6423,7.58,7.5956,221882.0
2020-11-06 15:00:00,9.75,9.77,9.74,9.76,183842.0,7.5878,7.6034,7.58,7.5956,183842.0
2020-11-06 15:10:00,9.76,9.77,9.74,9.76,133234.0,7.5956,7.6034,7.58,7.5956,133234.0
2020-11-06 15:20:00,9.76,9.83,9.74,9.83,290106.0,7.5956,7.6501,7.58,7.6501,290106.0
2020-11-06 15:30:00,9.83,9.85,9.79,9.79,186615.0,7.6501,7.6656,7.6189,7.6189,186615.0
2020-11-06 15:40:00,9.79,9.87,9.79,9.85,442198.0,7.6189,7.6812,7.6189,7.6656,442198.0
2020-11-06 15:50:00,9.85,9.85,9.75,9.77,1290482.0,7.6656,7.6656,7.5878,7.6034,1290482.0
2020-11-09 09:30:00,10.83,11.84,10.83,11.82,1290162.0,8.4283,9.2143,8.4283,9.1988,1290162.0
2020-11-09 09:40:00,11.82,11.88,11.59,11.61,905661.0,9.1988,9.2455,9.0198,9.0353,905661.0
2020-11-09 09:50:00,11.62,11.67,11.35,11.35,499015.0,9.0431,9.082,8.833,8.833,499015.0
2020-11-09 10:00:00,11.36,11.49,11.31,11.34,566566.0,8.8408,8.942,8.8019,8.8252,566566.0
2020-11-09 10:10:00,11.34,11.47,11.27,11.46,492096.0,8.8252,8.9264,8.7707,8.9186,492096.0
2020-11-09 10:20:00,11.46,11.47,11.2,11.28,515882.0,8.9186,8.9264,8.7163,8.7785,515882.0
2020-11-09 10:30:00,11.28,11.43,11.25,11.42,575560.0,8.7785,8.8953,8.7552,8.8875,575560.0
2020-11-09 10:40:00,11.41,11.44,11.28,11.34,407679.0,8.8797,8.903,8.7785,8.8252,407679.0
2020-11-09 10:50:00,11.35,11.44,11.3,11.35,261375.0,8.833,8.903,8.7941,8.833,261375.0
2020-11-09 11:00:00,11.36,11.36,11.27,11.29,295840.0,8.8408,8.8408,8.7707,8.7863,295840.0
2020-11-09 11:10:00,11.3,11.39,11.25,11.3,405481.0,8.7941,8.8641,8.7552,8.7941,405481.0
2020-11-09 11:20:00,11.3,11.35,11.26,11.34,279859.0,8.7941,8.833,8.763,8.8252,279859.0
2020-11-09 11:30:00,11.34,11.37,11.24,11.33,300337.0,8.8252,8.8486,8.7474,8.8174,300337.0
2020-11-09 11:40:00,11.33,11.33,11.22,11.25,405313.0,8.8174,8.8174,8.7318,8.7552,405313.0
2020-11-09 11:50:00,11.26,11.31,11.19,11.3,233515.0,8.763,8.8019,8.7085,8.7941,233515.0
2020-11-09 12:00:00,11.3,11.43,11.28,11.41,234049.0,8.7941,8.8953,8.7785,8.8797,234049.0
2020-11-09 12:10:00,11.41,11.47,11.38,11.41,248919.0,8.8797,8.9264,8.8563,8.8797,248919.0
2020-11-09 12:20:00,11.42,11.55,11.4,11.54,416389.0,8.8875,8.9886,8.8719,8.9809,416389.0
2020-11-09 12:30:00,11.54,11.59,11.5,11.59,187412.0,8.9809,9.0198,8.9497,9.0198,187412.0
2020-11-09 12:40:00,11.58,11.58,11.45,11.51,200008.0,9.012,9.012,8.9108,8.9575,200008.0
2020-11-09 12:50:00,11.51,11.55,11.48,11.53,170750.0,8.9575,8.9886,8.9342,8.9731,170750.0
2020-11-09 13:00:00,11.53,11.64,11.51,11.63,189908.0,8.9731,9.0587,8.9575,9.0509,189908.0
2020-11-09 13:10:00,11.62,11.63,11.54,11.55,313634.0,9.0431,9.0509,8.9809,8.9886,313634.0
2020-11-09 13:20:00,11.56,11.64,11.55,11.64,243914.0,8.9964,9.0587,8.9886,9.0587,243914.0
2020-11-09 13:30:00,11.65,11.68,11.48,11.48,281471.0,9.0665,9.0898,8.9342,8.9342,281471.0
2020-11-09 13:40:00,11.49,11.53,11.44,11.51,273360.0,8.942,8.9731,8.903,8.9575,273360.0
2020-11-09 13:50:00,11.51,11.61,11.49,11.6,267610.0,8.9575,9.0353,8.942,9.0276,267610.0
2020-11-09 14:00:00,11.6,11.63,11.57,11.62,156757.0,9.0276,9.0509,9.0042,9.0431,156757.0
2020-11-09 14:10:00,11.62,11.69,11.58,11.67,193710.0,9.0431,9.0976,9.012,9.082,193710.0
2020-11-09 14:20:00,11.67,11.68,11.51,11.54,271577.0,9.082,9.0898,8.9575,8.9809,271577.0
2020-11-09 14:30:00,11.54,11.54,11.44,11.5,261713.0,8.9809,8.9809,8.903,8.9497,261713.0
2020-11-09 14:40:00,11.5,11.53,11.45,11.49,234227.0,8.9497,8.9731,8.9108,8.942,234227.0
2020-11-09 14:50:00,11.49,11.51,11.38,11.38,251088.0,8.942,8.9575,8.8563,8.8563,251088.0
2020-11-09 15:00:00,11.38,11.49,11.37,11.46,220247.0,8.8563,8.942,8.8486,8.9186,220247.0
2020-11-09 15:10:00,11.47,11.55,11.46,11.52,321749.0,8.9264,8.9886,8.9186,8.9653,321749.0
2020-11-09 15:20:00,11.51,11.53,11.43,11.45,409281.0,8.9575,8.9731,8.8953,8.9108,409281.0
2020-11-09 15:30:00,11.46,11.52,11.45,11.46,529156.0,8.9186,8.9653,8.9108,8.9186,529156.0
2020-11-09 15:40:00,11.47,11.5,11.32,11.34,555184.0,8.9264,8.9497,8.8097,8.8252,555184.0
2020-11-09 15:50:00,11.35,11.36,11.26,11.34,1111898.0,8.833,8.8408,8.763,8.8252,1111898.0
2020-11-10 09:30:00,11.55,11.61,11.2,11.38,736733.0,8.9886,9.0353,8.7163,8.8563,736733.0
2020-11-10 09:40:00,11.38,11.54,11.29,11.47,352787.0,8.8563,8.9809,8.7863,8.9264,352787.0
2020-11-10 09:50:00,11.47,11.54,11.43,11.53,211942.0,8.9264,8.9809,8.8953,8.9731,211942.0
2020-11-10 10:00:00,11.53,11.54,11.39,11.47,189634.0,8.9731,8.9809,8.8641,8.9264,189634.0
2020-11-10 10:10:00,11.48,11.64,11.48,11.64,268470.0,8.9342,9.0587,8.9342,9.0587,268470.0
2020-11-10 10:20:00,11.64,11.7,11.58,11.69,368031.0,9.0587,9.1054,9.012,9.0976,368031.0
2020-11-10 10:30:00,11.69,11.69,11.51,11.54,532477.0,9.0976,9.0976,8.9575,8.9809,532477.0
2020-11-10 10:40:00,11.53,11.59,11.5,11.54,389566.0,8.9731,9.0198,8.9497,8.9809,389566.0
2020-11-10 10:50:00,11.53,11.58,11.44,11.58,330827.0,8.9731,9.012,8.903,9.012,330827.0
2020-11-10 11:00:00,11.58,11.67,11.56,11.61,202458.0,9.012,9.082,8.9964,9.0353,202458.0
2020-11-10 11:10:00,11.6,11.62,11.56,11.58,128872.0,9.0276,9.0431,8.9964,9.012,128872.0
2020-11-10 11:20:00,11.57,11.58,11.5,11.53,208320.0,9.0042,9.012,8.9497,8.9731,208320.0
2020-11-10 11:30:00,11.52,11.59,11.51,11.54,282587.0,8.9653,9.0198,8.9575,8.9809,282587.0
2020-11-10 11:40:00,11.53,11.62,11.52,11.61,197085.0,8.9731,9.0431,8.9653,9.0353,197085.0
2020-11-10 11:50:00,11.6,11.7,11.6,11.68,175125.0,9.0276,9.1054,9.0276,9.0898,175125.0
2020-11-10 12:00:00,11.68,11.69,11.59,11.6,259967.0,9.0898,9.0976,9.0198,9.0276,259967.0
2020-11-10 12:10:00,11.6,11.73,11.59,11.7,262147.0,9.0276,9.1287,9.0198,9.1054,262147.0
2020-11-10 12:20:00,11.7,11.75,11.69,11.75,180216.0,9.1054,9.1443,9.0976,9.1443,180216.0
2020-11-10 12:30:00,11.75,11.76,11.69,11.72,103205.0,9.1443,9.1521,9.0976,9.1209,103205.0
2020-11-10 12:40:00,11.72,11.74,11.7,11.72,148921.0,9.1209,9.1365,9.1054,9.1209,148921.0
2020-11-10 12:50:00,11.72,11.75,11.71,11.73,152797.0,9.1209,9.1443,9.1132,9.1287,152797.0
2020-11-10 13:00:00,11.73,11.73,11.66,11.7,141968.0,9.1287,9.1287,9.0743,9.1054,141968.0
2020-11-10 13:10:00,11.7,11.71,11.64,11.66,112005.0,9.1054,9.1132,9.0587,9.0743,112005.0
2020-11-10 13:20:00,11.66,11.69,11.62,11.63,283916.0,9.0743,9.0976,9.0431,9.0509,283916.0
2020-11-10 13:30:00,11.63,11.67,11.61,11.62,185208.0,9.0509,9.082,9.0353,9.0431,185208.0
2020-11-10 13:40:00,11.62,11.63,11.58,11.59,281581.0,9.0431,9.0509,9.012,9.0198,281581.0
2020-11-10 13:50:00,11.58,11.66,11.55,11.65,117946.0,9.012,9.0743,8.9886,9.0665,117946.0
2020-11-10 14:00:00,11.65,11.66,11.59,11.61,92250.0,9.0665,9.0743,9.0198,9.0353,92250.0
2020-11-10 14:10:00,11.61,11.64,11.58,11.6,113209.0,9.0353,9.0587,9.012,9.0276,113209.0
2020-11-10 14:20:00,11.6,11.68,11.59,11.67,137947.0,9.0276,9.0898,9.0198,9.082,137947.0
2020-11-10 14:30:00,11.67,11.71,11.63,11.64,269596.0,9.082,9.1132,9.0509,9.0587,269596.0
2020-11-10 14:40:00,11.64,11.65,11.61,11.62,138872.0,9.0587,9.0665,9.0353,9.0431,138872.0
2020-11-10 14:50:00,11.61,11.69,11.61,11.68,200379.0,9.0353,9.0976,9.0353,9.0898,200379.0
2020-11-10 15:00:00,11.68,11.72,11.67,11.7,161504.0,9.0898,9.1209,9.082,9.1054,161504.0
2020-11-10 15:10:00,11.7,11.76,11.69,11.74,364495.0,9.1054,9.1521,9.0976,9.1365,364495.0
2020-11-10 15:20:00,11.75,11.77,11.7,11.74,218401.0,9.1443,9.1599,9.1054,9.1365,218401.0
2020-11-10 15:30:00,11.74,11.75,11.66,11.68,344146.0,9.1365,9.1443,9.0743,9.0898,344146.0
2020-11-10 15:40:00,11.68,11.72,11.67,11.7,417512.0,9.0898,9.1209,9.082,9.1054,417512.0
2020-11-10 15:50:00,11.71,11.78,11.69,11.77,1177782.0,9.1132,9.1676,9.0976,9.1599,1177782.0
2020-11-11 09:30:00,11.94,11.96,11.8,11.89,588246.0,9.2922,9.3077,9.1832,9.2532,588246.0
2020-11-11 09:40:00,11.89,11.94,11.8,11.89,270195.0,9.2532,9.2922,9.1832,9.2532,270195.0
2020-11-11 09:50:00,11.88,11.95,11.82,11.85,176743.0,9.2455,9.2999,9.1988,9.2221,176743.0
2020-11-11 10:00:00,11.85,11.88,11.83,11.87,331192.0,9.2221,9.2455,9.2066,9.2377,331192.0
2020-11-11 10:10:00,11.87,11.94,11.85,11.88,170562.0,9.2377,9.2922,9.2221,9.2455,170562.0
2020-11-11 10:20:00,11.88,11.95,11.84,11.92,198447.0,9.2455,9.2999,9.2143,9.2766,198447.0
2020-11-11 10:30:00,11.92,11.93,11.86,11.93,161445.0,9.2766,9.2844,9.2299,9.2844,161445.0
2020-11-11 10:40:00,11.92,11.93,11.82,11.9,467165.0,9.2766,9.2844,9.1988,9.261,467165.0
2020-11-11 10:50:00,11.89,11.93,11.77,11.79,249830.0,9.2532,9.2844,9.1599,9.1754,249830.0
2020-11-11 11:00:00,11.79,11.83,11.76,11.83,156011.0,9.1754,9.2066,9.1521,9.2066,156011.0
2020-11-11 11:10:00,11.83,11.83,11.78,11.8,184792.0,9.2066,9.2066,9.1676,9.1832,184792.0
2020-11-11 11:20:00,11.8,11.87,11.78,11.85,146669.0,9.1832,9.2377,9.1676,9.2221,146669.0
2020-11-11 11:30:00,11.86,11.86,11.8,11.8,158674.0,9.2299,9.2299,9.1832,9.1832,158674.0
2020-11-11 11:40:00,11.81,11.83,11.8,11.82,115178.0,9.191,9.2066,9.1832,9.1988,115178.0
2020-11-11 11:50:00,11.81,11.83,11.8,11.82,137477.0,9.191,9.2066,9.1832,9.1988,137477.0
2020-11-11 12:00:00,11.82,11.82,11.74,11.76,212252.0,9.1988,9.1988,9.1365,9.1521,212252.0
2020-11-11 12:10:00,11.76,11.76,11.68,11.73,219222.0,9.1521,9.1521,9.0898,9.1287,219222.0
2020-11-11 12:20:00,11.72,11.73,11.63,11.63,108274.0,9.1209,9.1287,9.0509,9.0509,108274.0
2020-11-11 12:30:00,11.64,11.66,11.62,11.62,85994.0,9.0587,9.0743,9.0431,9.0431,85994.0
2020-11-11 12:40:00,11.62,11.68,11.61,11.66,75571.0,9.0431,9.0898,9.0353,9.0743,75571.0
2020-11-11 12:50:00,11.66,11.71,11.65,11.68,118234.0,9.0743,9.1132,9.0665,9.0898,118234.0
2020-11-11 13:00:00,11.68,11.7,11.66,11.66,77157.0,9.0898,9.1054,9.0743,9.0743,77157.0
2020-11-11 13:10:00,11.67,11.69,11.63,11.68,94920.0,9.082,9.0976,9.0509,9.0898,94920.0
2020-11-11 13:20:00,11.69,11.72,11.67,11.7,118570.0,9.0976,9.1209,9.082,9.1054,118570.0
2020-11-11 13:30:00,11.7,11.78,11.68,11.75,117644.0,9.1054,9.1676,9.0898,9.1443,117644.0
2020-11-11 13:40:00,11.75,11.78,11.74,11.78,116086.0,9.1443,9.1676,9.1365,9.1676,116086.0
2020-11-11 13:50:00,11.78,11.79,11.75,11.76,73609.0,9.1676,9.1754,9.1443,9.1521,73609.0
2020-11-11 14:00:00,11.77,11.77,11.72,11.73,94308.0,9.1599,9.1599,9.1209,9.1287,94308.0
2020-11-11 14:10:00,11.73,11.75,11.71,11.74,132107.0,9.1287,9.1443,9.1132,9.1365,132107.0
2020-11-11 14:20:00,11.74,11.76,11.71,11.71,181885.0,9.1365,9.1521,9.1132,9.1132,181885.0
2020-11-11 14:30:00,11.71,11.74,11.7,11.73,154422.0,9.1132,9.1365,9.1054,9.1287,154422.0
2020-11-11 14:40:00,11.73,11.73,11.68,11.7,219363.0,9.1287,9.1287,9.0898,9.1054,219363.0
2020-11-11 14:50:00,11.7,11.73,11.68,11.73,240518.0,9.1054,9.1287,9.0898,9.1287,240518.0
2020-11-11 15:00:00,11.73,11.74,11.67,11.68,185996.0,9.1287,9.1365,9.082,9.0898,185996.0
2020-11-11 15:10:00,11.68,11.69,11.63,11.63,170146.0,9.0898,9.0976,9.0509,9.0509,170146.0
2020-11-11 15:20:00,11.63,11.64,11.59,11.6,188375.0,9.0509,9.0587,9.0198,9.0276,188375.0
2020-11-11 15:30:00,11.61,11.63,11.58,11.59,299076.0,9.0353,9.0509,9.012,9.0198,299076.0
2020-11-11 15:40:00,11.59,11.64,11.57,11.64,374796.0,9.0198,9.0587,9.0042,9.0587,374796.0
2020-11-11 15:50:00,11.64,11.69,11.62,11.67,748386.0,9.0587,9.0976,9.0431,9.082,748386.0
2020-11-12 09:30:00,11.4,11.6,11.34,11.53,310021.0,8.8719,9.0276,8.8252,8.9731,310021.0
2020-11-12 09:40:00,11.52,11.6,11.45,11.57,204043.0,8.9653,9.0276,8.9108,9.0042,204043.0
2020-11-12 09:50:00,11.57,11.62,11.48,11.61,273842.0,9.0042,9.0431,8.9342,9.0353,273842.0
2020-11-12 10:00:00,11.61,11.73,11.58,11.73,164904.0,9.0353,9.1287,9.012,9.1287,164904.0
2020-11-12 10:10:00,11.73,11.82,11.7,11.8,105723.0,9.1287,9.1988,9.1054,9.1832,105723.0
2020-11-12 10:20:00,11.8,11.82,11.69,11.71,118639.0,9.1832,9.1988,9.0976,9.1132,118639.0
2020-11-12 10:30:00,11.71,11.77,11.69,11.74,100360.0,9.1132,9.1599,9.0976,9.1365,100360.0
2020-11-12 10:40:00,11.74,11.78,11.72,11.72,115719.0,9.1365,9.1676,9.1209,9.1209,115719.0
2020-11-12 10:50:00,11.73,11.76,11.69,11.75,169261.0,9.1287,9.1521,9.0976,9.1443,169261.0
2020-11-12 11:00:00,11.76,11.76,11.59,11.66,236686.0,9.1521,9.1521,9.0198,9.0743,236686.0
2020-11-12 11:10:00,11.66,11.7,11.65,11.67,147295.0,9.0743,9.1054,9.0665,9.082,147295.0
2020-11-12 11:20:00,11.67,11.7,11.61,11.61,56591.0,9.082,9.1054,9.0353,9.0353,56591.0
2020-11-12 11:30:00,11.62,11.65,11.6,11.63,56945.0,9.0431,9.0665,9.0276,9.0509,56945.0
2020-11-12 11:40:00,11.62,11.65,11.61,11.62,94605.0,9.0431,9.0665,9.0353,9.0431,94605.0
2020-11-12 11:50:00,11.63,11.67,11.58,11.61,86183.0,9.0509,9.082,9.012,9.0353,86183.0
2020-11-12 12:00:00,11.61,11.62,11.54,11.57,115503.0,9.0353,9.0431,8.9809,9.0042,115503.0
2020-11-12 12:10:00,11.56,11.57,11.54,11.54,143008.0,8.9964,9.0042,8.9809,8.9809,143008.0
2020-11-12 12:20:00,11.55,11.58,11.49,11.51,172985.0,8.9886,9.012,8.942,8.9575,172985.0
2020-11-12 12:30:00,11.5,11.51,11.46,11.46,96000.0,8.9497,8.9575,8.9186,8.9186,96000.0
2020-11-12 12:40:00,11.46,11.47,11.39,11.4,123538.0,8.9186,8.9264,8.8641,8.8719,123538.0
2020-11-12 12:50:00,11.4,11.42,11.36,11.42,100100.0,8.8719,8.8875,8.8408,8.8875,100100.0
2020-11-12 13:00:00,11.42,11.43,11.36,11.38,65063.0,8.8875,8.8953,8.8408,8.8563,65063.0
2020-11-12 13:10:00,11.38,11.4,11.3,11.34,148122.0,8.8563,8.8719,8.7941,8.8252,148122.0
2020-11-12 13:20:00,11.35,11.37,11.31,11.36,128952.0,8.833,8.8486,8.8019,8.8408,128952.0
2020-11-12 13:30:00,11.36,11.41,11.35,11.4,90479.0,8.8408,8.8797,8.833,8.8719,90479.0
2020-11-12 13:40:00,11.4,11.42,11.35,11.37,86725.0,8.8719,8.8875,8.833,8.8486,86725.0
2020-11-12 13:50:00,11.37,11.4,11.35,11.38,61575.0,8.8486,8.8719,8.833,8.8563,61575.0
2020-11-12 14:00:00,11.38,11.41,11.35,11.36,88872.0,8.8563,8.8797,8.833,8.8408,88872.0
2020-11-12 14:10:00,11.36,11.37,11.25,11.25,105759.0,8.8408,8.8486,8.7552,8.7552,105759.0
2020-11-12 14:20:00,11.25,11.28,11.23,11.24,99889.0,8.7552,8.7785,8.7396,8.7474,99889.0
2020-11-12 14:30:00,11.25,11.29,11.19,11.19,171180.0,8.7552,8.7863,8.7085,8.7085,171180.0
2020-11-12 14:40:00,11.2,11.2,11.12,11.13,189506.0,8.7163,8.7163,8.654,8.6618,189506.0
2020-11-12 14:50:00,11.13,11.16,11.1,11.13,172403.0,8.6618,8.6851,8.6384,8.6618,172403.0
2020-11-12 15:00:00,11.13,11.14,11.06,11.08,201696.0,8.6618,8.6696,8.6073,8.6229,201696.0
2020-11-12 15:10:00,11.09,11.18,11.08,11.17,180490.0,8.6307,8.7007,8.6229,8.6929,180490.0
2020-11-12 15:20:00,11.17,11.21,11.16,11.18,157667.0,8.6929,8.724,8.6851,8.7007,157667.0
2020-11-12 15:30:00,11.17,11.18,11.09,11.14,252030.0,8.6929,8.7007,8.6307,8.6696,252030.0
2020-11-12 15:40:00,11.14,11.16,11.1,11.13,242350.0,8.6696,8.6851,8.6384,8.6618,242350.0
2020-11-12 15:50:00,11.13,11.24,11.12,11.22,697859.0,8.6618,8.7474,8.654,8.7318,697859.0
2020-11-13 09:30:00,11.34,11.49,11.29,11.46,263143.0,8.8252,8.942,8.7863,8.9186,263143.0
2020-11-13 09:40:00,11.46,11.51,11.43,11.5,167243.0,8.9186,8.9575,8.8953,8.9497,167243.0
2020-11-13 09:50:00,11.5,11.6,11.46,11.58,127052.0,8.9497,9.0276,8.9186,9.012,127052.0
2020-11-13 10:00:00,11.58,11.65,11.56,11.63,114787.0,9.012,9.0665,8.9964,9.0509,114787.0
2020-11-13 10:10:00,11.63,11.69,11.57,11.62,141182.0,9.0509,9.0976,9.0042,9.0431,141182.0
2020-11-13 10:20:00,11.62,11.64,11.57,11.64,133785.0,9.0431,9.0587,9.0042,9.0587,133785.0
2020-11-13 10:30:00,11.63,11.64,11.55,11.57,121552.0,9.0509,9.0587,8.9886,9.0042,121552.0
2020-11-13 10:40:00,11.57,11.64,11.57,11.62,95953.0,9.0042,9.0587,9.0042,9.0431,95953.0
2020-11-13 10:50:00,11.61,11.64,11.53,11.54,75455.0,9.0353,9.0587,8.9731,8.9809,75455.0
2020-11-13 11:00:00,11.54,11.56,11.46,11.48,120488.0,8.9809,8.9964,8.9186,8.9342,120488.0
2020-11-13 11:10:00,11.49,11.5,11.45,11.47,164189.0,8.942,8.9497,8.9108,8.9264,164189.0
2020-11-13 11:20:00,11.47,11.52,11.44,11.51,195471.0,8.9264,8.9653,8.903,8.9575,195471.0
2020-11-13 11:30:00,11.52,11.54,11.46,11.49,109234.0,8.9653,8.9809,8.9186,8.942,109234.0
2020-11-13 11:40:00,11.5,11.54,11.49,11.5,95587.0,8.9497,8.9809,8.942,8.9497,95587.0
2020-11-13 11:50:00,11.51,11.51,11.48,11.48,52909.0,8.9575,8.9575,8.9342,8.9342,52909.0
2020-11-13 12:00:00,11.49,11.52,11.48,11.52,75386.0,8.942,8.9653,8.9342,8.9653,75386.0
2020-11-13 12:10:00,11.52,11.57,11.51,11.57,66676.0,8.9653,9.0042,8.9575,9.0042,66676.0
2020-11-13 12:20:00,11.57,11.59,11.55,11.58,45151.0,9.0042,9.0198,8.9886,9.012,45151.0
2020-11-13 12:30:00,11.59,11.64,11.58,11.62,73972.0,9.0198,9.0587,9.012,9.0431,73972.0
2020-11-13 12:40:00,11.61,11.64,11.57,11.63,83559.0,9.0353,9.0587,9.0042,9.0509,83559.0
2020-11-13 12:50:00,11.63,11.65,11.62,11.65,47020.0,9.0509,9.0665,9.0431,9.0665,47020.0
2020-11-13 13:00:00,11.64,11.68,11.62,11.67,48619.0,9.0587,9.0898,9.0431,9.082,48619.0
2020-11-13 13:10:00,11.68,11.68,11.63,11.67,90161.0,9.0898,9.0898,9.0509,9.082,90161.0
2020-11-13 13:20:00,11.66,11.69,11.64,11.68,74020.0,9.0743,9.0976,9.0587,9.0898,74020.0
2020-11-13 13:30:00,11.68,11.73,11.66,11.73,103481.0,9.0898,9.1287,9.0743,9.1287,103481.0
2020-11-13 13:40:00,11.73,11.77,11.72,11.75,137338.0,9.1287,9.1599,9.1209,9.1443,137338.0
2020-11-13 13:50:00,11.75,11.77,11.73,11.74,113802.0,9.1443,9.1599,9.1287,9.1365,113802.0
2020-11-13 14:00:00,11.74,11.76,11.72,11.74,99651.0,9.1365,9.1521,9.1209,9.1365,99651.0
2020-11-13 14:10:00,11.74,11.76,11.71,11.74,100473.0,9.1365,9.1521,9.1132,9.1365,100473.0
2020-11-13 14:20:00,11.74,11.78,11.74,11.78,96312.0,9.1365,9.1676,9.1365,9.1676,96312.0
2020-11-13 14:30:00,11.78,11.83,11.77,11.82,130168.0,9.1676,9.2066,9.1599,9.1988,130168.0
2020-11-13 14:40:00,11.81,11.82,11.74,11.76,87462.0,9.191,9.1988,9.1365,9.1521,87462.0
2020-11-13 14:50:00,11.75,11.82,11.75,11.8,89210.0,9.1443,9.1988,9.1443,9.1832,89210.0
2020-11-13 15:00:00,11.81,11.83,11.77,11.78,112409.0,9.191,9.2066,9.1599,9.1676,112409.0
2020-11-13 15:10:00,11.78,11.8,11.74,11.79,106892.0,9.1676,9.1832,9.1365,9.1754,106892.0
2020-11-13 15:20:00,11.78,11.79,11.74,11.77,157925.0,9.1676,9.1754,9.1365,9.1599,157925.0
2020-11-13 15:30:00,11.77,11.82,11.76,11.78,222364.0,9.1599,9.1988,9.1521,9.1676,222364.0
2020-11-13 15:40:00,11.78,11.82,11.77,11.79,201807.0,9.1676,9.1988,9.1599,9.1754,201807.0
2020-11-13 15:50:00,11.79,11.8,11.72,11.78,789342.0,9.1754,9.1832,9.1209,9.1676,789342.0
2020-11-16 09:30:00,12.53,12.58,12.32,12.32,548330.0,9.7513,9.7902,9.5879,9.5879,548330.0
2020-11-16 09:40:00,12.32,12.32,12.21,12.24,272077.0,9.5879,9.5879,9.5023,9.5256,272077.0
2020-11-16 09:50:00,12.24,12.4,12.23,12.4,257590.0,9.5256,9.6501,9.5178,9.6501,257590.0
2020-11-16 10:00:00,12.4,12.42,12.34,12.41,156018.0,9.6501,9.6657,9.6035,9.6579,156018.0
2020-11-16 10:10:00,12.41,12.49,12.4,12.45,196074.0,9.6579,9.7202,9.6501,9.6891,196074.0
2020-11-16 10:20:00,12.45,12.5,12.36,12.37,227642.0,9.6891,9.728,9.619,9.6268,227642.0
2020-11-16 10:30:00,12.37,12.43,12.31,12.43,313917.0,9.6268,9.6735,9.5801,9.6735,313917.0
2020-11-16 10:40:00,12.42,12.45,12.37,12.4,157654.0,9.6657,9.6891,9.6268,9.6501,157654.0
2020-11-16 10:50:00,12.39,12.39,12.31,12.38,109762.0,9.6424,9.6424,9.5801,9.6346,109762.0
2020-11-16 11:00:00,12.38,12.45,12.34,12.36,141530.0,9.6346,9.6891,9.6035,9.619,141530.0
2020-11-16 11:10:00,12.36,12.37,12.3,12.36,125348.0,9.619,9.6268,9.5723,9.619,125348.0
2020-11-16 11:20:00,12.36,12.45,12.33,12.43,129741.0,9.619,9.6891,9.5957,9.6735,129741.0
2020-11-16 11:30:00,12.43,12.45,12.4,12.45,101261.0,9.6735,9.6891,9.6501,9.6891,101261.0
2020-11-16 11:40:00,12.44,12.54,12.44,12.52,141103.0,9.6813,9.7591,9.6813,9.7435,141103.0
2020-11-16 11:50:00,12.52,12.54,12.45,12.46,130967.0,9.7435,9.7591,9.6891,9.6968,130967.0
2020-11-16 12:00:00,12.46,12.47,12.42,12.46,99957.0,9.6968,9.7046,9.6657,9.6968,99957.0
2020-11-16 12:10:00,12.45,12.45,12.39,12.41,109818.0,9.6891,9.6891,9.6424,9.6579,109818.0
2020-11-16 12:20:00,12.41,12.43,12.38,12.4,134028.0,9.6579,9.6735,9.6346,9.6501,134028.0
2020-11-16 12:30:00,12.4,12.47,12.39,12.46,232989.0,9.6501,9.7046,9.6424,9.6968,232989.0
2020-11-16 12:40:00,12.46,12.47,12.42,12.44,226876.0,9.6968,9.7046,9.6657,9.6813,226876.0
2020-11-16 12:50:00,12.43,12.49,12.43,12.49,175715.0,9.6735,9.7202,9.6735,9.7202,175715.0
2020-11-16 13:00:00,12.49,12.52,12.48,12.48,99891.0,9.7202,9.7435,9.7124,9.7124,99891.0
2020-11-16 13:10:00,12.49,12.51,12.47,12.5,154319.0,9.7202,9.7358,9.7046,9.728,154319.0
2020-11-16 13:20:00,12.5,12.51,12.47,12.47,175786.0,9.728,9.7358,9.7046,9.7046,175786.0
2020-11-16 13:30:00,12.47,12.48,12.4,12.42,121916.0,9.7046,9.7124,9.6501,9.6657,121916.0
2020-11-16 13:40:00,12.41,12.42,12.36,12.38,166556.0,9.6579,9.6657,9.619,9.6346,166556.0
2020-11-16 13:50:00,12.37,12.42,12.37,12.4,178835.0,9.6268,9.6657,9.6268,9.6501,178835.0
2020-11-16 14:00:00,12.4,12.45,12.37,12.44,134642.0,9.6501,9.6891,9.6268,9.6813,134642.0
2020-11-16 14:10:00,12.44,12.46,12.42,12.44,124748.0,9.6813,9.6968,9.6657,9.6813,124748.0
2020-11-16 14:20:00,12.44,12.48,12.43,12.46,182160.0,9.6813,9.7124,9.6735,9.6968,182160.0
2020-11-16 14:30:00,12.46,12.49,12.44,12.45,167589.0,9.6968,9.7202,9.6813,9.6891,167589.0
2020-11-16 14:40:00,12.45,12.48,12.44,12.46,168283.0,9.6891,9.7124,9.6813,9.6968,168283.0
2020-11-16 14:50:00,12.46,12.55,12.46,12.54,180303.0,9.6968,9.7669,9.6968,9.7591,180303.0
2020-11-16 15:00:00,12.54,12.54,12.44,12.47,183584.0,9.7591,9.7591,9.6813,9.7046,183584.0
2020-11-16 15:10:00,12.47,12.48,12.41,12.41,141824.0,9.7046,9.7124,9.6579,9.6579,141824.0
2020-11-16 15:20:00,12.41,12.49,12.41,12.45,172447.0,9.6579,9.7202,9.6579,9.6891,172447.0
2020-11-16 15:30:00,12.45,12.49,12.43,12.46,203937.0,9.6891,9.7202,9.6735,9.6968,203937.0
2020-11-16 15:40:00,12.46,12.53,12.46,12.51,353452.0,9.6968,9.7513,9.6968,9.7358,353452.0
2020-11-16 15:50:00,12.5,12.54,12.47,12.53,699958.0,9.728,9.7591,9.7046,9.7513,699958.0
2020-11-17 09:30:00,12.4,12.43,12.27,12.36,544467.0,9.6501,9.6735,9.549,9.619,544467.0
2020-11-17 09:40:00,12.35,12.57,12.32,12.54,460564.0,9.6112,9.7824,9.5879,9.7591,460564.0
2020-11-17 09:50:00,12.54,12.58,12.37,12.38,477444.0,9.7591,9.7902,9.6268,9.6346,477444.0
2020-11-17 10:00:00,12.38,12.45,12.34,12.41,323350.0,9.6346,9.6891,9.6035,9.6579,323350.0
2020-11-17 10:10:00,12.41,12.59,12.41,12.57,208493.0,9.6579,9.798,9.6579,9.7824,208493.0
2020-11-17 10:20:00,12.58,12.66,12.57,12.62,259220.0,9.7902,9.8525,9.7824,9.8214,259220.0
2020-11-17 10:30:00,12.62,12.65,12.57,12.6,126815.0,9.8214,9.8447,9.7824,9.8058,126815.0
2020-11-17 10:40:00,12.6,12.66,12.57,12.62,149054.0,9.8058,9.8525,9.7824,9.8214,149054.0
2020-11-17 10:50:00,12.62,12.71,12.6,12.7,230263.0,9.8214,9.8914,9.8058,9.8836,230263.0
2020-11-17 11:00:00,12.71,12.8,12.67,12.79,258631.0,9.8914,9.9614,9.8603,9.9537,258631.0
2020-11-17 11:10:00,12.79,12.87,12.78,12.86,336689.0,9.9537,10.0159,9.9459,10.0081,336689.0
2020-11-17 11:20:00,12.86,12.95,12.85,12.91,329173.0,10.0081,10.0782,10.0004,10.0471,329173.0
2020-11-17 11:30:00,12.9,12.93,12.88,12.92,211472.0,10.0393,10.0626,10.0237,10.0548,211472.0
2020-11-17 11:40:00,12.92,12.92,12.82,12.88,175464.0,10.0548,10.0548,9.977,10.0237,175464.0
2020-11-17 11:50:00,12.87,12.91,12.81,12.86,108466.0,10.0159,10.0471,9.9692,10.0081,108466.0
2020-11-17 12:00:00,12.86,12.87,12.8,12.8,114282.0,10.0081,10.0159,9.9614,9.9614,114282.0
2020-11-17 12:10:00,12.81,12.87,12.79,12.84,88219.0,9.9692,10.0159,9.9537,9.9926,88219.0
2020-11-17 12:20:00,12.85,12.96,12.84,12.96,162727.0,10.0004,10.086,9.9926,10.086,162727.0
2020-11-17 12:30:00,12.96,12.98,12.93,12.95,149002.0,10.086,10.1015,10.0626,10.0782,149002.0
2020-11-17 12:40:00,12.95,12.96,12.91,12.92,172305.0,10.0782,10.086,10.0471,10.0548,172305.0
2020-11-17 12:50:00,12.91,12.92,12.86,12.9,186049.0,10.0471,10.0548,10.0081,10.0393,186049.0
2020-11-17 13:00:00,12.9,12.92,12.86,12.86,150708.0,10.0393,10.0548,10.0081,10.0081,150708.0
2020-11-17 13:10:00,12.87,12.92,12.84,12.91,82507.0,10.0159,10.0548,9.9926,10.0471,82507.0
2020-11-17 13:20:00,12.92,12.92,12.84,12.87,134855.0,10.0548,10.0548,9.9926,10.0159,134855.0
2020-11-17 13:30:00,12.87,12.91,12.84,12.91,138098.0,10.0159,10.0471,9.9926,10.0471,138098.0
2020-11-17 13:40:00,12.91,12.97,12.9,12.95,128596.0,10.0471,10.0937,10.0393,10.0782,128596.0
2020-11-17 13:50:00,12.96,12.96,12.84,12.88,146326.0,10.086,10.086,9.9926,10.0237,146326.0
2020-11-17 14:00:00,12.88,12.92,12.87,12.9,112173.0,10.0237,10.0548,10.0159,10.0393,112173.0
2020-11-17 14:10:00,12.9,12.98,12.89,12.95,152766.0,10.0393,10.1015,10.0315,10.0782,152766.0
2020-11-17 14:20:00,12.95,12.96,12.9,12.93,156454.0,10.0782,10.086,10.0393,10.0626,156454.0
2020-11-17 14:30:00,12.93,12.93,12.89,12.91,103653.0,10.0626,10.0626,10.0315,10.0471,103653.0
2020-11-17 14:40:00,12.92,12.99,12.91,12.98,150077.0,10.0548,10.1093,10.0471,10.1015,150077.0
2020-11-17 14:50:00,12.99,13.03,12.95,12.97,339612.0,10.1093,10.1404,10.0782,10.0937,339612.0
2020-11-17 15:00:00,12.98,12.98,12.93,12.93,171413.0,10.1015,10.1015,10.0626,10.0626,171413.0
2020-11-17 15:10:00,12.93,12.95,12.88,12.9,206784.0,10.0626,10.0782,10.0237,10.0393,206784.0
2020-11-17 15:20:00,12.9,12.94,12.88,12.91,260744.0,10.0393,10.0704,10.0237,10.0471,260744.0
2020-11-17 15:30:00,12.9,12.96,12.89,12.93,302022.0,10.0393,10.086,10.0315,10.0626,302022.0
2020-11-17 15:40:00,12.93,13.05,12.93,13.03,337453.0,10.0626,10.156,10.0626,10.1404,337453.0
2020-11-17 15:50:00,13.04,13.11,13.01,13.11,1338684.0,10.1482,10.2027,10.1249,10.2027,1338684.0
2020-11-18 09:30:00,13.22,13.25,13.04,13.13,391101.0,10.2883,10.3117,10.1482,10.2183,391101.0
2020-11-18 09:40:00,13.13,13.3,13.12,13.26,270933.0,10.2183,10.3506,10.2105,10.3194,270933.0
2020-11-18 09:50:00,13.26,13.28,13.14,13.16,288784.0,10.3194,10.335,10.226,10.2416,288784.0
2020-11-18 10:00:00,13.17,13.22,13.15,13.2,259295.0,10.2494,10.2883,10.2338,10.2727,259295.0
2020-11-18 10:10:00,13.2,13.21,13.11,13.11,139459.0,10.2727,10.2805,10.2027,10.2027,139459.0
2020-11-18 10:20:00,13.11,13.2,13.07,13.2,156639.0,10.2027,10.2727,10.1716,10.2727,156639.0
2020-11-18 10:30:00,13.2,13.2,13.12,13.15,208922.0,10.2727,10.2727,10.2105,10.2338,208922.0
2020-11-18 10:40:00,13.15,13.19,13.1,13.19,208883.0,10.2338,10.265,10.1949,10.265,208883.0
2020-11-18 10:50:00,13.19,13.26,13.18,13.25,180405.0,10.265,10.3194,10.2572,10.3117,180405.0
2020-11-18 11:00:00,13.25,13.44,13.25,13.43,423296.0,10.3117,10.4595,10.3117,10.4517,423296.0
2020-11-18 11:10:00,13.43,13.51,13.42,13.5,242957.0,10.4517,10.514,10.444,10.5062,242957.0
2020-11-18 11:20:00,13.51,13.53,13.45,13.49,245750.0,10.514,10.5296,10.4673,10.4984,245750.0
2020-11-18 11:30:00,13.5,13.51,13.44,13.49,321520.0,10.5062,10.514,10.4595,10.4984,321520.0
2020-11-18 11:40:00,13.49,13.62,13.48,13.58,297658.0,10.4984,10.5996,10.4906,10.5685,297658.0
2020-11-18 11:50:00,13.58,13.59,13.51,13.59,216997.0,10.5685,10.5763,10.514,10.5763,216997.0
2020-11-18 12:00:00,13.59,13.62,13.45,13.46,187878.0,10.5763,10.5996,10.4673,10.4751,187878.0
2020-11-18 12:10:00,13.47,13.49,13.44,13.48,129073.0,10.4829,10.4984,10.4595,10.4906,129073.0
2020-11-18 12:20:00,13.48,13.52,13.44,13.45,119303.0,10.4906,10.5218,10.4595,10.4673,119303.0
2020-11-18 12:30:00,13.44,13.45,13.39,13.44,89751.0,10.4595,10.4673,10.4206,10.4595,89751.0
2020-11-18 12:40:00,13.44,13.5,13.43,13.5,78035.0,10.4595,10.5062,10.4517,10.5062,78035.0
2020-11-18 12:50:00,13.5,13.54,13.47,13.53,144752.0,10.5062,10.5373,10.4829,10.5296,144752.0
2020-11-18 13:00:00,13.54,13.59,13.53,13.59,130460.0,10.5373,10.5763,10.5296,10.5763,130460.0
2020-11-18 13:10:00,13.59,13.64,13.57,13.57,148699.0,10.5763,10.6152,10.5607,10.5607,148699.0
2020-11-18 13:20:00,13.58,13.59,13.49,13.5,143992.0,10.5685,10.5763,10.4984,10.5062,143992.0
2020-11-18 13:30:00,13.5,13.58,13.47,13.57,129829.0,10.5062,10.5685,10.4829,10.5607,129829.0
2020-11-18 13:40:00,13.57,13.6,13.49,13.51,168352.0,10.5607,10.584,10.4984,10.514,168352.0
2020-11-18 13:50:00,13.51,13.53,13.47,13.49,191680.0,10.514,10.5296,10.4829,10.4984,191680.0
2020-11-18 14:00:00,13.49,13.55,13.48,13.55,148267.0,10.4984,10.5451,10.4906,10.5451,148267.0
2020-11-18 14:10:00,13.54,13.56,13.45,13.46,154279.0,10.5373,10.5529,10.4673,10.4751,154279.0
2020-11-18 14:20:00,13.46,13.46,13.28,13.36,310277.0,10.4751,10.4751,10.335,10.3973,310277.0
2020-11-18 14:30:00,13.35,13.43,13.32,13.37,208309.0,10.3895,10.4517,10.3661,10.405,208309.0
2020-11-18 14:40:00,13.38,13.41,13.33,13.33,215297.0,10.4128,10.4362,10.3739,10.3739,215297.0
2020-11-18 14:50:00,13.34,13.35,13.25,13.27,397299.0,10.3817,10.3895,10.3117,10.3272,397299.0
2020-11-18 15:00:00,13.27,13.28,13.17,13.25,423272.0,10.3272,10.335,10.2494,10.3117,423272.0
2020-11-18 15:10:00,13.26,13.33,13.25,13.26,286093.0,10.3194,10.3739,10.3117,10.3194,286093.0
2020-11-18 15:20:00,13.26,13.26,13.13,13.13,429270.0,10.3194,10.3194,10.2183,10.2183,429270.0
2020-11-18 15:30:00,13.13,13.14,12.92,12.97,719771.0,10.2183,10.226,10.0548,10.0937,719771.0
2020-11-18 15:40:00,12.98,12.99,12.85,12.87,1041872.0,10.1015,10.1093,10.0004,10.0159,1041872.0
2020-11-18 15:50:00,12.87,12.92,12.75,12.76,1143432.0,10.0159,10.0548,9.9225,9.9303,1143432.0
2020-11-19 09:30:00,12.76,13.09,12.66,13.08,538072.0,9.9303,10.1871,9.8525,10.1794,538072.0
2020-11-19 09:40:00,13.08,13.27,13.03,13.18,460795.0,10.1794,10.3272,10.1404,10.2572,460795.0
2020-11-19 09:50:00,13.18,13.24,13.12,13.2,422224.0,10.2572,10.3039,10.2105,10.2727,422224.0
2020-11-19 10:00:00,13.21,13.27,13.09,13.17,557551.0,10.2805,10.3272,10.1871,10.2494,557551.0
2020-11-19 10:10:00,13.17,13.19,13.07,13.07,505713.0,10.2494,10.265,10.1716,10.1716,505713.0
2020-11-19 10:20:00,13.07,13.14,12.99,13.03,447490.0,10.1716,10.226,10.1093,10.1404,447490.0
2020-11-19 10:30:00,13.03,13.05,12.93,12.98,619430.0,10.1404,10.156,10.0626,10.1015,619430.0
2020-11-19 10:40:00,12.98,13.11,12.96,13.09,330329.0,10.1015,10.2027,10.086,10.1871,330329.0
2020-11-19 10:50:00,13.08,13.1,12.98,12.99,240303.0,10.1794,10.1949,10.1015,10.1093,240303.0
2020-11-19 11:00:00,12.99,13.09,12.94,13.09,221852.0,10.1093,10.1871,10.0704,10.1871,221852.0
2020-11-19 11:10:00,13.08,13.08,13.0,13.02,149425.0,10.1794,10.1794,10.1171,10.1327,149425.0
2020-11-19 11:20:00,13.02,13.14,12.98,13.09,182169.0,10.1327,10.226,10.1015,10.1871,182169.0
2020-11-19 11:30:00,13.1,13.12,13.01,13.07,255040.0,10.1949,10.2105,10.1249,10.1716,255040.0
2020-11-19 11:40:00,13.07,13.09,13.03,13.09,157525.0,10.1716,10.1871,10.1404,10.1871,157525.0
2020-11-19 11:50:00,13.09,13.1,12.94,12.98,172989.0,10.1871,10.1949,10.0704,10.1015,172989.0
2020-11-19 12:00:00,12.98,13.01,12.94,12.99,182555.0,10.1015,10.1249,10.0704,10.1093,182555.0
2020-11-19 12:10:00,12.99,13.01,12.89,12.9,159082.0,10.1093,10.1249,10.0315,10.0393,159082.0
2020-11-19 12:20:00,12.9,12.95,12.9,12.93,112496.0,10.0393,10.0782,10.0393,10.0626,112496.0
2020-11-19 12:30:00,12.94,12.97,12.9,12.96,130035.0,10.0704,10.0937,10.0393,10.086,130035.0
2020-11-19 12:40:00,12.96,13.0,12.91,13.0,327285.0,10.086,10.1171,10.0471,10.1171,327285.0
2020-11-19 12:50:00,12.99,13.11,12.95,13.1,338260.0,10.1093,10.2027,10.0782,10.1949,338260.0
2020-11-19 13:00:00,13.09,13.19,13.09,13.14,331049.0,10.1871,10.265,10.1871,10.226,331049.0
2020-11-19 13:10:00,13.14,13.3,13.14,13.28,185990.0,10.226,10.3506,10.226,10.335,185990.0
2020-11-19 13:20:00,13.28,13.34,13.24,13.25,165517.0,10.335,10.3817,10.3039,10.3117,165517.0
2020-11-19 13:30:00,13.25,13.27,13.23,13.26,112442.0,10.3117,10.3272,10.2961,10.3194,112442.0
2020-11-19 13:40:00,13.26,13.37,13.25,13.36,247736.0,10.3194,10.405,10.3117,10.3973,247736.0
2020-11-19 13:50:00,13.35,13.35,13.28,13.29,206988.0,10.3895,10.3895,10.335,10.3428,206988.0
2020-11-19 14:00:00,13.29,13.37,13.28,13.36,118872.0,10.3428,10.405,10.335,10.3973,118872.0
2020-11-19 14:10:00,13.36,13.39,13.33,13.37,102526.0,10.3973,10.4206,10.3739,10.405,102526.0
2020-11-19 14:20:00,13.37,13.41,13.3,13.33,103007.0,10.405,10.4362,10.3506,10.3739,103007.0
2020-11-19 14:30:00,13.33,13.42,13.32,13.42,102068.0,10.3739,10.444,10.3661,10.444,102068.0
2020-11-19 14:40:00,13.42,13.48,13.4,13.44,207244.0,10.444,10.4906,10.4284,10.4595,207244.0
2020-11-19 14:50:00,13.43,13.45,13.36,13.41,195623.0,10.4517,10.4673,10.3973,10.4362,195623.0
2020-11-19 15:00:00,13.41,13.44,13.38,13.41,194936.0,10.4362,10.4595,10.4128,10.4362,194936.0
2020-11-19 15:10:00,13.41,13.47,13.4,13.43,199543.0,10.4362,10.4829,10.4284,10.4517,199543.0
2020-11-19 15:20:00,13.43,13.47,13.4,13.43,199990.0,10.4517,10.4829,10.4284,10.4517,199990.0
2020-11-19 15:30:00,13.43,13.55,13.42,13.54,681771.0,10.4517,10.5451,10.444,10.5373,681771.0
2020-11-19 15:40:00,13.54,13.59,13.49,13.5,1164185.0,10.5373,10.5763,10.4984,10.5062,1164185.0
2020-11-19 15:50:00,13.51,13.58,13.5,13.57,1014373.0,10.514,10.5685,10.5062,10.5607,1014373.0
2020-11-20 09:30:00,13.5,13.5,13.23,13.4,637873.0,10.5062,10.5062,10.2961,10.4284,637873.0
2020-11-20 09:40:00,13.4,13.49,13.36,13.46,205968.0,10.4284,10.4984,10.3973,10.4751,205968.0
2020-11-20 09:50:00,13.45,13.45,13.25,13.33,314731.0,10.4673,10.4673,10.3117,10.3739,314731.0
2020-11-20 10:00:00,13.32,13.48,13.31,13.46,211480.0,10.3661,10.4906,10.3583,10.4751,211480.0
2020-11-20 10:10:00,13.46,13.5,13.38,13.46,197084.0,10.4751,10.5062,10.4128,10.4751,197084.0
2020-11-20 10:20:00,13.46,13.57,13.45,13.53,192228.0,10.4751,10.5607,10.4673,10.5296,192228.0
2020-11-20 10:30:00,13.53,13.56,13.49,13.51,129772.0,10.5296,10.5529,10.4984,10.514,129772.0
2020-11-20 10:40:00,13.52,13.55,13.47,13.51,196171.0,10.5218,10.5451,10.4829,10.514,196171.0
2020-11-20 10:50:00,13.52,13.53,13.44,13.51,161217.0,10.5218,10.5296,10.4595,10.514,161217.0
2020-11-20 11:00:00,13.51,13.51,13.45,13.46,83342.0,10.514,10.514,10.4673,10.4751,83342.0
2020-11-20 11:10:00,13.45,13.45,13.39,13.39,179388.0,10.4673,10.4673,10.4206,10.4206,179388.0
2020-11-20 11:20:00,13.38,13.4,13.32,13.34,115825.0,10.4128,10.4284,10.3661,10.3817,115825.0
2020-11-20 11:30:00,13.34,13.38,13.33,13.36,100852.0,10.3817,10.4128,10.3739,10.3973,100852.0
2020-11-20 11:40:00,13.36,13.39,13.31,13.33,159804.0,10.3973,10.4206,10.3583,10.3739,159804.0
2020-11-20 11:50:00,13.33,13.37,13.32,13.33,86124.0,10.3739,10.405,10.3661,10.3739,86124.0
2020-11-20 12:00:00,13.33,13.34,13.27,13.29,115041.0,10.3739,10.3817,10.3272,10.3428,115041.0
2020-11-20 12:10:00,13.29,13.29,13.24,13.25,189134.0,10.3428,10.3428,10.3039,10.3117,189134.0
2020-11-20 12:20:00,13.25,13.25,13.21,13.21,99773.0,10.3117,10.3117,10.2805,10.2805,99773.0
2020-11-20 12:30:00,13.21,13.22,13.11,13.12,203672.0,10.2805,10.2883,10.2027,10.2105,203672.0
2020-11-20 12:40:00,13.12,13.13,13.04,13.06,269298.0,10.2105,10.2183,10.1482,10.1638,269298.0
2020-11-20 12:50:00,13.06,13.07,13.03,13.07,182863.0,10.1638,10.1716,10.1404,10.1716,182863.0
2020-11-20 13:00:00,13.07,13.17,13.05,13.12,245322.0,10.1716,10.2494,10.156,10.2105,245322.0
2020-11-20 13:10:00,13.12,13.12,13.08,13.11,114305.0,10.2105,10.2105,10.1794,10.2027,114305.0
2020-11-20 13:20:00,13.11,13.15,13.1,13.15,114984.0,10.2027,10.2338,10.1949,10.2338,114984.0
2020-11-20 13:30:00,13.14,13.17,13.12,13.14,128844.0,10.226,10.2494,10.2105,10.226,128844.0
2020-11-20 13:40:00,13.13,13.19,13.11,13.19,128139.0,10.2183,10.265,10.2027,10.265,128139.0
2020-11-20 13:50:00,13.19,13.22,13.16,13.18,174883.0,10.265,10.2883,10.2416,10.2572,174883.0
2020-11-20 14:00:00,13.18,13.19,13.13,13.18,165009.0,10.2572,10.265,10.2183,10.2572,165009.0
2020-11-20 14:10:00,13.18,13.23,13.15,13.21,170064.0,10.2572,10.2961,10.2338,10.2805,170064.0
2020-11-20 14:20:00,13.21,13.25,13.19,13.24,173291.0,10.2805,10.3117,10.265,10.3039,173291.0
2020-11-20 14:30:00,13.24,13.26,13.19,13.21,149525.0,10.3039,10.3194,10.265,10.2805,149525.0
2020-11-20 14:40:00,13.21,13.25,13.16,13.18,167398.0,10.2805,10.3117,10.2416,10.2572,167398.0
2020-11-20 14:50:00,13.18,13.19,13.16,13.18,97999.0,10.2572,10.265,10.2416,10.2572,97999.0
2020-11-20 15:00:00,13.19,13.19,13.13,13.15,193851.0,10.265,10.265,10.2183,10.2338,193851.0
2020-11-20 15:10:00,13.14,13.16,13.09,13.1,171330.0,10.226,10.2416,10.1871,10.1949,171330.0
2020-11-20 15:20:00,13.11,13.14,13.09,13.11,230123.0,10.2027,10.226,10.1871,10.2027,230123.0
2020-11-20 15:30:00,13.11,13.18,13.1,13.18,226260.0,10.2027,10.2572,10.1949,10.2572,226260.0
2020-11-20 15:40:00,13.18,13.22,13.17,13.2,302959.0,10.2572,10.2883,10.2494,10.2727,302959.0
2020-11-20 15:50:00,13.2,13.21,13.14,13.16,865386.0,10.2727,10.2805,10.226,10.2416,865386.0
2020-11-23 09:30:00,13.49,13.7,13.43,13.69,471929.0,10.4984,10.6619,10.4517,10.6541,471929.0
2020-11-23 09:40:00,13.69,13.83,13.68,13.82,269765.0,10.6541,10.763,10.6463,10.7552,269765.0
2020-11-23 09:50:00,13.82,13.87,13.79,13.81,255235.0,10.7552,10.7942,10.7319,10.7475,255235.0
2020-11-23 10:00:00,13.8,13.93,13.77,13.86,256910.0,10.7397,10.8409,10.7163,10.7864,256910.0
2020-11-23 10:10:00,13.86,13.95,13.79,13.94,196705.0,10.7864,10.8564,10.7319,10.8486,196705.0
2020-11-23 10:20:00,13.94,13.96,13.83,13.85,419746.0,10.8486,10.8642,10.763,10.7786,419746.0
2020-11-23 10:30:00,13.85,14.03,13.84,14.02,424187.0,10.7786,10.9187,10.7708,10.9109,424187.0
2020-11-23 10:40:00,14.02,14.15,14.0,14.13,400435.0,10.9109,11.0121,10.8953,10.9965,400435.0
2020-11-23 10:50:00,14.13,14.15,14.1,14.11,318246.0,10.9965,11.0121,10.9732,10.9809,318246.0
2020-11-23 11:00:00,14.11,14.12,14.01,14.09,202920.0,10.9809,10.9887,10.9031,10.9654,202920.0
2020-11-23 11:10:00,14.1,14.18,14.06,14.16,263721.0,10.9732,11.0354,10.942,11.0198,263721.0
2020-11-23 11:20:00,14.17,14.3,14.17,14.26,319288.0,11.0276,11.1288,11.0276,11.0977,319288.0
2020-11-23 11:30:00,14.27,14.31,14.19,14.24,348234.0,11.1055,11.1366,11.0432,11.0821,348234.0
2020-11-23 11:40:00,14.23,14.25,14.12,14.15,144809.0,11.0743,11.0899,10.9887,11.0121,144809.0
2020-11-23 11:50:00,14.16,14.21,14.15,14.19,133465.0,11.0198,11.0588,11.0121,11.0432,133465.0
2020-11-23 12:00:00,14.19,14.21,14.12,14.16,117986.0,11.0432,11.0588,10.9887,11.0198,117986.0
2020-11-23 12:10:00,14.16,14.21,14.12,14.2,109164.0,11.0198,11.0588,10.9887,11.051,109164.0
2020-11-23 12:20:00,14.19,14.23,14.15,14.17,188127.0,11.0432,11.0743,11.0121,11.0276,188127.0
2020-11-23 12:30:00,14.17,14.18,14.11,14.15,112067.0,11.0276,11.0354,10.9809,11.0121,112067.0
2020-11-23 12:40:00,14.15,14.16,14.07,14.12,252038.0,11.0121,11.0198,10.9498,10.9887,252038.0
2020-11-23 12:50:00,14.12,14.15,14.09,14.13,145733.0,10.9887,11.0121,10.9654,10.9965,145733.0
2020-11-23 13:00:00,14.12,14.16,14.1,14.15,222304.0,10.9887,11.0198,10.9732,11.0121,222304.0
2020-11-23 13:10:00,14.15,14.21,14.12,14.2,149810.0,11.0121,11.0588,10.9887,11.051,149810.0
2020-11-23 13:20:00,14.2,14.28,14.17,14.21,133503.0,11.051,11.1132,11.0276,11.0588,133503.0
2020-11-23 13:30:00,14.21,14.22,14.15,14.16,317720.0,11.0588,11.0665,11.0121,11.0198,317720.0
2020-11-23 13:40:00,14.15,14.16,14.1,14.11,121449.0,11.0121,11.0198,10.9732,10.9809,121449.0
2020-11-23 13:50:00,14.11,14.19,14.11,14.17,104535.0,10.9809,11.0432,10.9809,11.0276,104535.0
2020-11-23 14:00:00,14.17,14.18,14.12,14.13,106651.0,11.0276,11.0354,10.9887,10.9965,106651.0
2020-11-23 14:10:00,14.13,14.21,14.1,14.2,233518.0,10.9965,11.0588,10.9732,11.051,233518.0
2020-11-23 14:20:00,14.2,14.27,14.19,14.27,144401.0,11.051,11.1055,11.0432,11.1055,144401.0
2020-11-23 14:30:00,14.27,14.33,14.26,14.32,287722.0,11.1055,11.1521,11.0977,11.1444,287722.0
2020-11-23 14:40:00,14.32,14.36,14.3,14.31,190565.0,11.1444,11.1755,11.1288,11.1366,190565.0
2020-11-23 14:50:00,14.31,14.4,14.31,14.4,186269.0,11.1366,11.2066,11.1366,11.2066,186269.0
2020-11-23 15:00:00,14.4,14.44,14.35,14.42,264017.0,11.2066,11.2378,11.1677,11.2222,264017.0
2020-11-23 15:10:00,14.43,14.49,14.4,14.46,315497.0,11.23,11.2767,11.2066,11.2533,315497.0
2020-11-23 15:20:00,14.45,14.45,14.4,14.44,225720.0,11.2455,11.2455,11.2066,11.2378,225720.0
2020-11-23 15:30:00,14.44,14.51,14.36,14.39,416748.0,11.2378,11.2922,11.1755,11.1988,416748.0
2020-11-23 15:40:00,14.39,14.48,14.39,14.45,698679.0,11.1988,11.2689,11.1988,11.2455,698679.0
2020-11-23 15:50:00,14.45,14.53,14.44,14.49,1619552.0,11.2455,11.3078,11.2378,11.2767,1619552.0
2020-11-24 09:30:00,15.04,15.1,14.8,15.03,1328304.0,11.7047,11.7514,11.5179,11.6969,1328304.0
2020-11-24 09:40:00,15.03,15.15,14.82,14.84,574895.0,11.6969,11.7903,11.5335,11.549,574895.0
2020-11-24 09:50:00,14.84,15.15,14.83,15.13,431666.0,11.549,11.7903,11.5413,11.7747,431666.0
2020-11-24 10:00:00,15.14,15.33,15.13,15.3,522786.0,11.7825,11.9304,11.7747,11.907,522786.0
2020-11-24 10:10:00,15.29,15.37,15.15,15.28,466950.0,11.8993,11.9615,11.7903,11.8915,466950.0
2020-11-24 10:20:00,15.28,15.3,15.08,15.1,500895.0,11.8915,11.907,11.7358,11.7514,500895.0
2020-11-24 10:30:00,15.1,15.26,15.08,15.16,510619.0,11.7514,11.8759,11.7358,11.7981,510619.0
2020-11-24 10:40:00,15.17,15.35,15.16,15.34,388288.0,11.8059,11.946,11.7981,11.9382,388288.0
2020-11-24 10:50:00,15.34,15.44,15.24,15.27,351372.0,11.9382,12.016,11.8603,11.8837,351372.0
2020-11-24 11:00:00,15.27,15.4,15.24,15.37,352047.0,11.8837,11.9849,11.8603,11.9615,352047.0
2020-11-24 11:10:00,15.37,15.38,15.22,15.23,338712.0,11.9615,11.9693,11.8448,11.8526,338712.0
2020-11-24 11:20:00,15.24,15.29,15.19,15.25,282387.0,11.8603,11.8993,11.8214,11.8681,282387.0
2020-11-24 11:30:00,15.25,15.26,15.16,15.21,247720.0,11.8681,11.8759,11.7981,11.837,247720.0
2020-11-24 11:40:00,15.2,15.25,15.18,15.24,162155.0,11.8292,11.8681,11.8137,11.8603,162155.0
2020-11-24 11:50:00,15.24,15.28,15.14,15.17,265862.0,11.8603,11.8915,11.7825,11.8059,265862.0
2020-11-24 12:00:00,15.16,15.23,15.15,15.19,224098.0,11.7981,11.8526,11.7903,11.8214,224098.0
2020-11-24 12:10:00,15.19,15.26,15.15,15.19,291840.0,11.8214,11.8759,11.7903,11.8214,291840.0
2020-11-24 12:20:00,15.19,15.2,15.07,15.14,265524.0,11.8214,11.8292,11.728,11.7825,265524.0
2020-11-24 12:30:00,15.14,15.16,15.09,15.12,246459.0,11.7825,11.7981,11.7436,11.767,246459.0
2020-11-24 12:40:00,15.12,15.22,15.1,15.15,205545.0,11.767,11.8448,11.7514,11.7903,205545.0
2020-11-24 12:50:00,15.15,15.21,15.13,15.2,117808.0,11.7903,11.837,11.7747,11.8292,117808.0
2020-11-24 13:00:00,15.2,15.25,15.19,15.23,165450.0,11.8292,11.8681,11.8214,11.8526,165450.0
2020-11-24 13:10:00,15.23,15.3,15.22,15.27,407429.0,11.8526,11.907,11.8448,11.8837,407429.0
2020-11-24 13:20:00,15.27,15.27,15.14,15.15,248240.0,11.8837,11.8837,11.7825,11.7903,248240.0
2020-11-24 13:30:00,15.14,15.16,15.09,15.12,286444.0,11.7825,11.7981,11.7436,11.767,286444.0
2020-11-24 13:40:00,15.12,15.18,15.11,15.14,265066.0,11.767,11.8137,11.7592,11.7825,265066.0
2020-11-24 13:50:00,15.15,15.15,15.08,15.09,281188.0,11.7903,11.7903,11.7358,11.7436,281188.0
2020-11-24 14:00:00,15.1,15.1,14.95,14.97,614645.0,11.7514,11.7514,11.6347,11.6502,614645.0
2020-11-24 14:10:00,14.96,15.13,14.96,15.11,234751.0,11.6424,11.7747,11.6424,11.7592,234751.0
2020-11-24 14:20:00,15.11,15.13,15.07,15.07,159480.0,11.7592,11.7747,11.728,11.728,159480.0
2020-11-24 14:30:00,15.08,15.11,15.03,15.09,177956.0,11.7358,11.7592,11.6969,11.7436,177956.0
2020-11-24 14:40:00,15.09,15.15,15.07,15.08,158256.0,11.7436,11.7903,11.728,11.7358,158256.0
2020-11-24 14:50:00,15.08,15.21,15.07,15.21,171398.0,11.7358,11.837,11.728,11.837,171398.0
2020-11-24 15:00:00,15.2,15.27,15.2,15.24,200320.0,11.8292,11.8837,11.8292,11.8603,200320.0
2020-11-24 15:10:00,15.23,15.26,15.17,15.19,225204.0,11.8526,11.8759,11.8059,11.8214,225204.0
2020-11-24 15:20:00,15.19,15.27,15.19,15.24,264457.0,11.8214,11.8837,11.8214,11.8603,264457.0
2020-11-24 15:30:00,15.23,15.25,15.18,15.2,354214.0,11.8526,11.8681,11.8137,11.8292,354214.0
2020-11-24 15:40:00,15.2,15.27,15.19,15.26,414294.0,11.8292,11.8837,11.8214,11.8759,414294.0
2020-11-24 15:50:00,15.26,15.32,15.24,15.3,986120.0,11.8759,11.9226,11.8603,11.907,986120.0
2020-11-25 09:30:00,15.08,15.14,14.86,15.05,616094.0,11.7358,11.7825,11.5646,11.7125,616094.0
2020-11-25 09:40:00,15.06,15.1,15.0,15.01,625045.0,11.7203,11.7514,11.6736,11.6813,625045.0
2020-11-25 09:50:00,15.01,15.03,14.87,14.94,543524.0,11.6813,11.6969,11.5724,11.6269,543524.0
2020-11-25 10:00:00,14.93,14.99,14.85,14.91,269803.0,11.6191,11.6658,11.5568,11.6035,269803.0
2020-11-25 10:10:00,14.92,15.09,14.91,15.08,239245.0,11.6113,11.7436,11.6035,11.7358,239245.0
2020-11-25 10:20:00,15.08,15.17,15.07,15.15,252086.0,11.7358,11.8059,11.728,11.7903,252086.0
2020-11-25 10:30:00,15.15,15.18,15.08,15.12,203005.0,11.7903,11.8137,11.7358,11.767,203005.0
2020-11-25 10:40:00,15.11,15.22,15.09,15.2,194351.0,11.7592,11.8448,11.7436,11.8292,194351.0
2020-11-25 10:50:00,15.2,15.26,15.17,15.22,119592.0,11.8292,11.8759,11.8059,11.8448,119592.0
2020-11-25 11:00:00,15.23,15.3,15.2,15.29,101960.0,11.8526,11.907,11.8292,11.8993,101960.0
2020-11-25 11:10:00,15.29,15.33,15.25,15.26,109907.0,11.8993,11.9304,11.8681,11.8759,109907.0
2020-11-25 11:20:00,15.27,15.3,15.13,15.14,124402.0,11.8837,11.907,11.7747,11.7825,124402.0
2020-11-25 11:30:00,15.15,15.25,15.15,15.25,137456.0,11.7903,11.8681,11.7903,11.8681,137456.0
2020-11-25 11:40:00,15.24,15.27,15.13,15.19,172805.0,11.8603,11.8837,11.7747,11.8214,172805.0
2020-11-25 11:50:00,15.19,15.25,15.19,15.21,100038.0,11.8214,11.8681,11.8214,11.837,100038.0
2020-11-25 12:00:00,15.22,15.24,15.18,15.22,107838.0,11.8448,11.8603,11.8137,11.8448,107838.0
2020-11-25 12:10:00,15.22,15.24,15.12,15.14,106237.0,11.8448,11.8603,11.767,11.7825,106237.0
2020-11-25 12:20:00,15.13,15.14,15.07,15.11,137666.0,11.7747,11.7825,11.728,11.7592,137666.0
2020-11-25 12:30:00,15.12,15.18,15.09,15.18,113569.0,11.767,11.8137,11.7436,11.8137,113569.0
2020-11-25 12:40:00,15.18,15.23,15.17,15.22,61688.0,11.8137,11.8526,11.8059,11.8448,61688.0
2020-11-25 12:50:00,15.22,15.25,15.19,15.25,65949.0,11.8448,11.8681,11.8214,11.8681,65949.0
2020-11-25 13:00:00,15.24,15.28,15.2,15.27,107252.0,11.8603,11.8915,11.8292,11.8837,107252.0
2020-11-25 13:10:00,15.27,15.29,15.24,15.28,74948.0,11.8837,11.8993,11.8603,11.8915,74948.0
2020-11-25 13:20:00,15.28,15.32,15.27,15.29,102892.0,11.8915,11.9226,11.8837,11.8993,102892.0
2020-11-25 13:30:00,15.29,15.31,15.27,15.28,61667.0,11.8993,11.9148,11.8837,11.8915,61667.0
2020-11-25 13:40:00,15.28,15.3,15.22,15.25,87966.0,11.8915,11.907,11.8448,11.8681,87966.0
2020-11-25 13:50:00,15.25,15.27,15.21,15.26,69405.0,11.8681,11.8837,11.837,11.8759,69405.0
2020-11-25 14:00:00,15.25,15.26,15.18,15.19,79852.0,11.8681,11.8759,11.8137,11.8214,79852.0
2020-11-25 14:10:00,15.19,15.21,15.13,15.18,109457.0,11.8214,11.837,11.7747,11.8137,109457.0
2020-11-25 14:20:00,15.18,15.27,15.16,15.23,211375.0,11.8137,11.8837,11.7981,11.8526,211375.0
2020-11-25 14:30:00,15.23,15.23,15.16,15.18,105296.0,11.8526,11.8526,11.7981,11.8137,105296.0
2020-11-25 14:40:00,15.18,15.19,15.14,15.17,100863.0,11.8137,11.8214,11.7825,11.8059,100863.0
2020-11-25 14:50:00,15.17,15.19,15.14,15.18,90045.0,11.8059,11.8214,11.7825,11.8137,90045.0
2020-11-25 15:00:00,15.18,15.22,15.17,15.19,120796.0,11.8137,11.8448,11.8059,11.8214,120796.0
2020-11-25 15:10:00,15.19,15.24,15.18,15.23,85115.0,11.8214,11.8603,11.8137,11.8526,85115.0
2020-11-25 15:20:00,15.23,15.24,15.18,15.2,127079.0,11.8526,11.8603,11.8137,11.8292,127079.0
2020-11-25 15:30:00,15.2,15.2,15.14,15.16,171605.0,11.8292,11.8292,11.7825,11.7981,171605.0
2020-11-25 15:40:00,15.16,15.17,15.09,15.11,232239.0,11.7981,11.8059,11.7436,11.7592,232239.0
2020-11-25 15:50:00,15.1,15.14,15.08,15.12,1096087.0,11.7514,11.7825,11.7358,11.767,1096087.0
2020-11-27 09:30:00,14.98,15.23,14.89,15.21,399683.0,11.658,11.8526,11.588,11.837,399683.0
2020-11-27 09:40:00,15.19,15.22,15.08,15.15,219628.0,11.8214,11.8448,11.7358,11.7903,219628.0
2020-11-27 09:50:00,15.16,15.21,15.04,15.08,126788.0,11.7981,11.837,11.7047,11.7358,126788.0
2020-11-27 10:00:00,15.08,15.1,14.97,15.02,166714.0,11.7358,11.7514,11.6502,11.6891,166714.0
2020-11-27 10:10:00,15.01,15.05,14.88,14.89,125975.0,11.6813,11.7125,11.5802,11.588,125975.0
2020-11-27 10:20:00,14.9,14.92,14.84,14.86,187385.0,11.5957,11.6113,11.549,11.5646,187385.0
2020-11-27 10:30:00,14.86,14.86,14.75,14.8,198607.0,11.5646,11.5646,11.479,11.5179,198607.0
2020-11-27 10:40:00,14.79,14.93,14.78,14.93,142574.0,11.5101,11.6191,11.5024,11.6191,142574.0
2020-11-27 10:50:00,14.92,15.02,14.92,15.01,92348.0,11.6113,11.6891,11.6113,11.6813,92348.0
2020-11-27 11:00:00,15.01,15.03,14.92,14.92,171196.0,11.6813,11.6969,11.6113,11.6113,171196.0
2020-11-27 11:10:00,14.93,15.0,14.88,14.98,156166.0,11.6191,11.6736,11.5802,11.658,156166.0
2020-11-27 11:20:00,14.98,15.03,14.94,14.95,128710.0,11.658,11.6969,11.6269,11.6347,128710.0
2020-11-27 11:30:00,14.95,15.0,14.89,14.95,148231.0,11.6347,11.6736,11.588,11.6347,148231.0
2020-11-27 11:40:00,14.95,15.01,14.94,14.96,121412.0,11.6347,11.6813,11.6269,11.6424,121412.0
2020-11-27 11:50:00,14.96,15.03,14.9,14.94,219457.0,11.6424,11.6969,11.5957,11.6269,219457.0
2020-11-27 12:00:00,14.93,14.94,14.86,14.87,105168.0,11.6191,11.6269,11.5646,11.5724,105168.0
2020-11-27 12:10:00,14.87,14.89,14.78,14.79,167119.0,11.5724,11.588,11.5024,11.5101,167119.0
2020-11-27 12:20:00,14.79,14.8,14.66,14.67,241234.0,11.5101,11.5179,11.409,11.4167,241234.0
2020-11-27 12:30:00,14.67,14.76,14.66,14.76,165681.0,11.4167,11.4868,11.409,11.4868,165681.0
2020-11-27 12:40:00,14.75,14.83,14.74,14.81,142548.0,11.479,11.5413,11.4712,11.5257,142548.0
2020-11-27 12:50:00,14.81,14.83,14.74,14.78,344570.0,11.5257,11.5413,11.4712,11.5024,344570.0
2020-11-30 09:30:00,14.57,14.58,14.23,14.52,542452.0,11.3389,11.3467,11.0743,11.3,542452.0
2020-11-30 09:40:00,14.52,14.6,14.51,14.56,343946.0,11.3,11.3623,11.2922,11.3311,343946.0
2020-11-30 09:50:00,14.55,14.57,14.45,14.56,287813.0,11.3234,11.3389,11.2455,11.3311,287813.0
2020-11-30 10:00:00,14.57,14.63,14.46,14.47,311425.0,11.3389,11.3856,11.2533,11.2611,311425.0
2020-11-30 10:10:00,14.47,14.52,14.39,14.4,192436.0,11.2611,11.3,11.1988,11.2066,192436.0
2020-11-30 10:20:00,14.4,14.42,14.31,14.32,245150.0,11.2066,11.2222,11.1366,11.1444,245150.0
2020-11-30 10:30:00,14.33,14.35,14.24,14.24,278268.0,11.1521,11.1677,11.0821,11.0821,278268.0
2020-11-30 10:40:00,14.24,14.33,14.16,14.29,238710.0,11.0821,11.1521,11.0198,11.121,238710.0
2020-11-30 10:50:00,14.29,14.44,14.28,14.43,157790.0,11.121,11.2378,11.1132,11.23,157790.0
2020-11-30 11:00:00,14.44,14.49,14.41,14.49,109993.0,11.2378,11.2767,11.2144,11.2767,109993.0
2020-11-30 11:10:00,14.5,14.53,14.44,14.47,157655.0,11.2844,11.3078,11.2378,11.2611,157655.0
2020-11-30 11:20:00,14.46,14.51,14.39,14.4,148893.0,11.2533,11.2922,11.1988,11.2066,148893.0
2020-11-30 11:30:00,14.4,14.43,14.33,14.34,161066.0,11.2066,11.23,11.1521,11.1599,161066.0
2020-11-30 11:40:00,14.34,14.37,14.29,14.35,155543.0,11.1599,11.1833,11.121,11.1677,155543.0
2020-11-30 11:50:00,14.35,14.42,14.34,14.34,155100.0,11.1677,11.2222,11.1599,11.1599,155100.0
2020-11-30 12:00:00,14.35,14.36,14.29,14.35,128884.0,11.1677,11.1755,11.121,11.1677,128884.0
2020-11-30 12:10:00,14.35,14.43,14.35,14.38,146307.0,11.1677,11.23,11.1677,11.1911,146307.0
2020-11-30 12:20:00,14.39,14.42,14.36,14.37,106055.0,11.1988,11.2222,11.1755,11.1833,106055.0
2020-11-30 12:30:00,14.36,14.47,14.35,14.42,109379.0,11.1755,11.2611,11.1677,11.2222,109379.0
2020-11-30 12:40:00,14.42,14.43,14.37,14.39,112657.0,11.2222,11.23,11.1833,11.1988,112657.0
2020-11-30 12:50:00,14.39,14.4,14.35,14.36,99666.0,11.1988,11.2066,11.1677,11.1755,99666.0
2020-11-30 13:00:00,14.37,14.39,14.31,14.33,106664.0,11.1833,11.1988,11.1366,11.1521,106664.0
2020-11-30 13:10:00,14.32,14.36,14.32,14.35,101858.0,11.1444,11.1755,11.1444,11.1677,101858.0
2020-11-30 13:20:00,14.35,14.42,14.33,14.41,72462.0,11.1677,11.2222,11.1521,11.2144,72462.0
2020-11-30 13:30:00,14.41,14.41,14.35,14.39,106835.0,11.2144,11.2144,11.1677,11.1988,106835.0
2020-11-30 13:40:00,14.39,14.41,14.35,14.41,170551.0,11.1988,11.2144,11.1677,11.2144,170551.0
2020-11-30 13:50:00,14.41,14.42,14.31,14.33,123507.0,11.2144,11.2222,11.1366,11.1521,123507.0
2020-11-30 14:00:00,14.33,14.42,14.31,14.41,171600.0,11.1521,11.2222,11.1366,11.2144,171600.0
2020-11-30 14:10:00,14.4,14.44,14.38,14.41,100928.0,11.2066,11.2378,11.1911,11.2144,100928.0
2020-11-30 14:20:00,14.41,14.45,14.4,14.44,156560.0,11.2144,11.2455,11.2066,11.2378,156560.0
2020-11-30 14:30:00,14.44,14.49,14.43,14.46,168651.0,11.2378,11.2767,11.23,11.2533,168651.0
2020-11-30 14:40:00,14.47,14.47,14.34,14.34,141170.0,11.2611,11.2611,11.1599,11.1599,141170.0
2020-11-30 14:50:00,14.34,14.41,14.3,14.41,136233.0,11.1599,11.2144,11.1288,11.2144,136233.0
2020-11-30 15:00:00,14.41,14.43,14.34,14.38,161611.0,11.2144,11.23,11.1599,11.1911,161611.0
2020-11-30 15:10:00,14.37,14.42,14.35,14.41,162888.0,11.1833,11.2222,11.1677,11.2144,162888.0
2020-11-30 15:20:00,14.4,14.41,14.29,14.29,313394.0,11.2066,11.2144,11.121,11.121,313394.0
2020-11-30 15:30:00,14.29,14.29,14.19,14.19,325759.0,11.121,11.121,11.0432,11.0432,325759.0
2020-11-30 15:40:00,14.19,14.19,14.02,14.04,736302.0,11.0432,11.0432,10.9109,10.9265,736302.0
2020-11-30 15:50:00,14.04,14.06,13.96,13.99,1689226.0,10.9265,10.942,10.8642,10.8875,1689226.0
2020-12-01 09:30:00,14.42,14.59,14.3,14.48,295604.0,11.2222,11.3545,11.1288,11.2689,295604.0
2020-12-01 09:40:00,14.47,14.53,14.33,14.34,160803.0,11.2611,11.3078,11.1521,11.1599,160803.0
2020-12-01 09:50:00,14.34,14.48,14.3,14.47,221590.0,11.1599,11.2689,11.1288,11.2611,221590.0
2020-12-01 10:00:00,14.48,14.48,14.36,14.38,208410.0,11.2689,11.2689,11.1755,11.1911,208410.0
2020-12-01 10:10:00,14.37,14.5,14.36,14.5,101149.0,11.1833,11.2844,11.1755,11.2844,101149.0
2020-12-01 10:20:00,14.49,14.54,14.46,14.48,104693.0,11.2767,11.3156,11.2533,11.2689,104693.0
2020-12-01 10:30:00,14.48,14.5,14.22,14.26,151914.0,11.2689,11.2844,11.0665,11.0977,151914.0
2020-12-01 10:40:00,14.26,14.29,14.21,14.28,95666.0,11.0977,11.121,11.0588,11.1132,95666.0
2020-12-01 10:50:00,14.29,14.29,14.15,14.17,108347.0,11.121,11.121,11.0121,11.0276,108347.0
2020-12-01 11:00:00,14.17,14.2,14.09,14.14,138190.0,11.0276,11.051,10.9654,11.0043,138190.0
2020-12-01 11:10:00,14.14,14.18,14.05,14.15,164506.0,11.0043,11.0354,10.9342,11.0121,164506.0
2020-12-01 11:20:00,14.15,14.2,14.08,14.09,198590.0,11.0121,11.051,10.9576,10.9654,198590.0
2020-12-01 11:30:00,14.09,14.09,13.93,13.95,125427.0,10.9654,10.9654,10.8409,10.8564,125427.0
2020-12-01 11:40:00,13.95,14.02,13.94,13.94,105634.0,10.8564,10.9109,10.8486,10.8486,105634.0
2020-12-01 11:50:00,13.94,14.0,13.91,13.93,137424.0,10.8486,10.8953,10.8253,10.8409,137424.0
2020-12-01 12:00:00,13.92,13.99,13.9,13.97,73499.0,10.8331,10.8875,10.8175,10.872,73499.0
2020-12-01 12:10:00,13.96,13.97,13.91,13.93,47685.0,10.8642,10.872,10.8253,10.8409,47685.0
2020-12-01 12:20:00,13.93,14.12,13.93,14.12,147420.0,10.8409,10.9887,10.8409,10.9887,147420.0
2020-12-01 12:30:00,14.12,14.12,14.03,14.11,214827.0,10.9887,10.9887,10.9187,10.9809,214827.0
2020-12-01 12:40:00,14.11,14.16,14.08,14.15,106221.0,10.9809,11.0198,10.9576,11.0121,106221.0
2020-12-01 12:50:00,14.15,14.17,14.11,14.13,129432.0,11.0121,11.0276,10.9809,10.9965,129432.0
2020-12-01 13:00:00,14.14,14.17,14.1,14.1,83841.0,11.0043,11.0276,10.9732,10.9732,83841.0
2020-12-01 13:10:00,14.11,14.11,14.04,14.07,67425.0,10.9809,10.9809,10.9265,10.9498,67425.0
2020-12-01 13:20:00,14.07,14.08,14.0,14.01,90303.0,10.9498,10.9576,10.8953,10.9031,90303.0
2020-12-01 13:30:00,14.01,14.04,13.96,14.01,94248.0,10.9031,10.9265,10.8642,10.9031,94248.0
2020-12-01 13:40:00,14.02,14.03,13.95,13.96,61420.0,10.9109,10.9187,10.8564,10.8642,61420.0
2020-12-01 13:50:00,13.96,13.99,13.92,13.97,178291.0,10.8642,10.8875,10.8331,10.872,178291.0
2020-12-01 14:00:00,13.97,14.05,13.96,14.03,71311.0,10.872,10.9342,10.8642,10.9187,71311.0
2020-12-01 14:10:00,14.04,14.09,13.98,14.08,113152.0,10.9265,10.9654,10.8798,10.9576,113152.0
2020-12-01 14:20:00,14.07,14.1,14.02,14.1,142776.0,10.9498,10.9732,10.9109,10.9732,142776.0
2020-12-01 14:30:00,14.1,14.1,14.04,14.09,84437.0,10.9732,10.9732,10.9265,10.9654,84437.0
2020-12-01 14:40:00,14.09,14.11,14.03,14.04,86714.0,10.9654,10.9809,10.9187,10.9265,86714.0
2020-12-01 14:50:00,14.05,14.07,14.0,14.0,86369.0,10.9342,10.9498,10.8953,10.8953,86369.0
2020-12-01 15:00:00,14.0,14.02,13.91,13.95,114022.0,10.8953,10.9109,10.8253,10.8564,114022.0
2020-12-01 15:10:00,13.95,13.99,13.93,13.97,84387.0,10.8564,10.8875,10.8409,10.872,84387.0
2020-12-01 15:20:00,13.96,14.02,13.94,13.97,156260.0,10.8642,10.9109,10.8486,10.872,156260.0
2020-12-01 15:30:00,13.98,14.01,13.93,13.94,249506.0,10.8798,10.9031,10.8409,10.8486,249506.0
2020-12-01 15:40:00,13.93,13.97,13.91,13.96,228822.0,10.8409,10.872,10.8253,10.8642,228822.0
2020-12-01 15:50:00,13.96,14.02,13.94,13.99,783447.0,10.8642,10.9109,10.8486,10.8875,783447.0
2020-12-02 09:30:00,13.9,14.14,13.78,14.14,519822.0,10.8175,11.0043,10.7241,11.0043,519822.0
2020-12-02 09:40:00,14.14,14.25,14.13,14.21,272302.0,11.0043,11.0899,10.9965,11.0588,272302.0
2020-12-02 09:50:00,14.21,14.32,14.19,14.29,289843.0,11.0588,11.1444,11.0432,11.121,289843.0
2020-12-02 10:00:00,14.3,14.48,14.16,14.38,683502.0,11.1288,11.2689,11.0198,11.1911,683502.0
2020-12-02 10:10:00,14.38,14.4,14.31,14.34,105957.0,11.1911,11.2066,11.1366,11.1599,105957.0
2020-12-02 10:20:00,14.34,14.48,14.32,14.47,137959.0,11.1599,11.2689,11.1444,11.2611,137959.0
2020-12-02 10:30:00,14.47,14.54,14.43,14.5,216033.0,11.2611,11.3156,11.23,11.2844,216033.0
2020-12-02 10:40:00,14.49,14.61,14.45,14.57,191799.0,11.2767,11.3701,11.2455,11.3389,191799.0
2020-12-02 10:50:00,14.56,14.75,14.54,14.75,397206.0,11.3311,11.479,11.3156,11.479,397206.0
2020-12-02 11:00:00,14.75,14.84,14.7,14.83,310954.0,11.479,11.549,11.4401,11.5413,310954.0
2020-12-02 11:10:00,14.82,14.96,14.79,14.92,263026.0,11.5335,11.6424,11.5101,11.6113,263026.0
2020-12-02 11:20:00,14.93,14.97,14.87,14.97,154849.0,11.6191,11.6502,11.5724,11.6502,154849.0
2020-12-02 11:30:00,14.96,14.97,14.89,14.94,280085.0,11.6424,11.6502,11.588,11.6269,280085.0
2020-12-02 11:40:00,14.94,15.08,14.88,15.07,401570.0,11.6269,11.7358,11.5802,11.728,401570.0
2020-12-02 11:50:00,15.07,15.17,15.05,15.12,522312.0,11.728,11.8059,11.7125,11.767,522312.0
2020-12-02 12:00:00,15.13,15.21,15.1,15.12,456024.0,11.7747,11.837,11.7514,11.767,456024.0
2020-12-02 12:10:00,15.12,15.21,15.07,15.2,431360.0,11.767,11.837,11.728,11.8292,431360.0
2020-12-02 12:20:00,15.21,15.25,15.17,15.19,304209.0,11.837,11.8681,11.8059,11.8214,304209.0
2020-12-02 12:30:00,15.19,15.28,15.17,15.23,295492.0,11.8214,11.8915,11.8059,11.8526,295492.0
2020-12-02 12:40:00,15.24,15.25,15.06,15.09,187405.0,11.8603,11.8681,11.7203,11.7436,187405.0
2020-12-02 12:50:00,15.09,15.14,15.07,15.1,105218.0,11.7436,11.7825,11.728,11.7514,105218.0
2020-12-02 13:00:00,15.1,15.19,15.06,15.17,170836.0,11.7514,11.8214,11.7203,11.8059,170836.0
2020-12-02 13:10:00,15.16,15.24,15.14,15.24,164167.0,11.7981,11.8603,11.7825,11.8603,164167.0
2020-12-02 13:20:00,15.23,15.25,15.16,15.17,104658.0,11.8526,11.8681,11.7981,11.8059,104658.0
2020-12-02 13:30:00,15.17,15.21,15.07,15.11,140607.0,11.8059,11.837,11.728,11.7592,140607.0
2020-12-02 13:40:00,15.11,15.12,15.01,15.06,191907.0,11.7592,11.767,11.6813,11.7203,191907.0
2020-12-02 13:50:00,15.05,15.05,14.95,14.95,116668.0,11.7125,11.7125,11.6347,11.6347,116668.0
2020-12-02 14:00:00,14.94,14.99,14.91,14.93,103124.0,11.6269,11.6658,11.6035,11.6191,103124.0
2020-12-02 14:10:00,14.94,15.01,14.92,15.0,123478.0,11.6269,11.6813,11.6113,11.6736,123478.0
2020-12-02 14:20:00,15.01,15.03,14.97,15.0,110919.0,11.6813,11.6969,11.6502,11.6736,110919.0
2020-12-02 14:30:00,15.0,15.02,14.92,14.94,119705.0,11.6736,11.6891,11.6113,11.6269,119705.0
2020-12-02 14:40:00,14.93,14.94,14.9,14.9,130268.0,11.6191,11.6269,11.5957,11.5957,130268.0
2020-12-02 14:50:00,14.91,14.91,14.85,14.86,107185.0,11.6035,11.6035,11.5568,11.5646,107185.0
2020-12-02 15:00:00,14.86,14.86,14.82,14.84,102262.0,11.5646,11.5646,11.5335,11.549,102262.0
2020-12-02 15:10:00,14.83,14.84,14.73,14.74,168605.0,11.5413,11.549,11.4634,11.4712,168605.0
2020-12-02 15:20:00,14.74,14.79,14.69,14.76,260337.0,11.4712,11.5101,11.4323,11.4868,260337.0
2020-12-02 15:30:00,14.76,14.85,14.75,14.79,183568.0,11.4868,11.5568,11.479,11.5101,183568.0
2020-12-02 15:40:00,14.79,14.84,14.78,14.8,248704.0,11.5101,11.549,11.5024,11.5179,248704.0
2020-12-02 15:50:00,14.8,14.82,14.73,14.81,822173.0,11.5179,11.5335,11.4634,11.5257,822173.0
2020-12-03 09:30:00,14.91,14.91,14.58,14.63,390960.0,11.6035,11.6035,11.3467,11.3856,390960.0
2020-12-03 09:40:00,14.62,14.8,14.6,14.75,233056.0,11.3778,11.5179,11.3623,11.479,233056.0
2020-12-03 09:50:00,14.76,14.81,14.7,14.71,168728.0,11.4868,11.5257,11.4401,11.4479,168728.0
2020-12-03 10:00:00,14.71,14.73,14.64,14.69,157588.0,11.4479,11.4634,11.3934,11.4323,157588.0
2020-12-03 10:10:00,14.68,14.91,14.67,14.88,172332.0,11.4245,11.6035,11.4167,11.5802,172332.0
2020-12-03 10:20:00,14.89,15.01,14.85,15.01,315990.0,11.588,11.6813,11.5568,11.6813,315990.0
2020-12-03 10:30:00,15.0,15.2,14.98,15.17,295955.0,11.6736,11.8292,11.658,11.8059,295955.0
2020-12-03 10:40:00,15.18,15.22,15.13,15.2,236409.0,11.8137,11.8448,11.7747,11.8292,236409.0
2020-12-03 10:50:00,15.19,15.27,15.17,15.27,199844.0,11.8214,11.8837,11.8059,11.8837,199844.0
2020-12-03 11:00:00,15.27,15.32,15.22,15.23,215075.0,11.8837,11.9226,11.8448,11.8526,215075.0
2020-12-03 11:10:00,15.23,15.23,15.09,15.2,192486.0,11.8526,11.8526,11.7436,11.8292,192486.0
2020-12-03 11:20:00,15.2,15.23,15.15,15.2,148374.0,11.8292,11.8526,11.7903,11.8292,148374.0
2020-12-03 11:30:00,15.2,15.26,15.15,15.22,162855.0,11.8292,11.8759,11.7903,11.8448,162855.0
2020-12-03 11:40:00,15.22,15.27,15.2,15.27,70316.0,11.8448,11.8837,11.8292,11.8837,70316.0
2020-12-03 11:50:00,15.26,15.26,15.03,15.15,210127.0,11.8759,11.8759,11.6969,11.7903,210127.0
2020-12-03 12:00:00,15.16,15.22,15.13,15.2,153691.0,11.7981,11.8448,11.7747,11.8292,153691.0
2020-12-03 12:10:00,15.2,15.24,15.18,15.23,137601.0,11.8292,11.8603,11.8137,11.8526,137601.0
2020-12-03 12:20:00,15.23,15.29,15.21,15.27,144510.0,11.8526,11.8993,11.837,11.8837,144510.0
2020-12-03 12:30:00,15.27,15.33,15.25,15.29,172722.0,11.8837,11.9304,11.8681,11.8993,172722.0
2020-12-03 12:40:00,15.3,15.41,15.3,15.39,190602.0,11.907,11.9926,11.907,11.9771,190602.0
2020-12-03 12:50:00,15.39,15.46,15.37,15.46,174790.0,11.9771,12.0316,11.9615,12.0316,174790.0
2020-12-03 13:00:00,15.46,15.47,15.39,15.43,304250.0,12.0316,12.0393,11.9771,12.0082,304250.0
2020-12-03 13:10:00,15.43,15.49,15.42,15.44,195201.0,12.0082,12.0549,12.0004,12.016,195201.0
2020-12-03 13:20:00,15.44,15.49,15.41,15.45,198602.0,12.016,12.0549,11.9926,12.0238,198602.0
2020-12-03 13:30:00,15.46,15.51,15.39,15.41,204686.0,12.0316,12.0705,11.9771,11.9926,204686.0
2020-12-03 13:40:00,15.4,15.44,15.33,15.34,114448.0,11.9849,12.016,11.9304,11.9382,114448.0
2020-12-03 13:50:00,15.34,15.39,15.29,15.33,122330.0,11.9382,11.9771,11.8993,11.9304,122330.0
2020-12-03 14:00:00,15.32,15.41,15.31,15.4,144117.0,11.9226,11.9926,11.9148,11.9849,144117.0
2020-12-03 14:10:00,15.4,15.49,15.4,15.46,170196.0,11.9849,12.0549,11.9849,12.0316,170196.0
2020-12-03 14:20:00,15.46,15.55,15.45,15.54,175065.0,12.0316,12.1016,12.0238,12.0938,175065.0
2020-12-03 14:30:00,15.55,15.55,15.47,15.49,119567.0,12.1016,12.1016,12.0393,12.0549,119567.0
2020-12-03 14:40:00,15.48,15.57,15.46,15.57,180431.0,12.0471,12.1172,12.0316,12.1172,180431.0
2020-12-03 14:50:00,15.57,15.61,15.5,15.58,383894.0,12.1172,12.1483,12.0627,12.1249,383894.0
2020-12-03 15:00:00,15.58,15.59,15.54,15.54,170368.0,12.1249,12.1327,12.0938,12.0938,170368.0
2020-12-03 15:10:00,15.55,15.62,15.53,15.61,177302.0,12.1016,12.1561,12.086,12.1483,177302.0
2020-12-03 15:20:00,15.61,15.65,15.57,15.6,316660.0,12.1483,12.1794,12.1172,12.1405,316660.0
2020-12-03 15:30:00,15.61,15.61,15.41,15.41,263008.0,12.1483,12.1483,11.9926,11.9926,263008.0
2020-12-03 15:40:00,15.41,15.42,15.21,15.33,598112.0,11.9926,12.0004,11.837,11.9304,598112.0
2020-12-03 15:50:00,15.33,15.36,15.24,15.31,1026955.0,11.9304,11.9537,11.8603,11.9148,1026955.0
2020-12-04 09:30:00,15.75,16.03,15.66,16.0,800119.0,12.2572,12.4752,12.1872,12.4518,800119.0
2020-12-04 09:40:00,16.0,16.06,15.93,16.02,381608.0,12.4518,12.4985,12.3973,12.4674,381608.0
2020-12-04 09:50:00,16.03,16.22,16.02,16.14,419749.0,12.4752,12.623,12.4674,12.5608,419749.0
2020-12-04 10:00:00,16.14,16.23,16.02,16.21,555619.0,12.5608,12.6308,12.4674,12.6152,555619.0
2020-12-04 10:10:00,16.22,16.36,16.2,16.3,548885.0,12.623,12.732,12.6075,12.6853,548885.0
2020-12-04 10:20:00,16.3,16.34,16.22,16.28,431402.0,12.6853,12.7164,12.623,12.6697,431402.0
2020-12-04 10:30:00,16.28,16.32,16.21,16.31,248266.0,12.6697,12.7008,12.6152,12.6931,248266.0
2020-12-04 10:40:00,16.31,16.32,16.12,16.16,270418.0,12.6931,12.7008,12.5452,12.5763,270418.0
2020-12-04 10:50:00,16.16,16.36,16.15,16.34,356871.0,12.5763,12.732,12.5685,12.7164,356871.0
2020-12-04 11:00:00,16.34,16.41,16.3,16.39,294504.0,12.7164,12.7709,12.6853,12.7553,294504.0
2020-12-04 11:10:00,16.39,16.46,16.37,16.38,405866.0,12.7553,12.8098,12.7398,12.7475,405866.0
2020-12-04 11:20:00,16.38,16.38,16.22,16.3,390992.0,12.7475,12.7475,12.623,12.6853,390992.0
2020-12-04 11:30:00,16.3,16.34,16.25,16.32,219725.0,12.6853,12.7164,12.6464,12.7008,219725.0
2020-12-04 11:40:00,16.32,16.41,16.3,16.41,193468.0,12.7008,12.7709,12.6853,12.7709,193468.0
2020-12-04 11:50:00,16.41,16.47,16.38,16.4,211657.0,12.7709,12.8176,12.7475,12.7631,211657.0
2020-12-04 12:00:00,16.4,16.43,16.35,16.36,256794.0,12.7631,12.7864,12.7242,12.732,256794.0
2020-12-04 12:10:00,16.36,16.4,16.15,16.17,310222.0,12.732,12.7631,12.5685,12.5841,310222.0
2020-12-04 12:20:00,16.18,16.29,16.14,16.29,316591.0,12.5919,12.6775,12.5608,12.6775,316591.0
2020-12-04 12:30:00,16.29,16.31,16.17,16.19,109009.0,12.6775,12.6931,12.5841,12.5997,109009.0
2020-12-04 12:40:00,16.19,16.32,16.18,16.32,119392.0,12.5997,12.7008,12.5919,12.7008,119392.0
2020-12-04 12:50:00,16.33,16.34,16.27,16.3,153101.0,12.7086,12.7164,12.6619,12.6853,153101.0
2020-12-04 13:00:00,16.31,16.35,16.29,16.34,70175.0,12.6931,12.7242,12.6775,12.7164,70175.0
2020-12-04 13:10:00,16.33,16.36,16.28,16.33,119829.0,12.7086,12.732,12.6697,12.7086,119829.0
2020-12-04 13:20:00,16.34,16.42,16.3,16.41,172404.0,12.7164,12.7787,12.6853,12.7709,172404.0
2020-12-04 13:30:00,16.41,16.46,16.39,16.42,110386.0,12.7709,12.8098,12.7553,12.7787,110386.0
2020-12-04 13:40:00,16.42,16.44,16.36,16.39,111738.0,12.7787,12.7942,12.732,12.7553,111738.0
2020-12-04 13:50:00,16.39,16.41,16.36,16.39,119692.0,12.7553,12.7709,12.732,12.7553,119692.0
2020-12-04 14:00:00,16.39,16.49,16.39,16.48,196731.0,12.7553,12.8331,12.7553,12.8254,196731.0
2020-12-04 14:10:00,16.48,16.53,16.46,16.49,281352.0,12.8254,12.8643,12.8098,12.8331,281352.0
2020-12-04 14:20:00,16.5,16.62,16.46,16.61,253555.0,12.8409,12.9343,12.8098,12.9265,253555.0
2020-12-04 14:30:00,16.61,16.63,16.53,16.59,237022.0,12.9265,12.9421,12.8643,12.911,237022.0
2020-12-04 14:40:00,16.59,16.65,16.59,16.61,250871.0,12.911,12.9577,12.911,12.9265,250871.0
2020-12-04 14:50:00,16.61,16.69,16.6,16.68,196596.0,12.9265,12.9888,12.9187,12.981,196596.0
2020-12-04 15:00:00,16.68,16.68,16.57,16.59,224650.0,12.981,12.981,12.8954,12.911,224650.0
2020-12-04 15:10:00,16.59,16.59,16.51,16.57,237565.0,12.911,12.911,12.8487,12.8954,237565.0
2020-12-04 15:20:00,16.56,16.61,16.53,16.61,291894.0,12.8876,12.9265,12.8643,12.9265,291894.0
2020-12-04 15:30:00,16.61,16.67,16.59,16.66,339233.0,12.9265,12.9732,12.911,12.9654,339233.0
2020-12-04 15:40:00,16.65,16.73,16.65,16.66,468935.0,12.9577,13.0199,12.9577,12.9654,468935.0
2020-12-04 15:50:00,16.65,16.74,16.63,16.73,1251544.0,12.9577,13.0277,12.9421,13.0199,1251544.0
2020-12-07 09:30:00,16.52,16.52,16.52,16.52,0.0,12.8565,12.8565,12.8565,12.8565,0.0
2020-12-07 09:40:00,16.42,16.57,16.11,16.38,279181.0,12.7787,12.8954,12.5374,12.7475,279181.0
2020-12-07 09:50:00,16.39,16.45,16.24,16.27,258427.0,12.7553,12.802,12.6386,12.6619,258427.0
2020-12-07 10:00:00,16.27,16.38,16.21,16.38,254743.0,12.6619,12.7475,12.6152,12.7475,254743.0
2020-12-07 10:10:00,16.37,16.41,16.21,16.24,192271.0,12.7398,12.7709,12.6152,12.6386,192271.0
2020-12-07 10:20:00,16.25,16.25,16.13,16.25,340364.0,12.6464,12.6464,12.553,12.6464,340364.0
2020-12-07 10:30:00,16.24,16.35,16.23,16.35,268140.0,12.6386,12.7242,12.6308,12.7242,268140.0
2020-12-07 10:40:00,16.35,16.45,16.35,16.45,306161.0,12.7242,12.802,12.7242,12.802,306161.0
2020-12-07 10:50:00,16.44,16.52,16.39,16.41,218876.0,12.7942,12.8565,12.7553,12.7709,218876.0
2020-12-07 11:00:00,16.4,16.47,16.38,16.39,161177.0,12.7631,12.8176,12.7475,12.7553,161177.0
2020-12-07 11:10:00,16.4,16.44,16.36,16.38,119083.0,12.7631,12.7942,12.732,12.7475,119083.0
2020-12-07 11:20:00,16.38,16.43,16.31,16.43,192928.0,12.7475,12.7864,12.6931,12.7864,192928.0
2020-12-07 11:30:00,16.43,16.48,16.42,16.42,143282.0,12.7864,12.8254,12.7787,12.7787,143282.0
2020-12-07 11:40:00,16.43,16.44,16.3,16.31,155843.0,12.7864,12.7942,12.6853,12.6931,155843.0
2020-12-07 11:50:00,16.31,16.31,16.22,16.29,213381.0,12.6931,12.6931,12.623,12.6775,213381.0
2020-12-07 12:00:00,16.29,16.35,16.26,16.35,168595.0,12.6775,12.7242,12.6541,12.7242,168595.0
2020-12-07 12:10:00,16.35,16.35,16.27,16.31,116674.0,12.7242,12.7242,12.6619,12.6931,116674.0
2020-12-07 12:20:00,16.31,16.31,16.24,16.27,154235.0,12.6931,12.6931,12.6386,12.6619,154235.0
2020-12-07 12:30:00,16.26,16.28,16.24,16.25,114996.0,12.6541,12.6697,12.6386,12.6464,114996.0
2020-12-07 12:40:00,16.25,16.26,16.23,16.25,86464.0,12.6464,12.6541,12.6308,12.6464,86464.0
2020-12-07 12:50:00,16.25,16.29,16.24,16.25,77055.0,12.6464,12.6775,12.6386,12.6464,77055.0
2020-12-07 13:00:00,16.25,16.29,16.21,16.29,132077.0,12.6464,12.6775,12.6152,12.6775,132077.0
2020-12-07 13:10:00,16.28,16.32,16.23,16.24,105297.0,12.6697,12.7008,12.6308,12.6386,105297.0
2020-12-07 13:20:00,16.24,16.29,16.22,16.23,87536.0,12.6386,12.6775,12.623,12.6308,87536.0
2020-12-07 13:30:00,16.23,16.28,16.21,16.22,98186.0,12.6308,12.6697,12.6152,12.623,98186.0
2020-12-07 13:40:00,16.22,16.22,16.07,16.1,187875.0,12.623,12.623,12.5063,12.5296,187875.0
2020-12-07 13:50:00,16.1,16.12,16.05,16.06,125701.0,12.5296,12.5452,12.4907,12.4985,125701.0
2020-12-07 14:00:00,16.06,16.14,16.04,16.14,129807.0,12.4985,12.5608,12.4829,12.5608,129807.0
2020-12-07 14:10:00,16.14,16.14,16.02,16.03,125450.0,12.5608,12.5608,12.4674,12.4752,125450.0
2020-12-07 14:20:00,16.03,16.09,16.01,16.09,83967.0,12.4752,12.5218,12.4596,12.5218,83967.0
2020-12-07 14:30:00,16.09,16.1,16.02,16.04,110965.0,12.5218,12.5296,12.4674,12.4829,110965.0
2020-12-07 14:40:00,16.04,16.12,16.03,16.11,99704.0,12.4829,12.5452,12.4752,12.5374,99704.0
2020-12-07 14:50:00,16.11,16.14,16.05,16.05,179114.0,12.5374,12.5608,12.4907,12.4907,179114.0
2020-12-07 15:00:00,16.06,16.07,15.95,16.0,292167.0,12.4985,12.5063,12.4129,12.4518,292167.0
2020-12-07 15:10:00,15.99,16.05,15.94,16.05,192259.0,12.444,12.4907,12.4051,12.4907,192259.0
2020-12-07 15:20:00,16.05,16.06,15.99,16.05,120411.0,12.4907,12.4985,12.444,12.4907,120411.0
2020-12-07 15:30:00,16.05,16.11,16.01,16.05,247800.0,12.4907,12.5374,12.4596,12.4907,247800.0
2020-12-07 15:40:00,16.05,16.06,15.9,15.92,490850.0,12.4907,12.4985,12.374,12.3895,490850.0
2020-12-07 15:50:00,15.92,16.01,15.91,15.96,999188.0,12.3895,12.4596,12.3818,12.4207,999188.0
2020-12-08 09:30:00,15.75,16.19,15.66,16.19,761593.0,12.2572,12.5997,12.1872,12.5997,761593.0
2020-12-08 09:40:00,16.2,16.29,16.07,16.27,375482.0,12.6075,12.6775,12.5063,12.6619,375482.0
2020-12-08 09:50:00,16.27,16.32,16.22,16.27,311708.0,12.6619,12.7008,12.623,12.6619,311708.0
2020-12-08 10:00:00,16.26,16.29,16.01,16.12,382879.0,12.6541,12.6775,12.4596,12.5452,382879.0
2020-12-08 10:10:00,16.12,16.32,16.11,16.26,371291.0,12.5452,12.7008,12.5374,12.6541,371291.0
2020-12-08 10:20:00,16.26,16.46,16.2,16.45,197078.0,12.6541,12.8098,12.6075,12.802,197078.0
2020-12-08 10:30:00,16.46,16.5,16.37,16.42,267484.0,12.8098,12.8409,12.7398,12.7787,267484.0
2020-12-08 10:40:00,16.43,16.45,16.31,16.35,146560.0,12.7864,12.802,12.6931,12.7242,146560.0
2020-12-08 10:50:00,16.35,16.37,16.29,16.36,178848.0,12.7242,12.7398,12.6775,12.732,178848.0
2020-12-08 11:00:00,16.36,16.44,16.28,16.29,225943.0,12.732,12.7942,12.6697,12.6775,225943.0
2020-12-08 11:10:00,16.3,16.35,16.25,16.28,188064.0,12.6853,12.7242,12.6464,12.6697,188064.0
2020-12-08 11:20:00,16.29,16.3,16.2,16.25,145035.0,12.6775,12.6853,12.6075,12.6464,145035.0
2020-12-08 11:30:00,16.25,16.28,16.21,16.21,162087.0,12.6464,12.6697,12.6152,12.6152,162087.0
2020-12-08 11:40:00,16.21,16.22,16.13,16.16,274729.0,12.6152,12.623,12.553,12.5763,274729.0
2020-12-08 11:50:00,16.16,16.19,16.07,16.09,173765.0,12.5763,12.5997,12.5063,12.5218,173765.0
2020-12-08 12:00:00,16.08,16.16,16.05,16.16,160845.0,12.5141,12.5763,12.4907,12.5763,160845.0
2020-12-08 12:10:00,16.16,16.21,16.12,16.14,204485.0,12.5763,12.6152,12.5452,12.5608,204485.0
2020-12-08 12:20:00,16.14,16.19,16.13,16.16,132204.0,12.5608,12.5997,12.553,12.5763,132204.0
2020-12-08 12:30:00,16.16,16.23,16.14,16.17,115337.0,12.5763,12.6308,12.5608,12.5841,115337.0
2020-12-08 12:40:00,16.17,16.22,16.13,16.13,86991.0,12.5841,12.623,12.553,12.553,86991.0
2020-12-08 12:50:00,16.14,16.18,16.0,16.03,143207.0,12.5608,12.5919,12.4518,12.4752,143207.0
2020-12-08 13:00:00,16.03,16.05,15.94,15.95,149602.0,12.4752,12.4907,12.4051,12.4129,149602.0
2020-12-08 13:10:00,15.95,16.04,15.94,16.04,103818.0,12.4129,12.4829,12.4051,12.4829,103818.0
2020-12-08 13:20:00,16.04,16.07,15.98,15.99,107205.0,12.4829,12.5063,12.4362,12.444,107205.0
2020-12-08 13:30:00,15.99,16.03,15.93,15.96,135529.0,12.444,12.4752,12.3973,12.4207,135529.0
2020-12-08 13:40:00,15.97,16.04,15.94,16.02,123934.0,12.4285,12.4829,12.4051,12.4674,123934.0
2020-12-08 13:50:00,16.02,16.02,15.9,15.92,122895.0,12.4674,12.4674,12.374,12.3895,122895.0
2020-12-08 14:00:00,15.91,15.95,15.86,15.94,141780.0,12.3818,12.4129,12.3429,12.4051,141780.0
2020-12-08 14:10:00,15.93,16.04,15.93,16.03,143238.0,12.3973,12.4829,12.3973,12.4752,143238.0
2020-12-08 14:20:00,16.02,16.05,15.98,16.0,94963.0,12.4674,12.4907,12.4362,12.4518,94963.0
2020-12-08 14:30:00,16.01,16.02,15.95,15.98,102559.0,12.4596,12.4674,12.4129,12.4362,102559.0
2020-12-08 14:40:00,15.98,15.99,15.91,15.94,92962.0,12.4362,12.444,12.3818,12.4051,92962.0
2020-12-08 14:50:00,15.93,15.95,15.91,15.93,77785.0,12.3973,12.4129,12.3818,12.3973,77785.0
2020-12-08 15:00:00,15.92,15.92,15.87,15.89,118896.0,12.3895,12.3895,12.3506,12.3662,118896.0
2020-12-08 15:10:00,15.89,15.9,15.81,15.88,349626.0,12.3662,12.374,12.3039,12.3584,349626.0
2020-12-08 15:20:00,15.88,15.89,15.8,15.82,287290.0,12.3584,12.3662,12.2962,12.3117,287290.0
2020-12-08 15:30:00,15.82,15.86,15.79,15.86,464801.0,12.3117,12.3429,12.2884,12.3429,464801.0
2020-12-08 15:40:00,15.85,15.97,15.84,15.88,376494.0,12.3351,12.4285,12.3273,12.3584,376494.0
2020-12-08 15:50:00,15.88,15.98,15.86,15.97,1146444.0,12.3584,12.4362,12.3429,12.4285,1146444.0
2020-12-09 09:30:00,16.21,16.35,16.1,16.16,500025.0,12.6152,12.7242,12.5296,12.5763,500025.0
2020-12-09 09:40:00,16.17,16.27,16.0,16.01,195959.0,12.5841,12.6619,12.4518,12.4596,195959.0
2020-12-09 09:50:00,16.0,16.14,15.95,16.14,244638.0,12.4518,12.5608,12.4129,12.5608,244638.0
2020-12-09 10:00:00,16.13,16.3,16.13,16.27,247377.0,12.553,12.6853,12.553,12.6619,247377.0
2020-12-09 10:10:00,16.27,16.32,16.03,16.23,324047.0,12.6619,12.7008,12.4752,12.6308,324047.0
2020-12-09 10:20:00,16.23,16.23,16.08,16.15,144290.0,12.6308,12.6308,12.5141,12.5685,144290.0
2020-12-09 10:30:00,16.16,16.16,15.75,15.87,600698.0,12.5763,12.5763,12.2572,12.3506,600698.0
2020-12-09 10:40:00,15.87,15.9,15.74,15.77,367085.0,12.3506,12.374,12.2495,12.2728,367085.0
2020-12-09 10:50:00,15.77,15.88,15.71,15.78,205541.0,12.2728,12.3584,12.2261,12.2806,205541.0
2020-12-09 11:00:00,15.77,15.79,15.5,15.54,426447.0,12.2728,12.2884,12.0627,12.0938,426447.0
2020-12-09 11:10:00,15.54,15.75,15.54,15.69,313751.0,12.0938,12.2572,12.0938,12.2106,313751.0
2020-12-09 11:20:00,15.68,15.73,15.64,15.68,174642.0,12.2028,12.2417,12.1716,12.2028,174642.0
2020-12-09 11:30:00,15.68,15.7,15.55,15.57,251625.0,12.2028,12.2183,12.1016,12.1172,251625.0
2020-12-09 11:40:00,15.56,15.67,15.56,15.63,214993.0,12.1094,12.195,12.1094,12.1639,214993.0
2020-12-09 11:50:00,15.63,15.82,15.58,15.82,165994.0,12.1639,12.3117,12.1249,12.3117,165994.0
2020-12-09 12:00:00,15.81,15.95,15.78,15.94,158820.0,12.3039,12.4129,12.2806,12.4051,158820.0
2020-12-09 12:10:00,15.93,15.94,15.86,15.91,148318.0,12.3973,12.4051,12.3429,12.3818,148318.0
2020-12-09 12:20:00,15.9,15.95,15.88,15.89,180606.0,12.374,12.4129,12.3584,12.3662,180606.0
2020-12-09 12:30:00,15.89,15.96,15.86,15.95,140662.0,12.3662,12.4207,12.3429,12.4129,140662.0
2020-12-09 12:40:00,15.94,15.98,15.84,15.85,215554.0,12.4051,12.4362,12.3273,12.3351,215554.0
2020-12-09 12:50:00,15.84,15.96,15.8,15.93,177639.0,12.3273,12.4207,12.2962,12.3973,177639.0
2020-12-09 13:00:00,15.92,15.93,15.81,15.88,120800.0,12.3895,12.3973,12.3039,12.3584,120800.0
2020-12-09 13:10:00,15.87,15.9,15.83,15.86,131089.0,12.3506,12.374,12.3195,12.3429,131089.0
2020-12-09 13:20:00,15.86,15.87,15.63,15.66,293103.0,12.3429,12.3506,12.1639,12.1872,293103.0
2020-12-09 13:30:00,15.65,15.66,15.51,15.56,378321.0,12.1794,12.1872,12.0705,12.1094,378321.0
2020-12-09 13:40:00,15.55,15.62,15.54,15.59,203260.0,12.1016,12.1561,12.0938,12.1327,203260.0
2020-12-09 13:50:00,15.58,15.59,15.36,15.36,426203.0,12.1249,12.1327,11.9537,11.9537,426203.0
2020-12-09 14:00:00,15.35,15.55,15.35,15.55,243181.0,11.946,12.1016,11.946,12.1016,243181.0
2020-12-09 14:10:00,15.54,15.61,15.51,15.6,194948.0,12.0938,12.1483,12.0705,12.1405,194948.0
2020-12-09 14:20:00,15.6,15.67,15.52,15.66,185096.0,12.1405,12.195,12.0783,12.1872,185096.0
2020-12-09 14:30:00,15.63,15.68,15.48,15.5,223962.0,12.1639,12.2028,12.0471,12.0627,223962.0
2020-12-09 14:40:00,15.5,15.57,15.46,15.47,213195.0,12.0627,12.1172,12.0316,12.0393,213195.0
2020-12-09 14:50:00,15.48,15.55,15.46,15.51,154268.0,12.0471,12.1016,12.0316,12.0705,154268.0
2020-12-09 15:00:00,15.5,15.56,15.47,15.54,143934.0,12.0627,12.1094,12.0393,12.0938,143934.0
2020-12-09 15:10:00,15.54,15.57,15.48,15.51,176625.0,12.0938,12.1172,12.0471,12.0705,176625.0
2020-12-09 15:20:00,15.51,15.54,15.45,15.45,191232.0,12.0705,12.0938,12.0238,12.0238,191232.0
2020-12-09 15:30:00,15.45,15.61,15.45,15.56,319295.0,12.0238,12.1483,12.0238,12.1094,319295.0
2020-12-09 15:40:00,15.57,15.71,15.56,15.64,403575.0,12.1172,12.2261,12.1094,12.1716,403575.0
2020-12-09 15:50:00,15.64,15.74,15.62,15.7,932075.0,12.1716,12.2495,12.1561,12.2183,932075.0
2020-12-10 09:30:00,15.58,15.98,15.48,15.98,289127.0,12.2054,12.5188,12.1271,12.5188,289127.0
2020-12-10 09:40:00,15.98,16.05,15.9,16.01,351957.0,12.5188,12.5736,12.4561,12.5423,351957.0
2020-12-10 09:50:00,16.01,16.12,16.0,16.09,193627.0,12.5423,12.6285,12.5345,12.605,193627.0
2020-12-10 10:00:00,16.09,16.27,16.08,16.21,263479.0,12.605,12.746,12.5971,12.699,263479.0
2020-12-10 10:10:00,16.21,16.23,16.1,16.22,230863.0,12.699,12.7146,12.6128,12.7068,230863.0
2020-12-10 10:20:00,16.23,16.44,16.23,16.42,220003.0,12.7146,12.8792,12.7146,12.8635,220003.0
2020-12-10 10:30:00,16.42,16.57,16.38,16.46,356564.0,12.8635,12.981,12.8322,12.8948,356564.0
2020-12-10 10:40:00,16.46,16.53,16.4,16.42,248285.0,12.8948,12.9497,12.8478,12.8635,248285.0
2020-12-10 10:50:00,16.42,16.57,16.42,16.57,257506.0,12.8635,12.981,12.8635,12.981,257506.0
2020-12-10 11:00:00,16.57,16.58,16.46,16.55,282386.0,12.981,12.9888,12.8948,12.9653,282386.0
2020-12-10 11:10:00,16.55,16.7,16.55,16.7,290199.0,12.9653,13.0828,12.9653,13.0828,290199.0
2020-12-10 11:20:00,16.7,16.72,16.63,16.69,206840.0,13.0828,13.0985,13.028,13.075,206840.0
2020-12-10 11:30:00,16.69,16.7,16.48,16.5,233693.0,13.075,13.0828,12.9105,12.9262,233693.0
2020-12-10 11:40:00,16.51,16.61,16.4,16.41,305141.0,12.934,13.0123,12.8478,12.8557,305141.0
2020-12-10 11:50:00,16.41,16.41,16.22,16.35,274145.0,12.8557,12.8557,12.7068,12.8087,274145.0
2020-12-10 12:00:00,16.35,16.44,16.34,16.44,146059.0,12.8087,12.8792,12.8008,12.8792,146059.0
2020-12-10 12:10:00,16.45,16.52,16.44,16.51,114042.0,12.887,12.9418,12.8792,12.934,114042.0
2020-12-10 12:20:00,16.51,16.55,16.47,16.51,110040.0,12.934,12.9653,12.9027,12.934,110040.0
2020-12-10 12:30:00,16.51,16.57,16.45,16.47,98130.0,12.934,12.981,12.887,12.9027,98130.0
2020-12-10 12:40:00,16.47,16.49,16.38,16.39,94607.0,12.9027,12.9183,12.8322,12.84,94607.0
2020-12-10 12:50:00,16.38,16.42,16.36,16.39,81017.0,12.8322,12.8635,12.8165,12.84,81017.0
2020-12-10 13:00:00,16.39,16.39,16.26,16.34,101425.0,12.84,12.84,12.7382,12.8008,101425.0
2020-12-10 13:10:00,16.35,16.43,16.34,16.35,122095.0,12.8087,12.8713,12.8008,12.8087,122095.0
2020-12-10 13:20:00,16.34,16.37,16.27,16.32,102470.0,12.8008,12.8243,12.746,12.7852,102470.0
2020-12-10 13:30:00,16.33,16.48,16.32,16.47,79345.0,12.793,12.9105,12.7852,12.9027,79345.0
2020-12-10 13:40:00,16.47,16.5,16.42,16.48,84836.0,12.9027,12.9262,12.8635,12.9105,84836.0
2020-12-10 13:50:00,16.48,16.5,16.43,16.46,115121.0,12.9105,12.9262,12.8713,12.8948,115121.0
2020-12-10 14:00:00,16.47,16.49,16.42,16.43,72874.0,12.9027,12.9183,12.8635,12.8713,72874.0
2020-12-10 14:10:00,16.43,16.43,16.3,16.38,171007.0,12.8713,12.8713,12.7695,12.8322,171007.0
2020-12-10 14:20:00,16.38,16.4,16.35,16.36,83249.0,12.8322,12.8478,12.8087,12.8165,83249.0
2020-12-10 14:30:00,16.35,16.53,16.33,16.52,89774.0,12.8087,12.9497,12.793,12.9418,89774.0
2020-12-10 14:40:00,16.52,16.56,16.49,16.53,213043.0,12.9418,12.9732,12.9183,12.9497,213043.0
2020-12-10 14:50:00,16.52,16.62,16.51,16.55,118429.0,12.9418,13.0202,12.934,12.9653,118429.0
2020-12-10 15:00:00,16.55,16.63,16.54,16.61,197146.0,12.9653,13.028,12.9575,13.0123,197146.0
2020-12-10 15:10:00,16.61,16.68,16.58,16.65,254878.0,13.0123,13.0672,12.9888,13.0437,254878.0
2020-12-10 15:20:00,16.65,16.7,16.62,16.64,215955.0,13.0437,13.0828,13.0202,13.0358,215955.0
2020-12-10 15:30:00,16.64,16.7,16.54,16.55,232617.0,13.0358,13.0828,12.9575,12.9653,232617.0
2020-12-10 15:40:00,16.55,16.63,16.52,16.54,327371.0,12.9653,13.028,12.9418,12.9575,327371.0
2020-12-10 15:50:00,16.53,16.6,16.52,16.56,811529.0,12.9497,13.0045,12.9418,12.9732,811529.0
2020-12-11 09:30:00,16.47,16.49,16.0,16.2,388047.0,12.9027,12.9183,12.5345,12.6911,388047.0
2020-12-11 09:40:00,16.2,16.27,16.0,16.02,268048.0,12.6911,12.746,12.5345,12.5501,268048.0
2020-12-11 09:50:00,16.01,16.21,15.99,16.2,209734.0,12.5423,12.699,12.5266,12.6911,209734.0
2020-12-11 10:00:00,16.21,16.26,16.1,16.15,293931.0,12.699,12.7382,12.6128,12.652,293931.0
2020-12-11 10:10:00,16.14,16.29,16.09,16.28,204638.0,12.6441,12.7617,12.605,12.7538,204638.0
2020-12-11 10:20:00,16.28,16.34,16.22,16.24,233704.0,12.7538,12.8008,12.7068,12.7225,233704.0
2020-12-11 10:30:00,16.24,16.39,16.23,16.32,158790.0,12.7225,12.84,12.7146,12.7852,158790.0
2020-12-11 10:40:00,16.32,16.35,16.28,16.29,146491.0,12.7852,12.8087,12.7538,12.7617,146491.0
2020-12-11 10:50:00,16.28,16.31,16.2,16.29,87240.0,12.7538,12.7773,12.6911,12.7617,87240.0
2020-12-11 11:00:00,16.29,16.33,16.21,16.23,74502.0,12.7617,12.793,12.699,12.7146,74502.0
2020-12-11 11:10:00,16.24,16.31,16.22,16.28,73381.0,12.7225,12.7773,12.7068,12.7538,73381.0
2020-12-11 11:20:00,16.27,16.31,16.2,16.25,110552.0,12.746,12.7773,12.6911,12.7303,110552.0
2020-12-11 11:30:00,16.25,16.27,16.14,16.14,65451.0,12.7303,12.746,12.6441,12.6441,65451.0
2020-12-11 11:40:00,16.13,16.16,16.06,16.1,91105.0,12.6363,12.6598,12.5815,12.6128,91105.0
2020-12-11 11:50:00,16.11,16.17,16.1,16.13,82041.0,12.6206,12.6676,12.6128,12.6363,82041.0
2020-12-11 12:00:00,16.13,16.19,16.1,16.16,80084.0,12.6363,12.6833,12.6128,12.6598,80084.0
2020-12-11 12:10:00,16.17,16.17,16.04,16.05,71855.0,12.6676,12.6676,12.5658,12.5736,71855.0
2020-12-11 12:20:00,16.05,16.08,15.99,16.07,83597.0,12.5736,12.5971,12.5266,12.5893,83597.0
2020-12-11 12:30:00,16.07,16.08,15.94,15.94,112371.0,12.5893,12.5971,12.4875,12.4875,112371.0
2020-12-11 12:40:00,15.95,16.03,15.93,16.03,90617.0,12.4953,12.558,12.4796,12.558,90617.0
2020-12-11 12:50:00,16.03,16.08,15.98,16.07,74466.0,12.558,12.5971,12.5188,12.5893,74466.0
2020-12-11 13:00:00,16.07,16.11,16.05,16.07,102030.0,12.5893,12.6206,12.5736,12.5893,102030.0
2020-12-11 13:10:00,16.07,16.12,16.0,16.01,62805.0,12.5893,12.6285,12.5345,12.5423,62805.0
2020-12-11 13:20:00,16.0,16.09,15.99,16.07,58620.0,12.5345,12.605,12.5266,12.5893,58620.0
2020-12-11 13:30:00,16.07,16.11,16.06,16.09,86252.0,12.5893,12.6206,12.5815,12.605,86252.0
2020-12-11 13:40:00,16.08,16.11,16.03,16.05,68058.0,12.5971,12.6206,12.558,12.5736,68058.0
2020-12-11 13:50:00,16.05,16.14,16.03,16.13,52183.0,12.5736,12.6441,12.558,12.6363,52183.0
2020-12-11 14:00:00,16.12,16.13,16.06,16.12,72095.0,12.6285,12.6363,12.5815,12.6285,72095.0
2020-12-11 14:10:00,16.12,16.19,16.11,16.18,66244.0,12.6285,12.6833,12.6206,12.6755,66244.0
2020-12-11 14:20:00,16.18,16.2,16.09,16.12,75743.0,12.6755,12.6911,12.605,12.6285,75743.0
2020-12-11 14:30:00,16.13,16.15,16.09,16.14,64108.0,12.6363,12.652,12.605,12.6441,64108.0
2020-12-11 14:40:00,16.14,16.16,16.1,16.14,62077.0,12.6441,12.6598,12.6128,12.6441,62077.0
2020-12-11 14:50:00,16.14,16.14,16.1,16.12,70796.0,12.6441,12.6441,12.6128,12.6285,70796.0
2020-12-11 15:00:00,16.13,16.13,16.07,16.07,72567.0,12.6363,12.6363,12.5893,12.5893,72567.0
2020-12-11 15:10:00,16.08,16.21,16.06,16.2,121189.0,12.5971,12.699,12.5815,12.6911,121189.0
2020-12-11 15:20:00,16.2,16.2,16.16,16.17,101994.0,12.6911,12.6911,12.6598,12.6676,101994.0
2020-12-11 15:30:00,16.18,16.26,16.17,16.21,249015.0,12.6755,12.7382,12.6676,12.699,249015.0
2020-12-11 15:40:00,16.21,16.26,16.14,16.17,340767.0,12.699,12.7382,12.6441,12.6676,340767.0
2020-12-11 15:50:00,16.17,16.22,16.14,16.16,615209.0,12.6676,12.7068,12.6441,12.6598,615209.0
2020-12-14 09:30:00,16.54,16.6,16.17,16.27,440240.0,12.9575,13.0045,12.6676,12.746,440240.0
2020-12-14 09:40:00,16.27,16.32,16.06,16.11,210916.0,12.746,12.7852,12.5815,12.6206,210916.0
2020-12-14 09:50:00,16.11,16.15,15.93,15.96,326810.0,12.6206,12.652,12.4796,12.5031,326810.0
2020-12-14 10:00:00,15.97,16.05,15.9,15.99,224580.0,12.511,12.5736,12.4561,12.5266,224580.0
2020-12-14 10:10:00,16.0,16.05,15.89,15.91,216761.0,12.5345,12.5736,12.4483,12.464,216761.0
2020-12-14 10:20:00,15.9,15.9,15.8,15.88,160520.0,12.4561,12.4561,12.3778,12.4405,160520.0
2020-12-14 10:30:00,15.88,15.89,15.76,15.79,159022.0,12.4405,12.4483,12.3464,12.37,159022.0
2020-12-14 10:40:00,15.79,15.79,15.57,15.58,216935.0,12.37,12.37,12.1976,12.2054,216935.0
2020-12-14 10:50:00,15.58,15.58,15.44,15.48,491024.0,12.2054,12.2054,12.0958,12.1271,491024.0
2020-12-14 11:00:00,15.48,15.57,15.43,15.51,224288.0,12.1271,12.1976,12.0879,12.1506,224288.0
2020-12-14 11:10:00,15.5,15.7,15.48,15.69,280293.0,12.1428,12.2994,12.1271,12.2916,280293.0
2020-12-14 11:20:00,15.69,15.72,15.57,15.58,118137.0,12.2916,12.3151,12.1976,12.2054,118137.0
2020-12-14 11:30:00,15.58,15.7,15.55,15.63,214491.0,12.2054,12.2994,12.1819,12.2446,214491.0
2020-12-14 11:40:00,15.63,15.67,15.57,15.63,94291.0,12.2446,12.2759,12.1976,12.2446,94291.0
2020-12-14 11:50:00,15.62,15.65,15.59,15.62,50446.0,12.2368,12.2603,12.2133,12.2368,50446.0
2020-12-14 12:00:00,15.62,15.7,15.61,15.68,59582.0,12.2368,12.2994,12.2289,12.2838,59582.0
2020-12-14 12:10:00,15.68,15.73,15.6,15.6,51709.0,12.2838,12.3229,12.2211,12.2211,51709.0
2020-12-14 12:20:00,15.61,15.67,15.59,15.67,64891.0,12.2289,12.2759,12.2133,12.2759,64891.0
2020-12-14 12:30:00,15.67,15.67,15.57,15.59,79175.0,12.2759,12.2759,12.1976,12.2133,79175.0
2020-12-14 12:40:00,15.6,15.6,15.47,15.48,162650.0,12.2211,12.2211,12.1193,12.1271,162650.0
2020-12-14 12:50:00,15.47,15.63,15.47,15.62,81208.0,12.1193,12.2446,12.1193,12.2368,81208.0
2020-12-14 13:00:00,15.62,15.7,15.6,15.64,85956.0,12.2368,12.2994,12.2211,12.2524,85956.0
2020-12-14 13:10:00,15.64,15.66,15.57,15.66,80266.0,12.2524,12.2681,12.1976,12.2681,80266.0
2020-12-14 13:20:00,15.67,15.73,15.63,15.7,118741.0,12.2759,12.3229,12.2446,12.2994,118741.0
2020-12-14 13:30:00,15.69,15.78,15.69,15.76,109632.0,12.2916,12.3621,12.2916,12.3464,109632.0
2020-12-14 13:40:00,15.75,15.77,15.64,15.66,86359.0,12.3386,12.3543,12.2524,12.2681,86359.0
2020-12-14 13:50:00,15.65,15.7,15.63,15.64,81831.0,12.2603,12.2994,12.2446,12.2524,81831.0
2020-12-14 14:00:00,15.65,15.68,15.6,15.64,92772.0,12.2603,12.2838,12.2211,12.2524,92772.0
2020-12-14 14:10:00,15.64,15.66,15.57,15.59,85717.0,12.2524,12.2681,12.1976,12.2133,85717.0
2020-12-14 14:20:00,15.58,15.62,15.56,15.61,61674.0,12.2054,12.2368,12.1898,12.2289,61674.0
2020-12-14 14:30:00,15.61,15.63,15.51,15.52,83802.0,12.2289,12.2446,12.1506,12.1584,83802.0
2020-12-14 14:40:00,15.52,15.56,15.46,15.52,114321.0,12.1584,12.1898,12.1114,12.1584,114321.0
2020-12-14 14:50:00,15.53,15.55,15.47,15.49,109156.0,12.1663,12.1819,12.1193,12.1349,109156.0
2020-12-14 15:00:00,15.5,15.52,15.45,15.48,171428.0,12.1428,12.1584,12.1036,12.1271,171428.0
2020-12-14 15:10:00,15.48,15.52,15.47,15.5,179372.0,12.1271,12.1584,12.1193,12.1428,179372.0
2020-12-14 15:20:00,15.51,15.56,15.49,15.51,137887.0,12.1506,12.1898,12.1349,12.1506,137887.0
2020-12-14 15:30:00,15.52,15.52,15.38,15.38,381773.0,12.1584,12.1584,12.0488,12.0488,381773.0
2020-12-14 15:40:00,15.38,15.48,15.37,15.46,327310.0,12.0488,12.1271,12.0409,12.1114,327310.0
2020-12-14 15:50:00,15.45,15.46,15.36,15.37,648799.0,12.1036,12.1114,12.0331,12.0409,648799.0
2020-12-15 09:30:00,15.56,15.83,15.51,15.59,372630.0,12.1898,12.4013,12.1506,12.2133,372630.0
2020-12-15 09:40:00,15.58,15.7,15.31,15.34,230828.0,12.2054,12.2994,11.9939,12.0174,230828.0
2020-12-15 09:50:00,15.35,15.48,15.34,15.36,187155.0,12.0253,12.1271,12.0174,12.0331,187155.0
2020-12-15 10:00:00,15.37,15.52,15.35,15.47,181221.0,12.0409,12.1584,12.0253,12.1193,181221.0
2020-12-15 10:10:00,15.47,15.47,15.32,15.32,123851.0,12.1193,12.1193,12.0018,12.0018,123851.0
2020-12-15 10:20:00,15.32,15.37,15.22,15.33,207647.0,12.0018,12.0409,11.9234,12.0096,207647.0
2020-12-15 10:30:00,15.34,15.47,15.31,15.33,172266.0,12.0174,12.1193,11.9939,12.0096,172266.0
2020-12-15 10:40:00,15.32,15.47,15.29,15.45,134746.0,12.0018,12.1193,11.9782,12.1036,134746.0
2020-12-15 10:50:00,15.46,15.58,15.42,15.57,105580.0,12.1114,12.2054,12.0801,12.1976,105580.0
2020-12-15 11:00:00,15.57,15.57,15.45,15.51,125803.0,12.1976,12.1976,12.1036,12.1506,125803.0
2020-12-15 11:10:00,15.51,15.58,15.44,15.45,206906.0,12.1506,12.2054,12.0958,12.1036,206906.0
2020-12-15 11:20:00,15.45,15.59,15.39,15.55,156243.0,12.1036,12.2133,12.0566,12.1819,156243.0
2020-12-15 11:30:00,15.55,15.58,15.45,15.5,104306.0,12.1819,12.2054,12.1036,12.1428,104306.0
2020-12-15 11:40:00,15.5,15.55,15.43,15.46,107218.0,12.1428,12.1819,12.0879,12.1114,107218.0
2020-12-15 11:50:00,15.46,15.52,15.38,15.39,169330.0,12.1114,12.1584,12.0488,12.0566,169330.0
2020-12-15 12:00:00,15.4,15.44,15.37,15.39,88344.0,12.0644,12.0958,12.0409,12.0566,88344.0
2020-12-15 12:10:00,15.4,15.43,15.37,15.39,76448.0,12.0644,12.0879,12.0409,12.0566,76448.0
2020-12-15 12:20:00,15.39,15.42,15.35,15.41,87565.0,12.0566,12.0801,12.0253,12.0723,87565.0
2020-12-15 12:30:00,15.42,15.5,15.39,15.49,73068.0,12.0801,12.1428,12.0566,12.1349,73068.0
2020-12-15 12:40:00,15.5,15.6,15.49,15.55,118252.0,12.1428,12.2211,12.1349,12.1819,118252.0
2020-12-15 12:50:00,15.56,15.64,15.55,15.63,65420.0,12.1898,12.2524,12.1819,12.2446,65420.0
2020-12-15 13:00:00,15.63,15.66,15.6,15.64,97365.0,12.2446,12.2681,12.2211,12.2524,97365.0
2020-12-15 13:10:00,15.64,15.68,15.61,15.62,98367.0,12.2524,12.2838,12.2289,12.2368,98367.0
2020-12-15 13:20:00,15.62,15.63,15.58,15.59,63668.0,12.2368,12.2446,12.2054,12.2133,63668.0
2020-12-15 13:30:00,15.59,15.66,15.55,15.63,74742.0,12.2133,12.2681,12.1819,12.2446,74742.0
2020-12-15 13:40:00,15.63,15.72,15.62,15.7,104329.0,12.2446,12.3151,12.2368,12.2994,104329.0
2020-12-15 13:50:00,15.7,15.74,15.69,15.7,105330.0,12.2994,12.3308,12.2916,12.2994,105330.0
2020-12-15 14:00:00,15.71,15.72,15.61,15.63,78709.0,12.3073,12.3151,12.2289,12.2446,78709.0
2020-12-15 14:10:00,15.62,15.68,15.6,15.66,78120.0,12.2368,12.2838,12.2211,12.2681,78120.0
2020-12-15 14:20:00,15.66,15.78,15.65,15.76,100983.0,12.2681,12.3621,12.2603,12.3464,100983.0
2020-12-15 14:30:00,15.77,15.78,15.72,15.76,149670.0,12.3543,12.3621,12.3151,12.3464,149670.0
2020-12-15 14:40:00,15.77,15.79,15.72,15.77,86127.0,12.3543,12.37,12.3151,12.3543,86127.0
2020-12-15 14:50:00,15.76,15.8,15.73,15.75,134187.0,12.3464,12.3778,12.3229,12.3386,134187.0
2020-12-15 15:00:00,15.75,15.8,15.73,15.78,100968.0,12.3386,12.3778,12.3229,12.3621,100968.0
2020-12-15 15:10:00,15.78,15.82,15.77,15.78,109994.0,12.3621,12.3935,12.3543,12.3621,109994.0
2020-12-15 15:20:00,15.77,15.77,15.72,15.74,145395.0,12.3543,12.3543,12.3151,12.3308,145395.0
2020-12-15 15:30:00,15.73,15.75,15.66,15.69,173773.0,12.3229,12.3386,12.2681,12.2916,173773.0
2020-12-15 15:40:00,15.68,15.76,15.67,15.76,218611.0,12.2838,12.3464,12.2759,12.3464,218611.0
2020-12-15 15:50:00,15.76,15.78,15.7,15.78,671599.0,12.3464,12.3621,12.2994,12.3621,671599.0
2020-12-16 09:30:00,15.93,15.94,15.46,15.66,558596.0,12.4796,12.4875,12.1114,12.2681,558596.0
2020-12-16 09:40:00,15.67,15.71,15.58,15.66,383399.0,12.2759,12.3073,12.2054,12.2681,383399.0
2020-12-16 09:50:00,15.66,15.88,15.66,15.87,491072.0,12.2681,12.4405,12.2681,12.4326,491072.0
2020-12-16 10:00:00,15.87,15.87,15.68,15.75,261826.0,12.4326,12.4326,12.2838,12.3386,261826.0
2020-12-16 10:10:00,15.76,15.8,15.63,15.67,312919.0,12.3464,12.3778,12.2446,12.2759,312919.0
2020-12-16 10:20:00,15.67,15.71,15.59,15.63,215251.0,12.2759,12.3073,12.2133,12.2446,215251.0
2020-12-16 10:30:00,15.64,15.85,15.63,15.67,268002.0,12.2524,12.417,12.2446,12.2759,268002.0
2020-12-16 10:40:00,15.67,15.71,15.6,15.61,168709.0,12.2759,12.3073,12.2211,12.2289,168709.0
2020-12-16 10:50:00,15.61,15.65,15.56,15.65,163458.0,12.2289,12.2603,12.1898,12.2603,163458.0
2020-12-16 11:00:00,15.65,15.66,15.55,15.65,127713.0,12.2603,12.2681,12.1819,12.2603,127713.0
2020-12-16 11:10:00,15.65,15.76,15.64,15.74,151130.0,12.2603,12.3464,12.2524,12.3308,151130.0
2020-12-16 11:20:00,15.73,15.87,15.68,15.87,181194.0,12.3229,12.4326,12.2838,12.4326,181194.0
2020-12-16 11:30:00,15.87,15.9,15.83,15.89,179115.0,12.4326,12.4561,12.4013,12.4483,179115.0
2020-12-16 11:40:00,15.88,15.91,15.86,15.89,106807.0,12.4405,12.464,12.4248,12.4483,106807.0
2020-12-16 11:50:00,15.9,15.92,15.86,15.92,99088.0,12.4561,12.4718,12.4248,12.4718,99088.0
2020-12-16 12:00:00,15.92,15.93,15.85,15.89,120581.0,12.4718,12.4796,12.417,12.4483,120581.0
2020-12-16 12:10:00,15.89,15.92,15.85,15.91,125311.0,12.4483,12.4718,12.417,12.464,125311.0
2020-12-16 12:20:00,15.91,16.06,15.91,15.99,276486.0,12.464,12.5815,12.464,12.5266,276486.0
2020-12-16 12:30:00,15.98,16.07,15.96,16.02,202873.0,12.5188,12.5893,12.5031,12.5501,202873.0
2020-12-16 12:40:00,16.02,16.08,16.0,16.02,172597.0,12.5501,12.5971,12.5345,12.5501,172597.0
2020-12-16 12:50:00,16.01,16.06,15.98,16.05,130284.0,12.5423,12.5815,12.5188,12.5736,130284.0
2020-12-16 13:00:00,16.05,16.08,16.0,16.01,109783.0,12.5736,12.5971,12.5345,12.5423,109783.0
2020-12-16 13:10:00,16.0,16.03,15.95,16.0,191049.0,12.5345,12.558,12.4953,12.5345,191049.0
2020-12-16 13:20:00,16.0,16.0,15.93,15.98,185816.0,12.5345,12.5345,12.4796,12.5188,185816.0
2020-12-16 13:30:00,15.98,16.03,15.97,15.99,179667.0,12.5188,12.558,12.511,12.5266,179667.0
2020-12-16 13:40:00,15.98,16.03,15.94,16.01,177986.0,12.5188,12.558,12.4875,12.5423,177986.0
2020-12-16 13:50:00,16.01,16.02,15.94,15.98,146751.0,12.5423,12.5501,12.4875,12.5188,146751.0
2020-12-16 14:00:00,15.99,16.02,15.89,15.89,141067.0,12.5266,12.5501,12.4483,12.4483,141067.0
2020-12-16 14:10:00,15.9,15.93,15.86,15.88,204954.0,12.4561,12.4796,12.4248,12.4405,204954.0
2020-12-16 14:20:00,15.88,15.91,15.83,15.86,177748.0,12.4405,12.464,12.4013,12.4248,177748.0
2020-12-16 14:30:00,15.85,15.92,15.81,15.92,255817.0,12.417,12.4718,12.3856,12.4718,255817.0
2020-12-16 14:40:00,15.92,15.93,15.87,15.92,159038.0,12.4718,12.4796,12.4326,12.4718,159038.0
2020-12-16 14:50:00,15.92,15.96,15.9,15.94,207876.0,12.4718,12.5031,12.4561,12.4875,207876.0
2020-12-16 15:00:00,15.94,15.94,15.86,15.87,237968.0,12.4875,12.4875,12.4248,12.4326,237968.0
2020-12-16 15:10:00,15.88,16.01,15.86,15.99,249816.0,12.4405,12.5423,12.4248,12.5266,249816.0
2020-12-16 15:20:00,15.99,15.99,15.92,15.96,189711.0,12.5266,12.5266,12.4718,12.5031,189711.0
2020-12-16 15:30:00,15.96,16.04,15.9,15.93,368418.0,12.5031,12.5658,12.4561,12.4796,368418.0
2020-12-16 15:40:00,15.93,15.94,15.83,15.9,523617.0,12.4796,12.4875,12.4013,12.4561,523617.0
2020-12-16 15:50:00,15.9,15.99,15.88,15.91,983944.0,12.4561,12.5266,12.4405,12.464,983944.0
2020-12-17 09:30:00,16.11,16.15,15.83,15.93,377983.0,12.6206,12.652,12.4013,12.4796,377983.0
2020-12-17 09:40:00,15.93,15.95,15.78,15.86,196738.0,12.4796,12.4953,12.3621,12.4248,196738.0
2020-12-17 09:50:00,15.87,15.93,15.74,15.76,231029.0,12.4326,12.4796,12.3308,12.3464,231029.0
2020-12-17 10:00:00,15.77,15.84,15.72,15.75,242595.0,12.3543,12.4091,12.3151,12.3386,242595.0
2020-12-17 10:10:00,15.74,15.84,15.73,15.82,231445.0,12.3308,12.4091,12.3229,12.3935,231445.0
2020-12-17 10:20:00,15.82,15.95,15.76,15.92,220244.0,12.3935,12.4953,12.3464,12.4718,220244.0
2020-12-17 10:30:00,15.92,15.95,15.8,15.83,197679.0,12.4718,12.4953,12.3778,12.4013,197679.0
2020-12-17 10:40:00,15.84,15.94,15.74,15.94,227501.0,12.4091,12.4875,12.3308,12.4875,227501.0
2020-12-17 10:50:00,15.94,15.95,15.84,15.95,127500.0,12.4875,12.4953,12.4091,12.4953,127500.0
2020-12-17 11:00:00,15.95,15.98,15.91,15.95,238576.0,12.4953,12.5188,12.464,12.4953,238576.0
2020-12-17 11:10:00,15.95,15.98,15.84,15.85,125993.0,12.4953,12.5188,12.4091,12.417,125993.0
2020-12-17 11:20:00,15.85,15.88,15.81,15.84,137170.0,12.417,12.4405,12.3856,12.4091,137170.0
2020-12-17 11:30:00,15.83,15.87,15.77,15.84,210400.0,12.4013,12.4326,12.3543,12.4091,210400.0
2020-12-17 11:40:00,15.84,15.88,15.81,15.85,301241.0,12.4091,12.4405,12.3856,12.417,301241.0
2020-12-17 11:50:00,15.85,15.91,15.8,15.91,321696.0,12.417,12.464,12.3778,12.464,321696.0
2020-12-17 12:00:00,15.91,15.94,15.86,15.89,129682.0,12.464,12.4875,12.4248,12.4483,129682.0
2020-12-17 12:10:00,15.89,15.97,15.88,15.96,174149.0,12.4483,12.511,12.4405,12.5031,174149.0
2020-12-17 12:20:00,15.96,16.0,15.95,15.97,125771.0,12.5031,12.5345,12.4953,12.511,125771.0
2020-12-17 12:30:00,15.97,16.04,15.96,16.03,176775.0,12.511,12.5658,12.5031,12.558,176775.0
2020-12-17 12:40:00,16.04,16.05,15.95,15.96,131504.0,12.5658,12.5736,12.4953,12.5031,131504.0
2020-12-17 12:50:00,15.96,16.02,15.95,16.02,103382.0,12.5031,12.5501,12.4953,12.5501,103382.0
2020-12-17 13:00:00,16.01,16.02,15.95,15.98,81037.0,12.5423,12.5501,12.4953,12.5188,81037.0
2020-12-17 13:10:00,15.97,16.01,15.97,16.0,121706.0,12.511,12.5423,12.511,12.5345,121706.0
2020-12-17 13:20:00,16.0,16.04,15.99,16.03,124361.0,12.5345,12.5658,12.5266,12.558,124361.0
2020-12-17 13:30:00,16.03,16.07,16.01,16.06,83931.0,12.558,12.5893,12.5423,12.5815,83931.0
2020-12-17 13:40:00,16.06,16.07,16.0,16.03,104887.0,12.5815,12.5893,12.5345,12.558,104887.0
2020-12-17 13:50:00,16.03,16.09,15.98,16.09,385787.0,12.558,12.605,12.5188,12.605,385787.0
2020-12-17 14:00:00,16.09,16.12,16.05,16.11,245800.0,12.605,12.6285,12.5736,12.6206,245800.0
2020-12-17 14:10:00,16.11,16.13,16.06,16.1,212365.0,12.6206,12.6363,12.5815,12.6128,212365.0
2020-12-17 14:20:00,16.1,16.14,16.09,16.14,79221.0,12.6128,12.6441,12.605,12.6441,79221.0
2020-12-17 14:30:00,16.14,16.18,16.14,16.18,147811.0,12.6441,12.6755,12.6441,12.6755,147811.0
2020-12-17 14:40:00,16.16,16.21,16.16,16.2,143800.0,12.6598,12.699,12.6598,12.6911,143800.0
2020-12-17 14:50:00,16.19,16.25,16.19,16.23,307653.0,12.6833,12.7303,12.6833,12.7146,307653.0
2020-12-17 15:00:00,16.23,16.28,16.14,16.14,401049.0,12.7146,12.7538,12.6441,12.6441,401049.0
2020-12-17 15:10:00,16.14,16.19,16.12,16.16,192857.0,12.6441,12.6833,12.6285,12.6598,192857.0
2020-12-17 15:20:00,16.16,16.18,16.12,16.12,237685.0,12.6598,12.6755,12.6285,12.6285,237685.0
2020-12-17 15:30:00,16.12,16.13,16.04,16.1,305691.0,12.6285,12.6363,12.5658,12.6128,305691.0
2020-12-17 15:40:00,16.1,16.13,16.03,16.04,402910.0,12.6128,12.6363,12.558,12.5658,402910.0
2020-12-17 15:50:00,16.04,16.11,16.03,16.1,849319.0,12.5658,12.6206,12.558,12.6128,849319.0
2020-12-18 09:30:00,16.05,16.24,15.85,16.11,796749.0,12.5736,12.7225,12.417,12.6206,796749.0
2020-12-18 09:40:00,16.1,16.2,16.01,16.04,207014.0,12.6128,12.6911,12.5423,12.5658,207014.0
2020-12-18 09:50:00,16.04,16.17,16.0,16.08,250879.0,12.5658,12.6676,12.5345,12.5971,250879.0
2020-12-18 10:00:00,16.09,16.2,16.07,16.19,141892.0,12.605,12.6911,12.5893,12.6833,141892.0
2020-12-18 10:10:00,16.2,16.25,16.1,16.12,118028.0,12.6911,12.7303,12.6128,12.6285,118028.0
2020-12-18 10:20:00,16.12,16.14,16.04,16.1,185445.0,12.6285,12.6441,12.5658,12.6128,185445.0
2020-12-18 10:30:00,16.1,16.14,16.08,16.1,187746.0,12.6128,12.6441,12.5971,12.6128,187746.0
2020-12-18 10:40:00,16.11,16.14,16.04,16.06,110782.0,12.6206,12.6441,12.5658,12.5815,110782.0
2020-12-18 10:50:00,16.05,16.11,16.03,16.07,106071.0,12.5736,12.6206,12.558,12.5893,106071.0
2020-12-18 11:00:00,16.07,16.09,16.05,16.08,144927.0,12.5893,12.605,12.5736,12.5971,144927.0
2020-12-18 11:10:00,16.09,16.12,16.01,16.09,236090.0,12.605,12.6285,12.5423,12.605,236090.0
2020-12-18 11:20:00,16.1,16.16,16.04,16.04,129950.0,12.6128,12.6598,12.5658,12.5658,129950.0
2020-12-18 11:30:00,16.05,16.06,15.95,15.95,263838.0,12.5736,12.5815,12.4953,12.4953,263838.0
2020-12-18 11:40:00,15.95,15.97,15.91,15.94,164760.0,12.4953,12.511,12.464,12.4875,164760.0
2020-12-18 11:50:00,15.94,15.98,15.93,15.94,136272.0,12.4875,12.5188,12.4796,12.4875,136272.0
2020-12-18 12:00:00,15.94,15.99,15.9,15.97,136112.0,12.4875,12.5266,12.4561,12.511,136112.0
2020-12-18 12:10:00,15.98,16.02,15.96,15.98,110235.0,12.5188,12.5501,12.5031,12.5188,110235.0
2020-12-18 12:20:00,15.98,15.98,15.92,15.96,59293.0,12.5188,12.5188,12.4718,12.5031,59293.0
2020-12-18 12:30:00,15.95,16.02,15.94,16.02,104570.0,12.4953,12.5501,12.4875,12.5501,104570.0
2020-12-18 12:40:00,16.02,16.04,15.99,16.0,80314.0,12.5501,12.5658,12.5266,12.5345,80314.0
2020-12-18 12:50:00,16.0,16.01,15.91,15.91,136037.0,12.5345,12.5423,12.464,12.464,136037.0
2020-12-18 13:00:00,15.92,15.93,15.81,15.84,119489.0,12.4718,12.4796,12.3856,12.4091,119489.0
2020-12-18 13:10:00,15.85,15.86,15.76,15.76,123007.0,12.417,12.4248,12.3464,12.3464,123007.0
2020-12-18 13:20:00,15.76,15.76,15.68,15.69,270901.0,12.3464,12.3464,12.2838,12.2916,270901.0
2020-12-18 13:30:00,15.69,15.71,15.65,15.66,147630.0,12.2916,12.3073,12.2603,12.2681,147630.0
2020-12-18 13:40:00,15.66,15.7,15.64,15.68,134432.0,12.2681,12.2994,12.2524,12.2838,134432.0
2020-12-18 13:50:00,15.67,15.72,15.65,15.66,115781.0,12.2759,12.3151,12.2603,12.2681,115781.0
2020-12-18 14:00:00,15.66,15.67,15.59,15.62,145717.0,12.2681,12.2759,12.2133,12.2368,145717.0
2020-12-18 14:10:00,15.62,15.66,15.57,15.65,140011.0,12.2368,12.2681,12.1976,12.2603,140011.0
2020-12-18 14:20:00,15.65,15.69,15.64,15.67,126680.0,12.2603,12.2916,12.2524,12.2759,126680.0
2020-12-18 14:30:00,15.68,15.69,15.58,15.6,145184.0,12.2838,12.2916,12.2054,12.2211,145184.0
2020-12-18 14:40:00,15.59,15.64,15.56,15.64,238183.0,12.2133,12.2524,12.1898,12.2524,238183.0
2020-12-18 14:50:00,15.63,15.69,15.62,15.69,142628.0,12.2446,12.2916,12.2368,12.2916,142628.0
2020-12-18 15:00:00,15.69,15.71,15.66,15.68,269700.0,12.2916,12.3073,12.2681,12.2838,269700.0
2020-12-18 15:10:00,15.68,15.68,15.58,15.59,201822.0,12.2838,12.2838,12.2054,12.2133,201822.0
2020-12-18 15:20:00,15.59,15.63,15.57,15.58,538093.0,12.2133,12.2446,12.1976,12.2054,538093.0
2020-12-18 15:30:00,15.58,15.59,15.48,15.5,368690.0,12.2054,12.2133,12.1271,12.1428,368690.0
2020-12-18 15:40:00,15.49,15.61,15.43,15.54,1024701.0,12.1349,12.2289,12.0879,12.1741,1024701.0
2020-12-18 15:50:00,15.53,15.7,15.48,15.63,1479759.0,12.1663,12.2994,12.1271,12.2446,1479759.0
2020-12-21 09:30:00,14.66,15.01,14.34,14.86,849468.0,11.4847,11.7589,11.234,11.6414,849468.0
2020-12-21 09:40:00,14.86,15.22,14.86,15.21,454301.0,11.6414,11.9234,11.6414,11.9156,454301.0
2020-12-21 09:50:00,15.21,15.32,15.17,15.19,285515.0,11.9156,12.0018,11.8842,11.8999,285515.0
2020-12-21 10:00:00,15.19,15.25,15.02,15.09,346104.0,11.8999,11.9469,11.7667,11.8216,346104.0
2020-12-21 10:10:00,15.1,15.15,14.99,15.08,260146.0,11.8294,11.8686,11.7432,11.8137,260146.0
2020-12-21 10:20:00,15.08,15.23,15.01,15.21,231653.0,11.8137,11.9312,11.7589,11.9156,231653.0
2020-12-21 10:30:00,15.2,15.37,15.19,15.34,244706.0,11.9077,12.0409,11.8999,12.0174,244706.0
2020-12-21 10:40:00,15.34,15.43,15.29,15.42,190349.0,12.0174,12.0879,11.9782,12.0801,190349.0
2020-12-21 10:50:00,15.42,15.44,15.36,15.37,193488.0,12.0801,12.0958,12.0331,12.0409,193488.0
2020-12-21 11:00:00,15.37,15.41,15.32,15.39,138471.0,12.0409,12.0723,12.0018,12.0566,138471.0
2020-12-21 11:10:00,15.38,15.49,15.3,15.35,177543.0,12.0488,12.1349,11.9861,12.0253,177543.0
2020-12-21 11:20:00,15.34,15.37,15.3,15.31,142838.0,12.0174,12.0409,11.9861,11.9939,142838.0
2020-12-21 11:30:00,15.31,15.38,15.23,15.24,161991.0,11.9939,12.0488,11.9312,11.9391,161991.0
2020-12-21 11:40:00,15.24,15.3,15.22,15.23,125957.0,11.9391,11.9861,11.9234,11.9312,125957.0
2020-12-21 11:50:00,15.22,15.28,15.22,15.25,148239.0,11.9234,11.9704,11.9234,11.9469,148239.0
2020-12-21 12:00:00,15.26,15.3,15.18,15.2,125562.0,11.9547,11.9861,11.8921,11.9077,125562.0
2020-12-21 12:10:00,15.2,15.21,15.14,15.17,124655.0,11.9077,11.9156,11.8607,11.8842,124655.0
2020-12-21 12:20:00,15.17,15.26,15.17,15.25,172727.0,11.8842,11.9547,11.8842,11.9469,172727.0
2020-12-21 12:30:00,15.26,15.29,15.23,15.25,83481.0,11.9547,11.9782,11.9312,11.9469,83481.0
2020-12-21 12:40:00,15.25,15.27,15.21,15.26,91173.0,11.9469,11.9626,11.9156,11.9547,91173.0
2020-12-21 12:50:00,15.25,15.32,15.24,15.29,108128.0,11.9469,12.0018,11.9391,11.9782,108128.0
2020-12-21 13:00:00,15.29,15.36,15.27,15.33,88032.0,11.9782,12.0331,11.9626,12.0096,88032.0
2020-12-21 13:10:00,15.34,15.4,15.33,15.36,90691.0,12.0174,12.0644,12.0096,12.0331,90691.0
2020-12-21 13:20:00,15.36,15.37,15.3,15.36,108099.0,12.0331,12.0409,11.9861,12.0331,108099.0
2020-12-21 13:30:00,15.36,15.38,15.3,15.33,131706.0,12.0331,12.0488,11.9861,12.0096,131706.0
2020-12-21 13:40:00,15.34,15.39,15.33,15.34,126547.0,12.0174,12.0566,12.0096,12.0174,126547.0
2020-12-21 13:50:00,15.34,15.38,15.31,15.34,124232.0,12.0174,12.0488,11.9939,12.0174,124232.0
2020-12-21 14:00:00,15.34,15.35,15.3,15.34,95522.0,12.0174,12.0253,11.9861,12.0174,95522.0
2020-12-21 14:10:00,15.34,15.44,15.32,15.42,141491.0,12.0174,12.0958,12.0018,12.0801,141491.0
2020-12-21 14:20:00,15.43,15.48,15.41,15.42,139822.0,12.0879,12.1271,12.0723,12.0801,139822.0
2020-12-21 14:30:00,15.41,15.48,15.4,15.45,141623.0,12.0723,12.1271,12.0644,12.1036,141623.0
2020-12-21 14:40:00,15.45,15.45,15.37,15.41,95822.0,12.1036,12.1036,12.0409,12.0723,95822.0
2020-12-21 14:50:00,15.4,15.41,15.32,15.33,118155.0,12.0644,12.0723,12.0018,12.0096,118155.0
2020-12-21 15:00:00,15.33,15.36,15.31,15.32,119104.0,12.0096,12.0331,11.9939,12.0018,119104.0
2020-12-21 15:10:00,15.31,15.34,15.29,15.33,139923.0,11.9939,12.0174,11.9782,12.0096,139923.0
2020-12-21 15:20:00,15.33,15.39,15.27,15.38,560633.0,12.0096,12.0566,11.9626,12.0488,560633.0
2020-12-21 15:30:00,15.38,15.38,15.23,15.31,262106.0,12.0488,12.0488,11.9312,11.9939,262106.0
2020-12-21 15:40:00,15.32,15.34,15.29,15.31,221229.0,12.0018,12.0174,11.9782,11.9939,221229.0
2020-12-21 15:50:00,15.31,15.37,15.25,15.31,929836.0,11.9939,12.0409,11.9469,11.9939,929836.0
2020-12-22 09:30:00,15.32,15.32,15.14,15.22,308361.0,12.0018,12.0018,11.8607,11.9234,308361.0
2020-12-22 09:40:00,15.21,15.32,15.17,15.26,193117.0,11.9156,12.0018,11.8842,11.9547,193117.0
2020-12-22 09:50:00,15.26,15.26,15.16,15.18,85826.0,11.9547,11.9547,11.8764,11.8921,85826.0
2020-12-22 10:00:00,15.18,15.34,15.16,15.31,145308.0,11.8921,12.0174,11.8764,11.9939,145308.0
2020-12-22 10:10:00,15.32,15.34,15.16,15.28,94971.0,12.0018,12.0174,11.8764,11.9704,94971.0
2020-12-22 10:20:00,15.28,15.33,15.24,15.32,75919.0,11.9704,12.0096,11.9391,12.0018,75919.0
2020-12-22 10:30:00,15.32,15.35,15.25,15.29,94627.0,12.0018,12.0253,11.9469,11.9782,94627.0
2020-12-22 10:40:00,15.3,15.31,15.19,15.19,63909.0,11.9861,11.9939,11.8999,11.8999,63909.0
2020-12-22 10:50:00,15.2,15.23,15.17,15.22,65354.0,11.9077,11.9312,11.8842,11.9234,65354.0
2020-12-22 11:00:00,15.22,15.28,15.18,15.19,94503.0,11.9234,11.9704,11.8921,11.8999,94503.0
2020-12-22 11:10:00,15.19,15.21,15.15,15.19,87198.0,11.8999,11.9156,11.8686,11.8999,87198.0
2020-12-22 11:20:00,15.18,15.19,15.12,15.16,45633.0,11.8921,11.8999,11.8451,11.8764,45633.0
2020-12-22 11:30:00,15.16,15.2,15.12,15.15,89559.0,11.8764,11.9077,11.8451,11.8686,89559.0
2020-12-22 11:40:00,15.15,15.19,15.11,15.18,99794.0,11.8686,11.8999,11.8372,11.8921,99794.0
2020-12-22 11:50:00,15.18,15.19,15.13,15.15,54989.0,11.8921,11.8999,11.8529,11.8686,54989.0
2020-12-22 12:00:00,15.16,15.17,15.1,15.11,70755.0,11.8764,11.8842,11.8294,11.8372,70755.0
2020-12-22 12:10:00,15.11,15.13,15.07,15.12,75211.0,11.8372,11.8529,11.8059,11.8451,75211.0
2020-12-22 12:20:00,15.12,15.13,15.03,15.04,64003.0,11.8451,11.8529,11.7746,11.7824,64003.0
2020-12-22 12:30:00,15.04,15.13,15.03,15.1,83268.0,11.7824,11.8529,11.7746,11.8294,83268.0
2020-12-22 12:40:00,15.1,15.25,15.1,15.25,74522.0,11.8294,11.9469,11.8294,11.9469,74522.0
2020-12-22 12:50:00,15.26,15.28,15.23,15.26,85705.0,11.9547,11.9704,11.9312,11.9547,85705.0
2020-12-22 13:00:00,15.26,15.26,15.15,15.2,60525.0,11.9547,11.9547,11.8686,11.9077,60525.0
2020-12-22 13:10:00,15.19,15.22,15.14,15.17,49906.0,11.8999,11.9234,11.8607,11.8842,49906.0
2020-12-22 13:20:00,15.17,15.18,15.12,15.16,53115.0,11.8842,11.8921,11.8451,11.8764,53115.0
2020-12-22 13:30:00,15.16,15.19,15.13,15.14,93999.0,11.8764,11.8999,11.8529,11.8607,93999.0
2020-12-22 13:40:00,15.14,15.18,15.11,15.15,46940.0,11.8607,11.8921,11.8372,11.8686,46940.0
2020-12-22 13:50:00,15.15,15.18,15.12,15.15,37800.0,11.8686,11.8921,11.8451,11.8686,37800.0
2020-12-22 14:00:00,15.15,15.17,15.13,15.15,29495.0,11.8686,11.8842,11.8529,11.8686,29495.0
2020-12-22 14:10:00,15.15,15.2,15.14,15.17,50010.0,11.8686,11.9077,11.8607,11.8842,50010.0
2020-12-22 14:20:00,15.17,15.2,15.15,15.15,50973.0,11.8842,11.9077,11.8686,11.8686,50973.0
2020-12-22 14:30:00,15.14,15.14,15.06,15.07,52637.0,11.8607,11.8607,11.7981,11.8059,52637.0
2020-12-22 14:40:00,15.08,15.11,15.06,15.09,126514.0,11.8137,11.8372,11.7981,11.8216,126514.0
2020-12-22 14:50:00,15.09,15.11,15.05,15.05,95153.0,11.8216,11.8372,11.7902,11.7902,95153.0
2020-12-22 15:00:00,15.05,15.08,14.97,14.98,135599.0,11.7902,11.8137,11.7276,11.7354,135599.0
2020-12-22 15:10:00,14.98,14.98,14.9,14.93,155319.0,11.7354,11.7354,11.6727,11.6962,155319.0
2020-12-22 15:20:00,14.93,14.95,14.85,14.86,174414.0,11.6962,11.7119,11.6336,11.6414,174414.0
2020-12-22 15:30:00,14.87,14.92,14.84,14.86,212122.0,11.6492,11.6884,11.6257,11.6414,212122.0
2020-12-22 15:40:00,14.86,14.88,14.81,14.84,220929.0,11.6414,11.6571,11.6022,11.6257,220929.0
2020-12-22 15:50:00,14.83,14.89,14.82,14.83,443286.0,11.6179,11.6649,11.61,11.6179,443286.0
2020-12-23 09:30:00,15.2,15.33,14.93,15.29,307732.0,11.9077,12.0096,11.6962,11.9782,307732.0
2020-12-23 09:40:00,15.29,15.36,15.23,15.36,267655.0,11.9782,12.0331,11.9312,12.0331,267655.0
2020-12-23 09:50:00,15.36,15.49,15.35,15.46,243338.0,12.0331,12.1349,12.0253,12.1114,243338.0
2020-12-23 10:00:00,15.46,15.58,15.43,15.58,185870.0,12.1114,12.2054,12.0879,12.2054,185870.0
2020-12-23 10:10:00,15.58,15.65,15.45,15.46,181961.0,12.2054,12.2603,12.1036,12.1114,181961.0
2020-12-23 10:20:00,15.46,15.58,15.44,15.53,112338.0,12.1114,12.2054,12.0958,12.1663,112338.0
2020-12-23 10:30:00,15.55,15.64,15.52,15.61,106271.0,12.1819,12.2524,12.1584,12.2289,106271.0
2020-12-23 10:40:00,15.61,15.75,15.58,15.73,110164.0,12.2289,12.3386,12.2054,12.3229,110164.0
2020-12-23 10:50:00,15.73,15.76,15.68,15.76,133674.0,12.3229,12.3464,12.2838,12.3464,133674.0
2020-12-23 11:00:00,15.75,15.82,15.7,15.79,100366.0,12.3386,12.3935,12.2994,12.37,100366.0
2020-12-23 11:10:00,15.79,15.88,15.76,15.88,156494.0,12.37,12.4405,12.3464,12.4405,156494.0
2020-12-23 11:20:00,15.88,15.89,15.83,15.85,137510.0,12.4405,12.4483,12.4013,12.417,137510.0
2020-12-23 11:30:00,15.85,15.93,15.84,15.85,173804.0,12.417,12.4796,12.4091,12.417,173804.0
2020-12-23 11:40:00,15.86,15.86,15.75,15.76,103612.0,12.4248,12.4248,12.3386,12.3464,103612.0
2020-12-23 11:50:00,15.77,15.77,15.7,15.71,76704.0,12.3543,12.3543,12.2994,12.3073,76704.0
2020-12-23 12:00:00,15.71,15.73,15.62,15.63,93125.0,12.3073,12.3229,12.2368,12.2446,93125.0
2020-12-23 12:10:00,15.62,15.65,15.56,15.59,119588.0,12.2368,12.2603,12.1898,12.2133,119588.0
2020-12-23 12:20:00,15.59,15.59,15.49,15.51,98101.0,12.2133,12.2133,12.1349,12.1506,98101.0
2020-12-23 12:30:00,15.51,15.58,15.48,15.54,78287.0,12.1506,12.2054,12.1271,12.1741,78287.0
2020-12-23 12:40:00,15.55,15.63,15.54,15.61,93256.0,12.1819,12.2446,12.1741,12.2289,93256.0
2020-12-23 12:50:00,15.61,15.67,15.61,15.64,75337.0,12.2289,12.2759,12.2289,12.2524,75337.0
2020-12-23 13:00:00,15.64,15.65,15.59,15.6,75281.0,12.2524,12.2603,12.2133,12.2211,75281.0
2020-12-23 13:10:00,15.61,15.64,15.59,15.6,103524.0,12.2289,12.2524,12.2133,12.2211,103524.0
2020-12-23 13:20:00,15.6,15.63,15.57,15.63,97452.0,12.2211,12.2446,12.1976,12.2446,97452.0
2020-12-23 13:30:00,15.63,15.65,15.58,15.62,69853.0,12.2446,12.2603,12.2054,12.2368,69853.0
2020-12-23 13:40:00,15.62,15.71,15.61,15.66,73294.0,12.2368,12.3073,12.2289,12.2681,73294.0
2020-12-23 13:50:00,15.66,15.7,15.65,15.7,100495.0,12.2681,12.2994,12.2603,12.2994,100495.0
2020-12-23 14:00:00,15.7,15.72,15.66,15.68,89301.0,12.2994,12.3151,12.2681,12.2838,89301.0
2020-12-23 14:10:00,15.68,15.71,15.64,15.65,82185.0,12.2838,12.3073,12.2524,12.2603,82185.0
2020-12-23 14:20:00,15.66,15.71,15.64,15.67,182704.0,12.2681,12.3073,12.2524,12.2759,182704.0
2020-12-23 14:30:00,15.67,15.72,15.66,15.69,167425.0,12.2759,12.3151,12.2681,12.2916,167425.0
2020-12-23 14:40:00,15.69,15.78,15.68,15.78,130426.0,12.2916,12.3621,12.2838,12.3621,130426.0
2020-12-23 14:50:00,15.78,15.81,15.76,15.77,144009.0,12.3621,12.3856,12.3464,12.3543,144009.0
2020-12-23 15:00:00,15.76,15.78,15.71,15.75,79370.0,12.3464,12.3621,12.3073,12.3386,79370.0
2020-12-23 15:10:00,15.75,15.77,15.71,15.72,75232.0,12.3386,12.3543,12.3073,12.3151,75232.0
2020-12-23 15:20:00,15.73,15.75,15.7,15.73,78623.0,12.3229,12.3386,12.2994,12.3229,78623.0
2020-12-23 15:30:00,15.73,15.8,15.68,15.79,220802.0,12.3229,12.3778,12.2838,12.37,220802.0
2020-12-23 15:40:00,15.79,15.82,15.73,15.73,309575.0,12.37,12.3935,12.3229,12.3229,309575.0
2020-12-23 15:50:00,15.73,15.75,15.64,15.67,573539.0,12.3229,12.3386,12.2524,12.2759,573539.0
2020-12-24 09:30:00,15.68,15.7,15.28,15.31,291911.0,12.2838,12.2994,11.9704,11.9939,291911.0
2020-12-24 09:40:00,15.32,15.41,15.22,15.28,135898.0,12.0018,12.0723,11.9234,11.9704,135898.0
2020-12-24 09:50:00,15.28,15.36,15.26,15.31,116841.0,11.9704,12.0331,11.9547,11.9939,116841.0
2020-12-24 10:00:00,15.31,15.31,15.19,15.2,128005.0,11.9939,11.9939,11.8999,11.9077,128005.0
2020-12-24 10:10:00,15.21,15.34,15.19,15.27,146033.0,11.9156,12.0174,11.8999,11.9626,146033.0
2020-12-24 10:20:00,15.27,15.31,15.17,15.22,103441.0,11.9626,11.9939,11.8842,11.9234,103441.0
2020-12-24 10:30:00,15.22,15.23,15.13,15.19,79487.0,11.9234,11.9312,11.8529,11.8999,79487.0
2020-12-24 10:40:00,15.19,15.27,15.18,15.27,60164.0,11.8999,11.9626,11.8921,11.9626,60164.0
2020-12-24 10:50:00,15.27,15.38,15.26,15.36,138244.0,11.9626,12.0488,11.9547,12.0331,138244.0
2020-12-24 11:00:00,15.36,15.41,15.27,15.41,115751.0,12.0331,12.0723,11.9626,12.0723,115751.0
2020-12-24 11:10:00,15.4,15.4,15.29,15.29,84313.0,12.0644,12.0644,11.9782,11.9782,84313.0
2020-12-24 11:20:00,15.3,15.36,15.29,15.33,53672.0,11.9861,12.0331,11.9782,12.0096,53672.0
2020-12-24 11:30:00,15.32,15.34,15.29,15.29,46390.0,12.0018,12.0174,11.9782,11.9782,46390.0
2020-12-24 11:40:00,15.29,15.34,15.28,15.33,47612.0,11.9782,12.0174,11.9704,12.0096,47612.0
2020-12-24 11:50:00,15.32,15.4,15.32,15.37,56386.0,12.0018,12.0644,12.0018,12.0409,56386.0
2020-12-24 12:00:00,15.38,15.41,15.32,15.4,58199.0,12.0488,12.0723,12.0018,12.0644,58199.0
2020-12-24 12:10:00,15.4,15.45,15.37,15.39,78668.0,12.0644,12.1036,12.0409,12.0566,78668.0
2020-12-24 12:20:00,15.4,15.41,15.35,15.38,41244.0,12.0644,12.0723,12.0253,12.0488,41244.0
2020-12-24 12:30:00,15.38,15.42,15.35,15.37,104629.0,12.0488,12.0801,12.0253,12.0409,104629.0
2020-12-24 12:40:00,15.35,15.37,15.23,15.27,145435.0,12.0253,12.0409,11.9312,11.9626,145435.0
2020-12-24 12:50:00,15.27,15.35,15.23,15.33,348539.0,11.9626,12.0253,11.9312,12.0096,348539.0
2020-12-28 09:30:00,15.5,15.5,15.27,15.42,305240.0,12.1428,12.1428,11.9626,12.0801,305240.0
2020-12-28 09:40:00,15.42,15.58,15.37,15.58,195507.0,12.0801,12.2054,12.0409,12.2054,195507.0
2020-12-28 09:50:00,15.58,15.59,15.51,15.52,158190.0,12.2054,12.2133,12.1506,12.1584,158190.0
2020-12-28 10:00:00,15.52,15.65,15.52,15.56,151142.0,12.1584,12.2603,12.1584,12.1898,151142.0
2020-12-28 10:10:00,15.56,15.65,15.49,15.5,130145.0,12.1898,12.2603,12.1349,12.1428,130145.0
2020-12-28 10:20:00,15.51,15.65,15.49,15.64,141418.0,12.1506,12.2603,12.1349,12.2524,141418.0
2020-12-28 10:30:00,15.64,15.64,15.46,15.46,135226.0,12.2524,12.2524,12.1114,12.1114,135226.0
2020-12-28 10:40:00,15.47,15.48,15.41,15.44,95632.0,12.1193,12.1271,12.0723,12.0958,95632.0
2020-12-28 10:50:00,15.45,15.47,15.38,15.43,140463.0,12.1036,12.1193,12.0488,12.0879,140463.0
2020-12-28 11:00:00,15.43,15.44,15.37,15.42,73766.0,12.0879,12.0958,12.0409,12.0801,73766.0
2020-12-28 11:10:00,15.43,15.44,15.34,15.35,71133.0,12.0879,12.0958,12.0174,12.0253,71133.0
2020-12-28 11:20:00,15.35,15.44,15.34,15.43,73722.0,12.0253,12.0958,12.0174,12.0879,73722.0
2020-12-28 11:30:00,15.43,15.44,15.37,15.4,60810.0,12.0879,12.0958,12.0409,12.0644,60810.0
2020-12-28 11:40:00,15.4,15.47,15.39,15.46,160936.0,12.0644,12.1193,12.0566,12.1114,160936.0
2020-12-28 11:50:00,15.46,15.49,15.4,15.47,92246.0,12.1114,12.1349,12.0644,12.1193,92246.0
2020-12-28 12:00:00,15.47,15.5,15.45,15.46,50283.0,12.1193,12.1428,12.1036,12.1114,50283.0
2020-12-28 12:10:00,15.46,15.5,15.44,15.48,59999.0,12.1114,12.1428,12.0958,12.1271,59999.0
2020-12-28 12:20:00,15.48,15.52,15.47,15.47,88876.0,12.1271,12.1584,12.1193,12.1193,88876.0
2020-12-28 12:30:00,15.48,15.52,15.48,15.49,50934.0,12.1271,12.1584,12.1271,12.1349,50934.0
2020-12-28 12:40:00,15.49,15.52,15.47,15.49,40917.0,12.1349,12.1584,12.1193,12.1349,40917.0
2020-12-28 12:50:00,15.48,15.48,15.4,15.42,138124.0,12.1271,12.1271,12.0644,12.0801,138124.0
2020-12-28 13:00:00,15.42,15.47,15.4,15.46,46458.0,12.0801,12.1193,12.0644,12.1114,46458.0
2020-12-28 13:10:00,15.46,15.46,15.41,15.43,50142.0,12.1114,12.1114,12.0723,12.0879,50142.0
2020-12-28 13:20:00,15.43,15.46,15.39,15.4,66952.0,12.0879,12.1114,12.0566,12.0644,66952.0
2020-12-28 13:30:00,15.39,15.42,15.36,15.41,46237.0,12.0566,12.0801,12.0331,12.0723,46237.0
2020-12-28 13:40:00,15.42,15.42,15.38,15.4,68383.0,12.0801,12.0801,12.0488,12.0644,68383.0
2020-12-28 13:50:00,15.39,15.39,15.3,15.3,57460.0,12.0566,12.0566,11.9861,11.9861,57460.0
2020-12-28 14:00:00,15.3,15.33,15.29,15.31,77626.0,11.9861,12.0096,11.9782,11.9939,77626.0
2020-12-28 14:10:00,15.3,15.35,15.28,15.31,116219.0,11.9861,12.0253,11.9704,11.9939,116219.0
2020-12-28 14:20:00,15.31,15.33,15.24,15.25,189547.0,11.9939,12.0096,11.9391,11.9469,189547.0
2020-12-28 14:30:00,15.26,15.3,15.25,15.28,90071.0,11.9547,11.9861,11.9469,11.9704,90071.0
2020-12-28 14:40:00,15.28,15.32,15.26,15.3,63580.0,11.9704,12.0018,11.9547,11.9861,63580.0
2020-12-28 14:50:00,15.3,15.34,15.29,15.33,117409.0,11.9861,12.0174,11.9782,12.0096,117409.0
2020-12-28 15:00:00,15.33,15.34,15.27,15.28,67163.0,12.0096,12.0174,11.9626,11.9704,67163.0
2020-12-28 15:10:00,15.28,15.33,15.27,15.32,68125.0,11.9704,12.0096,11.9626,12.0018,68125.0
2020-12-28 15:20:00,15.32,15.36,15.31,15.35,104123.0,12.0018,12.0331,11.9939,12.0253,104123.0
2020-12-28 15:30:00,15.35,15.38,15.29,15.33,125760.0,12.0253,12.0488,11.9782,12.0096,125760.0
2020-12-28 15:40:00,15.32,15.37,15.31,15.37,228073.0,12.0018,12.0409,11.9939,12.0409,228073.0
2020-12-28 15:50:00,15.36,15.37,15.29,15.35,482531.0,12.0331,12.0409,11.9782,12.0253,482531.0
2020-12-29 09:30:00,15.5,15.55,15.29,15.45,246221.0,12.1428,12.1819,11.9782,12.1036,246221.0
2020-12-29 09:40:00,15.45,15.52,15.42,15.47,161261.0,12.1036,12.1584,12.0801,12.1193,161261.0
2020-12-29 09:50:00,15.48,15.49,15.23,15.25,139709.0,12.1271,12.1349,11.9312,11.9469,139709.0
2020-12-29 10:00:00,15.24,15.37,15.23,15.3,264772.0,11.9391,12.0409,11.9312,11.9861,264772.0
2020-12-29 10:10:00,15.29,15.29,15.1,15.2,335054.0,11.9782,11.9782,11.8294,11.9077,335054.0
2020-12-29 10:20:00,15.19,15.29,15.18,15.22,122934.0,11.8999,11.9782,11.8921,11.9234,122934.0
2020-12-29 10:30:00,15.22,15.29,15.12,15.24,139860.0,11.9234,11.9782,11.8451,11.9391,139860.0
2020-12-29 10:40:00,15.24,15.41,15.22,15.37,127032.0,11.9391,12.0723,11.9234,12.0409,127032.0
2020-12-29 10:50:00,15.36,15.4,15.28,15.36,125613.0,12.0331,12.0644,11.9704,12.0331,125613.0
2020-12-29 11:00:00,15.36,15.37,15.29,15.37,155312.0,12.0331,12.0409,11.9782,12.0409,155312.0
2020-12-29 11:10:00,15.36,15.39,15.3,15.32,89948.0,12.0331,12.0566,11.9861,12.0018,89948.0
2020-12-29 11:20:00,15.31,15.32,15.19,15.19,83832.0,11.9939,12.0018,11.8999,11.8999,83832.0
2020-12-29 11:30:00,15.19,15.23,15.15,15.2,66237.0,11.8999,11.9312,11.8686,11.9077,66237.0
2020-12-29 11:40:00,15.2,15.25,15.2,15.22,38209.0,11.9077,11.9469,11.9077,11.9234,38209.0
2020-12-29 11:50:00,15.22,15.25,15.14,15.19,137323.0,11.9234,11.9469,11.8607,11.8999,137323.0
2020-12-29 12:00:00,15.19,15.31,15.19,15.3,124363.0,11.8999,11.9939,11.8999,11.9861,124363.0
2020-12-29 12:10:00,15.3,15.31,15.23,15.27,94581.0,11.9861,11.9939,11.9312,11.9626,94581.0
2020-12-29 12:20:00,15.26,15.28,15.21,15.26,67902.0,11.9547,11.9704,11.9156,11.9547,67902.0
2020-12-29 12:30:00,15.25,15.31,15.24,15.29,126097.0,11.9469,11.9939,11.9391,11.9782,126097.0
2020-12-29 12:40:00,15.29,15.31,15.23,15.24,67768.0,11.9782,11.9939,11.9312,11.9391,67768.0
2020-12-29 12:50:00,15.24,15.27,15.2,15.26,59186.0,11.9391,11.9626,11.9077,11.9547,59186.0
2020-12-29 13:00:00,15.25,15.26,15.17,15.22,56648.0,11.9469,11.9547,11.8842,11.9234,56648.0
2020-12-29 13:10:00,15.22,15.31,15.21,15.28,76924.0,11.9234,11.9939,11.9156,11.9704,76924.0
2020-12-29 13:20:00,15.28,15.3,15.23,15.27,51392.0,11.9704,11.9861,11.9312,11.9626,51392.0
2020-12-29 13:30:00,15.27,15.33,15.26,15.31,71501.0,11.9626,12.0096,11.9547,11.9939,71501.0
2020-12-29 13:40:00,15.32,15.36,15.3,15.31,76395.0,12.0018,12.0331,11.9861,11.9939,76395.0
2020-12-29 13:50:00,15.31,15.35,15.28,15.31,123111.0,11.9939,12.0253,11.9704,11.9939,123111.0
2020-12-29 14:00:00,15.31,15.32,15.25,15.28,76869.0,11.9939,12.0018,11.9469,11.9704,76869.0
2020-12-29 14:10:00,15.28,15.31,15.24,15.27,83695.0,11.9704,11.9939,11.9391,11.9626,83695.0
2020-12-29 14:20:00,15.27,15.29,15.25,15.25,71720.0,11.9626,11.9782,11.9469,11.9469,71720.0
2020-12-29 14:30:00,15.26,15.29,15.25,15.27,82682.0,11.9547,11.9782,11.9469,11.9626,82682.0
2020-12-29 14:40:00,15.27,15.31,15.24,15.3,95305.0,11.9626,11.9939,11.9391,11.9861,95305.0
2020-12-29 14:50:00,15.29,15.32,15.28,15.29,90599.0,11.9782,12.0018,11.9704,11.9782,90599.0
2020-12-29 15:00:00,15.3,15.35,15.29,15.35,95231.0,11.9861,12.0253,11.9782,12.0253,95231.0
2020-12-29 15:10:00,15.35,15.39,15.34,15.36,135020.0,12.0253,12.0566,12.0174,12.0331,135020.0
2020-12-29 15:20:00,15.36,15.38,15.34,15.38,131435.0,12.0331,12.0488,12.0174,12.0488,131435.0
2020-12-29 15:30:00,15.38,15.42,15.36,15.39,134861.0,12.0488,12.0801,12.0331,12.0566,134861.0
2020-12-29 15:40:00,15.39,15.41,15.32,15.34,208754.0,12.0566,12.0723,12.0018,12.0174,208754.0
2020-12-29 15:50:00,15.33,15.34,15.28,15.3,509592.0,12.0096,12.0174,11.9704,11.9861,509592.0
2020-12-30 09:30:00,15.31,15.75,15.25,15.74,408343.0,11.9939,12.3386,11.9469,12.3308,408343.0
2020-12-30 09:40:00,15.75,15.81,15.69,15.73,263537.0,12.3386,12.3856,12.2916,12.3229,263537.0
2020-12-30 09:50:00,15.74,15.9,15.72,15.9,233951.0,12.3308,12.4561,12.3151,12.4561,233951.0
2020-12-30 10:00:00,15.89,15.9,15.78,15.86,245503.0,12.4483,12.4561,12.3621,12.4248,245503.0
2020-12-30 10:10:00,15.85,15.89,15.78,15.88,161738.0,12.417,12.4483,12.3621,12.4405,161738.0
2020-12-30 10:20:00,15.88,15.96,15.86,15.96,237562.0,12.4405,12.5031,12.4248,12.5031,237562.0
2020-12-30 10:30:00,15.96,15.99,15.9,15.95,175228.0,12.5031,12.5266,12.4561,12.4953,175228.0
2020-12-30 10:40:00,15.95,16.11,15.95,16.1,294548.0,12.4953,12.6206,12.4953,12.6128,294548.0
2020-12-30 10:50:00,16.1,16.14,16.05,16.12,178775.0,12.6128,12.6441,12.5736,12.6285,178775.0
2020-12-30 11:00:00,16.13,16.14,16.08,16.13,199103.0,12.6363,12.6441,12.5971,12.6363,199103.0
2020-12-30 11:10:00,16.12,16.13,16.02,16.03,229830.0,12.6285,12.6363,12.5501,12.558,229830.0
2020-12-30 11:20:00,16.02,16.08,15.92,15.92,189767.0,12.5501,12.5971,12.4718,12.4718,189767.0
2020-12-30 11:30:00,15.92,15.98,15.91,15.93,132102.0,12.4718,12.5188,12.464,12.4796,132102.0
2020-12-30 11:40:00,15.92,15.95,15.87,15.88,160402.0,12.4718,12.4953,12.4326,12.4405,160402.0
2020-12-30 11:50:00,15.88,15.9,15.81,15.82,127508.0,12.4405,12.4561,12.3856,12.3935,127508.0
2020-12-30 12:00:00,15.82,15.91,15.81,15.9,203294.0,12.3935,12.464,12.3856,12.4561,203294.0
2020-12-30 12:10:00,15.89,15.94,15.87,15.92,127548.0,12.4483,12.4875,12.4326,12.4718,127548.0
2020-12-30 12:20:00,15.91,15.96,15.9,15.94,131371.0,12.464,12.5031,12.4561,12.4875,131371.0
2020-12-30 12:30:00,15.93,16.01,15.92,15.98,206587.0,12.4796,12.5423,12.4718,12.5188,206587.0
2020-12-30 12:40:00,15.98,16.01,15.94,15.96,138655.0,12.5188,12.5423,12.4875,12.5031,138655.0
2020-12-30 12:50:00,15.95,15.98,15.94,15.94,116450.0,12.4953,12.5188,12.4875,12.4875,116450.0
2020-12-30 13:00:00,15.94,15.96,15.9,15.9,73734.0,12.4875,12.5031,12.4561,12.4561,73734.0
2020-12-30 13:10:00,15.9,15.94,15.89,15.91,69526.0,12.4561,12.4875,12.4483,12.464,69526.0
2020-12-30 13:20:00,15.91,15.97,15.91,15.97,79877.0,12.464,12.511,12.464,12.511,79877.0
2020-12-30 13:30:00,15.97,16.05,15.95,16.05,93159.0,12.511,12.5736,12.4953,12.5736,93159.0
2020-12-30 13:40:00,16.04,16.1,16.03,16.1,132369.0,12.5658,12.6128,12.558,12.6128,132369.0
2020-12-30 13:50:00,16.1,16.12,16.02,16.02,192650.0,12.6128,12.6285,12.5501,12.5501,192650.0
2020-12-30 14:00:00,16.02,16.12,16.02,16.1,104283.0,12.5501,12.6285,12.5501,12.6128,104283.0
2020-12-30 14:10:00,16.1,16.11,16.06,16.09,87865.0,12.6128,12.6206,12.5815,12.605,87865.0
2020-12-30 14:20:00,16.09,16.12,16.06,16.12,84834.0,12.605,12.6285,12.5815,12.6285,84834.0
2020-12-30 14:30:00,16.11,16.17,16.1,16.15,117700.0,12.6206,12.6676,12.6128,12.652,117700.0
2020-12-30 14:40:00,16.14,16.17,16.12,16.14,153666.0,12.6441,12.6676,12.6285,12.6441,153666.0
2020-12-30 14:50:00,16.14,16.16,16.04,16.07,139195.0,12.6441,12.6598,12.5658,12.5893,139195.0
2020-12-30 15:00:00,16.07,16.09,16.04,16.06,112586.0,12.5893,12.605,12.5658,12.5815,112586.0
2020-12-30 15:10:00,16.06,16.09,16.04,16.09,123587.0,12.5815,12.605,12.5658,12.605,123587.0
2020-12-30 15:20:00,16.1,16.15,16.09,16.14,197839.0,12.6128,12.652,12.605,12.6441,197839.0
2020-12-30 15:30:00,16.14,16.23,16.14,16.19,330078.0,12.6441,12.7146,12.6441,12.6833,330078.0
2020-12-30 15:40:00,16.2,16.2,16.09,16.09,408127.0,12.6911,12.6911,12.605,12.605,408127.0
2020-12-30 15:50:00,16.09,16.2,16.05,16.16,1076363.0,12.605,12.6911,12.5736,12.6598,1076363.0
2020-12-31 09:30:00,15.99,16.1,15.85,16.1,443226.0,12.5266,12.6128,12.417,12.6128,443226.0
2020-12-31 09:40:00,16.09,16.21,16.03,16.06,256168.0,12.605,12.699,12.558,12.5815,256168.0
2020-12-31 09:50:00,16.06,16.07,15.89,15.91,143063.0,12.5815,12.5893,12.4483,12.464,143063.0
2020-12-31 10:00:00,15.91,15.98,15.86,15.88,193816.0,12.464,12.5188,12.4248,12.4405,193816.0
2020-12-31 10:10:00,15.88,15.91,15.82,15.84,175284.0,12.4405,12.464,12.3935,12.4091,175284.0
2020-12-31 10:20:00,15.83,15.97,15.82,15.96,143153.0,12.4013,12.511,12.3935,12.5031,143153.0
2020-12-31 10:30:00,15.96,16.09,15.91,16.07,277457.0,12.5031,12.605,12.464,12.5893,277457.0
2020-12-31 10:40:00,16.06,16.07,16.0,16.04,229748.0,12.5815,12.5893,12.5345,12.5658,229748.0
2020-12-31 10:50:00,16.03,16.05,15.95,15.96,147843.0,12.558,12.5736,12.4953,12.5031,147843.0
2020-12-31 11:00:00,15.96,15.98,15.88,15.91,150611.0,12.5031,12.5188,12.4405,12.464,150611.0
2020-12-31 11:10:00,15.91,15.96,15.86,15.95,112501.0,12.464,12.5031,12.4248,12.4953,112501.0
2020-12-31 11:20:00,15.94,15.96,15.87,15.89,119172.0,12.4875,12.5031,12.4326,12.4483,119172.0
2020-12-31 11:30:00,15.9,15.9,15.8,15.85,221124.0,12.4561,12.4561,12.3778,12.417,221124.0
2020-12-31 11:40:00,15.85,15.87,15.78,15.79,148986.0,12.417,12.4326,12.3621,12.37,148986.0
2020-12-31 11:50:00,15.79,15.79,15.72,15.75,189151.0,12.37,12.37,12.3151,12.3386,189151.0
2020-12-31 12:00:00,15.75,15.78,15.71,15.76,127003.0,12.3386,12.3621,12.3073,12.3464,127003.0
2020-12-31 12:10:00,15.77,15.77,15.7,15.71,126865.0,12.3543,12.3543,12.2994,12.3073,126865.0
2020-12-31 12:20:00,15.71,15.82,15.7,15.81,120475.0,12.3073,12.3935,12.2994,12.3856,120475.0
2020-12-31 12:30:00,15.81,15.82,15.77,15.82,148548.0,12.3856,12.3935,12.3543,12.3935,148548.0
2020-12-31 12:40:00,15.82,15.83,15.77,15.8,110890.0,12.3935,12.4013,12.3543,12.3778,110890.0
2020-12-31 12:50:00,15.79,15.79,15.7,15.73,154657.0,12.37,12.37,12.2994,12.3229,154657.0
2020-12-31 13:00:00,15.73,15.75,15.7,15.72,98086.0,12.3229,12.3386,12.2994,12.3151,98086.0
2020-12-31 13:10:00,15.72,15.8,15.71,15.8,82889.0,12.3151,12.3778,12.3073,12.3778,82889.0
2020-12-31 13:20:00,15.78,15.8,15.72,15.74,80145.0,12.3621,12.3778,12.3151,12.3308,80145.0
2020-12-31 13:30:00,15.73,15.74,15.67,15.68,102505.0,12.3229,12.3308,12.2759,12.2838,102505.0
2020-12-31 13:40:00,15.68,15.72,15.67,15.69,88047.0,12.2838,12.3151,12.2759,12.2916,88047.0
2020-12-31 13:50:00,15.69,15.7,15.67,15.68,78782.0,12.2916,12.2994,12.2759,12.2838,78782.0
2020-12-31 14:00:00,15.69,15.72,15.65,15.7,138676.0,12.2916,12.3151,12.2603,12.2994,138676.0
2020-12-31 14:10:00,15.7,15.82,15.69,15.73,179740.0,12.2994,12.3935,12.2916,12.3229,179740.0
2020-12-31 14:20:00,15.73,15.84,15.72,15.78,371953.0,12.3229,12.4091,12.3151,12.3621,371953.0
2020-12-31 14:30:00,15.79,15.8,15.75,15.79,142784.0,12.37,12.3778,12.3386,12.37,142784.0
2020-12-31 14:40:00,15.79,15.8,15.75,15.78,119802.0,12.37,12.3778,12.3386,12.3621,119802.0
2020-12-31 14:50:00,15.78,15.79,15.72,15.74,129767.0,12.3621,12.37,12.3151,12.3308,129767.0
2020-12-31 15:00:00,15.74,15.81,15.72,15.81,142772.0,12.3308,12.3856,12.3151,12.3856,142772.0
2020-12-31 15:10:00,15.81,15.87,15.8,15.86,228481.0,12.3856,12.4326,12.3778,12.4248,228481.0
2020-12-31 15:20:00,15.86,15.9,15.85,15.88,188859.0,12.4248,12.4561,12.417,12.4405,188859.0
2020-12-31 15:30:00,15.88,15.95,15.87,15.91,285350.0,12.4405,12.4953,12.4326,12.464,285350.0
2020-12-31 15:40:00,15.9,15.91,15.86,15.89,285018.0,12.4561,12.464,12.4248,12.4483,285018.0
2020-12-31 15:50:00,15.88,15.91,15.8,15.8,922107.0,12.4405,12.464,12.3778,12.3778,922107.0
2021-01-04 09:30:00,16.0,16.37,15.98,16.14,625686.0,12.5345,12.8243,12.5188,12.6441,625686.0
2021-01-04 09:40:00,16.14,16.35,16.08,16.31,310855.0,12.6441,12.8087,12.5971,12.7773,310855.0
2021-01-04 09:50:00,16.3,16.37,16.21,16.33,234164.0,12.7695,12.8243,12.699,12.793,234164.0
2021-01-04 10:00:00,16.32,16.43,16.28,16.29,266807.0,12.7852,12.8713,12.7538,12.7617,266807.0
2021-01-04 10:10:00,16.29,16.35,16.24,16.24,220663.0,12.7617,12.8087,12.7225,12.7225,220663.0
2021-01-04 10:20:00,16.23,16.28,16.18,16.21,225687.0,12.7146,12.7538,12.6755,12.699,225687.0
2021-01-04 10:30:00,16.21,16.22,15.97,15.98,300009.0,12.699,12.7068,12.511,12.5188,300009.0
2021-01-04 10:40:00,15.97,16.04,15.88,15.89,186615.0,12.511,12.5658,12.4405,12.4483,186615.0
2021-01-04 10:50:00,15.9,15.91,15.71,15.82,377462.0,12.4561,12.464,12.3073,12.3935,377462.0
2021-01-04 11:00:00,15.83,15.87,15.77,15.78,185423.0,12.4013,12.4326,12.3543,12.3621,185423.0
2021-01-04 11:10:00,15.78,15.88,15.74,15.88,189456.0,12.3621,12.4405,12.3308,12.4405,189456.0
2021-01-04 11:20:00,15.87,15.94,15.85,15.93,185316.0,12.4326,12.4875,12.417,12.4796,185316.0
2021-01-04 11:30:00,15.93,15.94,15.82,15.85,145693.0,12.4796,12.4875,12.3935,12.417,145693.0
2021-01-04 11:40:00,15.84,15.9,15.8,15.9,130358.0,12.4091,12.4561,12.3778,12.4561,130358.0
2021-01-04 11:50:00,15.9,15.97,15.86,15.93,157416.0,12.4561,12.511,12.4248,12.4796,157416.0
2021-01-04 12:00:00,15.93,16.03,15.92,16.03,200909.0,12.4796,12.558,12.4718,12.558,200909.0
2021-01-04 12:10:00,16.03,16.04,15.92,15.96,167897.0,12.558,12.5658,12.4718,12.5031,167897.0
2021-01-04 12:20:00,15.96,16.01,15.89,16.0,141674.0,12.5031,12.5423,12.4483,12.5345,141674.0
2021-01-04 12:30:00,16.01,16.01,15.89,15.92,124032.0,12.5423,12.5423,12.4483,12.4718,124032.0
2021-01-04 12:40:00,15.91,15.96,15.88,15.95,93564.0,12.464,12.5031,12.4405,12.4953,93564.0
2021-01-04 12:50:00,15.94,16.07,15.94,16.05,139137.0,12.4875,12.5893,12.4875,12.5736,139137.0
2021-01-04 13:00:00,16.05,16.17,16.05,16.14,161572.0,12.5736,12.6676,12.5736,12.6441,161572.0
2021-01-04 13:10:00,16.14,16.19,16.11,16.17,103036.0,12.6441,12.6833,12.6206,12.6676,103036.0
2021-01-04 13:20:00,16.18,16.26,16.16,16.23,150582.0,12.6755,12.7382,12.6598,12.7146,150582.0
2021-01-04 13:30:00,16.23,16.27,16.2,16.24,121775.0,12.7146,12.746,12.6911,12.7225,121775.0
2021-01-04 13:40:00,16.24,16.27,16.18,16.23,275268.0,12.7225,12.746,12.6755,12.7146,275268.0
2021-01-04 13:50:00,16.23,16.28,16.22,16.25,134003.0,12.7146,12.7538,12.7068,12.7303,134003.0
2021-01-04 14:00:00,16.26,16.28,16.17,16.18,129351.0,12.7382,12.7538,12.6676,12.6755,129351.0
2021-01-04 14:10:00,16.18,16.2,16.13,16.18,142406.0,12.6755,12.6911,12.6363,12.6755,142406.0
2021-01-04 14:20:00,16.17,16.22,16.16,16.19,110829.0,12.6676,12.7068,12.6598,12.6833,110829.0
2021-01-04 14:30:00,16.19,16.2,16.07,16.09,156425.0,12.6833,12.6911,12.5893,12.605,156425.0
2021-01-04 14:40:00,16.09,16.11,16.06,16.08,138518.0,12.605,12.6206,12.5815,12.5971,138518.0
2021-01-04 14:50:00,16.08,16.14,16.07,16.13,245987.0,12.5971,12.6441,12.5893,12.6363,245987.0
2021-01-04 15:00:00,16.14,16.15,16.03,16.05,229412.0,12.6441,12.652,12.558,12.5736,229412.0
2021-01-04 15:10:00,16.05,16.12,16.04,16.08,184531.0,12.5736,12.6285,12.5658,12.5971,184531.0
2021-01-04 15:20:00,16.07,16.1,16.05,16.1,161937.0,12.5893,12.6128,12.5736,12.6128,161937.0
2021-01-04 15:30:00,16.09,16.25,16.04,16.24,561753.0,12.605,12.7303,12.5658,12.7225,561753.0
2021-01-04 15:40:00,16.25,16.26,16.13,16.16,504783.0,12.7303,12.7382,12.6363,12.6598,504783.0
2021-01-04 15:50:00,16.16,16.2,16.12,16.13,871632.0,12.6598,12.6911,12.6285,12.6363,871632.0
2021-01-05 09:30:00,16.34,16.89,16.34,16.84,905823.0,12.8008,13.2317,12.8008,13.1925,905823.0
2021-01-05 09:40:00,16.84,17.12,16.84,17.12,562169.0,13.1925,13.4119,13.1925,13.4119,562169.0
2021-01-05 09:50:00,17.13,17.18,16.92,16.96,512970.0,13.4197,13.4589,13.2552,13.2865,512970.0
2021-01-05 10:00:00,16.97,17.12,16.96,17.03,429277.0,13.2944,13.4119,13.2865,13.3414,429277.0
2021-01-05 10:10:00,17.04,17.11,16.97,16.98,311384.0,13.3492,13.404,13.2944,13.3022,311384.0
2021-01-05 10:20:00,16.98,17.12,16.96,17.05,429481.0,13.3022,13.4119,13.2865,13.357,429481.0
2021-01-05 10:30:00,17.05,17.22,17.01,17.22,357866.0,13.357,13.4902,13.3257,13.4902,357866.0
2021-01-05 10:40:00,17.22,17.24,17.07,17.21,378902.0,13.4902,13.5059,13.3727,13.4824,378902.0
2021-01-05 10:50:00,17.21,17.35,17.21,17.34,412898.0,13.4824,13.5921,13.4824,13.5842,412898.0
2021-01-05 11:00:00,17.35,17.43,17.27,17.41,411244.0,13.5921,13.6547,13.5294,13.6391,411244.0
2021-01-05 11:10:00,17.42,17.47,17.29,17.43,383006.0,13.6469,13.6861,13.5451,13.6547,383006.0
2021-01-05 11:20:00,17.43,17.58,17.43,17.53,341244.0,13.6547,13.7722,13.6547,13.7331,341244.0
2021-01-05 11:30:00,17.52,17.54,17.33,17.38,336100.0,13.7252,13.7409,13.5764,13.6156,336100.0
2021-01-05 11:40:00,17.38,17.43,17.31,17.34,328574.0,13.6156,13.6547,13.5607,13.5842,328574.0
2021-01-05 11:50:00,17.34,17.41,17.29,17.39,266947.0,13.5842,13.6391,13.5451,13.6234,266947.0
2021-01-05 12:00:00,17.39,17.5,17.38,17.45,243129.0,13.6234,13.7096,13.6156,13.6704,243129.0
2021-01-05 12:10:00,17.45,17.5,17.43,17.48,243493.0,13.6704,13.7096,13.6547,13.6939,243493.0
2021-01-05 12:20:00,17.49,17.51,17.44,17.47,206113.0,13.7017,13.7174,13.6626,13.6861,206113.0
2021-01-05 12:30:00,17.47,17.48,17.4,17.46,340522.0,13.6861,13.6939,13.6312,13.6782,340522.0
2021-01-05 12:40:00,17.45,17.53,17.44,17.52,276768.0,13.6704,13.7331,13.6626,13.7252,276768.0
2021-01-05 12:50:00,17.52,17.55,17.45,17.5,229387.0,13.7252,13.7487,13.6704,13.7096,229387.0
2021-01-05 13:00:00,17.5,17.61,17.49,17.52,318773.0,13.7096,13.7957,13.7017,13.7252,318773.0
2021-01-05 13:10:00,17.52,17.59,17.5,17.58,414920.0,13.7252,13.7801,13.7096,13.7722,414920.0
2021-01-05 13:20:00,17.59,17.72,17.56,17.71,396818.0,13.7801,13.8819,13.7566,13.8741,396818.0
2021-01-05 13:30:00,17.71,17.74,17.6,17.68,209630.0,13.8741,13.8976,13.7879,13.8506,209630.0
2021-01-05 13:40:00,17.68,17.78,17.65,17.7,317568.0,13.8506,13.9289,13.8271,13.8663,317568.0
2021-01-05 13:50:00,17.7,17.81,17.65,17.79,335109.0,13.8663,13.9524,13.8271,13.9368,335109.0
2021-01-05 14:00:00,17.79,17.82,17.76,17.8,254138.0,13.9368,13.9603,13.9133,13.9446,254138.0
2021-01-05 14:10:00,17.8,17.93,17.8,17.85,357584.0,13.9446,14.0464,13.9446,13.9838,357584.0
2021-01-05 14:20:00,17.85,17.94,17.81,17.88,281421.0,13.9838,14.0543,13.9524,14.0073,281421.0
2021-01-05 14:30:00,17.88,17.89,17.73,17.79,374169.0,14.0073,14.0151,13.8898,13.9368,374169.0
2021-01-05 14:40:00,17.79,17.8,17.71,17.73,290826.0,13.9368,13.9446,13.8741,13.8898,290826.0
2021-01-05 14:50:00,17.73,17.73,17.5,17.51,419913.0,13.8898,13.8898,13.7096,13.7174,419913.0
2021-01-05 15:00:00,17.52,17.6,17.51,17.58,301984.0,13.7252,13.7879,13.7174,13.7722,301984.0
2021-01-05 15:10:00,17.59,17.63,17.51,17.57,347411.0,13.7801,13.8114,13.7174,13.7644,347411.0
2021-01-05 15:20:00,17.57,17.57,17.43,17.47,381028.0,13.7644,13.7644,13.6547,13.6861,381028.0
2021-01-05 15:30:00,17.46,17.52,17.43,17.45,400589.0,13.6782,13.7252,13.6547,13.6704,400589.0
2021-01-05 15:40:00,17.46,17.57,17.42,17.45,779722.0,13.6782,13.7644,13.6469,13.6704,779722.0
2021-01-05 15:50:00,17.45,17.46,17.33,17.36,1389796.0,13.6704,13.6782,13.5764,13.5999,1389796.0
2021-01-06 09:30:00,17.7,18.06,17.67,17.86,1140490.0,13.8663,14.1483,13.8428,13.9916,1140490.0
2021-01-06 09:40:00,17.86,17.87,17.5,17.81,877303.0,13.9916,13.9994,13.7096,13.9524,877303.0
2021-01-06 09:50:00,17.8,17.81,17.57,17.64,476278.0,13.9446,13.9524,13.7644,13.8192,476278.0
2021-01-06 10:00:00,17.64,17.87,17.64,17.84,523138.0,13.8192,13.9994,13.8192,13.9759,523138.0
2021-01-06 10:10:00,17.83,17.91,17.78,17.89,485082.0,13.9681,14.0308,13.9289,14.0151,485082.0
2021-01-06 10:20:00,17.89,18.02,17.87,18.01,482033.0,14.0151,14.1169,13.9994,14.1091,482033.0
2021-01-06 10:30:00,18.02,18.28,18.02,18.27,672566.0,14.1169,14.3206,14.1169,14.3128,672566.0
2021-01-06 10:40:00,18.27,18.32,17.93,18.04,661211.0,14.3128,14.352,14.0464,14.1326,661211.0
2021-01-06 10:50:00,18.04,18.23,18.04,18.22,591022.0,14.1326,14.2815,14.1326,14.2736,591022.0
2021-01-06 11:00:00,18.23,18.27,18.11,18.16,438300.0,14.2815,14.3128,14.1874,14.2266,438300.0
2021-01-06 11:10:00,18.16,18.19,18.09,18.12,395134.0,14.2266,14.2501,14.1718,14.1953,395134.0
2021-01-06 11:20:00,18.12,18.17,18.06,18.11,511315.0,14.1953,14.2345,14.1483,14.1874,511315.0
2021-01-06 11:30:00,18.11,18.11,17.87,17.9,477982.0,14.1874,14.1874,13.9994,14.0229,477982.0
2021-01-06 11:40:00,17.89,18.07,17.87,18.07,534069.0,14.0151,14.1561,13.9994,14.1561,534069.0
2021-01-06 11:50:00,18.07,18.09,17.96,18.0,504841.0,14.1561,14.1718,14.0699,14.1013,504841.0
2021-01-06 12:00:00,18.01,18.13,17.97,18.13,441790.0,14.1091,14.2031,14.0778,14.2031,441790.0
2021-01-06 12:10:00,18.13,18.25,18.11,18.23,368473.0,14.2031,14.2971,14.1874,14.2815,368473.0
2021-01-06 12:20:00,18.24,18.31,18.21,18.31,360162.0,14.2893,14.3441,14.2658,14.3441,360162.0
2021-01-06 12:30:00,18.31,18.35,18.25,18.3,474644.0,14.3441,14.3755,14.2971,14.3363,474644.0
2021-01-06 12:40:00,18.3,18.36,18.26,18.32,364669.0,14.3363,14.3833,14.305,14.352,364669.0
2021-01-06 12:50:00,18.32,18.4,18.26,18.28,338469.0,14.352,14.4146,14.305,14.3206,338469.0
2021-01-06 13:00:00,18.28,18.43,18.26,18.42,393158.0,14.3206,14.4381,14.305,14.4303,393158.0
2021-01-06 13:10:00,18.41,18.46,18.36,18.38,342371.0,14.4225,14.4616,14.3833,14.399,342371.0
2021-01-06 13:20:00,18.39,18.45,18.37,18.41,321148.0,14.4068,14.4538,14.3911,14.4225,321148.0
2021-01-06 13:30:00,18.41,18.52,18.4,18.51,363593.0,14.4225,14.5086,14.4146,14.5008,363593.0
2021-01-06 13:40:00,18.51,18.59,18.48,18.59,566600.0,14.5008,14.5635,14.4773,14.5635,566600.0
2021-01-06 13:50:00,18.59,18.65,18.53,18.55,452623.0,14.5635,14.6105,14.5165,14.5321,452623.0
2021-01-06 14:00:00,18.55,18.63,18.54,18.57,322185.0,14.5321,14.5948,14.5243,14.5478,322185.0
2021-01-06 14:10:00,18.57,18.63,18.42,18.46,283913.0,14.5478,14.5948,14.4303,14.4616,283913.0
2021-01-06 14:20:00,18.46,18.5,18.26,18.29,505160.0,14.4616,14.493,14.305,14.3285,505160.0
2021-01-06 14:30:00,18.29,18.38,18.14,18.16,416065.0,14.3285,14.399,14.211,14.2266,416065.0
2021-01-06 14:40:00,18.15,18.2,18.0,18.06,549041.0,14.2188,14.258,14.1013,14.1483,549041.0
2021-01-06 14:50:00,18.06,18.39,18.05,18.38,469248.0,14.1483,14.4068,14.1404,14.399,469248.0
2021-01-06 15:00:00,18.38,18.38,18.19,18.23,386264.0,14.399,14.399,14.2501,14.2815,386264.0
2021-01-06 15:10:00,18.23,18.38,18.22,18.35,489098.0,14.2815,14.399,14.2736,14.3755,489098.0
2021-01-06 15:20:00,18.36,18.41,18.2,18.29,813710.0,14.3833,14.4225,14.258,14.3285,813710.0
2021-01-06 15:30:00,18.3,18.39,18.25,18.27,1222117.0,14.3363,14.4068,14.2971,14.3128,1222117.0
2021-01-06 15:40:00,18.27,18.38,18.24,18.32,1505437.0,14.3128,14.399,14.2893,14.352,1505437.0
2021-01-06 15:50:00,18.32,18.41,18.16,18.32,8666701.0,14.352,14.4225,14.2266,14.352,8666701.0
2021-01-07 09:30:00,18.13,18.41,17.97,18.32,1615378.0,14.2031,14.4225,14.0778,14.352,1615378.0
2021-01-07 09:40:00,18.31,18.54,18.3,18.47,1000073.0,14.3441,14.5243,14.3363,14.4695,1000073.0
2021-01-07 09:50:00,18.47,18.92,18.47,18.82,888798.0,14.4695,14.822,14.4695,14.7437,888798.0
2021-01-07 10:00:00,18.83,18.9,18.74,18.78,933632.0,14.7515,14.8063,14.681,14.7123,933632.0
2021-01-07 10:10:00,18.77,18.81,18.67,18.71,831853.0,14.7045,14.7358,14.6262,14.6575,831853.0
2021-01-07 10:20:00,18.71,18.98,18.69,18.97,463707.0,14.6575,14.869,14.6418,14.8612,463707.0
2021-01-07 10:30:00,18.97,19.21,18.95,19.16,802824.0,14.8612,15.0492,14.8455,15.01,802824.0
2021-01-07 10:40:00,19.16,19.18,19.0,19.05,455678.0,15.01,15.0257,14.8847,14.9238,455678.0
2021-01-07 10:50:00,19.05,19.25,18.99,19.24,512566.0,14.9238,15.0805,14.8768,15.0727,512566.0
2021-01-07 11:00:00,19.24,19.27,19.19,19.22,487474.0,15.0727,15.0962,15.0335,15.057,487474.0
2021-01-07 11:10:00,19.22,19.23,19.0,19.01,267578.0,15.057,15.0649,14.8847,14.8925,267578.0
2021-01-07 11:20:00,19.01,19.07,18.9,18.91,290897.0,14.8925,14.9395,14.8063,14.8142,290897.0
2021-01-07 11:30:00,18.9,18.93,18.77,18.78,374006.0,14.8063,14.8298,14.7045,14.7123,374006.0
2021-01-07 11:40:00,18.78,18.83,18.68,18.69,310846.0,14.7123,14.7515,14.634,14.6418,310846.0
2021-01-07 11:50:00,18.68,18.68,18.51,18.54,275641.0,14.634,14.634,14.5008,14.5243,275641.0
2021-01-07 12:00:00,18.55,18.6,18.5,18.54,300951.0,14.5321,14.5713,14.493,14.5243,300951.0
2021-01-07 12:10:00,18.53,18.67,18.52,18.64,318405.0,14.5165,14.6262,14.5086,14.6027,318405.0
2021-01-07 12:20:00,18.64,18.7,18.6,18.69,193878.0,14.6027,14.6497,14.5713,14.6418,193878.0
2021-01-07 12:30:00,18.68,18.68,18.64,18.68,131230.0,14.634,14.634,14.6027,14.634,131230.0
2021-01-07 12:40:00,18.68,18.68,18.61,18.64,159206.0,14.634,14.634,14.5792,14.6027,159206.0
2021-01-07 12:50:00,18.63,18.74,18.63,18.71,166720.0,14.5948,14.681,14.5948,14.6575,166720.0
2021-01-07 13:00:00,18.72,18.78,18.71,18.71,189252.0,14.6653,14.7123,14.6575,14.6575,189252.0
2021-01-07 13:10:00,18.72,18.75,18.67,18.68,148711.0,14.6653,14.6888,14.6262,14.634,148711.0
2021-01-07 13:20:00,18.68,18.71,18.58,18.59,95317.0,14.634,14.6575,14.5556,14.5635,95317.0
2021-01-07 13:30:00,18.59,18.63,18.52,18.56,111927.0,14.5635,14.5948,14.5086,14.54,111927.0
2021-01-07 13:40:00,18.55,18.61,18.5,18.51,116190.0,14.5321,14.5792,14.493,14.5008,116190.0
2021-01-07 13:50:00,18.51,18.57,18.5,18.53,117858.0,14.5008,14.5478,14.493,14.5165,117858.0
2021-01-07 14:00:00,18.53,18.59,18.51,18.59,124804.0,14.5165,14.5635,14.5008,14.5635,124804.0
2021-01-07 14:10:00,18.57,18.61,18.51,18.55,135071.0,14.5478,14.5792,14.5008,14.5321,135071.0
2021-01-07 14:20:00,18.55,18.57,18.5,18.54,179981.0,14.5321,14.5478,14.493,14.5243,179981.0
2021-01-07 14:30:00,18.54,18.58,18.52,18.57,143974.0,14.5243,14.5556,14.5086,14.5478,143974.0
2021-01-07 14:40:00,18.57,18.67,18.56,18.65,170976.0,14.5478,14.6262,14.54,14.6105,170976.0
2021-01-07 14:50:00,18.65,18.67,18.59,18.62,128569.0,14.6105,14.6262,14.5635,14.587,128569.0
2021-01-07 15:00:00,18.62,18.66,18.57,18.61,186334.0,14.587,14.6183,14.5478,14.5792,186334.0
2021-01-07 15:10:00,18.6,18.69,18.59,18.68,227424.0,14.5713,14.6418,14.5635,14.634,227424.0
2021-01-07 15:20:00,18.68,18.74,18.68,18.72,250442.0,14.634,14.681,14.634,14.6653,250442.0
2021-01-07 15:30:00,18.72,18.75,18.67,18.74,303407.0,14.6653,14.6888,14.6262,14.681,303407.0
2021-01-07 15:40:00,18.73,18.76,18.64,18.68,552355.0,14.6732,14.6967,14.6027,14.634,552355.0
2021-01-07 15:50:00,18.69,18.69,18.54,18.57,1031462.0,14.6418,14.6418,14.5243,14.5478,1031462.0
2021-01-08 09:30:00,18.79,18.85,18.25,18.3,514728.0,14.7202,14.7672,14.2971,14.3363,514728.0
2021-01-08 09:40:00,18.29,18.5,18.23,18.37,441960.0,14.3285,14.493,14.2815,14.3911,441960.0
2021-01-08 09:50:00,18.38,18.42,18.31,18.37,436607.0,14.399,14.4303,14.3441,14.3911,436607.0
2021-01-08 10:00:00,18.37,18.45,18.32,18.44,235264.0,14.3911,14.4538,14.352,14.446,235264.0
2021-01-08 10:10:00,18.43,18.49,18.32,18.34,216584.0,14.4381,14.4851,14.352,14.3676,216584.0
2021-01-08 10:20:00,18.34,18.37,18.27,18.3,701515.0,14.3676,14.3911,14.3128,14.3363,701515.0
2021-01-08 10:30:00,18.3,18.42,18.3,18.4,308706.0,14.3363,14.4303,14.3363,14.4146,308706.0
2021-01-08 10:40:00,18.4,18.58,18.37,18.56,133543.0,14.4146,14.5556,14.3911,14.54,133543.0
2021-01-08 10:50:00,18.56,18.61,18.44,18.51,195979.0,14.54,14.5792,14.446,14.5008,195979.0
2021-01-08 11:00:00,18.51,18.59,18.37,18.39,199702.0,14.5008,14.5635,14.3911,14.4068,199702.0
2021-01-08 11:10:00,18.39,18.39,18.29,18.32,261073.0,14.4068,14.4068,14.3285,14.352,261073.0
2021-01-08 11:20:00,18.32,18.45,18.31,18.32,168754.0,14.352,14.4538,14.3441,14.352,168754.0
2021-01-08 11:30:00,18.32,18.39,18.3,18.35,162399.0,14.352,14.4068,14.3363,14.3755,162399.0
2021-01-08 11:40:00,18.34,18.51,18.33,18.5,275014.0,14.3676,14.5008,14.3598,14.493,275014.0
2021-01-08 11:50:00,18.5,18.52,18.44,18.48,228963.0,14.493,14.5086,14.446,14.4773,228963.0
2021-01-08 12:00:00,18.48,18.49,18.34,18.37,270538.0,14.4773,14.4851,14.3676,14.3911,270538.0
2021-01-08 12:10:00,18.37,18.44,18.36,18.4,149387.0,14.3911,14.446,14.3833,14.4146,149387.0
2021-01-08 12:20:00,18.4,18.48,18.39,18.47,90175.0,14.4146,14.4773,14.4068,14.4695,90175.0
2021-01-08 12:30:00,18.46,18.48,18.37,18.39,129922.0,14.4616,14.4773,14.3911,14.4068,129922.0
2021-01-08 12:40:00,18.39,18.4,18.31,18.32,189478.0,14.4068,14.4146,14.3441,14.352,189478.0
2021-01-08 12:50:00,18.33,18.36,18.29,18.3,217451.0,14.3598,14.3833,14.3285,14.3363,217451.0
2021-01-08 13:00:00,18.3,18.32,18.25,18.27,124862.0,14.3363,14.352,14.2971,14.3128,124862.0
2021-01-08 13:10:00,18.26,18.27,18.04,18.05,283277.0,14.305,14.3128,14.1326,14.1404,283277.0
2021-01-08 13:20:00,18.05,18.08,17.93,18.05,354415.0,14.1404,14.1639,14.0464,14.1404,354415.0
2021-01-08 13:30:00,18.04,18.07,17.92,18.03,241538.0,14.1326,14.1561,14.0386,14.1248,241538.0
2021-01-08 13:40:00,18.02,18.03,17.91,17.98,226866.0,14.1169,14.1248,14.0308,14.0856,226866.0
2021-01-08 13:50:00,17.98,18.03,17.94,17.98,151586.0,14.0856,14.1248,14.0543,14.0856,151586.0
2021-01-08 14:00:00,17.98,18.11,17.98,18.06,235132.0,14.0856,14.1874,14.0856,14.1483,235132.0
2021-01-08 14:10:00,18.07,18.13,18.04,18.12,345709.0,14.1561,14.2031,14.1326,14.1953,345709.0
2021-01-08 14:20:00,18.12,18.22,18.08,18.21,169308.0,14.1953,14.2736,14.1639,14.2658,169308.0
2021-01-08 14:30:00,18.21,18.28,18.18,18.21,287983.0,14.2658,14.3206,14.2423,14.2658,287983.0
2021-01-08 14:40:00,18.21,18.21,18.11,18.16,244043.0,14.2658,14.2658,14.1874,14.2266,244043.0
2021-01-08 14:50:00,18.17,18.23,18.14,18.19,178123.0,14.2345,14.2815,14.211,14.2501,178123.0
2021-01-08 15:00:00,18.19,18.31,18.18,18.31,160680.0,14.2501,14.3441,14.2423,14.3441,160680.0
2021-01-08 15:10:00,18.3,18.31,18.21,18.23,181629.0,14.3363,14.3441,14.2658,14.2815,181629.0
2021-01-08 15:20:00,18.23,18.27,18.2,18.26,161525.0,14.2815,14.3128,14.258,14.305,161525.0
2021-01-08 15:30:00,18.27,18.27,18.21,18.23,243963.0,14.3128,14.3128,14.2658,14.2815,243963.0
2021-01-08 15:40:00,18.24,18.24,18.17,18.18,445643.0,14.2893,14.2893,14.2345,14.2423,445643.0
2021-01-08 15:50:00,18.18,18.21,18.08,18.12,998511.0,14.2423,14.2658,14.1639,14.1953,998511.0
2021-01-11 09:30:00,17.57,17.78,17.3,17.63,772112.0,13.7644,13.9289,13.5529,13.8114,772112.0
2021-01-11 09:40:00,17.63,17.83,17.58,17.71,525776.0,13.8114,13.9681,13.7722,13.8741,525776.0
2021-01-11 09:50:00,17.71,17.97,17.68,17.96,393777.0,13.8741,14.0778,13.8506,14.0699,393777.0
2021-01-11 10:00:00,17.95,18.0,17.86,17.96,222051.0,14.0621,14.1013,13.9916,14.0699,222051.0
2021-01-11 10:10:00,17.96,18.03,17.92,18.01,227863.0,14.0699,14.1248,14.0386,14.1091,227863.0
2021-01-11 10:20:00,18.0,18.05,17.84,17.85,306551.0,14.1013,14.1404,13.9759,13.9838,306551.0
2021-01-11 10:30:00,17.85,17.95,17.83,17.94,190349.0,13.9838,14.0621,13.9681,14.0543,190349.0
2021-01-11 10:40:00,17.94,18.03,17.87,17.9,208327.0,14.0543,14.1248,13.9994,14.0229,208327.0
2021-01-11 10:50:00,17.9,17.9,17.77,17.86,188786.0,14.0229,14.0229,13.9211,13.9916,188786.0
2021-01-11 11:00:00,17.85,17.86,17.76,17.79,179725.0,13.9838,13.9916,13.9133,13.9368,179725.0
2021-01-11 11:10:00,17.8,17.84,17.74,17.79,175185.0,13.9446,13.9759,13.8976,13.9368,175185.0
2021-01-11 11:20:00,17.79,18.03,17.78,18.01,242413.0,13.9368,14.1248,13.9289,14.1091,242413.0
2021-01-11 11:30:00,18.01,18.02,17.93,18.01,162700.0,14.1091,14.1169,14.0464,14.1091,162700.0
2021-01-11 11:40:00,18.01,18.06,18.0,18.01,132025.0,14.1091,14.1483,14.1013,14.1091,132025.0
2021-01-11 11:50:00,18.02,18.13,17.99,18.12,155380.0,14.1169,14.2031,14.0934,14.1953,155380.0
2021-01-11 12:00:00,18.13,18.16,18.08,18.09,134995.0,14.2031,14.2266,14.1639,14.1718,134995.0
2021-01-11 12:10:00,18.09,18.14,18.07,18.09,127776.0,14.1718,14.211,14.1561,14.1718,127776.0
2021-01-11 12:20:00,18.09,18.16,18.07,18.13,164618.0,14.1718,14.2266,14.1561,14.2031,164618.0
2021-01-11 12:30:00,18.13,18.23,18.12,18.2,170189.0,14.2031,14.2815,14.1953,14.258,170189.0
2021-01-11 12:40:00,18.21,18.22,18.15,18.2,129454.0,14.2658,14.2736,14.2188,14.258,129454.0
2021-01-11 12:50:00,18.21,18.26,18.18,18.23,173225.0,14.2658,14.305,14.2423,14.2815,173225.0
2021-01-11 13:00:00,18.23,18.28,18.2,18.21,114636.0,14.2815,14.3206,14.258,14.2658,114636.0
2021-01-11 13:10:00,18.21,18.26,18.21,18.25,122158.0,14.2658,14.305,14.2658,14.2971,122158.0
2021-01-11 13:20:00,18.24,18.25,18.14,18.17,143419.0,14.2893,14.2971,14.211,14.2345,143419.0
2021-01-11 13:30:00,18.17,18.19,18.14,18.18,111814.0,14.2345,14.2501,14.211,14.2423,111814.0
2021-01-11 13:40:00,18.18,18.18,18.06,18.13,139704.0,14.2423,14.2423,14.1483,14.2031,139704.0
2021-01-11 13:50:00,18.13,18.18,18.12,18.14,105309.0,14.2031,14.2423,14.1953,14.211,105309.0
2021-01-11 14:00:00,18.14,18.22,18.12,18.21,144576.0,14.211,14.2736,14.1953,14.2658,144576.0
2021-01-11 14:10:00,18.21,18.23,18.14,18.16,130708.0,14.2658,14.2815,14.211,14.2266,130708.0
2021-01-11 14:20:00,18.15,18.16,18.08,18.09,122861.0,14.2188,14.2266,14.1639,14.1718,122861.0
2021-01-11 14:30:00,18.08,18.15,18.06,18.15,153951.0,14.1639,14.2188,14.1483,14.2188,153951.0
2021-01-11 14:40:00,18.15,18.23,18.13,18.22,168232.0,14.2188,14.2815,14.2031,14.2736,168232.0
2021-01-11 14:50:00,18.21,18.23,18.15,18.22,274416.0,14.2658,14.2815,14.2188,14.2736,274416.0
2021-01-11 15:00:00,18.23,18.28,18.23,18.26,277012.0,14.2815,14.3206,14.2815,14.305,277012.0
2021-01-11 15:10:00,18.26,18.28,18.19,18.21,230935.0,14.305,14.3206,14.2501,14.2658,230935.0
2021-01-11 15:20:00,18.22,18.32,18.22,18.3,253891.0,14.2736,14.352,14.2736,14.3363,253891.0
2021-01-11 15:30:00,18.3,18.39,18.28,18.3,282307.0,14.3363,14.4068,14.3206,14.3363,282307.0
2021-01-11 15:40:00,18.3,18.34,18.29,18.32,374021.0,14.3363,14.3676,14.3285,14.352,374021.0
2021-01-11 15:50:00,18.32,18.36,18.26,18.33,981110.0,14.352,14.3833,14.305,14.3598,981110.0
2021-01-12 09:30:00,18.72,18.76,18.45,18.47,727531.0,14.6653,14.6967,14.4538,14.4695,727531.0
2021-01-12 09:40:00,18.47,18.62,18.36,18.62,724440.0,14.4695,14.587,14.3833,14.587,724440.0
2021-01-12 09:50:00,18.61,19.05,18.58,19.04,707051.0,14.5792,14.9238,14.5556,14.916,707051.0
2021-01-12 10:00:00,19.05,19.25,18.94,19.24,589578.0,14.9238,15.0805,14.8377,15.0727,589578.0
2021-01-12 10:10:00,19.24,19.44,19.22,19.34,527773.0,15.0727,15.2294,15.057,15.151,527773.0
2021-01-12 10:20:00,19.34,19.45,19.28,19.42,452709.0,15.151,15.2372,15.104,15.2137,452709.0
2021-01-12 10:30:00,19.43,19.49,19.37,19.39,272389.0,15.2215,15.2685,15.1745,15.1902,272389.0
2021-01-12 10:40:00,19.39,19.57,19.25,19.51,442643.0,15.1902,15.3312,15.0805,15.2842,442643.0
2021-01-12 10:50:00,19.52,19.64,19.51,19.58,362382.0,15.292,15.3861,15.2842,15.3391,362382.0
2021-01-12 11:00:00,19.58,19.64,19.45,19.61,369933.0,15.3391,15.3861,15.2372,15.3626,369933.0
2021-01-12 11:10:00,19.61,19.63,19.49,19.62,376353.0,15.3626,15.3782,15.2685,15.3704,376353.0
2021-01-12 11:20:00,19.61,19.74,19.58,19.69,446671.0,15.3626,15.4644,15.3391,15.4252,446671.0
2021-01-12 11:30:00,19.69,19.82,19.68,19.8,343196.0,15.4252,15.5271,15.4174,15.5114,343196.0
2021-01-12 11:40:00,19.8,19.88,19.72,19.88,314366.0,15.5114,15.5741,15.4487,15.5741,314366.0
2021-01-12 11:50:00,19.88,19.88,19.68,19.85,248176.0,15.5741,15.5741,15.4174,15.5506,248176.0
2021-01-12 12:00:00,19.86,19.88,19.69,19.74,215003.0,15.5584,15.5741,15.4252,15.4644,215003.0
2021-01-12 12:10:00,19.75,19.76,19.58,19.7,282766.0,15.4722,15.4801,15.3391,15.4331,282766.0
2021-01-12 12:20:00,19.71,19.71,19.58,19.67,191268.0,15.4409,15.4409,15.3391,15.4096,191268.0
2021-01-12 12:30:00,19.67,19.69,19.6,19.66,140096.0,15.4096,15.4252,15.3547,15.4017,140096.0
2021-01-12 12:40:00,19.65,19.68,19.53,19.54,129313.0,15.3939,15.4174,15.2999,15.3077,129313.0
2021-01-12 12:50:00,19.54,19.63,19.52,19.61,184756.0,15.3077,15.3782,15.292,15.3626,184756.0
2021-01-12 13:00:00,19.61,19.62,19.48,19.5,202430.0,15.3626,15.3704,15.2607,15.2764,202430.0
2021-01-12 13:10:00,19.5,19.52,19.41,19.46,190805.0,15.2764,15.292,15.2059,15.245,190805.0
2021-01-12 13:20:00,19.46,19.5,19.44,19.48,198208.0,15.245,15.2764,15.2294,15.2607,198208.0
2021-01-12 13:30:00,19.48,19.54,19.42,19.45,261528.0,15.2607,15.3077,15.2137,15.2372,261528.0
2021-01-12 13:40:00,19.45,19.5,19.44,19.46,191430.0,15.2372,15.2764,15.2294,15.245,191430.0
2021-01-12 13:50:00,19.47,19.51,19.39,19.45,417500.0,15.2529,15.2842,15.1902,15.2372,417500.0
2021-01-12 14:00:00,19.45,19.49,19.38,19.41,156003.0,15.2372,15.2685,15.1824,15.2059,156003.0
2021-01-12 14:10:00,19.41,19.43,19.37,19.39,155169.0,15.2059,15.2215,15.1745,15.1902,155169.0
2021-01-12 14:20:00,19.39,19.44,19.37,19.44,166673.0,15.1902,15.2294,15.1745,15.2294,166673.0
2021-01-12 14:30:00,19.44,19.48,19.43,19.44,165321.0,15.2294,15.2607,15.2215,15.2294,165321.0
2021-01-12 14:40:00,19.44,19.52,19.41,19.5,261612.0,15.2294,15.292,15.2059,15.2764,261612.0
2021-01-12 14:50:00,19.51,19.57,19.5,19.55,263494.0,15.2842,15.3312,15.2764,15.3156,263494.0
2021-01-12 15:00:00,19.55,19.56,19.47,19.5,337116.0,15.3156,15.3234,15.2529,15.2764,337116.0
2021-01-12 15:10:00,19.51,19.52,19.44,19.46,182742.0,15.2842,15.292,15.2294,15.245,182742.0
2021-01-12 15:20:00,19.47,19.57,19.46,19.55,275330.0,15.2529,15.3312,15.245,15.3156,275330.0
2021-01-12 15:30:00,19.55,19.66,19.54,19.66,361547.0,15.3156,15.4017,15.3077,15.4017,361547.0
2021-01-12 15:40:00,19.66,19.72,19.65,19.66,478957.0,15.4017,15.4487,15.3939,15.4017,478957.0
2021-01-12 15:50:00,19.66,19.73,19.6,19.72,1630944.0,15.4017,15.4566,15.3547,15.4487,1630944.0
2021-01-13 09:30:00,19.66,19.72,19.25,19.39,477623.0,15.4017,15.4487,15.0805,15.1902,477623.0
2021-01-13 09:40:00,19.39,19.43,19.21,19.3,310729.0,15.1902,15.2215,15.0492,15.1197,310729.0
2021-01-13 09:50:00,19.3,19.33,19.12,19.23,256151.0,15.1197,15.1432,14.9787,15.0649,256151.0
2021-01-13 10:00:00,19.22,19.3,19.1,19.29,408457.0,15.057,15.1197,14.963,15.1119,408457.0
2021-01-13 10:10:00,19.29,19.4,19.27,19.4,221469.0,15.1119,15.198,15.0962,15.198,221469.0
2021-01-13 10:20:00,19.39,19.44,19.35,19.4,217189.0,15.1902,15.2294,15.1589,15.198,217189.0
2021-01-13 10:30:00,19.41,19.41,19.21,19.32,405412.0,15.2059,15.2059,15.0492,15.1354,405412.0
2021-01-13 10:40:00,19.32,19.43,19.25,19.3,287215.0,15.1354,15.2215,15.0805,15.1197,287215.0
2021-01-13 10:50:00,19.3,19.39,19.29,19.35,126856.0,15.1197,15.1902,15.1119,15.1589,126856.0
2021-01-13 11:00:00,19.34,19.34,19.22,19.23,154873.0,15.151,15.151,15.057,15.0649,154873.0
2021-01-13 11:10:00,19.23,19.25,19.14,19.18,188999.0,15.0649,15.0805,14.9944,15.0257,188999.0
2021-01-13 11:20:00,19.18,19.27,19.15,19.27,149921.0,15.0257,15.0962,15.0022,15.0962,149921.0
2021-01-13 11:30:00,19.27,19.3,19.16,19.18,162602.0,15.0962,15.1197,15.01,15.0257,162602.0
2021-01-13 11:40:00,19.17,19.22,19.13,19.14,186198.0,15.0179,15.057,14.9865,14.9944,186198.0
2021-01-13 11:50:00,19.13,19.14,19.01,19.05,209553.0,14.9865,14.9944,14.8925,14.9238,209553.0
2021-01-13 12:00:00,19.06,19.1,19.01,19.07,119957.0,14.9317,14.963,14.8925,14.9395,119957.0
2021-01-13 12:10:00,19.07,19.1,19.01,19.05,269750.0,14.9395,14.963,14.8925,14.9238,269750.0
2021-01-13 12:20:00,19.05,19.22,19.03,19.22,192611.0,14.9238,15.057,14.9082,15.057,192611.0
2021-01-13 12:30:00,19.21,19.25,19.16,19.24,135416.0,15.0492,15.0805,15.01,15.0727,135416.0
2021-01-13 12:40:00,19.23,19.32,19.21,19.29,124255.0,15.0649,15.1354,15.0492,15.1119,124255.0
2021-01-13 12:50:00,19.28,19.35,19.27,19.3,194956.0,15.104,15.1589,15.0962,15.1197,194956.0
2021-01-13 13:00:00,19.3,19.34,19.27,19.32,108185.0,15.1197,15.151,15.0962,15.1354,108185.0
2021-01-13 13:10:00,19.31,19.33,19.27,19.3,79418.0,15.1275,15.1432,15.0962,15.1197,79418.0
2021-01-13 13:20:00,19.29,19.33,19.27,19.3,121703.0,15.1119,15.1432,15.0962,15.1197,121703.0
2021-01-13 13:30:00,19.3,19.32,19.26,19.3,129846.0,15.1197,15.1354,15.0884,15.1197,129846.0
2021-01-13 13:40:00,19.3,19.33,19.26,19.29,164404.0,15.1197,15.1432,15.0884,15.1119,164404.0
2021-01-13 13:50:00,19.29,19.37,19.29,19.36,135909.0,15.1119,15.1745,15.1119,15.1667,135909.0
2021-01-13 14:00:00,19.36,19.38,19.29,19.32,320989.0,15.1667,15.1824,15.1119,15.1354,320989.0
2021-01-13 14:10:00,19.32,19.38,19.28,19.36,137070.0,15.1354,15.1824,15.104,15.1667,137070.0
2021-01-13 14:20:00,19.36,19.38,19.31,19.34,138605.0,15.1667,15.1824,15.1275,15.151,138605.0
2021-01-13 14:30:00,19.33,19.35,19.29,19.3,113808.0,15.1432,15.1589,15.1119,15.1197,113808.0
2021-01-13 14:40:00,19.3,19.31,19.23,19.31,170248.0,15.1197,15.1275,15.0649,15.1275,170248.0
2021-01-13 14:50:00,19.3,19.32,19.26,19.28,113707.0,15.1197,15.1354,15.0884,15.104,113707.0
2021-01-13 15:00:00,19.28,19.29,19.15,19.16,175975.0,15.104,15.1119,15.0022,15.01,175975.0
2021-01-13 15:10:00,19.16,19.21,19.15,19.2,214259.0,15.01,15.0492,15.0022,15.0414,214259.0
2021-01-13 15:20:00,19.2,19.21,19.14,19.14,175365.0,15.0414,15.0492,14.9944,14.9944,175365.0
2021-01-13 15:30:00,19.14,19.15,19.03,19.05,244085.0,14.9944,15.0022,14.9082,14.9238,244085.0
2021-01-13 15:40:00,19.05,19.14,19.02,19.14,338771.0,14.9238,14.9944,14.9003,14.9944,338771.0
2021-01-13 15:50:00,19.14,19.22,19.11,19.13,826668.0,14.9944,15.057,14.9709,14.9865,826668.0
2021-01-14 09:30:00,19.27,19.91,19.25,19.88,465037.0,15.0962,15.5976,15.0805,15.5741,465037.0
2021-01-14 09:40:00,19.88,19.89,19.73,19.84,327724.0,15.5741,15.5819,15.4566,15.5427,327724.0
2021-01-14 09:50:00,19.84,19.98,19.79,19.95,222991.0,15.5427,15.6524,15.5036,15.6289,222991.0
2021-01-14 10:00:00,19.95,20.09,19.88,20.06,404462.0,15.6289,15.7386,15.5741,15.7151,404462.0
2021-01-14 10:10:00,20.06,20.24,20.02,20.22,335816.0,15.7151,15.8561,15.6838,15.8404,335816.0
2021-01-14 10:20:00,20.23,20.33,20.13,20.23,540260.0,15.8483,15.9266,15.7699,15.8483,540260.0
2021-01-14 10:30:00,20.21,20.39,20.06,20.08,498091.0,15.8326,15.9736,15.7151,15.7308,498091.0
2021-01-14 10:40:00,20.08,20.22,19.96,19.98,348866.0,15.7308,15.8404,15.6367,15.6524,348866.0
2021-01-14 10:50:00,19.96,20.12,19.95,20.08,523992.0,15.6367,15.7621,15.6289,15.7308,523992.0
2021-01-14 11:00:00,20.09,20.22,20.08,20.16,405183.0,15.7386,15.8404,15.7308,15.7934,405183.0
2021-01-14 11:10:00,20.17,20.31,20.14,20.27,386102.0,15.8013,15.9109,15.7778,15.8796,386102.0
2021-01-14 11:20:00,20.27,20.37,20.24,20.33,258052.0,15.8796,15.9579,15.8561,15.9266,258052.0
2021-01-14 11:30:00,20.33,20.41,20.23,20.23,172532.0,15.9266,15.9893,15.8483,15.8483,172532.0
2021-01-14 11:40:00,20.24,20.29,20.22,20.23,147594.0,15.8561,15.8953,15.8404,15.8483,147594.0
2021-01-14 11:50:00,20.22,20.24,20.16,20.22,96033.0,15.8404,15.8561,15.7934,15.8404,96033.0
2021-01-14 12:00:00,20.22,20.26,20.18,20.22,112579.0,15.8404,15.8718,15.8091,15.8404,112579.0
2021-01-14 12:10:00,20.22,20.27,20.2,20.23,167171.0,15.8404,15.8796,15.8248,15.8483,167171.0
2021-01-14 12:20:00,20.24,20.28,20.21,20.23,162714.0,15.8561,15.8874,15.8326,15.8483,162714.0
2021-01-14 12:30:00,20.23,20.35,20.2,20.34,110420.0,15.8483,15.9423,15.8248,15.9344,110420.0
2021-01-14 12:40:00,20.34,20.36,20.21,20.24,146140.0,15.9344,15.9501,15.8326,15.8561,146140.0
2021-01-14 12:50:00,20.24,20.37,20.23,20.37,155499.0,15.8561,15.9579,15.8483,15.9579,155499.0
2021-01-14 13:00:00,20.36,20.45,20.32,20.44,140630.0,15.9501,16.0206,15.9188,16.0128,140630.0
2021-01-14 13:10:00,20.44,20.47,20.41,20.41,202246.0,16.0128,16.0363,15.9893,15.9893,202246.0
2021-01-14 13:20:00,20.41,20.43,20.3,20.33,147806.0,15.9893,16.0049,15.9031,15.9266,147806.0
2021-01-14 13:30:00,20.34,20.47,20.32,20.46,175203.0,15.9344,16.0363,15.9188,16.0284,175203.0
2021-01-14 13:40:00,20.45,20.53,20.42,20.5,195442.0,16.0206,16.0833,15.9971,16.0598,195442.0
2021-01-14 13:50:00,20.51,20.53,20.45,20.49,130985.0,16.0676,16.0833,16.0206,16.052,130985.0
2021-01-14 14:00:00,20.5,20.59,20.49,20.53,164967.0,16.0598,16.1303,16.052,16.0833,164967.0
2021-01-14 14:10:00,20.54,20.68,20.52,20.61,281566.0,16.0911,16.2008,16.0755,16.146,281566.0
2021-01-14 14:20:00,20.61,20.67,20.53,20.67,176773.0,16.146,16.193,16.0833,16.193,176773.0
2021-01-14 14:30:00,20.66,20.77,20.65,20.76,205673.0,16.1851,16.2713,16.1773,16.2635,205673.0
2021-01-14 14:40:00,20.76,20.77,20.54,20.57,297807.0,16.2635,16.2713,16.0911,16.1146,297807.0
2021-01-14 14:50:00,20.57,20.66,20.53,20.62,287999.0,16.1146,16.1851,16.0833,16.1538,287999.0
2021-01-14 15:00:00,20.63,20.7,20.59,20.59,202521.0,16.1616,16.2165,16.1303,16.1303,202521.0
2021-01-14 15:10:00,20.6,20.61,20.42,20.45,253325.0,16.1381,16.146,15.9971,16.0206,253325.0
2021-01-14 15:20:00,20.45,20.54,20.38,20.47,457194.0,16.0206,16.0911,15.9658,16.0363,457194.0
2021-01-14 15:30:00,20.47,20.58,20.45,20.46,300133.0,16.0363,16.1225,16.0206,16.0284,300133.0
2021-01-14 15:40:00,20.46,20.47,20.39,20.39,305574.0,16.0284,16.0363,15.9736,15.9736,305574.0
2021-01-14 15:50:00,20.41,20.42,20.25,20.28,1046197.0,15.9893,15.9971,15.8639,15.8874,1046197.0
2021-01-15 09:30:00,19.9,19.93,19.57,19.58,536851.0,15.5897,15.6132,15.3312,15.3391,536851.0
2021-01-15 09:40:00,19.58,19.63,19.47,19.48,297425.0,15.3391,15.3782,15.2529,15.2607,297425.0
2021-01-15 09:50:00,19.48,19.62,19.41,19.55,310550.0,15.2607,15.3704,15.2059,15.3156,310550.0
2021-01-15 10:00:00,19.55,19.55,19.04,19.04,416363.0,15.3156,15.3156,14.916,14.916,416363.0
2021-01-15 10:10:00,19.04,19.28,19.02,19.13,394906.0,14.916,15.104,14.9003,14.9865,394906.0
2021-01-15 10:20:00,19.14,19.36,18.99,19.34,355270.0,14.9944,15.1667,14.8768,15.151,355270.0
2021-01-15 10:30:00,19.33,19.5,19.32,19.45,307446.0,15.1432,15.2764,15.1354,15.2372,307446.0
2021-01-15 10:40:00,19.45,19.54,19.35,19.36,205801.0,15.2372,15.3077,15.1589,15.1667,205801.0
2021-01-15 10:50:00,19.37,19.48,19.29,19.31,147623.0,15.1745,15.2607,15.1119,15.1275,147623.0
2021-01-15 11:00:00,19.31,19.33,19.24,19.26,127452.0,15.1275,15.1432,15.0727,15.0884,127452.0
2021-01-15 11:10:00,19.26,19.31,19.16,19.3,164689.0,15.0884,15.1275,15.01,15.1197,164689.0
2021-01-15 11:20:00,19.31,19.41,19.31,19.39,200184.0,15.1275,15.2059,15.1275,15.1902,200184.0
2021-01-15 11:30:00,19.39,19.61,19.38,19.6,186372.0,15.1902,15.3626,15.1824,15.3547,186372.0
2021-01-15 11:40:00,19.59,19.6,19.48,19.5,193925.0,15.3469,15.3547,15.2607,15.2764,193925.0
2021-01-15 11:50:00,19.5,19.52,19.42,19.44,167532.0,15.2764,15.292,15.2137,15.2294,167532.0
2021-01-15 12:00:00,19.44,19.5,19.42,19.44,136400.0,15.2294,15.2764,15.2137,15.2294,136400.0
2021-01-15 12:10:00,19.43,19.56,19.41,19.54,106683.0,15.2215,15.3234,15.2059,15.3077,106683.0
2021-01-15 12:20:00,19.52,19.54,19.48,19.5,112177.0,15.292,15.3077,15.2607,15.2764,112177.0
2021-01-15 12:30:00,19.51,19.59,19.49,19.59,110928.0,15.2842,15.3469,15.2685,15.3469,110928.0
2021-01-15 12:40:00,19.58,19.66,19.58,19.63,140947.0,15.3391,15.4017,15.3391,15.3782,140947.0
2021-01-15 12:50:00,19.63,19.87,19.62,19.83,752255.0,15.3782,15.5662,15.3704,15.5349,752255.0
2021-01-15 13:00:00,19.84,19.94,19.69,19.74,1272974.0,15.5427,15.6211,15.4252,15.4644,1272974.0
2021-01-15 13:10:00,19.74,19.85,19.71,19.78,286265.0,15.4644,15.5506,15.4409,15.4957,286265.0
2021-01-15 13:20:00,19.78,19.78,19.66,19.7,172166.0,15.4957,15.4957,15.4017,15.4331,172166.0
2021-01-15 13:30:00,19.7,19.74,19.67,19.72,116604.0,15.4331,15.4644,15.4096,15.4487,116604.0
2021-01-15 13:40:00,19.73,19.79,19.72,19.76,149827.0,15.4566,15.5036,15.4487,15.4801,149827.0
2021-01-15 13:50:00,19.76,19.82,19.68,19.82,142548.0,15.4801,15.5271,15.4174,15.5271,142548.0
2021-01-15 14:00:00,19.82,19.84,19.72,19.73,144627.0,15.5271,15.5427,15.4487,15.4566,144627.0
2021-01-15 14:10:00,19.72,19.74,19.67,19.68,169910.0,15.4487,15.4644,15.4096,15.4174,169910.0
2021-01-15 14:20:00,19.69,19.72,19.62,19.66,161968.0,15.4252,15.4487,15.3704,15.4017,161968.0
2021-01-15 14:30:00,19.66,19.78,19.66,19.72,156950.0,15.4017,15.4957,15.4017,15.4487,156950.0
2021-01-15 14:40:00,19.71,19.75,19.64,19.75,188656.0,15.4409,15.4722,15.3861,15.4722,188656.0
2021-01-15 14:50:00,19.75,19.76,19.6,19.62,120460.0,15.4722,15.4801,15.3547,15.3704,120460.0
2021-01-15 15:00:00,19.63,19.64,19.55,19.56,150958.0,15.3782,15.3861,15.3156,15.3234,150958.0
2021-01-15 15:10:00,19.56,19.63,19.56,19.62,178733.0,15.3234,15.3782,15.3234,15.3704,178733.0
2021-01-15 15:20:00,19.62,19.66,19.56,19.64,158345.0,15.3704,15.4017,15.3234,15.3861,158345.0
2021-01-15 15:30:00,19.63,19.64,19.48,19.48,261122.0,15.3782,15.3861,15.2607,15.2607,261122.0
2021-01-15 15:40:00,19.49,19.58,19.47,19.52,296415.0,15.2685,15.3391,15.2529,15.292,296415.0
2021-01-15 15:50:00,19.53,19.62,19.49,19.57,810569.0,15.2999,15.3704,15.2685,15.3312,810569.0
2021-01-19 09:30:00,19.99,20.04,19.77,19.98,505096.0,15.6602,15.6994,15.4879,15.6524,505096.0
2021-01-19 09:40:00,19.98,20.01,19.73,19.89,273673.0,15.6524,15.6759,15.4566,15.5819,273673.0
2021-01-19 09:50:00,19.89,19.91,19.74,19.76,301658.0,15.5819,15.5976,15.4644,15.4801,301658.0
2021-01-19 10:00:00,19.76,19.89,19.73,19.73,364993.0,15.4801,15.5819,15.4566,15.4566,364993.0
2021-01-19 10:10:00,19.74,19.8,19.57,19.58,491644.0,15.4644,15.5114,15.3312,15.3391,491644.0
2021-01-19 10:20:00,19.57,19.66,19.52,19.66,224206.0,15.3312,15.4017,15.292,15.4017,224206.0
2021-01-19 10:30:00,19.66,19.86,19.62,19.85,399531.0,15.4017,15.5584,15.3704,15.5506,399531.0
2021-01-19 10:40:00,19.84,19.99,19.83,19.98,214745.0,15.5427,15.6602,15.5349,15.6524,214745.0
2021-01-19 10:50:00,19.99,20.05,19.86,19.87,197078.0,15.6602,15.7073,15.5584,15.5662,197078.0
2021-01-19 11:00:00,19.87,19.94,19.85,19.89,155301.0,15.5662,15.6211,15.5506,15.5819,155301.0
2021-01-19 11:10:00,19.9,19.98,19.82,19.84,153093.0,15.5897,15.6524,15.5271,15.5427,153093.0
2021-01-19 11:20:00,19.84,19.94,19.83,19.92,138356.0,15.5427,15.6211,15.5349,15.6054,138356.0
2021-01-19 11:30:00,19.91,19.92,19.78,19.86,168822.0,15.5976,15.6054,15.4957,15.5584,168822.0
2021-01-19 11:40:00,19.86,19.97,19.82,19.86,250731.0,15.5584,15.6446,15.5271,15.5584,250731.0
2021-01-19 11:50:00,19.86,19.91,19.82,19.85,146533.0,15.5584,15.5976,15.5271,15.5506,146533.0
2021-01-19 12:00:00,19.84,19.87,19.8,19.81,87140.0,15.5427,15.5662,15.5114,15.5192,87140.0
2021-01-19 12:10:00,19.81,19.85,19.77,19.78,125579.0,15.5192,15.5506,15.4879,15.4957,125579.0
2021-01-19 12:20:00,19.78,19.78,19.7,19.75,139340.0,15.4957,15.4957,15.4331,15.4722,139340.0
2021-01-19 12:30:00,19.75,19.84,19.7,19.71,178232.0,15.4722,15.5427,15.4331,15.4409,178232.0
2021-01-19 12:40:00,19.72,19.81,19.71,19.77,115843.0,15.4487,15.5192,15.4409,15.4879,115843.0
2021-01-19 12:50:00,19.77,19.77,19.7,19.75,229567.0,15.4879,15.4879,15.4331,15.4722,229567.0
2021-01-19 13:00:00,19.76,19.82,19.76,19.79,173587.0,15.4801,15.5271,15.4801,15.5036,173587.0
2021-01-19 13:10:00,19.79,19.82,19.74,19.75,111876.0,15.5036,15.5271,15.4644,15.4722,111876.0
2021-01-19 13:20:00,19.75,19.8,19.71,19.79,166433.0,15.4722,15.5114,15.4409,15.5036,166433.0
2021-01-19 13:30:00,19.79,19.87,19.77,19.86,121098.0,15.5036,15.5662,15.4879,15.5584,121098.0
2021-01-19 13:40:00,19.87,19.91,19.83,19.91,109371.0,15.5662,15.5976,15.5349,15.5976,109371.0
2021-01-19 13:50:00,19.9,19.96,19.9,19.95,121526.0,15.5897,15.6367,15.5897,15.6289,121526.0
2021-01-19 14:00:00,19.94,20.05,19.91,20.02,206914.0,15.6211,15.7073,15.5976,15.6838,206914.0
2021-01-19 14:10:00,20.02,20.14,20.0,20.11,215510.0,15.6838,15.7778,15.6681,15.7543,215510.0
2021-01-19 14:20:00,20.12,20.14,20.0,20.02,187686.0,15.7621,15.7778,15.6681,15.6838,187686.0
2021-01-19 14:30:00,20.02,20.07,20.0,20.03,114698.0,15.6838,15.7229,15.6681,15.6916,114698.0
2021-01-19 14:40:00,20.03,20.07,20.02,20.06,144590.0,15.6916,15.7229,15.6838,15.7151,144590.0
2021-01-19 14:50:00,20.06,20.08,20.01,20.08,105952.0,15.7151,15.7308,15.6759,15.7308,105952.0
2021-01-19 15:00:00,20.09,20.09,20.04,20.07,232852.0,15.7386,15.7386,15.6994,15.7229,232852.0
2021-01-19 15:10:00,20.07,20.1,20.0,20.03,201434.0,15.7229,15.7464,15.6681,15.6916,201434.0
2021-01-19 15:20:00,20.04,20.07,20.01,20.05,143997.0,15.6994,15.7229,15.6759,15.7073,143997.0
2021-01-19 15:30:00,20.06,20.08,20.0,20.01,277006.0,15.7151,15.7308,15.6681,15.6759,277006.0
2021-01-19 15:40:00,20.01,20.02,19.95,19.96,210336.0,15.6759,15.6838,15.6289,15.6367,210336.0
2021-01-19 15:50:00,19.97,20.01,19.94,20.01,617055.0,15.6446,15.6759,15.6211,15.6759,617055.0
2021-01-20 09:30:00,20.24,20.3,19.89,19.96,547894.0,15.8561,15.9031,15.5819,15.6367,547894.0
2021-01-20 09:40:00,19.96,19.96,19.8,19.94,340833.0,15.6367,15.6367,15.5114,15.6211,340833.0
2021-01-20 09:50:00,19.94,20.02,19.74,20.0,311419.0,15.6211,15.6838,15.4644,15.6681,311419.0
2021-01-20 10:00:00,20.0,20.28,19.97,20.25,630881.0,15.6681,15.8874,15.6446,15.8639,630881.0
2021-01-20 10:10:00,20.26,20.28,20.01,20.02,348473.0,15.8718,15.8874,15.6759,15.6838,348473.0
2021-01-20 10:20:00,20.02,20.09,19.99,20.09,570326.0,15.6838,15.7386,15.6602,15.7386,570326.0
2021-01-20 10:30:00,20.09,20.1,19.85,19.91,498803.0,15.7386,15.7464,15.5506,15.5976,498803.0
2021-01-20 10:40:00,19.91,19.94,19.76,19.78,182558.0,15.5976,15.6211,15.4801,15.4957,182558.0
2021-01-20 10:50:00,19.77,19.78,19.66,19.72,238698.0,15.4879,15.4957,15.4017,15.4487,238698.0
2021-01-20 11:00:00,19.72,19.72,19.52,19.53,246378.0,15.4487,15.4487,15.292,15.2999,246378.0
2021-01-20 11:10:00,19.53,19.58,19.5,19.57,185519.0,15.2999,15.3391,15.2764,15.3312,185519.0
2021-01-20 11:20:00,19.58,19.63,19.54,19.62,108641.0,15.3391,15.3782,15.3077,15.3704,108641.0
2021-01-20 11:30:00,19.62,19.7,19.61,19.67,103789.0,15.3704,15.4331,15.3626,15.4096,103789.0
2021-01-20 11:40:00,19.67,19.7,19.6,19.66,303367.0,15.4096,15.4331,15.3547,15.4017,303367.0
2021-01-20 11:50:00,19.66,19.71,19.57,19.58,192895.0,15.4017,15.4409,15.3312,15.3391,192895.0
2021-01-20 12:00:00,19.58,19.73,19.58,19.71,165880.0,15.3391,15.4566,15.3391,15.4409,165880.0
2021-01-20 12:10:00,19.71,19.8,19.7,19.75,163635.0,15.4409,15.5114,15.4331,15.4722,163635.0
2021-01-20 12:20:00,19.76,19.77,19.7,19.75,173433.0,15.4801,15.4879,15.4331,15.4722,173433.0
2021-01-20 12:30:00,19.75,19.77,19.67,19.74,164905.0,15.4722,15.4879,15.4096,15.4644,164905.0
2021-01-20 12:40:00,19.75,19.89,19.74,19.87,199063.0,15.4722,15.5819,15.4644,15.5662,199063.0
2021-01-20 12:50:00,19.86,19.91,19.82,19.89,100846.0,15.5584,15.5976,15.5271,15.5819,100846.0
2021-01-20 13:00:00,19.88,19.91,19.83,19.87,70579.0,15.5741,15.5976,15.5349,15.5662,70579.0
2021-01-20 13:10:00,19.87,19.94,19.86,19.93,86605.0,15.5662,15.6211,15.5584,15.6132,86605.0
2021-01-20 13:20:00,19.94,19.97,19.91,19.93,84655.0,15.6211,15.6446,15.5976,15.6132,84655.0
2021-01-20 13:30:00,19.93,19.98,19.92,19.96,76277.0,15.6132,15.6524,15.6054,15.6367,76277.0
2021-01-20 13:40:00,19.96,20.0,19.95,19.98,75790.0,15.6367,15.6681,15.6289,15.6524,75790.0
2021-01-20 13:50:00,19.99,20.01,19.91,19.92,70818.0,15.6602,15.6759,15.5976,15.6054,70818.0
2021-01-20 14:00:00,19.91,19.92,19.81,19.89,142814.0,15.5976,15.6054,15.5192,15.5819,142814.0
2021-01-20 14:10:00,19.89,19.91,19.85,19.91,127312.0,15.5819,15.5976,15.5506,15.5976,127312.0
2021-01-20 14:20:00,19.91,19.94,19.88,19.91,90212.0,15.5976,15.6211,15.5741,15.5976,90212.0
2021-01-20 14:30:00,19.91,19.92,19.84,19.86,63485.0,15.5976,15.6054,15.5427,15.5584,63485.0
2021-01-20 14:40:00,19.86,19.87,19.8,19.87,175265.0,15.5584,15.5662,15.5114,15.5662,175265.0
2021-01-20 14:50:00,19.87,19.91,19.86,19.88,106447.0,15.5662,15.5976,15.5584,15.5741,106447.0
2021-01-20 15:00:00,19.89,19.91,19.86,19.86,116877.0,15.5819,15.5976,15.5584,15.5584,116877.0
2021-01-20 15:10:00,19.87,19.88,19.81,19.86,128466.0,15.5662,15.5741,15.5192,15.5584,128466.0
2021-01-20 15:20:00,19.87,19.9,19.82,19.88,112498.0,15.5662,15.5897,15.5271,15.5741,112498.0
2021-01-20 15:30:00,19.88,19.89,19.79,19.85,291882.0,15.5741,15.5819,15.5036,15.5506,291882.0
2021-01-20 15:40:00,19.84,19.93,19.83,19.9,310601.0,15.5427,15.6132,15.5349,15.5897,310601.0
2021-01-20 15:50:00,19.9,19.99,19.89,19.97,549951.0,15.5897,15.6602,15.5819,15.6446,549951.0
2021-01-21 09:30:00,19.91,19.99,19.61,19.62,587523.0,15.5976,15.6602,15.3626,15.3704,587523.0
2021-01-21 09:40:00,19.62,19.77,19.5,19.52,444461.0,15.3704,15.4879,15.2764,15.292,444461.0
2021-01-21 09:50:00,19.53,19.57,19.43,19.48,239718.0,15.2999,15.3312,15.2215,15.2607,239718.0
2021-01-21 10:00:00,19.49,19.53,19.37,19.41,245352.0,15.2685,15.2999,15.1745,15.2059,245352.0
2021-01-21 10:10:00,19.4,19.49,19.33,19.48,140766.0,15.198,15.2685,15.1432,15.2607,140766.0
2021-01-21 10:20:00,19.47,19.47,19.37,19.46,113406.0,15.2529,15.2529,15.1745,15.245,113406.0
2021-01-21 10:30:00,19.46,19.5,19.32,19.36,193635.0,15.245,15.2764,15.1354,15.1667,193635.0
2021-01-21 10:40:00,19.37,19.42,19.34,19.35,226724.0,15.1745,15.2137,15.151,15.1589,226724.0
2021-01-21 10:50:00,19.34,19.36,19.23,19.31,148401.0,15.151,15.1667,15.0649,15.1275,148401.0
2021-01-21 11:00:00,19.31,19.4,19.27,19.31,118420.0,15.1275,15.198,15.0962,15.1275,118420.0
2021-01-21 11:10:00,19.31,19.45,19.29,19.45,101775.0,15.1275,15.2372,15.1119,15.2372,101775.0
2021-01-21 11:20:00,19.44,19.52,19.44,19.51,87510.0,15.2294,15.292,15.2294,15.2842,87510.0
2021-01-21 11:30:00,19.52,19.52,19.35,19.39,92204.0,15.292,15.292,15.1589,15.1902,92204.0
2021-01-21 11:40:00,19.39,19.4,19.32,19.35,56951.0,15.1902,15.198,15.1354,15.1589,56951.0
2021-01-21 11:50:00,19.35,19.38,19.29,19.33,79328.0,15.1589,15.1824,15.1119,15.1432,79328.0
2021-01-21 12:00:00,19.32,19.37,19.28,19.29,49311.0,15.1354,15.1745,15.104,15.1119,49311.0
2021-01-21 12:10:00,19.29,19.3,19.19,19.2,130159.0,15.1119,15.1197,15.0335,15.0414,130159.0
2021-01-21 12:20:00,19.2,19.25,19.17,19.25,88760.0,15.0414,15.0805,15.0179,15.0805,88760.0
2021-01-21 12:30:00,19.26,19.33,19.23,19.27,123004.0,15.0884,15.1432,15.0649,15.0962,123004.0
2021-01-21 12:40:00,19.27,19.28,19.19,19.21,97315.0,15.0962,15.104,15.0335,15.0492,97315.0
2021-01-21 12:50:00,19.21,19.21,19.07,19.08,301474.0,15.0492,15.0492,14.9395,14.9474,301474.0
2021-01-21 13:00:00,19.07,19.08,18.98,18.99,292187.0,14.9395,14.9474,14.869,14.8768,292187.0
2021-01-21 13:10:00,18.99,19.0,18.7,18.75,711629.0,14.8768,14.8847,14.6497,14.6888,711629.0
2021-01-21 13:20:00,18.75,18.75,17.8,17.98,3009386.0,14.6888,14.6888,13.9446,14.0856,3009386.0
2021-01-21 13:30:00,17.98,18.05,17.48,17.8,2248087.0,14.0856,14.1404,13.6939,13.9446,2248087.0
2021-01-21 13:40:00,17.8,18.14,17.61,17.8,1406817.0,13.9446,14.211,13.7957,13.9446,1406817.0
2021-01-21 13:50:00,17.8,17.95,17.79,17.88,591276.0,13.9446,14.0621,13.9368,14.0073,591276.0
2021-01-21 14:00:00,17.88,18.19,17.88,18.16,794115.0,14.0073,14.2501,14.0073,14.2266,794115.0
2021-01-21 14:10:00,18.16,18.3,18.12,18.26,503710.0,14.2266,14.3363,14.1953,14.305,503710.0
2021-01-21 14:20:00,18.27,18.41,18.26,18.36,444661.0,14.3128,14.4225,14.305,14.3833,444661.0
2021-01-21 14:30:00,18.37,18.51,18.34,18.5,568211.0,14.3911,14.5008,14.3676,14.493,568211.0
2021-01-21 14:40:00,18.5,18.51,18.34,18.39,481389.0,14.493,14.5008,14.3676,14.4068,481389.0
2021-01-21 14:50:00,18.39,18.42,18.18,18.21,701202.0,14.4068,14.4303,14.2423,14.2658,701202.0
2021-01-21 15:00:00,18.2,18.32,18.09,18.3,549628.0,14.258,14.352,14.1718,14.3363,549628.0
2021-01-21 15:10:00,18.3,18.34,18.28,18.33,387171.0,14.3363,14.3676,14.3206,14.3598,387171.0
2021-01-21 15:20:00,18.33,18.38,18.29,18.32,317615.0,14.3598,14.399,14.3285,14.352,317615.0
2021-01-21 15:30:00,18.32,18.39,18.26,18.38,428676.0,14.352,14.4068,14.305,14.399,428676.0
2021-01-21 15:40:00,18.37,18.38,18.29,18.35,514877.0,14.3911,14.399,14.3285,14.3755,514877.0
2021-01-21 15:50:00,18.35,18.44,18.31,18.39,1294921.0,14.3755,14.446,14.3441,14.4068,1294921.0
2021-01-22 09:30:00,17.8,18.08,17.57,17.75,1381081.0,13.9446,14.1639,13.7644,13.9054,1381081.0
2021-01-22 09:40:00,17.74,17.87,17.68,17.76,584091.0,13.8976,13.9994,13.8506,13.9133,584091.0
2021-01-22 09:50:00,17.77,17.85,17.63,17.64,577053.0,13.9211,13.9838,13.8114,13.8192,577053.0
2021-01-22 10:00:00,17.64,17.7,17.6,17.64,513231.0,13.8192,13.8663,13.7879,13.8192,513231.0
2021-01-22 10:10:00,17.64,17.8,17.62,17.73,665541.0,13.8192,13.9446,13.8036,13.8898,665541.0
2021-01-22 10:20:00,17.73,17.73,17.43,17.47,751503.0,13.8898,13.8898,13.6547,13.6861,751503.0
2021-01-22 10:30:00,17.48,17.53,17.3,17.32,794921.0,13.6939,13.7331,13.5529,13.5686,794921.0
2021-01-22 10:40:00,17.32,17.57,17.31,17.55,721304.0,13.5686,13.7644,13.5607,13.7487,721304.0
2021-01-22 10:50:00,17.56,17.8,17.55,17.75,912872.0,13.7566,13.9446,13.7487,13.9054,912872.0
2021-01-22 11:00:00,17.75,17.82,17.67,17.8,366391.0,13.9054,13.9603,13.8428,13.9446,366391.0
2021-01-22 11:10:00,17.8,17.82,17.73,17.79,276686.0,13.9446,13.9603,13.8898,13.9368,276686.0
2021-01-22 11:20:00,17.8,17.9,17.76,17.82,264245.0,13.9446,14.0229,13.9133,13.9603,264245.0
2021-01-22 11:30:00,17.82,17.92,17.81,17.91,318339.0,13.9603,14.0386,13.9524,14.0308,318339.0
2021-01-22 11:40:00,17.91,17.91,17.79,17.84,345745.0,14.0308,14.0308,13.9368,13.9759,345745.0
2021-01-22 11:50:00,17.84,17.84,17.63,17.66,323387.0,13.9759,13.9759,13.8114,13.8349,323387.0
2021-01-22 12:00:00,17.66,17.74,17.64,17.66,188969.0,13.8349,13.8976,13.8192,13.8349,188969.0
2021-01-22 12:10:00,17.66,17.68,17.59,17.61,208279.0,13.8349,13.8506,13.7801,13.7957,208279.0
2021-01-22 12:20:00,17.61,17.69,17.6,17.67,129872.0,13.7957,13.8584,13.7879,13.8428,129872.0
2021-01-22 12:30:00,17.66,17.78,17.63,17.73,227485.0,13.8349,13.9289,13.8114,13.8898,227485.0
2021-01-22 12:40:00,17.73,17.77,17.68,17.75,99094.0,13.8898,13.9211,13.8506,13.9054,99094.0
2021-01-22 12:50:00,17.74,17.87,17.73,17.82,119798.0,13.8976,13.9994,13.8898,13.9603,119798.0
2021-01-22 13:00:00,17.82,17.83,17.74,17.74,127009.0,13.9603,13.9681,13.8976,13.8976,127009.0
2021-01-22 13:10:00,17.75,17.79,17.7,17.79,111358.0,13.9054,13.9368,13.8663,13.9368,111358.0
2021-01-22 13:20:00,17.8,17.8,17.73,17.74,87471.0,13.9446,13.9446,13.8898,13.8976,87471.0
2021-01-22 13:30:00,17.74,17.83,17.73,17.81,114367.0,13.8976,13.9681,13.8898,13.9524,114367.0
2021-01-22 13:40:00,17.82,17.86,17.8,17.82,265493.0,13.9603,13.9916,13.9446,13.9603,265493.0
2021-01-22 13:50:00,17.82,17.83,17.77,17.78,219702.0,13.9603,13.9681,13.9211,13.9289,219702.0
2021-01-22 14:00:00,17.77,17.85,17.77,17.8,179313.0,13.9211,13.9838,13.9211,13.9446,179313.0
2021-01-22 14:10:00,17.8,17.83,17.77,17.8,154692.0,13.9446,13.9681,13.9211,13.9446,154692.0
2021-01-22 14:20:00,17.8,17.81,17.76,17.79,166997.0,13.9446,13.9524,13.9133,13.9368,166997.0
2021-01-22 14:30:00,17.79,17.81,17.74,17.8,177478.0,13.9368,13.9524,13.8976,13.9446,177478.0
2021-01-22 14:40:00,17.8,17.81,17.73,17.8,156268.0,13.9446,13.9524,13.8898,13.9446,156268.0
2021-01-22 14:50:00,17.8,17.81,17.7,17.72,162688.0,13.9446,13.9524,13.8663,13.8819,162688.0
2021-01-22 15:00:00,17.73,17.79,17.72,17.78,130291.0,13.8898,13.9368,13.8819,13.9289,130291.0
2021-01-22 15:10:00,17.78,17.8,17.75,17.77,201919.0,13.9289,13.9446,13.9054,13.9211,201919.0
2021-01-22 15:20:00,17.77,17.83,17.7,17.8,351030.0,13.9211,13.9681,13.8663,13.9446,351030.0
2021-01-22 15:30:00,17.8,17.82,17.75,17.82,215573.0,13.9446,13.9603,13.9054,13.9603,215573.0
2021-01-22 15:40:00,17.82,17.83,17.76,17.8,296842.0,13.9603,13.9681,13.9133,13.9446,296842.0
2021-01-22 15:50:00,17.8,17.87,17.79,17.8,1408279.0,13.9446,13.9994,13.9368,13.9446,1408279.0
2021-01-25 09:30:00,17.56,17.63,17.17,17.23,675517.0,13.7566,13.8114,13.451,13.4981,675517.0
2021-01-25 09:40:00,17.23,17.43,17.17,17.3,466382.0,13.4981,13.6547,13.451,13.5529,466382.0
2021-01-25 09:50:00,17.3,17.36,17.15,17.16,317443.0,13.5529,13.5999,13.4354,13.4432,317443.0
2021-01-25 10:00:00,17.16,17.33,17.1,17.28,575750.0,13.4432,13.5764,13.3962,13.5372,575750.0
2021-01-25 10:10:00,17.28,17.48,17.25,17.47,205254.0,13.5372,13.6939,13.5137,13.6861,205254.0
2021-01-25 10:20:00,17.47,17.53,17.43,17.45,184227.0,13.6861,13.7331,13.6547,13.6704,184227.0
2021-01-25 10:30:00,17.45,17.46,17.32,17.33,261715.0,13.6704,13.6782,13.5686,13.5764,261715.0
2021-01-25 10:40:00,17.33,17.36,17.22,17.23,270257.0,13.5764,13.5999,13.4902,13.4981,270257.0
2021-01-25 10:50:00,17.22,17.23,17.05,17.06,389577.0,13.4902,13.4981,13.357,13.3649,389577.0
2021-01-25 11:00:00,17.05,17.1,16.69,16.75,808820.0,13.357,13.3962,13.075,13.122,808820.0
2021-01-25 11:10:00,16.74,17.03,16.71,16.96,504810.0,13.1142,13.3414,13.0907,13.2865,504810.0
2021-01-25 11:20:00,16.96,16.99,16.7,16.71,412833.0,13.2865,13.31,13.0828,13.0907,412833.0
2021-01-25 11:30:00,16.72,16.9,16.7,16.82,335172.0,13.0985,13.2395,13.0828,13.1769,335172.0
2021-01-25 11:40:00,16.82,16.94,16.78,16.89,285187.0,13.1769,13.2709,13.1455,13.2317,285187.0
2021-01-25 11:50:00,16.9,16.97,16.85,16.94,221387.0,13.2395,13.2944,13.2004,13.2709,221387.0
2021-01-25 12:00:00,16.94,16.99,16.88,16.96,197596.0,13.2709,13.31,13.2239,13.2865,197596.0
2021-01-25 12:10:00,16.95,16.95,16.72,16.76,326282.0,13.2787,13.2787,13.0985,13.1299,326282.0
2021-01-25 12:20:00,16.75,16.86,16.75,16.82,150164.0,13.122,13.2082,13.122,13.1769,150164.0
2021-01-25 12:30:00,16.82,16.95,16.82,16.93,284886.0,13.1769,13.2787,13.1769,13.263,284886.0
2021-01-25 12:40:00,16.93,16.96,16.84,16.89,257904.0,13.263,13.2865,13.1925,13.2317,257904.0
2021-01-25 12:50:00,16.9,16.91,16.82,16.9,242860.0,13.2395,13.2474,13.1769,13.2395,242860.0
2021-01-25 13:00:00,16.9,16.92,16.8,16.82,193340.0,13.2395,13.2552,13.1612,13.1769,193340.0
2021-01-25 13:10:00,16.82,16.98,16.82,16.98,337430.0,13.1769,13.3022,13.1769,13.3022,337430.0
2021-01-25 13:20:00,16.98,17.07,16.97,16.98,390074.0,13.3022,13.3727,13.2944,13.3022,390074.0
2021-01-25 13:30:00,16.99,17.06,16.96,17.01,214130.0,13.31,13.3649,13.2865,13.3257,214130.0
2021-01-25 13:40:00,17.01,17.02,16.93,16.96,257703.0,13.3257,13.3335,13.263,13.2865,257703.0
2021-01-25 13:50:00,16.96,17.0,16.92,16.94,167105.0,13.2865,13.3179,13.2552,13.2709,167105.0
2021-01-25 14:00:00,16.94,17.09,16.88,17.06,251278.0,13.2709,13.3884,13.2239,13.3649,251278.0
2021-01-25 14:10:00,17.07,17.1,17.03,17.09,197530.0,13.3727,13.3962,13.3414,13.3884,197530.0
2021-01-25 14:20:00,17.08,17.1,17.03,17.09,156301.0,13.3805,13.3962,13.3414,13.3884,156301.0
2021-01-25 14:30:00,17.09,17.13,17.05,17.11,249742.0,13.3884,13.4197,13.357,13.404,249742.0
2021-01-25 14:40:00,17.12,17.25,17.11,17.22,211348.0,13.4119,13.5137,13.404,13.4902,211348.0
2021-01-25 14:50:00,17.21,17.25,17.15,17.19,157235.0,13.4824,13.5137,13.4354,13.4667,157235.0
2021-01-25 15:00:00,17.19,17.28,17.18,17.25,204971.0,13.4667,13.5372,13.4589,13.5137,204971.0
2021-01-25 15:10:00,17.25,17.27,17.21,17.26,254913.0,13.5137,13.5294,13.4824,13.5216,254913.0
2021-01-25 15:20:00,17.26,17.34,17.24,17.32,222369.0,13.5216,13.5842,13.5059,13.5686,222369.0
2021-01-25 15:30:00,17.32,17.4,17.31,17.36,412885.0,13.5686,13.6312,13.5607,13.5999,412885.0
2021-01-25 15:40:00,17.35,17.39,17.31,17.34,405675.0,13.5921,13.6234,13.5607,13.5842,405675.0
2021-01-25 15:50:00,17.35,17.42,17.34,17.36,971637.0,13.5921,13.6469,13.5842,13.5999,971637.0
2021-01-26 09:30:00,17.68,17.94,17.6,17.77,676906.0,13.8506,14.0543,13.7879,13.9211,676906.0
2021-01-26 09:40:00,17.77,17.88,17.66,17.69,414465.0,13.9211,14.0073,13.8349,13.8584,414465.0
2021-01-26 09:50:00,17.68,17.68,17.42,17.42,453991.0,13.8506,13.8506,13.6469,13.6469,453991.0
2021-01-26 10:00:00,17.43,17.52,17.38,17.45,460651.0,13.6547,13.7252,13.6156,13.6704,460651.0
2021-01-26 10:10:00,17.45,17.46,17.24,17.25,387269.0,13.6704,13.6782,13.5059,13.5137,387269.0
2021-01-26 10:20:00,17.25,17.32,17.18,17.24,489168.0,13.5137,13.5686,13.4589,13.5059,489168.0
2021-01-26 10:30:00,17.24,17.4,17.17,17.39,172286.0,13.5059,13.6312,13.451,13.6234,172286.0
2021-01-26 10:40:00,17.38,17.38,17.18,17.22,437701.0,13.6156,13.6156,13.4589,13.4902,437701.0
2021-01-26 10:50:00,17.21,17.23,17.12,17.21,283431.0,13.4824,13.4981,13.4119,13.4824,283431.0
2021-01-26 11:00:00,17.21,17.27,17.09,17.09,414995.0,13.4824,13.5294,13.3884,13.3884,414995.0
2021-01-26 11:10:00,17.08,17.11,17.01,17.03,229767.0,13.3805,13.404,13.3257,13.3414,229767.0
2021-01-26 11:20:00,17.03,17.17,16.98,17.09,246314.0,13.3414,13.451,13.3022,13.3884,246314.0
2021-01-26 11:30:00,17.09,17.09,17.02,17.05,119322.0,13.3884,13.3884,13.3335,13.357,119322.0
2021-01-26 11:40:00,17.05,17.06,16.91,16.92,270233.0,13.357,13.3649,13.2474,13.2552,270233.0
2021-01-26 11:50:00,16.93,16.96,16.88,16.91,121770.0,13.263,13.2865,13.2239,13.2474,121770.0
2021-01-26 12:00:00,16.92,16.99,16.91,16.96,107916.0,13.2552,13.31,13.2474,13.2865,107916.0
2021-01-26 12:10:00,16.96,16.98,16.87,16.87,176047.0,13.2865,13.3022,13.216,13.216,176047.0
2021-01-26 12:20:00,16.88,17.06,16.85,17.05,249269.0,13.2239,13.3649,13.2004,13.357,249269.0
2021-01-26 12:30:00,17.04,17.09,17.01,17.06,184198.0,13.3492,13.3884,13.3257,13.3649,184198.0
2021-01-26 12:40:00,17.06,17.09,17.02,17.07,108267.0,13.3649,13.3884,13.3335,13.3727,108267.0
2021-01-26 12:50:00,17.06,17.12,17.05,17.07,125938.0,13.3649,13.4119,13.357,13.3727,125938.0
2021-01-26 13:00:00,17.07,17.17,17.05,17.15,155220.0,13.3727,13.451,13.357,13.4354,155220.0
2021-01-26 13:10:00,17.16,17.2,17.11,17.14,134689.0,13.4432,13.4746,13.404,13.4275,134689.0
2021-01-26 13:20:00,17.14,17.16,17.09,17.11,108563.0,13.4275,13.4432,13.3884,13.404,108563.0
2021-01-26 13:30:00,17.1,17.1,17.04,17.07,68545.0,13.3962,13.3962,13.3492,13.3727,68545.0
2021-01-26 13:40:00,17.07,17.08,16.99,17.0,107063.0,13.3727,13.3805,13.31,13.3179,107063.0
2021-01-26 13:50:00,17.01,17.03,16.97,17.01,74589.0,13.3257,13.3414,13.2944,13.3257,74589.0
2021-01-26 14:00:00,17.01,17.1,16.99,17.09,114679.0,13.3257,13.3962,13.31,13.3884,114679.0
2021-01-26 14:10:00,17.1,17.15,17.08,17.08,114388.0,13.3962,13.4354,13.3805,13.3805,114388.0
2021-01-26 14:20:00,17.08,17.08,17.0,17.03,121143.0,13.3805,13.3805,13.3179,13.3414,121143.0
2021-01-26 14:30:00,17.03,17.17,17.02,17.15,182265.0,13.3414,13.451,13.3335,13.4354,182265.0
2021-01-26 14:40:00,17.14,17.15,17.02,17.03,143882.0,13.4275,13.4354,13.3335,13.3414,143882.0
2021-01-26 14:50:00,17.02,17.03,16.97,17.01,118118.0,13.3335,13.3414,13.2944,13.3257,118118.0
2021-01-26 15:00:00,17.0,17.02,16.96,16.96,88622.0,13.3179,13.3335,13.2865,13.2865,88622.0
2021-01-26 15:10:00,16.97,16.98,16.9,16.95,118778.0,13.2944,13.3022,13.2395,13.2787,118778.0
2021-01-26 15:20:00,16.95,16.98,16.92,16.96,130664.0,13.2787,13.3022,13.2552,13.2865,130664.0
2021-01-26 15:30:00,16.96,16.97,16.91,16.91,188893.0,13.2865,13.2944,13.2474,13.2474,188893.0
2021-01-26 15:40:00,16.91,16.96,16.89,16.94,200295.0,13.2474,13.2865,13.2317,13.2709,200295.0
2021-01-26 15:50:00,16.94,16.95,16.83,16.84,808948.0,13.2709,13.2787,13.1847,13.1925,808948.0
2021-01-27 09:30:00,16.46,16.72,16.28,16.55,465332.0,12.8948,13.0985,12.7538,12.9653,465332.0
2021-01-27 09:40:00,16.56,16.63,16.17,16.17,286150.0,12.9732,13.028,12.6676,12.6676,286150.0
2021-01-27 09:50:00,16.18,16.43,16.1,16.41,382748.0,12.6755,12.8713,12.6128,12.8557,382748.0
2021-01-27 10:00:00,16.41,16.51,16.31,16.45,422870.0,12.8557,12.934,12.7773,12.887,422870.0
2021-01-27 10:10:00,16.46,16.52,16.29,16.52,328354.0,12.8948,12.9418,12.7617,12.9418,328354.0
2021-01-27 10:20:00,16.53,16.79,16.53,16.75,287417.0,12.9497,13.1534,12.9497,13.122,287417.0
2021-01-27 10:30:00,16.76,16.95,16.69,16.84,763641.0,13.1299,13.2787,13.075,13.1925,763641.0
2021-01-27 10:40:00,16.83,16.95,16.76,16.78,560050.0,13.1847,13.2787,13.1299,13.1455,560050.0
2021-01-27 10:50:00,16.78,16.85,16.68,16.83,379347.0,13.1455,13.2004,13.0672,13.1847,379347.0
2021-01-27 11:00:00,16.84,16.97,16.81,16.96,266292.0,13.1925,13.2944,13.169,13.2865,266292.0
2021-01-27 11:10:00,16.96,17.11,16.89,17.03,698259.0,13.2865,13.404,13.2317,13.3414,698259.0
2021-01-27 11:20:00,17.04,17.37,16.97,17.35,671570.0,13.3492,13.6077,13.2944,13.5921,671570.0
2021-01-27 11:30:00,17.36,17.43,17.31,17.35,432600.0,13.5999,13.6547,13.5607,13.5921,432600.0
2021-01-27 11:40:00,17.34,17.47,17.31,17.42,307422.0,13.5842,13.6861,13.5607,13.6469,307422.0
2021-01-27 11:50:00,17.42,17.43,17.17,17.19,353300.0,13.6469,13.6547,13.451,13.4667,353300.0
2021-01-27 12:00:00,17.19,17.4,17.18,17.37,245899.0,13.4667,13.6312,13.4589,13.6077,245899.0
2021-01-27 12:10:00,17.38,17.51,17.38,17.42,192145.0,13.6156,13.7174,13.6156,13.6469,192145.0
2021-01-27 12:20:00,17.4,17.43,17.26,17.27,139308.0,13.6312,13.6547,13.5216,13.5294,139308.0
2021-01-27 12:30:00,17.26,17.27,17.09,17.19,177679.0,13.5216,13.5294,13.3884,13.4667,177679.0
2021-01-27 12:40:00,17.19,17.27,17.18,17.24,136530.0,13.4667,13.5294,13.4589,13.5059,136530.0
2021-01-27 12:50:00,17.24,17.38,17.24,17.36,214979.0,13.5059,13.6156,13.5059,13.5999,214979.0
2021-01-27 13:00:00,17.36,17.38,17.24,17.29,131123.0,13.5999,13.6156,13.5059,13.5451,131123.0
2021-01-27 13:10:00,17.3,17.37,17.24,17.35,143615.0,13.5529,13.6077,13.5059,13.5921,143615.0
2021-01-27 13:20:00,17.36,17.54,17.34,17.51,301244.0,13.5999,13.7409,13.5842,13.7174,301244.0
2021-01-27 13:30:00,17.5,17.56,17.43,17.55,442346.0,13.7096,13.7566,13.6547,13.7487,442346.0
2021-01-27 13:40:00,17.55,17.57,17.43,17.51,312952.0,13.7487,13.7644,13.6547,13.7174,312952.0
2021-01-27 13:50:00,17.51,17.57,17.45,17.55,414999.0,13.7174,13.7644,13.6704,13.7487,414999.0
2021-01-27 14:00:00,17.56,17.57,17.44,17.49,266911.0,13.7566,13.7644,13.6626,13.7017,266911.0
2021-01-27 14:10:00,17.49,17.5,17.34,17.38,194422.0,13.7017,13.7096,13.5842,13.6156,194422.0
2021-01-27 14:20:00,17.38,17.45,17.33,17.41,187790.0,13.6156,13.6704,13.5764,13.6391,187790.0
2021-01-27 14:30:00,17.42,17.44,17.23,17.33,240786.0,13.6469,13.6626,13.4981,13.5764,240786.0
2021-01-27 14:40:00,17.32,17.38,17.21,17.23,188684.0,13.5686,13.6156,13.4824,13.4981,188684.0
2021-01-27 14:50:00,17.24,17.26,17.16,17.23,171670.0,13.5059,13.5216,13.4432,13.4981,171670.0
2021-01-27 15:00:00,17.23,17.27,17.14,17.24,215950.0,13.4981,13.5294,13.4275,13.5059,215950.0
2021-01-27 15:10:00,17.25,17.36,17.23,17.26,300776.0,13.5137,13.5999,13.4981,13.5216,300776.0
2021-01-27 15:20:00,17.25,17.29,17.18,17.22,265333.0,13.5137,13.5451,13.4589,13.4902,265333.0
2021-01-27 15:30:00,17.22,17.3,17.13,17.19,422851.0,13.4902,13.5529,13.4197,13.4667,422851.0
2021-01-27 15:40:00,17.19,17.22,17.12,17.22,317842.0,13.4667,13.4902,13.4119,13.4902,317842.0
2021-01-27 15:50:00,17.22,17.26,17.15,17.22,951006.0,13.4902,13.5216,13.4354,13.4902,951006.0
2021-01-28 09:30:00,17.42,17.52,17.32,17.37,285256.0,13.6469,13.7252,13.5686,13.6077,285256.0
2021-01-28 09:40:00,17.36,17.56,17.3,17.32,335532.0,13.5999,13.7566,13.5529,13.5686,335532.0
2021-01-28 09:50:00,17.31,17.4,16.92,17.0,473316.0,13.5607,13.6312,13.2552,13.3179,473316.0
2021-01-28 10:00:00,17.04,17.26,16.98,17.2,279053.0,13.3492,13.5216,13.3022,13.4746,279053.0
2021-01-28 10:10:00,17.21,17.32,17.09,17.1,163005.0,13.4824,13.5686,13.3884,13.3962,163005.0
2021-01-28 10:20:00,17.11,17.25,17.07,17.18,194315.0,13.404,13.5137,13.3727,13.4589,194315.0
2021-01-28 10:30:00,17.18,17.23,16.89,16.89,180751.0,13.4589,13.4981,13.2317,13.2317,180751.0
2021-01-28 10:40:00,16.89,16.93,16.74,16.82,390363.0,13.2317,13.263,13.1142,13.1769,390363.0
2021-01-28 10:50:00,16.8,16.97,16.8,16.91,261550.0,13.1612,13.2944,13.1612,13.2474,261550.0
2021-01-28 11:00:00,16.92,17.06,16.86,16.97,244717.0,13.2552,13.3649,13.2082,13.2944,244717.0
2021-01-28 11:10:00,16.98,17.03,16.96,16.96,200140.0,13.3022,13.3414,13.2865,13.2865,200140.0
2021-01-28 11:20:00,16.97,17.0,16.73,16.75,412403.0,13.2944,13.3179,13.1064,13.122,412403.0
2021-01-28 11:30:00,16.75,17.0,16.66,16.97,477628.0,13.122,13.3179,13.0515,13.2944,477628.0
2021-01-28 11:40:00,16.98,17.12,16.95,17.01,373208.0,13.3022,13.4119,13.2787,13.3257,373208.0
2021-01-28 11:50:00,17.01,17.05,16.98,17.02,132387.0,13.3257,13.357,13.3022,13.3335,132387.0
2021-01-28 12:00:00,17.02,17.06,16.97,17.0,134163.0,13.3335,13.3649,13.2944,13.3179,134163.0
2021-01-28 12:10:00,17.01,17.05,16.92,17.03,205828.0,13.3257,13.357,13.2552,13.3414,205828.0
2021-01-28 12:20:00,17.03,17.04,16.95,17.0,223677.0,13.3414,13.3492,13.2787,13.3179,223677.0
2021-01-28 12:30:00,16.99,17.0,16.91,16.95,83273.0,13.31,13.3179,13.2474,13.2787,83273.0
2021-01-28 12:40:00,16.95,17.0,16.91,16.99,89457.0,13.2787,13.3179,13.2474,13.31,89457.0
2021-01-28 12:50:00,16.99,17.02,16.95,16.95,173104.0,13.31,13.3335,13.2787,13.2787,173104.0
2021-01-28 13:00:00,16.95,17.01,16.93,17.0,141445.0,13.2787,13.3257,13.263,13.3179,141445.0
2021-01-28 13:10:00,17.0,17.01,16.95,16.99,146393.0,13.3179,13.3257,13.2787,13.31,146393.0
2021-01-28 13:20:00,16.99,17.04,16.97,17.03,424048.0,13.31,13.3492,13.2944,13.3414,424048.0
2021-01-28 13:30:00,17.03,17.18,17.01,17.17,623350.0,13.3414,13.4589,13.3257,13.451,623350.0
2021-01-28 13:40:00,17.16,17.18,17.07,17.09,196818.0,13.4432,13.4589,13.3727,13.3884,196818.0
2021-01-28 13:50:00,17.09,17.22,17.08,17.13,336763.0,13.3884,13.4902,13.3805,13.4197,336763.0
2021-01-28 14:00:00,17.13,17.21,17.12,17.17,226795.0,13.4197,13.4824,13.4119,13.451,226795.0
2021-01-28 14:10:00,17.18,17.21,17.08,17.1,266892.0,13.4589,13.4824,13.3805,13.3962,266892.0
2021-01-28 14:20:00,17.1,17.21,17.09,17.14,184670.0,13.3962,13.4824,13.3884,13.4275,184670.0
2021-01-28 14:30:00,17.13,17.21,17.11,17.21,190910.0,13.4197,13.4824,13.404,13.4824,190910.0
2021-01-28 14:40:00,17.2,17.25,17.16,17.25,312721.0,13.4746,13.5137,13.4432,13.5137,312721.0
2021-01-28 14:50:00,17.25,17.27,17.16,17.22,383212.0,13.5137,13.5294,13.4432,13.4902,383212.0
2021-01-28 15:00:00,17.22,17.22,17.14,17.2,275003.0,13.4902,13.4902,13.4275,13.4746,275003.0
2021-01-28 15:10:00,17.19,17.21,17.11,17.15,313684.0,13.4667,13.4824,13.404,13.4354,313684.0
2021-01-28 15:20:00,17.15,17.16,17.06,17.06,163075.0,13.4354,13.4432,13.3649,13.3649,163075.0
2021-01-28 15:30:00,17.07,17.2,17.06,17.13,284450.0,13.3727,13.4746,13.3649,13.4197,284450.0
2021-01-28 15:40:00,17.14,17.25,17.11,17.25,330513.0,13.4275,13.5137,13.404,13.5137,330513.0
2021-01-28 15:50:00,17.25,17.29,17.18,17.18,790199.0,13.5137,13.5451,13.4589,13.4589,790199.0
2021-01-29 09:30:00,17.01,17.4,16.87,17.14,291120.0,13.3257,13.6312,13.216,13.4275,291120.0
2021-01-29 09:40:00,17.14,17.31,17.1,17.23,199326.0,13.4275,13.5607,13.3962,13.4981,199326.0
2021-01-29 09:50:00,17.23,17.49,17.2,17.47,306510.0,13.4981,13.7017,13.4746,13.6861,306510.0
2021-01-29 10:00:00,17.48,17.6,17.38,17.57,455539.0,13.6939,13.7879,13.6156,13.7644,455539.0
2021-01-29 10:10:00,17.57,17.61,17.27,17.29,337382.0,13.7644,13.7957,13.5294,13.5451,337382.0
2021-01-29 10:20:00,17.29,17.3,17.2,17.23,181480.0,13.5451,13.5529,13.4746,13.4981,181480.0
2021-01-29 10:30:00,17.23,17.32,17.07,17.11,137423.0,13.4981,13.5686,13.3727,13.404,137423.0
2021-01-29 10:40:00,17.11,17.17,17.06,17.09,113730.0,13.404,13.451,13.3649,13.3884,113730.0
2021-01-29 10:50:00,17.09,17.17,17.06,17.12,150000.0,13.3884,13.451,13.3649,13.4119,150000.0
2021-01-29 11:00:00,17.1,17.15,17.05,17.11,164534.0,13.3962,13.4354,13.357,13.404,164534.0
2021-01-29 11:10:00,17.1,17.1,16.99,17.03,134765.0,13.3962,13.3962,13.31,13.3414,134765.0
2021-01-29 11:20:00,17.02,17.05,16.91,16.93,134532.0,13.3335,13.357,13.2474,13.263,134532.0
2021-01-29 11:30:00,16.92,16.97,16.79,16.82,211191.0,13.2552,13.2944,13.1534,13.1769,211191.0
2021-01-29 11:40:00,16.82,16.87,16.75,16.85,242683.0,13.1769,13.216,13.122,13.2004,242683.0
2021-01-29 11:50:00,16.85,16.91,16.82,16.91,128318.0,13.2004,13.2474,13.1769,13.2474,128318.0
2021-01-29 12:00:00,16.9,16.91,16.81,16.82,103921.0,13.2395,13.2474,13.169,13.1769,103921.0
2021-01-29 12:10:00,16.82,16.86,16.73,16.73,143744.0,13.1769,13.2082,13.1064,13.1064,143744.0
2021-01-29 12:20:00,16.73,16.74,16.66,16.67,202141.0,13.1064,13.1142,13.0515,13.0593,202141.0
2021-01-29 12:30:00,16.66,16.69,16.54,16.57,270247.0,13.0515,13.075,12.9575,12.981,270247.0
2021-01-29 12:40:00,16.57,16.63,16.46,16.48,260486.0,12.981,13.028,12.8948,12.9105,260486.0
2021-01-29 12:50:00,16.47,16.69,16.46,16.51,486164.0,12.9027,13.075,12.8948,12.934,486164.0
2021-01-29 13:00:00,16.51,16.65,16.45,16.46,564670.0,12.934,13.0437,12.887,12.8948,564670.0
2021-01-29 13:10:00,16.46,16.47,16.31,16.32,368988.0,12.8948,12.9027,12.7773,12.7852,368988.0
2021-01-29 13:20:00,16.33,16.53,16.31,16.52,429946.0,12.793,12.9497,12.7773,12.9418,429946.0
2021-01-29 13:30:00,16.52,16.52,16.42,16.46,188614.0,12.9418,12.9418,12.8635,12.8948,188614.0
2021-01-29 13:40:00,16.46,16.54,16.41,16.42,104517.0,12.8948,12.9575,12.8557,12.8635,104517.0
2021-01-29 13:50:00,16.42,16.47,16.4,16.42,110410.0,12.8635,12.9027,12.8478,12.8635,110410.0
2021-01-29 14:00:00,16.42,16.58,16.4,16.58,151799.0,12.8635,12.9888,12.8478,12.9888,151799.0
2021-01-29 14:10:00,16.58,16.61,16.51,16.52,120481.0,12.9888,13.0123,12.934,12.9418,120481.0
2021-01-29 14:20:00,16.52,16.53,16.36,16.38,153465.0,12.9418,12.9497,12.8165,12.8322,153465.0
2021-01-29 14:30:00,16.38,16.41,16.31,16.4,163837.0,12.8322,12.8557,12.7773,12.8478,163837.0
2021-01-29 14:40:00,16.4,16.44,16.33,16.39,139433.0,12.8478,12.8792,12.793,12.84,139433.0
2021-01-29 14:50:00,16.39,16.44,16.37,16.38,124559.0,12.84,12.8792,12.8243,12.8322,124559.0
2021-01-29 15:00:00,16.38,16.49,16.38,16.47,130459.0,12.8322,12.9183,12.8322,12.9027,130459.0
2021-01-29 15:10:00,16.48,16.58,16.48,16.56,148139.0,12.9105,12.9888,12.9105,12.9732,148139.0
2021-01-29 15:20:00,16.57,16.66,16.57,16.61,147507.0,12.981,13.0515,12.981,13.0123,147507.0
2021-01-29 15:30:00,16.61,16.65,16.51,16.51,243757.0,13.0123,13.0437,12.934,12.934,243757.0
2021-01-29 15:40:00,16.52,16.52,16.39,16.46,351580.0,12.9418,12.9418,12.84,12.8948,351580.0
2021-01-29 15:50:00,16.46,16.62,16.45,16.47,872673.0,12.8948,13.0202,12.887,12.9027,872673.0
2021-02-01 09:30:00,16.8,16.94,16.71,16.73,350559.0,13.1612,13.2709,13.0907,13.1064,350559.0
2021-02-01 09:40:00,16.73,16.84,16.44,16.46,232700.0,13.1064,13.1925,12.8792,12.8948,232700.0
2021-02-01 09:50:00,16.45,16.61,16.43,16.46,302010.0,12.887,13.0123,12.8713,12.8948,302010.0
2021-02-01 10:00:00,16.46,16.49,16.28,16.29,415803.0,12.8948,12.9183,12.7538,12.7617,415803.0
2021-02-01 10:10:00,16.29,16.42,16.25,16.29,206643.0,12.7617,12.8635,12.7303,12.7617,206643.0
2021-02-01 10:20:00,16.29,16.34,16.23,16.29,257934.0,12.7617,12.8008,12.7146,12.7617,257934.0
2021-02-01 10:30:00,16.28,16.42,16.23,16.24,219154.0,12.7538,12.8635,12.7146,12.7225,219154.0
2021-02-01 10:40:00,16.24,16.39,16.22,16.25,210741.0,12.7225,12.84,12.7068,12.7303,210741.0
2021-02-01 10:50:00,16.25,16.38,16.17,16.38,295343.0,12.7303,12.8322,12.6676,12.8322,295343.0
2021-02-01 11:00:00,16.38,16.45,16.26,16.45,242077.0,12.8322,12.887,12.7382,12.887,242077.0
2021-02-01 11:10:00,16.45,16.46,16.35,16.41,177876.0,12.887,12.8948,12.8087,12.8557,177876.0
2021-02-01 11:20:00,16.41,16.52,16.38,16.49,154725.0,12.8557,12.9418,12.8322,12.9183,154725.0
2021-02-01 11:30:00,16.5,16.51,16.37,16.51,345473.0,12.9262,12.934,12.8243,12.934,345473.0
2021-02-01 11:40:00,16.51,16.64,16.51,16.64,170079.0,12.934,13.0358,12.934,13.0358,170079.0
2021-02-01 11:50:00,16.63,16.65,16.56,16.56,116724.0,13.028,13.0437,12.9732,12.9732,116724.0
2021-02-01 12:00:00,16.57,16.59,16.4,16.41,233913.0,12.981,12.9967,12.8478,12.8557,233913.0
2021-02-01 12:10:00,16.41,16.43,16.35,16.36,96596.0,12.8557,12.8713,12.8087,12.8165,96596.0
2021-02-01 12:20:00,16.36,16.47,16.36,16.45,87681.0,12.8165,12.9027,12.8165,12.887,87681.0
2021-02-01 12:30:00,16.45,16.54,16.45,16.53,112243.0,12.887,12.9575,12.887,12.9497,112243.0
2021-02-01 12:40:00,16.53,16.59,16.53,16.58,102413.0,12.9497,12.9967,12.9497,12.9888,102413.0
2021-02-01 12:50:00,16.58,16.63,16.55,16.61,118700.0,12.9888,13.028,12.9653,13.0123,118700.0
2021-02-01 13:00:00,16.62,16.67,16.56,16.62,214673.0,13.0202,13.0593,12.9732,13.0202,214673.0
2021-02-01 13:10:00,16.62,16.66,16.6,16.62,111423.0,13.0202,13.0515,13.0045,13.0202,111423.0
2021-02-01 13:20:00,16.62,16.69,16.61,16.68,127429.0,13.0202,13.075,13.0123,13.0672,127429.0
2021-02-01 13:30:00,16.68,16.73,16.66,16.71,103808.0,13.0672,13.1064,13.0515,13.0907,103808.0
2021-02-01 13:40:00,16.71,16.73,16.69,16.72,125966.0,13.0907,13.1064,13.075,13.0985,125966.0
2021-02-01 13:50:00,16.71,16.79,16.71,16.75,132651.0,13.0907,13.1534,13.0907,13.122,132651.0
2021-02-01 14:00:00,16.74,16.81,16.73,16.78,156815.0,13.1142,13.169,13.1064,13.1455,156815.0
2021-02-01 14:10:00,16.78,16.81,16.73,16.8,141065.0,13.1455,13.169,13.1064,13.1612,141065.0
2021-02-01 14:20:00,16.8,16.87,16.78,16.87,163894.0,13.1612,13.216,13.1455,13.216,163894.0
2021-02-01 14:30:00,16.86,16.95,16.84,16.93,142864.0,13.2082,13.2787,13.1925,13.263,142864.0
2021-02-01 14:40:00,16.93,16.97,16.91,16.94,127719.0,13.263,13.2944,13.2474,13.2709,127719.0
2021-02-01 14:50:00,16.94,16.95,16.85,16.87,118429.0,13.2709,13.2787,13.2004,13.216,118429.0
2021-02-01 15:00:00,16.86,16.9,16.81,16.89,108218.0,13.2082,13.2395,13.169,13.2317,108218.0
2021-02-01 15:10:00,16.89,16.89,16.8,16.83,261306.0,13.2317,13.2317,13.1612,13.1847,261306.0
2021-02-01 15:20:00,16.84,16.85,16.77,16.8,149400.0,13.1925,13.2004,13.1377,13.1612,149400.0
2021-02-01 15:30:00,16.79,16.85,16.79,16.82,173577.0,13.1534,13.2004,13.1534,13.1769,173577.0
2021-02-01 15:40:00,16.82,16.83,16.77,16.79,279089.0,13.1769,13.1847,13.1377,13.1534,279089.0
2021-02-01 15:50:00,16.79,16.83,16.75,16.77,591650.0,13.1534,13.1847,13.122,13.1377,591650.0
2021-02-02 09:30:00,17.27,17.53,17.19,17.28,980572.0,13.5294,13.7331,13.4667,13.5372,980572.0
2021-02-02 09:40:00,17.28,17.3,16.91,17.01,517442.0,13.5372,13.5529,13.2474,13.3257,517442.0
2021-02-02 09:50:00,17.02,17.16,17.0,17.11,422285.0,13.3335,13.4432,13.3179,13.404,422285.0
2021-02-02 10:00:00,17.11,17.25,17.11,17.14,323200.0,13.404,13.5137,13.404,13.4275,323200.0
2021-02-02 10:10:00,17.15,17.27,17.02,17.23,243861.0,13.4354,13.5294,13.3335,13.4981,243861.0
2021-02-02 10:20:00,17.24,17.27,16.95,17.05,308863.0,13.5059,13.5294,13.2787,13.357,308863.0
2021-02-02 10:30:00,17.05,17.12,16.99,17.02,182425.0,13.357,13.4119,13.31,13.3335,182425.0
2021-02-02 10:40:00,17.02,17.23,17.01,17.2,169714.0,13.3335,13.4981,13.3257,13.4746,169714.0
2021-02-02 10:50:00,17.21,17.36,17.2,17.31,206042.0,13.4824,13.5999,13.4746,13.5607,206042.0
2021-02-02 11:00:00,17.3,17.38,17.27,17.3,243274.0,13.5529,13.6156,13.5294,13.5529,243274.0
2021-02-02 11:10:00,17.3,17.38,17.26,17.36,430441.0,13.5529,13.6156,13.5216,13.5999,430441.0
2021-02-02 11:20:00,17.37,17.37,17.19,17.23,354540.0,13.6077,13.6077,13.4667,13.4981,354540.0
2021-02-02 11:30:00,17.23,17.24,17.11,17.23,169889.0,13.4981,13.5059,13.404,13.4981,169889.0
2021-02-02 11:40:00,17.24,17.25,17.1,17.16,162772.0,13.5059,13.5137,13.3962,13.4432,162772.0
2021-02-02 11:50:00,17.16,17.22,17.15,17.19,203486.0,13.4432,13.4902,13.4354,13.4667,203486.0
2021-02-02 12:00:00,17.2,17.2,17.08,17.13,126118.0,13.4746,13.4746,13.3805,13.4197,126118.0
2021-02-02 12:10:00,17.13,17.13,17.07,17.1,73447.0,13.4197,13.4197,13.3727,13.3962,73447.0
2021-02-02 12:20:00,17.09,17.15,17.09,17.14,67807.0,13.3884,13.4354,13.3884,13.4275,67807.0
2021-02-02 12:30:00,17.13,17.16,17.0,17.02,180219.0,13.4197,13.4432,13.3179,13.3335,180219.0
2021-02-02 12:40:00,17.02,17.14,17.0,17.14,103907.0,13.3335,13.4275,13.3179,13.4275,103907.0
2021-02-02 12:50:00,17.15,17.17,17.08,17.11,108605.0,13.4354,13.451,13.3805,13.404,108605.0
2021-02-02 13:00:00,17.11,17.12,17.06,17.12,79943.0,13.404,13.4119,13.3649,13.4119,79943.0
2021-02-02 13:10:00,17.12,17.13,17.05,17.05,106647.0,13.4119,13.4197,13.357,13.357,106647.0
2021-02-02 13:20:00,17.06,17.06,16.99,17.03,154404.0,13.3649,13.3649,13.31,13.3414,154404.0
2021-02-02 13:30:00,17.03,17.04,16.97,16.99,136489.0,13.3414,13.3492,13.2944,13.31,136489.0
2021-02-02 13:40:00,16.99,17.02,16.98,17.0,50182.0,13.31,13.3335,13.3022,13.3179,50182.0
2021-02-02 13:50:00,16.99,17.0,16.95,16.95,94929.0,13.31,13.3179,13.2787,13.2787,94929.0
2021-02-02 14:00:00,16.95,17.01,16.92,17.0,130395.0,13.2787,13.3257,13.2552,13.3179,130395.0
2021-02-02 14:10:00,17.0,17.01,16.97,17.0,123001.0,13.3179,13.3257,13.2944,13.3179,123001.0
2021-02-02 14:20:00,17.0,17.02,16.92,16.92,202055.0,13.3179,13.3335,13.2552,13.2552,202055.0
2021-02-02 14:30:00,16.91,16.95,16.85,16.95,483602.0,13.2474,13.2787,13.2004,13.2787,483602.0
2021-02-02 14:40:00,16.95,16.95,16.89,16.91,185814.0,13.2787,13.2787,13.2317,13.2474,185814.0
2021-02-02 14:50:00,16.91,17.02,16.88,17.02,147000.0,13.2474,13.3335,13.2239,13.3335,147000.0
2021-02-02 15:00:00,17.02,17.09,17.0,17.09,127926.0,13.3335,13.3884,13.3179,13.3884,127926.0
2021-02-02 15:10:00,17.09,17.09,17.01,17.06,175564.0,13.3884,13.3884,13.3257,13.3649,175564.0
2021-02-02 15:20:00,17.06,17.09,17.03,17.09,152154.0,13.3649,13.3884,13.3414,13.3884,152154.0
2021-02-02 15:30:00,17.08,17.16,17.05,17.05,295246.0,13.3805,13.4432,13.357,13.357,295246.0
2021-02-02 15:40:00,17.05,17.07,16.99,17.04,226799.0,13.357,13.3727,13.31,13.3492,226799.0
2021-02-02 15:50:00,17.03,17.04,16.96,16.96,566287.0,13.3414,13.3492,13.2865,13.2865,566287.0
2021-02-03 09:30:00,17.18,17.43,17.14,17.4,285771.0,13.4589,13.6547,13.4275,13.6312,285771.0
2021-02-03 09:40:00,17.41,17.45,17.29,17.44,212112.0,13.6391,13.6704,13.5451,13.6626,212112.0
2021-02-03 09:50:00,17.43,17.62,17.4,17.62,182869.0,13.6547,13.8036,13.6312,13.8036,182869.0
2021-02-03 10:00:00,17.62,17.74,17.62,17.69,253928.0,13.8036,13.8976,13.8036,13.8584,253928.0
2021-02-03 10:10:00,17.7,17.8,17.69,17.72,220294.0,13.8663,13.9446,13.8584,13.8819,220294.0
2021-02-03 10:20:00,17.73,17.75,17.58,17.58,335999.0,13.8898,13.9054,13.7722,13.7722,335999.0
2021-02-03 10:30:00,17.58,17.6,17.44,17.58,657072.0,13.7722,13.7879,13.6626,13.7722,657072.0
2021-02-03 10:40:00,17.57,17.71,17.52,17.66,575149.0,13.7644,13.8741,13.7252,13.8349,575149.0
2021-02-03 10:50:00,17.66,17.9,17.62,17.87,454965.0,13.8349,14.0229,13.8036,13.9994,454965.0
2021-02-03 11:00:00,17.87,17.94,17.82,17.92,204608.0,13.9994,14.0543,13.9603,14.0386,204608.0
2021-02-03 11:10:00,17.92,17.93,17.74,17.77,201271.0,14.0386,14.0464,13.8976,13.9211,201271.0
2021-02-03 11:20:00,17.76,17.78,17.61,17.64,118712.0,13.9133,13.9289,13.7957,13.8192,118712.0
2021-02-03 11:30:00,17.64,17.78,17.63,17.76,163855.0,13.8192,13.9289,13.8114,13.9133,163855.0
2021-02-03 11:40:00,17.76,17.89,17.76,17.88,154271.0,13.9133,14.0151,13.9133,14.0073,154271.0
2021-02-03 11:50:00,17.89,17.91,17.82,17.86,143558.0,14.0151,14.0308,13.9603,13.9916,143558.0
2021-02-03 12:00:00,17.86,17.86,17.73,17.76,116862.0,13.9916,13.9916,13.8898,13.9133,116862.0
2021-02-03 12:10:00,17.76,17.84,17.74,17.83,88057.0,13.9133,13.9759,13.8976,13.9681,88057.0
2021-02-03 12:20:00,17.82,17.89,17.78,17.89,153819.0,13.9603,14.0151,13.9289,14.0151,153819.0
2021-02-03 12:30:00,17.88,17.93,17.87,17.9,89795.0,14.0073,14.0464,13.9994,14.0229,89795.0
2021-02-03 12:40:00,17.9,18.0,17.9,17.98,192207.0,14.0229,14.1013,14.0229,14.0856,192207.0
2021-02-03 12:50:00,17.98,18.0,17.76,17.79,226163.0,14.0856,14.1013,13.9133,13.9368,226163.0
2021-02-03 13:00:00,17.79,17.81,17.76,17.78,87918.0,13.9368,13.9524,13.9133,13.9289,87918.0
2021-02-03 13:10:00,17.78,17.78,17.71,17.71,145699.0,13.9289,13.9289,13.8741,13.8741,145699.0
2021-02-03 13:20:00,17.7,17.71,17.64,17.69,84883.0,13.8663,13.8741,13.8192,13.8584,84883.0
2021-02-03 13:30:00,17.69,17.73,17.67,17.68,93031.0,13.8584,13.8898,13.8428,13.8506,93031.0
2021-02-03 13:40:00,17.68,17.69,17.65,17.69,94832.0,13.8506,13.8584,13.8271,13.8584,94832.0
2021-02-03 13:50:00,17.69,17.7,17.67,17.69,89591.0,13.8584,13.8663,13.8428,13.8584,89591.0
2021-02-03 14:00:00,17.7,17.76,17.67,17.76,187253.0,13.8663,13.9133,13.8428,13.9133,187253.0
2021-02-03 14:10:00,17.77,17.9,17.76,17.89,286420.0,13.9211,14.0229,13.9133,14.0151,286420.0
2021-02-03 14:20:00,17.9,17.96,17.88,17.91,192762.0,14.0229,14.0699,14.0073,14.0308,192762.0
2021-02-03 14:30:00,17.91,18.06,17.9,18.05,254365.0,14.0308,14.1483,14.0229,14.1404,254365.0
2021-02-03 14:40:00,18.06,18.14,18.05,18.13,126890.0,14.1483,14.211,14.1404,14.2031,126890.0
2021-02-03 14:50:00,18.14,18.14,18.07,18.12,145450.0,14.211,14.211,14.1561,14.1953,145450.0
2021-02-03 15:00:00,18.12,18.19,18.11,18.16,294162.0,14.1953,14.2501,14.1874,14.2266,294162.0
2021-02-03 15:10:00,18.16,18.16,18.02,18.06,223066.0,14.2266,14.2266,14.1169,14.1483,223066.0
2021-02-03 15:20:00,18.06,18.06,17.96,17.97,161264.0,14.1483,14.1483,14.0699,14.0778,161264.0
2021-02-03 15:30:00,17.96,18.14,17.96,18.07,337767.0,14.0699,14.211,14.0699,14.1561,337767.0
2021-02-03 15:40:00,18.07,18.17,18.06,18.16,486398.0,14.1561,14.2345,14.1483,14.2266,486398.0
2021-02-03 15:50:00,18.17,18.25,18.16,18.21,832649.0,14.2345,14.2971,14.2266,14.2658,832649.0
2021-02-04 09:30:00,18.35,18.38,17.85,17.87,396182.0,14.3755,14.399,13.9838,13.9994,396182.0
2021-02-04 09:40:00,17.87,18.06,17.85,17.96,314522.0,13.9994,14.1483,13.9838,14.0699,314522.0
2021-02-04 09:50:00,17.96,17.98,17.82,17.93,198269.0,14.0699,14.0856,13.9603,14.0464,198269.0
2021-02-04 10:00:00,17.93,18.01,17.83,17.88,157445.0,14.0464,14.1091,13.9681,14.0073,157445.0
2021-02-04 10:10:00,17.87,17.98,17.81,17.85,174550.0,13.9994,14.0856,13.9524,13.9838,174550.0
2021-02-04 10:20:00,17.85,17.88,17.66,17.67,194127.0,13.9838,14.0073,13.8349,13.8428,194127.0
2021-02-04 10:30:00,17.68,17.89,17.68,17.89,153767.0,13.8506,14.0151,13.8506,14.0151,153767.0
2021-02-04 10:40:00,17.9,17.94,17.83,17.93,124966.0,14.0229,14.0543,13.9681,14.0464,124966.0
2021-02-04 10:50:00,17.92,18.0,17.89,17.96,123205.0,14.0386,14.1013,14.0151,14.0699,123205.0
2021-02-04 11:00:00,17.96,18.04,17.93,18.0,125697.0,14.0699,14.1326,14.0464,14.1013,125697.0
2021-02-04 11:10:00,18.0,18.03,17.95,18.0,92451.0,14.1013,14.1248,14.0621,14.1013,92451.0
2021-02-04 11:20:00,18.0,18.11,17.99,18.11,106294.0,14.1013,14.1874,14.0934,14.1874,106294.0
2021-02-04 11:30:00,18.1,18.11,18.01,18.03,106880.0,14.1796,14.1874,14.1091,14.1248,106880.0
2021-02-04 11:40:00,18.03,18.09,18.02,18.07,103305.0,14.1248,14.1718,14.1169,14.1561,103305.0
2021-02-04 11:50:00,18.06,18.09,18.02,18.07,72287.0,14.1483,14.1718,14.1169,14.1561,72287.0
2021-02-04 12:00:00,18.07,18.09,18.0,18.09,94150.0,14.1561,14.1718,14.1013,14.1718,94150.0
2021-02-04 12:10:00,18.09,18.09,18.03,18.07,101695.0,14.1718,14.1718,14.1248,14.1561,101695.0
2021-02-04 12:20:00,18.07,18.14,18.06,18.13,65822.0,14.1561,14.211,14.1483,14.2031,65822.0
2021-02-04 12:30:00,18.14,18.17,18.1,18.15,105861.0,14.211,14.2345,14.1796,14.2188,105861.0
2021-02-04 12:40:00,18.16,18.22,18.11,18.18,123292.0,14.2266,14.2736,14.1874,14.2423,123292.0
2021-02-04 12:50:00,18.19,18.19,18.11,18.13,93509.0,14.2501,14.2501,14.1874,14.2031,93509.0
2021-02-04 13:00:00,18.14,18.2,18.13,18.19,68239.0,14.211,14.258,14.2031,14.2501,68239.0
2021-02-04 13:10:00,18.2,18.21,18.17,18.21,56402.0,14.258,14.2658,14.2345,14.2658,56402.0
2021-02-04 13:20:00,18.2,18.22,18.15,18.18,68030.0,14.258,14.2736,14.2188,14.2423,68030.0
2021-02-04 13:30:00,18.18,18.29,18.17,18.27,113048.0,14.2423,14.3285,14.2345,14.3128,113048.0
2021-02-04 13:40:00,18.27,18.29,18.22,18.29,127416.0,14.3128,14.3285,14.2736,14.3285,127416.0
2021-02-04 13:50:00,18.28,18.29,18.22,18.23,174951.0,14.3206,14.3285,14.2736,14.2815,174951.0
2021-02-04 14:00:00,18.23,18.3,18.19,18.21,128847.0,14.2815,14.3363,14.2501,14.2658,128847.0
2021-02-04 14:10:00,18.21,18.26,18.21,18.24,121575.0,14.2658,14.305,14.2658,14.2893,121575.0
2021-02-04 14:20:00,18.23,18.26,18.2,18.24,70790.0,14.2815,14.305,14.258,14.2893,70790.0
2021-02-04 14:30:00,18.23,18.26,18.21,18.23,65443.0,14.2815,14.305,14.2658,14.2815,65443.0
2021-02-04 14:40:00,18.22,18.24,18.19,18.23,63166.0,14.2736,14.2893,14.2501,14.2815,63166.0
2021-02-04 14:50:00,18.23,18.25,18.2,18.23,83046.0,14.2815,14.2971,14.258,14.2815,83046.0
2021-02-04 15:00:00,18.23,18.26,18.2,18.21,74571.0,14.2815,14.305,14.258,14.2658,74571.0
2021-02-04 15:10:00,18.22,18.22,18.13,18.17,109825.0,14.2736,14.2736,14.2031,14.2345,109825.0
2021-02-04 15:20:00,18.16,18.18,18.12,18.16,108957.0,14.2266,14.2423,14.1953,14.2266,108957.0
2021-02-04 15:30:00,18.15,18.17,18.06,18.1,195325.0,14.2188,14.2345,14.1483,14.1796,195325.0
2021-02-04 15:40:00,18.09,18.16,18.09,18.14,206137.0,14.1718,14.2266,14.1718,14.211,206137.0
2021-02-04 15:50:00,18.13,18.21,18.13,18.14,841805.0,14.2031,14.2658,14.2031,14.211,841805.0
2021-02-05 09:30:00,18.63,18.72,18.53,18.61,398611.0,14.5948,14.6653,14.5165,14.5792,398611.0
2021-02-05 09:40:00,18.61,18.81,18.61,18.62,245916.0,14.5792,14.7358,14.5792,14.587,245916.0
2021-02-05 09:50:00,18.63,18.68,18.45,18.48,254126.0,14.5948,14.634,14.4538,14.4773,254126.0
2021-02-05 10:00:00,18.46,18.47,18.26,18.29,269238.0,14.4616,14.4695,14.305,14.3285,269238.0
2021-02-05 10:10:00,18.3,18.35,18.21,18.22,128298.0,14.3363,14.3755,14.2658,14.2736,128298.0
2021-02-05 10:20:00,18.21,18.38,18.21,18.37,126389.0,14.2658,14.399,14.2658,14.3911,126389.0
2021-02-05 10:30:00,18.37,18.48,18.35,18.47,132422.0,14.3911,14.4773,14.3755,14.4695,132422.0
2021-02-05 10:40:00,18.46,18.51,18.38,18.39,184673.0,14.4616,14.5008,14.399,14.4068,184673.0
2021-02-05 10:50:00,18.39,18.41,18.25,18.33,389316.0,14.4068,14.4225,14.2971,14.3598,389316.0
2021-02-05 11:00:00,18.33,18.42,18.32,18.33,138391.0,14.3598,14.4303,14.352,14.3598,138391.0
2021-02-05 11:10:00,18.33,18.35,18.3,18.33,141069.0,14.3598,14.3755,14.3363,14.3598,141069.0
2021-02-05 11:20:00,18.34,18.42,18.33,18.36,183255.0,14.3676,14.4303,14.3598,14.3833,183255.0
2021-02-05 11:30:00,18.35,18.36,18.27,18.3,100333.0,14.3755,14.3833,14.3128,14.3363,100333.0
2021-02-05 11:40:00,18.3,18.33,18.28,18.3,55901.0,14.3363,14.3598,14.3206,14.3363,55901.0
2021-02-05 11:50:00,18.3,18.33,18.25,18.3,88924.0,14.3363,14.3598,14.2971,14.3363,88924.0
2021-02-05 12:00:00,18.31,18.31,18.2,18.23,84841.0,14.3441,14.3441,14.258,14.2815,84841.0
2021-02-05 12:10:00,18.23,18.28,18.21,18.24,63646.0,14.2815,14.3206,14.2658,14.2893,63646.0
2021-02-05 12:20:00,18.24,18.26,18.2,18.21,58978.0,14.2893,14.305,14.258,14.2658,58978.0
2021-02-05 12:30:00,18.2,18.21,18.1,18.12,256231.0,14.258,14.2658,14.1796,14.1953,256231.0
2021-02-05 12:40:00,18.11,18.12,17.94,18.0,471961.0,14.1874,14.1953,14.0543,14.1013,471961.0
2021-02-05 12:50:00,18.01,18.05,17.92,17.94,379463.0,14.1091,14.1404,14.0386,14.0543,379463.0
2021-02-05 13:00:00,17.95,18.03,17.94,18.0,169488.0,14.0621,14.1248,14.0543,14.1013,169488.0
2021-02-05 13:10:00,18.0,18.02,17.97,18.0,88954.0,14.1013,14.1169,14.0778,14.1013,88954.0
2021-02-05 13:20:00,18.0,18.02,17.96,17.98,130768.0,14.1013,14.1169,14.0699,14.0856,130768.0
2021-02-05 13:30:00,17.98,18.0,17.95,17.96,139869.0,14.0856,14.1013,14.0621,14.0699,139869.0
2021-02-05 13:40:00,17.96,17.97,17.89,17.92,235772.0,14.0699,14.0778,14.0151,14.0386,235772.0
2021-02-05 13:50:00,17.93,18.01,17.92,17.96,143307.0,14.0464,14.1091,14.0386,14.0699,143307.0
2021-02-05 14:00:00,17.96,18.01,17.95,17.98,81638.0,14.0699,14.1091,14.0621,14.0856,81638.0
2021-02-05 14:10:00,17.99,17.99,17.94,17.95,70139.0,14.0934,14.0934,14.0543,14.0621,70139.0
2021-02-05 14:20:00,17.95,17.97,17.92,17.94,85556.0,14.0621,14.0778,14.0386,14.0543,85556.0
2021-02-05 14:30:00,17.94,17.98,17.93,17.98,79536.0,14.0543,14.0856,14.0464,14.0856,79536.0
2021-02-05 14:40:00,17.98,17.98,17.95,17.96,90628.0,14.0856,14.0856,14.0621,14.0699,90628.0
2021-02-05 14:50:00,17.95,18.0,17.91,17.99,136343.0,14.0621,14.1013,14.0308,14.0934,136343.0
2021-02-05 15:00:00,17.99,17.99,17.95,17.95,244674.0,14.0934,14.0934,14.0621,14.0621,244674.0
2021-02-05 15:10:00,17.96,17.97,17.93,17.95,418399.0,14.0699,14.0778,14.0464,14.0621,418399.0
2021-02-05 15:20:00,17.95,17.96,17.9,17.91,184611.0,14.0621,14.0699,14.0229,14.0308,184611.0
2021-02-05 15:30:00,17.91,18.01,17.9,17.99,444694.0,14.0308,14.1091,14.0229,14.0934,444694.0
2021-02-05 15:40:00,17.99,18.0,17.91,17.93,370665.0,14.0934,14.1013,14.0308,14.0464,370665.0
2021-02-05 15:50:00,17.94,17.95,17.86,17.89,931601.0,14.0543,14.0621,13.9916,14.0151,931601.0
2021-02-08 09:30:00,18.12,18.25,18.03,18.18,656559.0,14.1953,14.2971,14.1248,14.2423,656559.0
2021-02-08 09:40:00,18.18,18.31,18.16,18.25,231580.0,14.2423,14.3441,14.2266,14.2971,231580.0
2021-02-08 09:50:00,18.24,18.37,18.24,18.27,348015.0,14.2893,14.3911,14.2893,14.3128,348015.0
2021-02-08 10:00:00,18.28,18.34,18.24,18.3,359315.0,14.3206,14.3676,14.2893,14.3363,359315.0
2021-02-08 10:10:00,18.3,18.49,18.29,18.44,343795.0,14.3363,14.4851,14.3285,14.446,343795.0
2021-02-08 10:20:00,18.44,18.54,18.34,18.53,370784.0,14.446,14.5243,14.3676,14.5165,370784.0
2021-02-08 10:30:00,18.54,18.62,18.49,18.51,396775.0,14.5243,14.587,14.4851,14.5008,396775.0
2021-02-08 10:40:00,18.51,18.6,18.48,18.53,362921.0,14.5008,14.5713,14.4773,14.5165,362921.0
2021-02-08 10:50:00,18.53,18.53,18.37,18.38,175624.0,14.5165,14.5165,14.3911,14.399,175624.0
2021-02-08 11:00:00,18.39,18.49,18.35,18.48,143046.0,14.4068,14.4851,14.3755,14.4773,143046.0
2021-02-08 11:10:00,18.49,18.5,18.32,18.33,223984.0,14.4851,14.493,14.352,14.3598,223984.0
2021-02-08 11:20:00,18.33,18.39,18.29,18.33,135076.0,14.3598,14.4068,14.3285,14.3598,135076.0
2021-02-08 11:30:00,18.33,18.38,18.3,18.36,97171.0,14.3598,14.399,14.3363,14.3833,97171.0
2021-02-08 11:40:00,18.36,18.36,18.26,18.3,175958.0,14.3833,14.3833,14.305,14.3363,175958.0
2021-02-08 11:50:00,18.31,18.5,18.29,18.49,206404.0,14.3441,14.493,14.3285,14.4851,206404.0
2021-02-08 12:00:00,18.5,18.59,18.49,18.58,357484.0,14.493,14.5635,14.4851,14.5556,357484.0
2021-02-08 12:10:00,18.58,18.64,18.57,18.61,186359.0,14.5556,14.6027,14.5478,14.5792,186359.0
2021-02-08 12:20:00,18.61,18.75,18.61,18.74,254181.0,14.5792,14.6888,14.5792,14.681,254181.0
2021-02-08 12:30:00,18.75,18.81,18.68,18.81,214806.0,14.6888,14.7358,14.634,14.7358,214806.0
2021-02-08 12:40:00,18.8,18.82,18.76,18.76,127951.0,14.728,14.7437,14.6967,14.6967,127951.0
2021-02-08 12:50:00,18.77,18.83,18.76,18.79,118098.0,14.7045,14.7515,14.6967,14.7202,118098.0
2021-02-08 13:00:00,18.8,18.81,18.71,18.73,133558.0,14.728,14.7358,14.6575,14.6732,133558.0
2021-02-08 13:10:00,18.73,18.78,18.7,18.7,94419.0,14.6732,14.7123,14.6497,14.6497,94419.0
2021-02-08 13:20:00,18.7,18.75,18.67,18.73,148234.0,14.6497,14.6888,14.6262,14.6732,148234.0
2021-02-08 13:30:00,18.73,18.82,18.72,18.8,166979.0,14.6732,14.7437,14.6653,14.728,166979.0
2021-02-08 13:40:00,18.8,18.83,18.78,18.82,164008.0,14.728,14.7515,14.7123,14.7437,164008.0
2021-02-08 13:50:00,18.82,18.9,18.82,18.87,231013.0,14.7437,14.8063,14.7437,14.7828,231013.0
2021-02-08 14:00:00,18.86,18.88,18.79,18.8,111347.0,14.775,14.7907,14.7202,14.728,111347.0
2021-02-08 14:10:00,18.81,18.82,18.77,18.8,84093.0,14.7358,14.7437,14.7045,14.728,84093.0
2021-02-08 14:20:00,18.8,18.82,18.79,18.81,163882.0,14.728,14.7437,14.7202,14.7358,163882.0
2021-02-08 14:30:00,18.82,18.88,18.8,18.88,135796.0,14.7437,14.7907,14.728,14.7907,135796.0
2021-02-08 14:40:00,18.88,18.9,18.85,18.89,108861.0,14.7907,14.8063,14.7672,14.7985,108861.0
2021-02-08 14:50:00,18.89,18.9,18.85,18.87,204461.0,14.7985,14.8063,14.7672,14.7828,204461.0
2021-02-08 15:00:00,18.87,18.9,18.86,18.87,102047.0,14.7828,14.8063,14.775,14.7828,102047.0
2021-02-08 15:10:00,18.87,18.87,18.79,18.8,150185.0,14.7828,14.7828,14.7202,14.728,150185.0
2021-02-08 15:20:00,18.8,18.81,18.75,18.8,199210.0,14.728,14.7358,14.6888,14.728,199210.0
2021-02-08 15:30:00,18.8,18.86,18.8,18.82,171585.0,14.728,14.775,14.728,14.7437,171585.0
2021-02-08 15:40:00,18.82,18.83,18.75,18.75,210482.0,14.7437,14.7515,14.6888,14.6888,210482.0
2021-02-08 15:50:00,18.75,18.77,18.63,18.75,899371.0,14.6888,14.7045,14.5948,14.6888,899371.0
2021-02-09 09:30:00,18.95,18.95,18.46,18.58,433726.0,14.8455,14.8455,14.4616,14.5556,433726.0
2021-02-09 09:40:00,18.58,18.62,18.4,18.6,285795.0,14.5556,14.587,14.4146,14.5713,285795.0
2021-02-09 09:50:00,18.59,18.72,18.58,18.61,133032.0,14.5635,14.6653,14.5556,14.5792,133032.0
2021-02-09 10:00:00,18.61,18.68,18.5,18.67,178227.0,14.5792,14.634,14.493,14.6262,178227.0
2021-02-09 10:10:00,18.67,18.77,18.67,18.77,119712.0,14.6262,14.7045,14.6262,14.7045,119712.0
2021-02-09 10:20:00,18.77,18.77,18.61,18.64,342360.0,14.7045,14.7045,14.5792,14.6027,342360.0
2021-02-09 10:30:00,18.64,18.66,18.54,18.63,124816.0,14.6027,14.6183,14.5243,14.5948,124816.0
2021-02-09 10:40:00,18.64,18.67,18.58,18.63,135815.0,14.6027,14.6262,14.5556,14.5948,135815.0
2021-02-09 10:50:00,18.64,18.75,18.63,18.72,126093.0,14.6027,14.6888,14.5948,14.6653,126093.0
2021-02-09 11:00:00,18.72,18.75,18.64,18.74,125663.0,14.6653,14.6888,14.6027,14.681,125663.0
2021-02-09 11:10:00,18.74,18.78,18.7,18.75,209456.0,14.681,14.7123,14.6497,14.6888,209456.0
2021-02-09 11:20:00,18.75,18.83,18.7,18.81,97242.0,14.6888,14.7515,14.6497,14.7358,97242.0
2021-02-09 11:30:00,18.81,18.84,18.77,18.82,83053.0,14.7358,14.7593,14.7045,14.7437,83053.0
2021-02-09 11:40:00,18.82,18.92,18.81,18.91,123108.0,14.7437,14.822,14.7358,14.8142,123108.0
2021-02-09 11:50:00,18.91,18.93,18.88,18.92,159795.0,14.8142,14.8298,14.7907,14.822,159795.0
2021-02-09 12:00:00,18.93,18.99,18.91,18.98,152934.0,14.8298,14.8768,14.8142,14.869,152934.0
2021-02-09 12:10:00,18.98,19.03,18.96,19.01,201081.0,14.869,14.9082,14.8533,14.8925,201081.0
2021-02-09 12:20:00,19.01,19.04,18.98,18.98,138044.0,14.8925,14.916,14.869,14.869,138044.0
2021-02-09 12:30:00,18.98,19.12,18.98,19.11,104613.0,14.869,14.9787,14.869,14.9709,104613.0
2021-02-09 12:40:00,19.11,19.12,19.04,19.1,62480.0,14.9709,14.9787,14.916,14.963,62480.0
2021-02-09 12:50:00,19.1,19.11,19.03,19.04,74444.0,14.963,14.9709,14.9082,14.916,74444.0
2021-02-09 13:00:00,19.04,19.07,19.01,19.04,57850.0,14.916,14.9395,14.8925,14.916,57850.0
2021-02-09 13:10:00,19.05,19.07,19.01,19.05,53972.0,14.9238,14.9395,14.8925,14.9238,53972.0
2021-02-09 13:20:00,19.04,19.04,18.95,18.98,115530.0,14.916,14.916,14.8455,14.869,115530.0
2021-02-09 13:30:00,18.98,19.0,18.94,18.97,101460.0,14.869,14.8847,14.8377,14.8612,101460.0
2021-02-09 13:40:00,18.97,19.01,18.95,18.98,58720.0,14.8612,14.8925,14.8455,14.869,58720.0
2021-02-09 13:50:00,18.98,18.99,18.95,18.98,105939.0,14.869,14.8768,14.8455,14.869,105939.0
2021-02-09 14:00:00,18.98,19.12,18.97,19.12,211054.0,14.869,14.9787,14.8612,14.9787,211054.0
2021-02-09 14:10:00,19.12,19.14,19.08,19.1,127170.0,14.9787,14.9944,14.9474,14.963,127170.0
2021-02-09 14:20:00,19.1,19.12,19.04,19.06,89639.0,14.963,14.9787,14.916,14.9317,89639.0
2021-02-09 14:30:00,19.06,19.06,19.01,19.03,45837.0,14.9317,14.9317,14.8925,14.9082,45837.0
2021-02-09 14:40:00,19.03,19.04,18.97,19.01,78711.0,14.9082,14.916,14.8612,14.8925,78711.0
2021-02-09 14:50:00,19.01,19.04,18.99,19.01,78150.0,14.8925,14.916,14.8768,14.8925,78150.0
2021-02-09 15:00:00,19.01,19.01,18.94,18.94,92129.0,14.8925,14.8925,14.8377,14.8377,92129.0
2021-02-09 15:10:00,18.94,18.96,18.93,18.95,156036.0,14.8377,14.8533,14.8298,14.8455,156036.0
2021-02-09 15:20:00,18.94,18.96,18.83,18.83,270458.0,14.8377,14.8533,14.7515,14.7515,270458.0
2021-02-09 15:30:00,18.82,18.99,18.82,18.96,155768.0,14.7437,14.8768,14.7437,14.8533,155768.0
2021-02-09 15:40:00,18.97,18.97,18.9,18.91,202161.0,14.8612,14.8612,14.8063,14.8142,202161.0
2021-02-09 15:50:00,18.91,18.94,18.86,18.87,781151.0,14.8142,14.8377,14.775,14.7828,781151.0
2021-02-10 09:30:00,18.97,19.25,18.91,19.22,276263.0,14.8612,15.0805,14.8142,15.057,276263.0
2021-02-10 09:40:00,19.24,19.42,19.23,19.37,182810.0,15.0727,15.2137,15.0649,15.1745,182810.0
2021-02-10 09:50:00,19.36,19.36,19.22,19.25,132675.0,15.1667,15.1667,15.057,15.0805,132675.0
2021-02-10 10:00:00,19.25,19.38,19.24,19.28,198685.0,15.0805,15.1824,15.0727,15.104,198685.0
2021-02-10 10:10:00,19.29,19.3,19.09,19.13,232424.0,15.1119,15.1197,14.9552,14.9865,232424.0
2021-02-10 10:20:00,19.12,19.13,18.84,19.09,351710.0,14.9787,14.9865,14.7593,14.9552,351710.0
2021-02-10 10:30:00,19.1,19.22,18.99,19.17,436232.0,14.963,15.057,14.8768,15.0179,436232.0
2021-02-10 10:40:00,19.17,19.2,19.01,19.2,619970.0,15.0179,15.0414,14.8925,15.0414,619970.0
2021-02-10 10:50:00,19.2,19.48,19.16,19.44,371499.0,15.0414,15.2607,15.01,15.2294,371499.0
2021-02-10 11:00:00,19.44,19.5,19.4,19.48,280983.0,15.2294,15.2764,15.198,15.2607,280983.0
2021-02-10 11:10:00,19.48,19.56,19.46,19.51,256769.0,15.2607,15.3234,15.245,15.2842,256769.0
2021-02-10 11:20:00,19.51,19.63,19.38,19.39,260588.0,15.2842,15.3782,15.1824,15.1902,260588.0
2021-02-10 11:30:00,19.39,19.52,19.35,19.51,166630.0,15.1902,15.292,15.1589,15.2842,166630.0
2021-02-10 11:40:00,19.51,19.73,19.49,19.68,492420.0,15.2842,15.4566,15.2685,15.4174,492420.0
2021-02-10 11:50:00,19.68,19.78,19.67,19.74,434704.0,15.4174,15.4957,15.4096,15.4644,434704.0
2021-02-10 12:00:00,19.75,19.76,19.63,19.66,283086.0,15.4722,15.4801,15.3782,15.4017,283086.0
2021-02-10 12:10:00,19.67,19.79,19.63,19.77,319126.0,15.4096,15.5036,15.3782,15.4879,319126.0
2021-02-10 12:20:00,19.76,19.77,19.63,19.74,176609.0,15.4801,15.4879,15.3782,15.4644,176609.0
2021-02-10 12:30:00,19.74,19.75,19.56,19.6,199275.0,15.4644,15.4722,15.3234,15.3547,199275.0
2021-02-10 12:40:00,19.59,19.71,19.59,19.71,134592.0,15.3469,15.4409,15.3469,15.4409,134592.0
2021-02-10 12:50:00,19.7,19.74,19.63,19.69,174733.0,15.4331,15.4644,15.3782,15.4252,174733.0
2021-02-10 13:00:00,19.68,19.74,19.65,19.69,84311.0,15.4174,15.4644,15.3939,15.4252,84311.0
2021-02-10 13:10:00,19.68,19.7,19.65,19.68,148989.0,15.4174,15.4331,15.3939,15.4174,148989.0
2021-02-10 13:20:00,19.68,19.7,19.64,19.66,169093.0,15.4174,15.4331,15.3861,15.4017,169093.0
2021-02-10 13:30:00,19.66,19.68,19.6,19.67,176853.0,15.4017,15.4174,15.3547,15.4096,176853.0
2021-02-10 13:40:00,19.67,19.71,19.65,19.66,164816.0,15.4096,15.4409,15.3939,15.4017,164816.0
2021-02-10 13:50:00,19.65,19.75,19.64,19.73,158307.0,15.3939,15.4722,15.3861,15.4566,158307.0
2021-02-10 14:00:00,19.73,19.75,19.68,19.68,137812.0,15.4566,15.4722,15.4174,15.4174,137812.0
2021-02-10 14:10:00,19.68,19.7,19.63,19.64,121991.0,15.4174,15.4331,15.3782,15.3861,121991.0
2021-02-10 14:20:00,19.65,19.65,19.47,19.48,199137.0,15.3939,15.3939,15.2529,15.2607,199137.0
2021-02-10 14:30:00,19.48,19.68,19.45,19.66,207094.0,15.2607,15.4174,15.2372,15.4017,207094.0
2021-02-10 14:40:00,19.66,19.74,19.65,19.71,138153.0,15.4017,15.4644,15.3939,15.4409,138153.0
2021-02-10 14:50:00,19.7,19.78,19.7,19.77,166871.0,15.4331,15.4957,15.4331,15.4879,166871.0
2021-02-10 15:00:00,19.77,19.84,19.74,19.77,197043.0,15.4879,15.5427,15.4644,15.4879,197043.0
2021-02-10 15:10:00,19.76,19.79,19.7,19.77,181777.0,15.4801,15.5036,15.4331,15.4879,181777.0
2021-02-10 15:20:00,19.76,19.77,19.67,19.72,251044.0,15.4801,15.4879,15.4096,15.4487,251044.0
2021-02-10 15:30:00,19.72,19.72,19.57,19.57,234146.0,15.4487,15.4487,15.3312,15.3312,234146.0
2021-02-10 15:40:00,19.57,19.68,19.56,19.65,351366.0,15.3312,15.4174,15.3234,15.3939,351366.0
2021-02-10 15:50:00,19.65,19.78,19.65,19.74,1004863.0,15.3939,15.4957,15.3939,15.4644,1004863.0
2021-02-11 09:30:00,19.52,19.53,19.29,19.41,307185.0,15.292,15.2999,15.1119,15.2059,307185.0
2021-02-11 09:40:00,19.42,19.51,19.35,19.42,196168.0,15.2137,15.2842,15.1589,15.2137,196168.0
2021-02-11 09:50:00,19.42,19.44,19.27,19.31,175535.0,15.2137,15.2294,15.0962,15.1275,175535.0
2021-02-11 10:00:00,19.3,19.46,19.28,19.4,159614.0,15.1197,15.245,15.104,15.198,159614.0
2021-02-11 10:10:00,19.39,19.43,19.28,19.36,199702.0,15.1902,15.2215,15.104,15.1667,199702.0
2021-02-11 10:20:00,19.36,19.48,19.36,19.36,132885.0,15.1667,15.2607,15.1667,15.1667,132885.0
2021-02-11 10:30:00,19.36,19.38,19.21,19.24,247725.0,15.1667,15.1824,15.0492,15.0727,247725.0
2021-02-11 10:40:00,19.25,19.33,19.2,19.21,185470.0,15.0805,15.1432,15.0414,15.0492,185470.0
2021-02-11 10:50:00,19.21,19.3,19.21,19.24,134228.0,15.0492,15.1197,15.0492,15.0727,134228.0
2021-02-11 11:00:00,19.24,19.24,19.03,19.04,207079.0,15.0727,15.0727,14.9082,14.916,207079.0
2021-02-11 11:10:00,19.03,19.04,18.92,18.94,277322.0,14.9082,14.916,14.822,14.8377,277322.0
2021-02-11 11:20:00,18.94,18.97,18.9,18.96,151804.0,14.8377,14.8612,14.8063,14.8533,151804.0
2021-02-11 11:30:00,18.96,18.98,18.9,18.96,222407.0,14.8533,14.869,14.8063,14.8533,222407.0
2021-02-11 11:40:00,18.96,19.05,18.92,19.03,167567.0,14.8533,14.9238,14.822,14.9082,167567.0
2021-02-11 11:50:00,19.03,19.05,18.91,18.96,106353.0,14.9082,14.9238,14.8142,14.8533,106353.0
2021-02-11 12:00:00,18.95,19.0,18.86,18.87,102596.0,14.8455,14.8847,14.775,14.7828,102596.0
2021-02-11 12:10:00,18.87,18.94,18.81,18.81,138249.0,14.7828,14.8377,14.7358,14.7358,138249.0
2021-02-11 12:20:00,18.81,18.87,18.69,18.7,187281.0,14.7358,14.7828,14.6418,14.6497,187281.0
2021-02-11 12:30:00,18.71,18.99,18.71,18.98,230372.0,14.6575,14.8768,14.6575,14.869,230372.0
2021-02-11 12:40:00,18.98,18.99,18.83,18.89,101542.0,14.869,14.8768,14.7515,14.7985,101542.0
2021-02-11 12:50:00,18.9,18.96,18.79,18.89,230514.0,14.8063,14.8533,14.7202,14.7985,230514.0
2021-02-11 13:00:00,18.89,18.93,18.85,18.91,119916.0,14.7985,14.8298,14.7672,14.8142,119916.0
2021-02-11 13:10:00,18.91,19.0,18.9,18.98,92626.0,14.8142,14.8847,14.8063,14.869,92626.0
2021-02-11 13:20:00,18.98,19.05,18.96,19.03,87815.0,14.869,14.9238,14.8533,14.9082,87815.0
2021-02-11 13:30:00,19.02,19.09,19.0,19.04,66502.0,14.9003,14.9552,14.8847,14.916,66502.0
2021-02-11 13:40:00,19.04,19.1,19.0,19.08,83054.0,14.916,14.963,14.8847,14.9474,83054.0
2021-02-11 13:50:00,19.09,19.15,19.08,19.13,127023.0,14.9552,15.0022,14.9474,14.9865,127023.0
2021-02-11 14:00:00,19.13,19.16,19.07,19.08,123658.0,14.9865,15.01,14.9395,14.9474,123658.0
2021-02-11 14:10:00,19.08,19.1,19.03,19.09,58520.0,14.9474,14.963,14.9082,14.9552,58520.0
2021-02-11 14:20:00,19.1,19.14,19.07,19.1,81618.0,14.963,14.9944,14.9395,14.963,81618.0
2021-02-11 14:30:00,19.1,19.1,19.03,19.05,78682.0,14.963,14.963,14.9082,14.9238,78682.0
2021-02-11 14:40:00,19.05,19.12,19.03,19.12,103031.0,14.9238,14.9787,14.9082,14.9787,103031.0
2021-02-11 14:50:00,19.13,19.18,19.11,19.14,104867.0,14.9865,15.0257,14.9709,14.9944,104867.0
2021-02-11 15:00:00,19.14,19.16,19.11,19.14,80598.0,14.9944,15.01,14.9709,14.9944,80598.0
2021-02-11 15:10:00,19.14,19.2,19.13,19.17,87082.0,14.9944,15.0414,14.9865,15.0179,87082.0
2021-02-11 15:20:00,19.16,19.18,19.14,19.15,84440.0,15.01,15.0257,14.9944,15.0022,84440.0
2021-02-11 15:30:00,19.16,19.24,19.13,19.22,149308.0,15.01,15.0727,14.9865,15.057,149308.0
2021-02-11 15:40:00,19.21,19.24,19.15,19.16,168711.0,15.0492,15.0727,15.0022,15.01,168711.0
2021-02-11 15:50:00,19.17,19.3,19.15,19.3,623016.0,15.0179,15.1197,15.0022,15.1197,623016.0
2021-02-12 09:30:00,19.1,19.29,18.97,19.21,260058.0,14.963,15.1119,14.8612,15.0492,260058.0
2021-02-12 09:40:00,19.21,19.34,19.2,19.31,317891.0,15.0492,15.151,15.0414,15.1275,317891.0
2021-02-12 09:50:00,19.32,19.48,19.32,19.47,148917.0,15.1354,15.2607,15.1354,15.2529,148917.0
2021-02-12 10:00:00,19.46,19.54,19.4,19.46,184863.0,15.245,15.3077,15.198,15.245,184863.0
2021-02-12 10:10:00,19.45,19.48,19.35,19.36,173184.0,15.2372,15.2607,15.1589,15.1667,173184.0
2021-02-12 10:20:00,19.37,19.47,19.36,19.37,77910.0,15.1745,15.2529,15.1667,15.1745,77910.0
2021-02-12 10:30:00,19.36,19.45,19.31,19.36,131346.0,15.1667,15.2372,15.1275,15.1667,131346.0
2021-02-12 10:40:00,19.36,19.37,19.28,19.31,183963.0,15.1667,15.1745,15.104,15.1275,183963.0
2021-02-12 10:50:00,19.31,19.33,19.23,19.26,154006.0,15.1275,15.1432,15.0649,15.0884,154006.0
2021-02-12 11:00:00,19.26,19.27,19.11,19.2,118977.0,15.0884,15.0962,14.9709,15.0414,118977.0
2021-02-12 11:10:00,19.19,19.37,19.19,19.37,64843.0,15.0335,15.1745,15.0335,15.1745,64843.0
2021-02-12 11:20:00,19.36,19.39,19.3,19.3,78412.0,15.1667,15.1902,15.1197,15.1197,78412.0
2021-02-12 11:30:00,19.31,19.44,19.27,19.43,100950.0,15.1275,15.2294,15.0962,15.2215,100950.0
2021-02-12 11:40:00,19.42,19.54,19.36,19.51,129994.0,15.2137,15.3077,15.1667,15.2842,129994.0
2021-02-12 11:50:00,19.52,19.6,19.52,19.58,203527.0,15.292,15.3547,15.292,15.3391,203527.0
2021-02-12 12:00:00,19.58,19.71,19.58,19.7,217222.0,15.3391,15.4409,15.3391,15.4331,217222.0
2021-02-12 12:10:00,19.69,19.82,19.68,19.73,292111.0,15.4252,15.5271,15.4174,15.4566,292111.0
2021-02-12 12:20:00,19.73,19.78,19.68,19.77,166370.0,15.4566,15.4957,15.4174,15.4879,166370.0
2021-02-12 12:30:00,19.77,19.81,19.72,19.79,135162.0,15.4879,15.5192,15.4487,15.5036,135162.0
2021-02-12 12:40:00,19.79,19.86,19.73,19.75,169186.0,15.5036,15.5584,15.4566,15.4722,169186.0
2021-02-12 12:50:00,19.74,19.82,19.72,19.8,235903.0,15.4644,15.5271,15.4487,15.5114,235903.0
2021-02-12 13:00:00,19.81,19.88,19.76,19.8,195809.0,15.5192,15.5741,15.4801,15.5114,195809.0
2021-02-12 13:10:00,19.81,19.88,19.78,19.79,255669.0,15.5192,15.5741,15.4957,15.5036,255669.0
2021-02-12 13:20:00,19.79,19.79,19.71,19.75,159381.0,15.5036,15.5036,15.4409,15.4722,159381.0
2021-02-12 13:30:00,19.75,19.75,19.68,19.7,149991.0,15.4722,15.4722,15.4174,15.4331,149991.0
2021-02-12 13:40:00,19.7,19.82,19.68,19.82,157528.0,15.4331,15.5271,15.4174,15.5271,157528.0
2021-02-12 13:50:00,19.82,19.82,19.69,19.74,125713.0,15.5271,15.5271,15.4252,15.4644,125713.0
2021-02-12 14:00:00,19.74,19.75,19.64,19.67,252691.0,15.4644,15.4722,15.3861,15.4096,252691.0
2021-02-12 14:10:00,19.68,19.78,19.66,19.76,133832.0,15.4174,15.4957,15.4017,15.4801,133832.0
2021-02-12 14:20:00,19.76,19.83,19.75,19.82,161554.0,15.4801,15.5349,15.4722,15.5271,161554.0
2021-02-12 14:30:00,19.83,19.85,19.8,19.84,134211.0,15.5349,15.5506,15.5114,15.5427,134211.0
2021-02-12 14:40:00,19.85,19.91,19.79,19.86,137183.0,15.5506,15.5976,15.5036,15.5584,137183.0
2021-02-12 14:50:00,19.86,19.91,19.84,19.87,117765.0,15.5584,15.5976,15.5427,15.5662,117765.0
2021-02-12 15:00:00,19.87,19.89,19.85,19.86,193235.0,15.5662,15.5819,15.5506,15.5584,193235.0
2021-02-12 15:10:00,19.85,19.9,19.85,19.89,134938.0,15.5506,15.5897,15.5506,15.5819,134938.0
2021-02-12 15:20:00,19.89,19.91,19.83,19.85,169203.0,15.5819,15.5976,15.5349,15.5506,169203.0
2021-02-12 15:30:00,19.84,19.95,19.81,19.92,281448.0,15.5427,15.6289,15.5192,15.6054,281448.0
2021-02-12 15:40:00,19.92,19.96,19.89,19.92,307689.0,15.6054,15.6367,15.5819,15.6054,307689.0
2021-02-12 15:50:00,19.92,20.0,19.92,19.99,922091.0,15.6054,15.6681,15.6054,15.6602,922091.0
2021-02-16 09:30:00,20.59,20.73,20.36,20.53,600684.0,16.1303,16.24,15.9501,16.0833,600684.0
2021-02-16 09:40:00,20.55,20.63,20.41,20.53,308891.0,16.099,16.1616,15.9893,16.0833,308891.0
2021-02-16 09:50:00,20.53,20.74,20.53,20.64,368258.0,16.0833,16.2478,16.0833,16.1695,368258.0
2021-02-16 10:00:00,20.65,20.76,20.53,20.73,273140.0,16.1773,16.2635,16.0833,16.24,273140.0
2021-02-16 10:10:00,20.7,20.83,20.62,20.8,251406.0,16.2165,16.3183,16.1538,16.2948,251406.0
2021-02-16 10:20:00,20.81,20.9,20.69,20.72,212832.0,16.3026,16.3731,16.2086,16.2321,212832.0
2021-02-16 10:30:00,20.72,20.74,20.61,20.64,172649.0,16.2321,16.2478,16.146,16.1695,172649.0
2021-02-16 10:40:00,20.64,20.79,20.64,20.69,244658.0,16.1695,16.287,16.1695,16.2086,244658.0
2021-02-16 10:50:00,20.69,20.78,20.6,20.71,239589.0,16.2086,16.2791,16.1381,16.2243,239589.0
2021-02-16 11:00:00,20.72,20.85,20.67,20.8,154867.0,16.2321,16.334,16.193,16.2948,154867.0
2021-02-16 11:10:00,20.8,20.83,20.7,20.73,147414.0,16.2948,16.3183,16.2165,16.24,147414.0
2021-02-16 11:20:00,20.73,20.81,20.64,20.66,120451.0,16.24,16.3026,16.1695,16.1851,120451.0
2021-02-16 11:30:00,20.66,20.82,20.61,20.81,121078.0,16.1851,16.3105,16.146,16.3026,121078.0
2021-02-16 11:40:00,20.82,20.87,20.76,20.82,120887.0,16.3105,16.3496,16.2635,16.3105,120887.0
2021-02-16 11:50:00,20.82,20.83,20.57,20.58,234774.0,16.3105,16.3183,16.1146,16.1225,234774.0
2021-02-16 12:00:00,20.58,20.61,20.5,20.51,144286.0,16.1225,16.146,16.0598,16.0676,144286.0
2021-02-16 12:10:00,20.51,20.58,20.5,20.56,126894.0,16.0676,16.1225,16.0598,16.1068,126894.0
2021-02-16 12:20:00,20.57,20.72,20.52,20.72,236936.0,16.1146,16.2321,16.0755,16.2321,236936.0
2021-02-16 12:30:00,20.71,20.9,20.71,20.9,295430.0,16.2243,16.3731,16.2243,16.3731,295430.0
2021-02-16 12:40:00,20.89,20.92,20.78,20.79,216511.0,16.3653,16.3888,16.2791,16.287,216511.0
2021-02-16 12:50:00,20.79,21.12,20.75,21.03,1495290.0,16.287,16.5455,16.2556,16.475,1495290.0
2021-02-16 13:00:00,21.02,21.05,20.72,20.8,1420229.0,16.4672,16.4907,16.2321,16.2948,1420229.0
2021-02-16 13:10:00,20.79,20.81,20.68,20.72,335046.0,16.287,16.3026,16.2008,16.2321,335046.0
2021-02-16 13:20:00,20.72,20.84,20.72,20.83,324376.0,16.2321,16.3261,16.2321,16.3183,324376.0
2021-02-16 13:30:00,20.83,20.84,20.75,20.81,156950.0,16.3183,16.3261,16.2556,16.3026,156950.0
2021-02-16 13:40:00,20.81,20.81,20.68,20.78,144432.0,16.3026,16.3026,16.2008,16.2791,144432.0
2021-02-16 13:50:00,20.78,20.9,20.77,20.82,172764.0,16.2791,16.3731,16.2713,16.3105,172764.0
2021-02-16 14:00:00,20.82,20.9,20.79,20.88,201537.0,16.3105,16.3731,16.287,16.3575,201537.0
2021-02-16 14:10:00,20.88,20.98,20.88,20.96,281649.0,16.3575,16.4358,16.3575,16.4202,281649.0
2021-02-16 14:20:00,20.96,21.02,20.93,21.02,242265.0,16.4202,16.4672,16.3966,16.4672,242265.0
2021-02-16 14:30:00,21.02,21.04,20.89,20.94,417093.0,16.4672,16.4828,16.3653,16.4045,417093.0
2021-02-16 14:40:00,20.94,21.08,20.92,21.07,151255.0,16.4045,16.5142,16.3888,16.5063,151255.0
2021-02-16 14:50:00,21.07,21.1,21.02,21.08,170188.0,16.5063,16.5298,16.4672,16.5142,170188.0
2021-02-16 15:00:00,21.08,21.11,21.05,21.05,178681.0,16.5142,16.5377,16.4907,16.4907,178681.0
2021-02-16 15:10:00,21.05,21.06,20.92,20.93,209263.0,16.4907,16.4985,16.3888,16.3966,209263.0
2021-02-16 15:20:00,20.93,20.95,20.88,20.93,233116.0,16.3966,16.4123,16.3575,16.3966,233116.0
2021-02-16 15:30:00,20.92,21.0,20.9,20.91,275246.0,16.3888,16.4515,16.3731,16.381,275246.0
2021-02-16 15:40:00,20.91,20.94,20.85,20.89,544886.0,16.381,16.4045,16.334,16.3653,544886.0
2021-02-16 15:50:00,20.89,20.91,20.76,20.9,883177.0,16.3653,16.381,16.2635,16.3731,883177.0
2021-02-17 09:30:00,20.65,20.96,20.4,20.8,1010827.0,16.1773,16.4202,15.9814,16.2948,1010827.0
2021-02-17 09:40:00,20.8,21.31,20.63,21.19,814290.0,16.2948,16.6943,16.1616,16.6003,814290.0
2021-02-17 09:50:00,21.2,21.5,21.18,21.45,807126.0,16.6082,16.8432,16.5925,16.804,807126.0
2021-02-17 10:00:00,21.46,21.91,21.45,21.83,679456.0,16.8119,17.1644,16.804,17.1017,679456.0
2021-02-17 10:10:00,21.83,21.95,21.77,21.92,498927.0,17.1017,17.1957,17.0547,17.1722,498927.0
2021-02-17 10:20:00,21.92,21.98,21.44,21.71,573053.0,17.1722,17.2192,16.7962,17.0077,573053.0
2021-02-17 10:30:00,21.7,21.72,21.4,21.5,447709.0,16.9999,17.0155,16.7648,16.8432,447709.0
2021-02-17 10:40:00,21.49,21.65,21.45,21.64,318650.0,16.8354,16.9607,16.804,16.9529,318650.0
2021-02-17 10:50:00,21.64,21.84,21.63,21.84,423777.0,16.9529,17.1095,16.945,17.1095,423777.0
2021-02-17 11:00:00,21.84,21.84,21.29,21.33,281564.0,17.1095,17.1095,16.6787,16.71,281564.0
2021-02-17 11:10:00,21.31,21.37,20.98,21.07,297625.0,16.6943,16.7413,16.4358,16.5063,297625.0
2021-02-17 11:20:00,21.07,21.3,21.07,21.3,425112.0,16.5063,16.6865,16.5063,16.6865,425112.0
2021-02-17 11:30:00,21.3,21.49,21.28,21.36,289421.0,16.6865,16.8354,16.6708,16.7335,289421.0
2021-02-17 11:40:00,21.37,21.46,21.35,21.39,140011.0,16.7413,16.8119,16.7257,16.757,140011.0
2021-02-17 11:50:00,21.39,21.46,21.21,21.38,155460.0,16.757,16.8119,16.616,16.7492,155460.0
2021-02-17 12:00:00,21.38,21.44,21.32,21.43,119308.0,16.7492,16.7962,16.7022,16.7884,119308.0
2021-02-17 12:10:00,21.43,21.46,21.39,21.44,79723.0,16.7884,16.8119,16.757,16.7962,79723.0
2021-02-17 12:20:00,21.43,21.59,21.41,21.56,199590.0,16.7884,16.9137,16.7727,16.8902,199590.0
2021-02-17 12:30:00,21.56,21.62,21.5,21.62,146581.0,16.8902,16.9372,16.8432,16.9372,146581.0
2021-02-17 12:40:00,21.62,21.68,21.54,21.62,193946.0,16.9372,16.9842,16.8745,16.9372,193946.0
2021-02-17 12:50:00,21.62,21.66,21.52,21.53,116412.0,16.9372,16.9685,16.8589,16.8667,116412.0
2021-02-17 13:00:00,21.54,21.62,21.53,21.56,87752.0,16.8745,16.9372,16.8667,16.8902,87752.0
2021-02-17 13:10:00,21.56,21.59,21.48,21.56,118117.0,16.8902,16.9137,16.8275,16.8902,118117.0
2021-02-17 13:20:00,21.57,21.58,21.51,21.56,106768.0,16.898,16.9059,16.851,16.8902,106768.0
2021-02-17 13:30:00,21.56,21.56,21.47,21.48,124264.0,16.8902,16.8902,16.8197,16.8275,124264.0
2021-02-17 13:40:00,21.49,21.61,21.43,21.47,141616.0,16.8354,16.9294,16.7884,16.8197,141616.0
2021-02-17 13:50:00,21.47,21.57,21.46,21.56,92521.0,16.8197,16.898,16.8119,16.8902,92521.0
2021-02-17 14:00:00,21.56,21.64,21.55,21.55,111717.0,16.8902,16.9529,16.8824,16.8824,111717.0
2021-02-17 14:10:00,21.55,21.61,21.55,21.6,99873.0,16.8824,16.9294,16.8824,16.9215,99873.0
2021-02-17 14:20:00,21.59,21.65,21.54,21.61,104265.0,16.9137,16.9607,16.8745,16.9294,104265.0
2021-02-17 14:30:00,21.62,21.73,21.6,21.73,110031.0,16.9372,17.0234,16.9215,17.0234,110031.0
2021-02-17 14:40:00,21.73,21.74,21.68,21.71,95040.0,17.0234,17.0312,16.9842,17.0077,95040.0
2021-02-17 14:50:00,21.71,21.79,21.71,21.76,132836.0,17.0077,17.0704,17.0077,17.0469,132836.0
2021-02-17 15:00:00,21.75,21.8,21.74,21.76,128562.0,17.039,17.0782,17.0312,17.0469,128562.0
2021-02-17 15:10:00,21.75,21.77,21.7,21.74,206622.0,17.039,17.0547,16.9999,17.0312,206622.0
2021-02-17 15:20:00,21.73,21.74,21.63,21.71,219327.0,17.0234,17.0312,16.945,17.0077,219327.0
2021-02-17 15:30:00,21.71,21.79,21.67,21.78,233918.0,17.0077,17.0704,16.9764,17.0625,233918.0
2021-02-17 15:40:00,21.78,21.84,21.72,21.73,327796.0,17.0625,17.1095,17.0155,17.0234,327796.0
2021-02-17 15:50:00,21.73,21.78,21.66,21.74,808191.0,17.0234,17.0625,16.9685,17.0312,808191.0
2021-02-18 09:30:00,21.58,21.68,21.32,21.61,294750.0,16.9059,16.9842,16.7022,16.9294,294750.0
2021-02-18 09:40:00,21.6,21.6,21.28,21.32,259894.0,16.9215,16.9215,16.6708,16.7022,259894.0
2021-02-18 09:50:00,21.33,21.34,21.14,21.16,393175.0,16.71,16.7178,16.5612,16.5768,393175.0
2021-02-18 10:00:00,21.16,21.22,20.92,21.04,361541.0,16.5768,16.6238,16.3888,16.4828,361541.0
2021-02-18 10:10:00,21.05,21.06,20.76,20.77,332392.0,16.4907,16.4985,16.2635,16.2713,332392.0
2021-02-18 10:20:00,20.78,20.9,20.72,20.79,262196.0,16.2791,16.3731,16.2321,16.287,262196.0
2021-02-18 10:30:00,20.78,20.81,20.61,20.64,372715.0,16.2791,16.3026,16.146,16.1695,372715.0
2021-02-18 10:40:00,20.65,20.94,20.64,20.89,258441.0,16.1773,16.4045,16.1695,16.3653,258441.0
2021-02-18 10:50:00,20.9,20.94,20.81,20.82,332666.0,16.3731,16.4045,16.3026,16.3105,332666.0
2021-02-18 11:00:00,20.82,20.95,20.74,20.8,499644.0,16.3105,16.4123,16.2478,16.2948,499644.0
2021-02-18 11:10:00,20.8,20.94,20.77,20.91,455902.0,16.2948,16.4045,16.2713,16.381,455902.0
2021-02-18 11:20:00,20.92,21.0,20.85,20.87,225964.0,16.3888,16.4515,16.334,16.3496,225964.0
2021-02-18 11:30:00,20.87,20.92,20.8,20.88,207671.0,16.3496,16.3888,16.2948,16.3575,207671.0
2021-02-18 11:40:00,20.88,20.96,20.86,20.94,314280.0,16.3575,16.4202,16.3418,16.4045,314280.0
2021-02-18 11:50:00,20.93,21.05,20.93,20.95,169668.0,16.3966,16.4907,16.3966,16.4123,169668.0
2021-02-18 12:00:00,20.95,20.97,20.76,20.77,176744.0,16.4123,16.428,16.2635,16.2713,176744.0
2021-02-18 12:10:00,20.77,20.77,20.61,20.67,364815.0,16.2713,16.2713,16.146,16.193,364815.0
2021-02-18 12:20:00,20.66,20.83,20.66,20.8,148072.0,16.1851,16.3183,16.1851,16.2948,148072.0
2021-02-18 12:30:00,20.8,20.83,20.77,20.81,103641.0,16.2948,16.3183,16.2713,16.3026,103641.0
2021-02-18 12:40:00,20.82,20.86,20.73,20.73,83870.0,16.3105,16.3418,16.24,16.24,83870.0
2021-02-18 12:50:00,20.73,20.76,20.68,20.69,71657.0,16.24,16.2635,16.2008,16.2086,71657.0
2021-02-18 13:00:00,20.68,20.72,20.65,20.68,129041.0,16.2008,16.2321,16.1773,16.2008,129041.0
2021-02-18 13:10:00,20.67,20.74,20.62,20.73,102773.0,16.193,16.2478,16.1538,16.24,102773.0
2021-02-18 13:20:00,20.73,20.88,20.73,20.86,126850.0,16.24,16.3575,16.24,16.3418,126850.0
2021-02-18 13:30:00,20.85,20.89,20.82,20.82,82951.0,16.334,16.3653,16.3105,16.3105,82951.0
2021-02-18 13:40:00,20.82,20.82,20.71,20.79,102382.0,16.3105,16.3105,16.2243,16.287,102382.0
2021-02-18 13:50:00,20.8,20.83,20.71,20.73,113448.0,16.2948,16.3183,16.2243,16.24,113448.0
2021-02-18 14:00:00,20.73,20.74,20.61,20.64,135041.0,16.24,16.2478,16.146,16.1695,135041.0
2021-02-18 14:10:00,20.64,20.74,20.62,20.71,83092.0,16.1695,16.2478,16.1538,16.2243,83092.0
2021-02-18 14:20:00,20.7,20.83,20.7,20.83,168367.0,16.2165,16.3183,16.2165,16.3183,168367.0
2021-02-18 14:30:00,20.83,20.86,20.79,20.84,197807.0,16.3183,16.3418,16.287,16.3261,197807.0
2021-02-18 14:40:00,20.84,20.89,20.82,20.87,139130.0,16.3261,16.3653,16.3105,16.3496,139130.0
2021-02-18 14:50:00,20.87,20.88,20.75,20.76,138023.0,16.3496,16.3575,16.2556,16.2635,138023.0
2021-02-18 15:00:00,20.75,20.75,20.68,20.7,133958.0,16.2556,16.2556,16.2008,16.2165,133958.0
2021-02-18 15:10:00,20.69,20.7,20.56,20.57,228853.0,16.2086,16.2165,16.1068,16.1146,228853.0
2021-02-18 15:20:00,20.57,20.64,20.52,20.62,176092.0,16.1146,16.1695,16.0755,16.1538,176092.0
2021-02-18 15:30:00,20.61,20.63,20.56,20.6,236790.0,16.146,16.1616,16.1068,16.1381,236790.0
2021-02-18 15:40:00,20.59,20.67,20.53,20.55,298609.0,16.1303,16.193,16.0833,16.099,298609.0
2021-02-18 15:50:00,20.56,20.57,20.49,20.54,913281.0,16.1068,16.1146,16.052,16.0911,913281.0
2021-02-19 09:30:00,20.63,20.83,20.52,20.64,472038.0,16.1616,16.3183,16.0755,16.1695,472038.0
2021-02-19 09:40:00,20.64,20.78,20.49,20.71,238266.0,16.1695,16.2791,16.052,16.2243,238266.0
2021-02-19 09:50:00,20.71,20.77,20.55,20.7,256917.0,16.2243,16.2713,16.099,16.2165,256917.0
2021-02-19 10:00:00,20.71,20.73,20.57,20.61,225621.0,16.2243,16.24,16.1146,16.146,225621.0
2021-02-19 10:10:00,20.62,20.75,20.6,20.74,217198.0,16.1538,16.2556,16.1381,16.2478,217198.0
2021-02-19 10:20:00,20.74,20.83,20.68,20.69,306243.0,16.2478,16.3183,16.2008,16.2086,306243.0
2021-02-19 10:30:00,20.69,20.76,20.68,20.73,140446.0,16.2086,16.2635,16.2008,16.24,140446.0
2021-02-19 10:40:00,20.72,20.8,20.7,20.73,214649.0,16.2321,16.2948,16.2165,16.24,214649.0
2021-02-19 10:50:00,20.73,20.8,20.71,20.73,130351.0,16.24,16.2948,16.2243,16.24,130351.0
2021-02-19 11:00:00,20.73,20.8,20.69,20.8,161928.0,16.24,16.2948,16.2086,16.2948,161928.0
2021-02-19 11:10:00,20.79,20.87,20.75,20.8,186000.0,16.287,16.3496,16.2556,16.2948,186000.0
2021-02-19 11:20:00,20.8,20.84,20.75,20.76,81950.0,16.2948,16.3261,16.2556,16.2635,81950.0
2021-02-19 11:30:00,20.75,20.76,20.69,20.71,149805.0,16.2556,16.2635,16.2086,16.2243,149805.0
2021-02-19 11:40:00,20.71,20.77,20.68,20.71,202917.0,16.2243,16.2713,16.2008,16.2243,202917.0
2021-02-19 11:50:00,20.71,20.73,20.59,20.62,254020.0,16.2243,16.24,16.1303,16.1538,254020.0
2021-02-19 12:00:00,20.61,20.65,20.57,20.6,143559.0,16.146,16.1773,16.1146,16.1381,143559.0
2021-02-19 12:10:00,20.6,20.65,20.56,20.62,135351.0,16.1381,16.1773,16.1068,16.1538,135351.0
2021-02-19 12:20:00,20.62,20.64,20.58,20.59,88619.0,16.1538,16.1695,16.1225,16.1303,88619.0
2021-02-19 12:30:00,20.59,20.62,20.54,20.55,86676.0,16.1303,16.1538,16.0911,16.099,86676.0
2021-02-19 12:40:00,20.55,20.55,20.44,20.49,181417.0,16.099,16.099,16.0128,16.052,181417.0
2021-02-19 12:50:00,20.49,20.51,20.42,20.5,114411.0,16.052,16.0676,15.9971,16.0598,114411.0
2021-02-19 13:00:00,20.49,20.49,20.39,20.39,95703.0,16.052,16.052,15.9736,15.9736,95703.0
2021-02-19 13:10:00,20.4,20.45,20.38,20.43,127585.0,15.9814,16.0206,15.9658,16.0049,127585.0
2021-02-19 13:20:00,20.44,20.57,20.41,20.57,187812.0,16.0128,16.1146,15.9893,16.1146,187812.0
2021-02-19 13:30:00,20.56,20.67,20.55,20.65,207126.0,16.1068,16.193,16.099,16.1773,207126.0
2021-02-19 13:40:00,20.65,20.74,20.63,20.7,146644.0,16.1773,16.2478,16.1616,16.2165,146644.0
2021-02-19 13:50:00,20.7,20.77,20.68,20.73,178085.0,16.2165,16.2713,16.2008,16.24,178085.0
2021-02-19 14:00:00,20.73,20.76,20.68,20.68,108798.0,16.24,16.2635,16.2008,16.2008,108798.0
2021-02-19 14:10:00,20.68,20.72,20.62,20.7,101711.0,16.2008,16.2321,16.1538,16.2165,101711.0
2021-02-19 14:20:00,20.71,20.71,20.63,20.64,138922.0,16.2243,16.2243,16.1616,16.1695,138922.0
2021-02-19 14:30:00,20.64,20.68,20.54,20.58,150462.0,16.1695,16.2008,16.0911,16.1225,150462.0
2021-02-19 14:40:00,20.58,20.7,20.55,20.7,177720.0,16.1225,16.2165,16.099,16.2165,177720.0
2021-02-19 14:50:00,20.7,20.8,20.7,20.78,141678.0,16.2165,16.2948,16.2165,16.2791,141678.0
2021-02-19 15:00:00,20.79,20.79,20.71,20.72,137495.0,16.287,16.287,16.2243,16.2321,137495.0
2021-02-19 15:10:00,20.72,20.81,20.72,20.78,224117.0,16.2321,16.3026,16.2321,16.2791,224117.0
2021-02-19 15:20:00,20.79,20.79,20.74,20.78,182164.0,16.287,16.287,16.2478,16.2791,182164.0
2021-02-19 15:30:00,20.78,20.91,20.77,20.89,267917.0,16.2791,16.381,16.2713,16.3653,267917.0
2021-02-19 15:40:00,20.89,20.91,20.78,20.79,412041.0,16.3653,16.381,16.2791,16.287,412041.0
2021-02-19 15:50:00,20.79,20.86,20.73,20.84,659360.0,16.287,16.3418,16.24,16.3261,659360.0
2021-02-22 09:30:00,21.07,21.76,20.88,21.73,833667.0,16.5063,17.0469,16.3575,17.0234,833667.0
2021-02-22 09:40:00,21.72,21.83,21.63,21.82,380779.0,17.0155,17.1017,16.945,17.0939,380779.0
2021-02-22 09:50:00,21.82,21.93,21.67,21.93,404522.0,17.0939,17.1801,16.9764,17.1801,404522.0
2021-02-22 10:00:00,21.92,22.02,21.85,22.0,489705.0,17.1722,17.2506,17.1174,17.2349,489705.0
2021-02-22 10:10:00,21.99,22.26,21.96,22.2,457196.0,17.2271,17.4386,17.2036,17.3916,457196.0
2021-02-22 10:20:00,22.21,22.38,22.2,22.35,529735.0,17.3994,17.5326,17.3916,17.5091,529735.0
2021-02-22 10:30:00,22.35,22.38,22.25,22.32,302310.0,17.5091,17.5326,17.4307,17.4856,302310.0
2021-02-22 10:40:00,22.32,22.46,22.27,22.35,575933.0,17.4856,17.5953,17.4464,17.5091,575933.0
2021-02-22 10:50:00,22.36,22.51,22.14,22.14,556897.0,17.5169,17.6344,17.3446,17.3446,556897.0
2021-02-22 11:00:00,22.14,22.16,21.98,21.99,585268.0,17.3446,17.3602,17.2192,17.2271,585268.0
2021-02-22 11:10:00,21.99,22.29,21.98,22.23,267093.0,17.2271,17.4621,17.2192,17.4151,267093.0
2021-02-22 11:20:00,22.23,22.35,22.16,22.19,262768.0,17.4151,17.5091,17.3602,17.3837,262768.0
2021-02-22 11:30:00,22.19,22.37,22.17,22.34,156224.0,17.3837,17.5248,17.3681,17.5012,156224.0
2021-02-22 11:40:00,22.34,22.37,22.2,22.26,115038.0,17.5012,17.5248,17.3916,17.4386,115038.0
2021-02-22 11:50:00,22.26,22.29,22.19,22.24,334622.0,17.4386,17.4621,17.3837,17.4229,334622.0
2021-02-22 12:00:00,22.24,22.33,22.2,22.23,359887.0,17.4229,17.4934,17.3916,17.4151,359887.0
2021-02-22 12:10:00,22.22,22.25,22.16,22.16,205924.0,17.4072,17.4307,17.3602,17.3602,205924.0
2021-02-22 12:20:00,22.15,22.17,22.04,22.14,605986.0,17.3524,17.3681,17.2662,17.3446,605986.0
2021-02-22 12:30:00,22.14,22.25,22.06,22.25,376153.0,17.3446,17.4307,17.2819,17.4307,376153.0
2021-02-22 12:40:00,22.25,22.26,22.03,22.05,184948.0,17.4307,17.4386,17.2584,17.2741,184948.0
2021-02-22 12:50:00,22.06,22.1,21.92,22.0,419940.0,17.2819,17.3132,17.1722,17.2349,419940.0
2021-02-22 13:00:00,22.0,22.0,21.84,21.85,347524.0,17.2349,17.2349,17.1095,17.1174,347524.0
2021-02-22 13:10:00,21.85,21.86,21.74,21.77,392007.0,17.1174,17.1252,17.0312,17.0547,392007.0
2021-02-22 13:20:00,21.77,21.78,21.6,21.65,440267.0,17.0547,17.0625,16.9215,16.9607,440267.0
2021-02-22 13:30:00,21.66,21.68,21.49,21.57,501316.0,16.9685,16.9842,16.8354,16.898,501316.0
2021-02-22 13:40:00,21.56,21.59,21.38,21.46,537609.0,16.8902,16.9137,16.7492,16.8119,537609.0
2021-02-22 13:50:00,21.46,21.53,21.39,21.44,366658.0,16.8119,16.8667,16.757,16.7962,366658.0
2021-02-22 14:00:00,21.45,21.57,21.44,21.5,285070.0,16.804,16.898,16.7962,16.8432,285070.0
2021-02-22 14:10:00,21.51,21.6,21.5,21.51,235988.0,16.851,16.9215,16.8432,16.851,235988.0
2021-02-22 14:20:00,21.51,21.76,21.5,21.74,366255.0,16.851,17.0469,16.8432,17.0312,366255.0
2021-02-22 14:30:00,21.75,21.79,21.61,21.64,732466.0,17.039,17.0704,16.9294,16.9529,732466.0
2021-02-22 14:40:00,21.64,21.64,21.41,21.48,787105.0,16.9529,16.9529,16.7727,16.8275,787105.0
2021-02-22 14:50:00,21.48,21.56,21.45,21.5,805174.0,16.8275,16.8902,16.804,16.8432,805174.0
2021-02-22 15:00:00,21.49,21.52,21.35,21.45,374177.0,16.8354,16.8589,16.7257,16.804,374177.0
2021-02-22 15:10:00,21.45,21.47,21.35,21.41,463505.0,16.804,16.8197,16.7257,16.7727,463505.0
2021-02-22 15:20:00,21.41,21.45,21.26,21.29,505835.0,16.7727,16.804,16.6552,16.6787,505835.0
2021-02-22 15:30:00,21.28,21.34,21.25,21.3,290844.0,16.6708,16.7178,16.6473,16.6865,290844.0
2021-02-22 15:40:00,21.31,21.36,21.26,21.32,376057.0,16.6943,16.7335,16.6552,16.7022,376057.0
2021-02-22 15:50:00,21.32,21.35,21.16,21.25,1263527.0,16.7022,16.7257,16.5768,16.6473,1263527.0
2021-02-23 09:30:00,21.39,21.41,20.25,20.32,775488.0,16.757,16.7727,15.8639,15.9188,775488.0
2021-02-23 09:40:00,20.31,20.42,19.63,19.63,561760.0,15.9109,15.9971,15.3782,15.3782,561760.0
2021-02-23 09:50:00,19.63,20.54,19.61,20.47,619657.0,15.3782,16.0911,15.3626,16.0363,619657.0
2021-02-23 10:00:00,20.46,21.06,20.43,21.05,608189.0,16.0284,16.4985,16.0049,16.4907,608189.0
2021-02-23 10:10:00,21.05,21.42,21.04,21.3,1302734.0,16.4907,16.7805,16.4828,16.6865,1302734.0
2021-02-23 10:20:00,21.29,21.53,21.29,21.34,710254.0,16.6787,16.8667,16.6787,16.7178,710254.0
2021-02-23 10:30:00,21.34,21.4,21.06,21.28,492017.0,16.7178,16.7648,16.4985,16.6708,492017.0
2021-02-23 10:40:00,21.28,21.36,21.18,21.28,543456.0,16.6708,16.7335,16.5925,16.6708,543456.0
2021-02-23 10:50:00,21.29,21.36,20.98,21.06,690519.0,16.6787,16.7335,16.4358,16.4985,690519.0
2021-02-23 11:00:00,21.06,21.3,21.05,21.18,471455.0,16.4985,16.6865,16.4907,16.5925,471455.0
2021-02-23 11:10:00,21.18,21.2,20.93,20.97,326065.0,16.5925,16.6082,16.3966,16.428,326065.0
2021-02-23 11:20:00,20.98,21.22,20.92,21.21,302956.0,16.4358,16.6238,16.3888,16.616,302956.0
2021-02-23 11:30:00,21.21,21.32,21.15,21.23,499390.0,16.616,16.7022,16.569,16.6317,499390.0
2021-02-23 11:40:00,21.23,21.28,21.09,21.12,252882.0,16.6317,16.6708,16.522,16.5455,252882.0
2021-02-23 11:50:00,21.11,21.18,21.06,21.17,272820.0,16.5377,16.5925,16.4985,16.5847,272820.0
2021-02-23 12:00:00,21.17,21.34,21.13,21.3,548608.0,16.5847,16.7178,16.5533,16.6865,548608.0
2021-02-23 12:10:00,21.29,21.58,21.27,21.58,636615.0,16.6787,16.9059,16.663,16.9059,636615.0
2021-02-23 12:20:00,21.59,21.59,21.46,21.58,338819.0,16.9137,16.9137,16.8119,16.9059,338819.0
2021-02-23 12:30:00,21.58,21.72,21.51,21.55,323587.0,16.9059,17.0155,16.851,16.8824,323587.0
2021-02-23 12:40:00,21.55,21.68,21.51,21.61,207305.0,16.8824,16.9842,16.851,16.9294,207305.0
2021-02-23 12:50:00,21.6,21.63,21.36,21.36,396914.0,16.9215,16.945,16.7335,16.7335,396914.0
2021-02-23 13:00:00,21.37,21.48,21.3,21.34,242456.0,16.7413,16.8275,16.6865,16.7178,242456.0
2021-02-23 13:10:00,21.34,21.49,21.28,21.46,126323.0,16.7178,16.8354,16.6708,16.8119,126323.0
2021-02-23 13:20:00,21.47,21.54,21.41,21.45,135082.0,16.8197,16.8745,16.7727,16.804,135082.0
2021-02-23 13:30:00,21.45,21.56,21.39,21.55,164992.0,16.804,16.8902,16.757,16.8824,164992.0
2021-02-23 13:40:00,21.55,21.56,21.38,21.4,129100.0,16.8824,16.8902,16.7492,16.7648,129100.0
2021-02-23 13:50:00,21.4,21.55,21.39,21.53,137681.0,16.7648,16.8824,16.757,16.8667,137681.0
2021-02-23 14:00:00,21.53,21.65,21.51,21.6,126257.0,16.8667,16.9607,16.851,16.9215,126257.0
2021-02-23 14:10:00,21.6,21.66,21.57,21.64,209731.0,16.9215,16.9685,16.898,16.9529,209731.0
2021-02-23 14:20:00,21.64,21.69,21.62,21.66,146758.0,16.9529,16.992,16.9372,16.9685,146758.0
2021-02-23 14:30:00,21.67,21.7,21.51,21.57,165967.0,16.9764,16.9999,16.851,16.898,165967.0
2021-02-23 14:40:00,21.57,21.66,21.56,21.64,232003.0,16.898,16.9685,16.8902,16.9529,232003.0
2021-02-23 14:50:00,21.64,21.68,21.6,21.66,212523.0,16.9529,16.9842,16.9215,16.9685,212523.0
2021-02-23 15:00:00,21.66,21.71,21.61,21.68,249083.0,16.9685,17.0077,16.9294,16.9842,249083.0
2021-02-23 15:10:00,21.68,21.75,21.61,21.68,297975.0,16.9842,17.039,16.9294,16.9842,297975.0
2021-02-23 15:20:00,21.67,21.71,21.56,21.67,333625.0,16.9764,17.0077,16.8902,16.9764,333625.0
2021-02-23 15:30:00,21.68,21.71,21.64,21.65,457923.0,16.9842,17.0077,16.9529,16.9607,457923.0
2021-02-23 15:40:00,21.65,21.69,21.54,21.54,676593.0,16.9607,16.992,16.8745,16.8745,676593.0
2021-02-23 15:50:00,21.54,21.67,21.54,21.58,1045630.0,16.8745,16.9764,16.8745,16.9059,1045630.0
2021-02-24 09:30:00,21.7,21.76,21.32,21.44,529060.0,16.9999,17.0469,16.7022,16.7962,529060.0
2021-02-24 09:40:00,21.45,21.81,21.45,21.81,425074.0,16.804,17.086,16.804,17.086,425074.0
2021-02-24 09:50:00,21.82,22.16,21.73,22.15,460362.0,17.0939,17.3602,17.0234,17.3524,460362.0
2021-02-24 10:00:00,22.15,22.21,21.89,22.01,367566.0,17.3524,17.3994,17.1487,17.2427,367566.0
2021-02-24 10:10:00,22.01,22.19,21.99,22.04,256607.0,17.2427,17.3837,17.2271,17.2662,256607.0
2021-02-24 10:20:00,22.03,22.09,21.91,21.99,217067.0,17.2584,17.3054,17.1644,17.2271,217067.0
2021-02-24 10:30:00,21.99,22.14,21.94,22.08,372884.0,17.2271,17.3446,17.1879,17.2976,372884.0
2021-02-24 10:40:00,22.07,22.17,21.91,21.95,338442.0,17.2897,17.3681,17.1644,17.1957,338442.0
2021-02-24 10:50:00,21.95,22.08,21.92,21.95,171648.0,17.1957,17.2976,17.1722,17.1957,171648.0
2021-02-24 11:00:00,21.95,22.12,21.95,22.07,259090.0,17.1957,17.3289,17.1957,17.2897,259090.0
2021-02-24 11:10:00,22.08,22.13,22.03,22.07,247014.0,17.2976,17.3367,17.2584,17.2897,247014.0
2021-02-24 11:20:00,22.06,22.15,22.01,22.08,700911.0,17.2819,17.3524,17.2427,17.2976,700911.0
2021-02-24 11:30:00,22.09,22.26,22.05,22.19,628449.0,17.3054,17.4386,17.2741,17.3837,628449.0
2021-02-24 11:40:00,22.2,22.2,21.91,21.99,406409.0,17.3916,17.3916,17.1644,17.2271,406409.0
2021-02-24 11:50:00,21.99,22.0,21.75,21.95,587602.0,17.2271,17.2349,17.039,17.1957,587602.0
2021-02-24 12:00:00,21.96,22.17,21.96,22.13,205279.0,17.2036,17.3681,17.2036,17.3367,205279.0
2021-02-24 12:10:00,22.13,22.2,22.08,22.19,214247.0,17.3367,17.3916,17.2976,17.3837,214247.0
2021-02-24 12:20:00,22.18,22.38,22.17,22.38,508120.0,17.3759,17.5326,17.3681,17.5326,508120.0
2021-02-24 12:30:00,22.39,22.4,22.23,22.36,318632.0,17.5404,17.5483,17.4151,17.5169,318632.0
2021-02-24 12:40:00,22.36,22.41,22.29,22.35,257596.0,17.5169,17.5561,17.4621,17.5091,257596.0
2021-02-24 12:50:00,22.35,22.4,22.21,22.21,184397.0,17.5091,17.5483,17.3994,17.3994,184397.0
2021-02-24 13:00:00,22.21,22.28,22.17,22.28,157906.0,17.3994,17.4542,17.3681,17.4542,157906.0
2021-02-24 13:10:00,22.28,22.34,22.26,22.34,97148.0,17.4542,17.5012,17.4386,17.5012,97148.0
2021-02-24 13:20:00,22.34,22.4,22.28,22.39,205818.0,17.5012,17.5483,17.4542,17.5404,205818.0
2021-02-24 13:30:00,22.4,22.45,22.36,22.43,276505.0,17.5483,17.5874,17.5169,17.5718,276505.0
2021-02-24 13:40:00,22.43,22.44,22.29,22.32,257510.0,17.5718,17.5796,17.4621,17.4856,257510.0
2021-02-24 13:50:00,22.31,22.32,22.22,22.24,169841.0,17.4777,17.4856,17.4072,17.4229,169841.0
2021-02-24 14:00:00,22.25,22.26,22.11,22.19,187313.0,17.4307,17.4386,17.3211,17.3837,187313.0
2021-02-24 14:10:00,22.19,22.26,22.18,22.25,150328.0,17.3837,17.4386,17.3759,17.4307,150328.0
2021-02-24 14:20:00,22.25,22.29,22.2,22.28,220109.0,17.4307,17.4621,17.3916,17.4542,220109.0
2021-02-24 14:30:00,22.28,22.4,22.27,22.39,166705.0,17.4542,17.5483,17.4464,17.5404,166705.0
2021-02-24 14:40:00,22.39,22.4,22.24,22.25,209830.0,17.5404,17.5483,17.4229,17.4307,209830.0
2021-02-24 14:50:00,22.25,22.39,22.25,22.37,181815.0,17.4307,17.5404,17.4307,17.5248,181815.0
2021-02-24 15:00:00,22.37,22.38,22.3,22.31,315472.0,17.5248,17.5326,17.4699,17.4777,315472.0
2021-02-24 15:10:00,22.3,22.35,22.27,22.27,273932.0,17.4699,17.5091,17.4464,17.4464,273932.0
2021-02-24 15:20:00,22.27,22.32,22.23,22.29,283897.0,17.4464,17.4856,17.4151,17.4621,283897.0
2021-02-24 15:30:00,22.28,22.34,22.24,22.29,380159.0,17.4542,17.5012,17.4229,17.4621,380159.0
2021-02-24 15:40:00,22.29,22.3,22.17,22.25,548821.0,17.4621,17.4699,17.3681,17.4307,548821.0
2021-02-24 15:50:00,22.25,22.29,22.21,22.27,1294016.0,17.4307,17.4621,17.3994,17.4464,1294016.0
2021-02-25 09:30:00,22.39,22.43,22.06,22.35,685939.0,17.5404,17.5718,17.2819,17.5091,685939.0
2021-02-25 09:40:00,22.35,22.45,22.2,22.33,454372.0,17.5091,17.5874,17.3916,17.4934,454372.0
2021-02-25 09:50:00,22.34,22.48,22.23,22.42,402565.0,17.5012,17.6109,17.4151,17.5639,402565.0
2021-02-25 10:00:00,22.43,22.54,22.27,22.44,621819.0,17.5718,17.6579,17.4464,17.5796,621819.0
2021-02-25 10:10:00,22.45,22.59,22.38,22.57,298255.0,17.5874,17.6971,17.5326,17.6814,298255.0
2021-02-25 10:20:00,22.58,22.66,22.44,22.53,351747.0,17.6893,17.7519,17.5796,17.6501,351747.0
2021-02-25 10:30:00,22.52,22.56,22.2,22.26,537647.0,17.6423,17.6736,17.3916,17.4386,537647.0
2021-02-25 10:40:00,22.25,22.51,22.12,22.13,461179.0,17.4307,17.6344,17.3289,17.3367,461179.0
2021-02-25 10:50:00,22.13,22.32,22.06,22.22,462268.0,17.3367,17.4856,17.2819,17.4072,462268.0
2021-02-25 11:00:00,22.22,22.3,22.07,22.15,330506.0,17.4072,17.4699,17.2897,17.3524,330506.0
2021-02-25 11:10:00,22.15,22.25,22.08,22.16,283297.0,17.3524,17.4307,17.2976,17.3602,283297.0
2021-02-25 11:20:00,22.17,22.33,22.1,22.3,321913.0,17.3681,17.4934,17.3132,17.4699,321913.0
2021-02-25 11:30:00,22.3,22.33,22.19,22.27,239125.0,17.4699,17.4934,17.3837,17.4464,239125.0
2021-02-25 11:40:00,22.27,22.28,22.12,22.16,236950.0,17.4464,17.4542,17.3289,17.3602,236950.0
2021-02-25 11:50:00,22.15,22.28,22.07,22.2,278273.0,17.3524,17.4542,17.2897,17.3916,278273.0
2021-02-25 12:00:00,22.2,22.22,22.11,22.14,197388.0,17.3916,17.4072,17.3211,17.3446,197388.0
2021-02-25 12:10:00,22.15,22.19,22.02,22.04,394345.0,17.3524,17.3837,17.2506,17.2662,394345.0
2021-02-25 12:20:00,22.04,22.05,21.92,21.96,301833.0,17.2662,17.2741,17.1722,17.2036,301833.0
2021-02-25 12:30:00,21.96,21.96,21.77,21.9,236962.0,17.2036,17.2036,17.0547,17.1566,236962.0
2021-02-25 12:40:00,21.9,21.91,21.79,21.81,142034.0,17.1566,17.1644,17.0704,17.086,142034.0
2021-02-25 12:50:00,21.81,21.83,21.48,21.54,528516.0,17.086,17.1017,16.8275,16.8745,528516.0
2021-02-25 13:00:00,21.53,21.59,21.26,21.4,477703.0,16.8667,16.9137,16.6552,16.7648,477703.0
2021-02-25 13:10:00,21.41,21.58,21.33,21.58,334550.0,16.7727,16.9059,16.71,16.9059,334550.0
2021-02-25 13:20:00,21.58,21.73,21.57,21.71,347194.0,16.9059,17.0234,16.898,17.0077,347194.0
2021-02-25 13:30:00,21.7,21.72,21.52,21.61,756151.0,16.9999,17.0155,16.8589,16.9294,756151.0
2021-02-25 13:40:00,21.61,21.77,21.57,21.72,368181.0,16.9294,17.0547,16.898,17.0155,368181.0
2021-02-25 13:50:00,21.72,21.73,21.51,21.59,320172.0,17.0155,17.0234,16.851,16.9137,320172.0
2021-02-25 14:00:00,21.59,21.88,21.57,21.83,216921.0,16.9137,17.1409,16.898,17.1017,216921.0
2021-02-25 14:10:00,21.83,21.99,21.82,21.97,226855.0,17.1017,17.2271,17.0939,17.2114,226855.0
2021-02-25 14:20:00,21.98,22.02,21.93,21.94,243543.0,17.2192,17.2506,17.1801,17.1879,243543.0
2021-02-25 14:30:00,21.93,21.96,21.79,21.8,151659.0,17.1801,17.2036,17.0704,17.0782,151659.0
2021-02-25 14:40:00,21.8,21.87,21.74,21.78,180142.0,17.0782,17.133,17.0312,17.0625,180142.0
2021-02-25 14:50:00,21.78,21.84,21.68,21.71,186271.0,17.0625,17.1095,16.9842,17.0077,186271.0
2021-02-25 15:00:00,21.71,21.76,21.45,21.48,195988.0,17.0077,17.0469,16.804,16.8275,195988.0
2021-02-25 15:10:00,21.48,21.54,21.38,21.45,245351.0,16.8275,16.8745,16.7492,16.804,245351.0
2021-02-25 15:20:00,21.45,21.53,21.38,21.41,193522.0,16.804,16.8667,16.7492,16.7727,193522.0
2021-02-25 15:30:00,21.4,21.46,21.24,21.3,306632.0,16.7648,16.8119,16.6395,16.6865,306632.0
2021-02-25 15:40:00,21.3,21.32,21.23,21.29,1112199.0,16.6865,16.7022,16.6317,16.6787,1112199.0
2021-02-25 15:50:00,21.29,21.42,21.24,21.35,1078876.0,16.6787,16.7805,16.6395,16.7257,1078876.0
2021-02-26 09:30:00,21.02,21.38,20.76,21.21,502427.0,16.4672,16.7492,16.2635,16.616,502427.0
2021-02-26 09:40:00,21.19,21.59,21.18,21.32,411098.0,16.6003,16.9137,16.5925,16.7022,411098.0
2021-02-26 09:50:00,21.32,21.33,20.76,20.77,498273.0,16.7022,16.71,16.2635,16.2713,498273.0
2021-02-26 10:00:00,20.78,20.94,20.56,20.59,479037.0,16.2791,16.4045,16.1068,16.1303,479037.0
2021-02-26 10:10:00,20.58,20.87,20.57,20.8,277855.0,16.1225,16.3496,16.1146,16.2948,277855.0
2021-02-26 10:20:00,20.8,20.85,20.43,20.45,402432.0,16.2948,16.334,16.0049,16.0206,402432.0
2021-02-26 10:30:00,20.45,20.98,20.36,20.93,597450.0,16.0206,16.4358,15.9501,16.3966,597450.0
2021-02-26 10:40:00,20.92,21.11,20.83,21.1,436415.0,16.3888,16.5377,16.3183,16.5298,436415.0
2021-02-26 10:50:00,21.09,21.12,20.83,20.87,239584.0,16.522,16.5455,16.3183,16.3496,239584.0
2021-02-26 11:00:00,20.88,21.28,20.82,21.24,217676.0,16.3575,16.6708,16.3105,16.6395,217676.0
2021-02-26 11:10:00,21.25,21.37,21.12,21.21,191498.0,16.6473,16.7413,16.5455,16.616,191498.0
2021-02-26 11:20:00,21.21,21.33,21.18,21.26,182977.0,16.616,16.71,16.5925,16.6552,182977.0
2021-02-26 11:30:00,21.25,21.4,21.23,21.32,219042.0,16.6473,16.7648,16.6317,16.7022,219042.0
2021-02-26 11:40:00,21.32,21.41,21.22,21.27,174325.0,16.7022,16.7727,16.6238,16.663,174325.0
2021-02-26 11:50:00,21.28,21.33,21.11,21.32,206328.0,16.6708,16.71,16.5377,16.7022,206328.0
2021-02-26 12:00:00,21.33,21.64,21.32,21.63,218014.0,16.71,16.9529,16.7022,16.945,218014.0
2021-02-26 12:10:00,21.64,21.68,21.56,21.65,190004.0,16.9529,16.9842,16.8902,16.9607,190004.0
2021-02-26 12:20:00,21.64,21.77,21.6,21.67,251851.0,16.9529,17.0547,16.9215,16.9764,251851.0
2021-02-26 12:30:00,21.67,21.76,21.62,21.66,111705.0,16.9764,17.0469,16.9372,16.9685,111705.0
2021-02-26 12:40:00,21.65,21.7,21.54,21.55,104227.0,16.9607,16.9999,16.8745,16.8824,104227.0
2021-02-26 12:50:00,21.55,21.59,21.41,21.45,142965.0,16.8824,16.9137,16.7727,16.804,142965.0
2021-02-26 13:00:00,21.44,21.55,21.42,21.54,114381.0,16.7962,16.8824,16.7805,16.8745,114381.0
2021-02-26 13:10:00,21.54,21.61,21.49,21.61,110219.0,16.8745,16.9294,16.8354,16.9294,110219.0
2021-02-26 13:20:00,21.6,21.69,21.59,21.67,130756.0,16.9215,16.992,16.9137,16.9764,130756.0
2021-02-26 13:30:00,21.68,21.69,21.42,21.43,172488.0,16.9842,16.992,16.7805,16.7884,172488.0
2021-02-26 13:40:00,21.42,21.55,21.34,21.42,206995.0,16.7805,16.8824,16.7178,16.7805,206995.0
2021-02-26 13:50:00,21.43,21.48,21.33,21.34,420745.0,16.7884,16.8275,16.71,16.7178,420745.0
2021-02-26 14:00:00,21.35,21.45,21.28,21.34,210603.0,16.7257,16.804,16.6708,16.7178,210603.0
2021-02-26 14:10:00,21.34,21.4,21.25,21.27,377478.0,16.7178,16.7648,16.6473,16.663,377478.0
2021-02-26 14:20:00,21.28,21.37,21.18,21.2,171543.0,16.6708,16.7413,16.5925,16.6082,171543.0
2021-02-26 14:30:00,21.19,21.27,21.16,21.23,175182.0,16.6003,16.663,16.5768,16.6317,175182.0
2021-02-26 14:40:00,21.23,21.29,21.17,21.29,141310.0,16.6317,16.6787,16.5847,16.6787,141310.0
2021-02-26 14:50:00,21.29,21.41,21.26,21.39,249224.0,16.6787,16.7727,16.6552,16.757,249224.0
2021-02-26 15:00:00,21.39,21.48,21.35,21.45,279308.0,16.757,16.8275,16.7257,16.804,279308.0
2021-02-26 15:10:00,21.44,21.47,21.37,21.39,185466.0,16.7962,16.8197,16.7413,16.757,185466.0
2021-02-26 15:20:00,21.39,21.42,21.28,21.3,227721.0,16.757,16.7805,16.6708,16.6865,227721.0
2021-02-26 15:30:00,21.31,21.44,21.29,21.43,316314.0,16.6943,16.7962,16.6787,16.7884,316314.0
2021-02-26 15:40:00,21.42,21.66,21.41,21.65,658058.0,16.7805,16.9685,16.7727,16.9607,658058.0
2021-02-26 15:50:00,21.66,21.67,21.53,21.53,2015722.0,16.9685,16.9764,16.8667,16.8667,2015722.0
2021-03-01 09:30:00,22.05,22.2,21.85,22.07,358092.0,17.2741,17.3916,17.1174,17.2897,358092.0
2021-03-01 09:40:00,22.08,22.34,22.07,22.15,460843.0,17.2976,17.5012,17.2897,17.3524,460843.0
2021-03-01 09:50:00,22.16,22.32,22.01,22.3,272677.0,17.3602,17.4856,17.2427,17.4699,272677.0
2021-03-01 10:00:00,22.29,22.53,22.24,22.47,301922.0,17.4621,17.6501,17.4229,17.6031,301922.0
2021-03-01 10:10:00,22.47,22.53,22.45,22.51,305899.0,17.6031,17.6501,17.5874,17.6344,305899.0
2021-03-01 10:20:00,22.51,22.55,22.27,22.33,337479.0,17.6344,17.6658,17.4464,17.4934,337479.0
2021-03-01 10:30:00,22.34,22.46,22.29,22.34,150197.0,17.5012,17.5953,17.4621,17.5012,150197.0
2021-03-01 10:40:00,22.33,22.49,22.33,22.42,144472.0,17.4934,17.6188,17.4934,17.5639,144472.0
2021-03-01 10:50:00,22.43,22.47,22.28,22.41,296023.0,17.5718,17.6031,17.4542,17.5561,296023.0
2021-03-01 11:00:00,22.41,22.48,22.34,22.45,120418.0,17.5561,17.6109,17.5012,17.5874,120418.0
2021-03-01 11:10:00,22.45,22.62,22.44,22.58,360761.0,17.5874,17.7206,17.5796,17.6893,360761.0
2021-03-01 11:20:00,22.59,22.61,22.54,22.56,232504.0,17.6971,17.7128,17.6579,17.6736,232504.0
2021-03-01 11:30:00,22.56,22.6,22.52,22.55,116022.0,17.6736,17.7049,17.6423,17.6658,116022.0
2021-03-01 11:40:00,22.55,22.56,22.32,22.37,117024.0,17.6658,17.6736,17.4856,17.5248,117024.0
2021-03-01 11:50:00,22.37,22.44,22.33,22.44,101742.0,17.5248,17.5796,17.4934,17.5796,101742.0
2021-03-01 12:00:00,22.45,22.5,22.4,22.47,113219.0,17.5874,17.6266,17.5483,17.6031,113219.0
2021-03-01 12:10:00,22.47,22.5,22.38,22.43,96998.0,17.6031,17.6266,17.5326,17.5718,96998.0
2021-03-01 12:20:00,22.42,22.46,22.37,22.44,298229.0,17.5639,17.5953,17.5248,17.5796,298229.0
2021-03-01 12:30:00,22.45,22.6,22.44,22.59,161226.0,17.5874,17.7049,17.5796,17.6971,161226.0
2021-03-01 12:40:00,22.59,22.59,22.48,22.53,99453.0,17.6971,17.6971,17.6109,17.6501,99453.0
2021-03-01 12:50:00,22.54,22.57,22.3,22.3,125146.0,17.6579,17.6814,17.4699,17.4699,125146.0
2021-03-01 13:00:00,22.3,22.31,22.18,22.21,164917.0,17.4699,17.4777,17.3759,17.3994,164917.0
2021-03-01 13:10:00,22.21,22.24,22.03,22.04,161355.0,17.3994,17.4229,17.2584,17.2662,161355.0
2021-03-01 13:20:00,22.03,22.19,22.02,22.19,137403.0,17.2584,17.3837,17.2506,17.3837,137403.0
2021-03-01 13:30:00,22.19,22.26,22.14,22.15,114532.0,17.3837,17.4386,17.3446,17.3524,114532.0
2021-03-01 13:40:00,22.16,22.2,22.1,22.13,200872.0,17.3602,17.3916,17.3132,17.3367,200872.0
2021-03-01 13:50:00,22.12,22.3,22.09,22.27,220209.0,17.3289,17.4699,17.3054,17.4464,220209.0
2021-03-01 14:00:00,22.27,22.32,22.18,22.26,326844.0,17.4464,17.4856,17.3759,17.4386,326844.0
2021-03-01 14:10:00,22.26,22.4,22.23,22.29,208683.0,17.4386,17.5483,17.4151,17.4621,208683.0
2021-03-01 14:20:00,22.28,22.43,22.27,22.43,211424.0,17.4542,17.5718,17.4464,17.5718,211424.0
2021-03-01 14:30:00,22.43,22.46,22.39,22.43,181177.0,17.5718,17.5953,17.5404,17.5718,181177.0
2021-03-01 14:40:00,22.43,22.52,22.42,22.51,183754.0,17.5718,17.6423,17.5639,17.6344,183754.0
2021-03-01 14:50:00,22.52,22.54,22.46,22.48,256673.0,17.6423,17.6579,17.5953,17.6109,256673.0
2021-03-01 15:00:00,22.47,22.48,22.35,22.35,140735.0,17.6031,17.6109,17.5091,17.5091,140735.0
2021-03-01 15:10:00,22.35,22.35,22.27,22.33,145896.0,17.5091,17.5091,17.4464,17.4934,145896.0
2021-03-01 15:20:00,22.32,22.33,22.21,22.26,213231.0,17.4856,17.4934,17.3994,17.4386,213231.0
2021-03-01 15:30:00,22.26,22.33,22.16,22.18,512940.0,17.4386,17.4934,17.3602,17.3759,512940.0
2021-03-01 15:40:00,22.18,22.36,22.17,22.33,496963.0,17.3759,17.5169,17.3681,17.4934,496963.0
2021-03-01 15:50:00,22.32,22.42,22.31,22.39,1286750.0,17.4856,17.5639,17.4777,17.5404,1286750.0
2021-03-02 09:30:00,22.49,22.98,22.3,22.84,371552.0,17.6188,18.0026,17.4699,17.893,371552.0
2021-03-02 09:40:00,22.85,23.05,22.75,22.84,447320.0,17.9008,18.0575,17.8224,17.893,447320.0
2021-03-02 09:50:00,22.84,23.03,22.68,22.83,394354.0,17.893,18.0418,17.7676,17.8851,394354.0
2021-03-02 10:00:00,22.82,22.96,22.74,22.93,328931.0,17.8773,17.987,17.8146,17.9635,328931.0
2021-03-02 10:10:00,22.93,23.11,22.8,23.09,567189.0,17.9635,18.1045,17.8616,18.0888,567189.0
2021-03-02 10:20:00,23.09,23.14,22.85,22.86,700365.0,18.0888,18.128,17.9008,17.9086,700365.0
2021-03-02 10:30:00,22.85,23.0,22.78,22.79,245603.0,17.9008,18.0183,17.8459,17.8538,245603.0
2021-03-02 10:40:00,22.79,23.17,22.78,23.17,193596.0,17.8538,18.1515,17.8459,18.1515,193596.0
2021-03-02 10:50:00,23.17,23.17,23.08,23.11,170929.0,18.1515,18.1515,18.081,18.1045,170929.0
2021-03-02 11:00:00,23.11,23.16,22.9,23.07,167296.0,18.1045,18.1436,17.94,18.0731,167296.0
2021-03-02 11:10:00,23.07,23.16,22.97,23.15,242671.0,18.0731,18.1436,17.9948,18.1358,242671.0
2021-03-02 11:20:00,23.15,23.18,22.89,22.96,307798.0,18.1358,18.1593,17.9321,17.987,307798.0
2021-03-02 11:30:00,22.96,22.98,22.77,22.8,153261.0,17.987,18.0026,17.8381,17.8616,153261.0
2021-03-02 11:40:00,22.8,22.88,22.7,22.81,205502.0,17.8616,17.9243,17.7833,17.8694,205502.0
2021-03-02 11:50:00,22.8,22.89,22.74,22.85,102630.0,17.8616,17.9321,17.8146,17.9008,102630.0
2021-03-02 12:00:00,22.84,22.85,22.7,22.79,171197.0,17.893,17.9008,17.7833,17.8538,171197.0
2021-03-02 12:10:00,22.79,22.88,22.77,22.85,142228.0,17.8538,17.9243,17.8381,17.9008,142228.0
2021-03-02 12:20:00,22.86,22.87,22.76,22.82,108048.0,17.9086,17.9165,17.8303,17.8773,108048.0
2021-03-02 12:30:00,22.82,22.84,22.77,22.83,220474.0,17.8773,17.893,17.8381,17.8851,220474.0
2021-03-02 12:40:00,22.83,22.84,22.66,22.66,160082.0,17.8851,17.893,17.7519,17.7519,160082.0
2021-03-02 12:50:00,22.66,22.84,22.65,22.83,101169.0,17.7519,17.893,17.7441,17.8851,101169.0
2021-03-02 13:00:00,22.83,22.84,22.76,22.8,201370.0,17.8851,17.893,17.8303,17.8616,201370.0
2021-03-02 13:10:00,22.81,22.82,22.77,22.78,109460.0,17.8694,17.8773,17.8381,17.8459,109460.0
2021-03-02 13:20:00,22.78,22.84,22.73,22.84,124561.0,17.8459,17.893,17.8068,17.893,124561.0
2021-03-02 13:30:00,22.83,22.87,22.79,22.86,83080.0,17.8851,17.9165,17.8538,17.9086,83080.0
2021-03-02 13:40:00,22.86,22.91,22.82,22.88,106787.0,17.9086,17.9478,17.8773,17.9243,106787.0
2021-03-02 13:50:00,22.89,22.89,22.77,22.79,154859.0,17.9321,17.9321,17.8381,17.8538,154859.0
2021-03-02 14:00:00,22.79,22.85,22.61,22.71,214656.0,17.8538,17.9008,17.7128,17.7911,214656.0
2021-03-02 14:10:00,22.71,22.72,22.65,22.7,120377.0,17.7911,17.7989,17.7441,17.7833,120377.0
2021-03-02 14:20:00,22.7,22.74,22.5,22.5,128660.0,17.7833,17.8146,17.6266,17.6266,128660.0
2021-03-02 14:30:00,22.5,22.63,22.5,22.61,124575.0,17.6266,17.7284,17.6266,17.7128,124575.0
2021-03-02 14:40:00,22.61,22.69,22.57,22.68,104847.0,17.7128,17.7754,17.6814,17.7676,104847.0
2021-03-02 14:50:00,22.69,22.71,22.62,22.64,145984.0,17.7754,17.7911,17.7206,17.7363,145984.0
2021-03-02 15:00:00,22.65,22.69,22.61,22.66,113797.0,17.7441,17.7754,17.7128,17.7519,113797.0
2021-03-02 15:10:00,22.67,22.71,22.64,22.66,147200.0,17.7598,17.7911,17.7363,17.7519,147200.0
2021-03-02 15:20:00,22.66,22.68,22.5,22.52,173161.0,17.7519,17.7676,17.6266,17.6423,173161.0
2021-03-02 15:30:00,22.51,22.55,22.45,22.53,210281.0,17.6344,17.6658,17.5874,17.6501,210281.0
2021-03-02 15:40:00,22.53,22.64,22.5,22.62,258897.0,17.6501,17.7363,17.6266,17.7206,258897.0
2021-03-02 15:50:00,22.62,22.65,22.46,22.48,884935.0,17.7206,17.7441,17.5953,17.6109,884935.0
2021-03-03 09:30:00,22.74,23.16,22.7,23.07,512708.0,17.8146,18.1436,17.7833,18.0731,512708.0
2021-03-03 09:40:00,23.08,23.11,22.85,23.01,436875.0,18.081,18.1045,17.9008,18.0261,436875.0
2021-03-03 09:50:00,23.02,23.27,23.02,23.08,392504.0,18.034,18.2298,18.034,18.081,392504.0
2021-03-03 10:00:00,23.08,23.25,23.07,23.23,413332.0,18.081,18.2141,18.0731,18.1985,413332.0
2021-03-03 10:10:00,23.22,23.32,23.08,23.14,412505.0,18.1906,18.269,18.081,18.128,412505.0
2021-03-03 10:20:00,23.15,23.5,23.12,23.34,357701.0,18.1358,18.41,18.1123,18.2847,357701.0
2021-03-03 10:30:00,23.35,23.48,23.13,23.4,640011.0,18.2925,18.3943,18.1201,18.3317,640011.0
2021-03-03 10:40:00,23.39,23.41,23.19,23.23,540807.0,18.3238,18.3395,18.1671,18.1985,540807.0
2021-03-03 10:50:00,23.24,23.41,23.17,23.33,471114.0,18.2063,18.3395,18.1515,18.2768,471114.0
2021-03-03 11:00:00,23.33,23.38,23.19,23.2,363435.0,18.2768,18.316,18.1671,18.175,363435.0
2021-03-03 11:10:00,23.19,23.28,23.14,23.25,285026.0,18.1671,18.2376,18.128,18.2141,285026.0
2021-03-03 11:20:00,23.25,23.33,23.22,23.26,216865.0,18.2141,18.2768,18.1906,18.222,216865.0
2021-03-03 11:30:00,23.25,23.28,23.18,23.21,186789.0,18.2141,18.2376,18.1593,18.1828,186789.0
2021-03-03 11:40:00,23.2,23.26,23.16,23.18,193052.0,18.175,18.222,18.1436,18.1593,193052.0
2021-03-03 11:50:00,23.18,23.22,23.13,23.13,178341.0,18.1593,18.1906,18.1201,18.1201,178341.0
2021-03-03 12:00:00,23.12,23.16,23.08,23.11,183327.0,18.1123,18.1436,18.081,18.1045,183327.0
2021-03-03 12:10:00,23.1,23.21,23.09,23.14,210024.0,18.0966,18.1828,18.0888,18.128,210024.0
2021-03-03 12:20:00,23.14,23.22,23.12,23.18,219460.0,18.128,18.1906,18.1123,18.1593,219460.0
2021-03-03 12:30:00,23.18,23.2,23.08,23.14,371016.0,18.1593,18.175,18.081,18.128,371016.0
2021-03-03 12:40:00,23.14,23.2,23.09,23.18,279452.0,18.128,18.175,18.0888,18.1593,279452.0
2021-03-03 12:50:00,23.18,23.23,23.09,23.11,288966.0,18.1593,18.1985,18.0888,18.1045,288966.0
2021-03-03 13:00:00,23.11,23.26,23.09,23.24,258597.0,18.1045,18.222,18.0888,18.2063,258597.0
2021-03-03 13:10:00,23.24,23.36,23.23,23.35,211476.0,18.2063,18.3003,18.1985,18.2925,211476.0
2021-03-03 13:20:00,23.35,23.35,23.25,23.31,161488.0,18.2925,18.2925,18.2141,18.2612,161488.0
2021-03-03 13:30:00,23.3,23.4,23.25,23.4,161136.0,18.2533,18.3317,18.2141,18.3317,161136.0
2021-03-03 13:40:00,23.39,23.41,23.32,23.33,162891.0,18.3238,18.3395,18.269,18.2768,162891.0
2021-03-03 13:50:00,23.34,23.35,23.12,23.16,161225.0,18.2847,18.2925,18.1123,18.1436,161225.0
2021-03-03 14:00:00,23.17,23.21,22.9,22.98,153427.0,18.1515,18.1828,17.94,18.0026,153427.0
2021-03-03 14:10:00,22.99,23.11,22.93,23.0,286811.0,18.0105,18.1045,17.9635,18.0183,286811.0
2021-03-03 14:20:00,23.0,23.04,22.91,22.93,113766.0,18.0183,18.0496,17.9478,17.9635,113766.0
2021-03-03 14:30:00,22.93,23.01,22.85,22.95,167114.0,17.9635,18.0261,17.9008,17.9791,167114.0
2021-03-03 14:40:00,22.94,23.08,22.94,23.07,197767.0,17.9713,18.081,17.9713,18.0731,197767.0
2021-03-03 14:50:00,23.07,23.15,23.04,23.1,235298.0,18.0731,18.1358,18.0496,18.0966,235298.0
2021-03-03 15:00:00,23.1,23.11,22.97,23.0,147330.0,18.0966,18.1045,17.9948,18.0183,147330.0
2021-03-03 15:10:00,23.0,23.02,22.93,22.98,133555.0,18.0183,18.034,17.9635,18.0026,133555.0
2021-03-03 15:20:00,22.98,22.98,22.83,22.89,191281.0,18.0026,18.0026,17.8851,17.9321,191281.0
2021-03-03 15:30:00,22.89,22.9,22.75,22.77,258753.0,17.9321,17.94,17.8224,17.8381,258753.0
2021-03-03 15:40:00,22.77,22.9,22.76,22.8,381606.0,17.8381,17.94,17.8303,17.8616,381606.0
2021-03-03 15:50:00,22.81,22.83,22.67,22.68,1126147.0,17.8694,17.8851,17.7598,17.7676,1126147.0
2021-03-04 09:30:00,22.97,23.14,22.7,23.12,431440.0,17.9948,18.128,17.7833,18.1123,431440.0
2021-03-04 09:40:00,23.12,23.25,22.77,22.85,463359.0,18.1123,18.2141,17.8381,17.9008,463359.0
2021-03-04 09:50:00,22.84,22.94,22.64,22.78,516434.0,17.893,17.9713,17.7363,17.8459,516434.0
2021-03-04 10:00:00,22.79,22.82,22.54,22.54,348917.0,17.8538,17.8773,17.6579,17.6579,348917.0
2021-03-04 10:10:00,22.53,22.63,22.4,22.52,355184.0,17.6501,17.7284,17.5483,17.6423,355184.0
2021-03-04 10:20:00,22.52,23.04,22.5,22.99,402387.0,17.6423,18.0496,17.6266,18.0105,402387.0
2021-03-04 10:30:00,23.01,23.01,22.7,22.8,366287.0,18.0261,18.0261,17.7833,17.8616,366287.0
2021-03-04 10:40:00,22.8,22.99,22.69,22.92,258694.0,17.8616,18.0105,17.7754,17.9556,258694.0
2021-03-04 10:50:00,22.93,23.6,22.92,23.6,862910.0,17.9635,18.4883,17.9556,18.4883,862910.0
2021-03-04 11:00:00,23.6,23.88,23.54,23.83,1042606.0,18.4883,18.7077,18.4413,18.6685,1042606.0
2021-03-04 11:10:00,23.84,23.89,23.41,23.51,375691.0,18.6764,18.7155,18.3395,18.4178,375691.0
2021-03-04 11:20:00,23.51,23.72,23.43,23.71,349872.0,18.4178,18.5823,18.3552,18.5745,349872.0
2021-03-04 11:30:00,23.71,23.98,23.7,23.97,495671.0,18.5745,18.786,18.5667,18.7782,495671.0
2021-03-04 11:40:00,23.98,24.01,23.78,23.89,494895.0,18.786,18.8095,18.6294,18.7155,494895.0
2021-03-04 11:50:00,23.89,23.97,23.78,23.96,247854.0,18.7155,18.7782,18.6294,18.7704,247854.0
2021-03-04 12:00:00,23.96,24.02,23.88,24.01,241693.0,18.7704,18.8174,18.7077,18.8095,241693.0
2021-03-04 12:10:00,24.01,24.12,23.73,24.05,423647.0,18.8095,18.8957,18.5902,18.8409,423647.0
2021-03-04 12:20:00,24.05,24.14,23.84,24.06,337436.0,18.8409,18.9114,18.6764,18.8487,337436.0
2021-03-04 12:30:00,24.06,24.12,23.91,24.07,304409.0,18.8487,18.8957,18.7312,18.8565,304409.0
2021-03-04 12:40:00,24.07,24.13,23.89,23.91,315335.0,18.8565,18.9035,18.7155,18.7312,315335.0
2021-03-04 12:50:00,23.9,23.92,23.33,23.42,644471.0,18.7234,18.739,18.2768,18.3473,644471.0
2021-03-04 13:00:00,23.42,23.44,23.18,23.27,907929.0,18.3473,18.363,18.1593,18.2298,907929.0
2021-03-04 13:10:00,23.28,23.28,23.02,23.25,474333.0,18.2376,18.2376,18.034,18.2141,474333.0
2021-03-04 13:20:00,23.24,23.3,23.03,23.28,354234.0,18.2063,18.2533,18.0418,18.2376,354234.0
2021-03-04 13:30:00,23.28,23.44,23.2,23.41,336143.0,18.2376,18.363,18.175,18.3395,336143.0
2021-03-04 13:40:00,23.4,23.42,23.18,23.2,337246.0,18.3317,18.3473,18.1593,18.175,337246.0
2021-03-04 13:50:00,23.19,23.21,22.71,22.71,539026.0,18.1671,18.1828,17.7911,17.7911,539026.0
2021-03-04 14:00:00,22.71,23.06,22.7,23.03,376875.0,17.7911,18.0653,17.7833,18.0418,376875.0
2021-03-04 14:10:00,23.03,23.04,22.78,22.94,524106.0,18.0418,18.0496,17.8459,17.9713,524106.0
2021-03-04 14:20:00,22.95,23.08,22.94,23.05,350113.0,17.9791,18.081,17.9713,18.0575,350113.0
2021-03-04 14:30:00,23.04,23.06,22.89,22.97,203211.0,18.0496,18.0653,17.9321,17.9948,203211.0
2021-03-04 14:40:00,22.98,23.33,22.95,23.32,167594.0,18.0026,18.2768,17.9791,18.269,167594.0
2021-03-04 14:50:00,23.33,23.55,23.32,23.45,293377.0,18.2768,18.4492,18.269,18.3708,293377.0
2021-03-04 15:00:00,23.45,23.57,23.3,23.3,379781.0,18.3708,18.4648,18.2533,18.2533,379781.0
2021-03-04 15:10:00,23.3,23.44,23.23,23.36,284874.0,18.2533,18.363,18.1985,18.3003,284874.0
2021-03-04 15:20:00,23.35,23.43,23.26,23.41,279024.0,18.2925,18.3552,18.222,18.3395,279024.0
2021-03-04 15:30:00,23.41,23.65,23.39,23.62,299127.0,18.3395,18.5275,18.3238,18.504,299127.0
2021-03-04 15:40:00,23.62,23.72,23.54,23.55,461027.0,18.504,18.5823,18.4413,18.4492,461027.0
2021-03-04 15:50:00,23.56,23.72,23.47,23.63,1200836.0,18.457,18.5823,18.3865,18.5118,1200836.0
2021-03-05 09:30:00,24.51,24.7,24.26,24.37,862522.0,19.2012,19.3501,19.0054,19.0916,862522.0
2021-03-05 09:40:00,24.37,24.95,24.37,24.64,661743.0,19.0916,19.5459,19.0916,19.3031,661743.0
2021-03-05 09:50:00,24.63,24.76,24.33,24.65,993274.0,19.2952,19.3971,19.0602,19.3109,993274.0
2021-03-05 10:00:00,24.65,25.06,24.53,24.99,1198847.0,19.3109,19.6321,19.2169,19.5773,1198847.0
2021-03-05 10:10:00,25.0,25.04,24.5,24.69,458831.0,19.5851,19.6164,19.1934,19.3422,458831.0
2021-03-05 10:20:00,24.69,24.75,24.41,24.43,836827.0,19.3422,19.3893,19.1229,19.1386,836827.0
2021-03-05 10:30:00,24.43,24.65,24.27,24.53,930726.0,19.1386,19.3109,19.0132,19.2169,930726.0
2021-03-05 10:40:00,24.52,25.12,24.5,25.05,754645.0,19.2091,19.6791,19.1934,19.6243,754645.0
2021-03-05 10:50:00,25.06,25.15,24.89,24.95,523502.0,19.6321,19.7026,19.4989,19.5459,523502.0
2021-03-05 11:00:00,24.95,25.0,24.69,24.71,596485.0,19.5459,19.5851,19.3422,19.3579,596485.0
2021-03-05 11:10:00,24.71,24.8,24.27,24.41,738284.0,19.3579,19.4284,19.0132,19.1229,738284.0
2021-03-05 11:20:00,24.41,24.47,24.02,24.16,727468.0,19.1229,19.1699,18.8174,18.927,727468.0
2021-03-05 11:30:00,24.16,24.76,24.16,24.75,543863.0,18.927,19.3971,18.927,19.3893,543863.0
2021-03-05 11:40:00,24.75,25.03,24.6,24.88,540456.0,19.3893,19.6086,19.2717,19.4911,540456.0
2021-03-05 11:50:00,24.87,25.09,24.76,25.0,364783.0,19.4833,19.6556,19.3971,19.5851,364783.0
2021-03-05 12:00:00,24.99,25.06,24.9,24.93,291449.0,19.5773,19.6321,19.5068,19.5303,291449.0
2021-03-05 12:10:00,24.94,25.25,24.91,25.2,364102.0,19.5381,19.781,19.5146,19.7418,364102.0
2021-03-05 12:20:00,25.2,25.51,25.17,25.4,474302.0,19.7418,19.9846,19.7183,19.8985,474302.0
2021-03-05 12:30:00,25.39,25.53,25.3,25.53,360071.0,19.8906,20.0003,19.8201,20.0003,360071.0
2021-03-05 12:40:00,25.53,25.77,25.49,25.58,558368.0,20.0003,20.1883,19.969,20.0395,558368.0
2021-03-05 12:50:00,25.58,25.76,25.48,25.73,454846.0,20.0395,20.1805,19.9611,20.157,454846.0
2021-03-05 13:00:00,25.71,25.75,25.57,25.72,567445.0,20.1413,20.1727,20.0316,20.1492,567445.0
2021-03-05 13:10:00,25.71,25.82,25.56,25.81,265141.0,20.1413,20.2275,20.0238,20.2197,265141.0
2021-03-05 13:20:00,25.8,25.85,25.66,25.85,290207.0,20.2118,20.251,20.1022,20.251,290207.0
2021-03-05 13:30:00,25.86,25.99,25.8,25.99,342577.0,20.2588,20.3607,20.2118,20.3607,342577.0
2021-03-05 13:40:00,25.99,26.13,25.85,26.01,507729.0,20.3607,20.4704,20.251,20.3763,507729.0
2021-03-05 13:50:00,26.01,26.04,25.69,25.88,440226.0,20.3763,20.3998,20.1257,20.2745,440226.0
2021-03-05 14:00:00,25.88,25.92,25.62,25.71,335458.0,20.2745,20.3058,20.0708,20.1413,335458.0
2021-03-05 14:10:00,25.72,25.75,25.59,25.63,306480.0,20.1492,20.1727,20.0473,20.0786,306480.0
2021-03-05 14:20:00,25.64,25.94,25.64,25.87,396341.0,20.0865,20.3215,20.0865,20.2667,396341.0
2021-03-05 14:30:00,25.86,25.93,25.66,25.68,459985.0,20.2588,20.3137,20.1022,20.1178,459985.0
2021-03-05 14:40:00,25.68,25.76,25.54,25.64,267911.0,20.1178,20.1805,20.0081,20.0865,267911.0
2021-03-05 14:50:00,25.63,25.67,25.55,25.6,400953.0,20.0786,20.11,20.016,20.0551,400953.0
2021-03-05 15:00:00,25.6,25.66,25.54,25.56,417725.0,20.0551,20.1022,20.0081,20.0238,417725.0
2021-03-05 15:10:00,25.56,25.81,25.55,25.68,505527.0,20.0238,20.2197,20.016,20.1178,505527.0
2021-03-05 15:20:00,25.68,25.72,25.47,25.48,336451.0,20.1178,20.1492,19.9533,19.9611,336451.0
2021-03-05 15:30:00,25.49,25.5,25.4,25.46,473775.0,19.969,19.9768,19.8985,19.9455,473775.0
2021-03-05 15:40:00,25.45,25.51,25.34,25.39,930759.0,19.9376,19.9846,19.8515,19.8906,930759.0
2021-03-05 15:50:00,25.38,25.63,25.38,25.59,1411986.0,19.8828,20.0786,19.8828,20.0473,1411986.0
2021-03-08 09:30:00,25.75,25.97,25.47,25.51,2187002.0,20.1727,20.345,19.9533,19.9846,2187002.0
2021-03-08 09:40:00,25.51,25.64,25.3,25.31,1871712.0,19.9846,20.0865,19.8201,19.828,1871712.0
2021-03-08 09:50:00,25.31,25.51,25.04,25.12,1054673.0,19.828,19.9846,19.6164,19.6791,1054673.0
2021-03-08 10:00:00,25.12,25.21,24.79,24.8,620165.0,19.6791,19.7496,19.4206,19.4284,620165.0
2021-03-08 10:10:00,24.81,24.86,24.56,24.71,520315.0,19.4363,19.4754,19.2404,19.3579,520315.0
2021-03-08 10:20:00,24.72,24.87,24.59,24.69,433532.0,19.3658,19.4833,19.2639,19.3422,433532.0
2021-03-08 10:30:00,24.69,24.85,24.6,24.65,497747.0,19.3422,19.4676,19.2717,19.3109,497747.0
2021-03-08 10:40:00,24.66,24.81,24.64,24.7,437545.0,19.3187,19.4363,19.3031,19.3501,437545.0
2021-03-08 10:50:00,24.7,24.81,24.63,24.69,383077.0,19.3501,19.4363,19.2952,19.3422,383077.0
2021-03-08 11:00:00,24.69,24.81,24.64,24.79,384522.0,19.3422,19.4363,19.3031,19.4206,384522.0
2021-03-08 11:10:00,24.79,24.87,24.65,24.75,352346.0,19.4206,19.4833,19.3109,19.3893,352346.0
2021-03-08 11:20:00,24.75,24.86,24.74,24.79,329204.0,19.3893,19.4754,19.3814,19.4206,329204.0
2021-03-08 11:30:00,24.78,24.79,24.6,24.69,250203.0,19.4128,19.4206,19.2717,19.3422,250203.0
2021-03-08 11:40:00,24.7,24.77,24.66,24.71,299036.0,19.3501,19.4049,19.3187,19.3579,299036.0
2021-03-08 11:50:00,24.72,24.74,24.56,24.66,354977.0,19.3658,19.3814,19.2404,19.3187,354977.0
2021-03-08 12:00:00,24.66,24.89,24.63,24.87,253190.0,19.3187,19.4989,19.2952,19.4833,253190.0
2021-03-08 12:10:00,24.87,25.05,24.86,24.99,333697.0,19.4833,19.6243,19.4754,19.5773,333697.0
2021-03-08 12:20:00,24.99,25.16,24.98,25.06,300151.0,19.5773,19.7104,19.5694,19.6321,300151.0
2021-03-08 12:30:00,25.06,25.08,24.77,24.77,306707.0,19.6321,19.6478,19.4049,19.4049,306707.0
2021-03-08 12:40:00,24.77,24.96,24.76,24.93,303249.0,19.4049,19.5538,19.3971,19.5303,303249.0
2021-03-08 12:50:00,24.92,24.98,24.77,24.78,516320.0,19.5224,19.5694,19.4049,19.4128,516320.0
2021-03-08 13:00:00,24.78,24.82,24.74,24.75,385892.0,19.4128,19.4441,19.3814,19.3893,385892.0
2021-03-08 13:10:00,24.75,24.84,24.69,24.7,320427.0,19.3893,19.4598,19.3422,19.3501,320427.0
2021-03-08 13:20:00,24.7,24.74,24.64,24.7,292151.0,19.3501,19.3814,19.3031,19.3501,292151.0
2021-03-08 13:30:00,24.7,24.71,24.64,24.66,386736.0,19.3501,19.3579,19.3031,19.3187,386736.0
2021-03-08 13:40:00,24.65,24.69,24.4,24.44,437196.0,19.3109,19.3422,19.1151,19.1464,437196.0
2021-03-08 13:50:00,24.43,24.45,24.21,24.29,256955.0,19.1386,19.1542,18.9662,19.0289,256955.0
2021-03-08 14:00:00,24.28,24.62,24.26,24.54,224828.0,19.0211,19.2874,19.0054,19.2247,224828.0
2021-03-08 14:10:00,24.53,24.57,24.41,24.47,172324.0,19.2169,19.2482,19.1229,19.1699,172324.0
2021-03-08 14:20:00,24.47,24.64,24.46,24.59,458413.0,19.1699,19.3031,19.1621,19.2639,458413.0
2021-03-08 14:30:00,24.58,24.61,24.43,24.45,204886.0,19.2561,19.2796,19.1386,19.1542,204886.0
2021-03-08 14:40:00,24.45,24.45,24.32,24.37,255538.0,19.1542,19.1542,19.0524,19.0916,255538.0
2021-03-08 14:50:00,24.36,24.47,24.35,24.43,215860.0,19.0837,19.1699,19.0759,19.1386,215860.0
2021-03-08 15:00:00,24.42,24.43,24.32,24.42,304084.0,19.1307,19.1386,19.0524,19.1307,304084.0
2021-03-08 15:10:00,24.42,24.54,24.37,24.49,205023.0,19.1307,19.2247,19.0916,19.1856,205023.0
2021-03-08 15:20:00,24.5,24.58,24.47,24.48,477835.0,19.1934,19.2561,19.1699,19.1777,477835.0
2021-03-08 15:30:00,24.48,24.71,24.47,24.6,1109689.0,19.1777,19.3579,19.1699,19.2717,1109689.0
2021-03-08 15:40:00,24.6,24.66,24.49,24.54,537811.0,19.2717,19.3187,19.1856,19.2247,537811.0
2021-03-08 15:50:00,24.54,24.67,24.52,24.56,1372070.0,19.2247,19.3266,19.2091,19.2404,1372070.0
2021-03-09 09:30:00,24.61,24.63,23.69,23.98,600564.0,19.2796,19.2952,18.5588,18.786,600564.0
2021-03-09 09:40:00,24.0,24.53,23.95,24.41,354088.0,18.8017,19.2169,18.7625,19.1229,354088.0
2021-03-09 09:50:00,24.41,24.56,24.11,24.11,298259.0,19.1229,19.2404,18.8879,18.8879,298259.0
2021-03-09 10:00:00,24.1,24.29,24.02,24.14,279641.0,18.88,19.0289,18.8174,18.9114,279641.0
2021-03-09 10:10:00,24.14,24.16,23.86,23.94,291649.0,18.9114,18.927,18.692,18.7547,291649.0
2021-03-09 10:20:00,23.95,24.08,23.86,23.98,202784.0,18.7625,18.8644,18.692,18.786,202784.0
2021-03-09 10:30:00,23.99,24.42,23.95,24.4,445412.0,18.7939,19.1307,18.7625,19.1151,445412.0
2021-03-09 10:40:00,24.39,24.44,24.29,24.43,320709.0,19.1072,19.1464,19.0289,19.1386,320709.0
2021-03-09 10:50:00,24.43,24.74,24.43,24.7,293692.0,19.1386,19.3814,19.1386,19.3501,293692.0
2021-03-09 11:00:00,24.7,24.86,24.68,24.8,276085.0,19.3501,19.4754,19.3344,19.4284,276085.0
2021-03-09 11:10:00,24.8,24.85,24.65,24.67,299949.0,19.4284,19.4676,19.3109,19.3266,299949.0
2021-03-09 11:20:00,24.68,24.71,24.41,24.48,257303.0,19.3344,19.3579,19.1229,19.1777,257303.0
2021-03-09 11:30:00,24.48,24.6,24.46,24.58,172722.0,19.1777,19.2717,19.1621,19.2561,172722.0
2021-03-09 11:40:00,24.6,24.74,24.56,24.74,208654.0,19.2717,19.3814,19.2404,19.3814,208654.0
2021-03-09 11:50:00,24.75,24.81,24.52,24.55,196435.0,19.3893,19.4363,19.2091,19.2326,196435.0
2021-03-09 12:00:00,24.56,24.59,24.36,24.39,156654.0,19.2404,19.2639,19.0837,19.1072,156654.0
2021-03-09 12:10:00,24.39,24.4,24.17,24.19,173599.0,19.1072,19.1151,18.9349,18.9505,173599.0
2021-03-09 12:20:00,24.2,24.26,24.17,24.21,141737.0,18.9584,19.0054,18.9349,18.9662,141737.0
2021-03-09 12:30:00,24.22,24.23,24.17,24.19,181341.0,18.974,18.9819,18.9349,18.9505,181341.0
2021-03-09 12:40:00,24.19,24.25,24.1,24.19,161206.0,18.9505,18.9976,18.88,18.9505,161206.0
2021-03-09 12:50:00,24.18,24.35,24.17,24.34,263014.0,18.9427,19.0759,18.9349,19.0681,263014.0
2021-03-09 13:00:00,24.34,24.35,24.21,24.31,126671.0,19.0681,19.0759,18.9662,19.0446,126671.0
2021-03-09 13:10:00,24.32,24.35,24.24,24.27,130018.0,19.0524,19.0759,18.9897,19.0132,130018.0
2021-03-09 13:20:00,24.25,24.29,23.99,24.05,295272.0,18.9976,19.0289,18.7939,18.8409,295272.0
2021-03-09 13:30:00,24.05,24.11,24.02,24.09,121459.0,18.8409,18.8879,18.8174,18.8722,121459.0
2021-03-09 13:40:00,24.08,24.22,24.08,24.19,109154.0,18.8644,18.974,18.8644,18.9505,109154.0
2021-03-09 13:50:00,24.19,24.21,24.09,24.16,111166.0,18.9505,18.9662,18.8722,18.927,111166.0
2021-03-09 14:00:00,24.16,24.18,24.07,24.1,113151.0,18.927,18.9427,18.8565,18.88,113151.0
2021-03-09 14:10:00,24.11,24.15,24.08,24.1,105149.0,18.8879,18.9192,18.8644,18.88,105149.0
2021-03-09 14:20:00,24.1,24.12,23.95,24.01,550160.0,18.88,18.8957,18.7625,18.8095,550160.0
2021-03-09 14:30:00,24.02,24.24,24.01,24.17,193426.0,18.8174,18.9897,18.8095,18.9349,193426.0
2021-03-09 14:40:00,24.17,24.22,24.1,24.15,147245.0,18.9349,18.974,18.88,18.9192,147245.0
2021-03-09 14:50:00,24.16,24.24,24.15,24.17,148132.0,18.927,18.9897,18.9192,18.9349,148132.0
2021-03-09 15:00:00,24.18,24.18,24.12,24.14,163428.0,18.9427,18.9427,18.8957,18.9114,163428.0
2021-03-09 15:10:00,24.14,24.16,23.96,24.0,186297.0,18.9114,18.927,18.7704,18.8017,186297.0
2021-03-09 15:20:00,24.0,24.02,23.91,23.91,190720.0,18.8017,18.8174,18.7312,18.7312,190720.0
2021-03-09 15:30:00,23.91,23.99,23.87,23.9,266449.0,18.7312,18.7939,18.6999,18.7234,266449.0
2021-03-09 15:40:00,23.9,23.91,23.79,23.86,350008.0,18.7234,18.7312,18.6372,18.692,350008.0
2021-03-09 15:50:00,23.86,23.97,23.82,23.82,840091.0,18.692,18.7782,18.6607,18.6607,840091.0
2021-03-10 09:30:00,23.79,23.98,23.46,23.97,817445.0,18.6372,18.786,18.3787,18.7782,817445.0
2021-03-10 09:40:00,23.97,24.19,23.81,23.82,731674.0,18.7782,18.9505,18.6529,18.6607,731674.0
2021-03-10 09:50:00,23.81,23.85,23.58,23.63,588082.0,18.6529,18.6842,18.4727,18.5118,588082.0
2021-03-10 10:00:00,23.64,23.96,23.63,23.75,454566.0,18.5197,18.7704,18.5118,18.6058,454566.0
2021-03-10 10:10:00,23.75,23.97,23.73,23.94,434239.0,18.6058,18.7782,18.5902,18.7547,434239.0
2021-03-10 10:20:00,23.93,23.99,23.43,23.43,520089.0,18.7469,18.7939,18.3552,18.3552,520089.0
2021-03-10 10:30:00,23.44,23.83,23.42,23.66,483352.0,18.363,18.6685,18.3473,18.5353,483352.0
2021-03-10 10:40:00,23.65,23.83,23.64,23.77,346081.0,18.5275,18.6685,18.5197,18.6215,346081.0
2021-03-10 10:50:00,23.77,23.8,23.64,23.73,311855.0,18.6215,18.645,18.5197,18.5902,311855.0
2021-03-10 11:00:00,23.73,23.97,23.73,23.87,275397.0,18.5902,18.7782,18.5902,18.6999,275397.0
2021-03-10 11:10:00,23.86,23.89,23.62,23.69,266750.0,18.692,18.7155,18.504,18.5588,266750.0
2021-03-10 11:20:00,23.69,23.7,23.51,23.68,489178.0,18.5588,18.5667,18.4178,18.551,489178.0
2021-03-10 11:30:00,23.67,23.78,23.62,23.7,252900.0,18.5432,18.6294,18.504,18.5667,252900.0
2021-03-10 11:40:00,23.69,23.74,23.51,23.73,284855.0,18.5588,18.598,18.4178,18.5902,284855.0
2021-03-10 11:50:00,23.73,23.8,23.66,23.7,223108.0,18.5902,18.645,18.5353,18.5667,223108.0
2021-03-10 12:00:00,23.71,23.72,23.49,23.51,275549.0,18.5745,18.5823,18.4022,18.4178,275549.0
2021-03-10 12:10:00,23.51,23.59,23.48,23.55,211929.0,18.4178,18.4805,18.3943,18.4492,211929.0
2021-03-10 12:20:00,23.55,23.55,23.33,23.34,275349.0,18.4492,18.4492,18.2768,18.2847,275349.0
2021-03-10 12:30:00,23.34,23.4,23.23,23.29,305765.0,18.2847,18.3317,18.1985,18.2455,305765.0
2021-03-10 12:40:00,23.28,23.5,23.26,23.43,211853.0,18.2376,18.41,18.222,18.3552,211853.0
2021-03-10 12:50:00,23.44,23.56,23.43,23.48,297091.0,18.363,18.457,18.3552,18.3943,297091.0
2021-03-10 13:00:00,23.48,23.52,23.37,23.43,338928.0,18.3943,18.4257,18.3082,18.3552,338928.0
2021-03-10 13:10:00,23.44,23.55,23.41,23.53,236766.0,18.363,18.4492,18.3395,18.4335,236766.0
2021-03-10 13:20:00,23.52,23.63,23.52,23.59,197242.0,18.4257,18.5118,18.4257,18.4805,197242.0
2021-03-10 13:30:00,23.6,23.65,23.5,23.57,265079.0,18.4883,18.5275,18.41,18.4648,265079.0
2021-03-10 13:40:00,23.57,23.65,23.47,23.55,214990.0,18.4648,18.5275,18.3865,18.4492,214990.0
2021-03-10 13:50:00,23.55,23.61,23.5,23.59,147953.0,18.4492,18.4962,18.41,18.4805,147953.0
2021-03-10 14:00:00,23.59,23.73,23.56,23.66,227075.0,18.4805,18.5902,18.457,18.5353,227075.0
2021-03-10 14:10:00,23.66,23.85,23.66,23.72,348964.0,18.5353,18.6842,18.5353,18.5823,348964.0
2021-03-10 14:20:00,23.73,23.98,23.73,23.91,379728.0,18.5902,18.786,18.5902,18.7312,379728.0
2021-03-10 14:30:00,23.91,23.91,23.76,23.78,338852.0,18.7312,18.7312,18.6137,18.6294,338852.0
2021-03-10 14:40:00,23.77,23.84,23.73,23.82,211157.0,18.6215,18.6764,18.5902,18.6607,211157.0
2021-03-10 14:50:00,23.82,23.84,23.69,23.69,185313.0,18.6607,18.6764,18.5588,18.5588,185313.0
2021-03-10 15:00:00,23.7,23.79,23.69,23.71,186080.0,18.5667,18.6372,18.5588,18.5745,186080.0
2021-03-10 15:10:00,23.71,23.79,23.68,23.76,207788.0,18.5745,18.6372,18.551,18.6137,207788.0
2021-03-10 15:20:00,23.76,23.85,23.74,23.79,215179.0,18.6137,18.6842,18.598,18.6372,215179.0
2021-03-10 15:30:00,23.8,24.0,23.8,23.96,770923.0,18.645,18.8017,18.645,18.7704,770923.0
2021-03-10 15:40:00,23.97,24.11,23.96,23.98,889644.0,18.7782,18.8879,18.7704,18.786,889644.0
2021-03-10 15:50:00,23.98,24.0,23.82,23.89,1241049.0,18.786,18.8017,18.6607,18.7155,1241049.0
2021-03-11 09:30:00,24.2,24.35,24.11,24.21,593986.0,18.9584,19.0759,18.8879,18.9662,593986.0
2021-03-11 09:40:00,24.21,24.37,24.15,24.28,313049.0,18.9662,19.0916,18.9192,19.0211,313049.0
2021-03-11 09:50:00,24.29,24.53,24.26,24.28,265252.0,19.0289,19.2169,19.0054,19.0211,265252.0
2021-03-11 10:00:00,24.28,24.5,24.26,24.48,324192.0,19.0211,19.1934,19.0054,19.1777,324192.0
2021-03-11 10:10:00,24.48,24.51,24.41,24.45,336202.0,19.1777,19.2012,19.1229,19.1542,336202.0
2021-03-11 10:20:00,24.45,24.67,24.44,24.5,243650.0,19.1542,19.3266,19.1464,19.1934,243650.0
2021-03-11 10:30:00,24.49,24.62,24.48,24.52,249379.0,19.1856,19.2874,19.1777,19.2091,249379.0
2021-03-11 10:40:00,24.53,24.91,24.52,24.89,445008.0,19.2169,19.5146,19.2091,19.4989,445008.0
2021-03-11 10:50:00,24.89,24.94,24.7,24.72,304423.0,19.4989,19.5381,19.3501,19.3658,304423.0
2021-03-11 11:00:00,24.72,24.84,24.71,24.8,223182.0,19.3658,19.4598,19.3579,19.4284,223182.0
2021-03-11 11:10:00,24.79,24.85,24.67,24.74,304428.0,19.4206,19.4676,19.3266,19.3814,304428.0
2021-03-11 11:20:00,24.73,24.76,24.7,24.71,291224.0,19.3736,19.3971,19.3501,19.3579,291224.0
2021-03-11 11:30:00,24.71,24.73,24.61,24.66,241733.0,19.3579,19.3736,19.2796,19.3187,241733.0
2021-03-11 11:40:00,24.66,24.67,24.6,24.61,234883.0,19.3187,19.3266,19.2717,19.2796,234883.0
2021-03-11 11:50:00,24.6,24.61,24.44,24.46,149899.0,19.2717,19.2796,19.1464,19.1621,149899.0
2021-03-11 12:00:00,24.46,24.5,24.34,24.43,206272.0,19.1621,19.1934,19.0681,19.1386,206272.0
2021-03-11 12:10:00,24.42,24.46,24.3,24.31,146825.0,19.1307,19.1621,19.0367,19.0446,146825.0
2021-03-11 12:20:00,24.3,24.5,24.28,24.5,218985.0,19.0367,19.1934,19.0211,19.1934,218985.0
2021-03-11 12:30:00,24.5,24.54,24.45,24.54,201008.0,19.1934,19.2247,19.1542,19.2247,201008.0
2021-03-11 12:40:00,24.53,24.64,24.53,24.55,161696.0,19.2169,19.3031,19.2169,19.2326,161696.0
2021-03-11 12:50:00,24.55,24.56,24.5,24.55,106987.0,19.2326,19.2404,19.1934,19.2326,106987.0
2021-03-11 13:00:00,24.56,24.62,24.42,24.42,235911.0,19.2404,19.2874,19.1307,19.1307,235911.0
2021-03-11 13:10:00,24.44,24.46,24.33,24.38,162947.0,19.1464,19.1621,19.0602,19.0994,162947.0
2021-03-11 13:20:00,24.38,24.46,24.37,24.43,86818.0,19.0994,19.1621,19.0916,19.1386,86818.0
2021-03-11 13:30:00,24.44,24.46,24.29,24.32,275023.0,19.1464,19.1621,19.0289,19.0524,275023.0
2021-03-11 13:40:00,24.32,24.35,24.2,24.23,295056.0,19.0524,19.0759,18.9584,18.9819,295056.0
2021-03-11 13:50:00,24.24,24.26,24.13,24.2,390740.0,18.9897,19.0054,18.9035,18.9584,390740.0
2021-03-11 14:00:00,24.2,24.23,24.16,24.2,200941.0,18.9584,18.9819,18.927,18.9584,200941.0
2021-03-11 14:10:00,24.2,24.32,24.17,24.32,217581.0,18.9584,19.0524,18.9349,19.0524,217581.0
2021-03-11 14:20:00,24.31,24.57,24.3,24.56,253244.0,19.0446,19.2482,19.0367,19.2404,253244.0
2021-03-11 14:30:00,24.56,24.72,24.56,24.71,493019.0,19.2404,19.3658,19.2404,19.3579,493019.0
2021-03-11 14:40:00,24.7,24.72,24.61,24.64,178256.0,19.3501,19.3658,19.2796,19.3031,178256.0
2021-03-11 14:50:00,24.64,24.68,24.62,24.64,183485.0,19.3031,19.3344,19.2874,19.3031,183485.0
2021-03-11 15:00:00,24.64,24.76,24.63,24.73,253939.0,19.3031,19.3971,19.2952,19.3736,253939.0
2021-03-11 15:10:00,24.73,24.74,24.5,24.53,210206.0,19.3736,19.3814,19.1934,19.2169,210206.0
2021-03-11 15:20:00,24.53,24.57,24.51,24.56,196462.0,19.2169,19.2482,19.2012,19.2404,196462.0
2021-03-11 15:30:00,24.56,24.75,24.56,24.73,351076.0,19.2404,19.3893,19.2404,19.3736,351076.0
2021-03-11 15:40:00,24.73,24.74,24.59,24.66,609165.0,19.3736,19.3814,19.2639,19.3187,609165.0
2021-03-11 15:50:00,24.65,24.71,24.55,24.63,1100267.0,19.3109,19.3579,19.2326,19.2952,1100267.0
2021-03-12 09:30:00,24.58,24.58,24.17,24.48,699514.0,19.4943,19.4943,19.1691,19.415,699514.0
2021-03-12 09:40:00,24.46,24.65,24.34,24.4,527785.0,19.3991,19.5498,19.304,19.3515,527785.0
2021-03-12 09:50:00,24.4,24.51,24.27,24.41,429209.0,19.3515,19.4388,19.2484,19.3595,429209.0
2021-03-12 10:00:00,24.41,24.48,24.3,24.44,718584.0,19.3595,19.415,19.2722,19.3833,718584.0
2021-03-12 10:10:00,24.45,24.48,24.12,24.21,284393.0,19.3912,19.415,19.1295,19.2008,284393.0
2021-03-12 10:20:00,24.2,24.31,24.16,24.26,197782.0,19.1929,19.2802,19.1612,19.2405,197782.0
2021-03-12 10:30:00,24.25,24.42,24.17,24.41,233124.0,19.2326,19.3674,19.1691,19.3595,233124.0
2021-03-12 10:40:00,24.42,24.55,24.37,24.51,203280.0,19.3674,19.4705,19.3277,19.4388,203280.0
2021-03-12 10:50:00,24.51,24.57,24.43,24.52,327901.0,19.4388,19.4864,19.3753,19.4467,327901.0
2021-03-12 11:00:00,24.53,24.71,24.52,24.68,239087.0,19.4546,19.5974,19.4467,19.5736,239087.0
2021-03-12 11:10:00,24.68,24.73,24.6,24.69,168719.0,19.5736,19.6133,19.5102,19.5815,168719.0
2021-03-12 11:20:00,24.69,24.74,24.67,24.71,276592.0,19.5815,19.6212,19.5657,19.5974,276592.0
2021-03-12 11:30:00,24.71,24.75,24.45,24.55,188637.0,19.5974,19.6291,19.3912,19.4705,188637.0
2021-03-12 11:40:00,24.55,24.58,24.39,24.46,215615.0,19.4705,19.4943,19.3436,19.3991,215615.0
2021-03-12 11:50:00,24.46,24.5,24.37,24.43,121501.0,19.3991,19.4308,19.3277,19.3753,121501.0
2021-03-12 12:00:00,24.43,24.48,24.38,24.41,195775.0,19.3753,19.415,19.3357,19.3595,195775.0
2021-03-12 12:10:00,24.41,24.46,24.34,24.45,146463.0,19.3595,19.3991,19.304,19.3912,146463.0
2021-03-12 12:20:00,24.44,24.46,24.31,24.37,121177.0,19.3833,19.3991,19.2802,19.3277,121177.0
2021-03-12 12:30:00,24.37,24.48,24.35,24.46,107680.0,19.3277,19.415,19.3119,19.3991,107680.0
2021-03-12 12:40:00,24.47,24.54,24.42,24.51,302780.0,19.4071,19.4626,19.3674,19.4388,302780.0
2021-03-12 12:50:00,24.52,24.54,24.44,24.46,70058.0,19.4467,19.4626,19.3833,19.3991,70058.0
2021-03-12 13:00:00,24.47,24.48,24.35,24.37,82912.0,19.4071,19.415,19.3119,19.3277,82912.0
2021-03-12 13:10:00,24.37,24.43,24.36,24.4,67357.0,19.3277,19.3753,19.3198,19.3515,67357.0
2021-03-12 13:20:00,24.39,24.41,24.32,24.34,60955.0,19.3436,19.3595,19.2881,19.304,60955.0
2021-03-12 13:30:00,24.34,24.37,24.21,24.26,70139.0,19.304,19.3277,19.2008,19.2405,70139.0
2021-03-12 13:40:00,24.25,24.3,24.17,24.17,90014.0,19.2326,19.2722,19.1691,19.1691,90014.0
2021-03-12 13:50:00,24.18,24.19,24.11,24.12,137891.0,19.1771,19.185,19.1215,19.1295,137891.0
2021-03-12 14:00:00,24.12,24.25,24.1,24.21,126845.0,19.1295,19.2326,19.1136,19.2008,126845.0
2021-03-12 14:10:00,24.21,24.24,24.15,24.17,78263.0,19.2008,19.2246,19.1533,19.1691,78263.0
2021-03-12 14:20:00,24.17,24.17,24.08,24.11,66117.0,19.1691,19.1691,19.0977,19.1215,66117.0
2021-03-12 14:30:00,24.12,24.2,24.09,24.18,81720.0,19.1295,19.1929,19.1057,19.1771,81720.0
2021-03-12 14:40:00,24.19,24.24,24.16,24.18,86877.0,19.185,19.2246,19.1612,19.1771,86877.0
2021-03-12 14:50:00,24.18,24.22,24.14,24.19,75954.0,19.1771,19.2088,19.1453,19.185,75954.0
2021-03-12 15:00:00,24.19,24.24,24.16,24.23,76686.0,19.185,19.2246,19.1612,19.2167,76686.0
2021-03-12 15:10:00,24.23,24.25,24.16,24.25,85429.0,19.2167,19.2326,19.1612,19.2326,85429.0
2021-03-12 15:20:00,24.24,24.26,24.15,24.18,131816.0,19.2246,19.2405,19.1533,19.1771,131816.0
2021-03-12 15:30:00,24.18,24.24,24.14,24.21,191647.0,19.1771,19.2246,19.1453,19.2008,191647.0
2021-03-12 15:40:00,24.2,24.28,24.15,24.28,223762.0,19.1929,19.2564,19.1533,19.2564,223762.0
2021-03-12 15:50:00,24.29,24.34,24.24,24.25,688919.0,19.2643,19.304,19.2246,19.2326,688919.0
2021-03-15 09:30:00,24.23,24.38,24.06,24.33,361866.0,19.2167,19.3357,19.0819,19.296,361866.0
2021-03-15 09:40:00,24.32,24.33,23.97,24.05,285058.0,19.2881,19.296,19.0105,19.074,285058.0
2021-03-15 09:50:00,24.04,24.12,23.84,23.97,336415.0,19.066,19.1295,18.9074,19.0105,336415.0
2021-03-15 10:00:00,23.96,23.97,23.7,23.73,223804.0,19.0026,19.0105,18.7964,18.8202,223804.0
2021-03-15 10:10:00,23.73,24.06,23.66,24.03,235445.0,18.8202,19.0819,18.7646,19.0581,235445.0
2021-03-15 10:20:00,24.03,24.24,24.0,24.14,165402.0,19.0581,19.2246,19.0343,19.1453,165402.0
2021-03-15 10:30:00,24.14,24.24,24.01,24.02,156749.0,19.1453,19.2246,19.0422,19.0502,156749.0
2021-03-15 10:40:00,24.02,24.05,23.88,23.89,112028.0,19.0502,19.074,18.9391,18.9471,112028.0
2021-03-15 10:50:00,23.89,24.03,23.83,23.88,234615.0,18.9471,19.0581,18.8995,18.9391,234615.0
2021-03-15 11:00:00,23.88,24.12,23.86,24.06,117857.0,18.9391,19.1295,18.9233,19.0819,117857.0
2021-03-15 11:10:00,24.07,24.12,23.97,23.98,187267.0,19.0898,19.1295,19.0105,19.0184,187267.0
2021-03-15 11:20:00,23.98,24.12,23.96,23.97,113596.0,19.0184,19.1295,19.0026,19.0105,113596.0
2021-03-15 11:30:00,23.97,23.98,23.8,23.83,131635.0,19.0105,19.0184,18.8757,18.8995,131635.0
2021-03-15 11:40:00,23.83,23.97,23.82,23.86,120622.0,18.8995,19.0105,18.8915,18.9233,120622.0
2021-03-15 11:50:00,23.85,23.9,23.82,23.83,116251.0,18.9153,18.955,18.8915,18.8995,116251.0
2021-03-15 12:00:00,23.82,23.98,23.81,23.91,121583.0,18.8915,19.0184,18.8836,18.9629,121583.0
2021-03-15 12:10:00,23.91,24.03,23.91,24.01,107154.0,18.9629,19.0581,18.9629,19.0422,107154.0
2021-03-15 12:20:00,24.01,24.03,23.92,23.97,75614.0,19.0422,19.0581,18.9709,19.0105,75614.0
2021-03-15 12:30:00,23.98,24.08,23.97,24.04,123748.0,19.0184,19.0977,19.0105,19.066,123748.0
2021-03-15 12:40:00,24.05,24.18,24.03,24.17,84905.0,19.074,19.1771,19.0581,19.1691,84905.0
2021-03-15 12:50:00,24.17,24.29,24.17,24.27,138451.0,19.1691,19.2643,19.1691,19.2484,138451.0
2021-03-15 13:00:00,24.27,24.31,24.22,24.29,173468.0,19.2484,19.2802,19.2088,19.2643,173468.0
2021-03-15 13:10:00,24.3,24.4,24.29,24.39,218758.0,19.2722,19.3515,19.2643,19.3436,218758.0
2021-03-15 13:20:00,24.39,24.44,24.38,24.39,149911.0,19.3436,19.3833,19.3357,19.3436,149911.0
2021-03-15 13:30:00,24.4,24.45,24.33,24.34,188727.0,19.3515,19.3912,19.296,19.304,188727.0
2021-03-15 13:40:00,24.35,24.52,24.34,24.52,291934.0,19.3119,19.4467,19.304,19.4467,291934.0
2021-03-15 13:50:00,24.52,24.55,24.48,24.53,155722.0,19.4467,19.4705,19.415,19.4546,155722.0
2021-03-15 14:00:00,24.52,24.58,24.42,24.45,319802.0,19.4467,19.4943,19.3674,19.3912,319802.0
2021-03-15 14:10:00,24.45,24.49,24.39,24.48,205117.0,19.3912,19.4229,19.3436,19.415,205117.0
2021-03-15 14:20:00,24.48,24.64,24.45,24.61,236152.0,19.415,19.5419,19.3912,19.5181,236152.0
2021-03-15 14:30:00,24.61,24.61,24.5,24.55,272225.0,19.5181,19.5181,19.4308,19.4705,272225.0
2021-03-15 14:40:00,24.55,24.6,24.52,24.52,228976.0,19.4705,19.5102,19.4467,19.4467,228976.0
2021-03-15 14:50:00,24.52,24.64,24.51,24.64,210758.0,19.4467,19.5419,19.4388,19.5419,210758.0
2021-03-15 15:00:00,24.64,24.66,24.53,24.58,277635.0,19.5419,19.5577,19.4546,19.4943,277635.0
2021-03-15 15:10:00,24.58,24.62,24.51,24.54,202020.0,19.4943,19.526,19.4388,19.4626,202020.0
2021-03-15 15:20:00,24.54,24.6,24.51,24.6,502992.0,19.4626,19.5102,19.4388,19.5102,502992.0
2021-03-15 15:30:00,24.6,24.69,24.59,24.65,368793.0,19.5102,19.5815,19.5022,19.5498,368793.0
2021-03-15 15:40:00,24.65,24.76,24.63,24.67,495107.0,19.5498,19.6371,19.5339,19.5657,495107.0
2021-03-15 15:50:00,24.67,24.68,24.58,24.62,941728.0,19.5657,19.5736,19.4943,19.526,941728.0
2021-03-16 09:30:00,24.03,24.27,23.92,24.16,464435.0,19.0581,19.2484,18.9709,19.1612,464435.0
2021-03-16 09:40:00,24.15,24.15,23.68,23.69,279376.0,19.1533,19.1533,18.7805,18.7884,279376.0
2021-03-16 09:50:00,23.68,23.88,23.63,23.85,251674.0,18.7805,18.9391,18.7409,18.9153,251674.0
2021-03-16 10:00:00,23.85,23.92,23.53,23.58,202024.0,18.9153,18.9709,18.6615,18.7012,202024.0
2021-03-16 10:10:00,23.58,23.72,23.53,23.67,219566.0,18.7012,18.8122,18.6615,18.7726,219566.0
2021-03-16 10:20:00,23.66,23.68,23.54,23.62,186782.0,18.7646,18.7805,18.6695,18.7329,186782.0
2021-03-16 10:30:00,23.61,23.71,23.54,23.63,240081.0,18.725,18.8043,18.6695,18.7409,240081.0
2021-03-16 10:40:00,23.62,23.64,23.52,23.53,210267.0,18.7329,18.7488,18.6536,18.6615,210267.0
2021-03-16 10:50:00,23.53,23.62,23.43,23.45,227444.0,18.6615,18.7329,18.5822,18.5981,227444.0
2021-03-16 11:00:00,23.46,23.62,23.36,23.6,376574.0,18.606,18.7329,18.5267,18.7171,376574.0
2021-03-16 11:10:00,23.59,23.69,23.51,23.63,334694.0,18.7091,18.7884,18.6457,18.7409,334694.0
2021-03-16 11:20:00,23.63,23.67,23.47,23.51,210705.0,18.7409,18.7726,18.614,18.6457,210705.0
2021-03-16 11:30:00,23.52,23.66,23.51,23.61,128813.0,18.6536,18.7646,18.6457,18.725,128813.0
2021-03-16 11:40:00,23.61,23.69,23.55,23.66,176377.0,18.725,18.7884,18.6774,18.7646,176377.0
2021-03-16 11:50:00,23.66,23.79,23.66,23.77,108112.0,18.7646,18.8677,18.7646,18.8519,108112.0
2021-03-16 12:00:00,23.77,23.92,23.72,23.87,153910.0,18.8519,18.9709,18.8122,18.9312,153910.0
2021-03-16 12:10:00,23.87,23.9,23.73,23.75,167416.0,18.9312,18.955,18.8202,18.836,167416.0
2021-03-16 12:20:00,23.74,23.77,23.67,23.7,184205.0,18.8281,18.8519,18.7726,18.7964,184205.0
2021-03-16 12:30:00,23.7,23.83,23.66,23.8,134330.0,18.7964,18.8995,18.7646,18.8757,134330.0
2021-03-16 12:40:00,23.81,23.87,23.77,23.84,78314.0,18.8836,18.9312,18.8519,18.9074,78314.0
2021-03-16 12:50:00,23.84,23.89,23.78,23.78,126824.0,18.9074,18.9471,18.8598,18.8598,126824.0
2021-03-16 13:00:00,23.79,23.83,23.73,23.73,153222.0,18.8677,18.8995,18.8202,18.8202,153222.0
2021-03-16 13:10:00,23.74,23.74,23.67,23.72,90088.0,18.8281,18.8281,18.7726,18.8122,90088.0
2021-03-16 13:20:00,23.73,23.78,23.67,23.71,65390.0,18.8202,18.8598,18.7726,18.8043,65390.0
2021-03-16 13:30:00,23.72,23.77,23.66,23.67,130190.0,18.8122,18.8519,18.7646,18.7726,130190.0
2021-03-16 13:40:00,23.67,23.73,23.65,23.68,94256.0,18.7726,18.8202,18.7567,18.7805,94256.0
2021-03-16 13:50:00,23.68,23.76,23.67,23.72,113350.0,18.7805,18.844,18.7726,18.8122,113350.0
2021-03-16 14:00:00,23.72,23.84,23.69,23.78,151861.0,18.8122,18.9074,18.7884,18.8598,151861.0
2021-03-16 14:10:00,23.77,23.78,23.7,23.72,111094.0,18.8519,18.8598,18.7964,18.8122,111094.0
2021-03-16 14:20:00,23.71,23.72,23.49,23.49,501772.0,18.8043,18.8122,18.6298,18.6298,501772.0
2021-03-16 14:30:00,23.48,23.62,23.46,23.5,178849.0,18.6219,18.7329,18.606,18.6378,178849.0
2021-03-16 14:40:00,23.5,23.52,23.4,23.48,289155.0,18.6378,18.6536,18.5584,18.6219,289155.0
2021-03-16 14:50:00,23.48,23.58,23.46,23.58,144932.0,18.6219,18.7012,18.606,18.7012,144932.0
2021-03-16 15:00:00,23.57,23.62,23.51,23.61,112502.0,18.6933,18.7329,18.6457,18.725,112502.0
2021-03-16 15:10:00,23.61,23.73,23.61,23.68,186591.0,18.725,18.8202,18.725,18.7805,186591.0
2021-03-16 15:20:00,23.69,23.71,23.61,23.62,160219.0,18.7884,18.8043,18.725,18.7329,160219.0
2021-03-16 15:30:00,23.62,23.64,23.51,23.52,204923.0,18.7329,18.7488,18.6457,18.6536,204923.0
2021-03-16 15:40:00,23.52,23.56,23.45,23.47,287294.0,18.6536,18.6853,18.5981,18.614,287294.0
2021-03-16 15:50:00,23.47,23.57,23.46,23.5,916160.0,18.614,18.6933,18.606,18.6378,916160.0
2021-03-17 09:30:00,23.4,23.76,23.31,23.62,315391.0,18.5584,18.844,18.4871,18.7329,315391.0
2021-03-17 09:40:00,23.63,23.78,23.44,23.46,352417.0,18.7409,18.8598,18.5902,18.606,352417.0
2021-03-17 09:50:00,23.45,23.62,23.39,23.46,278930.0,18.5981,18.7329,18.5505,18.606,278930.0
2021-03-17 10:00:00,23.45,23.56,23.38,23.46,180918.0,18.5981,18.6853,18.5426,18.606,180918.0
2021-03-17 10:10:00,23.47,23.6,23.4,23.43,124143.0,18.614,18.7171,18.5584,18.5822,124143.0
2021-03-17 10:20:00,23.43,23.51,23.28,23.48,324853.0,18.5822,18.6457,18.4633,18.6219,324853.0
2021-03-17 10:30:00,23.48,23.49,23.11,23.23,284431.0,18.6219,18.6298,18.3284,18.4236,284431.0
2021-03-17 10:40:00,23.23,23.23,23.01,23.02,330670.0,18.4236,18.4236,18.2491,18.2571,330670.0
2021-03-17 10:50:00,23.02,23.26,23.0,23.19,324494.0,18.2571,18.4474,18.2412,18.3919,324494.0
2021-03-17 11:00:00,23.19,23.27,23.13,23.25,163087.0,18.3919,18.4553,18.3443,18.4395,163087.0
2021-03-17 11:10:00,23.25,23.34,23.22,23.27,177977.0,18.4395,18.5109,18.4157,18.4553,177977.0
2021-03-17 11:20:00,23.27,23.39,23.22,23.23,247502.0,18.4553,18.5505,18.4157,18.4236,247502.0
2021-03-17 11:30:00,23.23,23.36,23.22,23.25,155993.0,18.4236,18.5267,18.4157,18.4395,155993.0
2021-03-17 11:40:00,23.25,23.37,23.23,23.36,148417.0,18.4395,18.5346,18.4236,18.5267,148417.0
2021-03-17 11:50:00,23.36,23.38,23.23,23.27,131887.0,18.5267,18.5426,18.4236,18.4553,131887.0
2021-03-17 12:00:00,23.28,23.45,23.28,23.42,93144.0,18.4633,18.5981,18.4633,18.5743,93144.0
2021-03-17 12:10:00,23.43,23.46,23.36,23.41,119265.0,18.5822,18.606,18.5267,18.5664,119265.0
2021-03-17 12:20:00,23.4,23.42,23.3,23.34,80518.0,18.5584,18.5743,18.4791,18.5109,80518.0
2021-03-17 12:30:00,23.34,23.43,23.29,23.42,72418.0,18.5109,18.5822,18.4712,18.5743,72418.0
2021-03-17 12:40:00,23.41,23.42,23.32,23.33,74676.0,18.5664,18.5743,18.495,18.5029,74676.0
2021-03-17 12:50:00,23.33,23.35,23.27,23.32,87593.0,18.5029,18.5188,18.4553,18.495,87593.0
2021-03-17 13:00:00,23.32,23.37,23.29,23.3,76564.0,18.495,18.5346,18.4712,18.4791,76564.0
2021-03-17 13:10:00,23.3,23.32,23.22,23.26,65489.0,18.4791,18.495,18.4157,18.4474,65489.0
2021-03-17 13:20:00,23.25,23.39,23.22,23.37,85156.0,18.4395,18.5505,18.4157,18.5346,85156.0
2021-03-17 13:30:00,23.36,23.48,23.32,23.45,106282.0,18.5267,18.6219,18.495,18.5981,106282.0
2021-03-17 13:40:00,23.45,23.57,23.44,23.54,123689.0,18.5981,18.6933,18.5902,18.6695,123689.0
2021-03-17 13:50:00,23.54,23.54,23.47,23.48,98102.0,18.6695,18.6695,18.614,18.6219,98102.0
2021-03-17 14:00:00,23.48,23.78,23.48,23.78,216371.0,18.6219,18.8598,18.6219,18.8598,216371.0
2021-03-17 14:10:00,23.78,23.91,23.67,23.71,271644.0,18.8598,18.9629,18.7726,18.8043,271644.0
2021-03-17 14:20:00,23.72,23.73,23.53,23.54,248313.0,18.8122,18.8202,18.6615,18.6695,248313.0
2021-03-17 14:30:00,23.53,23.68,23.48,23.64,329652.0,18.6615,18.7805,18.6219,18.7488,329652.0
2021-03-17 14:40:00,23.64,23.72,23.61,23.68,271678.0,18.7488,18.8122,18.725,18.7805,271678.0
2021-03-17 14:50:00,23.68,23.71,23.55,23.59,183227.0,18.7805,18.8043,18.6774,18.7091,183227.0
2021-03-17 15:00:00,23.6,23.68,23.58,23.63,230875.0,18.7171,18.7805,18.7012,18.7409,230875.0
2021-03-17 15:10:00,23.63,23.65,23.42,23.45,282443.0,18.7409,18.7567,18.5743,18.5981,282443.0
2021-03-17 15:20:00,23.45,23.56,23.38,23.53,228626.0,18.5981,18.6853,18.5426,18.6615,228626.0
2021-03-17 15:30:00,23.53,23.6,23.44,23.48,206534.0,18.6615,18.7171,18.5902,18.6219,206534.0
2021-03-17 15:40:00,23.48,23.6,23.42,23.58,296669.0,18.6219,18.7171,18.5743,18.7012,296669.0
2021-03-17 15:50:00,23.58,23.7,23.54,23.67,876096.0,18.7012,18.7964,18.6695,18.7726,876096.0
2021-03-18 09:30:00,23.55,23.62,23.33,23.48,240907.0,18.6774,18.7329,18.5029,18.6219,240907.0
2021-03-18 09:40:00,23.47,23.54,23.32,23.39,148801.0,18.614,18.6695,18.495,18.5505,148801.0
2021-03-18 09:50:00,23.38,23.6,23.28,23.56,170779.0,18.5426,18.7171,18.4633,18.6853,170779.0
2021-03-18 10:00:00,23.56,23.63,23.42,23.63,143294.0,18.6853,18.7409,18.5743,18.7409,143294.0
2021-03-18 10:10:00,23.62,23.65,23.49,23.55,239729.0,18.7329,18.7567,18.6298,18.6774,239729.0
2021-03-18 10:20:00,23.55,23.65,23.46,23.61,225841.0,18.6774,18.7567,18.606,18.725,225841.0
2021-03-18 10:30:00,23.6,23.66,23.51,23.58,320971.0,18.7171,18.7646,18.6457,18.7012,320971.0
2021-03-18 10:40:00,23.58,23.59,23.47,23.5,202731.0,18.7012,18.7091,18.614,18.6378,202731.0
2021-03-18 10:50:00,23.5,23.5,23.28,23.42,307970.0,18.6378,18.6378,18.4633,18.5743,307970.0
2021-03-18 11:00:00,23.41,23.49,23.26,23.46,346304.0,18.5664,18.6298,18.4474,18.606,346304.0
2021-03-18 11:10:00,23.46,23.47,23.29,23.43,286579.0,18.606,18.614,18.4712,18.5822,286579.0
2021-03-18 11:20:00,23.43,23.5,23.4,23.47,92106.0,18.5822,18.6378,18.5584,18.614,92106.0
2021-03-18 11:30:00,23.48,23.61,23.47,23.52,145764.0,18.6219,18.725,18.614,18.6536,145764.0
2021-03-18 11:40:00,23.53,23.56,23.45,23.52,136098.0,18.6615,18.6853,18.5981,18.6536,136098.0
2021-03-18 11:50:00,23.52,23.55,23.4,23.46,146651.0,18.6536,18.6774,18.5584,18.606,146651.0
2021-03-18 12:00:00,23.46,23.49,23.38,23.4,99108.0,18.606,18.6298,18.5426,18.5584,99108.0
2021-03-18 12:10:00,23.41,23.5,23.38,23.41,129423.0,18.5664,18.6378,18.5426,18.5664,129423.0
2021-03-18 12:20:00,23.42,23.48,23.35,23.48,83487.0,18.5743,18.6219,18.5188,18.6219,83487.0
2021-03-18 12:30:00,23.48,23.48,23.33,23.39,108723.0,18.6219,18.6219,18.5029,18.5505,108723.0
2021-03-18 12:40:00,23.39,23.41,23.22,23.23,118193.0,18.5505,18.5664,18.4157,18.4236,118193.0
2021-03-18 12:50:00,23.23,23.23,23.03,23.11,273958.0,18.4236,18.4236,18.265,18.3284,273958.0
2021-03-18 13:00:00,23.12,23.16,23.04,23.14,228905.0,18.3364,18.3681,18.2729,18.3522,228905.0
2021-03-18 13:10:00,23.14,23.18,23.09,23.16,196776.0,18.3522,18.384,18.3126,18.3681,196776.0
2021-03-18 13:20:00,23.16,23.22,23.1,23.12,139041.0,18.3681,18.4157,18.3205,18.3364,139041.0
2021-03-18 13:30:00,23.12,23.25,23.07,23.22,210186.0,18.3364,18.4395,18.2967,18.4157,210186.0
2021-03-18 13:40:00,23.23,23.29,23.17,23.23,146025.0,18.4236,18.4712,18.376,18.4236,146025.0
2021-03-18 13:50:00,23.24,23.31,23.23,23.26,75423.0,18.4315,18.4871,18.4236,18.4474,75423.0
2021-03-18 14:00:00,23.26,23.27,23.09,23.16,101254.0,18.4474,18.4553,18.3126,18.3681,101254.0
2021-03-18 14:10:00,23.16,23.16,22.83,22.89,575034.0,18.3681,18.3681,18.1064,18.154,575034.0
2021-03-18 14:20:00,22.89,22.91,22.83,22.86,314265.0,18.154,18.1698,18.1064,18.1302,314265.0
2021-03-18 14:30:00,22.86,22.93,22.75,22.79,352024.0,18.1302,18.1857,18.0429,18.0747,352024.0
2021-03-18 14:40:00,22.79,22.94,22.72,22.93,202512.0,18.0747,18.1936,18.0191,18.1857,202512.0
2021-03-18 14:50:00,22.93,22.97,22.74,22.84,254731.0,18.1857,18.2174,18.035,18.1143,254731.0
2021-03-18 15:00:00,22.85,22.85,22.66,22.68,309273.0,18.1222,18.1222,17.9715,17.9874,309273.0
2021-03-18 15:10:00,22.67,22.69,22.28,22.4,554401.0,17.9795,17.9953,17.6702,17.7653,554401.0
2021-03-18 15:20:00,22.39,22.49,22.26,22.46,374350.0,17.7574,17.8367,17.6543,17.8129,374350.0
2021-03-18 15:30:00,22.45,22.45,22.04,22.07,1227887.0,17.805,17.805,17.4798,17.5036,1227887.0
2021-03-18 15:40:00,22.07,22.16,21.97,22.0,1141610.0,17.5036,17.575,17.4243,17.4481,1141610.0
2021-03-18 15:50:00,21.99,22.4,21.99,22.37,2087248.0,17.4402,17.7653,17.4402,17.7416,2087248.0
2021-03-19 09:30:00,22.4,22.72,22.31,22.32,926583.0,17.7653,18.0191,17.694,17.7019,926583.0
2021-03-19 09:40:00,22.31,22.33,22.12,22.12,358865.0,17.694,17.7098,17.5433,17.5433,358865.0
2021-03-19 09:50:00,22.13,22.7,22.13,22.44,690820.0,17.5512,18.0033,17.5512,17.7971,690820.0
2021-03-19 10:00:00,22.44,22.49,22.19,22.3,219713.0,17.7971,17.8367,17.5988,17.686,219713.0
2021-03-19 10:10:00,22.3,22.57,22.23,22.55,130073.0,17.686,17.9002,17.6305,17.8843,130073.0
2021-03-19 10:20:00,22.57,22.57,22.45,22.54,179017.0,17.9002,17.9002,17.805,17.8764,179017.0
2021-03-19 10:30:00,22.55,22.74,22.43,22.71,230133.0,17.8843,18.035,17.7891,18.0112,230133.0
2021-03-19 10:40:00,22.71,22.88,22.65,22.77,250642.0,18.0112,18.146,17.9636,18.0588,250642.0
2021-03-19 10:50:00,22.75,22.9,22.75,22.88,134942.0,18.0429,18.1619,18.0429,18.146,134942.0
2021-03-19 11:00:00,22.88,22.88,22.71,22.83,102486.0,18.146,18.146,18.0112,18.1064,102486.0
2021-03-19 11:10:00,22.82,22.9,22.75,22.77,93407.0,18.0984,18.1619,18.0429,18.0588,93407.0
2021-03-19 11:20:00,22.77,22.79,22.68,22.71,94185.0,18.0588,18.0747,17.9874,18.0112,94185.0
2021-03-19 11:30:00,22.72,22.81,22.7,22.78,156922.0,18.0191,18.0905,18.0033,18.0667,156922.0
2021-03-19 11:40:00,22.77,22.81,22.66,22.67,89868.0,18.0588,18.0905,17.9715,17.9795,89868.0
2021-03-19 11:50:00,22.66,22.74,22.64,22.7,137844.0,17.9715,18.035,17.9557,18.0033,137844.0
2021-03-19 12:00:00,22.7,22.77,22.64,22.66,189076.0,18.0033,18.0588,17.9557,17.9715,189076.0
2021-03-19 12:10:00,22.66,22.91,22.65,22.85,214323.0,17.9715,18.1698,17.9636,18.1222,214323.0
2021-03-19 12:20:00,22.86,22.97,22.84,22.93,160909.0,18.1302,18.2174,18.1143,18.1857,160909.0
2021-03-19 12:30:00,22.92,22.92,22.67,22.8,186263.0,18.1778,18.1778,17.9795,18.0826,186263.0
2021-03-19 12:40:00,22.8,22.92,22.79,22.89,88820.0,18.0826,18.1778,18.0747,18.154,88820.0
2021-03-19 12:50:00,22.89,22.92,22.79,22.89,118304.0,18.154,18.1778,18.0747,18.154,118304.0
2021-03-19 13:00:00,22.9,22.92,22.82,22.87,97179.0,18.1619,18.1778,18.0984,18.1381,97179.0
2021-03-19 13:10:00,22.88,22.95,22.84,22.89,78001.0,18.146,18.2015,18.1143,18.154,78001.0
2021-03-19 13:20:00,22.89,22.93,22.75,22.75,79447.0,18.154,18.1857,18.0429,18.0429,79447.0
2021-03-19 13:30:00,22.76,22.84,22.7,22.83,118062.0,18.0509,18.1143,18.0033,18.1064,118062.0
2021-03-19 13:40:00,22.85,22.88,22.79,22.82,93852.0,18.1222,18.146,18.0747,18.0984,93852.0
2021-03-19 13:50:00,22.81,22.87,22.77,22.78,91626.0,18.0905,18.1381,18.0588,18.0667,91626.0
2021-03-19 14:00:00,22.78,22.84,22.72,22.73,97097.0,18.0667,18.1143,18.0191,18.0271,97097.0
2021-03-19 14:10:00,22.73,22.81,22.69,22.7,149862.0,18.0271,18.0905,17.9953,18.0033,149862.0
2021-03-19 14:20:00,22.7,22.77,22.68,22.75,126667.0,18.0033,18.0588,17.9874,18.0429,126667.0
2021-03-19 14:30:00,22.75,22.78,22.69,22.73,214640.0,18.0429,18.0667,17.9953,18.0271,214640.0
2021-03-19 14:40:00,22.73,22.79,22.69,22.73,180114.0,18.0271,18.0747,17.9953,18.0271,180114.0
2021-03-19 14:50:00,22.73,22.85,22.71,22.84,137061.0,18.0271,18.1222,18.0112,18.1143,137061.0
2021-03-19 15:00:00,22.84,22.86,22.75,22.76,248577.0,18.1143,18.1302,18.0429,18.0509,248577.0
2021-03-19 15:10:00,22.76,22.87,22.75,22.84,363835.0,18.0509,18.1381,18.0429,18.1143,363835.0
2021-03-19 15:20:00,22.84,22.9,22.78,22.87,307503.0,18.1143,18.1619,18.0667,18.1381,307503.0
2021-03-19 15:30:00,22.88,22.92,22.83,22.84,423575.0,18.146,18.1778,18.1064,18.1143,423575.0
2021-03-19 15:40:00,22.84,22.87,22.68,22.76,697600.0,18.1143,18.1381,17.9874,18.0509,697600.0
2021-03-19 15:50:00,22.76,22.81,22.6,22.72,1524371.0,18.0509,18.0905,17.924,18.0191,1524371.0
2021-03-22 09:30:00,22.58,22.64,22.17,22.42,488337.0,17.9081,17.9557,17.5829,17.7812,488337.0
2021-03-22 09:40:00,22.42,22.48,22.14,22.26,223672.0,17.7812,17.8288,17.5591,17.6543,223672.0
2021-03-22 09:50:00,22.26,22.52,22.26,22.35,272519.0,17.6543,17.8605,17.6543,17.7257,272519.0
2021-03-22 10:00:00,22.35,22.39,22.15,22.2,204649.0,17.7257,17.7574,17.5671,17.6067,204649.0
2021-03-22 10:10:00,22.2,22.43,22.18,22.41,198300.0,17.6067,17.7891,17.5909,17.7733,198300.0
2021-03-22 10:20:00,22.41,22.43,22.22,22.25,126701.0,17.7733,17.7891,17.6226,17.6464,126701.0
2021-03-22 10:30:00,22.25,22.49,22.19,22.47,166995.0,17.6464,17.8367,17.5988,17.8209,166995.0
2021-03-22 10:40:00,22.47,22.54,22.34,22.5,143395.0,17.8209,17.8764,17.7178,17.8447,143395.0
2021-03-22 10:50:00,22.5,22.59,22.39,22.44,224201.0,17.8447,17.916,17.7574,17.7971,224201.0
2021-03-22 11:00:00,22.45,22.56,22.37,22.46,173823.0,17.805,17.8922,17.7416,17.8129,173823.0
2021-03-22 11:10:00,22.46,22.46,22.24,22.3,177138.0,17.8129,17.8129,17.6384,17.686,177138.0
2021-03-22 11:20:00,22.3,22.38,22.26,22.31,111570.0,17.686,17.7495,17.6543,17.694,111570.0
2021-03-22 11:30:00,22.31,22.47,22.28,22.43,81350.0,17.694,17.8209,17.6702,17.7891,81350.0
2021-03-22 11:40:00,22.43,22.47,22.37,22.42,101600.0,17.7891,17.8209,17.7416,17.7812,101600.0
2021-03-22 11:50:00,22.41,22.47,22.37,22.42,81410.0,17.7733,17.8209,17.7416,17.7812,81410.0
2021-03-22 12:00:00,22.43,22.47,22.37,22.39,76059.0,17.7891,17.8209,17.7416,17.7574,76059.0
2021-03-22 12:10:00,22.4,22.41,22.33,22.38,71173.0,17.7653,17.7733,17.7098,17.7495,71173.0
2021-03-22 12:20:00,22.38,22.38,22.24,22.33,146880.0,17.7495,17.7495,17.6384,17.7098,146880.0
2021-03-22 12:30:00,22.32,22.36,22.23,22.32,180887.0,17.7019,17.7336,17.6305,17.7019,180887.0
2021-03-22 12:40:00,22.31,22.31,22.15,22.27,232485.0,17.694,17.694,17.5671,17.6622,232485.0
2021-03-22 12:50:00,22.26,22.26,22.13,22.14,111493.0,17.6543,17.6543,17.5512,17.5591,111493.0
2021-03-22 13:00:00,22.13,22.2,22.1,22.17,129300.0,17.5512,17.6067,17.5274,17.5829,129300.0
2021-03-22 13:10:00,22.16,22.29,22.15,22.29,264959.0,17.575,17.6781,17.5671,17.6781,264959.0
2021-03-22 13:20:00,22.29,22.32,22.22,22.3,99568.0,17.6781,17.7019,17.6226,17.686,99568.0
2021-03-22 13:30:00,22.3,22.31,22.2,22.22,85396.0,17.686,17.694,17.6067,17.6226,85396.0
2021-03-22 13:40:00,22.22,22.29,22.19,22.22,106848.0,17.6226,17.6781,17.5988,17.6226,106848.0
2021-03-22 13:50:00,22.21,22.4,22.2,22.38,109388.0,17.6147,17.7653,17.6067,17.7495,109388.0
2021-03-22 14:00:00,22.38,22.46,22.32,22.44,181768.0,17.7495,17.8129,17.7019,17.7971,181768.0
2021-03-22 14:10:00,22.44,22.44,22.36,22.36,200877.0,17.7971,17.7971,17.7336,17.7336,200877.0
2021-03-22 14:20:00,22.36,22.39,22.31,22.36,101381.0,17.7336,17.7574,17.694,17.7336,101381.0
2021-03-22 14:30:00,22.35,22.43,22.34,22.41,122943.0,17.7257,17.7891,17.7178,17.7733,122943.0
2021-03-22 14:40:00,22.41,22.44,22.34,22.38,193093.0,17.7733,17.7971,17.7178,17.7495,193093.0
2021-03-22 14:50:00,22.38,22.43,22.37,22.42,165731.0,17.7495,17.7891,17.7416,17.7812,165731.0
2021-03-22 15:00:00,22.42,22.48,22.4,22.46,111137.0,17.7812,17.8288,17.7653,17.8129,111137.0
2021-03-22 15:10:00,22.46,22.49,22.43,22.45,128981.0,17.8129,17.8367,17.7891,17.805,128981.0
2021-03-22 15:20:00,22.45,22.51,22.4,22.41,196256.0,17.805,17.8526,17.7653,17.7733,196256.0
2021-03-22 15:30:00,22.4,22.46,22.35,22.38,235383.0,17.7653,17.8129,17.7257,17.7495,235383.0
2021-03-22 15:40:00,22.38,22.45,22.31,22.4,356614.0,17.7495,17.805,17.694,17.7653,356614.0
2021-03-22 15:50:00,22.41,22.44,22.32,22.32,831872.0,17.7733,17.7971,17.7019,17.7019,831872.0
2021-03-23 09:30:00,21.7,21.97,21.47,21.94,629990.0,17.2102,17.4243,17.0278,17.4005,629990.0
2021-03-23 09:40:00,21.92,22.08,21.86,21.94,534510.0,17.3847,17.5116,17.3371,17.4005,534510.0
2021-03-23 09:50:00,21.94,22.19,21.9,22.18,318517.0,17.4005,17.5988,17.3688,17.5909,318517.0
2021-03-23 10:00:00,22.19,22.23,22.04,22.11,308577.0,17.5988,17.6305,17.4798,17.5353,308577.0
2021-03-23 10:10:00,22.12,22.17,22.04,22.12,171674.0,17.5433,17.5829,17.4798,17.5433,171674.0
2021-03-23 10:20:00,22.13,22.15,22.03,22.06,185605.0,17.5512,17.5671,17.4719,17.4957,185605.0
2021-03-23 10:30:00,22.06,22.07,21.92,22.0,278188.0,17.4957,17.5036,17.3847,17.4481,278188.0
2021-03-23 10:40:00,21.99,22.06,21.95,21.95,154913.0,17.4402,17.4957,17.4085,17.4085,154913.0
2021-03-23 10:50:00,21.95,21.97,21.8,21.82,121495.0,17.4085,17.4243,17.2895,17.3053,121495.0
2021-03-23 11:00:00,21.82,21.9,21.67,21.82,229436.0,17.3053,17.3688,17.1864,17.3053,229436.0
2021-03-23 11:10:00,21.82,22.09,21.8,22.08,162638.0,17.3053,17.5195,17.2895,17.5116,162638.0
2021-03-23 11:20:00,22.08,22.1,22.0,22.02,123521.0,17.5116,17.5274,17.4481,17.464,123521.0
2021-03-23 11:30:00,22.02,22.06,21.96,22.01,167821.0,17.464,17.4957,17.4164,17.456,167821.0
2021-03-23 11:40:00,22.02,22.16,21.98,22.05,205942.0,17.464,17.575,17.4322,17.4878,205942.0
2021-03-23 11:50:00,22.06,22.11,21.97,22.11,117657.0,17.4957,17.5353,17.4243,17.5353,117657.0
2021-03-23 12:00:00,22.11,22.22,22.06,22.15,222616.0,17.5353,17.6226,17.4957,17.5671,222616.0
2021-03-23 12:10:00,22.15,22.21,22.1,22.19,133500.0,17.5671,17.6147,17.5274,17.5988,133500.0
2021-03-23 12:20:00,22.19,22.3,22.18,22.29,216019.0,17.5988,17.686,17.5909,17.6781,216019.0
2021-03-23 12:30:00,22.29,22.33,22.25,22.32,162956.0,17.6781,17.7098,17.6464,17.7019,162956.0
2021-03-23 12:40:00,22.32,22.36,22.29,22.35,115259.0,17.7019,17.7336,17.6781,17.7257,115259.0
2021-03-23 12:50:00,22.34,22.43,22.33,22.38,143266.0,17.7178,17.7891,17.7098,17.7495,143266.0
2021-03-23 13:00:00,22.39,22.44,22.37,22.38,91282.0,17.7574,17.7971,17.7416,17.7495,91282.0
2021-03-23 13:10:00,22.38,22.44,22.31,22.41,102297.0,17.7495,17.7971,17.694,17.7733,102297.0
2021-03-23 13:20:00,22.41,22.41,22.34,22.38,104464.0,17.7733,17.7733,17.7178,17.7495,104464.0
2021-03-23 13:30:00,22.38,22.4,22.25,22.26,161877.0,17.7495,17.7653,17.6464,17.6543,161877.0
2021-03-23 13:40:00,22.26,22.26,22.09,22.13,230160.0,17.6543,17.6543,17.5195,17.5512,230160.0
2021-03-23 13:50:00,22.13,22.14,22.04,22.12,245196.0,17.5512,17.5591,17.4798,17.5433,245196.0
2021-03-23 14:00:00,22.11,22.11,21.97,22.0,289013.0,17.5353,17.5353,17.4243,17.4481,289013.0
2021-03-23 14:10:00,22.0,22.01,21.83,21.84,172022.0,17.4481,17.456,17.3133,17.3212,172022.0
2021-03-23 14:20:00,21.84,21.98,21.84,21.89,216498.0,17.3212,17.4322,17.3212,17.3609,216498.0
2021-03-23 14:30:00,21.89,21.9,21.69,21.73,276798.0,17.3609,17.3688,17.2022,17.234,276798.0
2021-03-23 14:40:00,21.73,21.78,21.66,21.76,215575.0,17.234,17.2736,17.1785,17.2578,215575.0
2021-03-23 14:50:00,21.76,21.79,21.65,21.69,339182.0,17.2578,17.2816,17.1705,17.2022,339182.0
2021-03-23 15:00:00,21.7,21.87,21.64,21.77,241963.0,17.2102,17.345,17.1626,17.2657,241963.0
2021-03-23 15:10:00,21.78,21.84,21.72,21.77,276158.0,17.2736,17.3212,17.226,17.2657,276158.0
2021-03-23 15:20:00,21.76,21.77,21.55,21.57,436969.0,17.2578,17.2657,17.0912,17.1071,436969.0
2021-03-23 15:30:00,21.56,21.62,21.45,21.52,412085.0,17.0991,17.1467,17.0119,17.0674,412085.0
2021-03-23 15:40:00,21.51,21.7,21.5,21.65,368639.0,17.0595,17.2102,17.0516,17.1705,368639.0
2021-03-23 15:50:00,21.65,21.79,21.63,21.75,1093047.0,17.1705,17.2816,17.1547,17.2498,1093047.0
2021-03-24 09:30:00,22.32,22.75,22.32,22.74,544039.0,17.7019,18.0429,17.7019,18.035,544039.0
2021-03-24 09:40:00,22.73,22.81,22.59,22.76,392872.0,18.0271,18.0905,17.916,18.0509,392872.0
2021-03-24 09:50:00,22.75,22.83,22.57,22.72,395840.0,18.0429,18.1064,17.9002,18.0191,395840.0
2021-03-24 10:00:00,22.72,22.92,22.72,22.86,213716.0,18.0191,18.1778,18.0191,18.1302,213716.0
2021-03-24 10:10:00,22.85,22.94,22.66,22.77,339703.0,18.1222,18.1936,17.9715,18.0588,339703.0
2021-03-24 10:20:00,22.76,23.08,22.76,22.84,265230.0,18.0509,18.3047,18.0509,18.1143,265230.0
2021-03-24 10:30:00,22.83,22.83,22.52,22.71,509718.0,18.1064,18.1064,17.8605,18.0112,509718.0
2021-03-24 10:40:00,22.71,22.94,22.69,22.93,150387.0,18.0112,18.1936,17.9953,18.1857,150387.0
2021-03-24 10:50:00,22.94,23.04,22.84,22.87,211941.0,18.1936,18.2729,18.1143,18.1381,211941.0
2021-03-24 11:00:00,22.87,22.93,22.79,22.85,173935.0,18.1381,18.1857,18.0747,18.1222,173935.0
2021-03-24 11:10:00,22.85,22.89,22.72,22.79,144706.0,18.1222,18.154,18.0191,18.0747,144706.0
2021-03-24 11:20:00,22.78,22.87,22.69,22.73,202072.0,18.0667,18.1381,17.9953,18.0271,202072.0
2021-03-24 11:30:00,22.73,22.83,22.7,22.76,162487.0,18.0271,18.1064,18.0033,18.0509,162487.0
2021-03-24 11:40:00,22.75,22.79,22.64,22.66,225611.0,18.0429,18.0747,17.9557,17.9715,225611.0
2021-03-24 11:50:00,22.67,22.72,22.59,22.7,160267.0,17.9795,18.0191,17.916,18.0033,160267.0
2021-03-24 12:00:00,22.71,22.87,22.63,22.87,203165.0,18.0112,18.1381,17.9478,18.1381,203165.0
2021-03-24 12:10:00,22.88,22.89,22.82,22.87,146136.0,18.146,18.154,18.0984,18.1381,146136.0
2021-03-24 12:20:00,22.87,22.93,22.81,22.85,116788.0,18.1381,18.1857,18.0905,18.1222,116788.0
2021-03-24 12:30:00,22.85,22.95,22.79,22.93,92862.0,18.1222,18.2015,18.0747,18.1857,92862.0
2021-03-24 12:40:00,22.93,23.04,22.91,22.96,261967.0,18.1857,18.2729,18.1698,18.2095,261967.0
2021-03-24 12:50:00,22.96,23.01,22.9,22.99,105836.0,18.2095,18.2491,18.1619,18.2333,105836.0
2021-03-24 13:00:00,22.99,23.01,22.9,22.95,197084.0,18.2333,18.2491,18.1619,18.2015,197084.0
2021-03-24 13:10:00,22.95,22.99,22.77,22.79,222325.0,18.2015,18.2333,18.0588,18.0747,222325.0
2021-03-24 13:20:00,22.79,22.95,22.78,22.9,159085.0,18.0747,18.2015,18.0667,18.1619,159085.0
2021-03-24 13:30:00,22.9,23.08,22.89,23.07,150551.0,18.1619,18.3047,18.154,18.2967,150551.0
2021-03-24 13:40:00,23.06,23.09,22.89,23.03,161715.0,18.2888,18.3126,18.154,18.265,161715.0
2021-03-24 13:50:00,23.03,23.05,22.98,23.03,132237.0,18.265,18.2809,18.2253,18.265,132237.0
2021-03-24 14:00:00,23.04,23.12,22.99,23.06,345170.0,18.2729,18.3364,18.2333,18.2888,345170.0
2021-03-24 14:10:00,23.06,23.06,22.89,22.96,259450.0,18.2888,18.2888,18.154,18.2095,259450.0
2021-03-24 14:20:00,22.95,23.04,22.93,22.94,119586.0,18.2015,18.2729,18.1857,18.1936,119586.0
2021-03-24 14:30:00,22.94,22.94,22.75,22.77,250026.0,18.1936,18.1936,18.0429,18.0588,250026.0
2021-03-24 14:40:00,22.76,22.84,22.66,22.83,206043.0,18.0509,18.1143,17.9715,18.1064,206043.0
2021-03-24 14:50:00,22.82,22.83,22.62,22.71,268237.0,18.0984,18.1064,17.9398,18.0112,268237.0
2021-03-24 15:00:00,22.71,22.75,22.65,22.69,165719.0,18.0112,18.0429,17.9636,17.9953,165719.0
2021-03-24 15:10:00,22.68,22.76,22.65,22.73,245287.0,17.9874,18.0509,17.9636,18.0271,245287.0
2021-03-24 15:20:00,22.73,22.74,22.52,22.59,254349.0,18.0271,18.035,17.8605,17.916,254349.0
2021-03-24 15:30:00,22.59,22.62,22.34,22.42,316857.0,17.916,17.9398,17.7178,17.7812,316857.0
2021-03-24 15:40:00,22.42,22.5,22.39,22.41,288963.0,17.7812,17.8447,17.7574,17.7733,288963.0
2021-03-24 15:50:00,22.42,22.42,22.3,22.34,688349.0,17.7812,17.7812,17.686,17.7178,688349.0
2021-03-25 09:30:00,21.68,21.74,21.37,21.54,617716.0,17.1943,17.2419,16.9485,17.0833,617716.0
2021-03-25 09:40:00,21.53,21.63,21.47,21.53,265128.0,17.0754,17.1547,17.0278,17.0754,265128.0
2021-03-25 09:50:00,21.53,21.53,21.22,21.39,309225.0,17.0754,17.0754,16.8295,16.9643,309225.0
2021-03-25 10:00:00,21.39,21.68,21.29,21.64,197429.0,16.9643,17.1943,16.885,17.1626,197429.0
2021-03-25 10:10:00,21.64,21.72,21.43,21.48,204978.0,17.1626,17.226,16.996,17.0357,204978.0
2021-03-25 10:20:00,21.48,21.72,21.43,21.62,175864.0,17.0357,17.226,16.996,17.1467,175864.0
2021-03-25 10:30:00,21.62,21.77,21.61,21.71,231800.0,17.1467,17.2657,17.1388,17.2181,231800.0
2021-03-25 10:40:00,21.7,21.71,21.38,21.39,276243.0,17.2102,17.2181,16.9564,16.9643,276243.0
2021-03-25 10:50:00,21.39,21.4,21.25,21.37,138353.0,16.9643,16.9722,16.8533,16.9485,138353.0
2021-03-25 11:00:00,21.37,21.37,21.21,21.25,178363.0,16.9485,16.9485,16.8216,16.8533,178363.0
2021-03-25 11:10:00,21.25,21.53,21.19,21.52,227055.0,16.8533,17.0754,16.8057,17.0674,227055.0
2021-03-25 11:20:00,21.52,21.62,21.47,21.62,160630.0,17.0674,17.1467,17.0278,17.1467,160630.0
2021-03-25 11:30:00,21.61,21.73,21.56,21.72,182228.0,17.1388,17.234,17.0991,17.226,182228.0
2021-03-25 11:40:00,21.73,21.83,21.7,21.78,192839.0,17.234,17.3133,17.2102,17.2736,192839.0
2021-03-25 11:50:00,21.77,21.94,21.75,21.93,186248.0,17.2657,17.4005,17.2498,17.3926,186248.0
2021-03-25 12:00:00,21.92,22.05,21.9,22.0,252982.0,17.3847,17.4878,17.3688,17.4481,252982.0
2021-03-25 12:10:00,22.0,22.11,22.0,22.06,169098.0,17.4481,17.5353,17.4481,17.4957,169098.0
2021-03-25 12:20:00,22.06,22.09,22.01,22.04,126785.0,17.4957,17.5195,17.456,17.4798,126785.0
2021-03-25 12:30:00,22.04,22.17,22.0,22.17,110098.0,17.4798,17.5829,17.4481,17.5829,110098.0
2021-03-25 12:40:00,22.18,22.31,22.15,22.28,151870.0,17.5909,17.694,17.5671,17.6702,151870.0
2021-03-25 12:50:00,22.27,22.31,22.14,22.16,169378.0,17.6622,17.694,17.5591,17.575,169378.0
2021-03-25 13:00:00,22.16,22.24,22.05,22.19,245335.0,17.575,17.6384,17.4878,17.5988,245335.0
2021-03-25 13:10:00,22.2,22.24,22.15,22.24,196674.0,17.6067,17.6384,17.5671,17.6384,196674.0
2021-03-25 13:20:00,22.24,22.25,21.98,22.0,257202.0,17.6384,17.6464,17.4322,17.4481,257202.0
2021-03-25 13:30:00,22.0,22.05,21.88,21.96,121830.0,17.4481,17.4878,17.3529,17.4164,121830.0
2021-03-25 13:40:00,21.97,22.07,21.95,22.0,124939.0,17.4243,17.5036,17.4085,17.4481,124939.0
2021-03-25 13:50:00,22.0,22.09,21.97,21.99,105151.0,17.4481,17.5195,17.4243,17.4402,105151.0
2021-03-25 14:00:00,21.98,22.11,21.96,22.06,118258.0,17.4322,17.5353,17.4164,17.4957,118258.0
2021-03-25 14:10:00,22.06,22.2,22.03,22.18,144681.0,17.4957,17.6067,17.4719,17.5909,144681.0
2021-03-25 14:20:00,22.18,22.18,21.98,22.0,88344.0,17.5909,17.5909,17.4322,17.4481,88344.0
2021-03-25 14:30:00,21.99,22.13,21.96,22.12,105296.0,17.4402,17.5512,17.4164,17.5433,105296.0
2021-03-25 14:40:00,22.12,22.22,22.11,22.16,161230.0,17.5433,17.6226,17.5353,17.575,161230.0
2021-03-25 14:50:00,22.16,22.2,22.1,22.14,132627.0,17.575,17.6067,17.5274,17.5591,132627.0
2021-03-25 15:00:00,22.14,22.16,21.96,22.0,127472.0,17.5591,17.575,17.4164,17.4481,127472.0
2021-03-25 15:10:00,22.0,22.2,22.0,22.19,143461.0,17.4481,17.6067,17.4481,17.5988,143461.0
2021-03-25 15:20:00,22.2,22.26,22.16,22.22,168018.0,17.6067,17.6543,17.575,17.6226,168018.0
2021-03-25 15:30:00,22.22,22.38,22.19,22.34,168671.0,17.6226,17.7495,17.5988,17.7178,168671.0
2021-03-25 15:40:00,22.35,22.43,22.33,22.4,313622.0,17.7257,17.7891,17.7098,17.7653,313622.0
2021-03-25 15:50:00,22.41,22.44,22.24,22.37,583426.0,17.7733,17.7971,17.6384,17.7416,583426.0
2021-03-26 09:30:00,22.97,23.18,22.8,22.93,516337.0,18.2174,18.384,18.0826,18.1857,516337.0
2021-03-26 09:40:00,22.93,23.01,22.77,22.86,294266.0,18.1857,18.2491,18.0588,18.1302,294266.0
2021-03-26 09:50:00,22.85,23.0,22.81,22.9,285182.0,18.1222,18.2412,18.0905,18.1619,285182.0
2021-03-26 10:00:00,22.9,23.03,22.77,22.85,230305.0,18.1619,18.265,18.0588,18.1222,230305.0
2021-03-26 10:10:00,22.85,23.03,22.83,22.87,124072.0,18.1222,18.265,18.1064,18.1381,124072.0
2021-03-26 10:20:00,22.87,23.1,22.87,23.08,223485.0,18.1381,18.3205,18.1381,18.3047,223485.0
2021-03-26 10:30:00,23.09,23.15,22.92,22.94,192725.0,18.3126,18.3602,18.1778,18.1936,192725.0
2021-03-26 10:40:00,22.94,22.97,22.64,22.64,712034.0,18.1936,18.2174,17.9557,17.9557,712034.0
2021-03-26 10:50:00,22.64,22.74,22.58,22.61,265589.0,17.9557,18.035,17.9081,17.9319,265589.0
2021-03-26 11:00:00,22.62,22.72,22.55,22.57,205596.0,17.9398,18.0191,17.8843,17.9002,205596.0
2021-03-26 11:10:00,22.57,22.59,22.47,22.58,270891.0,17.9002,17.916,17.8209,17.9081,270891.0
2021-03-26 11:20:00,22.58,22.69,22.57,22.69,164493.0,17.9081,17.9953,17.9002,17.9953,164493.0
2021-03-26 11:30:00,22.69,22.82,22.65,22.78,219688.0,17.9953,18.0984,17.9636,18.0667,219688.0
2021-03-26 11:40:00,22.78,22.81,22.6,22.61,192928.0,18.0667,18.0905,17.924,17.9319,192928.0
2021-03-26 11:50:00,22.6,22.66,22.5,22.59,154187.0,17.924,17.9715,17.8447,17.916,154187.0
2021-03-26 12:00:00,22.59,22.68,22.55,22.58,112282.0,17.916,17.9874,17.8843,17.9081,112282.0
2021-03-26 12:10:00,22.58,22.71,22.55,22.67,83276.0,17.9081,18.0112,17.8843,17.9795,83276.0
2021-03-26 12:20:00,22.67,22.8,22.67,22.79,103833.0,17.9795,18.0826,17.9795,18.0747,103833.0
2021-03-26 12:30:00,22.8,22.83,22.75,22.8,163182.0,18.0826,18.1064,18.0429,18.0826,163182.0
2021-03-26 12:40:00,22.8,22.85,22.74,22.78,191236.0,18.0826,18.1222,18.035,18.0667,191236.0
2021-03-26 12:50:00,22.77,22.91,22.7,22.72,160783.0,18.0588,18.1698,18.0033,18.0191,160783.0
2021-03-26 13:00:00,22.73,22.79,22.69,22.74,160837.0,18.0271,18.0747,17.9953,18.035,160837.0
2021-03-26 13:10:00,22.74,22.77,22.63,22.63,133894.0,18.035,18.0588,17.9478,17.9478,133894.0
2021-03-26 13:20:00,22.64,22.64,22.44,22.46,145585.0,17.9557,17.9557,17.7971,17.8129,145585.0
2021-03-26 13:30:00,22.45,22.55,22.41,22.5,338136.0,17.805,17.8843,17.7733,17.8447,338136.0
2021-03-26 13:40:00,22.5,22.58,22.41,22.43,495943.0,17.8447,17.9081,17.7733,17.7891,495943.0
2021-03-26 13:50:00,22.43,22.46,22.36,22.43,162434.0,17.7891,17.8129,17.7336,17.7891,162434.0
2021-03-26 14:00:00,22.43,22.5,22.36,22.39,150808.0,17.7891,17.8447,17.7336,17.7574,150808.0
2021-03-26 14:10:00,22.39,22.42,22.2,22.24,209647.0,17.7574,17.7812,17.6067,17.6384,209647.0
2021-03-26 14:20:00,22.23,22.4,22.22,22.37,257451.0,17.6305,17.7653,17.6226,17.7416,257451.0
2021-03-26 14:30:00,22.37,22.52,22.34,22.4,273647.0,17.7416,17.8605,17.7178,17.7653,273647.0
2021-03-26 14:40:00,22.4,22.43,22.13,22.13,175991.0,17.7653,17.7891,17.5512,17.5512,175991.0
2021-03-26 14:50:00,22.12,22.48,22.11,22.47,480388.0,17.5433,17.8288,17.5353,17.8209,480388.0
2021-03-26 15:00:00,22.46,22.55,22.41,22.43,169061.0,17.8129,17.8843,17.7733,17.7891,169061.0
2021-03-26 15:10:00,22.43,22.52,22.39,22.51,176715.0,17.7891,17.8605,17.7574,17.8526,176715.0
2021-03-26 15:20:00,22.51,22.58,22.47,22.49,266795.0,17.8526,17.9081,17.8209,17.8367,266795.0
2021-03-26 15:30:00,22.5,22.62,22.49,22.57,350763.0,17.8447,17.9398,17.8367,17.9002,350763.0
2021-03-26 15:40:00,22.56,22.65,22.55,22.63,371965.0,17.8922,17.9636,17.8843,17.9478,371965.0
2021-03-26 15:50:00,22.64,22.78,22.57,22.73,1089404.0,17.9557,18.0667,17.9002,18.0271,1089404.0
2021-03-29 09:30:00,22.56,22.85,22.34,22.41,550572.0,17.8922,18.1222,17.7178,17.7733,550572.0
2021-03-29 09:40:00,22.41,22.44,22.05,22.07,494243.0,17.7733,17.7971,17.4878,17.5036,494243.0
2021-03-29 09:50:00,22.08,22.32,21.97,22.27,353219.0,17.5116,17.7019,17.4243,17.6622,353219.0
2021-03-29 10:00:00,22.27,22.35,22.07,22.09,259398.0,17.6622,17.7257,17.5036,17.5195,259398.0
2021-03-29 10:10:00,22.08,22.25,22.05,22.08,418570.0,17.5116,17.6464,17.4878,17.5116,418570.0
2021-03-29 10:20:00,22.08,22.08,21.87,21.93,260081.0,17.5116,17.5116,17.345,17.3926,260081.0
2021-03-29 10:30:00,21.92,21.98,21.8,21.83,205416.0,17.3847,17.4322,17.2895,17.3133,205416.0
2021-03-29 10:40:00,21.83,21.86,21.7,21.73,226408.0,17.3133,17.3371,17.2102,17.234,226408.0
2021-03-29 10:50:00,21.73,21.75,21.58,21.58,222166.0,17.234,17.2498,17.115,17.115,222166.0
2021-03-29 11:00:00,21.58,21.72,21.57,21.67,215306.0,17.115,17.226,17.1071,17.1864,215306.0
2021-03-29 11:10:00,21.68,21.77,21.55,21.77,270779.0,17.1943,17.2657,17.0912,17.2657,270779.0
2021-03-29 11:20:00,21.77,21.92,21.73,21.88,316624.0,17.2657,17.3847,17.234,17.3529,316624.0
2021-03-29 11:30:00,21.88,22.01,21.84,21.91,217928.0,17.3529,17.456,17.3212,17.3767,217928.0
2021-03-29 11:40:00,21.91,22.03,21.9,21.96,121603.0,17.3767,17.4719,17.3688,17.4164,121603.0
2021-03-29 11:50:00,21.96,22.02,21.91,21.98,140589.0,17.4164,17.464,17.3767,17.4322,140589.0
2021-03-29 12:00:00,21.97,22.01,21.9,21.92,109730.0,17.4243,17.456,17.3688,17.3847,109730.0
2021-03-29 12:10:00,21.93,21.96,21.77,21.79,231780.0,17.3926,17.4164,17.2657,17.2816,231780.0
2021-03-29 12:20:00,21.8,21.96,21.75,21.96,166141.0,17.2895,17.4164,17.2498,17.4164,166141.0
2021-03-29 12:30:00,21.96,21.99,21.9,21.95,197952.0,17.4164,17.4402,17.3688,17.4085,197952.0
2021-03-29 12:40:00,21.95,21.97,21.82,21.83,115390.0,17.4085,17.4243,17.3053,17.3133,115390.0
2021-03-29 12:50:00,21.83,21.91,21.83,21.87,113077.0,17.3133,17.3767,17.3133,17.345,113077.0
2021-03-29 13:00:00,21.86,22.04,21.84,22.02,179315.0,17.3371,17.4798,17.3212,17.464,179315.0
2021-03-29 13:10:00,22.03,22.03,21.86,21.9,127948.0,17.4719,17.4719,17.3371,17.3688,127948.0
2021-03-29 13:20:00,21.9,21.92,21.8,21.83,173445.0,17.3688,17.3847,17.2895,17.3133,173445.0
2021-03-29 13:30:00,21.82,21.92,21.8,21.86,173373.0,17.3053,17.3847,17.2895,17.3371,173373.0
2021-03-29 13:40:00,21.86,21.87,21.68,21.73,160564.0,17.3371,17.345,17.1943,17.234,160564.0
2021-03-29 13:50:00,21.73,21.82,21.71,21.77,110578.0,17.234,17.3053,17.2181,17.2657,110578.0
2021-03-29 14:00:00,21.77,21.88,21.73,21.88,145710.0,17.2657,17.3529,17.234,17.3529,145710.0
2021-03-29 14:10:00,21.87,21.92,21.82,21.84,119858.0,17.345,17.3847,17.3053,17.3212,119858.0
2021-03-29 14:20:00,21.84,21.96,21.82,21.93,154677.0,17.3212,17.4164,17.3053,17.3926,154677.0
2021-03-29 14:30:00,21.92,21.94,21.74,21.79,159910.0,17.3847,17.4005,17.2419,17.2816,159910.0
2021-03-29 14:40:00,21.79,21.94,21.76,21.9,177382.0,17.2816,17.4005,17.2578,17.3688,177382.0
2021-03-29 14:50:00,21.9,21.93,21.79,21.83,126366.0,17.3688,17.3926,17.2816,17.3133,126366.0
2021-03-29 15:00:00,21.84,21.96,21.82,21.95,173164.0,17.3212,17.4164,17.3053,17.4085,173164.0
2021-03-29 15:10:00,21.95,22.08,21.92,22.03,161056.0,17.4085,17.5116,17.3847,17.4719,161056.0
2021-03-29 15:20:00,22.04,22.1,22.0,22.01,148759.0,17.4798,17.5274,17.4481,17.456,148759.0
2021-03-29 15:30:00,22.02,22.03,21.94,21.95,231990.0,17.464,17.4719,17.4005,17.4085,231990.0
2021-03-29 15:40:00,21.95,21.97,21.83,21.87,356412.0,17.4085,17.4243,17.3133,17.345,356412.0
2021-03-29 15:50:00,21.87,21.92,21.83,21.85,1186333.0,17.345,17.3847,17.3133,17.3291,1186333.0
2021-03-30 09:30:00,21.51,21.59,21.42,21.46,285161.0,17.0595,17.1229,16.9881,17.0198,285161.0
2021-03-30 09:40:00,21.46,21.53,21.26,21.31,252712.0,17.0198,17.0754,16.8612,16.9009,252712.0
2021-03-30 09:50:00,21.31,21.49,21.18,21.47,183586.0,16.9009,17.0436,16.7978,17.0278,183586.0
2021-03-30 10:00:00,21.48,21.72,21.47,21.72,201105.0,17.0357,17.226,17.0278,17.226,201105.0
2021-03-30 10:10:00,21.73,21.73,21.62,21.72,326787.0,17.234,17.234,17.1467,17.226,326787.0
2021-03-30 10:20:00,21.72,21.75,21.57,21.71,196263.0,17.226,17.2498,17.1071,17.2181,196263.0
2021-03-30 10:30:00,21.71,21.76,21.56,21.74,264359.0,17.2181,17.2578,17.0991,17.2419,264359.0
2021-03-30 10:40:00,21.74,21.83,21.72,21.75,214673.0,17.2419,17.3133,17.226,17.2498,214673.0
2021-03-30 10:50:00,21.75,21.78,21.62,21.66,139337.0,17.2498,17.2736,17.1467,17.1785,139337.0
2021-03-30 11:00:00,21.66,21.87,21.63,21.87,133718.0,17.1785,17.345,17.1547,17.345,133718.0
2021-03-30 11:10:00,21.87,21.97,21.83,21.92,163436.0,17.345,17.4243,17.3133,17.3847,163436.0
2021-03-30 11:20:00,21.93,21.94,21.67,21.7,136002.0,17.3926,17.4005,17.1864,17.2102,136002.0
2021-03-30 11:30:00,21.7,21.8,21.67,21.71,157186.0,17.2102,17.2895,17.1864,17.2181,157186.0
2021-03-30 11:40:00,21.72,21.82,21.68,21.78,145737.0,17.226,17.3053,17.1943,17.2736,145737.0
2021-03-30 11:50:00,21.77,21.78,21.7,21.74,96411.0,17.2657,17.2736,17.2102,17.2419,96411.0
2021-03-30 12:00:00,21.74,21.83,21.73,21.82,110893.0,17.2419,17.3133,17.234,17.3053,110893.0
2021-03-30 12:10:00,21.82,21.83,21.68,21.72,121957.0,17.3053,17.3133,17.1943,17.226,121957.0
2021-03-30 12:20:00,21.71,21.81,21.64,21.77,335709.0,17.2181,17.2974,17.1626,17.2657,335709.0
2021-03-30 12:30:00,21.77,21.85,21.74,21.85,106280.0,17.2657,17.3291,17.2419,17.3291,106280.0
2021-03-30 12:40:00,21.85,21.9,21.82,21.89,111336.0,17.3291,17.3688,17.3053,17.3609,111336.0
2021-03-30 12:50:00,21.89,21.91,21.83,21.88,80838.0,17.3609,17.3767,17.3133,17.3529,80838.0
2021-03-30 13:00:00,21.87,21.9,21.79,21.8,121448.0,17.345,17.3688,17.2816,17.2895,121448.0
2021-03-30 13:10:00,21.78,21.79,21.73,21.79,111429.0,17.2736,17.2816,17.234,17.2816,111429.0
2021-03-30 13:20:00,21.79,21.84,21.78,21.79,92620.0,17.2816,17.3212,17.2736,17.2816,92620.0
2021-03-30 13:30:00,21.79,21.81,21.7,21.8,189981.0,17.2816,17.2974,17.2102,17.2895,189981.0
2021-03-30 13:40:00,21.8,21.86,21.77,21.78,232893.0,17.2895,17.3371,17.2657,17.2736,232893.0
2021-03-30 13:50:00,21.79,21.84,21.77,21.78,121202.0,17.2816,17.3212,17.2657,17.2736,121202.0
2021-03-30 14:00:00,21.79,21.93,21.75,21.91,152301.0,17.2816,17.3926,17.2498,17.3767,152301.0
2021-03-30 14:10:00,21.92,21.97,21.89,21.95,217102.0,17.3847,17.4243,17.3609,17.4085,217102.0
2021-03-30 14:20:00,21.95,21.99,21.89,21.94,143523.0,17.4085,17.4402,17.3609,17.4005,143523.0
2021-03-30 14:30:00,21.94,21.97,21.83,21.84,81722.0,17.4005,17.4243,17.3133,17.3212,81722.0
2021-03-30 14:40:00,21.84,21.9,21.83,21.86,153193.0,17.3212,17.3688,17.3133,17.3371,153193.0
2021-03-30 14:50:00,21.86,21.96,21.86,21.96,121582.0,17.3371,17.4164,17.3371,17.4164,121582.0
2021-03-30 15:00:00,21.96,22.04,21.94,22.01,138250.0,17.4164,17.4798,17.4005,17.456,138250.0
2021-03-30 15:10:00,22.0,22.01,21.9,21.94,156382.0,17.4481,17.456,17.3688,17.4005,156382.0
2021-03-30 15:20:00,21.94,22.07,21.93,22.03,171914.0,17.4005,17.5036,17.3926,17.4719,171914.0
2021-03-30 15:30:00,22.03,22.11,22.03,22.05,164504.0,17.4719,17.5353,17.4719,17.4878,164504.0
2021-03-30 15:40:00,22.05,22.06,21.97,22.02,171659.0,17.4878,17.4957,17.4243,17.464,171659.0
2021-03-30 15:50:00,22.01,22.03,21.94,22.0,542697.0,17.456,17.4719,17.4005,17.4481,542697.0
2021-03-31 09:30:00,22.0,22.01,21.63,21.77,516420.0,17.4481,17.456,17.1547,17.2657,516420.0
2021-03-31 09:40:00,21.78,21.85,21.66,21.7,281189.0,17.2736,17.3291,17.1785,17.2102,281189.0
2021-03-31 09:50:00,21.69,21.74,21.58,21.67,413318.0,17.2022,17.2419,17.115,17.1864,413318.0
2021-03-31 10:00:00,21.68,21.71,21.54,21.59,207266.0,17.1943,17.2181,17.0833,17.1229,207266.0
2021-03-31 10:10:00,21.59,21.66,21.52,21.59,227450.0,17.1229,17.1785,17.0674,17.1229,227450.0
2021-03-31 10:20:00,21.58,21.72,21.53,21.61,101157.0,17.115,17.226,17.0754,17.1388,101157.0
2021-03-31 10:30:00,21.61,21.71,21.54,21.71,110545.0,17.1388,17.2181,17.0833,17.2181,110545.0
2021-03-31 10:40:00,21.71,21.74,21.5,21.51,167443.0,17.2181,17.2419,17.0516,17.0595,167443.0
2021-03-31 10:50:00,21.52,21.58,21.48,21.51,260524.0,17.0674,17.115,17.0357,17.0595,260524.0
2021-03-31 11:00:00,21.52,21.59,21.45,21.58,124265.0,17.0674,17.1229,17.0119,17.115,124265.0
2021-03-31 11:10:00,21.59,21.78,21.57,21.78,358786.0,17.1229,17.2736,17.1071,17.2736,358786.0
2021-03-31 11:20:00,21.78,21.9,21.77,21.77,294622.0,17.2736,17.3688,17.2657,17.2657,294622.0
2021-03-31 11:30:00,21.77,21.78,21.65,21.69,187999.0,17.2657,17.2736,17.1705,17.2022,187999.0
2021-03-31 11:40:00,21.7,21.85,21.65,21.84,110872.0,17.2102,17.3291,17.1705,17.3212,110872.0
2021-03-31 11:50:00,21.83,21.84,21.74,21.77,109420.0,17.3133,17.3212,17.2419,17.2657,109420.0
2021-03-31 12:00:00,21.77,21.77,21.69,21.75,94138.0,17.2657,17.2657,17.2022,17.2498,94138.0
2021-03-31 12:10:00,21.75,21.77,21.67,21.7,61246.0,17.2498,17.2657,17.1864,17.2102,61246.0
2021-03-31 12:20:00,21.7,21.76,21.66,21.74,83323.0,17.2102,17.2578,17.1785,17.2419,83323.0
2021-03-31 12:30:00,21.74,21.81,21.69,21.76,100944.0,17.2419,17.2974,17.2022,17.2578,100944.0
2021-03-31 12:40:00,21.76,21.8,21.73,21.73,74626.0,17.2578,17.2895,17.234,17.234,74626.0
2021-03-31 12:50:00,21.74,21.77,21.7,21.76,49421.0,17.2419,17.2657,17.2102,17.2578,49421.0
2021-03-31 13:00:00,21.76,21.79,21.71,21.72,43175.0,17.2578,17.2816,17.2181,17.226,43175.0
2021-03-31 13:10:00,21.72,21.85,21.72,21.78,127742.0,17.226,17.3291,17.226,17.2736,127742.0
2021-03-31 13:20:00,21.78,21.81,21.75,21.77,86986.0,17.2736,17.2974,17.2498,17.2657,86986.0
2021-03-31 13:30:00,21.77,21.86,21.75,21.81,82822.0,17.2657,17.3371,17.2498,17.2974,82822.0
2021-03-31 13:40:00,21.8,21.81,21.7,21.73,91062.0,17.2895,17.2974,17.2102,17.234,91062.0
2021-03-31 13:50:00,21.72,21.75,21.67,21.73,109035.0,17.226,17.2498,17.1864,17.234,109035.0
2021-03-31 14:00:00,21.73,21.75,21.65,21.67,90565.0,17.234,17.2498,17.1705,17.1864,90565.0
2021-03-31 14:10:00,21.66,21.74,21.64,21.72,96097.0,17.1785,17.2419,17.1626,17.226,96097.0
2021-03-31 14:20:00,21.72,21.86,21.7,21.86,134497.0,17.226,17.3371,17.2102,17.3371,134497.0
2021-03-31 14:30:00,21.86,21.96,21.84,21.86,256069.0,17.3371,17.4164,17.3212,17.3371,256069.0
2021-03-31 14:40:00,21.85,21.92,21.83,21.84,91651.0,17.3291,17.3847,17.3133,17.3212,91651.0
2021-03-31 14:50:00,21.85,21.89,21.81,21.87,155261.0,17.3291,17.3609,17.2974,17.345,155261.0
2021-03-31 15:00:00,21.86,21.89,21.73,21.88,300274.0,17.3371,17.3609,17.234,17.3529,300274.0
2021-03-31 15:10:00,21.87,21.95,21.85,21.94,164279.0,17.345,17.4085,17.3291,17.4005,164279.0
2021-03-31 15:20:00,21.93,22.01,21.93,21.98,159445.0,17.3926,17.456,17.3926,17.4322,159445.0
2021-03-31 15:30:00,21.98,22.03,21.9,21.9,155056.0,17.4322,17.4719,17.3688,17.3688,155056.0
2021-03-31 15:40:00,21.91,21.95,21.86,21.92,309985.0,17.3767,17.4085,17.3371,17.3847,309985.0
2021-03-31 15:50:00,21.92,21.97,21.85,21.86,946639.0,17.3847,17.4243,17.3291,17.3371,946639.0
2021-04-01 09:30:00,22.18,22.54,22.08,22.41,661284.0,17.5909,17.8764,17.5116,17.7733,661284.0
2021-04-01 09:40:00,22.41,22.67,22.38,22.56,277658.0,17.7733,17.9795,17.7495,17.8922,277658.0
2021-04-01 09:50:00,22.55,22.9,22.5,22.78,763291.0,17.8843,18.1619,17.8447,18.0667,763291.0
2021-04-01 10:00:00,22.78,23.1,22.78,23.08,576461.0,18.0667,18.3205,18.0667,18.3047,576461.0
2021-04-01 10:10:00,23.08,23.21,23.03,23.05,431482.0,18.3047,18.4078,18.265,18.2809,431482.0
2021-04-01 10:20:00,23.05,23.08,22.99,23.08,346464.0,18.2809,18.3047,18.2333,18.3047,346464.0
2021-04-01 10:30:00,23.08,23.11,22.88,22.88,426881.0,18.3047,18.3284,18.146,18.146,426881.0
2021-04-01 10:40:00,22.89,22.91,22.68,22.83,500924.0,18.154,18.1698,17.9874,18.1064,500924.0
2021-04-01 10:50:00,22.82,22.84,22.68,22.81,362576.0,18.0984,18.1143,17.9874,18.0905,362576.0
2021-04-01 11:00:00,22.81,23.01,22.66,22.72,470840.0,18.0905,18.2491,17.9715,18.0191,470840.0
2021-04-01 11:10:00,22.71,22.72,22.58,22.59,323822.0,18.0112,18.0191,17.9081,17.916,323822.0
2021-04-01 11:20:00,22.59,22.59,22.42,22.44,208461.0,17.916,17.916,17.7812,17.7971,208461.0
2021-04-01 11:30:00,22.43,22.89,22.4,22.87,771135.0,17.7891,18.154,17.7653,18.1381,771135.0
2021-04-01 11:40:00,22.87,22.87,22.6,22.62,141064.0,18.1381,18.1381,17.924,17.9398,141064.0
2021-04-01 11:50:00,22.63,22.64,22.55,22.58,383170.0,17.9478,17.9557,17.8843,17.9081,383170.0
2021-04-01 12:00:00,22.58,22.73,22.57,22.69,138448.0,17.9081,18.0271,17.9002,17.9953,138448.0
2021-04-01 12:10:00,22.69,22.8,22.68,22.79,209700.0,17.9953,18.0826,17.9874,18.0747,209700.0
2021-04-01 12:20:00,22.79,22.9,22.78,22.84,167576.0,18.0747,18.1619,18.0667,18.1143,167576.0
2021-04-01 12:30:00,22.84,22.96,22.78,22.93,242128.0,18.1143,18.2095,18.0667,18.1857,242128.0
2021-04-01 12:40:00,22.93,23.16,22.9,23.1,377359.0,18.1857,18.3681,18.1619,18.3205,377359.0
2021-04-01 12:50:00,23.1,23.17,23.05,23.1,181079.0,18.3205,18.376,18.2809,18.3205,181079.0
2021-04-01 13:00:00,23.1,23.29,23.1,23.25,128724.0,18.3205,18.4712,18.3205,18.4395,128724.0
2021-04-01 13:10:00,23.24,23.31,23.11,23.14,332103.0,18.4315,18.4871,18.3284,18.3522,332103.0
2021-04-01 13:20:00,23.14,23.23,23.1,23.17,146406.0,18.3522,18.4236,18.3205,18.376,146406.0
2021-04-01 13:30:00,23.16,23.26,23.13,23.19,156780.0,18.3681,18.4474,18.3443,18.3919,156780.0
2021-04-01 13:40:00,23.2,23.34,23.19,23.33,259701.0,18.3998,18.5109,18.3919,18.5029,259701.0
2021-04-01 13:50:00,23.33,23.39,23.29,23.37,147934.0,18.5029,18.5505,18.4712,18.5346,147934.0
2021-04-01 14:00:00,23.37,23.4,23.31,23.36,121382.0,18.5346,18.5584,18.4871,18.5267,121382.0
2021-04-01 14:10:00,23.37,23.4,23.28,23.29,105226.0,18.5346,18.5584,18.4633,18.4712,105226.0
2021-04-01 14:20:00,23.29,23.4,23.26,23.39,107591.0,18.4712,18.5584,18.4474,18.5505,107591.0
2021-04-01 14:30:00,23.39,23.42,23.35,23.41,146055.0,18.5505,18.5743,18.5188,18.5664,146055.0
2021-04-01 14:40:00,23.41,23.44,23.38,23.44,121045.0,18.5664,18.5902,18.5426,18.5902,121045.0
2021-04-01 14:50:00,23.44,23.48,23.4,23.47,162542.0,18.5902,18.6219,18.5584,18.614,162542.0
2021-04-01 15:00:00,23.47,23.53,23.37,23.41,344603.0,18.614,18.6615,18.5346,18.5664,344603.0
2021-04-01 15:10:00,23.41,23.43,23.33,23.39,314381.0,18.5664,18.5822,18.5029,18.5505,314381.0
2021-04-01 15:20:00,23.39,23.5,23.39,23.41,191947.0,18.5505,18.6378,18.5505,18.5664,191947.0
2021-04-01 15:30:00,23.42,23.55,23.41,23.48,328415.0,18.5743,18.6774,18.5664,18.6219,328415.0
2021-04-01 15:40:00,23.48,23.49,23.38,23.43,400718.0,18.6219,18.6298,18.5426,18.5822,400718.0
2021-04-01 15:50:00,23.44,23.52,23.41,23.5,862615.0,18.5902,18.6536,18.5664,18.6378,862615.0
2021-04-05 09:30:00,23.41,23.44,22.83,22.9,534252.0,18.5664,18.5902,18.1064,18.1619,534252.0
2021-04-05 09:40:00,22.9,23.01,22.85,22.93,340254.0,18.1619,18.2491,18.1222,18.1857,340254.0
2021-04-05 09:50:00,22.92,23.04,22.85,23.01,261109.0,18.1778,18.2729,18.1222,18.2491,261109.0
2021-04-05 10:00:00,23.0,23.01,22.9,22.95,435188.0,18.2412,18.2491,18.1619,18.2015,435188.0
2021-04-05 10:10:00,22.95,22.96,22.72,22.81,303452.0,18.2015,18.2095,18.0191,18.0905,303452.0
2021-04-05 10:20:00,22.8,22.95,22.69,22.86,210922.0,18.0826,18.2015,17.9953,18.1302,210922.0
2021-04-05 10:30:00,22.86,23.01,22.85,22.95,180811.0,18.1302,18.2491,18.1222,18.2015,180811.0
2021-04-05 10:40:00,22.95,23.04,22.94,22.95,195092.0,18.2015,18.2729,18.1936,18.2015,195092.0
2021-04-05 10:50:00,22.94,23.05,22.87,22.88,214065.0,18.1936,18.2809,18.1381,18.146,214065.0
2021-04-05 11:00:00,22.88,22.95,22.85,22.92,232982.0,18.146,18.2015,18.1222,18.1778,232982.0
2021-04-05 11:10:00,22.91,22.93,22.76,22.77,125568.0,18.1698,18.1857,18.0509,18.0588,125568.0
2021-04-05 11:20:00,22.77,22.89,22.76,22.89,116717.0,18.0588,18.154,18.0509,18.154,116717.0
2021-04-05 11:30:00,22.88,22.89,22.8,22.81,114692.0,18.146,18.154,18.0826,18.0905,114692.0
2021-04-05 11:40:00,22.8,22.82,22.74,22.79,124390.0,18.0826,18.0984,18.035,18.0747,124390.0
2021-04-05 11:50:00,22.79,22.91,22.78,22.88,200297.0,18.0747,18.1698,18.0667,18.146,200297.0
2021-04-05 12:00:00,22.87,22.87,22.75,22.79,89829.0,18.1381,18.1381,18.0429,18.0747,89829.0
2021-04-05 12:10:00,22.79,22.81,22.7,22.71,93245.0,18.0747,18.0905,18.0033,18.0112,93245.0
2021-04-05 12:20:00,22.7,22.74,22.62,22.64,146128.0,18.0033,18.035,17.9398,17.9557,146128.0
2021-04-05 12:30:00,22.64,22.66,22.47,22.54,215110.0,17.9557,17.9715,17.8209,17.8764,215110.0
2021-04-05 12:40:00,22.55,22.57,22.51,22.52,110313.0,17.8843,17.9002,17.8526,17.8605,110313.0
2021-04-05 12:50:00,22.53,22.54,22.35,22.36,136585.0,17.8684,17.8764,17.7257,17.7336,136585.0
2021-04-05 13:00:00,22.36,22.47,22.35,22.47,122470.0,17.7336,17.8209,17.7257,17.8209,122470.0
2021-04-05 13:10:00,22.48,22.51,22.37,22.48,121589.0,17.8288,17.8526,17.7416,17.8288,121589.0
2021-04-05 13:20:00,22.48,22.58,22.44,22.53,104079.0,17.8288,17.9081,17.7971,17.8684,104079.0
2021-04-05 13:30:00,22.53,22.62,22.52,22.59,86031.0,17.8684,17.9398,17.8605,17.916,86031.0
2021-04-05 13:40:00,22.59,22.64,22.56,22.61,79946.0,17.916,17.9557,17.8922,17.9319,79946.0
2021-04-05 13:50:00,22.61,22.62,22.5,22.56,104590.0,17.9319,17.9398,17.8447,17.8922,104590.0
2021-04-05 14:00:00,22.55,22.56,22.46,22.49,105978.0,17.8843,17.8922,17.8129,17.8367,105978.0
2021-04-05 14:10:00,22.49,22.51,22.45,22.48,95407.0,17.8367,17.8526,17.805,17.8288,95407.0
2021-04-05 14:20:00,22.49,22.54,22.47,22.52,141283.0,17.8367,17.8764,17.8209,17.8605,141283.0
2021-04-05 14:30:00,22.52,22.56,22.45,22.47,177386.0,17.8605,17.8922,17.805,17.8209,177386.0
2021-04-05 14:40:00,22.48,22.49,22.38,22.43,178298.0,17.8288,17.8367,17.7495,17.7891,178298.0
2021-04-05 14:50:00,22.43,22.47,22.39,22.4,125400.0,17.7891,17.8209,17.7574,17.7653,125400.0
2021-04-05 15:00:00,22.41,22.58,22.4,22.57,107561.0,17.7733,17.9081,17.7653,17.9002,107561.0
2021-04-05 15:10:00,22.57,22.63,22.55,22.63,125947.0,17.9002,17.9478,17.8843,17.9478,125947.0
2021-04-05 15:20:00,22.63,22.68,22.59,22.59,319892.0,17.9478,17.9874,17.916,17.916,319892.0
2021-04-05 15:30:00,22.6,22.62,22.53,22.55,228064.0,17.924,17.9398,17.8684,17.8843,228064.0
2021-04-05 15:40:00,22.55,22.59,22.48,22.54,363194.0,17.8843,17.916,17.8288,17.8764,363194.0
2021-04-05 15:50:00,22.54,22.56,22.45,22.46,1438171.0,17.8764,17.8922,17.805,17.8129,1438171.0
2021-04-06 09:30:00,22.76,23.27,22.76,23.18,641470.0,18.0509,18.4553,18.0509,18.384,641470.0
2021-04-06 09:40:00,23.16,23.31,23.13,23.29,305081.0,18.3681,18.4871,18.3443,18.4712,305081.0
2021-04-06 09:50:00,23.28,23.39,23.22,23.38,379561.0,18.4633,18.5505,18.4157,18.5426,379561.0
2021-04-06 10:00:00,23.38,23.46,23.28,23.38,204253.0,18.5426,18.606,18.4633,18.5426,204253.0
2021-04-06 10:10:00,23.38,23.5,23.33,23.47,280562.0,18.5426,18.6378,18.5029,18.614,280562.0
2021-04-06 10:20:00,23.48,23.5,23.34,23.4,334548.0,18.6219,18.6378,18.5109,18.5584,334548.0
2021-04-06 10:30:00,23.4,23.52,23.21,23.51,234594.0,18.5584,18.6536,18.4078,18.6457,234594.0
2021-04-06 10:40:00,23.51,23.52,23.32,23.36,216183.0,18.6457,18.6536,18.495,18.5267,216183.0
2021-04-06 10:50:00,23.36,23.41,23.28,23.31,314806.0,18.5267,18.5664,18.4633,18.4871,314806.0
2021-04-06 11:00:00,23.3,23.31,23.15,23.3,290968.0,18.4791,18.4871,18.3602,18.4791,290968.0
2021-04-06 11:10:00,23.31,23.33,23.17,23.24,237783.0,18.4871,18.5029,18.376,18.4315,237783.0
2021-04-06 11:20:00,23.24,23.26,23.13,23.19,100535.0,18.4315,18.4474,18.3443,18.3919,100535.0
2021-04-06 11:30:00,23.19,23.2,23.08,23.09,210500.0,18.3919,18.3998,18.3047,18.3126,210500.0
2021-04-06 11:40:00,23.09,23.12,23.02,23.12,120160.0,18.3126,18.3364,18.2571,18.3364,120160.0
2021-04-06 11:50:00,23.12,23.13,22.98,23.0,115035.0,18.3364,18.3443,18.2253,18.2412,115035.0
2021-04-06 12:00:00,23.0,23.04,22.97,22.98,178960.0,18.2412,18.2729,18.2174,18.2253,178960.0
2021-04-06 12:10:00,22.98,22.98,22.86,22.87,143306.0,18.2253,18.2253,18.1302,18.1381,143306.0
2021-04-06 12:20:00,22.87,22.96,22.87,22.92,157485.0,18.1381,18.2095,18.1381,18.1778,157485.0
2021-04-06 12:30:00,22.92,22.93,22.78,22.8,276011.0,18.1778,18.1857,18.0667,18.0826,276011.0
2021-04-06 12:40:00,22.8,22.82,22.72,22.73,108811.0,18.0826,18.0984,18.0191,18.0271,108811.0
2021-04-06 12:50:00,22.74,22.8,22.73,22.79,100172.0,18.035,18.0826,18.0271,18.0747,100172.0
2021-04-06 13:00:00,22.8,22.91,22.79,22.84,169775.0,18.0826,18.1698,18.0747,18.1143,169775.0
2021-04-06 13:10:00,22.83,22.83,22.77,22.79,98148.0,18.1064,18.1064,18.0588,18.0747,98148.0
2021-04-06 13:20:00,22.8,22.86,22.69,22.71,242641.0,18.0826,18.1302,17.9953,18.0112,242641.0
2021-04-06 13:30:00,22.71,22.75,22.66,22.72,247656.0,18.0112,18.0429,17.9715,18.0191,247656.0
2021-04-06 13:40:00,22.72,22.75,22.62,22.67,157216.0,18.0191,18.0429,17.9398,17.9795,157216.0
2021-04-06 13:50:00,22.67,22.75,22.64,22.69,107079.0,17.9795,18.0429,17.9557,17.9953,107079.0
2021-04-06 14:00:00,22.69,22.76,22.67,22.74,77850.0,17.9953,18.0509,17.9795,18.035,77850.0
2021-04-06 14:10:00,22.74,22.78,22.72,22.73,115640.0,18.035,18.0667,18.0191,18.0271,115640.0
2021-04-06 14:20:00,22.73,22.75,22.71,22.71,113601.0,18.0271,18.0429,18.0112,18.0112,113601.0
2021-04-06 14:30:00,22.71,22.74,22.58,22.59,300873.0,18.0112,18.035,17.9081,17.916,300873.0
2021-04-06 14:40:00,22.58,22.71,22.57,22.7,223460.0,17.9081,18.0112,17.9002,18.0033,223460.0
2021-04-06 14:50:00,22.69,22.71,22.64,22.68,101354.0,17.9953,18.0112,17.9557,17.9874,101354.0
2021-04-06 15:00:00,22.68,22.75,22.66,22.71,274499.0,17.9874,18.0429,17.9715,18.0112,274499.0
2021-04-06 15:10:00,22.71,22.78,22.7,22.78,198496.0,18.0112,18.0667,18.0033,18.0667,198496.0
2021-04-06 15:20:00,22.77,22.8,22.75,22.77,128709.0,18.0588,18.0826,18.0429,18.0588,128709.0
2021-04-06 15:30:00,22.77,22.86,22.75,22.85,269634.0,18.0588,18.1302,18.0429,18.1222,269634.0
2021-04-06 15:40:00,22.85,22.85,22.77,22.78,225014.0,18.1222,18.1222,18.0588,18.0667,225014.0
2021-04-06 15:50:00,22.78,22.81,22.73,22.78,651163.0,18.0667,18.0905,18.0271,18.0667,651163.0
2021-04-07 09:30:00,22.82,22.89,22.6,22.79,272244.0,18.0984,18.154,17.924,18.0747,272244.0
2021-04-07 09:40:00,22.79,22.9,22.73,22.85,106442.0,18.0747,18.1619,18.0271,18.1222,106442.0
2021-04-07 09:50:00,22.85,22.95,22.76,22.91,145643.0,18.1222,18.2015,18.0509,18.1698,145643.0
2021-04-07 10:00:00,22.91,22.91,22.69,22.7,157629.0,18.1698,18.1698,17.9953,18.0033,157629.0
2021-04-07 10:10:00,22.7,22.71,22.56,22.67,239184.0,18.0033,18.0112,17.8922,17.9795,239184.0
2021-04-07 10:20:00,22.66,22.76,22.65,22.69,70534.0,17.9715,18.0509,17.9636,17.9953,70534.0
2021-04-07 10:30:00,22.7,22.74,22.58,22.6,133233.0,18.0033,18.035,17.9081,17.924,133233.0
2021-04-07 10:40:00,22.6,22.64,22.56,22.57,160941.0,17.924,17.9557,17.8922,17.9002,160941.0
2021-04-07 10:50:00,22.57,22.61,22.55,22.56,71407.0,17.9002,17.9319,17.8843,17.8922,71407.0
2021-04-07 11:00:00,22.56,22.68,22.54,22.65,216556.0,17.8922,17.9874,17.8764,17.9636,216556.0
2021-04-07 11:10:00,22.65,22.73,22.56,22.57,90051.0,17.9636,18.0271,17.8922,17.9002,90051.0
2021-04-07 11:20:00,22.56,22.63,22.54,22.58,149404.0,17.8922,17.9478,17.8764,17.9081,149404.0
2021-04-07 11:30:00,22.58,22.61,22.48,22.49,139597.0,17.9081,17.9319,17.8288,17.8367,139597.0
2021-04-07 11:40:00,22.49,22.55,22.46,22.51,142577.0,17.8367,17.8843,17.8129,17.8526,142577.0
2021-04-07 11:50:00,22.52,22.53,22.44,22.53,88861.0,17.8605,17.8684,17.7971,17.8684,88861.0
2021-04-07 12:00:00,22.53,22.54,22.47,22.48,98947.0,17.8684,17.8764,17.8209,17.8288,98947.0
2021-04-07 12:10:00,22.48,22.48,22.41,22.45,146486.0,17.8288,17.8288,17.7733,17.805,146486.0
2021-04-07 12:20:00,22.45,22.52,22.43,22.52,116417.0,17.805,17.8605,17.7891,17.8605,116417.0
2021-04-07 12:30:00,22.52,22.6,22.51,22.6,126096.0,17.8605,17.924,17.8526,17.924,126096.0
2021-04-07 12:40:00,22.6,22.66,22.56,22.64,74842.0,17.924,17.9715,17.8922,17.9557,74842.0
2021-04-07 12:50:00,22.64,22.77,22.63,22.75,116557.0,17.9557,18.0588,17.9478,18.0429,116557.0
2021-04-07 13:00:00,22.76,22.81,22.72,22.72,123875.0,18.0509,18.0905,18.0191,18.0191,123875.0
2021-04-07 13:10:00,22.72,22.73,22.65,22.67,106868.0,18.0191,18.0271,17.9636,17.9795,106868.0
2021-04-07 13:20:00,22.67,22.72,22.66,22.71,39599.0,17.9795,18.0191,17.9715,18.0112,39599.0
2021-04-07 13:30:00,22.71,22.71,22.59,22.66,211905.0,18.0112,18.0112,17.916,17.9715,211905.0
2021-04-07 13:40:00,22.66,22.71,22.63,22.64,150839.0,17.9715,18.0112,17.9478,17.9557,150839.0
2021-04-07 13:50:00,22.64,22.66,22.56,22.64,128830.0,17.9557,17.9715,17.8922,17.9557,128830.0
2021-04-07 14:00:00,22.64,22.72,22.59,22.71,113762.0,17.9557,18.0191,17.916,18.0112,113762.0
2021-04-07 14:10:00,22.72,22.75,22.63,22.64,64554.0,18.0191,18.0429,17.9478,17.9557,64554.0
2021-04-07 14:20:00,22.64,22.68,22.62,22.64,111946.0,17.9557,17.9874,17.9398,17.9557,111946.0
2021-04-07 14:30:00,22.64,22.68,22.59,22.64,68214.0,17.9557,17.9874,17.916,17.9557,68214.0
2021-04-07 14:40:00,22.64,22.65,22.6,22.64,53167.0,17.9557,17.9636,17.924,17.9557,53167.0
2021-04-07 14:50:00,22.64,22.65,22.57,22.59,85032.0,17.9557,17.9636,17.9002,17.916,85032.0
2021-04-07 15:00:00,22.6,22.63,22.56,22.63,96202.0,17.924,17.9478,17.8922,17.9478,96202.0
2021-04-07 15:10:00,22.62,22.63,22.59,22.6,86089.0,17.9398,17.9478,17.916,17.924,86089.0
2021-04-07 15:20:00,22.59,22.65,22.56,22.57,151872.0,17.916,17.9636,17.8922,17.9002,151872.0
2021-04-07 15:30:00,22.57,22.58,22.5,22.53,180341.0,17.9002,17.9081,17.8447,17.8684,180341.0
2021-04-07 15:40:00,22.52,22.57,22.49,22.53,203433.0,17.8605,17.9002,17.8367,17.8684,203433.0
2021-04-07 15:50:00,22.52,22.58,22.5,22.52,658597.0,17.8605,17.9081,17.8447,17.8605,658597.0
2021-04-08 09:30:00,22.22,22.28,22.06,22.11,342356.0,17.6226,17.6702,17.4957,17.5353,342356.0
2021-04-08 09:40:00,22.1,22.11,21.77,21.83,474698.0,17.5274,17.5353,17.2657,17.3133,474698.0
2021-04-08 09:50:00,21.81,22.01,21.78,21.98,300676.0,17.2974,17.456,17.2736,17.4322,300676.0
2021-04-08 10:00:00,21.98,22.01,21.82,21.91,234132.0,17.4322,17.456,17.3053,17.3767,234132.0
2021-04-08 10:10:00,21.9,21.98,21.87,21.97,142219.0,17.3688,17.4322,17.345,17.4243,142219.0
2021-04-08 10:20:00,21.97,22.02,21.93,21.97,161146.0,17.4243,17.464,17.3926,17.4243,161146.0
2021-04-08 10:30:00,21.97,21.98,21.89,21.98,114461.0,17.4243,17.4322,17.3609,17.4322,114461.0
2021-04-08 10:40:00,21.98,22.1,21.97,22.01,136763.0,17.4322,17.5274,17.4243,17.456,136763.0
2021-04-08 10:50:00,22.02,22.04,21.87,21.9,147158.0,17.464,17.4798,17.345,17.3688,147158.0
2021-04-08 11:00:00,21.9,22.05,21.89,22.05,144893.0,17.3688,17.4878,17.3609,17.4878,144893.0
2021-04-08 11:10:00,22.05,22.13,22.04,22.09,182690.0,17.4878,17.5512,17.4798,17.5195,182690.0
2021-04-08 11:20:00,22.1,22.13,22.03,22.03,165954.0,17.5274,17.5512,17.4719,17.4719,165954.0
2021-04-08 11:30:00,22.04,22.22,22.02,22.2,127546.0,17.4798,17.6226,17.464,17.6067,127546.0
2021-04-08 11:40:00,22.21,22.31,22.21,22.24,161689.0,17.6147,17.694,17.6147,17.6384,161689.0
2021-04-08 11:50:00,22.25,22.33,22.22,22.28,105649.0,17.6464,17.7098,17.6226,17.6702,105649.0
2021-04-08 12:00:00,22.28,22.32,22.24,22.28,71312.0,17.6702,17.7019,17.6384,17.6702,71312.0
2021-04-08 12:10:00,22.28,22.36,22.28,22.35,82763.0,17.6702,17.7336,17.6702,17.7257,82763.0
2021-04-08 12:20:00,22.34,22.38,22.27,22.29,99345.0,17.7178,17.7495,17.6622,17.6781,99345.0
2021-04-08 12:30:00,22.3,22.32,22.24,22.24,118647.0,17.686,17.7019,17.6384,17.6384,118647.0
2021-04-08 12:40:00,22.23,22.27,22.19,22.23,81338.0,17.6305,17.6622,17.5988,17.6305,81338.0
2021-04-08 12:50:00,22.23,22.24,22.14,22.14,76949.0,17.6305,17.6384,17.5591,17.5591,76949.0
2021-04-08 13:00:00,22.15,22.23,22.14,22.22,117816.0,17.5671,17.6305,17.5591,17.6226,117816.0
2021-04-08 13:10:00,22.22,22.29,22.21,22.26,75966.0,17.6226,17.6781,17.6147,17.6543,75966.0
2021-04-08 13:20:00,22.25,22.29,22.23,22.23,53647.0,17.6464,17.6781,17.6305,17.6305,53647.0
2021-04-08 13:30:00,22.23,22.24,22.11,22.13,105570.0,17.6305,17.6384,17.5353,17.5512,105570.0
2021-04-08 13:40:00,22.12,22.17,22.08,22.16,127566.0,17.5433,17.5829,17.5116,17.575,127566.0
2021-04-08 13:50:00,22.16,22.18,22.11,22.15,67359.0,17.575,17.5909,17.5353,17.5671,67359.0
2021-04-08 14:00:00,22.14,22.22,22.14,22.21,57362.0,17.5591,17.6226,17.5591,17.6147,57362.0
2021-04-08 14:10:00,22.21,22.25,22.19,22.19,48451.0,17.6147,17.6464,17.5988,17.5988,48451.0
2021-04-08 14:20:00,22.2,22.26,22.19,22.24,62802.0,17.6067,17.6543,17.5988,17.6384,62802.0
2021-04-08 14:30:00,22.24,22.31,22.22,22.29,78149.0,17.6384,17.694,17.6226,17.6781,78149.0
2021-04-08 14:40:00,22.28,22.31,22.26,22.28,59537.0,17.6702,17.694,17.6543,17.6702,59537.0
2021-04-08 14:50:00,22.28,22.36,22.27,22.35,87139.0,17.6702,17.7336,17.6622,17.7257,87139.0
2021-04-08 15:00:00,22.35,22.39,22.29,22.31,72898.0,17.7257,17.7574,17.6781,17.694,72898.0
2021-04-08 15:10:00,22.32,22.33,22.28,22.3,76378.0,17.7019,17.7098,17.6702,17.686,76378.0
2021-04-08 15:20:00,22.3,22.36,22.26,22.35,115259.0,17.686,17.7336,17.6543,17.7257,115259.0
2021-04-08 15:30:00,22.35,22.36,22.24,22.27,119462.0,17.7257,17.7336,17.6384,17.6622,119462.0
2021-04-08 15:40:00,22.27,22.31,22.21,22.3,195482.0,17.6622,17.694,17.6147,17.686,195482.0
2021-04-08 15:50:00,22.3,22.39,22.28,22.34,501990.0,17.686,17.7574,17.6702,17.7178,501990.0
2021-04-09 09:30:00,22.31,22.57,22.29,22.49,271411.0,17.694,17.9002,17.6781,17.8367,271411.0
2021-04-09 09:40:00,22.49,22.58,22.39,22.55,196963.0,17.8367,17.9081,17.7574,17.8843,196963.0
2021-04-09 09:50:00,22.55,22.66,22.49,22.54,232169.0,17.8843,17.9715,17.8367,17.8764,232169.0
2021-04-09 10:00:00,22.53,22.55,22.34,22.35,126972.0,17.8684,17.8843,17.7178,17.7257,126972.0
2021-04-09 10:10:00,22.35,22.36,22.2,22.21,111295.0,17.7257,17.7336,17.6067,17.6147,111295.0
2021-04-09 10:20:00,22.2,22.23,22.04,22.06,150929.0,17.6067,17.6305,17.4798,17.4957,150929.0
2021-04-09 10:30:00,22.06,22.12,22.02,22.08,211483.0,17.4957,17.5433,17.464,17.5116,211483.0
2021-04-09 10:40:00,22.09,22.18,22.02,22.17,138894.0,17.5195,17.5909,17.464,17.5829,138894.0
2021-04-09 10:50:00,22.17,22.24,22.15,22.19,127035.0,17.5829,17.6384,17.5671,17.5988,127035.0
2021-04-09 11:00:00,22.19,22.21,22.1,22.16,126198.0,17.5988,17.6147,17.5274,17.575,126198.0
2021-04-09 11:10:00,22.17,22.25,22.15,22.25,121797.0,17.5829,17.6464,17.5671,17.6464,121797.0
2021-04-09 11:20:00,22.24,22.24,22.12,22.2,93657.0,17.6384,17.6384,17.5433,17.6067,93657.0
2021-04-09 11:30:00,22.21,22.28,22.2,22.22,80626.0,17.6147,17.6702,17.6067,17.6226,80626.0
2021-04-09 11:40:00,22.22,22.29,22.2,22.27,58937.0,17.6226,17.6781,17.6067,17.6622,58937.0
2021-04-09 11:50:00,22.27,22.31,22.19,22.21,60231.0,17.6622,17.694,17.5988,17.6147,60231.0
2021-04-09 12:00:00,22.2,22.2,22.09,22.12,57712.0,17.6067,17.6067,17.5195,17.5433,57712.0
2021-04-09 12:10:00,22.11,22.12,22.05,22.11,120841.0,17.5353,17.5433,17.4878,17.5353,120841.0
2021-04-09 12:20:00,22.11,22.14,22.07,22.12,50563.0,17.5353,17.5591,17.5036,17.5433,50563.0
2021-04-09 12:30:00,22.12,22.13,22.05,22.09,66149.0,17.5433,17.5512,17.4878,17.5195,66149.0
2021-04-09 12:40:00,22.09,22.15,22.07,22.09,75966.0,17.5195,17.5671,17.5036,17.5195,75966.0
2021-04-09 12:50:00,22.08,22.13,22.06,22.11,61920.0,17.5116,17.5512,17.4957,17.5353,61920.0
2021-04-09 13:00:00,22.11,22.12,22.09,22.11,58722.0,17.5353,17.5433,17.5195,17.5353,58722.0
2021-04-09 13:10:00,22.11,22.12,22.04,22.05,70977.0,17.5353,17.5433,17.4798,17.4878,70977.0
2021-04-09 13:20:00,22.04,22.08,22.01,22.05,58447.0,17.4798,17.5116,17.456,17.4878,58447.0
2021-04-09 13:30:00,22.06,22.06,21.97,22.02,76966.0,17.4957,17.4957,17.4243,17.464,76966.0
2021-04-09 13:40:00,22.01,22.03,21.95,22.0,66055.0,17.456,17.4719,17.4085,17.4481,66055.0
2021-04-09 13:50:00,22.0,22.04,21.98,22.0,74781.0,17.4481,17.4798,17.4322,17.4481,74781.0
2021-04-09 14:00:00,21.99,21.99,21.93,21.95,87368.0,17.4402,17.4402,17.3926,17.4085,87368.0
2021-04-09 14:10:00,21.95,22.03,21.91,22.03,146685.0,17.4085,17.4719,17.3767,17.4719,146685.0
2021-04-09 14:20:00,22.03,22.07,22.0,22.02,187240.0,17.4719,17.5036,17.4481,17.464,187240.0
2021-04-09 14:30:00,22.02,22.04,21.98,21.98,99212.0,17.464,17.4798,17.4322,17.4322,99212.0
2021-04-09 14:40:00,21.98,22.02,21.95,21.95,121814.0,17.4322,17.464,17.4085,17.4085,121814.0
2021-04-09 14:50:00,21.95,22.01,21.95,21.99,96386.0,17.4085,17.456,17.4085,17.4402,96386.0
2021-04-09 15:00:00,22.0,22.03,21.96,21.97,93857.0,17.4481,17.4719,17.4164,17.4243,93857.0
2021-04-09 15:10:00,21.96,21.99,21.94,21.96,106824.0,17.4164,17.4402,17.4005,17.4164,106824.0
2021-04-09 15:20:00,21.97,22.05,21.96,22.03,128984.0,17.4243,17.4878,17.4164,17.4719,128984.0
2021-04-09 15:30:00,22.03,22.05,21.98,21.98,135022.0,17.4719,17.4878,17.4322,17.4322,135022.0
2021-04-09 15:40:00,21.99,22.0,21.9,21.94,340971.0,17.4402,17.4481,17.3688,17.4005,340971.0
2021-04-09 15:50:00,21.95,22.06,21.94,22.04,976934.0,17.4085,17.4957,17.4005,17.4798,976934.0
2021-04-12 09:30:00,22.35,22.6,22.27,22.5,423603.0,17.7257,17.924,17.6622,17.8447,423603.0
2021-04-12 09:40:00,22.5,22.5,22.22,22.27,241432.0,17.8447,17.8447,17.6226,17.6622,241432.0
2021-04-12 09:50:00,22.26,22.28,22.12,22.16,198878.0,17.6543,17.6702,17.5433,17.575,198878.0
2021-04-12 10:00:00,22.15,22.37,22.15,22.37,133272.0,17.5671,17.7416,17.5671,17.7416,133272.0
2021-04-12 10:10:00,22.37,22.37,22.23,22.34,113254.0,17.7416,17.7416,17.6305,17.7178,113254.0
2021-04-12 10:20:00,22.33,22.35,22.24,22.26,163562.0,17.7098,17.7257,17.6384,17.6543,163562.0
2021-04-12 10:30:00,22.26,22.27,22.12,22.18,151182.0,17.6543,17.6622,17.5433,17.5909,151182.0
2021-04-12 10:40:00,22.18,22.26,22.12,22.21,136727.0,17.5909,17.6543,17.5433,17.6147,136727.0
2021-04-12 10:50:00,22.2,22.21,22.05,22.08,187394.0,17.6067,17.6147,17.4878,17.5116,187394.0
2021-04-12 11:00:00,22.07,22.08,21.93,21.93,184037.0,17.5036,17.5116,17.3926,17.3926,184037.0
2021-04-12 11:10:00,21.93,22.06,21.91,22.05,99574.0,17.3926,17.4957,17.3767,17.4878,99574.0
2021-04-12 11:20:00,22.04,22.06,21.99,22.02,78472.0,17.4798,17.4957,17.4402,17.464,78472.0
2021-04-12 11:30:00,22.03,22.1,22.03,22.1,67206.0,17.4719,17.5274,17.4719,17.5274,67206.0
2021-04-12 11:40:00,22.1,22.13,22.03,22.07,221786.0,17.5274,17.5512,17.4719,17.5036,221786.0
2021-04-12 11:50:00,22.08,22.15,22.08,22.13,67371.0,17.5116,17.5671,17.5116,17.5512,67371.0
2021-04-12 12:00:00,22.13,22.14,22.03,22.03,126736.0,17.5512,17.5591,17.4719,17.4719,126736.0
2021-04-12 12:10:00,22.03,22.09,22.01,22.08,66027.0,17.4719,17.5195,17.456,17.5116,66027.0
2021-04-12 12:20:00,22.09,22.09,22.0,22.01,76731.0,17.5195,17.5195,17.4481,17.456,76731.0
2021-04-12 12:30:00,22.02,22.06,21.99,22.03,86491.0,17.464,17.4957,17.4402,17.4719,86491.0
2021-04-12 12:40:00,22.02,22.05,22.0,22.04,31005.0,17.464,17.4878,17.4481,17.4798,31005.0
2021-04-12 12:50:00,22.04,22.05,21.99,22.0,63325.0,17.4798,17.4878,17.4402,17.4481,63325.0
2021-04-12 13:00:00,21.99,22.0,21.92,21.94,106182.0,17.4402,17.4481,17.3847,17.4005,106182.0
2021-04-12 13:10:00,21.93,21.94,21.86,21.86,219427.0,17.3926,17.4005,17.3371,17.3371,219427.0
2021-04-12 13:20:00,21.86,21.94,21.85,21.93,117675.0,17.3371,17.4005,17.3291,17.3926,117675.0
2021-04-12 13:30:00,21.94,21.94,21.88,21.89,70661.0,17.4005,17.4005,17.3529,17.3609,70661.0
2021-04-12 13:40:00,21.89,21.92,21.87,21.89,49622.0,17.3609,17.3847,17.345,17.3609,49622.0
2021-04-12 13:50:00,21.89,21.9,21.82,21.85,73774.0,17.3609,17.3688,17.3053,17.3291,73774.0
2021-04-12 14:00:00,21.85,21.88,21.77,21.78,379476.0,17.3291,17.3529,17.2657,17.2736,379476.0
2021-04-12 14:10:00,21.78,21.86,21.77,21.82,163554.0,17.2736,17.3371,17.2657,17.3053,163554.0
2021-04-12 14:20:00,21.82,21.84,21.78,21.84,144433.0,17.3053,17.3212,17.2736,17.3212,144433.0
2021-04-12 14:30:00,21.84,21.87,21.79,21.87,80729.0,17.3212,17.345,17.2816,17.345,80729.0
2021-04-12 14:40:00,21.86,21.87,21.82,21.85,52815.0,17.3371,17.345,17.3053,17.3291,52815.0
2021-04-12 14:50:00,21.85,21.87,21.81,21.82,70234.0,17.3291,17.345,17.2974,17.3053,70234.0
2021-04-12 15:00:00,21.82,21.87,21.78,21.85,91574.0,17.3053,17.345,17.2736,17.3291,91574.0
2021-04-12 15:10:00,21.85,21.89,21.84,21.87,73951.0,17.3291,17.3609,17.3212,17.345,73951.0
2021-04-12 15:20:00,21.88,21.95,21.87,21.89,96517.0,17.3529,17.4085,17.345,17.3609,96517.0
2021-04-12 15:30:00,21.88,21.91,21.85,21.9,157421.0,17.3529,17.3767,17.3291,17.3688,157421.0
2021-04-12 15:40:00,21.89,21.9,21.81,21.85,173263.0,17.3609,17.3688,17.2974,17.3291,173263.0
2021-04-12 15:50:00,21.86,21.92,21.85,21.88,829491.0,17.3371,17.3847,17.3291,17.3529,829491.0
2021-04-13 09:30:00,21.84,21.97,21.5,21.5,427946.0,17.3212,17.4243,17.0516,17.0516,427946.0
2021-04-13 09:40:00,21.5,21.58,21.45,21.5,194415.0,17.0516,17.115,17.0119,17.0516,194415.0
2021-04-13 09:50:00,21.5,21.64,21.48,21.59,229389.0,17.0516,17.1626,17.0357,17.1229,229389.0
2021-04-13 10:00:00,21.59,21.77,21.59,21.69,185586.0,17.1229,17.2657,17.1229,17.2022,185586.0
2021-04-13 10:10:00,21.69,21.69,21.6,21.68,187554.0,17.2022,17.2022,17.1309,17.1943,187554.0
2021-04-13 10:20:00,21.67,21.87,21.66,21.84,227537.0,17.1864,17.345,17.1785,17.3212,227537.0
2021-04-13 10:30:00,21.84,21.94,21.8,21.83,182543.0,17.3212,17.4005,17.2895,17.3133,182543.0
2021-04-13 10:40:00,21.83,21.87,21.78,21.82,92061.0,17.3133,17.345,17.2736,17.3053,92061.0
2021-04-13 10:50:00,21.81,21.87,21.77,21.87,179658.0,17.2974,17.345,17.2657,17.345,179658.0
2021-04-13 11:00:00,21.87,21.94,21.82,21.92,141763.0,17.345,17.4005,17.3053,17.3847,141763.0
2021-04-13 11:10:00,21.92,21.97,21.87,21.9,163904.0,17.3847,17.4243,17.345,17.3688,163904.0
2021-04-13 11:20:00,21.9,21.93,21.83,21.86,73455.0,17.3688,17.3926,17.3133,17.3371,73455.0
2021-04-13 11:30:00,21.87,21.93,21.86,21.86,83336.0,17.345,17.3926,17.3371,17.3371,83336.0
2021-04-13 11:40:00,21.87,21.87,21.81,21.82,80831.0,17.345,17.345,17.2974,17.3053,80831.0
2021-04-13 11:50:00,21.82,21.9,21.82,21.88,66416.0,17.3053,17.3688,17.3053,17.3529,66416.0
2021-04-13 12:00:00,21.88,21.96,21.87,21.89,90974.0,17.3529,17.4164,17.345,17.3609,90974.0
2021-04-13 12:10:00,21.88,21.9,21.82,21.82,43990.0,17.3529,17.3688,17.3053,17.3053,43990.0
2021-04-13 12:20:00,21.82,21.83,21.77,21.78,63540.0,17.3053,17.3133,17.2657,17.2736,63540.0
2021-04-13 12:30:00,21.78,21.8,21.75,21.75,75318.0,17.2736,17.2895,17.2498,17.2498,75318.0
2021-04-13 12:40:00,21.76,21.77,21.65,21.67,134790.0,17.2578,17.2657,17.1705,17.1864,134790.0
2021-04-13 12:50:00,21.67,21.7,21.64,21.66,109046.0,17.1864,17.2102,17.1626,17.1785,109046.0
2021-04-13 13:00:00,21.66,21.67,21.61,21.64,95361.0,17.1785,17.1864,17.1388,17.1626,95361.0
2021-04-13 13:10:00,21.64,21.65,21.59,21.61,73018.0,17.1626,17.1705,17.1229,17.1388,73018.0
2021-04-13 13:20:00,21.62,21.68,21.61,21.68,68729.0,17.1467,17.1943,17.1388,17.1943,68729.0
2021-04-13 13:30:00,21.68,21.7,21.64,21.66,89768.0,17.1943,17.2102,17.1626,17.1785,89768.0
2021-04-13 13:40:00,21.67,21.7,21.65,21.68,53394.0,17.1864,17.2102,17.1705,17.1943,53394.0
2021-04-13 13:50:00,21.68,21.71,21.6,21.64,231648.0,17.1943,17.2181,17.1309,17.1626,231648.0
2021-04-13 14:00:00,21.64,21.74,21.63,21.73,139955.0,17.1626,17.2419,17.1547,17.234,139955.0
2021-04-13 14:10:00,21.74,21.74,21.67,21.68,137983.0,17.2419,17.2419,17.1864,17.1943,137983.0
2021-04-13 14:20:00,21.69,21.7,21.64,21.64,75307.0,17.2022,17.2102,17.1626,17.1626,75307.0
2021-04-13 14:30:00,21.64,21.68,21.61,21.63,79895.0,17.1626,17.1943,17.1388,17.1547,79895.0
2021-04-13 14:40:00,21.63,21.64,21.56,21.58,89916.0,17.1547,17.1626,17.0991,17.115,89916.0
2021-04-13 14:50:00,21.58,21.59,21.55,21.56,69450.0,17.115,17.1229,17.0912,17.0991,69450.0
2021-04-13 15:00:00,21.55,21.64,21.54,21.62,94212.0,17.0912,17.1626,17.0833,17.1467,94212.0
2021-04-13 15:10:00,21.63,21.64,21.6,21.62,73284.0,17.1547,17.1626,17.1309,17.1467,73284.0
2021-04-13 15:20:00,21.62,21.69,21.61,21.65,201876.0,17.1467,17.2022,17.1388,17.1705,201876.0
2021-04-13 15:30:00,21.65,21.69,21.61,21.62,190544.0,17.1705,17.2022,17.1388,17.1467,190544.0
2021-04-13 15:40:00,21.62,21.67,21.59,21.66,475918.0,17.1467,17.1864,17.1229,17.1785,475918.0
2021-04-13 15:50:00,21.66,21.71,21.64,21.68,861890.0,17.1785,17.2181,17.1626,17.1943,861890.0
2021-04-14 09:30:00,21.94,22.28,21.91,22.18,573993.0,17.4005,17.6702,17.3767,17.5909,573993.0
2021-04-14 09:40:00,22.19,22.25,22.13,22.17,232492.0,17.5988,17.6464,17.5512,17.5829,232492.0
2021-04-14 09:50:00,22.16,22.36,22.16,22.29,197502.0,17.575,17.7336,17.575,17.6781,197502.0
2021-04-14 10:00:00,22.29,22.48,22.27,22.42,294023.0,17.6781,17.8288,17.6622,17.7812,294023.0
2021-04-14 10:10:00,22.42,22.51,22.38,22.44,209489.0,17.7812,17.8526,17.7495,17.7971,209489.0
2021-04-14 10:20:00,22.45,22.49,22.36,22.37,205540.0,17.805,17.8367,17.7336,17.7416,205540.0
2021-04-14 10:30:00,22.37,22.7,22.36,22.68,400355.0,17.7416,18.0033,17.7336,17.9874,400355.0
2021-04-14 10:40:00,22.68,22.8,22.67,22.8,199199.0,17.9874,18.0826,17.9795,18.0826,199199.0
2021-04-14 10:50:00,22.8,22.95,22.76,22.92,408348.0,18.0826,18.2015,18.0509,18.1778,408348.0
2021-04-14 11:00:00,22.92,22.92,22.74,22.78,754792.0,18.1778,18.1778,18.035,18.0667,754792.0
2021-04-14 11:10:00,22.79,22.89,22.78,22.82,280428.0,18.0747,18.154,18.0667,18.0984,280428.0
2021-04-14 11:20:00,22.81,23.06,22.79,23.04,274316.0,18.0905,18.2888,18.0747,18.2729,274316.0
2021-04-14 11:30:00,23.04,23.15,22.99,23.07,231609.0,18.2729,18.3602,18.2333,18.2967,231609.0
2021-04-14 11:40:00,23.06,23.14,23.03,23.05,307781.0,18.2888,18.3522,18.265,18.2809,307781.0
2021-04-14 11:50:00,23.05,23.13,23.03,23.07,206504.0,18.2809,18.3443,18.265,18.2967,206504.0
2021-04-14 12:00:00,23.07,23.09,22.96,23.05,233264.0,18.2967,18.3126,18.2095,18.2809,233264.0
2021-04-14 12:10:00,23.05,23.1,23.0,23.04,145722.0,18.2809,18.3205,18.2412,18.2729,145722.0
2021-04-14 12:20:00,23.04,23.04,22.94,22.97,216440.0,18.2729,18.2729,18.1936,18.2174,216440.0
2021-04-14 12:30:00,22.98,23.0,22.91,22.94,326897.0,18.2253,18.2412,18.1698,18.1936,326897.0
2021-04-14 12:40:00,22.95,22.99,22.91,22.92,186255.0,18.2015,18.2333,18.1698,18.1778,186255.0
2021-04-14 12:50:00,22.92,22.92,22.8,22.82,154041.0,18.1778,18.1778,18.0826,18.0984,154041.0
2021-04-14 13:00:00,22.82,22.85,22.74,22.84,194858.0,18.0984,18.1222,18.035,18.1143,194858.0
2021-04-14 13:10:00,22.85,22.9,22.75,22.89,233941.0,18.1222,18.1619,18.0429,18.154,233941.0
2021-04-14 13:20:00,22.89,22.9,22.82,22.83,153544.0,18.154,18.1619,18.0984,18.1064,153544.0
2021-04-14 13:30:00,22.83,22.87,22.71,22.77,265146.0,18.1064,18.1381,18.0112,18.0588,265146.0
2021-04-14 13:40:00,22.76,22.86,22.75,22.83,258569.0,18.0509,18.1302,18.0429,18.1064,258569.0
2021-04-14 13:50:00,22.83,22.9,22.75,22.78,283244.0,18.1064,18.1619,18.0429,18.0667,283244.0
2021-04-14 14:00:00,22.78,22.8,22.68,22.74,410758.0,18.0667,18.0826,17.9874,18.035,410758.0
2021-04-14 14:10:00,22.75,22.81,22.69,22.71,170642.0,18.0429,18.0905,17.9953,18.0112,170642.0
2021-04-14 14:20:00,22.71,22.76,22.68,22.75,123447.0,18.0112,18.0509,17.9874,18.0429,123447.0
2021-04-14 14:30:00,22.76,22.78,22.62,22.68,133208.0,18.0509,18.0667,17.9398,17.9874,133208.0
2021-04-14 14:40:00,22.68,22.74,22.63,22.65,107583.0,17.9874,18.035,17.9478,17.9636,107583.0
2021-04-14 14:50:00,22.64,22.66,22.52,22.53,158645.0,17.9557,17.9715,17.8605,17.8684,158645.0
2021-04-14 15:00:00,22.53,22.53,22.42,22.45,152916.0,17.8684,17.8684,17.7812,17.805,152916.0
2021-04-14 15:10:00,22.44,22.56,22.41,22.49,195476.0,17.7971,17.8922,17.7733,17.8367,195476.0
2021-04-14 15:20:00,22.5,22.51,22.43,22.51,187581.0,17.8447,17.8526,17.7891,17.8526,187581.0
2021-04-14 15:30:00,22.51,22.58,22.45,22.5,305307.0,17.8526,17.9081,17.805,17.8447,305307.0
2021-04-14 15:40:00,22.5,22.51,22.42,22.46,306502.0,17.8447,17.8526,17.7812,17.8129,306502.0
2021-04-14 15:50:00,22.46,22.5,22.4,22.49,681462.0,17.8129,17.8447,17.7653,17.8367,681462.0
2021-04-15 09:30:00,22.62,22.62,22.21,22.25,363863.0,17.9398,17.9398,17.6147,17.6464,363863.0
2021-04-15 09:40:00,22.24,22.25,22.01,22.09,219725.0,17.6384,17.6464,17.456,17.5195,219725.0
2021-04-15 09:50:00,22.1,22.32,22.04,22.28,211498.0,17.5274,17.7019,17.4798,17.6702,211498.0
2021-04-15 10:00:00,22.29,22.34,22.21,22.24,136522.0,17.6781,17.7178,17.6147,17.6384,136522.0
2021-04-15 10:10:00,22.25,22.29,22.12,22.17,147331.0,17.6464,17.6781,17.5433,17.5829,147331.0
2021-04-15 10:20:00,22.17,22.35,22.16,22.33,130640.0,17.5829,17.7257,17.575,17.7098,130640.0
2021-04-15 10:30:00,22.33,22.39,22.27,22.28,186279.0,17.7098,17.7574,17.6622,17.6702,186279.0
2021-04-15 10:40:00,22.28,22.41,22.24,22.39,130917.0,17.6702,17.7733,17.6384,17.7574,130917.0
2021-04-15 10:50:00,22.39,22.45,22.37,22.38,124268.0,17.7574,17.805,17.7416,17.7495,124268.0
2021-04-15 11:00:00,22.38,22.44,22.25,22.26,117655.0,17.7495,17.7971,17.6464,17.6543,117655.0
2021-04-15 11:10:00,22.26,22.3,22.23,22.25,99030.0,17.6543,17.686,17.6305,17.6464,99030.0
2021-04-15 11:20:00,22.25,22.27,22.15,22.17,94964.0,17.6464,17.6622,17.5671,17.5829,94964.0
2021-04-15 11:30:00,22.17,22.25,22.12,22.21,124799.0,17.5829,17.6464,17.5433,17.6147,124799.0
2021-04-15 11:40:00,22.21,22.31,22.2,22.3,94206.0,17.6147,17.694,17.6067,17.686,94206.0
2021-04-15 11:50:00,22.3,22.31,22.26,22.27,116966.0,17.686,17.694,17.6543,17.6622,116966.0
2021-04-15 12:00:00,22.28,22.28,22.19,22.25,111200.0,17.6702,17.6702,17.5988,17.6464,111200.0
2021-04-15 12:10:00,22.24,22.26,22.2,22.24,90068.0,17.6384,17.6543,17.6067,17.6384,90068.0
2021-04-15 12:20:00,22.24,22.25,22.19,22.22,62691.0,17.6384,17.6464,17.5988,17.6226,62691.0
2021-04-15 12:30:00,22.22,22.25,22.21,22.23,61557.0,17.6226,17.6464,17.6147,17.6305,61557.0
2021-04-15 12:40:00,22.22,22.23,22.17,22.18,64849.0,17.6226,17.6305,17.5829,17.5909,64849.0
2021-04-15 12:50:00,22.19,22.21,22.15,22.18,67627.0,17.5988,17.6147,17.5671,17.5909,67627.0
2021-04-15 13:00:00,22.17,22.25,22.16,22.17,148705.0,17.5829,17.6464,17.575,17.5829,148705.0
2021-04-15 13:10:00,22.17,22.22,22.15,22.19,141952.0,17.5829,17.6226,17.5671,17.5988,141952.0
2021-04-15 13:20:00,22.2,22.23,22.17,22.2,72562.0,17.6067,17.6305,17.5829,17.6067,72562.0
2021-04-15 13:30:00,22.2,22.25,22.16,22.18,122427.0,17.6067,17.6464,17.575,17.5909,122427.0
2021-04-15 13:40:00,22.18,22.2,22.14,22.18,131171.0,17.5909,17.6067,17.5591,17.5909,131171.0
2021-04-15 13:50:00,22.18,22.24,22.17,22.23,188461.0,17.5909,17.6384,17.5829,17.6305,188461.0
2021-04-15 14:00:00,22.23,22.38,22.23,22.38,230180.0,17.6305,17.7495,17.6305,17.7495,230180.0
2021-04-15 14:10:00,22.37,22.38,22.3,22.38,144062.0,17.7416,17.7495,17.686,17.7495,144062.0
2021-04-15 14:20:00,22.38,22.48,22.37,22.46,134107.0,17.7495,17.8288,17.7416,17.8129,134107.0
2021-04-15 14:30:00,22.45,22.49,22.43,22.45,87693.0,17.805,17.8367,17.7891,17.805,87693.0
2021-04-15 14:40:00,22.45,22.45,22.4,22.43,104675.0,17.805,17.805,17.7653,17.7891,104675.0
2021-04-15 14:50:00,22.44,22.46,22.41,22.44,78192.0,17.7971,17.8129,17.7733,17.7971,78192.0
2021-04-15 15:00:00,22.44,22.48,22.42,22.46,76506.0,17.7971,17.8288,17.7812,17.8129,76506.0
2021-04-15 15:10:00,22.46,22.47,22.37,22.4,172492.0,17.8129,17.8209,17.7416,17.7653,172492.0
2021-04-15 15:20:00,22.4,22.4,22.25,22.27,121378.0,17.7653,17.7653,17.6464,17.6622,121378.0
2021-04-15 15:30:00,22.27,22.3,22.23,22.29,162145.0,17.6622,17.686,17.6305,17.6781,162145.0
2021-04-15 15:40:00,22.29,22.42,22.28,22.36,273066.0,17.6781,17.7812,17.6702,17.7336,273066.0
2021-04-15 15:50:00,22.36,22.39,22.34,22.37,419045.0,17.7336,17.7574,17.7178,17.7416,419045.0
2021-04-16 09:30:00,22.51,22.56,22.3,22.34,371512.0,17.8526,17.8922,17.686,17.7178,371512.0
2021-04-16 09:40:00,22.32,22.37,22.1,22.11,212077.0,17.7019,17.7416,17.5274,17.5353,212077.0
2021-04-16 09:50:00,22.11,22.12,21.94,21.96,352147.0,17.5353,17.5433,17.4005,17.4164,352147.0
2021-04-16 10:00:00,21.96,21.97,21.73,21.79,326809.0,17.4164,17.4243,17.234,17.2816,326809.0
2021-04-16 10:10:00,21.79,21.85,21.68,21.76,235227.0,17.2816,17.3291,17.1943,17.2578,235227.0
2021-04-16 10:20:00,21.75,21.9,21.74,21.9,202920.0,17.2498,17.3688,17.2419,17.3688,202920.0
2021-04-16 10:30:00,21.89,21.99,21.8,21.98,170264.0,17.3609,17.4402,17.2895,17.4322,170264.0
2021-04-16 10:40:00,21.99,22.08,21.99,22.06,239876.0,17.4402,17.5116,17.4402,17.4957,239876.0
2021-04-16 10:50:00,22.06,22.1,21.96,21.96,191303.0,17.4957,17.5274,17.4164,17.4164,191303.0
2021-04-16 11:00:00,21.96,22.1,21.93,22.04,167714.0,17.4164,17.5274,17.3926,17.4798,167714.0
2021-04-16 11:10:00,22.04,22.1,21.98,22.02,86661.0,17.4798,17.5274,17.4322,17.464,86661.0
2021-04-16 11:20:00,22.03,22.14,22.02,22.12,87953.0,17.4719,17.5591,17.464,17.5433,87953.0
2021-04-16 11:30:00,22.11,22.15,22.06,22.09,69801.0,17.5353,17.5671,17.4957,17.5195,69801.0
2021-04-16 11:40:00,22.1,22.13,22.05,22.11,66332.0,17.5274,17.5512,17.4878,17.5353,66332.0
2021-04-16 11:50:00,22.11,22.12,22.03,22.04,63536.0,17.5353,17.5433,17.4719,17.4798,63536.0
2021-04-16 12:00:00,22.04,22.07,22.01,22.02,68689.0,17.4798,17.5036,17.456,17.464,68689.0
2021-04-16 12:10:00,22.01,22.05,21.99,22.01,56363.0,17.456,17.4878,17.4402,17.456,56363.0
2021-04-16 12:20:00,22.0,22.03,21.97,22.01,54491.0,17.4481,17.4719,17.4243,17.456,54491.0
2021-04-16 12:30:00,22.0,22.0,21.93,21.94,57828.0,17.4481,17.4481,17.3926,17.4005,57828.0
2021-04-16 12:40:00,21.95,22.0,21.94,22.0,63582.0,17.4085,17.4481,17.4005,17.4481,63582.0
2021-04-16 12:50:00,22.0,22.0,21.94,21.96,57525.0,17.4481,17.4481,17.4005,17.4164,57525.0
2021-04-16 13:00:00,21.95,21.96,21.91,21.94,110054.0,17.4085,17.4164,17.3767,17.4005,110054.0
2021-04-16 13:10:00,21.94,21.97,21.92,21.93,53577.0,17.4005,17.4243,17.3847,17.3926,53577.0
2021-04-16 13:20:00,21.93,21.94,21.88,21.91,77083.0,17.3926,17.4005,17.3529,17.3767,77083.0
2021-04-16 13:30:00,21.91,21.97,21.91,21.94,98088.0,17.3767,17.4243,17.3767,17.4005,98088.0
2021-04-16 13:40:00,21.94,21.95,21.9,21.93,73736.0,17.4005,17.4085,17.3688,17.3926,73736.0
2021-04-16 13:50:00,21.93,21.95,21.88,21.89,65738.0,17.3926,17.4085,17.3529,17.3609,65738.0
2021-04-16 14:00:00,21.89,21.98,21.87,21.94,78984.0,17.3609,17.4322,17.345,17.4005,78984.0
2021-04-16 14:10:00,21.93,21.94,21.88,21.89,75383.0,17.3926,17.4005,17.3529,17.3609,75383.0
2021-04-16 14:20:00,21.89,21.93,21.87,21.89,82518.0,17.3609,17.3926,17.345,17.3609,82518.0
2021-04-16 14:30:00,21.89,21.92,21.88,21.89,60761.0,17.3609,17.3847,17.3529,17.3609,60761.0
2021-04-16 14:40:00,21.89,21.93,21.87,21.91,64936.0,17.3609,17.3926,17.345,17.3767,64936.0
2021-04-16 14:50:00,21.91,21.99,21.9,21.96,76470.0,17.3767,17.4402,17.3688,17.4164,76470.0
2021-04-16 15:00:00,21.96,21.99,21.9,21.92,86289.0,17.4164,17.4402,17.3688,17.3847,86289.0
2021-04-16 15:10:00,21.93,21.95,21.88,21.89,90275.0,17.3926,17.4085,17.3529,17.3609,90275.0
2021-04-16 15:20:00,21.89,21.94,21.87,21.93,96169.0,17.3609,17.4005,17.345,17.3926,96169.0
2021-04-16 15:30:00,21.93,21.95,21.9,21.91,190619.0,17.3926,17.4085,17.3688,17.3767,190619.0
2021-04-16 15:40:00,21.91,21.92,21.86,21.88,242990.0,17.3767,17.3847,17.3371,17.3529,242990.0
2021-04-16 15:50:00,21.89,21.9,21.85,21.87,601476.0,17.3609,17.3688,17.3291,17.345,601476.0
2021-04-19 09:30:00,21.94,22.32,21.85,22.28,443140.0,17.4005,17.7019,17.3291,17.6702,443140.0
2021-04-19 09:40:00,22.28,22.41,22.22,22.4,293775.0,17.6702,17.7733,17.6226,17.7653,293775.0
2021-04-19 09:50:00,22.39,22.49,22.36,22.45,218236.0,17.7574,17.8367,17.7336,17.805,218236.0
2021-04-19 10:00:00,22.44,22.46,22.11,22.16,286077.0,17.7971,17.8129,17.5353,17.575,286077.0
2021-04-19 10:10:00,22.17,22.23,22.05,22.16,261569.0,17.5829,17.6305,17.4878,17.575,261569.0
2021-04-19 10:20:00,22.15,22.43,22.14,22.43,192076.0,17.5671,17.7891,17.5591,17.7891,192076.0
2021-04-19 10:30:00,22.43,22.45,22.14,22.15,147975.0,17.7891,17.805,17.5591,17.5671,147975.0
2021-04-19 10:40:00,22.14,22.15,21.84,21.86,290364.0,17.5591,17.5671,17.3212,17.3371,290364.0
2021-04-19 10:50:00,21.86,21.91,21.75,21.79,293339.0,17.3371,17.3767,17.2498,17.2816,293339.0
2021-04-19 11:00:00,21.79,21.85,21.74,21.75,272599.0,17.2816,17.3291,17.2419,17.2498,272599.0
2021-04-19 11:10:00,21.75,21.75,21.63,21.66,550541.0,17.2498,17.2498,17.1547,17.1785,550541.0
2021-04-19 11:20:00,21.67,21.86,21.66,21.82,395845.0,17.1864,17.3371,17.1785,17.3053,395845.0
2021-04-19 11:30:00,21.83,21.9,21.81,21.84,287721.0,17.3133,17.3688,17.2974,17.3212,287721.0
2021-04-19 11:40:00,21.85,21.85,21.76,21.8,100219.0,17.3291,17.3291,17.2578,17.2895,100219.0
2021-04-19 11:50:00,21.8,21.93,21.79,21.86,170656.0,17.2895,17.3926,17.2816,17.3371,170656.0
2021-04-19 12:00:00,21.86,21.97,21.85,21.95,86768.0,17.3371,17.4243,17.3291,17.4085,86768.0
2021-04-19 12:10:00,21.94,22.01,21.92,21.95,150941.0,17.4005,17.456,17.3847,17.4085,150941.0
2021-04-19 12:20:00,21.95,21.97,21.9,21.93,69960.0,17.4085,17.4243,17.3688,17.3926,69960.0
2021-04-19 12:30:00,21.93,21.93,21.82,21.89,111906.0,17.3926,17.3926,17.3053,17.3609,111906.0
2021-04-19 12:40:00,21.89,21.91,21.85,21.91,81841.0,17.3609,17.3767,17.3291,17.3767,81841.0
2021-04-19 12:50:00,21.91,21.98,21.9,21.9,89344.0,17.3767,17.4322,17.3688,17.3688,89344.0
2021-04-19 13:00:00,21.91,21.98,21.89,21.93,115187.0,17.3767,17.4322,17.3609,17.3926,115187.0
2021-04-19 13:10:00,21.93,21.95,21.9,21.92,115954.0,17.3926,17.4085,17.3688,17.3847,115954.0
2021-04-19 13:20:00,21.93,22.0,21.9,21.92,104929.0,17.3926,17.4481,17.3688,17.3847,104929.0
2021-04-19 13:30:00,21.92,22.0,21.88,21.98,67218.0,17.3847,17.4481,17.3529,17.4322,67218.0
2021-04-19 13:40:00,21.98,22.02,21.95,22.0,118154.0,17.4322,17.464,17.4085,17.4481,118154.0
2021-04-19 13:50:00,22.0,22.03,21.97,22.02,89436.0,17.4481,17.4719,17.4243,17.464,89436.0
2021-04-19 14:00:00,22.01,22.04,21.99,22.01,71725.0,17.456,17.4798,17.4402,17.456,71725.0
2021-04-19 14:10:00,22.01,22.08,21.98,21.99,135626.0,17.456,17.5116,17.4322,17.4402,135626.0
2021-04-19 14:20:00,21.99,22.07,21.98,22.0,77907.0,17.4402,17.5036,17.4322,17.4481,77907.0
2021-04-19 14:30:00,22.0,22.03,21.94,21.95,113518.0,17.4481,17.4719,17.4005,17.4085,113518.0
2021-04-19 14:40:00,21.96,22.04,21.94,22.03,116183.0,17.4164,17.4798,17.4005,17.4719,116183.0
2021-04-19 14:50:00,22.02,22.03,21.97,21.98,87088.0,17.464,17.4719,17.4243,17.4322,87088.0
2021-04-19 15:00:00,21.98,22.07,21.98,22.03,117571.0,17.4322,17.5036,17.4322,17.4719,117571.0
2021-04-19 15:10:00,22.03,22.03,21.94,21.95,137189.0,17.4719,17.4719,17.4005,17.4085,137189.0
2021-04-19 15:20:00,21.96,21.99,21.92,21.98,125469.0,17.4164,17.4402,17.3847,17.4322,125469.0
2021-04-19 15:30:00,21.98,22.04,21.97,22.02,189774.0,17.4322,17.4798,17.4243,17.464,189774.0
2021-04-19 15:40:00,22.02,22.08,22.0,22.02,266828.0,17.464,17.5116,17.4481,17.464,266828.0
2021-04-19 15:50:00,22.02,22.05,21.97,22.04,703356.0,17.464,17.4878,17.4243,17.4798,703356.0
2021-04-20 09:30:00,21.84,21.9,21.43,21.45,359881.0,17.3212,17.3688,16.996,17.0119,359881.0
2021-04-20 09:40:00,21.46,21.46,21.1,21.18,296062.0,17.0198,17.0198,16.7343,16.7978,296062.0
2021-04-20 09:50:00,21.17,21.2,20.93,20.95,436399.0,16.7898,16.8136,16.5995,16.6154,436399.0
2021-04-20 10:00:00,20.95,21.14,20.91,21.04,344551.0,16.6154,16.766,16.5836,16.6867,344551.0
2021-04-20 10:10:00,21.05,21.14,21.02,21.09,248733.0,16.6947,16.766,16.6709,16.7264,248733.0
2021-04-20 10:20:00,21.1,21.16,20.99,21.13,506440.0,16.7343,16.7819,16.6471,16.7581,506440.0
2021-04-20 10:30:00,21.12,21.13,20.87,20.88,303193.0,16.7502,16.7581,16.5519,16.5598,303193.0
2021-04-20 10:40:00,20.88,20.9,20.71,20.72,483739.0,16.5598,16.5757,16.425,16.4329,483739.0
2021-04-20 10:50:00,20.72,20.84,20.61,20.77,423871.0,16.4329,16.5281,16.3457,16.4726,423871.0
2021-04-20 11:00:00,20.77,20.84,20.67,20.75,438465.0,16.4726,16.5281,16.3933,16.4567,438465.0
2021-04-20 11:10:00,20.76,20.78,20.51,20.56,658331.0,16.4647,16.4805,16.2664,16.306,658331.0
2021-04-20 11:20:00,20.56,20.65,20.51,20.6,244472.0,16.306,16.3774,16.2664,16.3378,244472.0
2021-04-20 11:30:00,20.59,20.67,20.44,20.51,641589.0,16.3298,16.3933,16.2109,16.2664,641589.0
2021-04-20 11:40:00,20.53,20.66,20.49,20.64,243313.0,16.2823,16.3854,16.2505,16.3695,243313.0
2021-04-20 11:50:00,20.64,20.7,20.59,20.69,264547.0,16.3695,16.4171,16.3298,16.4092,264547.0
2021-04-20 12:00:00,20.69,20.77,20.67,20.71,312632.0,16.4092,16.4726,16.3933,16.425,312632.0
2021-04-20 12:10:00,20.71,20.83,20.71,20.8,136327.0,16.425,16.5202,16.425,16.4964,136327.0
2021-04-20 12:20:00,20.8,20.84,20.75,20.77,113917.0,16.4964,16.5281,16.4567,16.4726,113917.0
2021-04-20 12:30:00,20.77,20.82,20.72,20.73,535938.0,16.4726,16.5123,16.4329,16.4409,535938.0
2021-04-20 12:40:00,20.73,20.81,20.7,20.8,151089.0,16.4409,16.5043,16.4171,16.4964,151089.0
2021-04-20 12:50:00,20.8,20.83,20.7,20.82,98076.0,16.4964,16.5202,16.4171,16.5123,98076.0
2021-04-20 13:00:00,20.82,20.83,20.78,20.8,91696.0,16.5123,16.5202,16.4805,16.4964,91696.0
2021-04-20 13:10:00,20.8,20.91,20.77,20.91,131412.0,16.4964,16.5836,16.4726,16.5836,131412.0
2021-04-20 13:20:00,20.92,20.93,20.79,20.8,205744.0,16.5916,16.5995,16.4885,16.4964,205744.0
2021-04-20 13:30:00,20.8,20.83,20.78,20.81,99059.0,16.4964,16.5202,16.4805,16.5043,99059.0
2021-04-20 13:40:00,20.8,20.83,20.77,20.82,95358.0,16.4964,16.5202,16.4726,16.5123,95358.0
2021-04-20 13:50:00,20.82,20.91,20.82,20.9,87624.0,16.5123,16.5836,16.5123,16.5757,87624.0
2021-04-20 14:00:00,20.9,20.91,20.85,20.89,144122.0,16.5757,16.5836,16.536,16.5678,144122.0
2021-04-20 14:10:00,20.89,20.94,20.86,20.92,165424.0,16.5678,16.6074,16.544,16.5916,165424.0
2021-04-20 14:20:00,20.92,20.95,20.77,20.8,100306.0,16.5916,16.6154,16.4726,16.4964,100306.0
2021-04-20 14:30:00,20.79,20.83,20.75,20.81,220076.0,16.4885,16.5202,16.4567,16.5043,220076.0
2021-04-20 14:40:00,20.8,20.86,20.78,20.8,248568.0,16.4964,16.544,16.4805,16.4964,248568.0
2021-04-20 14:50:00,20.8,20.87,20.76,20.77,227527.0,16.4964,16.5519,16.4647,16.4726,227527.0
2021-04-20 15:00:00,20.77,20.91,20.76,20.91,145536.0,16.4726,16.5836,16.4647,16.5836,145536.0
2021-04-20 15:10:00,20.91,20.92,20.81,20.82,186698.0,16.5836,16.5916,16.5043,16.5123,186698.0
2021-04-20 15:20:00,20.82,20.87,20.8,20.85,136873.0,16.5123,16.5519,16.4964,16.536,136873.0
2021-04-20 15:30:00,20.84,20.92,20.79,20.87,254611.0,16.5281,16.5916,16.4885,16.5519,254611.0
2021-04-20 15:40:00,20.87,20.94,20.86,20.92,330978.0,16.5519,16.6074,16.544,16.5916,330978.0
2021-04-20 15:50:00,20.92,20.98,20.91,20.97,909391.0,16.5916,16.6391,16.5836,16.6312,909391.0
2021-04-21 09:30:00,20.14,20.72,20.14,20.7,436859.0,15.9729,16.4329,15.9729,16.4171,436859.0
2021-04-21 09:40:00,20.71,20.82,20.64,20.76,325007.0,16.425,16.5123,16.3695,16.4647,325007.0
2021-04-21 09:50:00,20.76,20.84,20.65,20.69,146528.0,16.4647,16.5281,16.3774,16.4092,146528.0
2021-04-21 10:00:00,20.68,20.91,20.66,20.89,147398.0,16.4012,16.5836,16.3854,16.5678,147398.0
2021-04-21 10:10:00,20.89,20.94,20.79,20.93,112458.0,16.5678,16.6074,16.4885,16.5995,112458.0
2021-04-21 10:20:00,20.95,21.06,20.95,21.03,129135.0,16.6154,16.7026,16.6154,16.6788,129135.0
2021-04-21 10:30:00,21.02,21.2,21.0,21.16,142967.0,16.6709,16.8136,16.655,16.7819,142967.0
2021-04-21 10:40:00,21.17,21.28,21.16,21.27,163957.0,16.7898,16.8771,16.7819,16.8691,163957.0
2021-04-21 10:50:00,21.28,21.34,21.21,21.26,132984.0,16.8771,16.9247,16.8216,16.8612,132984.0
2021-04-21 11:00:00,21.26,21.27,21.18,21.23,108764.0,16.8612,16.8691,16.7978,16.8374,108764.0
2021-04-21 11:10:00,21.24,21.25,21.11,21.14,137237.0,16.8454,16.8533,16.7423,16.766,137237.0
2021-04-21 11:20:00,21.14,21.18,21.02,21.08,154224.0,16.766,16.7978,16.6709,16.7185,154224.0
2021-04-21 11:30:00,21.08,21.14,21.04,21.08,71704.0,16.7185,16.766,16.6867,16.7185,71704.0
2021-04-21 11:40:00,21.08,21.21,21.07,21.18,126674.0,16.7185,16.8216,16.7105,16.7978,126674.0
2021-04-21 11:50:00,21.18,21.28,21.18,21.23,107705.0,16.7978,16.8771,16.7978,16.8374,107705.0
2021-04-21 12:00:00,21.23,21.34,21.21,21.27,75357.0,16.8374,16.9247,16.8216,16.8691,75357.0
2021-04-21 12:10:00,21.27,21.31,21.23,21.26,62449.0,16.8691,16.9009,16.8374,16.8612,62449.0
2021-04-21 12:20:00,21.26,21.3,21.24,21.26,56041.0,16.8612,16.8929,16.8454,16.8612,56041.0
2021-04-21 12:30:00,21.26,21.38,21.26,21.37,88328.0,16.8612,16.9564,16.8612,16.9485,88328.0
2021-04-21 12:40:00,21.38,21.38,21.27,21.28,65776.0,16.9564,16.9564,16.8691,16.8771,65776.0
2021-04-21 12:50:00,21.27,21.27,21.18,21.25,57154.0,16.8691,16.8691,16.7978,16.8533,57154.0
2021-04-21 13:00:00,21.25,21.25,21.09,21.1,241615.0,16.8533,16.8533,16.7264,16.7343,241615.0
2021-04-21 13:10:00,21.11,21.14,21.04,21.13,117756.0,16.7423,16.766,16.6867,16.7581,117756.0
2021-04-21 13:20:00,21.12,21.16,21.06,21.07,130262.0,16.7502,16.7819,16.7026,16.7105,130262.0
2021-04-21 13:30:00,21.07,21.1,21.03,21.05,46031.0,16.7105,16.7343,16.6788,16.6947,46031.0
2021-04-21 13:40:00,21.05,21.12,21.03,21.09,101573.0,16.6947,16.7502,16.6788,16.7264,101573.0
2021-04-21 13:50:00,21.09,21.16,21.05,21.16,89044.0,16.7264,16.7819,16.6947,16.7819,89044.0
2021-04-21 14:00:00,21.15,21.22,21.14,21.17,134112.0,16.774,16.8295,16.766,16.7898,134112.0
2021-04-21 14:10:00,21.17,21.2,21.14,21.2,54584.0,16.7898,16.8136,16.766,16.8136,54584.0
2021-04-21 14:20:00,21.2,21.24,21.18,21.2,64008.0,16.8136,16.8454,16.7978,16.8136,64008.0
2021-04-21 14:30:00,21.2,21.25,21.19,21.2,72588.0,16.8136,16.8533,16.8057,16.8136,72588.0
2021-04-21 14:40:00,21.19,21.23,21.18,21.19,62635.0,16.8057,16.8374,16.7978,16.8057,62635.0
2021-04-21 14:50:00,21.18,21.22,21.17,21.21,60670.0,16.7978,16.8295,16.7898,16.8216,60670.0
2021-04-21 15:00:00,21.21,21.26,21.2,21.23,77139.0,16.8216,16.8612,16.8136,16.8374,77139.0
2021-04-21 15:10:00,21.23,21.25,21.19,21.2,82556.0,16.8374,16.8533,16.8057,16.8136,82556.0
2021-04-21 15:20:00,21.2,21.21,21.15,21.19,114937.0,16.8136,16.8216,16.774,16.8057,114937.0
2021-04-21 15:30:00,21.19,21.23,21.16,21.21,146479.0,16.8057,16.8374,16.7819,16.8216,146479.0
2021-04-21 15:40:00,21.21,21.23,21.16,21.21,291434.0,16.8216,16.8374,16.7819,16.8216,291434.0
2021-04-21 15:50:00,21.21,21.22,21.14,21.18,523657.0,16.8216,16.8295,16.766,16.7978,523657.0
2021-04-22 09:30:00,21.26,21.26,20.93,20.94,442073.0,16.8612,16.8612,16.5995,16.6074,442073.0
2021-04-22 09:40:00,20.94,21.01,20.79,20.95,199571.0,16.6074,16.6629,16.4885,16.6154,199571.0
2021-04-22 09:50:00,20.95,21.0,20.87,20.99,212050.0,16.6154,16.655,16.5519,16.6471,212050.0
2021-04-22 10:00:00,21.0,21.0,20.86,20.91,126938.0,16.655,16.655,16.544,16.5836,126938.0
2021-04-22 10:10:00,20.92,20.98,20.83,20.87,167467.0,16.5916,16.6391,16.5202,16.5519,167467.0
2021-04-22 10:20:00,20.88,20.99,20.85,20.86,240973.0,16.5598,16.6471,16.536,16.544,240973.0
2021-04-22 10:30:00,20.87,21.05,20.85,21.02,187866.0,16.5519,16.6947,16.536,16.6709,187866.0
2021-04-22 10:40:00,21.02,21.13,20.99,21.09,123898.0,16.6709,16.7581,16.6471,16.7264,123898.0
2021-04-22 10:50:00,21.1,21.13,21.05,21.11,65178.0,16.7343,16.7581,16.6947,16.7423,65178.0
2021-04-22 11:00:00,21.1,21.16,21.07,21.07,102624.0,16.7343,16.7819,16.7105,16.7105,102624.0
2021-04-22 11:10:00,21.07,21.12,21.05,21.09,118444.0,16.7105,16.7502,16.6947,16.7264,118444.0
2021-04-22 11:20:00,21.08,21.23,21.08,21.2,147216.0,16.7185,16.8374,16.7185,16.8136,147216.0
2021-04-22 11:30:00,21.2,21.24,21.16,21.19,122760.0,16.8136,16.8454,16.7819,16.8057,122760.0
2021-04-22 11:40:00,21.18,21.27,21.18,21.21,80850.0,16.7978,16.8691,16.7978,16.8216,80850.0
2021-04-22 11:50:00,21.2,21.24,21.16,21.21,102103.0,16.8136,16.8454,16.7819,16.8216,102103.0
2021-04-22 12:00:00,21.21,21.21,21.16,21.21,60638.0,16.8216,16.8216,16.7819,16.8216,60638.0
2021-04-22 12:10:00,21.22,21.23,21.17,21.19,48196.0,16.8295,16.8374,16.7898,16.8057,48196.0
2021-04-22 12:20:00,21.19,21.25,21.19,21.2,41647.0,16.8057,16.8533,16.8057,16.8136,41647.0
2021-04-22 12:30:00,21.2,21.22,21.16,21.21,42387.0,16.8136,16.8295,16.7819,16.8216,42387.0
2021-04-22 12:40:00,21.21,21.27,21.21,21.24,62266.0,16.8216,16.8691,16.8216,16.8454,62266.0
2021-04-22 12:50:00,21.23,21.33,21.23,21.32,68194.0,16.8374,16.9167,16.8374,16.9088,68194.0
2021-04-22 13:00:00,21.31,21.34,21.1,21.15,192089.0,16.9009,16.9247,16.7343,16.774,192089.0
2021-04-22 13:10:00,21.14,21.15,21.03,21.04,111921.0,16.766,16.774,16.6788,16.6867,111921.0
2021-04-22 13:20:00,21.05,21.22,21.04,21.21,350052.0,16.6947,16.8295,16.6867,16.8216,350052.0
2021-04-22 13:30:00,21.21,21.24,21.14,21.2,91933.0,16.8216,16.8454,16.766,16.8136,91933.0
2021-04-22 13:40:00,21.2,21.21,21.02,21.03,100632.0,16.8136,16.8216,16.6709,16.6788,100632.0
2021-04-22 13:50:00,21.04,21.06,20.92,20.94,124218.0,16.6867,16.7026,16.5916,16.6074,124218.0
2021-04-22 14:00:00,20.94,20.97,20.82,20.96,160694.0,16.6074,16.6312,16.5123,16.6233,160694.0
2021-04-22 14:10:00,20.95,21.03,20.92,21.0,115951.0,16.6154,16.6788,16.5916,16.655,115951.0
2021-04-22 14:20:00,21.0,21.12,20.95,21.11,77754.0,16.655,16.7502,16.6154,16.7423,77754.0
2021-04-22 14:30:00,21.11,21.17,21.05,21.16,87363.0,16.7423,16.7898,16.6947,16.7819,87363.0
2021-04-22 14:40:00,21.16,21.19,21.11,21.13,91515.0,16.7819,16.8057,16.7423,16.7581,91515.0
2021-04-22 14:50:00,21.13,21.16,21.09,21.13,58808.0,16.7581,16.7819,16.7264,16.7581,58808.0
2021-04-22 15:00:00,21.13,21.19,21.04,21.05,82062.0,16.7581,16.8057,16.6867,16.6947,82062.0
2021-04-22 15:10:00,21.06,21.08,20.95,20.98,64553.0,16.7026,16.7185,16.6154,16.6391,64553.0
2021-04-22 15:20:00,20.98,21.01,20.94,21.01,103385.0,16.6391,16.6629,16.6074,16.6629,103385.0
2021-04-22 15:30:00,21.01,21.1,20.98,21.02,192946.0,16.6629,16.7343,16.6391,16.6709,192946.0
2021-04-22 15:40:00,21.02,21.1,21.01,21.04,172467.0,16.6709,16.7343,16.6629,16.6867,172467.0
2021-04-22 15:50:00,21.04,21.07,20.98,20.99,490439.0,16.6867,16.7105,16.6391,16.6471,490439.0
2021-04-23 09:30:00,21.17,21.29,20.88,21.17,234827.0,16.7898,16.885,16.5598,16.7898,234827.0
2021-04-23 09:40:00,21.19,21.3,21.08,21.15,349880.0,16.8057,16.8929,16.7185,16.774,349880.0
2021-04-23 09:50:00,21.16,21.2,21.09,21.16,101586.0,16.7819,16.8136,16.7264,16.7819,101586.0
2021-04-23 10:00:00,21.16,21.19,21.06,21.17,193657.0,16.7819,16.8057,16.7026,16.7898,193657.0
2021-04-23 10:10:00,21.18,21.32,21.15,21.27,100532.0,16.7978,16.9088,16.774,16.8691,100532.0
2021-04-23 10:20:00,21.27,21.43,21.24,21.42,121242.0,16.8691,16.996,16.8454,16.9881,121242.0
2021-04-23 10:30:00,21.42,21.47,21.34,21.35,134098.0,16.9881,17.0278,16.9247,16.9326,134098.0
2021-04-23 10:40:00,21.36,21.39,21.22,21.24,59095.0,16.9405,16.9643,16.8295,16.8454,59095.0
2021-04-23 10:50:00,21.25,21.33,21.22,21.32,120634.0,16.8533,16.9167,16.8295,16.9088,120634.0
2021-04-23 11:00:00,21.32,21.44,21.32,21.36,110532.0,16.9088,17.004,16.9088,16.9405,110532.0
2021-04-23 11:10:00,21.36,21.44,21.33,21.43,74566.0,16.9405,17.004,16.9167,16.996,74566.0
2021-04-23 11:20:00,21.44,21.46,21.32,21.35,80582.0,17.004,17.0198,16.9088,16.9326,80582.0
2021-04-23 11:30:00,21.35,21.37,21.3,21.31,79708.0,16.9326,16.9485,16.8929,16.9009,79708.0
2021-04-23 11:40:00,21.3,21.4,21.29,21.38,48013.0,16.8929,16.9722,16.885,16.9564,48013.0
2021-04-23 11:50:00,21.38,21.43,21.37,21.39,65137.0,16.9564,16.996,16.9485,16.9643,65137.0
2021-04-23 12:00:00,21.39,21.39,21.32,21.35,71229.0,16.9643,16.9643,16.9088,16.9326,71229.0
2021-04-23 12:10:00,21.36,21.36,21.3,21.32,33565.0,16.9405,16.9405,16.8929,16.9088,33565.0
2021-04-23 12:20:00,21.32,21.34,21.3,21.31,61200.0,16.9088,16.9247,16.8929,16.9009,61200.0
2021-04-23 12:30:00,21.32,21.34,21.25,21.28,41513.0,16.9088,16.9247,16.8533,16.8771,41513.0
2021-04-23 12:40:00,21.29,21.39,21.28,21.39,180226.0,16.885,16.9643,16.8771,16.9643,180226.0
2021-04-23 12:50:00,21.39,21.42,21.37,21.39,84217.0,16.9643,16.9881,16.9485,16.9643,84217.0
2021-04-23 13:00:00,21.39,21.41,21.36,21.37,48269.0,16.9643,16.9802,16.9405,16.9485,48269.0
2021-04-23 13:10:00,21.36,21.4,21.33,21.39,55714.0,16.9405,16.9722,16.9167,16.9643,55714.0
2021-04-23 13:20:00,21.39,21.41,21.37,21.39,61033.0,16.9643,16.9802,16.9485,16.9643,61033.0
2021-04-23 13:30:00,21.38,21.41,21.36,21.37,50919.0,16.9564,16.9802,16.9405,16.9485,50919.0
2021-04-23 13:40:00,21.38,21.41,21.38,21.39,53749.0,16.9564,16.9802,16.9564,16.9643,53749.0
2021-04-23 13:50:00,21.39,21.41,21.37,21.4,53937.0,16.9643,16.9802,16.9485,16.9722,53937.0
2021-04-23 14:00:00,21.41,21.45,21.41,21.42,83331.0,16.9802,17.0119,16.9802,16.9881,83331.0
2021-04-23 14:10:00,21.42,21.44,21.4,21.41,47776.0,16.9881,17.004,16.9722,16.9802,47776.0
2021-04-23 14:20:00,21.41,21.42,21.38,21.4,79929.0,16.9802,16.9881,16.9564,16.9722,79929.0
2021-04-23 14:30:00,21.39,21.41,21.36,21.39,84289.0,16.9643,16.9802,16.9405,16.9643,84289.0
2021-04-23 14:40:00,21.39,21.44,21.38,21.43,49421.0,16.9643,17.004,16.9564,16.996,49421.0
2021-04-23 14:50:00,21.43,21.45,21.41,21.43,61814.0,16.996,17.0119,16.9802,16.996,61814.0
2021-04-23 15:00:00,21.43,21.44,21.38,21.43,83658.0,16.996,17.004,16.9564,16.996,83658.0
2021-04-23 15:10:00,21.43,21.47,21.42,21.45,75784.0,16.996,17.0278,16.9881,17.0119,75784.0
2021-04-23 15:20:00,21.45,21.48,21.44,21.46,59008.0,17.0119,17.0357,17.004,17.0198,59008.0
2021-04-23 15:30:00,21.46,21.56,21.46,21.52,189280.0,17.0198,17.0991,17.0198,17.0674,189280.0
2021-04-23 15:40:00,21.52,21.53,21.45,21.46,156560.0,17.0674,17.0754,17.0119,17.0198,156560.0
2021-04-23 15:50:00,21.47,21.49,21.42,21.44,436251.0,17.0278,17.0436,16.9881,17.004,436251.0
2021-04-26 09:30:00,21.38,21.63,21.29,21.56,313007.0,16.9564,17.1547,16.885,17.0991,313007.0
2021-04-26 09:40:00,21.55,21.75,21.51,21.75,184872.0,17.0912,17.2498,17.0595,17.2498,184872.0
2021-04-26 09:50:00,21.75,21.86,21.62,21.82,240549.0,17.2498,17.3371,17.1467,17.3053,240549.0
2021-04-26 10:00:00,21.82,21.89,21.73,21.75,245256.0,17.3053,17.3609,17.234,17.2498,245256.0
2021-04-26 10:10:00,21.75,21.81,21.67,21.72,252478.0,17.2498,17.2974,17.1864,17.226,252478.0
2021-04-26 10:20:00,21.73,21.81,21.68,21.77,126842.0,17.234,17.2974,17.1943,17.2657,126842.0
2021-04-26 10:30:00,21.77,21.88,21.73,21.83,158812.0,17.2657,17.3529,17.234,17.3133,158812.0
2021-04-26 10:40:00,21.83,21.85,21.77,21.79,89410.0,17.3133,17.3291,17.2657,17.2816,89410.0
2021-04-26 10:50:00,21.78,21.86,21.76,21.81,76275.0,17.2736,17.3371,17.2578,17.2974,76275.0
2021-04-26 11:00:00,21.81,21.9,21.8,21.86,144938.0,17.2974,17.3688,17.2895,17.3371,144938.0
2021-04-26 11:10:00,21.85,22.0,21.84,21.98,123245.0,17.3291,17.4481,17.3212,17.4322,123245.0
2021-04-26 11:20:00,21.98,22.01,21.92,21.93,117127.0,17.4322,17.456,17.3847,17.3926,117127.0
2021-04-26 11:30:00,21.93,21.96,21.91,21.95,144324.0,17.3926,17.4164,17.3767,17.4085,144324.0
2021-04-26 11:40:00,21.94,22.02,21.93,21.94,105343.0,17.4005,17.464,17.3926,17.4005,105343.0
2021-04-26 11:50:00,21.94,21.99,21.92,21.96,90887.0,17.4005,17.4402,17.3847,17.4164,90887.0
2021-04-26 12:00:00,21.96,21.96,21.88,21.88,252759.0,17.4164,17.4164,17.3529,17.3529,252759.0
2021-04-26 12:10:00,21.87,21.91,21.85,21.86,70455.0,17.345,17.3767,17.3291,17.3371,70455.0
2021-04-26 12:20:00,21.86,21.89,21.83,21.88,64653.0,17.3371,17.3609,17.3133,17.3529,64653.0
2021-04-26 12:30:00,21.88,21.91,21.84,21.89,94820.0,17.3529,17.3767,17.3212,17.3609,94820.0
2021-04-26 12:40:00,21.89,21.96,21.88,21.95,133907.0,17.3609,17.4164,17.3529,17.4085,133907.0
2021-04-26 12:50:00,21.95,22.02,21.94,22.0,416073.0,17.4085,17.464,17.4005,17.4481,416073.0
2021-04-26 13:00:00,22.0,22.04,21.97,22.0,111359.0,17.4481,17.4798,17.4243,17.4481,111359.0
2021-04-26 13:10:00,22.0,22.02,21.95,22.02,54359.0,17.4481,17.464,17.4085,17.464,54359.0
2021-04-26 13:20:00,22.02,22.04,21.94,21.96,73821.0,17.464,17.4798,17.4005,17.4164,73821.0
2021-04-26 13:30:00,21.96,21.98,21.93,21.93,259991.0,17.4164,17.4322,17.3926,17.3926,259991.0
2021-04-26 13:40:00,21.93,22.0,21.92,21.99,284044.0,17.3926,17.4481,17.3847,17.4402,284044.0
2021-04-26 13:50:00,21.99,22.0,21.96,21.98,178692.0,17.4402,17.4481,17.4164,17.4322,178692.0
2021-04-26 14:00:00,21.98,22.02,21.97,21.99,64305.0,17.4322,17.464,17.4243,17.4402,64305.0
2021-04-26 14:10:00,22.0,22.0,21.96,21.98,139004.0,17.4481,17.4481,17.4164,17.4322,139004.0
2021-04-26 14:20:00,21.97,21.98,21.84,21.87,186900.0,17.4243,17.4322,17.3212,17.345,186900.0
2021-04-26 14:30:00,21.87,21.88,21.79,21.83,157758.0,17.345,17.3529,17.2816,17.3133,157758.0
2021-04-26 14:40:00,21.83,21.86,21.81,21.81,109856.0,17.3133,17.3371,17.2974,17.2974,109856.0
2021-04-26 14:50:00,21.81,21.87,21.8,21.85,170949.0,17.2974,17.345,17.2895,17.3291,170949.0
2021-04-26 15:00:00,21.85,21.87,21.8,21.85,107479.0,17.3291,17.345,17.2895,17.3291,107479.0
2021-04-26 15:10:00,21.84,21.88,21.81,21.85,82433.0,17.3212,17.3529,17.2974,17.3291,82433.0
2021-04-26 15:20:00,21.85,21.93,21.77,21.77,141472.0,17.3291,17.3926,17.2657,17.2657,141472.0
2021-04-26 15:30:00,21.78,21.94,21.75,21.89,183046.0,17.2736,17.4005,17.2498,17.3609,183046.0
2021-04-26 15:40:00,21.89,21.93,21.87,21.88,196593.0,17.3609,17.3926,17.345,17.3529,196593.0
2021-04-26 15:50:00,21.88,21.92,21.82,21.88,464303.0,17.3529,17.3847,17.3053,17.3529,464303.0
2021-04-27 09:30:00,21.95,22.19,21.86,22.16,279967.0,17.4085,17.5988,17.3371,17.575,279967.0
2021-04-27 09:40:00,22.16,22.16,21.98,22.05,421949.0,17.575,17.575,17.4322,17.4878,421949.0
2021-04-27 09:50:00,22.05,22.29,22.03,22.19,336256.0,17.4878,17.6781,17.4719,17.5988,336256.0
2021-04-27 10:00:00,22.19,22.22,22.11,22.14,201801.0,17.5988,17.6226,17.5353,17.5591,201801.0
2021-04-27 10:10:00,22.15,22.16,21.91,21.95,216643.0,17.5671,17.575,17.3767,17.4085,216643.0
2021-04-27 10:20:00,21.96,21.99,21.9,21.97,100852.0,17.4164,17.4402,17.3688,17.4243,100852.0
2021-04-27 10:30:00,21.98,22.0,21.87,21.87,79696.0,17.4322,17.4481,17.345,17.345,79696.0
2021-04-27 10:40:00,21.86,22.02,21.86,22.0,63814.0,17.3371,17.464,17.3371,17.4481,63814.0
2021-04-27 10:50:00,22.0,22.09,21.99,22.02,123248.0,17.4481,17.5195,17.4402,17.464,123248.0
2021-04-27 11:00:00,22.01,22.04,21.95,21.96,59058.0,17.456,17.4798,17.4085,17.4164,59058.0
2021-04-27 11:10:00,21.97,22.06,21.95,22.05,102584.0,17.4243,17.4957,17.4085,17.4878,102584.0
2021-04-27 11:20:00,22.05,22.09,21.99,22.0,70536.0,17.4878,17.5195,17.4402,17.4481,70536.0
2021-04-27 11:30:00,22.0,22.08,22.0,22.02,69631.0,17.4481,17.5116,17.4481,17.464,69631.0
2021-04-27 11:40:00,22.01,22.02,21.95,21.95,126282.0,17.456,17.464,17.4085,17.4085,126282.0
2021-04-27 11:50:00,21.95,21.98,21.93,21.98,50141.0,17.4085,17.4322,17.3926,17.4322,50141.0
2021-04-27 12:00:00,21.99,22.04,21.98,22.01,119175.0,17.4402,17.4798,17.4322,17.456,119175.0
2021-04-27 12:10:00,22.01,22.05,22.0,22.01,53440.0,17.456,17.4878,17.4481,17.456,53440.0
2021-04-27 12:20:00,22.0,22.0,21.95,21.98,127203.0,17.4481,17.4481,17.4085,17.4322,127203.0
2021-04-27 12:30:00,21.98,21.98,21.89,21.89,44899.0,17.4322,17.4322,17.3609,17.3609,44899.0
2021-04-27 12:40:00,21.89,21.9,21.77,21.77,295209.0,17.3609,17.3688,17.2657,17.2657,295209.0
2021-04-27 12:50:00,21.76,21.77,21.68,21.69,193423.0,17.2578,17.2657,17.1943,17.2022,193423.0
2021-04-27 13:00:00,21.69,21.79,21.66,21.76,69683.0,17.2022,17.2816,17.1785,17.2578,69683.0
2021-04-27 13:10:00,21.75,21.79,21.73,21.79,91516.0,17.2498,17.2816,17.234,17.2816,91516.0
2021-04-27 13:20:00,21.79,21.81,21.68,21.71,146022.0,17.2816,17.2974,17.1943,17.2181,146022.0
2021-04-27 13:30:00,21.71,21.74,21.68,21.7,64631.0,17.2181,17.2419,17.1943,17.2102,64631.0
2021-04-27 13:40:00,21.7,21.75,21.68,21.7,131076.0,17.2102,17.2498,17.1943,17.2102,131076.0
2021-04-27 13:50:00,21.69,21.72,21.65,21.71,111590.0,17.2022,17.226,17.1705,17.2181,111590.0
2021-04-27 14:00:00,21.7,21.71,21.6,21.62,101464.0,17.2102,17.2181,17.1309,17.1467,101464.0
2021-04-27 14:10:00,21.61,21.65,21.6,21.64,86467.0,17.1388,17.1705,17.1309,17.1626,86467.0
2021-04-27 14:20:00,21.64,21.73,21.61,21.73,95946.0,17.1626,17.234,17.1388,17.234,95946.0
2021-04-27 14:30:00,21.73,21.81,21.69,21.8,93606.0,17.234,17.2974,17.2022,17.2895,93606.0
2021-04-27 14:40:00,21.8,21.9,21.78,21.89,99205.0,17.2895,17.3688,17.2736,17.3609,99205.0
2021-04-27 14:50:00,21.89,21.98,21.88,21.95,229624.0,17.3609,17.4322,17.3529,17.4085,229624.0
2021-04-27 15:00:00,21.95,21.99,21.91,21.95,217206.0,17.4085,17.4402,17.3767,17.4085,217206.0
2021-04-27 15:10:00,21.95,22.11,21.95,22.11,144407.0,17.4085,17.5353,17.4085,17.5353,144407.0
2021-04-27 15:20:00,22.11,22.14,22.09,22.14,169367.0,17.5353,17.5591,17.5195,17.5591,169367.0
2021-04-27 15:30:00,22.14,22.18,22.11,22.13,239309.0,17.5591,17.5909,17.5353,17.5512,239309.0
2021-04-27 15:40:00,22.13,22.19,22.12,22.18,267881.0,17.5512,17.5988,17.5433,17.5909,267881.0
2021-04-27 15:50:00,22.18,22.2,22.13,22.14,777807.0,17.5909,17.6067,17.5512,17.5591,777807.0
2021-04-28 09:30:00,22.64,23.21,22.47,23.1,667743.0,17.9557,18.4078,17.8209,18.3205,667743.0
2021-04-28 09:40:00,23.11,23.25,22.92,22.95,448996.0,18.3284,18.4395,18.1778,18.2015,448996.0
2021-04-28 09:50:00,22.94,22.95,22.82,22.89,274967.0,18.1936,18.2015,18.0984,18.154,274967.0
2021-04-28 10:00:00,22.88,23.16,22.87,23.15,266799.0,18.146,18.3681,18.1381,18.3602,266799.0
2021-04-28 10:10:00,23.14,23.28,23.11,23.27,382359.0,18.3522,18.4633,18.3284,18.4553,382359.0
2021-04-28 10:20:00,23.26,23.42,23.19,23.39,439037.0,18.4474,18.5743,18.3919,18.5505,439037.0
2021-04-28 10:30:00,23.39,23.54,23.38,23.47,365860.0,18.5505,18.6695,18.5426,18.614,365860.0
2021-04-28 10:40:00,23.47,23.56,23.44,23.46,353600.0,18.614,18.6853,18.5902,18.606,353600.0
2021-04-28 10:50:00,23.47,23.54,23.4,23.49,247288.0,18.614,18.6695,18.5584,18.6298,247288.0
2021-04-28 11:00:00,23.48,23.61,23.43,23.51,353801.0,18.6219,18.725,18.5822,18.6457,353801.0
2021-04-28 11:10:00,23.52,23.66,23.5,23.63,330221.0,18.6536,18.7646,18.6378,18.7409,330221.0
2021-04-28 11:20:00,23.63,23.72,23.6,23.71,167708.0,18.7409,18.8122,18.7171,18.8043,167708.0
2021-04-28 11:30:00,23.71,23.74,23.6,23.63,365580.0,18.8043,18.8281,18.7171,18.7409,365580.0
2021-04-28 11:40:00,23.62,23.74,23.6,23.69,273521.0,18.7329,18.8281,18.7171,18.7884,273521.0
2021-04-28 11:50:00,23.69,23.89,23.69,23.88,523719.0,18.7884,18.9471,18.7884,18.9391,523719.0
2021-04-28 12:00:00,23.87,23.96,23.83,23.91,748235.0,18.9312,19.0026,18.8995,18.9629,748235.0
2021-04-28 12:10:00,23.91,23.96,23.83,23.92,333558.0,18.9629,19.0026,18.8995,18.9709,333558.0
2021-04-28 12:20:00,23.93,23.96,23.83,23.93,384735.0,18.9788,19.0026,18.8995,18.9788,384735.0
2021-04-28 12:30:00,23.93,24.09,23.92,24.04,434676.0,18.9788,19.1057,18.9709,19.066,434676.0
2021-04-28 12:40:00,24.03,24.04,23.91,23.93,265090.0,19.0581,19.066,18.9629,18.9788,265090.0
2021-04-28 12:50:00,23.93,23.94,23.82,23.86,325792.0,18.9788,18.9867,18.8915,18.9233,325792.0
2021-04-28 13:00:00,23.87,23.9,23.81,23.86,343708.0,18.9312,18.955,18.8836,18.9233,343708.0
2021-04-28 13:10:00,23.87,23.99,23.86,23.98,254818.0,18.9312,19.0264,18.9233,19.0184,254818.0
2021-04-28 13:20:00,23.98,23.99,23.92,23.96,177599.0,19.0184,19.0264,18.9709,19.0026,177599.0
2021-04-28 13:30:00,23.95,23.99,23.87,23.98,166365.0,18.9946,19.0264,18.9312,19.0184,166365.0
2021-04-28 13:40:00,23.98,24.01,23.95,23.96,255448.0,19.0184,19.0422,18.9946,19.0026,255448.0
2021-04-28 13:50:00,23.96,23.97,23.88,23.93,229620.0,19.0026,19.0105,18.9391,18.9788,229620.0
2021-04-28 14:00:00,23.94,24.0,23.88,23.88,328857.0,18.9867,19.0343,18.9391,18.9391,328857.0
2021-04-28 14:10:00,23.88,23.97,23.8,23.92,417913.0,18.9391,19.0105,18.8757,18.9709,417913.0
2021-04-28 14:20:00,23.92,24.01,23.92,23.99,235547.0,18.9709,19.0422,18.9709,19.0264,235547.0
2021-04-28 14:30:00,23.98,24.02,23.91,23.98,263184.0,19.0184,19.0502,18.9629,19.0184,263184.0
2021-04-28 14:40:00,23.98,24.09,23.96,24.03,312732.0,19.0184,19.1057,19.0026,19.0581,312732.0
2021-04-28 14:50:00,24.04,24.15,24.02,24.05,432250.0,19.066,19.1533,19.0502,19.074,432250.0
2021-04-28 15:00:00,24.05,24.13,24.03,24.04,270416.0,19.074,19.1374,19.0581,19.066,270416.0
2021-04-28 15:10:00,24.04,24.05,23.92,24.03,200020.0,19.066,19.074,18.9709,19.0581,200020.0
2021-04-28 15:20:00,24.03,24.06,24.01,24.05,238874.0,19.0581,19.0819,19.0422,19.074,238874.0
2021-04-28 15:30:00,24.05,24.13,24.03,24.11,337910.0,19.074,19.1374,19.0581,19.1215,337910.0
2021-04-28 15:40:00,24.11,24.2,24.11,24.17,402853.0,19.1215,19.1929,19.1215,19.1691,402853.0
2021-04-28 15:50:00,24.17,24.18,23.94,24.04,1244346.0,19.1691,19.1771,18.9867,19.066,1244346.0
2021-04-29 09:30:00,24.4,24.71,24.35,24.64,1108972.0,19.3515,19.5974,19.3119,19.5419,1108972.0
2021-04-29 09:40:00,24.64,24.84,24.64,24.7,381737.0,19.5419,19.7005,19.5419,19.5895,381737.0
2021-04-29 09:50:00,24.7,24.85,24.53,24.71,317753.0,19.5895,19.7084,19.4546,19.5974,317753.0
2021-04-29 10:00:00,24.71,24.74,24.28,24.32,303689.0,19.5974,19.6212,19.2564,19.2881,303689.0
2021-04-29 10:10:00,24.32,24.44,24.26,24.37,333372.0,19.2881,19.3833,19.2405,19.3277,333372.0
2021-04-29 10:20:00,24.36,24.48,24.29,24.3,319685.0,19.3198,19.415,19.2643,19.2722,319685.0
2021-04-29 10:30:00,24.3,24.32,24.03,24.03,376048.0,19.2722,19.2881,19.0581,19.0581,376048.0
2021-04-29 10:40:00,24.03,24.18,23.98,24.01,328192.0,19.0581,19.1771,19.0184,19.0422,328192.0
2021-04-29 10:50:00,24.01,24.19,23.99,24.15,264083.0,19.0422,19.185,19.0264,19.1533,264083.0
2021-04-29 11:00:00,24.14,24.17,24.03,24.1,187085.0,19.1453,19.1691,19.0581,19.1136,187085.0
2021-04-29 11:10:00,24.1,24.11,23.94,23.96,175654.0,19.1136,19.1215,18.9867,19.0026,175654.0
2021-04-29 11:20:00,23.97,24.11,23.87,24.08,273145.0,19.0105,19.1215,18.9312,19.0977,273145.0
2021-04-29 11:30:00,24.08,24.1,23.89,23.92,139336.0,19.0977,19.1136,18.9471,18.9709,139336.0
2021-04-29 11:40:00,23.92,24.02,23.91,23.91,113544.0,18.9709,19.0502,18.9629,18.9629,113544.0
2021-04-29 11:50:00,23.9,24.08,23.89,23.98,131282.0,18.955,19.0977,18.9471,19.0184,131282.0
2021-04-29 12:00:00,23.98,23.99,23.72,23.74,211192.0,19.0184,19.0264,18.8122,18.8281,211192.0
2021-04-29 12:10:00,23.75,23.8,23.7,23.8,147785.0,18.836,18.8757,18.7964,18.8757,147785.0
2021-04-29 12:20:00,23.79,23.86,23.78,23.82,115704.0,18.8677,18.9233,18.8598,18.8915,115704.0
2021-04-29 12:30:00,23.81,23.93,23.77,23.89,137781.0,18.8836,18.9788,18.8519,18.9471,137781.0
2021-04-29 12:40:00,23.88,23.93,23.87,23.93,114223.0,18.9391,18.9788,18.9312,18.9788,114223.0
2021-04-29 12:50:00,23.92,23.99,23.9,23.92,229583.0,18.9709,19.0264,18.955,18.9709,229583.0
2021-04-29 13:00:00,23.92,23.95,23.86,23.89,142715.0,18.9709,18.9946,18.9233,18.9471,142715.0
2021-04-29 13:10:00,23.89,23.92,23.83,23.84,175987.0,18.9471,18.9709,18.8995,18.9074,175987.0
2021-04-29 13:20:00,23.84,23.91,23.78,23.87,194704.0,18.9074,18.9629,18.8598,18.9312,194704.0
2021-04-29 13:30:00,23.87,23.9,23.82,23.83,113713.0,18.9312,18.955,18.8915,18.8995,113713.0
2021-04-29 13:40:00,23.83,23.99,23.81,23.93,191229.0,18.8995,19.0264,18.8836,18.9788,191229.0
2021-04-29 13:50:00,23.92,23.93,23.83,23.83,253340.0,18.9709,18.9788,18.8995,18.8995,253340.0
2021-04-29 14:00:00,23.84,23.85,23.76,23.79,201149.0,18.9074,18.9153,18.844,18.8677,201149.0
2021-04-29 14:10:00,23.8,23.88,23.77,23.86,250786.0,18.8757,18.9391,18.8519,18.9233,250786.0
2021-04-29 14:20:00,23.86,23.94,23.83,23.93,103851.0,18.9233,18.9867,18.8995,18.9788,103851.0
2021-04-29 14:30:00,23.92,23.96,23.89,23.92,105107.0,18.9709,19.0026,18.9471,18.9709,105107.0
2021-04-29 14:40:00,23.92,24.03,23.9,24.01,140139.0,18.9709,19.0581,18.955,19.0422,140139.0
2021-04-29 14:50:00,24.0,24.06,23.96,24.05,310013.0,19.0343,19.0819,19.0026,19.074,310013.0
2021-04-29 15:00:00,24.05,24.14,24.05,24.13,139157.0,19.074,19.1453,19.074,19.1374,139157.0
2021-04-29 15:10:00,24.13,24.14,23.98,23.98,129731.0,19.1374,19.1453,19.0184,19.0184,129731.0
2021-04-29 15:20:00,23.98,24.0,23.86,23.87,183532.0,19.0184,19.0343,18.9233,18.9312,183532.0
2021-04-29 15:30:00,23.86,23.98,23.84,23.97,285852.0,18.9233,19.0184,18.9074,19.0105,285852.0
2021-04-29 15:40:00,23.96,24.06,23.94,24.02,353339.0,19.0026,19.0819,18.9867,19.0502,353339.0
2021-04-29 15:50:00,24.03,24.08,23.99,24.07,1012193.0,19.0581,19.0977,19.0264,19.0898,1012193.0
2021-04-30 09:30:00,23.61,23.96,23.33,23.93,282155.0,18.725,19.0026,18.5029,18.9788,282155.0
2021-04-30 09:40:00,23.92,24.11,23.88,24.11,319599.0,18.9709,19.1215,18.9391,19.1215,319599.0
2021-04-30 09:50:00,24.1,24.21,24.03,24.17,162643.0,19.1136,19.2008,19.0581,19.1691,162643.0
2021-04-30 10:00:00,24.17,24.18,24.04,24.06,230686.0,19.1691,19.1771,19.066,19.0819,230686.0
2021-04-30 10:10:00,24.06,24.16,23.81,23.85,204622.0,19.0819,19.1612,18.8836,18.9153,204622.0
2021-04-30 10:20:00,23.85,23.86,23.73,23.75,153461.0,18.9153,18.9233,18.8202,18.836,153461.0
2021-04-30 10:30:00,23.73,23.73,23.52,23.57,168722.0,18.8202,18.8202,18.6536,18.6933,168722.0
2021-04-30 10:40:00,23.56,23.67,23.48,23.5,253318.0,18.6853,18.7726,18.6219,18.6378,253318.0
2021-04-30 10:50:00,23.5,23.6,23.48,23.55,152329.0,18.6378,18.7171,18.6219,18.6774,152329.0
2021-04-30 11:00:00,23.55,23.55,23.46,23.54,183859.0,18.6774,18.6774,18.606,18.6695,183859.0
2021-04-30 11:10:00,23.53,23.62,23.52,23.58,435974.0,18.6615,18.7329,18.6536,18.7012,435974.0
2021-04-30 11:20:00,23.58,23.66,23.55,23.58,193328.0,18.7012,18.7646,18.6774,18.7012,193328.0
2021-04-30 11:30:00,23.57,23.61,23.51,23.58,112782.0,18.6933,18.725,18.6457,18.7012,112782.0
2021-04-30 11:40:00,23.58,23.61,23.55,23.59,127278.0,18.7012,18.725,18.6774,18.7091,127278.0
2021-04-30 11:50:00,23.6,23.63,23.57,23.57,115480.0,18.7171,18.7409,18.6933,18.6933,115480.0
2021-04-30 12:00:00,23.57,23.61,23.54,23.55,58301.0,18.6933,18.725,18.6695,18.6774,58301.0
2021-04-30 12:10:00,23.55,23.63,23.54,23.62,118912.0,18.6774,18.7409,18.6695,18.7329,118912.0
2021-04-30 12:20:00,23.62,23.7,23.61,23.64,131184.0,18.7329,18.7964,18.725,18.7488,131184.0
2021-04-30 12:30:00,23.65,23.76,23.6,23.75,141722.0,18.7567,18.844,18.7171,18.836,141722.0
2021-04-30 12:40:00,23.75,23.78,23.71,23.77,155089.0,18.836,18.8598,18.8043,18.8519,155089.0
2021-04-30 12:50:00,23.76,23.82,23.68,23.69,220491.0,18.844,18.8915,18.7805,18.7884,220491.0
2021-04-30 13:00:00,23.69,23.73,23.63,23.73,114363.0,18.7884,18.8202,18.7409,18.8202,114363.0
2021-04-30 13:10:00,23.72,23.73,23.64,23.67,134657.0,18.8122,18.8202,18.7488,18.7726,134657.0
2021-04-30 13:20:00,23.67,23.72,23.64,23.71,75847.0,18.7726,18.8122,18.7488,18.8043,75847.0
2021-04-30 13:30:00,23.71,23.74,23.67,23.7,60604.0,18.8043,18.8281,18.7726,18.7964,60604.0
2021-04-30 13:40:00,23.71,23.73,23.61,23.63,75226.0,18.8043,18.8202,18.725,18.7409,75226.0
2021-04-30 13:50:00,23.63,23.64,23.5,23.55,114491.0,18.7409,18.7488,18.6378,18.6774,114491.0
2021-04-30 14:00:00,23.55,23.57,23.49,23.55,80152.0,18.6774,18.6933,18.6298,18.6774,80152.0
2021-04-30 14:10:00,23.54,23.61,23.53,23.6,96873.0,18.6695,18.725,18.6615,18.7171,96873.0
2021-04-30 14:20:00,23.59,23.63,23.5,23.5,173282.0,18.7091,18.7409,18.6378,18.6378,173282.0
2021-04-30 14:30:00,23.5,23.54,23.48,23.48,366214.0,18.6378,18.6695,18.6219,18.6219,366214.0
2021-04-30 14:40:00,23.48,23.56,23.47,23.51,130115.0,18.6219,18.6853,18.614,18.6457,130115.0
2021-04-30 14:50:00,23.52,23.52,23.45,23.46,67245.0,18.6536,18.6536,18.5981,18.606,67245.0
2021-04-30 15:00:00,23.46,23.53,23.46,23.49,131134.0,18.606,18.6615,18.606,18.6298,131134.0
2021-04-30 15:10:00,23.48,23.51,23.44,23.45,118944.0,18.6219,18.6457,18.5902,18.5981,118944.0
2021-04-30 15:20:00,23.45,23.54,23.42,23.52,162244.0,18.5981,18.6695,18.5743,18.6536,162244.0
2021-04-30 15:30:00,23.52,23.53,23.43,23.46,201416.0,18.6536,18.6615,18.5822,18.606,201416.0
2021-04-30 15:40:00,23.46,23.48,23.35,23.48,250159.0,18.606,18.6219,18.5188,18.6219,250159.0
2021-04-30 15:50:00,23.48,23.48,23.38,23.38,744251.0,18.6219,18.6219,18.5426,18.5426,744251.0
2021-05-03 09:30:00,23.69,23.81,23.28,23.42,443825.0,18.7884,18.8836,18.4633,18.5743,443825.0
2021-05-03 09:40:00,23.42,23.59,23.26,23.41,328834.0,18.5743,18.7091,18.4474,18.5664,328834.0
2021-05-03 09:50:00,23.41,23.47,23.27,23.3,373807.0,18.5664,18.614,18.4553,18.4791,373807.0
2021-05-03 10:00:00,23.29,23.36,23.16,23.33,426691.0,18.4712,18.5267,18.3681,18.5029,426691.0
2021-05-03 10:10:00,23.34,23.5,23.29,23.48,296609.0,18.5109,18.6378,18.4712,18.6219,296609.0
2021-05-03 10:20:00,23.47,23.55,23.33,23.42,387085.0,18.614,18.6774,18.5029,18.5743,387085.0
2021-05-03 10:30:00,23.42,23.55,23.34,23.5,205513.0,18.5743,18.6774,18.5109,18.6378,205513.0
2021-05-03 10:40:00,23.5,23.69,23.5,23.64,230696.0,18.6378,18.7884,18.6378,18.7488,230696.0
2021-05-03 10:50:00,23.63,23.65,23.46,23.56,170244.0,18.7409,18.7567,18.606,18.6853,170244.0
2021-05-03 11:00:00,23.56,23.58,23.5,23.53,147805.0,18.6853,18.7012,18.6378,18.6615,147805.0
2021-05-03 11:10:00,23.52,23.58,23.48,23.53,216265.0,18.6536,18.7012,18.6219,18.6615,216265.0
2021-05-03 11:20:00,23.52,23.59,23.48,23.5,235289.0,18.6536,18.7091,18.6219,18.6378,235289.0
2021-05-03 11:30:00,23.5,23.57,23.48,23.55,205380.0,18.6378,18.6933,18.6219,18.6774,205380.0
2021-05-03 11:40:00,23.55,23.57,23.48,23.51,208936.0,18.6774,18.6933,18.6219,18.6457,208936.0
2021-05-03 11:50:00,23.51,23.52,23.46,23.49,310061.0,18.6457,18.6536,18.606,18.6298,310061.0
2021-05-03 12:00:00,23.5,23.6,23.48,23.58,130685.0,18.6378,18.7171,18.6219,18.7012,130685.0
2021-05-03 12:10:00,23.57,23.64,23.54,23.6,126550.0,18.6933,18.7488,18.6695,18.7171,126550.0
2021-05-03 12:20:00,23.61,23.77,23.6,23.77,178534.0,18.725,18.8519,18.7171,18.8519,178534.0
2021-05-03 12:30:00,23.77,23.77,23.63,23.64,205575.0,18.8519,18.8519,18.7409,18.7488,205575.0
2021-05-03 12:40:00,23.64,23.73,23.63,23.71,94753.0,18.7488,18.8202,18.7409,18.8043,94753.0
2021-05-03 12:50:00,23.71,23.71,23.64,23.65,66919.0,18.8043,18.8043,18.7488,18.7567,66919.0
2021-05-03 13:00:00,23.66,23.7,23.63,23.68,218495.0,18.7646,18.7964,18.7409,18.7805,218495.0
2021-05-03 13:10:00,23.67,23.67,23.59,23.63,59097.0,18.7726,18.7726,18.7091,18.7409,59097.0
2021-05-03 13:20:00,23.63,23.65,23.6,23.6,93514.0,18.7409,18.7567,18.7171,18.7171,93514.0
2021-05-03 13:30:00,23.6,23.63,23.53,23.58,96087.0,18.7171,18.7409,18.6615,18.7012,96087.0
2021-05-03 13:40:00,23.58,23.61,23.44,23.46,184324.0,18.7012,18.725,18.5902,18.606,184324.0
2021-05-03 13:50:00,23.46,23.53,23.44,23.5,195468.0,18.606,18.6615,18.5902,18.6378,195468.0
2021-05-03 14:00:00,23.5,23.54,23.46,23.52,133235.0,18.6378,18.6695,18.606,18.6536,133235.0
2021-05-03 14:10:00,23.52,23.59,23.49,23.58,80741.0,18.6536,18.7091,18.6298,18.7012,80741.0
2021-05-03 14:20:00,23.58,23.61,23.55,23.59,89273.0,18.7012,18.725,18.6774,18.7091,89273.0
2021-05-03 14:30:00,23.59,23.7,23.58,23.7,101958.0,18.7091,18.7964,18.7012,18.7964,101958.0
2021-05-03 14:40:00,23.69,23.77,23.69,23.72,251504.0,18.7884,18.8519,18.7884,18.8122,251504.0
2021-05-03 14:50:00,23.72,23.75,23.67,23.69,98174.0,18.8122,18.836,18.7726,18.7884,98174.0
2021-05-03 15:00:00,23.69,23.73,23.64,23.73,98863.0,18.7884,18.8202,18.7488,18.8202,98863.0
2021-05-03 15:10:00,23.73,23.75,23.7,23.71,93020.0,18.8202,18.836,18.7964,18.8043,93020.0
2021-05-03 15:20:00,23.72,23.79,23.65,23.77,178111.0,18.8122,18.8677,18.7567,18.8519,178111.0
2021-05-03 15:30:00,23.78,23.79,23.7,23.76,146529.0,18.8598,18.8677,18.7964,18.844,146529.0
2021-05-03 15:40:00,23.75,23.77,23.71,23.74,233676.0,18.836,18.8519,18.8043,18.8281,233676.0
2021-05-03 15:50:00,23.73,23.73,23.6,23.63,901030.0,18.8202,18.8202,18.7171,18.7409,901030.0
2021-05-04 09:30:00,23.74,24.09,23.74,23.93,487037.0,18.8281,19.1057,18.8281,18.9788,487037.0
2021-05-04 09:40:00,23.94,23.97,23.19,23.21,810527.0,18.9867,19.0105,18.3919,18.4078,810527.0
2021-05-04 09:50:00,23.21,23.35,23.14,23.19,701737.0,18.4078,18.5188,18.3522,18.3919,701737.0
2021-05-04 10:00:00,23.2,23.32,23.03,23.21,423902.0,18.3998,18.495,18.265,18.4078,423902.0
2021-05-04 10:10:00,23.2,23.26,23.02,23.26,200499.0,18.3998,18.4474,18.2571,18.4474,200499.0
2021-05-04 10:20:00,23.25,23.47,23.2,23.45,162840.0,18.4395,18.614,18.3998,18.5981,162840.0
2021-05-04 10:30:00,23.44,23.59,23.32,23.59,171049.0,18.5902,18.7091,18.495,18.7091,171049.0
2021-05-04 10:40:00,23.59,23.7,23.52,23.52,188181.0,18.7091,18.7964,18.6536,18.6536,188181.0
2021-05-04 10:50:00,23.53,23.55,23.42,23.46,153081.0,18.6615,18.6774,18.5743,18.606,153081.0
2021-05-04 11:00:00,23.46,23.48,23.26,23.32,312646.0,18.606,18.6219,18.4474,18.495,312646.0
2021-05-04 11:10:00,23.33,23.34,23.19,23.26,220819.0,18.5029,18.5109,18.3919,18.4474,220819.0
2021-05-04 11:20:00,23.25,23.4,23.21,23.39,187500.0,18.4395,18.5584,18.4078,18.5505,187500.0
2021-05-04 11:30:00,23.39,23.39,23.25,23.34,145959.0,18.5505,18.5505,18.4395,18.5109,145959.0
2021-05-04 11:40:00,23.34,23.37,23.23,23.33,277828.0,18.5109,18.5346,18.4236,18.5029,277828.0
2021-05-04 11:50:00,23.34,23.36,23.25,23.28,139685.0,18.5109,18.5267,18.4395,18.4633,139685.0
2021-05-04 12:00:00,23.27,23.53,23.27,23.52,107174.0,18.4553,18.6615,18.4553,18.6536,107174.0
2021-05-04 12:10:00,23.53,23.68,23.51,23.64,177930.0,18.6615,18.7805,18.6457,18.7488,177930.0
2021-05-04 12:20:00,23.64,23.68,23.59,23.65,139879.0,18.7488,18.7805,18.7091,18.7567,139879.0
2021-05-04 12:30:00,23.65,23.66,23.58,23.61,80092.0,18.7567,18.7646,18.7012,18.725,80092.0
2021-05-04 12:40:00,23.6,23.6,23.47,23.49,149538.0,18.7171,18.7171,18.614,18.6298,149538.0
2021-05-04 12:50:00,23.49,23.54,23.39,23.43,130306.0,18.6298,18.6695,18.5505,18.5822,130306.0
2021-05-04 13:00:00,23.43,23.45,23.36,23.4,263068.0,18.5822,18.5981,18.5267,18.5584,263068.0
2021-05-04 13:10:00,23.4,23.51,23.35,23.46,199083.0,18.5584,18.6457,18.5188,18.606,199083.0
2021-05-04 13:20:00,23.47,23.55,23.44,23.51,122951.0,18.614,18.6774,18.5902,18.6457,122951.0
2021-05-04 13:30:00,23.51,23.64,23.49,23.56,155749.0,18.6457,18.7488,18.6298,18.6853,155749.0
2021-05-04 13:40:00,23.55,23.57,23.46,23.49,103734.0,18.6774,18.6933,18.606,18.6298,103734.0
2021-05-04 13:50:00,23.49,23.53,23.45,23.5,76507.0,18.6298,18.6615,18.5981,18.6378,76507.0
2021-05-04 14:00:00,23.5,23.51,23.43,23.46,105978.0,18.6378,18.6457,18.5822,18.606,105978.0
2021-05-04 14:10:00,23.46,23.53,23.45,23.48,91830.0,18.606,18.6615,18.5981,18.6219,91830.0
2021-05-04 14:20:00,23.48,23.51,23.35,23.42,202783.0,18.6219,18.6457,18.5188,18.5743,202783.0
2021-05-04 14:30:00,23.41,23.5,23.4,23.47,144013.0,18.5664,18.6378,18.5584,18.614,144013.0
2021-05-04 14:40:00,23.46,23.55,23.45,23.5,213783.0,18.606,18.6774,18.5981,18.6378,213783.0
2021-05-04 14:50:00,23.5,23.52,23.44,23.46,129192.0,18.6378,18.6536,18.5902,18.606,129192.0
2021-05-04 15:00:00,23.46,23.5,23.42,23.5,149456.0,18.606,18.6378,18.5743,18.6378,149456.0
2021-05-04 15:10:00,23.5,23.53,23.35,23.36,371799.0,18.6378,18.6615,18.5188,18.5267,371799.0
2021-05-04 15:20:00,23.36,23.43,23.33,23.42,196305.0,18.5267,18.5822,18.5029,18.5743,196305.0
2021-05-04 15:30:00,23.42,23.48,23.36,23.41,228601.0,18.5743,18.6219,18.5267,18.5664,228601.0
2021-05-04 15:40:00,23.41,23.51,23.38,23.51,323925.0,18.5664,18.6457,18.5426,18.6457,323925.0
2021-05-04 15:50:00,23.51,23.55,23.44,23.46,865818.0,18.6457,18.6774,18.5902,18.606,865818.0
2021-05-05 09:30:00,24.04,24.36,23.67,24.21,1141689.0,19.066,19.3198,18.7726,19.2008,1141689.0
2021-05-05 09:40:00,24.2,24.75,24.1,24.68,716467.0,19.1929,19.6291,19.1136,19.5736,716467.0
2021-05-05 09:50:00,24.68,25.17,24.68,25.0,1478319.0,19.5736,19.9622,19.5736,19.8274,1478319.0
2021-05-05 10:00:00,25.01,25.23,24.88,25.04,1018643.0,19.8353,20.0098,19.7322,19.8591,1018643.0
2021-05-05 10:10:00,25.03,25.49,24.97,25.45,912332.0,19.8512,20.216,19.8036,20.1843,912332.0
2021-05-05 10:20:00,25.46,25.48,25.16,25.26,827355.0,20.1922,20.2081,19.9543,20.0336,827355.0
2021-05-05 10:30:00,25.27,25.56,25.19,25.48,743810.0,20.0415,20.2715,19.9781,20.2081,743810.0
2021-05-05 10:40:00,25.49,25.65,25.3,25.35,725169.0,20.216,20.3429,20.0653,20.105,725169.0
2021-05-05 10:50:00,25.35,25.44,25.16,25.27,628193.0,20.105,20.1764,19.9543,20.0415,628193.0
2021-05-05 11:00:00,25.27,25.3,25.11,25.19,524872.0,20.0415,20.0653,19.9146,19.9781,524872.0
2021-05-05 11:10:00,25.19,25.24,25.14,25.16,253983.0,19.9781,20.0177,19.9384,19.9543,253983.0
2021-05-05 11:20:00,25.17,25.34,25.17,25.3,263677.0,19.9622,20.097,19.9622,20.0653,263677.0
2021-05-05 11:30:00,25.29,25.63,25.2,25.3,393450.0,20.0574,20.327,19.986,20.0653,393450.0
2021-05-05 11:40:00,25.3,25.39,25.28,25.32,187162.0,20.0653,20.1367,20.0495,20.0812,187162.0
2021-05-05 11:50:00,25.32,25.37,25.28,25.37,165502.0,20.0812,20.1208,20.0495,20.1208,165502.0
2021-05-05 12:00:00,25.37,25.38,25.22,25.23,145933.0,20.1208,20.1288,20.0019,20.0098,145933.0
2021-05-05 12:10:00,25.23,25.28,25.16,25.19,294185.0,20.0098,20.0495,19.9543,19.9781,294185.0
2021-05-05 12:20:00,25.19,25.23,25.09,25.18,311913.0,19.9781,20.0098,19.8988,19.9702,311913.0
2021-05-05 12:30:00,25.18,25.19,25.04,25.07,168742.0,19.9702,19.9781,19.8591,19.8829,168742.0
2021-05-05 12:40:00,25.07,25.12,25.05,25.1,234320.0,19.8829,19.9226,19.867,19.9067,234320.0
2021-05-05 12:50:00,25.09,25.15,25.01,25.14,460612.0,19.8988,19.9464,19.8353,19.9384,460612.0
2021-05-05 13:00:00,25.13,25.15,25.01,25.14,317528.0,19.9305,19.9464,19.8353,19.9384,317528.0
2021-05-05 13:10:00,25.13,25.21,25.1,25.11,329801.0,19.9305,19.9939,19.9067,19.9146,329801.0
2021-05-05 13:20:00,25.11,25.2,25.09,25.17,154769.0,19.9146,19.986,19.8988,19.9622,154769.0
2021-05-05 13:30:00,25.17,25.18,24.98,25.0,289853.0,19.9622,19.9702,19.8115,19.8274,289853.0
2021-05-05 13:40:00,25.0,25.07,24.89,24.99,206572.0,19.8274,19.8829,19.7402,19.8195,206572.0
2021-05-05 13:50:00,24.98,25.08,24.93,25.04,285009.0,19.8115,19.8908,19.7719,19.8591,285009.0
2021-05-05 14:00:00,25.04,25.12,25.01,25.11,135351.0,19.8591,19.9226,19.8353,19.9146,135351.0
2021-05-05 14:10:00,25.11,25.29,25.1,25.28,246364.0,19.9146,20.0574,19.9067,20.0495,246364.0
2021-05-05 14:20:00,25.28,25.28,25.14,25.28,248777.0,20.0495,20.0495,19.9384,20.0495,248777.0
2021-05-05 14:30:00,25.28,25.3,25.19,25.3,263963.0,20.0495,20.0653,19.9781,20.0653,263963.0
2021-05-05 14:40:00,25.3,25.31,25.22,25.24,196539.0,20.0653,20.0733,20.0019,20.0177,196539.0
2021-05-05 14:50:00,25.23,25.51,25.2,25.43,1342497.0,20.0098,20.2319,19.986,20.1684,1342497.0
2021-05-05 15:00:00,25.43,25.44,25.11,25.12,959535.0,20.1684,20.1764,19.9146,19.9226,959535.0
2021-05-05 15:10:00,25.12,25.16,24.97,25.01,267777.0,19.9226,19.9543,19.8036,19.8353,267777.0
2021-05-05 15:20:00,25.03,25.05,24.9,25.02,282953.0,19.8512,19.867,19.7481,19.8433,282953.0
2021-05-05 15:30:00,25.02,25.1,24.97,25.06,480235.0,19.8433,19.9067,19.8036,19.875,480235.0
2021-05-05 15:40:00,25.05,25.13,25.03,25.1,308809.0,19.867,19.9305,19.8512,19.9067,308809.0
2021-05-05 15:50:00,25.1,25.23,25.09,25.22,950897.0,19.9067,20.0098,19.8988,20.0019,950897.0
2021-05-06 09:30:00,25.14,25.26,24.89,24.94,489902.0,19.9384,20.0336,19.7402,19.7798,489902.0
2021-05-06 09:40:00,24.92,24.97,24.65,24.67,322060.0,19.7639,19.8036,19.5498,19.5657,322060.0
2021-05-06 09:50:00,24.67,24.79,24.6,24.68,282635.0,19.5657,19.6608,19.5102,19.5736,282635.0
2021-05-06 10:00:00,24.68,24.69,24.43,24.48,334291.0,19.5736,19.5815,19.3753,19.415,334291.0
2021-05-06 10:10:00,24.48,24.61,24.44,24.5,231204.0,19.415,19.5181,19.3833,19.4308,231204.0
2021-05-06 10:20:00,24.5,24.69,24.45,24.68,275903.0,19.4308,19.5815,19.3912,19.5736,275903.0
2021-05-06 10:30:00,24.68,24.87,24.57,24.87,277940.0,19.5736,19.7243,19.4864,19.7243,277940.0
2021-05-06 10:40:00,24.87,25.01,24.84,24.9,517243.0,19.7243,19.8353,19.7005,19.7481,517243.0
2021-05-06 10:50:00,24.91,25.0,24.7,24.75,531882.0,19.756,19.8274,19.5895,19.6291,531882.0
2021-05-06 11:00:00,24.75,24.76,24.52,24.6,189574.0,19.6291,19.6371,19.4467,19.5102,189574.0
2021-05-06 11:10:00,24.6,24.77,24.59,24.75,175814.0,19.5102,19.645,19.5022,19.6291,175814.0
2021-05-06 11:20:00,24.75,24.82,24.72,24.75,169460.0,19.6291,19.6846,19.6053,19.6291,169460.0
2021-05-06 11:30:00,24.77,24.84,24.69,24.82,145355.0,19.645,19.7005,19.5815,19.6846,145355.0
2021-05-06 11:40:00,24.81,24.85,24.74,24.82,148481.0,19.6767,19.7084,19.6212,19.6846,148481.0
2021-05-06 11:50:00,24.82,24.94,24.82,24.93,129032.0,19.6846,19.7798,19.6846,19.7719,129032.0
2021-05-06 12:00:00,24.93,24.95,24.81,24.84,99674.0,19.7719,19.7877,19.6767,19.7005,99674.0
2021-05-06 12:10:00,24.83,24.94,24.8,24.93,136985.0,19.6926,19.7798,19.6688,19.7719,136985.0
2021-05-06 12:20:00,24.93,25.12,24.91,25.05,280988.0,19.7719,19.9226,19.756,19.867,280988.0
2021-05-06 12:30:00,25.04,25.04,24.76,24.81,121908.0,19.8591,19.8591,19.6371,19.6767,121908.0
2021-05-06 12:40:00,24.81,24.85,24.76,24.79,75904.0,19.6767,19.7084,19.6371,19.6608,75904.0
2021-05-06 12:50:00,24.8,24.87,24.77,24.87,176269.0,19.6688,19.7243,19.645,19.7243,176269.0
2021-05-06 13:00:00,24.87,24.96,24.87,24.96,111677.0,19.7243,19.7957,19.7243,19.7957,111677.0
2021-05-06 13:10:00,24.96,25.0,24.92,24.98,98330.0,19.7957,19.8274,19.7639,19.8115,98330.0
2021-05-06 13:20:00,24.97,25.0,24.93,24.96,92581.0,19.8036,19.8274,19.7719,19.7957,92581.0
2021-05-06 13:30:00,24.96,24.97,24.9,24.91,94347.0,19.7957,19.8036,19.7481,19.756,94347.0
2021-05-06 13:40:00,24.91,24.95,24.83,24.86,120489.0,19.756,19.7877,19.6926,19.7164,120489.0
2021-05-06 13:50:00,24.85,24.88,24.81,24.83,117596.0,19.7084,19.7322,19.6767,19.6926,117596.0
2021-05-06 14:00:00,24.83,24.9,24.79,24.89,140936.0,19.6926,19.7481,19.6608,19.7402,140936.0
2021-05-06 14:10:00,24.89,24.94,24.76,24.84,192532.0,19.7402,19.7798,19.6371,19.7005,192532.0
2021-05-06 14:20:00,24.84,24.87,24.76,24.82,156234.0,19.7005,19.7243,19.6371,19.6846,156234.0
2021-05-06 14:30:00,24.83,24.85,24.74,24.77,149381.0,19.6926,19.7084,19.6212,19.645,149381.0
2021-05-06 14:40:00,24.76,24.93,24.75,24.92,252861.0,19.6371,19.7719,19.6291,19.7639,252861.0
2021-05-06 14:50:00,24.92,25.14,24.91,25.11,444331.0,19.7639,19.9384,19.756,19.9146,444331.0
2021-05-06 15:00:00,25.1,25.14,25.05,25.09,198572.0,19.9067,19.9384,19.867,19.8988,198572.0
2021-05-06 15:10:00,25.1,25.17,25.08,25.1,217690.0,19.9067,19.9622,19.8908,19.9067,217690.0
2021-05-06 15:20:00,25.1,25.16,25.06,25.12,179239.0,19.9067,19.9543,19.875,19.9226,179239.0
2021-05-06 15:30:00,25.12,25.21,25.1,25.16,235922.0,19.9226,19.9939,19.9067,19.9543,235922.0
2021-05-06 15:40:00,25.16,25.27,25.15,25.24,404537.0,19.9543,20.0415,19.9464,20.0177,404537.0
2021-05-06 15:50:00,25.22,25.3,25.21,25.27,899429.0,20.0019,20.0653,19.9939,20.0415,899429.0
2021-05-07 09:30:00,24.86,25.01,24.7,24.99,666481.0,19.7164,19.8353,19.5895,19.8195,666481.0
2021-05-07 09:40:00,24.97,25.36,24.97,25.3,557929.0,19.8036,20.1129,19.8036,20.0653,557929.0
2021-05-07 09:50:00,25.31,25.31,25.12,25.29,335185.0,20.0733,20.0733,19.9226,20.0574,335185.0
2021-05-07 10:00:00,25.29,25.37,25.24,25.28,324692.0,20.0574,20.1208,20.0177,20.0495,324692.0
2021-05-07 10:10:00,25.28,25.37,25.22,25.36,257487.0,20.0495,20.1208,20.0019,20.1129,257487.0
2021-05-07 10:20:00,25.35,25.35,25.08,25.13,301393.0,20.105,20.105,19.8908,19.9305,301393.0
2021-05-07 10:30:00,25.14,25.21,25.09,25.2,206543.0,19.9384,19.9939,19.8988,19.986,206543.0
2021-05-07 10:40:00,25.2,25.43,25.2,25.39,275888.0,19.986,20.1684,19.986,20.1367,275888.0
2021-05-07 10:50:00,25.39,25.5,25.35,25.49,305046.0,20.1367,20.2239,20.105,20.216,305046.0
2021-05-07 11:00:00,25.49,25.49,25.28,25.32,296547.0,20.216,20.216,20.0495,20.0812,296547.0
2021-05-07 11:10:00,25.33,25.37,25.25,25.32,123500.0,20.0891,20.1208,20.0257,20.0812,123500.0
2021-05-07 11:20:00,25.32,25.35,25.21,25.31,136790.0,20.0812,20.105,19.9939,20.0733,136790.0
2021-05-07 11:30:00,25.32,25.46,25.28,25.46,121435.0,20.0812,20.1922,20.0495,20.1922,121435.0
2021-05-07 11:40:00,25.46,25.5,25.41,25.47,99055.0,20.1922,20.2239,20.1526,20.2001,99055.0
2021-05-07 11:50:00,25.47,25.53,25.45,25.49,196642.0,20.2001,20.2477,20.1843,20.216,196642.0
2021-05-07 12:00:00,25.48,25.58,25.48,25.51,147315.0,20.2081,20.2874,20.2081,20.2319,147315.0
2021-05-07 12:10:00,25.52,25.67,25.49,25.66,214631.0,20.2398,20.3588,20.216,20.3508,214631.0
2021-05-07 12:20:00,25.65,25.97,25.64,25.94,410711.0,20.3429,20.5967,20.335,20.5729,410711.0
2021-05-07 12:30:00,25.94,25.97,25.85,25.89,215551.0,20.5729,20.5967,20.5015,20.5332,215551.0
2021-05-07 12:40:00,25.89,25.99,25.87,25.94,252053.0,20.5332,20.6126,20.5174,20.5729,252053.0
2021-05-07 12:50:00,25.93,26.08,25.88,26.05,529657.0,20.565,20.6839,20.5253,20.6601,529657.0
2021-05-07 13:00:00,26.04,26.18,26.04,26.1,287660.0,20.6522,20.7632,20.6522,20.6998,287660.0
2021-05-07 13:10:00,26.11,26.2,26.1,26.2,287028.0,20.7077,20.7791,20.6998,20.7791,287028.0
2021-05-07 13:20:00,26.19,26.27,26.17,26.24,330267.0,20.7712,20.8346,20.7553,20.8108,330267.0
2021-05-07 13:30:00,26.24,26.44,26.21,26.43,465186.0,20.8108,20.9695,20.787,20.9615,465186.0
2021-05-07 13:40:00,26.43,26.58,26.41,26.52,437205.0,20.9615,21.0805,20.9457,21.0329,437205.0
2021-05-07 13:50:00,26.52,26.55,26.24,26.34,635485.0,21.0329,21.0567,20.8108,20.8901,635485.0
2021-05-07 14:00:00,26.34,26.34,26.06,26.18,251951.0,20.8901,20.8901,20.6681,20.7632,251951.0
2021-05-07 14:10:00,26.18,26.3,26.17,26.24,164242.0,20.7632,20.8584,20.7553,20.8108,164242.0
2021-05-07 14:20:00,26.24,26.32,26.16,26.25,191574.0,20.8108,20.8743,20.7474,20.8188,191574.0
2021-05-07 14:30:00,26.25,26.3,26.19,26.23,163081.0,20.8188,20.8584,20.7712,20.8029,163081.0
2021-05-07 14:40:00,26.23,26.24,26.07,26.07,195075.0,20.8029,20.8108,20.676,20.676,195075.0
2021-05-07 14:50:00,26.07,26.15,26.04,26.14,204542.0,20.676,20.7395,20.6522,20.7315,204542.0
2021-05-07 15:00:00,26.14,26.15,26.01,26.11,151216.0,20.7315,20.7395,20.6284,20.7077,151216.0
2021-05-07 15:10:00,26.12,26.14,26.06,26.1,143579.0,20.7157,20.7315,20.6681,20.6998,143579.0
2021-05-07 15:20:00,26.1,26.23,26.07,26.21,182958.0,20.6998,20.8029,20.676,20.787,182958.0
2021-05-07 15:30:00,26.21,26.27,26.13,26.17,217581.0,20.787,20.8346,20.7236,20.7553,217581.0
2021-05-07 15:40:00,26.17,26.25,26.15,26.25,269938.0,20.7553,20.8188,20.7395,20.8188,269938.0
2021-05-07 15:50:00,26.24,26.27,26.11,26.23,924246.0,20.8108,20.8346,20.7077,20.8029,924246.0
2021-05-10 09:30:00,26.45,27.29,26.44,27.28,951203.0,20.9774,21.6436,20.9695,21.6357,951203.0
2021-05-10 09:40:00,27.27,27.32,26.67,26.84,767704.0,21.6277,21.6674,21.1519,21.2867,767704.0
2021-05-10 09:50:00,26.84,26.99,26.61,26.98,531561.0,21.2867,21.4057,21.1043,21.3977,531561.0
2021-05-10 10:00:00,26.97,26.97,26.61,26.62,445308.0,21.3898,21.3898,21.1043,21.1122,445308.0
2021-05-10 10:10:00,26.63,26.71,26.31,26.35,444994.0,21.1201,21.1836,20.8663,20.8981,444994.0
2021-05-10 10:20:00,26.35,26.38,26.09,26.13,424726.0,20.8981,20.9219,20.6919,20.7236,424726.0
2021-05-10 10:30:00,26.13,26.2,26.0,26.14,332941.0,20.7236,20.7791,20.6205,20.7315,332941.0
2021-05-10 10:40:00,26.14,26.15,26.02,26.05,324388.0,20.7315,20.7395,20.6364,20.6601,324388.0
2021-05-10 10:50:00,26.06,26.3,26.02,26.29,265968.0,20.6681,20.8584,20.6364,20.8505,265968.0
2021-05-10 11:00:00,26.28,26.39,26.23,26.38,322792.0,20.8426,20.9298,20.8029,20.9219,322792.0
2021-05-10 11:10:00,26.38,26.41,26.15,26.21,199932.0,20.9219,20.9457,20.7395,20.787,199932.0
2021-05-10 11:20:00,26.21,26.32,26.19,26.24,150991.0,20.787,20.8743,20.7712,20.8108,150991.0
2021-05-10 11:30:00,26.24,26.34,26.18,26.34,134649.0,20.8108,20.8901,20.7632,20.8901,134649.0
2021-05-10 11:40:00,26.33,26.37,26.22,26.25,122246.0,20.8822,20.9139,20.795,20.8188,122246.0
2021-05-10 11:50:00,26.26,26.37,26.2,26.36,180994.0,20.8267,20.9139,20.7791,20.906,180994.0
2021-05-10 12:00:00,26.37,26.52,26.35,26.49,146532.0,20.9139,21.0329,20.8981,21.0091,146532.0
2021-05-10 12:10:00,26.5,26.53,26.36,26.48,187874.0,21.017,21.0408,20.906,21.0012,187874.0
2021-05-10 12:20:00,26.47,26.5,26.4,26.43,186858.0,20.9932,21.017,20.9377,20.9615,186858.0
2021-05-10 12:30:00,26.44,26.46,26.34,26.39,204408.0,20.9695,20.9853,20.8901,20.9298,204408.0
2021-05-10 12:40:00,26.4,26.52,26.36,26.51,106062.0,20.9377,21.0329,20.906,21.025,106062.0
2021-05-10 12:50:00,26.52,26.56,26.44,26.53,235319.0,21.0329,21.0646,20.9695,21.0408,235319.0
2021-05-10 13:00:00,26.54,26.55,26.37,26.38,328162.0,21.0488,21.0567,20.9139,20.9219,328162.0
2021-05-10 13:10:00,26.38,26.42,26.35,26.42,373028.0,20.9219,20.9536,20.8981,20.9536,373028.0
2021-05-10 13:20:00,26.42,26.49,26.41,26.42,181646.0,20.9536,21.0091,20.9457,20.9536,181646.0
2021-05-10 13:30:00,26.42,26.53,26.39,26.48,211057.0,20.9536,21.0408,20.9298,21.0012,211057.0
2021-05-10 13:40:00,26.47,26.48,26.37,26.46,121028.0,20.9932,21.0012,20.9139,20.9853,121028.0
2021-05-10 13:50:00,26.46,26.51,26.41,26.46,141655.0,20.9853,21.025,20.9457,20.9853,141655.0
2021-05-10 14:00:00,26.46,26.55,26.45,26.54,114808.0,20.9853,21.0567,20.9774,21.0488,114808.0
2021-05-10 14:10:00,26.53,26.62,26.36,26.42,181478.0,21.0408,21.1122,20.906,20.9536,181478.0
2021-05-10 14:20:00,26.42,26.43,26.25,26.29,213837.0,20.9536,20.9615,20.8188,20.8505,213837.0
2021-05-10 14:30:00,26.28,26.34,26.18,26.24,200739.0,20.8426,20.8901,20.7632,20.8108,200739.0
2021-05-10 14:40:00,26.23,26.25,26.15,26.2,149545.0,20.8029,20.8188,20.7395,20.7791,149545.0
2021-05-10 14:50:00,26.21,26.27,26.18,26.26,181120.0,20.787,20.8346,20.7632,20.8267,181120.0
2021-05-10 15:00:00,26.26,26.32,26.2,26.24,177529.0,20.8267,20.8743,20.7791,20.8108,177529.0
2021-05-10 15:10:00,26.26,26.29,26.21,26.24,146754.0,20.8267,20.8505,20.787,20.8108,146754.0
2021-05-10 15:20:00,26.24,26.32,26.16,26.28,202798.0,20.8108,20.8743,20.7474,20.8426,202798.0
2021-05-10 15:30:00,26.28,26.37,26.24,26.27,467714.0,20.8426,20.9139,20.8108,20.8346,467714.0
2021-05-10 15:40:00,26.26,26.3,26.13,26.17,417034.0,20.8267,20.8584,20.7236,20.7553,417034.0
2021-05-10 15:50:00,26.16,26.18,25.99,26.0,973417.0,20.7474,20.7632,20.6126,20.6205,973417.0
2021-05-11 09:30:00,25.22,25.25,24.72,25.0,948814.0,20.0019,20.0257,19.6053,19.8274,948814.0
2021-05-11 09:40:00,25.0,25.35,24.94,25.29,449436.0,19.8274,20.105,19.7798,20.0574,449436.0
2021-05-11 09:50:00,25.29,25.82,25.28,25.82,456452.0,20.0574,20.4777,20.0495,20.4777,456452.0
2021-05-11 10:00:00,25.82,25.89,25.57,25.57,367407.0,20.4777,20.5332,20.2795,20.2795,367407.0
2021-05-11 10:10:00,25.57,25.67,25.45,25.5,394748.0,20.2795,20.3588,20.1843,20.2239,394748.0
2021-05-11 10:20:00,25.5,25.84,25.39,25.39,446982.0,20.2239,20.4936,20.1367,20.1367,446982.0
2021-05-11 10:30:00,25.4,25.44,25.08,25.14,276150.0,20.1446,20.1764,19.8908,19.9384,276150.0
2021-05-11 10:40:00,25.14,25.32,25.04,25.28,258582.0,19.9384,20.0812,19.8591,20.0495,258582.0
2021-05-11 10:50:00,25.29,25.42,25.26,25.27,287563.0,20.0574,20.1605,20.0336,20.0415,287563.0
2021-05-11 11:00:00,25.26,25.35,25.08,25.23,213716.0,20.0336,20.105,19.8908,20.0098,213716.0
2021-05-11 11:10:00,25.22,25.58,25.19,25.52,281157.0,20.0019,20.2874,19.9781,20.2398,281157.0
2021-05-11 11:20:00,25.51,25.57,25.46,25.48,133183.0,20.2319,20.2795,20.1922,20.2081,133183.0
2021-05-11 11:30:00,25.49,25.62,25.43,25.61,170896.0,20.216,20.3191,20.1684,20.3112,170896.0
2021-05-11 11:40:00,25.61,25.75,25.56,25.73,140358.0,20.3112,20.4222,20.2715,20.4064,140358.0
2021-05-11 11:50:00,25.71,25.78,25.63,25.64,108653.0,20.3905,20.446,20.327,20.335,108653.0
2021-05-11 12:00:00,25.64,25.65,25.53,25.57,137706.0,20.335,20.3429,20.2477,20.2795,137706.0
2021-05-11 12:10:00,25.56,25.69,25.55,25.66,70597.0,20.2715,20.3746,20.2636,20.3508,70597.0
2021-05-11 12:20:00,25.66,25.68,25.54,25.55,96385.0,20.3508,20.3667,20.2557,20.2636,96385.0
2021-05-11 12:30:00,25.54,25.69,25.53,25.61,144244.0,20.2557,20.3746,20.2477,20.3112,144244.0
2021-05-11 12:40:00,25.61,25.62,25.51,25.53,93535.0,20.3112,20.3191,20.2319,20.2477,93535.0
2021-05-11 12:50:00,25.53,25.53,25.45,25.48,108904.0,20.2477,20.2477,20.1843,20.2081,108904.0
2021-05-11 13:00:00,25.48,25.59,25.44,25.52,111218.0,20.2081,20.2953,20.1764,20.2398,111218.0
2021-05-11 13:10:00,25.52,25.61,25.48,25.61,94190.0,20.2398,20.3112,20.2081,20.3112,94190.0
2021-05-11 13:20:00,25.61,25.71,25.61,25.67,72315.0,20.3112,20.3905,20.3112,20.3588,72315.0
2021-05-11 13:30:00,25.67,25.7,25.63,25.68,79023.0,20.3588,20.3826,20.327,20.3667,79023.0
2021-05-11 13:40:00,25.69,25.79,25.68,25.74,172804.0,20.3746,20.4539,20.3667,20.4143,172804.0
2021-05-11 13:50:00,25.73,25.77,25.57,25.67,242573.0,20.4064,20.4381,20.2795,20.3588,242573.0
2021-05-11 14:00:00,25.67,25.8,25.66,25.69,91416.0,20.3588,20.4619,20.3508,20.3746,91416.0
2021-05-11 14:10:00,25.69,25.72,25.61,25.69,110964.0,20.3746,20.3984,20.3112,20.3746,110964.0
2021-05-11 14:20:00,25.68,25.73,25.64,25.73,116536.0,20.3667,20.4064,20.335,20.4064,116536.0
2021-05-11 14:30:00,25.73,25.73,25.54,25.6,138804.0,20.4064,20.4064,20.2557,20.3033,138804.0
2021-05-11 14:40:00,25.6,25.71,25.57,25.7,105158.0,20.3033,20.3905,20.2795,20.3826,105158.0
2021-05-11 14:50:00,25.7,25.7,25.62,25.65,141233.0,20.3826,20.3826,20.3191,20.3429,141233.0
2021-05-11 15:00:00,25.66,25.67,25.57,25.58,351697.0,20.3508,20.3588,20.2795,20.2874,351697.0
2021-05-11 15:10:00,25.58,25.71,25.57,25.68,203642.0,20.2874,20.3905,20.2795,20.3667,203642.0
2021-05-11 15:20:00,25.68,25.78,25.65,25.72,155341.0,20.3667,20.446,20.3429,20.3984,155341.0
2021-05-11 15:30:00,25.73,25.73,25.54,25.6,178584.0,20.4064,20.4064,20.2557,20.3033,178584.0
2021-05-11 15:40:00,25.6,25.72,25.57,25.66,327748.0,20.3033,20.3984,20.2795,20.3508,327748.0
2021-05-11 15:50:00,25.66,25.75,25.63,25.73,732727.0,20.3508,20.4222,20.327,20.4064,732727.0
2021-05-12 09:30:00,25.85,26.45,25.82,26.21,614470.0,20.5015,20.9774,20.4777,20.787,614470.0
2021-05-12 09:40:00,26.21,26.37,26.06,26.24,423886.0,20.787,20.9139,20.6681,20.8108,423886.0
2021-05-12 09:50:00,26.23,26.53,26.08,26.42,513520.0,20.8029,21.0408,20.6839,20.9536,513520.0
2021-05-12 10:00:00,26.43,26.73,26.38,26.71,391204.0,20.9615,21.1994,20.9219,21.1836,391204.0
2021-05-12 10:10:00,26.71,26.93,26.68,26.92,280306.0,21.1836,21.3581,21.1598,21.3501,280306.0
2021-05-12 10:20:00,26.92,27.02,26.77,26.84,453735.0,21.3501,21.4294,21.2312,21.2867,453735.0
2021-05-12 10:30:00,26.84,26.93,26.7,26.77,439359.0,21.2867,21.3581,21.1757,21.2312,439359.0
2021-05-12 10:40:00,26.77,26.93,26.74,26.76,686282.0,21.2312,21.3581,21.2074,21.2232,686282.0
2021-05-12 10:50:00,26.75,26.79,26.53,26.56,560693.0,21.2153,21.247,21.0408,21.0646,560693.0
2021-05-12 11:00:00,26.55,26.87,26.52,26.83,297464.0,21.0567,21.3105,21.0329,21.2788,297464.0
2021-05-12 11:10:00,26.83,26.95,26.81,26.92,424305.0,21.2788,21.3739,21.2629,21.3501,424305.0
2021-05-12 11:20:00,26.92,26.92,26.66,26.69,161272.0,21.3501,21.3501,21.1439,21.1677,161272.0
2021-05-12 11:30:00,26.68,26.74,26.64,26.72,227985.0,21.1598,21.2074,21.1281,21.1915,227985.0
2021-05-12 11:40:00,26.71,26.84,26.68,26.79,256595.0,21.1836,21.2867,21.1598,21.247,256595.0
2021-05-12 11:50:00,26.78,26.78,26.46,26.48,384730.0,21.2391,21.2391,20.9853,21.0012,384730.0
2021-05-12 12:00:00,26.47,26.5,26.35,26.42,399677.0,20.9932,21.017,20.8981,20.9536,399677.0
2021-05-12 12:10:00,26.42,26.42,26.13,26.2,555505.0,20.9536,20.9536,20.7236,20.7791,555505.0
2021-05-12 12:20:00,26.2,26.37,26.18,26.37,333795.0,20.7791,20.9139,20.7632,20.9139,333795.0
2021-05-12 12:30:00,26.37,26.4,26.27,26.28,188152.0,20.9139,20.9377,20.8346,20.8426,188152.0
2021-05-12 12:40:00,26.28,26.29,26.13,26.24,163920.0,20.8426,20.8505,20.7236,20.8108,163920.0
2021-05-12 12:50:00,26.24,26.3,26.08,26.14,143513.0,20.8108,20.8584,20.6839,20.7315,143513.0
2021-05-12 13:00:00,26.13,26.21,26.1,26.17,126496.0,20.7236,20.787,20.6998,20.7553,126496.0
2021-05-12 13:10:00,26.16,26.24,26.16,26.21,101318.0,20.7474,20.8108,20.7474,20.787,101318.0
2021-05-12 13:20:00,26.21,26.23,26.08,26.09,167207.0,20.787,20.8029,20.6839,20.6919,167207.0
2021-05-12 13:30:00,26.09,26.14,26.01,26.11,123183.0,20.6919,20.7315,20.6284,20.7077,123183.0
2021-05-12 13:40:00,26.11,26.11,25.96,26.02,145986.0,20.7077,20.7077,20.5888,20.6364,145986.0
2021-05-12 13:50:00,26.02,26.11,25.96,26.06,140387.0,20.6364,20.7077,20.5888,20.6681,140387.0
2021-05-12 14:00:00,26.07,26.12,25.96,25.97,128850.0,20.676,20.7157,20.5888,20.5967,128850.0
2021-05-12 14:10:00,25.96,25.97,25.82,25.88,169046.0,20.5888,20.5967,20.4777,20.5253,169046.0
2021-05-12 14:20:00,25.88,25.9,25.62,25.65,290809.0,20.5253,20.5412,20.3191,20.3429,290809.0
2021-05-12 14:30:00,25.65,25.71,25.56,25.67,302716.0,20.3429,20.3905,20.2715,20.3588,302716.0
2021-05-12 14:40:00,25.67,25.78,25.64,25.75,193837.0,20.3588,20.446,20.335,20.4222,193837.0
2021-05-12 14:50:00,25.75,25.84,25.66,25.66,243107.0,20.4222,20.4936,20.3508,20.3508,243107.0
2021-05-12 15:00:00,25.66,25.69,25.52,25.59,258095.0,20.3508,20.3746,20.2398,20.2953,258095.0
2021-05-12 15:10:00,25.58,25.58,25.4,25.4,210298.0,20.2874,20.2874,20.1446,20.1446,210298.0
2021-05-12 15:20:00,25.39,25.47,25.36,25.38,225961.0,20.1367,20.2001,20.1129,20.1288,225961.0
2021-05-12 15:30:00,25.37,25.41,25.28,25.32,238083.0,20.1208,20.1526,20.0495,20.0812,238083.0
2021-05-12 15:40:00,25.32,25.51,25.31,25.49,344120.0,20.0812,20.2319,20.0733,20.216,344120.0
2021-05-12 15:50:00,25.49,25.59,25.44,25.58,802935.0,20.216,20.2953,20.1764,20.2874,802935.0
2021-05-13 09:30:00,25.1,25.35,24.9,25.14,473792.0,20.1802,20.3812,20.0194,20.2123,473792.0
2021-05-13 09:40:00,25.15,25.53,25.14,25.42,261801.0,20.2204,20.5259,20.2123,20.4374,261801.0
2021-05-13 09:50:00,25.41,25.69,25.4,25.63,209968.0,20.4294,20.6545,20.4214,20.6063,209968.0
2021-05-13 10:00:00,25.64,25.68,25.49,25.5,187806.0,20.6143,20.6465,20.4937,20.5018,187806.0
2021-05-13 10:10:00,25.5,25.58,25.37,25.42,341767.0,20.5018,20.5661,20.3972,20.4374,341767.0
2021-05-13 10:20:00,25.41,25.5,25.37,25.41,213799.0,20.4294,20.5018,20.3972,20.4294,213799.0
2021-05-13 10:30:00,25.41,25.47,25.3,25.33,138057.0,20.4294,20.4776,20.341,20.3651,138057.0
2021-05-13 10:40:00,25.33,25.35,25.05,25.1,211511.0,20.3651,20.3812,20.14,20.1802,211511.0
2021-05-13 10:50:00,25.1,25.22,25.07,25.19,487006.0,20.1802,20.2766,20.156,20.2525,487006.0
2021-05-13 11:00:00,25.19,25.21,24.98,25.01,442120.0,20.2525,20.2686,20.0837,20.1078,442120.0
2021-05-13 11:10:00,25.0,25.1,24.98,25.08,188648.0,20.0998,20.1802,20.0837,20.1641,188648.0
2021-05-13 11:20:00,25.07,25.09,24.9,24.91,205269.0,20.156,20.1721,20.0194,20.0274,205269.0
2021-05-13 11:30:00,24.92,24.99,24.89,24.96,207103.0,20.0355,20.0917,20.0113,20.0676,207103.0
2021-05-13 11:40:00,24.96,24.96,24.79,24.87,227339.0,20.0676,20.0676,19.9309,19.9953,227339.0
2021-05-13 11:50:00,24.86,24.86,24.67,24.75,295188.0,19.9872,19.9872,19.8345,19.8988,295188.0
2021-05-13 12:00:00,24.75,24.78,24.69,24.77,191593.0,19.8988,19.9229,19.8505,19.9149,191593.0
2021-05-13 12:10:00,24.77,24.96,24.77,24.8,203165.0,19.9149,20.0676,19.9149,19.939,203165.0
2021-05-13 12:20:00,24.8,24.87,24.74,24.82,199854.0,19.939,19.9953,19.8907,19.9551,199854.0
2021-05-13 12:30:00,24.83,24.92,24.83,24.86,138458.0,19.9631,20.0355,19.9631,19.9872,138458.0
2021-05-13 12:40:00,24.86,24.92,24.81,24.92,264817.0,19.9872,20.0355,19.947,20.0355,264817.0
2021-05-13 12:50:00,24.92,24.94,24.63,24.73,453751.0,20.0355,20.0515,19.8023,19.8827,453751.0
2021-05-13 13:00:00,24.73,24.82,24.67,24.71,119256.0,19.8827,19.9551,19.8345,19.8666,119256.0
2021-05-13 13:10:00,24.71,24.77,24.67,24.72,112356.0,19.8666,19.9149,19.8345,19.8747,112356.0
2021-05-13 13:20:00,24.72,24.72,24.46,24.6,244269.0,19.8747,19.8747,19.6656,19.7782,244269.0
2021-05-13 13:30:00,24.59,24.6,24.4,24.43,179150.0,19.7701,19.7782,19.6174,19.6415,179150.0
2021-05-13 13:40:00,24.43,24.48,24.27,24.29,219492.0,19.6415,19.6817,19.5129,19.5289,219492.0
2021-05-13 13:50:00,24.29,24.53,24.27,24.49,230586.0,19.5289,19.7219,19.5129,19.6897,230586.0
2021-05-13 14:00:00,24.48,24.74,24.48,24.58,242242.0,19.6817,19.8907,19.6817,19.7621,242242.0
2021-05-13 14:10:00,24.59,24.62,24.48,24.48,160086.0,19.7701,19.7943,19.6817,19.6817,160086.0
2021-05-13 14:20:00,24.49,24.74,24.48,24.72,141640.0,19.6897,19.8907,19.6817,19.8747,141640.0
2021-05-13 14:30:00,24.72,24.76,24.68,24.71,121891.0,19.8747,19.9068,19.8425,19.8666,121891.0
2021-05-13 14:40:00,24.71,24.78,24.61,24.63,194527.0,19.8666,19.9229,19.7862,19.8023,194527.0
2021-05-13 14:50:00,24.62,24.67,24.58,24.58,174762.0,19.7943,19.8345,19.7621,19.7621,174762.0
2021-05-13 15:00:00,24.59,24.82,24.59,24.81,206152.0,19.7701,19.9551,19.7701,19.947,206152.0
2021-05-13 15:10:00,24.81,24.82,24.66,24.67,185200.0,19.947,19.9551,19.8264,19.8345,185200.0
2021-05-13 15:20:00,24.66,24.79,24.63,24.76,140885.0,19.8264,19.9309,19.8023,19.9068,140885.0
2021-05-13 15:30:00,24.76,24.86,24.74,24.84,192514.0,19.9068,19.9872,19.8907,19.9711,192514.0
2021-05-13 15:40:00,24.83,24.85,24.74,24.76,222352.0,19.9631,19.9792,19.8907,19.9068,222352.0
2021-05-13 15:50:00,24.77,24.79,24.74,24.75,756846.0,19.9149,19.9309,19.8907,19.8988,756846.0
2021-05-14 09:30:00,25.24,25.63,25.24,25.48,486447.0,20.2927,20.6063,20.2927,20.4857,486447.0
2021-05-14 09:40:00,25.48,25.56,25.29,25.52,198555.0,20.4857,20.55,20.3329,20.5178,198555.0
2021-05-14 09:50:00,25.52,25.83,25.49,25.77,238398.0,20.5178,20.7671,20.4937,20.7188,238398.0
2021-05-14 10:00:00,25.78,25.94,25.7,25.92,287260.0,20.7269,20.8555,20.6626,20.8394,287260.0
2021-05-14 10:10:00,25.92,25.96,25.73,25.76,266828.0,20.8394,20.8716,20.6867,20.7108,266828.0
2021-05-14 10:20:00,25.77,25.95,25.74,25.87,203094.0,20.7188,20.8636,20.6947,20.7992,203094.0
2021-05-14 10:30:00,25.87,26.0,25.73,25.78,231806.0,20.7992,20.9038,20.6867,20.7269,231806.0
2021-05-14 10:40:00,25.77,25.86,25.68,25.78,169848.0,20.7188,20.7912,20.6465,20.7269,169848.0
2021-05-14 10:50:00,25.78,25.94,25.78,25.86,185261.0,20.7269,20.8555,20.7269,20.7912,185261.0
2021-05-14 11:00:00,25.86,25.88,25.72,25.76,183090.0,20.7912,20.8073,20.6786,20.7108,183090.0
2021-05-14 11:10:00,25.76,25.89,25.75,25.87,160159.0,20.7108,20.8153,20.7028,20.7992,160159.0
2021-05-14 11:20:00,25.87,25.96,25.82,25.95,121039.0,20.7992,20.8716,20.759,20.8636,121039.0
2021-05-14 11:30:00,25.96,26.0,25.92,25.94,169683.0,20.8716,20.9038,20.8394,20.8555,169683.0
2021-05-14 11:40:00,25.94,25.96,25.89,25.91,90798.0,20.8555,20.8716,20.8153,20.8314,90798.0
2021-05-14 11:50:00,25.91,25.92,25.85,25.86,88138.0,20.8314,20.8394,20.7832,20.7912,88138.0
2021-05-14 12:00:00,25.85,25.99,25.85,25.95,99260.0,20.7832,20.8957,20.7832,20.8636,99260.0
2021-05-14 12:10:00,25.95,26.05,25.95,26.05,101512.0,20.8636,20.944,20.8636,20.944,101512.0
2021-05-14 12:20:00,26.04,26.06,25.97,26.02,134347.0,20.9359,20.952,20.8796,20.9198,134347.0
2021-05-14 12:30:00,26.02,26.07,25.99,26.01,116723.0,20.9198,20.96,20.8957,20.9118,116723.0
2021-05-14 12:40:00,26.02,26.15,26.01,26.11,127294.0,20.9198,21.0244,20.9118,20.9922,127294.0
2021-05-14 12:50:00,26.12,26.14,26.04,26.07,94497.0,21.0002,21.0163,20.9359,20.96,94497.0
2021-05-14 13:00:00,26.06,26.1,26.0,26.04,123330.0,20.952,20.9842,20.9038,20.9359,123330.0
2021-05-14 13:10:00,26.05,26.12,26.03,26.06,85083.0,20.944,21.0002,20.9279,20.952,85083.0
2021-05-14 13:20:00,26.06,26.23,26.06,26.18,148908.0,20.952,21.0887,20.952,21.0485,148908.0
2021-05-14 13:30:00,26.18,26.2,26.09,26.12,208116.0,21.0485,21.0646,20.9761,21.0002,208116.0
2021-05-14 13:40:00,26.12,26.16,26.03,26.08,278520.0,21.0002,21.0324,20.9279,20.9681,278520.0
2021-05-14 13:50:00,26.09,26.14,26.08,26.11,146087.0,20.9761,21.0163,20.9681,20.9922,146087.0
2021-05-14 14:00:00,26.12,26.22,26.08,26.2,153399.0,21.0002,21.0806,20.9681,21.0646,153399.0
2021-05-14 14:10:00,26.2,26.28,26.19,26.28,150795.0,21.0646,21.1289,21.0565,21.1289,150795.0
2021-05-14 14:20:00,26.28,26.38,26.25,26.35,184957.0,21.1289,21.2093,21.1048,21.1852,184957.0
2021-05-14 14:30:00,26.36,26.38,26.26,26.29,136155.0,21.1932,21.2093,21.1128,21.1369,136155.0
2021-05-14 14:40:00,26.3,26.32,26.19,26.21,170087.0,21.145,21.161,21.0565,21.0726,170087.0
2021-05-14 14:50:00,26.21,26.25,26.15,26.17,225120.0,21.0726,21.1048,21.0244,21.0404,225120.0
2021-05-14 15:00:00,26.17,26.23,26.14,26.21,277456.0,21.0404,21.0887,21.0163,21.0726,277456.0
2021-05-14 15:10:00,26.2,26.3,26.19,26.28,145716.0,21.0646,21.145,21.0565,21.1289,145716.0
2021-05-14 15:20:00,26.28,26.31,26.25,26.28,115629.0,21.1289,21.153,21.1048,21.1289,115629.0
2021-05-14 15:30:00,26.28,26.3,26.18,26.24,224986.0,21.1289,21.145,21.0485,21.0967,224986.0
2021-05-14 15:40:00,26.23,26.25,26.15,26.21,346714.0,21.0887,21.1048,21.0244,21.0726,346714.0
2021-05-14 15:50:00,26.21,26.4,26.21,26.39,1635989.0,21.0726,21.2254,21.0726,21.2173,1635989.0
2021-05-17 09:30:00,26.1,26.89,26.06,26.84,474578.0,20.9842,21.6193,20.952,21.5791,474578.0
2021-05-17 09:40:00,26.84,26.88,26.3,26.32,290368.0,21.5791,21.6113,21.145,21.161,290368.0
2021-05-17 09:50:00,26.3,26.34,26.15,26.33,247292.0,21.145,21.1771,21.0244,21.1691,247292.0
2021-05-17 10:00:00,26.32,26.5,26.19,26.38,255870.0,21.161,21.3058,21.0565,21.2093,255870.0
2021-05-17 10:10:00,26.39,26.68,26.31,26.64,329443.0,21.2173,21.4505,21.153,21.4183,329443.0
2021-05-17 10:20:00,26.63,26.66,26.33,26.34,190277.0,21.4103,21.4344,21.1691,21.1771,190277.0
2021-05-17 10:30:00,26.33,26.65,26.27,26.62,252897.0,21.1691,21.4264,21.1208,21.4022,252897.0
2021-05-17 10:40:00,26.62,26.65,26.49,26.55,163825.0,21.4022,21.4264,21.2977,21.346,163825.0
2021-05-17 10:50:00,26.56,26.63,26.51,26.58,133666.0,21.354,21.4103,21.3138,21.3701,133666.0
2021-05-17 11:00:00,26.56,26.58,26.42,26.48,234869.0,21.354,21.3701,21.2414,21.2897,234869.0
2021-05-17 11:10:00,26.48,26.77,26.45,26.72,281359.0,21.2897,21.5228,21.2656,21.4826,281359.0
2021-05-17 11:20:00,26.72,26.81,26.66,26.7,194018.0,21.4826,21.555,21.4344,21.4666,194018.0
2021-05-17 11:30:00,26.71,26.82,26.71,26.76,176071.0,21.4746,21.563,21.4746,21.5148,176071.0
2021-05-17 11:40:00,26.75,26.84,26.73,26.75,297349.0,21.5068,21.5791,21.4907,21.5068,297349.0
2021-05-17 11:50:00,26.74,26.75,26.67,26.7,275796.0,21.4987,21.5068,21.4424,21.4666,275796.0
2021-05-17 12:00:00,26.7,26.87,26.63,26.79,547995.0,21.4666,21.6032,21.4103,21.5389,547995.0
2021-05-17 12:10:00,26.8,26.83,26.73,26.82,150962.0,21.547,21.5711,21.4907,21.563,150962.0
2021-05-17 12:20:00,26.82,26.99,26.78,26.96,262204.0,21.563,21.6997,21.5309,21.6756,262204.0
2021-05-17 12:30:00,26.96,26.98,26.89,26.93,150582.0,21.6756,21.6917,21.6193,21.6515,150582.0
2021-05-17 12:40:00,26.93,26.99,26.89,26.98,170640.0,21.6515,21.6997,21.6193,21.6917,170640.0
2021-05-17 12:50:00,26.98,26.99,26.89,26.91,127688.0,21.6917,21.6997,21.6193,21.6354,127688.0
2021-05-17 13:00:00,26.91,27.04,26.9,26.99,209541.0,21.6354,21.7399,21.6274,21.6997,209541.0
2021-05-17 13:10:00,26.98,27.01,26.91,26.94,116885.0,21.6917,21.7158,21.6354,21.6595,116885.0
2021-05-17 13:20:00,26.94,27.0,26.91,26.96,141205.0,21.6595,21.7078,21.6354,21.6756,141205.0
2021-05-17 13:30:00,26.97,27.01,26.92,26.98,142303.0,21.6836,21.7158,21.6434,21.6917,142303.0
2021-05-17 13:40:00,26.98,27.03,26.91,27.0,187015.0,21.6917,21.7319,21.6354,21.7078,187015.0
2021-05-17 13:50:00,27.01,27.16,26.98,27.14,259790.0,21.7158,21.8364,21.6917,21.8203,259790.0
2021-05-17 14:00:00,27.14,27.23,27.09,27.17,235030.0,21.8203,21.8927,21.7801,21.8444,235030.0
2021-05-17 14:10:00,27.18,27.21,27.13,27.17,146354.0,21.8525,21.8766,21.8123,21.8444,146354.0
2021-05-17 14:20:00,27.16,27.18,27.05,27.08,138170.0,21.8364,21.8525,21.748,21.7721,138170.0
2021-05-17 14:30:00,27.08,27.11,26.97,26.99,132234.0,21.7721,21.7962,21.6836,21.6997,132234.0
2021-05-17 14:40:00,27.0,27.07,26.99,27.0,113617.0,21.7078,21.764,21.6997,21.7078,113617.0
2021-05-17 14:50:00,27.0,27.09,26.99,27.07,154007.0,21.7078,21.7801,21.6997,21.764,154007.0
2021-05-17 15:00:00,27.07,27.09,27.0,27.05,128321.0,21.764,21.7801,21.7078,21.748,128321.0
2021-05-17 15:10:00,27.04,27.11,27.02,27.06,166709.0,21.7399,21.7962,21.7238,21.756,166709.0
2021-05-17 15:20:00,27.06,27.15,27.05,27.12,234575.0,21.756,21.8284,21.748,21.8042,234575.0
2021-05-17 15:30:00,27.13,27.35,27.13,27.31,779566.0,21.8123,21.9891,21.8123,21.957,779566.0
2021-05-17 15:40:00,27.32,27.33,27.15,27.17,644842.0,21.965,21.9731,21.8284,21.8444,644842.0
2021-05-17 15:50:00,27.17,27.23,27.15,27.2,1398800.0,21.8444,21.8927,21.8284,21.8686,1398800.0
2021-05-18 09:30:00,27.36,27.44,26.73,27.3,1083391.0,21.9972,22.0615,21.4907,21.9489,1083391.0
2021-05-18 09:40:00,27.29,27.31,26.88,27.03,503767.0,21.9409,21.957,21.6113,21.7319,503767.0
2021-05-18 09:50:00,27.03,27.13,26.86,26.86,383064.0,21.7319,21.8123,21.5952,21.5952,383064.0
2021-05-18 10:00:00,26.86,26.89,26.6,26.85,608897.0,21.5952,21.6193,21.3862,21.5872,608897.0
2021-05-18 10:10:00,26.85,26.93,26.44,26.46,459127.0,21.5872,21.6515,21.2575,21.2736,459127.0
2021-05-18 10:20:00,26.46,26.68,26.44,26.6,251790.0,21.2736,21.4505,21.2575,21.3862,251790.0
2021-05-18 10:30:00,26.6,26.72,26.57,26.61,498156.0,21.3862,21.4826,21.362,21.3942,498156.0
2021-05-18 10:40:00,26.6,26.78,26.5,26.64,869997.0,21.3862,21.5309,21.3058,21.4183,869997.0
2021-05-18 10:50:00,26.64,26.69,26.54,26.66,200018.0,21.4183,21.4585,21.3379,21.4344,200018.0
2021-05-18 11:00:00,26.66,26.66,26.43,26.49,243524.0,21.4344,21.4344,21.2495,21.2977,243524.0
2021-05-18 11:10:00,26.48,26.66,26.46,26.64,142885.0,21.2897,21.4344,21.2736,21.4183,142885.0
2021-05-18 11:20:00,26.64,26.7,26.6,26.64,141795.0,21.4183,21.4666,21.3862,21.4183,141795.0
2021-05-18 11:30:00,26.64,26.76,26.63,26.69,116619.0,21.4183,21.5148,21.4103,21.4585,116619.0
2021-05-18 11:40:00,26.7,26.76,26.62,26.75,148487.0,21.4666,21.5148,21.4022,21.5068,148487.0
2021-05-18 11:50:00,26.74,26.81,26.67,26.72,141451.0,21.4987,21.555,21.4424,21.4826,141451.0
2021-05-18 12:00:00,26.72,26.72,26.27,26.32,437633.0,21.4826,21.4826,21.1208,21.161,437633.0
2021-05-18 12:10:00,26.3,26.39,26.21,26.25,238252.0,21.145,21.2173,21.0726,21.1048,238252.0
2021-05-18 12:20:00,26.25,26.6,26.23,26.55,425994.0,21.1048,21.3862,21.0887,21.346,425994.0
2021-05-18 12:30:00,26.55,26.56,26.45,26.49,110328.0,21.346,21.354,21.2656,21.2977,110328.0
2021-05-18 12:40:00,26.49,26.57,26.44,26.46,285943.0,21.2977,21.362,21.2575,21.2736,285943.0
2021-05-18 12:50:00,26.45,26.53,26.38,26.39,179884.0,21.2656,21.3299,21.2093,21.2173,179884.0
2021-05-18 13:00:00,26.4,26.45,26.34,26.36,178736.0,21.2254,21.2656,21.1771,21.1932,178736.0
2021-05-18 13:10:00,26.36,26.42,26.29,26.38,121004.0,21.1932,21.2414,21.1369,21.2093,121004.0
2021-05-18 13:20:00,26.37,26.44,26.37,26.41,119943.0,21.2012,21.2575,21.2012,21.2334,119943.0
2021-05-18 13:30:00,26.4,26.44,26.31,26.37,126006.0,21.2254,21.2575,21.153,21.2012,126006.0
2021-05-18 13:40:00,26.38,26.44,26.36,26.39,133711.0,21.2093,21.2575,21.1932,21.2173,133711.0
2021-05-18 13:50:00,26.39,26.42,26.35,26.37,131861.0,21.2173,21.2414,21.1852,21.2012,131861.0
2021-05-18 14:00:00,26.37,26.4,26.3,26.38,154444.0,21.2012,21.2254,21.145,21.2093,154444.0
2021-05-18 14:10:00,26.38,26.49,26.36,26.47,156617.0,21.2093,21.2977,21.1932,21.2816,156617.0
2021-05-18 14:20:00,26.48,26.49,26.41,26.48,198325.0,21.2897,21.2977,21.2334,21.2897,198325.0
2021-05-18 14:30:00,26.48,26.48,26.35,26.36,180532.0,21.2897,21.2897,21.1852,21.1932,180532.0
2021-05-18 14:40:00,26.36,26.39,26.27,26.3,195990.0,21.1932,21.2173,21.1208,21.145,195990.0
2021-05-18 14:50:00,26.29,26.49,26.27,26.42,176646.0,21.1369,21.2977,21.1208,21.2414,176646.0
2021-05-18 15:00:00,26.42,26.47,26.38,26.45,189337.0,21.2414,21.2816,21.2093,21.2656,189337.0
2021-05-18 15:10:00,26.45,26.48,26.38,26.46,214825.0,21.2656,21.2897,21.2093,21.2736,214825.0
2021-05-18 15:20:00,26.46,26.55,26.45,26.52,193208.0,21.2736,21.346,21.2656,21.3218,193208.0
2021-05-18 15:30:00,26.53,26.58,26.48,26.57,280364.0,21.3299,21.3701,21.2897,21.362,280364.0
2021-05-18 15:40:00,26.57,26.6,26.39,26.41,401078.0,21.362,21.3862,21.2173,21.2334,401078.0
2021-05-18 15:50:00,26.41,26.41,26.23,26.23,878588.0,21.2334,21.2334,21.0887,21.0887,878588.0
2021-05-19 09:30:00,25.45,25.62,25.06,25.25,996980.0,20.4616,20.5982,20.148,20.3008,996980.0
2021-05-19 09:40:00,25.24,25.38,25.06,25.07,850408.0,20.2927,20.4053,20.148,20.156,850408.0
2021-05-19 09:50:00,25.07,25.16,24.84,24.89,594510.0,20.156,20.2284,19.9711,20.0113,594510.0
2021-05-19 10:00:00,24.89,24.9,24.58,24.73,732024.0,20.0113,20.0194,19.7621,19.8827,732024.0
2021-05-19 10:10:00,24.7,24.94,24.66,24.87,388132.0,19.8586,20.0515,19.8264,19.9953,388132.0
2021-05-19 10:20:00,24.87,24.89,24.6,24.79,403420.0,19.9953,20.0113,19.7782,19.9309,403420.0
2021-05-19 10:30:00,24.78,24.81,24.6,24.62,412765.0,19.9229,19.947,19.7782,19.7943,412765.0
2021-05-19 10:40:00,24.61,24.84,24.59,24.7,354546.0,19.7862,19.9711,19.7701,19.8586,354546.0
2021-05-19 10:50:00,24.69,24.85,24.63,24.83,210238.0,19.8505,19.9792,19.8023,19.9631,210238.0
2021-05-19 11:00:00,24.82,25.04,24.74,25.01,259454.0,19.9551,20.1319,19.8907,20.1078,259454.0
2021-05-19 11:10:00,25.0,25.1,24.99,25.05,273807.0,20.0998,20.1802,20.0917,20.14,273807.0
2021-05-19 11:20:00,25.05,25.24,25.04,25.22,266643.0,20.14,20.2927,20.1319,20.2766,266643.0
2021-05-19 11:30:00,25.23,25.23,25.12,25.17,159633.0,20.2847,20.2847,20.1962,20.2364,159633.0
2021-05-19 11:40:00,25.17,25.3,25.14,25.3,164000.0,20.2364,20.341,20.2123,20.341,164000.0
2021-05-19 11:50:00,25.3,25.3,25.21,25.23,118125.0,20.341,20.341,20.2686,20.2847,118125.0
2021-05-19 12:00:00,25.23,25.28,25.11,25.25,169852.0,20.2847,20.3249,20.1882,20.3008,169852.0
2021-05-19 12:10:00,25.25,25.4,25.24,25.38,202552.0,20.3008,20.4214,20.2927,20.4053,202552.0
2021-05-19 12:20:00,25.37,25.42,25.27,25.28,148023.0,20.3972,20.4374,20.3168,20.3249,148023.0
2021-05-19 12:30:00,25.29,25.36,25.25,25.36,112273.0,20.3329,20.3892,20.3008,20.3892,112273.0
2021-05-19 12:40:00,25.36,25.43,25.33,25.35,118027.0,20.3892,20.4455,20.3651,20.3812,118027.0
2021-05-19 12:50:00,25.34,25.43,25.3,25.36,128125.0,20.3731,20.4455,20.341,20.3892,128125.0
2021-05-19 13:00:00,25.36,25.45,25.32,25.42,124747.0,20.3892,20.4616,20.357,20.4374,124747.0
2021-05-19 13:10:00,25.42,25.51,25.41,25.5,98225.0,20.4374,20.5098,20.4294,20.5018,98225.0
2021-05-19 13:20:00,25.5,25.51,25.34,25.41,163013.0,20.5018,20.5098,20.3731,20.4294,163013.0
2021-05-19 13:30:00,25.41,25.47,25.36,25.36,138653.0,20.4294,20.4776,20.3892,20.3892,138653.0
2021-05-19 13:40:00,25.36,25.37,25.27,25.33,102443.0,20.3892,20.3972,20.3168,20.3651,102443.0
2021-05-19 13:50:00,25.33,25.34,25.28,25.3,95314.0,20.3651,20.3731,20.3249,20.341,95314.0
2021-05-19 14:00:00,25.3,25.35,25.06,25.11,180635.0,20.341,20.3812,20.148,20.1882,180635.0
2021-05-19 14:10:00,25.11,25.13,24.96,25.01,205959.0,20.1882,20.2043,20.0676,20.1078,205959.0
2021-05-19 14:20:00,25.01,25.23,24.99,25.13,151440.0,20.1078,20.2847,20.0917,20.2043,151440.0
2021-05-19 14:30:00,25.12,25.19,25.01,25.02,181343.0,20.1962,20.2525,20.1078,20.1159,181343.0
2021-05-19 14:40:00,25.03,25.06,24.98,25.02,169579.0,20.1239,20.148,20.0837,20.1159,169579.0
2021-05-19 14:50:00,25.02,25.02,24.88,24.9,221759.0,20.1159,20.1159,20.0033,20.0194,221759.0
2021-05-19 15:00:00,24.91,25.02,24.87,24.98,263473.0,20.0274,20.1159,19.9953,20.0837,263473.0
2021-05-19 15:10:00,24.98,25.08,24.98,25.05,188521.0,20.0837,20.1641,20.0837,20.14,188521.0
2021-05-19 15:20:00,25.06,25.22,25.04,25.18,223247.0,20.148,20.2766,20.1319,20.2445,223247.0
2021-05-19 15:30:00,25.19,25.21,25.11,25.2,178932.0,20.2525,20.2686,20.1882,20.2606,178932.0
2021-05-19 15:40:00,25.2,25.26,25.17,25.23,221747.0,20.2606,20.3088,20.2364,20.2847,221747.0
2021-05-19 15:50:00,25.23,25.33,25.21,25.25,893259.0,20.2847,20.3651,20.2686,20.3008,893259.0
2021-05-20 09:30:00,25.17,25.31,24.64,24.65,587542.0,20.2364,20.349,19.8103,19.8184,587542.0
2021-05-20 09:40:00,24.64,24.79,24.56,24.58,280591.0,19.8103,19.9309,19.746,19.7621,280591.0
2021-05-20 09:50:00,24.59,24.82,24.58,24.77,324898.0,19.7701,19.9551,19.7621,19.9149,324898.0
2021-05-20 10:00:00,24.79,24.79,24.57,24.6,178483.0,19.9309,19.9309,19.7541,19.7782,178483.0
2021-05-20 10:10:00,24.59,24.77,24.56,24.76,240653.0,19.7701,19.9149,19.746,19.9068,240653.0
2021-05-20 10:20:00,24.77,24.89,24.74,24.78,201687.0,19.9149,20.0113,19.8907,19.9229,201687.0
2021-05-20 10:30:00,24.78,24.78,24.61,24.69,183979.0,19.9229,19.9229,19.7862,19.8505,183979.0
2021-05-20 10:40:00,24.68,24.89,24.68,24.86,219918.0,19.8425,20.0113,19.8425,19.9872,219918.0
2021-05-20 10:50:00,24.85,24.93,24.81,24.92,192448.0,19.9792,20.0435,19.947,20.0355,192448.0
2021-05-20 11:00:00,24.92,25.01,24.86,24.88,134574.0,20.0355,20.1078,19.9872,20.0033,134574.0
2021-05-20 11:10:00,24.88,24.97,24.86,24.92,137283.0,20.0033,20.0757,19.9872,20.0355,137283.0
2021-05-20 11:20:00,24.93,24.99,24.91,24.96,109756.0,20.0435,20.0917,20.0274,20.0676,109756.0
2021-05-20 11:30:00,24.96,25.05,24.94,25.05,79665.0,20.0676,20.14,20.0515,20.14,79665.0
2021-05-20 11:40:00,25.05,25.07,25.01,25.01,138120.0,20.14,20.156,20.1078,20.1078,138120.0
2021-05-20 11:50:00,25.02,25.05,24.94,25.02,117572.0,20.1159,20.14,20.0515,20.1159,117572.0
2021-05-20 12:00:00,25.03,25.03,24.96,24.98,61665.0,20.1239,20.1239,20.0676,20.0837,61665.0
2021-05-20 12:10:00,24.98,25.04,24.95,24.96,83664.0,20.0837,20.1319,20.0596,20.0676,83664.0
2021-05-20 12:20:00,24.97,24.97,24.78,24.79,115139.0,20.0757,20.0757,19.9229,19.9309,115139.0
2021-05-20 12:30:00,24.79,24.81,24.71,24.74,119459.0,19.9309,19.947,19.8666,19.8907,119459.0
2021-05-20 12:40:00,24.73,24.8,24.71,24.78,112185.0,19.8827,19.939,19.8666,19.9229,112185.0
2021-05-20 12:50:00,24.78,24.87,24.77,24.84,129073.0,19.9229,19.9953,19.9149,19.9711,129073.0
2021-05-20 13:00:00,24.83,24.93,24.82,24.91,70513.0,19.9631,20.0435,19.9551,20.0274,70513.0
2021-05-20 13:10:00,24.9,24.98,24.89,24.91,70999.0,20.0194,20.0837,20.0113,20.0274,70999.0
2021-05-20 13:20:00,24.91,24.98,24.9,24.96,96459.0,20.0274,20.0837,20.0194,20.0676,96459.0
2021-05-20 13:30:00,24.97,24.98,24.87,24.94,106371.0,20.0757,20.0837,19.9953,20.0515,106371.0
2021-05-20 13:40:00,24.93,24.98,24.89,24.93,95683.0,20.0435,20.0837,20.0113,20.0435,95683.0
2021-05-20 13:50:00,24.93,24.96,24.85,24.93,159332.0,20.0435,20.0676,19.9792,20.0435,159332.0
2021-05-20 14:00:00,24.93,24.98,24.88,24.96,105418.0,20.0435,20.0837,20.0033,20.0676,105418.0
2021-05-20 14:10:00,24.96,25.02,24.95,24.98,104798.0,20.0676,20.1159,20.0596,20.0837,104798.0
2021-05-20 14:20:00,24.98,25.03,24.95,24.98,116888.0,20.0837,20.1239,20.0596,20.0837,116888.0
2021-05-20 14:30:00,24.98,25.02,24.95,25.02,116368.0,20.0837,20.1159,20.0596,20.1159,116368.0
2021-05-20 14:40:00,25.01,25.12,25.01,25.1,126938.0,20.1078,20.1962,20.1078,20.1802,126938.0
2021-05-20 14:50:00,25.1,25.18,25.09,25.16,101929.0,20.1802,20.2445,20.1721,20.2284,101929.0
2021-05-20 15:00:00,25.16,25.33,25.13,25.3,269398.0,20.2284,20.3651,20.2043,20.341,269398.0
2021-05-20 15:10:00,25.31,25.4,25.31,25.35,185353.0,20.349,20.4214,20.349,20.3812,185353.0
2021-05-20 15:20:00,25.35,25.38,25.31,25.35,143578.0,20.3812,20.4053,20.349,20.3812,143578.0
2021-05-20 15:30:00,25.36,25.36,25.26,25.28,150364.0,20.3892,20.3892,20.3088,20.3249,150364.0
2021-05-20 15:40:00,25.28,25.38,25.26,25.28,264906.0,20.3249,20.4053,20.3088,20.3249,264906.0
2021-05-20 15:50:00,25.28,25.33,25.22,25.27,522237.0,20.3249,20.3651,20.2766,20.3168,522237.0
2021-05-21 09:30:00,25.47,25.68,25.33,25.67,787947.0,20.4776,20.6465,20.3651,20.6384,787947.0
2021-05-21 09:40:00,25.68,25.91,25.65,25.86,241375.0,20.6465,20.8314,20.6224,20.7912,241375.0
2021-05-21 09:50:00,25.86,25.9,25.69,25.78,208529.0,20.7912,20.8234,20.6545,20.7269,208529.0
2021-05-21 10:00:00,25.79,25.88,25.67,25.86,343695.0,20.7349,20.8073,20.6384,20.7912,343695.0
2021-05-21 10:10:00,25.85,25.86,25.55,25.63,264208.0,20.7832,20.7912,20.542,20.6063,264208.0
2021-05-21 10:20:00,25.63,25.78,25.6,25.75,302828.0,20.6063,20.7269,20.5822,20.7028,302828.0
2021-05-21 10:30:00,25.75,25.87,25.64,25.64,167456.0,20.7028,20.7992,20.6143,20.6143,167456.0
2021-05-21 10:40:00,25.63,25.67,25.57,25.65,194143.0,20.6063,20.6384,20.558,20.6224,194143.0
2021-05-21 10:50:00,25.65,25.85,25.63,25.83,158277.0,20.6224,20.7832,20.6063,20.7671,158277.0
2021-05-21 11:00:00,25.83,25.99,25.83,25.92,197025.0,20.7671,20.8957,20.7671,20.8394,197025.0
2021-05-21 11:10:00,25.92,25.96,25.82,25.83,101321.0,20.8394,20.8716,20.759,20.7671,101321.0
2021-05-21 11:20:00,25.83,25.89,25.75,25.77,117935.0,20.7671,20.8153,20.7028,20.7188,117935.0
2021-05-21 11:30:00,25.78,25.83,25.74,25.81,133359.0,20.7269,20.7671,20.6947,20.751,133359.0
2021-05-21 11:40:00,25.8,25.89,25.8,25.86,106949.0,20.743,20.8153,20.743,20.7912,106949.0
2021-05-21 11:50:00,25.86,25.86,25.74,25.76,119471.0,20.7912,20.7912,20.6947,20.7108,119471.0
2021-05-21 12:00:00,25.77,25.79,25.69,25.7,159704.0,20.7188,20.7349,20.6545,20.6626,159704.0
2021-05-21 12:10:00,25.69,25.76,25.66,25.68,79927.0,20.6545,20.7108,20.6304,20.6465,79927.0
2021-05-21 12:20:00,25.67,25.71,25.64,25.67,102056.0,20.6384,20.6706,20.6143,20.6384,102056.0
2021-05-21 12:30:00,25.67,25.68,25.59,25.61,98743.0,20.6384,20.6465,20.5741,20.5902,98743.0
2021-05-21 12:40:00,25.6,25.65,25.58,25.6,90843.0,20.5822,20.6224,20.5661,20.5822,90843.0
2021-05-21 12:50:00,25.6,25.6,25.48,25.57,138554.0,20.5822,20.5822,20.4857,20.558,138554.0
2021-05-21 13:00:00,25.57,25.63,25.51,25.62,106551.0,20.558,20.6063,20.5098,20.5982,106551.0
2021-05-21 13:10:00,25.62,25.64,25.6,25.62,74281.0,20.5982,20.6143,20.5822,20.5982,74281.0
2021-05-21 13:20:00,25.62,25.69,25.61,25.63,101508.0,20.5982,20.6545,20.5902,20.6063,101508.0
2021-05-21 13:30:00,25.63,25.71,25.62,25.7,90489.0,20.6063,20.6706,20.5982,20.6626,90489.0
2021-05-21 13:40:00,25.7,25.71,25.62,25.64,69260.0,20.6626,20.6706,20.5982,20.6143,69260.0
2021-05-21 13:50:00,25.63,25.7,25.6,25.7,110888.0,20.6063,20.6626,20.5822,20.6626,110888.0
2021-05-21 14:00:00,25.69,25.71,25.64,25.69,105748.0,20.6545,20.6706,20.6143,20.6545,105748.0
2021-05-21 14:10:00,25.68,25.68,25.65,25.66,61085.0,20.6465,20.6465,20.6224,20.6304,61085.0
2021-05-21 14:20:00,25.65,25.65,25.56,25.57,109013.0,20.6224,20.6224,20.55,20.558,109013.0
2021-05-21 14:30:00,25.58,25.65,25.57,25.6,103943.0,20.5661,20.6224,20.558,20.5822,103943.0
2021-05-21 14:40:00,25.61,25.61,25.56,25.59,61133.0,20.5902,20.5902,20.55,20.5741,61133.0
2021-05-21 14:50:00,25.59,25.69,25.58,25.68,140449.0,20.5741,20.6545,20.5661,20.6465,140449.0
2021-05-21 15:00:00,25.69,25.69,25.57,25.63,118404.0,20.6545,20.6545,20.558,20.6063,118404.0
2021-05-21 15:10:00,25.63,25.71,25.63,25.69,100822.0,20.6063,20.6706,20.6063,20.6545,100822.0
2021-05-21 15:20:00,25.69,25.75,25.66,25.67,227473.0,20.6545,20.7028,20.6304,20.6384,227473.0
2021-05-21 15:30:00,25.67,25.72,25.6,25.62,274259.0,20.6384,20.6786,20.5822,20.5982,274259.0
2021-05-21 15:40:00,25.62,25.62,25.46,25.5,381616.0,20.5982,20.5982,20.4696,20.5018,381616.0
2021-05-21 15:50:00,25.5,25.5,25.32,25.35,749750.0,20.5018,20.5018,20.357,20.3812,749750.0
2021-05-24 09:30:00,25.87,25.87,25.31,25.32,568510.0,20.7992,20.7992,20.349,20.357,568510.0
2021-05-24 09:40:00,25.32,25.69,25.25,25.67,352553.0,20.357,20.6545,20.3008,20.6384,352553.0
2021-05-24 09:50:00,25.67,25.99,25.66,25.85,334236.0,20.6384,20.8957,20.6304,20.7832,334236.0
2021-05-24 10:00:00,25.86,25.9,25.59,25.71,390770.0,20.7912,20.8234,20.5741,20.6706,390770.0
2021-05-24 10:10:00,25.71,25.85,25.61,25.85,220493.0,20.6706,20.7832,20.5902,20.7832,220493.0
2021-05-24 10:20:00,25.85,25.9,25.74,25.78,197955.0,20.7832,20.8234,20.6947,20.7269,197955.0
2021-05-24 10:30:00,25.77,25.93,25.71,25.9,262239.0,20.7188,20.8475,20.6706,20.8234,262239.0
2021-05-24 10:40:00,25.9,25.91,25.78,25.87,336632.0,20.8234,20.8314,20.7269,20.7992,336632.0
2021-05-24 10:50:00,25.87,25.94,25.82,25.84,229437.0,20.7992,20.8555,20.759,20.7751,229437.0
2021-05-24 11:00:00,25.85,25.96,25.85,25.94,238212.0,20.7832,20.8716,20.7832,20.8555,238212.0
2021-05-24 11:10:00,25.94,25.94,25.81,25.84,189085.0,20.8555,20.8555,20.751,20.7751,189085.0
2021-05-24 11:20:00,25.84,25.94,25.82,25.94,138079.0,20.7751,20.8555,20.759,20.8555,138079.0
2021-05-24 11:30:00,25.94,25.96,25.88,25.91,151740.0,20.8555,20.8716,20.8073,20.8314,151740.0
2021-05-24 11:40:00,25.91,25.92,25.85,25.87,105414.0,20.8314,20.8394,20.7832,20.7992,105414.0
2021-05-24 11:50:00,25.87,25.89,25.77,25.8,190762.0,20.7992,20.8153,20.7188,20.743,190762.0
2021-05-24 12:00:00,25.8,25.83,25.68,25.72,169818.0,20.743,20.7671,20.6465,20.6786,169818.0
2021-05-24 12:10:00,25.72,25.79,25.72,25.78,130711.0,20.6786,20.7349,20.6786,20.7269,130711.0
2021-05-24 12:20:00,25.78,25.8,25.7,25.74,134372.0,20.7269,20.743,20.6626,20.6947,134372.0
2021-05-24 12:30:00,25.74,25.83,25.73,25.83,135278.0,20.6947,20.7671,20.6867,20.7671,135278.0
2021-05-24 12:40:00,25.82,25.89,25.79,25.89,126256.0,20.759,20.8153,20.7349,20.8153,126256.0
2021-05-24 12:50:00,25.89,25.94,25.84,25.87,121804.0,20.8153,20.8555,20.7751,20.7992,121804.0
2021-05-24 13:00:00,25.87,25.9,25.83,25.87,94115.0,20.7992,20.8234,20.7671,20.7992,94115.0
2021-05-24 13:10:00,25.87,25.94,25.86,25.9,166895.0,20.7992,20.8555,20.7912,20.8234,166895.0
2021-05-24 13:20:00,25.91,25.92,25.86,25.87,71018.0,20.8314,20.8394,20.7912,20.7992,71018.0
2021-05-24 13:30:00,25.86,25.87,25.8,25.86,119764.0,20.7912,20.7992,20.743,20.7912,119764.0
2021-05-24 13:40:00,25.86,25.98,25.85,25.95,100516.0,20.7912,20.8877,20.7832,20.8636,100516.0
2021-05-24 13:50:00,25.95,25.98,25.92,25.97,95289.0,20.8636,20.8877,20.8394,20.8796,95289.0
2021-05-24 14:00:00,25.97,25.99,25.93,25.95,118206.0,20.8796,20.8957,20.8475,20.8636,118206.0
2021-05-24 14:10:00,25.95,25.98,25.9,25.92,94090.0,20.8636,20.8877,20.8234,20.8394,94090.0
2021-05-24 14:20:00,25.92,25.98,25.9,25.98,81071.0,20.8394,20.8877,20.8234,20.8877,81071.0
2021-05-24 14:30:00,25.98,25.99,25.93,25.93,91696.0,20.8877,20.8957,20.8475,20.8475,91696.0
2021-05-24 14:40:00,25.94,25.97,25.91,25.96,119376.0,20.8555,20.8796,20.8314,20.8716,119376.0
2021-05-24 14:50:00,25.96,25.99,25.94,25.96,83619.0,20.8716,20.8957,20.8555,20.8716,83619.0
2021-05-24 15:00:00,25.96,26.0,25.95,25.99,116098.0,20.8716,20.9038,20.8636,20.8957,116098.0
2021-05-24 15:10:00,25.98,26.0,25.94,25.95,114020.0,20.8877,20.9038,20.8555,20.8636,114020.0
2021-05-24 15:20:00,25.95,25.99,25.93,25.99,191741.0,20.8636,20.8957,20.8475,20.8957,191741.0
2021-05-24 15:30:00,25.98,26.0,25.91,25.95,263243.0,20.8877,20.9038,20.8314,20.8636,263243.0
2021-05-24 15:40:00,25.95,26.08,25.94,26.08,419540.0,20.8636,20.9681,20.8555,20.9681,419540.0
2021-05-24 15:50:00,26.07,26.07,25.95,25.95,865429.0,20.96,20.96,20.8636,20.8636,865429.0
2021-05-25 09:30:00,25.93,26.13,25.74,26.11,431597.0,20.8475,21.0083,20.6947,20.9922,431597.0
2021-05-25 09:40:00,26.1,26.39,26.09,26.24,426866.0,20.9842,21.2173,20.9761,21.0967,426866.0
2021-05-25 09:50:00,26.25,26.27,25.9,26.01,428374.0,21.1048,21.1208,20.8234,20.9118,428374.0
2021-05-25 10:00:00,26.02,26.07,25.94,26.0,259047.0,20.9198,20.96,20.8555,20.9038,259047.0
2021-05-25 10:10:00,26.0,26.16,25.97,26.05,261544.0,20.9038,21.0324,20.8796,20.944,261544.0
2021-05-25 10:20:00,26.06,26.11,25.97,26.08,262155.0,20.952,20.9922,20.8796,20.9681,262155.0
2021-05-25 10:30:00,26.08,26.1,25.94,26.02,528414.0,20.9681,20.9842,20.8555,20.9198,528414.0
2021-05-25 10:40:00,26.02,26.07,25.92,25.97,699083.0,20.9198,20.96,20.8394,20.8796,699083.0
2021-05-25 10:50:00,25.97,26.07,25.95,25.96,474671.0,20.8796,20.96,20.8636,20.8716,474671.0
2021-05-25 11:00:00,25.96,25.97,25.83,25.92,435339.0,20.8716,20.8796,20.7671,20.8394,435339.0
2021-05-25 11:10:00,25.91,26.0,25.77,25.78,271212.0,20.8314,20.9038,20.7188,20.7269,271212.0
2021-05-25 11:20:00,25.78,25.79,25.69,25.77,229762.0,20.7269,20.7349,20.6545,20.7188,229762.0
2021-05-25 11:30:00,25.78,25.84,25.7,25.83,351667.0,20.7269,20.7751,20.6626,20.7671,351667.0
2021-05-25 11:40:00,25.82,25.88,25.75,25.85,159804.0,20.759,20.8073,20.7028,20.7832,159804.0
2021-05-25 11:50:00,25.84,25.95,25.83,25.95,171179.0,20.7751,20.8636,20.7671,20.8636,171179.0
2021-05-25 12:00:00,25.95,25.96,25.89,25.96,113285.0,20.8636,20.8716,20.8153,20.8716,113285.0
2021-05-25 12:10:00,25.95,25.99,25.89,25.91,129726.0,20.8636,20.8957,20.8153,20.8314,129726.0
2021-05-25 12:20:00,25.91,25.95,25.9,25.94,100250.0,20.8314,20.8636,20.8234,20.8555,100250.0
2021-05-25 12:30:00,25.94,25.97,25.91,25.92,209216.0,20.8555,20.8796,20.8314,20.8394,209216.0
2021-05-25 12:40:00,25.93,26.0,25.89,25.98,260594.0,20.8475,20.9038,20.8153,20.8877,260594.0
2021-05-25 12:50:00,25.98,26.01,25.91,25.94,102362.0,20.8877,20.9118,20.8314,20.8555,102362.0
2021-05-25 13:00:00,25.94,25.96,25.84,25.89,127242.0,20.8555,20.8716,20.7751,20.8153,127242.0
2021-05-25 13:10:00,25.89,25.9,25.85,25.89,133295.0,20.8153,20.8234,20.7832,20.8153,133295.0
2021-05-25 13:20:00,25.89,25.95,25.89,25.93,109259.0,20.8153,20.8636,20.8153,20.8475,109259.0
2021-05-25 13:30:00,25.93,25.94,25.87,25.93,219712.0,20.8475,20.8555,20.7992,20.8475,219712.0
2021-05-25 13:40:00,25.92,25.94,25.89,25.93,200093.0,20.8394,20.8555,20.8153,20.8475,200093.0
2021-05-25 13:50:00,25.92,26.01,25.89,26.01,186531.0,20.8394,20.9118,20.8153,20.9118,186531.0
2021-05-25 14:00:00,26.01,26.02,25.9,25.93,160851.0,20.9118,20.9198,20.8234,20.8475,160851.0
2021-05-25 14:10:00,25.92,25.94,25.87,25.93,96865.0,20.8394,20.8555,20.7992,20.8475,96865.0
2021-05-25 14:20:00,25.93,25.94,25.88,25.91,79337.0,20.8475,20.8555,20.8073,20.8314,79337.0
2021-05-25 14:30:00,25.9,25.95,25.89,25.95,119625.0,20.8234,20.8636,20.8153,20.8636,119625.0
2021-05-25 14:40:00,25.95,25.98,25.94,25.96,119262.0,20.8636,20.8877,20.8555,20.8716,119262.0
2021-05-25 14:50:00,25.95,25.96,25.92,25.96,160733.0,20.8636,20.8716,20.8394,20.8716,160733.0
2021-05-25 15:00:00,25.95,25.96,25.92,25.93,258507.0,20.8636,20.8716,20.8394,20.8475,258507.0
2021-05-25 15:10:00,25.93,26.01,25.9,26.01,144910.0,20.8475,20.9118,20.8234,20.9118,144910.0
2021-05-25 15:20:00,26.01,26.04,25.94,25.96,245921.0,20.9118,20.9359,20.8555,20.8716,245921.0
2021-05-25 15:30:00,25.96,25.96,25.8,25.82,220941.0,20.8716,20.8716,20.743,20.759,220941.0
2021-05-25 15:40:00,25.82,25.91,25.8,25.87,370465.0,20.759,20.8314,20.743,20.7992,370465.0
2021-05-25 15:50:00,25.87,25.92,25.79,25.8,1112793.0,20.7992,20.8394,20.7349,20.743,1112793.0
2021-05-26 09:30:00,25.79,26.03,25.64,26.0,387118.0,20.7349,20.9279,20.6143,20.9038,387118.0
2021-05-26 09:40:00,26.0,26.06,25.74,25.75,255325.0,20.9038,20.952,20.6947,20.7028,255325.0
2021-05-26 09:50:00,25.75,25.98,25.74,25.77,218530.0,20.7028,20.8877,20.6947,20.7188,218530.0
2021-05-26 10:00:00,25.76,25.89,25.72,25.8,153204.0,20.7108,20.8153,20.6786,20.743,153204.0
2021-05-26 10:10:00,25.8,25.9,25.76,25.84,117688.0,20.743,20.8234,20.7108,20.7751,117688.0
2021-05-26 10:20:00,25.83,25.86,25.73,25.75,158410.0,20.7671,20.7912,20.6867,20.7028,158410.0
2021-05-26 10:30:00,25.75,25.88,25.74,25.86,174921.0,20.7028,20.8073,20.6947,20.7912,174921.0
2021-05-26 10:40:00,25.87,26.03,25.83,26.0,197724.0,20.7992,20.9279,20.7671,20.9038,197724.0
2021-05-26 10:50:00,26.0,26.03,25.94,26.01,145471.0,20.9038,20.9279,20.8555,20.9118,145471.0
2021-05-26 11:00:00,26.01,26.04,25.95,25.99,108584.0,20.9118,20.9359,20.8636,20.8957,108584.0
2021-05-26 11:10:00,25.99,26.05,25.95,26.03,116724.0,20.8957,20.944,20.8636,20.9279,116724.0
2021-05-26 11:20:00,26.04,26.11,26.02,26.09,114608.0,20.9359,20.9922,20.9198,20.9761,114608.0
2021-05-26 11:30:00,26.08,26.11,26.04,26.1,78559.0,20.9681,20.9922,20.9359,20.9842,78559.0
2021-05-26 11:40:00,26.11,26.23,26.07,26.23,118674.0,20.9922,21.0887,20.96,21.0887,118674.0
2021-05-26 11:50:00,26.23,26.25,26.19,26.24,142516.0,21.0887,21.1048,21.0565,21.0967,142516.0
2021-05-26 12:00:00,26.24,26.27,26.2,26.21,183741.0,21.0967,21.1208,21.0646,21.0726,183741.0
2021-05-26 12:10:00,26.21,26.27,26.21,26.23,123957.0,21.0726,21.1208,21.0726,21.0887,123957.0
2021-05-26 12:20:00,26.23,26.3,26.21,26.29,90700.0,21.0887,21.145,21.0726,21.1369,90700.0
2021-05-26 12:30:00,26.28,26.32,26.24,26.32,110055.0,21.1289,21.161,21.0967,21.161,110055.0
2021-05-26 12:40:00,26.32,26.33,26.25,26.28,113523.0,21.161,21.1691,21.1048,21.1289,113523.0
2021-05-26 12:50:00,26.28,26.28,26.21,26.23,100334.0,21.1289,21.1289,21.0726,21.0887,100334.0
2021-05-26 13:00:00,26.23,26.25,26.18,26.21,91033.0,21.0887,21.1048,21.0485,21.0726,91033.0
2021-05-26 13:10:00,26.21,26.27,26.21,26.27,78229.0,21.0726,21.1208,21.0726,21.1208,78229.0
2021-05-26 13:20:00,26.27,26.38,26.26,26.38,126264.0,21.1208,21.2093,21.1128,21.2093,126264.0
2021-05-26 13:30:00,26.37,26.37,26.26,26.27,105308.0,21.2012,21.2012,21.1128,21.1208,105308.0
2021-05-26 13:40:00,26.27,26.3,26.2,26.21,125066.0,21.1208,21.145,21.0646,21.0726,125066.0
2021-05-26 13:50:00,26.22,26.22,26.11,26.16,96606.0,21.0806,21.0806,20.9922,21.0324,96606.0
2021-05-26 14:00:00,26.17,26.2,26.14,26.17,139609.0,21.0404,21.0646,21.0163,21.0404,139609.0
2021-05-26 14:10:00,26.17,26.19,26.14,26.18,109911.0,21.0404,21.0565,21.0163,21.0485,109911.0
2021-05-26 14:20:00,26.18,26.22,26.15,26.17,93087.0,21.0485,21.0806,21.0244,21.0404,93087.0
2021-05-26 14:30:00,26.17,26.19,26.15,26.19,78685.0,21.0404,21.0565,21.0244,21.0565,78685.0
2021-05-26 14:40:00,26.19,26.2,26.15,26.19,89096.0,21.0565,21.0646,21.0244,21.0565,89096.0
2021-05-26 14:50:00,26.19,26.29,26.18,26.29,135965.0,21.0565,21.1369,21.0485,21.1369,135965.0
2021-05-26 15:00:00,26.29,26.39,26.29,26.35,185307.0,21.1369,21.2173,21.1369,21.1852,185307.0
2021-05-26 15:10:00,26.34,26.4,26.33,26.38,138615.0,21.1771,21.2254,21.1691,21.2093,138615.0
2021-05-26 15:20:00,26.39,26.42,26.36,26.41,325079.0,21.2173,21.2414,21.1932,21.2334,325079.0
2021-05-26 15:30:00,26.41,26.48,26.4,26.44,226130.0,21.2334,21.2897,21.2254,21.2575,226130.0
2021-05-26 15:40:00,26.44,26.49,26.39,26.42,331787.0,21.2575,21.2977,21.2173,21.2414,331787.0
2021-05-26 15:50:00,26.42,26.46,26.31,26.41,907235.0,21.2414,21.2736,21.153,21.2334,907235.0
2021-05-27 09:30:00,26.59,26.93,26.56,26.57,319752.0,21.3781,21.6515,21.354,21.362,319752.0
2021-05-27 09:40:00,26.58,26.68,26.35,26.52,244627.0,21.3701,21.4505,21.1852,21.3218,244627.0
2021-05-27 09:50:00,26.52,26.71,26.52,26.61,220425.0,21.3218,21.4746,21.3218,21.3942,220425.0
2021-05-27 10:00:00,26.62,26.69,26.54,26.58,246139.0,21.4022,21.4585,21.3379,21.3701,246139.0
2021-05-27 10:10:00,26.56,26.62,26.5,26.62,210627.0,21.354,21.4022,21.3058,21.4022,210627.0
2021-05-27 10:20:00,26.61,26.69,26.55,26.57,153445.0,21.3942,21.4585,21.346,21.362,153445.0
2021-05-27 10:30:00,26.57,26.66,26.52,26.62,130510.0,21.362,21.4344,21.3218,21.4022,130510.0
2021-05-27 10:40:00,26.62,26.62,26.37,26.39,187709.0,21.4022,21.4022,21.2012,21.2173,187709.0
2021-05-27 10:50:00,26.39,26.39,26.25,26.35,158988.0,21.2173,21.2173,21.1048,21.1852,158988.0
2021-05-27 11:00:00,26.36,26.43,26.31,26.35,129704.0,21.1932,21.2495,21.153,21.1852,129704.0
2021-05-27 11:10:00,26.34,26.45,26.31,26.42,101957.0,21.1771,21.2656,21.153,21.2414,101957.0
2021-05-27 11:20:00,26.43,26.46,26.38,26.43,98798.0,21.2495,21.2736,21.2093,21.2495,98798.0
2021-05-27 11:30:00,26.42,26.48,26.39,26.48,150631.0,21.2414,21.2897,21.2173,21.2897,150631.0
2021-05-27 11:40:00,26.48,26.51,26.42,26.48,97321.0,21.2897,21.3138,21.2414,21.2897,97321.0
2021-05-27 11:50:00,26.48,26.53,26.41,26.42,162147.0,21.2897,21.3299,21.2334,21.2414,162147.0
2021-05-27 12:00:00,26.42,26.45,26.34,26.34,85469.0,21.2414,21.2656,21.1771,21.1771,85469.0
2021-05-27 12:10:00,26.34,26.39,26.27,26.29,164897.0,21.1771,21.2173,21.1208,21.1369,164897.0
2021-05-27 12:20:00,26.29,26.35,26.26,26.34,123474.0,21.1369,21.1852,21.1128,21.1771,123474.0
2021-05-27 12:30:00,26.33,26.38,26.28,26.36,108153.0,21.1691,21.2093,21.1289,21.1932,108153.0
2021-05-27 12:40:00,26.36,26.38,26.33,26.37,56641.0,21.1932,21.2093,21.1691,21.2012,56641.0
2021-05-27 12:50:00,26.37,26.42,26.35,26.39,84582.0,21.2012,21.2414,21.1852,21.2173,84582.0
2021-05-27 13:00:00,26.39,26.43,26.35,26.4,60887.0,21.2173,21.2495,21.1852,21.2254,60887.0
2021-05-27 13:10:00,26.41,26.42,26.37,26.41,58688.0,21.2334,21.2414,21.2012,21.2334,58688.0
2021-05-27 13:20:00,26.41,26.43,26.35,26.42,87638.0,21.2334,21.2495,21.1852,21.2414,87638.0
2021-05-27 13:30:00,26.42,26.43,26.32,26.35,156942.0,21.2414,21.2495,21.161,21.1852,156942.0
2021-05-27 13:40:00,26.35,26.44,26.31,26.44,135334.0,21.1852,21.2575,21.153,21.2575,135334.0
2021-05-27 13:50:00,26.44,26.52,26.43,26.5,203047.0,21.2575,21.3218,21.2495,21.3058,203047.0
2021-05-27 14:00:00,26.49,26.52,26.42,26.44,168578.0,21.2977,21.3218,21.2414,21.2575,168578.0
2021-05-27 14:10:00,26.44,26.45,26.38,26.39,124052.0,21.2575,21.2656,21.2093,21.2173,124052.0
2021-05-27 14:20:00,26.39,26.48,26.35,26.46,370917.0,21.2173,21.2897,21.1852,21.2736,370917.0
2021-05-27 14:30:00,26.47,26.49,26.42,26.47,98471.0,21.2816,21.2977,21.2414,21.2816,98471.0
2021-05-27 14:40:00,26.48,26.56,26.45,26.53,135282.0,21.2897,21.354,21.2656,21.3299,135282.0
2021-05-27 14:50:00,26.54,26.63,26.52,26.63,138282.0,21.3379,21.4103,21.3218,21.4103,138282.0
2021-05-27 15:00:00,26.62,26.63,26.56,26.57,148850.0,21.4022,21.4103,21.354,21.362,148850.0
2021-05-27 15:10:00,26.57,26.61,26.55,26.59,161890.0,21.362,21.3942,21.346,21.3781,161890.0
2021-05-27 15:20:00,26.6,26.61,26.55,26.58,246601.0,21.3862,21.3942,21.346,21.3701,246601.0
2021-05-27 15:30:00,26.59,26.69,26.57,26.69,252817.0,21.3781,21.4585,21.362,21.4585,252817.0
2021-05-27 15:40:00,26.69,26.75,26.64,26.65,441434.0,21.4585,21.5068,21.4183,21.4264,441434.0
2021-05-27 15:50:00,26.66,26.75,26.63,26.64,1244416.0,21.4344,21.5068,21.4103,21.4183,1244416.0
2021-05-28 09:30:00,26.83,26.91,26.48,26.63,508182.0,21.5711,21.6354,21.2897,21.4103,508182.0
2021-05-28 09:40:00,26.61,26.64,26.37,26.44,163172.0,21.3942,21.4183,21.2012,21.2575,163172.0
2021-05-28 09:50:00,26.44,26.57,26.42,26.54,205646.0,21.2575,21.362,21.2414,21.3379,205646.0
2021-05-28 10:00:00,26.54,26.68,26.47,26.51,171429.0,21.3379,21.4505,21.2816,21.3138,171429.0
2021-05-28 10:10:00,26.51,26.52,26.3,26.31,149982.0,21.3138,21.3218,21.145,21.153,149982.0
2021-05-28 10:20:00,26.31,26.44,26.28,26.38,231742.0,21.153,21.2575,21.1289,21.2093,231742.0
2021-05-28 10:30:00,26.4,26.45,26.33,26.36,184089.0,21.2254,21.2656,21.1691,21.1932,184089.0
2021-05-28 10:40:00,26.36,26.45,26.36,26.42,162663.0,21.1932,21.2656,21.1932,21.2414,162663.0
2021-05-28 10:50:00,26.41,26.46,26.36,26.4,72600.0,21.2334,21.2736,21.1932,21.2254,72600.0
2021-05-28 11:00:00,26.41,26.57,26.4,26.54,84462.0,21.2334,21.362,21.2254,21.3379,84462.0
2021-05-28 11:10:00,26.54,26.6,26.51,26.55,92951.0,21.3379,21.3862,21.3138,21.346,92951.0
2021-05-28 11:20:00,26.55,26.56,26.45,26.46,89850.0,21.346,21.354,21.2656,21.2736,89850.0
2021-05-28 11:30:00,26.47,26.49,26.32,26.38,160640.0,21.2816,21.2977,21.161,21.2093,160640.0
2021-05-28 11:40:00,26.37,26.41,26.32,26.39,113614.0,21.2012,21.2334,21.161,21.2173,113614.0
2021-05-28 11:50:00,26.38,26.42,26.35,26.39,49505.0,21.2093,21.2414,21.1852,21.2173,49505.0
2021-05-28 12:00:00,26.38,26.42,26.34,26.36,84278.0,21.2093,21.2414,21.1771,21.1932,84278.0
2021-05-28 12:10:00,26.36,26.47,26.36,26.47,96286.0,21.1932,21.2816,21.1932,21.2816,96286.0
2021-05-28 12:20:00,26.47,26.49,26.45,26.48,50083.0,21.2816,21.2977,21.2656,21.2897,50083.0
2021-05-28 12:30:00,26.48,26.52,26.48,26.51,52822.0,21.2897,21.3218,21.2897,21.3138,52822.0
2021-05-28 12:40:00,26.51,26.56,26.51,26.53,61846.0,21.3138,21.354,21.3138,21.3299,61846.0
2021-05-28 12:50:00,26.52,26.54,26.49,26.5,38304.0,21.3218,21.3379,21.2977,21.3058,38304.0
2021-05-28 13:00:00,26.5,26.54,26.48,26.53,46774.0,21.3058,21.3379,21.2897,21.3299,46774.0
2021-05-28 13:10:00,26.53,26.58,26.5,26.58,178192.0,21.3299,21.3701,21.3058,21.3701,178192.0
2021-05-28 13:20:00,26.58,26.65,26.56,26.65,65769.0,21.3701,21.4264,21.354,21.4264,65769.0
2021-05-28 13:30:00,26.64,26.67,26.6,26.64,111411.0,21.4183,21.4424,21.3862,21.4183,111411.0
2021-05-28 13:40:00,26.64,26.73,26.63,26.72,120482.0,21.4183,21.4907,21.4103,21.4826,120482.0
2021-05-28 13:50:00,26.73,26.74,26.66,26.67,52282.0,21.4907,21.4987,21.4344,21.4424,52282.0
2021-05-28 14:00:00,26.67,26.7,26.63,26.67,75573.0,21.4424,21.4666,21.4103,21.4424,75573.0
2021-05-28 14:10:00,26.67,26.68,26.6,26.67,86976.0,21.4424,21.4505,21.3862,21.4424,86976.0
2021-05-28 14:20:00,26.67,26.69,26.61,26.67,118922.0,21.4424,21.4585,21.3942,21.4424,118922.0
2021-05-28 14:30:00,26.67,26.73,26.66,26.7,106000.0,21.4424,21.4907,21.4344,21.4666,106000.0
2021-05-28 14:40:00,26.7,26.72,26.62,26.63,39586.0,21.4666,21.4826,21.4022,21.4103,39586.0
2021-05-28 14:50:00,26.63,26.69,26.63,26.66,52722.0,21.4103,21.4585,21.4103,21.4344,52722.0
2021-05-28 15:00:00,26.65,26.68,26.62,26.67,62782.0,21.4264,21.4505,21.4022,21.4424,62782.0
2021-05-28 15:10:00,26.67,26.68,26.59,26.62,64729.0,21.4424,21.4505,21.3781,21.4022,64729.0
2021-05-28 15:20:00,26.62,26.65,26.57,26.58,66962.0,21.4022,21.4264,21.362,21.3701,66962.0
2021-05-28 15:30:00,26.57,26.6,26.53,26.58,103963.0,21.362,21.3862,21.3299,21.3701,103963.0
2021-05-28 15:40:00,26.57,26.6,26.54,26.55,220145.0,21.362,21.3862,21.3379,21.346,220145.0
2021-05-28 15:50:00,26.56,26.68,26.55,26.58,832268.0,21.354,21.4505,21.346,21.3701,832268.0
2021-06-01 09:30:00,28.84,29.9,28.58,29.28,4338996.0,23.1871,24.0393,22.9781,23.5409,4338996.0
2021-06-01 09:40:00,29.28,30.34,29.21,29.82,3201612.0,23.5409,24.3931,23.4846,23.975,3201612.0
2021-06-01 09:50:00,29.81,29.91,29.29,29.35,1735968.0,23.967,24.0474,23.5489,23.5971,1735968.0
2021-06-01 10:00:00,29.36,29.51,29.26,29.4,1030295.0,23.6052,23.7258,23.5248,23.6373,1030295.0
2021-06-01 10:10:00,29.39,29.93,29.28,29.75,2396217.0,23.6293,24.0634,23.5409,23.9187,2396217.0
2021-06-01 10:20:00,29.76,29.82,29.36,29.44,1592270.0,23.9268,23.975,23.6052,23.6695,1592270.0
2021-06-01 10:30:00,29.44,29.6,29.33,29.41,1022526.0,23.6695,23.7981,23.5811,23.6454,1022526.0
2021-06-01 10:40:00,29.41,29.44,29.13,29.15,686809.0,23.6454,23.6695,23.4203,23.4363,686809.0
2021-06-01 10:50:00,29.16,29.65,29.11,29.64,916078.0,23.4444,23.8383,23.4042,23.8303,916078.0
2021-06-01 11:00:00,29.63,29.82,29.6,29.78,468881.0,23.8222,23.975,23.7981,23.9428,468881.0
2021-06-01 11:10:00,29.78,29.99,29.74,29.95,509599.0,23.9428,24.1117,23.9107,24.0795,509599.0
2021-06-01 11:20:00,29.95,29.98,29.72,29.77,523412.0,24.0795,24.1036,23.8946,23.9348,523412.0
2021-06-01 11:30:00,29.77,29.79,29.55,29.57,317940.0,23.9348,23.9509,23.7579,23.774,317940.0
2021-06-01 11:40:00,29.57,29.7,29.56,29.64,321564.0,23.774,23.8785,23.766,23.8303,321564.0
2021-06-01 11:50:00,29.65,29.89,29.62,29.89,303047.0,23.8383,24.0313,23.8142,24.0313,303047.0
2021-06-01 12:00:00,29.89,29.98,29.86,29.88,353190.0,24.0313,24.1036,24.0072,24.0232,353190.0
2021-06-01 12:10:00,29.88,29.95,29.86,29.92,234721.0,24.0232,24.0795,24.0072,24.0554,234721.0
2021-06-01 12:20:00,29.93,29.96,29.77,29.78,366827.0,24.0634,24.0876,23.9348,23.9428,366827.0
2021-06-01 12:30:00,29.77,29.89,29.68,29.88,540198.0,23.9348,24.0313,23.8624,24.0232,540198.0
2021-06-01 12:40:00,29.88,29.98,29.88,29.96,550178.0,24.0232,24.1036,24.0232,24.0876,550178.0
2021-06-01 12:50:00,29.96,30.15,29.95,30.06,804769.0,24.0876,24.2403,24.0795,24.168,804769.0
2021-06-01 13:00:00,30.07,30.07,29.92,29.93,528195.0,24.176,24.176,24.0554,24.0634,528195.0
2021-06-01 13:10:00,29.93,29.97,29.88,29.93,541342.0,24.0634,24.0956,24.0232,24.0634,541342.0
2021-06-01 13:20:00,29.93,30.0,29.91,29.96,340045.0,24.0634,24.1197,24.0474,24.0876,340045.0
2021-06-01 13:30:00,29.95,29.98,29.84,29.85,446204.0,24.0795,24.1036,23.9911,23.9991,446204.0
2021-06-01 13:40:00,29.84,29.84,29.6,29.65,676911.0,23.9911,23.9911,23.7981,23.8383,676911.0
2021-06-01 13:50:00,29.65,29.77,29.63,29.72,382930.0,23.8383,23.9348,23.8222,23.8946,382930.0
2021-06-01 14:00:00,29.72,29.79,29.69,29.77,229880.0,23.8946,23.9509,23.8705,23.9348,229880.0
2021-06-01 14:10:00,29.77,29.77,29.65,29.66,379683.0,23.9348,23.9348,23.8383,23.8464,379683.0
2021-06-01 14:20:00,29.66,29.71,29.62,29.7,255444.0,23.8464,23.8866,23.8142,23.8785,255444.0
2021-06-01 14:30:00,29.69,29.73,29.61,29.65,286603.0,23.8705,23.9026,23.8062,23.8383,286603.0
2021-06-01 14:40:00,29.65,29.68,29.54,29.67,309352.0,23.8383,23.8624,23.7499,23.8544,309352.0
2021-06-01 14:50:00,29.68,29.68,29.62,29.66,371324.0,23.8624,23.8624,23.8142,23.8464,371324.0
2021-06-01 15:00:00,29.66,29.75,29.65,29.68,358100.0,23.8464,23.9187,23.8383,23.8624,358100.0
2021-06-01 15:10:00,29.68,29.69,29.62,29.69,286663.0,23.8624,23.8705,23.8142,23.8705,286663.0
2021-06-01 15:20:00,29.68,29.74,29.61,29.72,386516.0,23.8624,23.9107,23.8062,23.8946,386516.0
2021-06-01 15:30:00,29.72,29.91,29.68,29.91,748559.0,23.8946,24.0474,23.8624,24.0474,748559.0
2021-06-01 15:40:00,29.91,30.14,29.88,30.11,983148.0,24.0474,24.2323,24.0232,24.2082,983148.0
2021-06-01 15:50:00,30.11,30.23,30.1,30.2,2036112.0,24.2082,24.3046,24.2001,24.2805,2036112.0
2021-06-02 09:30:00,30.34,30.41,29.72,30.09,780161.0,24.3931,24.4494,23.8946,24.1921,780161.0
2021-06-02 09:40:00,30.1,30.6,30.06,30.59,631786.0,24.2001,24.6021,24.168,24.5941,631786.0
2021-06-02 09:50:00,30.59,30.71,30.46,30.71,582535.0,24.5941,24.6906,24.4896,24.6906,582535.0
2021-06-02 10:00:00,30.71,30.83,30.61,30.65,697171.0,24.6906,24.787,24.6102,24.6423,697171.0
2021-06-02 10:10:00,30.64,31.02,30.61,30.95,634265.0,24.6343,24.9398,24.6102,24.8835,634265.0
2021-06-02 10:20:00,30.96,31.09,30.79,31.05,516269.0,24.8916,24.9961,24.7549,24.9639,516269.0
2021-06-02 10:30:00,31.07,31.18,30.9,31.02,556939.0,24.98,25.0684,24.8433,24.9398,556939.0
2021-06-02 10:40:00,31.02,31.17,30.9,30.98,424354.0,24.9398,25.0604,24.8433,24.9076,424354.0
2021-06-02 10:50:00,30.98,31.2,30.96,31.17,398990.0,24.9076,25.0845,24.8916,25.0604,398990.0
2021-06-02 11:00:00,31.16,31.39,31.05,31.34,595284.0,25.0524,25.2373,24.9639,25.1971,595284.0
2021-06-02 11:10:00,31.34,31.34,31.11,31.15,446246.0,25.1971,25.1971,25.0122,25.0443,446246.0
2021-06-02 11:20:00,31.16,31.31,31.08,31.3,318689.0,25.0524,25.173,24.988,25.1649,318689.0
2021-06-02 11:30:00,31.31,31.34,31.16,31.18,238643.0,25.173,25.1971,25.0524,25.0684,238643.0
2021-06-02 11:40:00,31.17,31.25,31.13,31.15,184742.0,25.0604,25.1247,25.0282,25.0443,184742.0
2021-06-02 11:50:00,31.14,31.15,31.03,31.07,242652.0,25.0363,25.0443,24.9478,24.98,242652.0
2021-06-02 12:00:00,31.07,31.18,31.02,31.17,380587.0,24.98,25.0684,24.9398,25.0604,380587.0
2021-06-02 12:10:00,31.17,31.23,31.13,31.22,263833.0,25.0604,25.1086,25.0282,25.1006,263833.0
2021-06-02 12:20:00,31.21,31.27,31.21,31.23,279391.0,25.0926,25.1408,25.0926,25.1086,279391.0
2021-06-02 12:30:00,31.22,31.27,31.07,31.1,281043.0,25.1006,25.1408,24.98,25.0041,281043.0
2021-06-02 12:40:00,31.09,31.12,30.98,31.01,323811.0,24.9961,25.0202,24.9076,24.9318,323811.0
2021-06-02 12:50:00,31.01,31.13,30.98,31.11,319755.0,24.9318,25.0282,24.9076,25.0122,319755.0
2021-06-02 13:00:00,31.11,31.22,31.1,31.21,178580.0,25.0122,25.1006,25.0041,25.0926,178580.0
2021-06-02 13:10:00,31.21,31.22,31.01,31.02,328577.0,25.0926,25.1006,24.9318,24.9398,328577.0
2021-06-02 13:20:00,31.03,31.03,30.8,30.81,232844.0,24.9478,24.9478,24.7629,24.771,232844.0
2021-06-02 13:30:00,30.81,30.84,30.66,30.68,253573.0,24.771,24.7951,24.6504,24.6664,253573.0
2021-06-02 13:40:00,30.69,30.73,30.5,30.51,203106.0,24.6745,24.7066,24.5217,24.5298,203106.0
2021-06-02 13:50:00,30.52,30.68,30.51,30.68,219335.0,24.5378,24.6664,24.5298,24.6664,219335.0
2021-06-02 14:00:00,30.68,30.81,30.68,30.73,245046.0,24.6664,24.771,24.6664,24.7066,245046.0
2021-06-02 14:10:00,30.74,30.87,30.71,30.79,165447.0,24.7147,24.8192,24.6906,24.7549,165447.0
2021-06-02 14:20:00,30.79,30.94,30.79,30.87,151619.0,24.7549,24.8755,24.7549,24.8192,151619.0
2021-06-02 14:30:00,30.87,30.97,30.86,30.94,171476.0,24.8192,24.8996,24.8112,24.8755,171476.0
2021-06-02 14:40:00,30.95,31.1,30.92,31.05,169953.0,24.8835,25.0041,24.8594,24.9639,169953.0
2021-06-02 14:50:00,31.05,31.1,31.04,31.09,163439.0,24.9639,25.0041,24.9559,24.9961,163439.0
2021-06-02 15:00:00,31.09,31.11,30.97,31.06,222046.0,24.9961,25.0122,24.8996,24.972,222046.0
2021-06-02 15:10:00,31.06,31.13,31.05,31.08,124303.0,24.972,25.0282,24.9639,24.988,124303.0
2021-06-02 15:20:00,31.09,31.09,30.96,30.99,236746.0,24.9961,24.9961,24.8916,24.9157,236746.0
2021-06-02 15:30:00,30.99,31.01,30.9,30.9,209765.0,24.9157,24.9318,24.8433,24.8433,209765.0
2021-06-02 15:40:00,30.91,30.91,30.8,30.8,261552.0,24.8514,24.8514,24.7629,24.7629,261552.0
2021-06-02 15:50:00,30.8,30.88,30.76,30.8,1331604.0,24.7629,24.8272,24.7308,24.7629,1331604.0
2021-06-03 09:30:00,30.43,30.77,30.23,30.69,403147.0,24.4654,24.7388,24.3046,24.6745,403147.0
2021-06-03 09:40:00,30.71,30.86,30.47,30.61,245793.0,24.6906,24.8112,24.4976,24.6102,245793.0
2021-06-03 09:50:00,30.62,30.96,30.45,30.88,232417.0,24.6182,24.8916,24.4815,24.8272,232417.0
2021-06-03 10:00:00,30.89,31.26,30.86,31.16,405637.0,24.8353,25.1328,24.8112,25.0524,405637.0
2021-06-03 10:10:00,31.17,31.21,30.95,30.95,177606.0,25.0604,25.0926,24.8835,24.8835,177606.0
2021-06-03 10:20:00,30.96,31.09,30.94,31.03,108221.0,24.8916,24.9961,24.8755,24.9478,108221.0
2021-06-03 10:30:00,31.02,31.21,31.02,31.15,120919.0,24.9398,25.0926,24.9398,25.0443,120919.0
2021-06-03 10:40:00,31.16,31.27,31.1,31.21,153241.0,25.0524,25.1408,25.0041,25.0926,153241.0
2021-06-03 10:50:00,31.21,31.22,31.03,31.07,131366.0,25.0926,25.1006,24.9478,24.98,131366.0
2021-06-03 11:00:00,31.06,31.1,30.93,31.04,168401.0,24.972,25.0041,24.8674,24.9559,168401.0
2021-06-03 11:10:00,31.04,31.06,30.96,31.05,129616.0,24.9559,24.972,24.8916,24.9639,129616.0
2021-06-03 11:20:00,31.04,31.19,31.02,31.08,280858.0,24.9559,25.0765,24.9398,24.988,280858.0
2021-06-03 11:30:00,31.08,31.09,30.87,31.02,206914.0,24.988,24.9961,24.8192,24.9398,206914.0
2021-06-03 11:40:00,31.02,31.17,31.02,31.17,138863.0,24.9398,25.0604,24.9398,25.0604,138863.0
2021-06-03 11:50:00,31.17,31.19,31.08,31.16,88763.0,25.0604,25.0765,24.988,25.0524,88763.0
2021-06-03 12:00:00,31.15,31.26,31.14,31.25,120348.0,25.0443,25.1328,25.0363,25.1247,120348.0
2021-06-03 12:10:00,31.25,31.3,31.24,31.26,82055.0,25.1247,25.1649,25.1167,25.1328,82055.0
2021-06-03 12:20:00,31.26,31.29,31.15,31.2,348681.0,25.1328,25.1569,25.0443,25.0845,348681.0
2021-06-03 12:30:00,31.19,31.2,31.05,31.07,150074.0,25.0765,25.0845,24.9639,24.98,150074.0
2021-06-03 12:40:00,31.07,31.1,30.96,30.97,75923.0,24.98,25.0041,24.8916,24.8996,75923.0
2021-06-03 12:50:00,30.97,31.09,30.97,31.08,66877.0,24.8996,24.9961,24.8996,24.988,66877.0
2021-06-03 13:00:00,31.08,31.17,31.06,31.13,129258.0,24.988,25.0604,24.972,25.0282,129258.0
2021-06-03 13:10:00,31.14,31.18,31.09,31.16,78809.0,25.0363,25.0684,24.9961,25.0524,78809.0
2021-06-03 13:20:00,31.15,31.22,31.15,31.2,103277.0,25.0443,25.1006,25.0443,25.0845,103277.0
2021-06-03 13:30:00,31.2,31.2,31.11,31.17,97844.0,25.0845,25.0845,25.0122,25.0604,97844.0
2021-06-03 13:40:00,31.17,31.21,31.12,31.15,160062.0,25.0604,25.0926,25.0202,25.0443,160062.0
2021-06-03 13:50:00,31.15,31.24,31.13,31.23,109146.0,25.0443,25.1167,25.0282,25.1086,109146.0
2021-06-03 14:00:00,31.24,31.26,31.15,31.25,140020.0,25.1167,25.1328,25.0443,25.1247,140020.0
2021-06-03 14:10:00,31.25,31.27,31.15,31.21,120814.0,25.1247,25.1408,25.0443,25.0926,120814.0
2021-06-03 14:20:00,31.21,31.22,31.14,31.14,157588.0,25.0926,25.1006,25.0363,25.0363,157588.0
2021-06-03 14:30:00,31.15,31.19,31.1,31.13,121607.0,25.0443,25.0765,25.0041,25.0282,121607.0
2021-06-03 14:40:00,31.13,31.17,31.06,31.09,133109.0,25.0282,25.0604,24.972,24.9961,133109.0
2021-06-03 14:50:00,31.1,31.11,30.99,31.0,210091.0,25.0041,25.0122,24.9157,24.9237,210091.0
2021-06-03 15:00:00,30.99,31.0,30.87,30.9,258802.0,24.9157,24.9237,24.8192,24.8433,258802.0
2021-06-03 15:10:00,30.9,31.07,30.87,31.05,254581.0,24.8433,24.98,24.8192,24.9639,254581.0
2021-06-03 15:20:00,31.05,31.05,30.98,31.04,179494.0,24.9639,24.9639,24.9076,24.9559,179494.0
2021-06-03 15:30:00,31.04,31.1,31.0,31.01,176148.0,24.9559,25.0041,24.9237,24.9318,176148.0
2021-06-03 15:40:00,31.01,31.09,30.98,31.08,381754.0,24.9318,24.9961,24.9076,24.988,381754.0
2021-06-03 15:50:00,31.08,31.17,31.03,31.17,952426.0,24.988,25.0604,24.9478,25.0604,952426.0
2021-06-04 09:30:00,31.47,31.79,31.36,31.55,618388.0,25.3016,25.5589,25.2132,25.3659,618388.0
2021-06-04 09:40:00,31.56,31.63,31.36,31.39,419206.0,25.374,25.4302,25.2132,25.2373,419206.0
2021-06-04 09:50:00,31.39,31.42,31.14,31.19,217906.0,25.2373,25.2614,25.0363,25.0765,217906.0
2021-06-04 10:00:00,31.19,31.22,31.03,31.07,218806.0,25.0765,25.1006,24.9478,24.98,218806.0
2021-06-04 10:10:00,31.06,31.1,30.81,30.88,252799.0,24.972,25.0041,24.771,24.8272,252799.0
2021-06-04 10:20:00,30.88,31.06,30.87,31.06,216655.0,24.8272,24.972,24.8192,24.972,216655.0
2021-06-04 10:30:00,31.06,31.21,31.06,31.1,212313.0,24.972,25.0926,24.972,25.0041,212313.0
2021-06-04 10:40:00,31.11,31.11,30.86,30.99,198209.0,25.0122,25.0122,24.8112,24.9157,198209.0
2021-06-04 10:50:00,30.98,31.0,30.78,30.8,151057.0,24.9076,24.9237,24.7468,24.7629,151057.0
2021-06-04 11:00:00,30.79,30.81,30.7,30.79,123631.0,24.7549,24.771,24.6825,24.7549,123631.0
2021-06-04 11:10:00,30.79,30.85,30.73,30.74,126139.0,24.7549,24.8031,24.7066,24.7147,126139.0
2021-06-04 11:20:00,30.73,30.83,30.73,30.82,152396.0,24.7066,24.787,24.7066,24.779,152396.0
2021-06-04 11:30:00,30.81,30.83,30.73,30.81,93643.0,24.771,24.787,24.7066,24.771,93643.0
2021-06-04 11:40:00,30.8,30.81,30.74,30.76,84325.0,24.7629,24.771,24.7147,24.7308,84325.0
2021-06-04 11:50:00,30.77,30.81,30.75,30.8,75687.0,24.7388,24.771,24.7227,24.7629,75687.0
2021-06-04 12:00:00,30.79,30.89,30.78,30.88,102571.0,24.7549,24.8353,24.7468,24.8272,102571.0
2021-06-04 12:10:00,30.88,30.93,30.88,30.92,64838.0,24.8272,24.8674,24.8272,24.8594,64838.0
2021-06-04 12:20:00,30.91,30.93,30.83,30.92,83167.0,24.8514,24.8674,24.787,24.8594,83167.0
2021-06-04 12:30:00,30.92,30.94,30.86,30.9,170290.0,24.8594,24.8755,24.8112,24.8433,170290.0
2021-06-04 12:40:00,30.89,31.0,30.86,30.99,115198.0,24.8353,24.9237,24.8112,24.9157,115198.0
2021-06-04 12:50:00,31.0,31.18,30.98,31.17,148552.0,24.9237,25.0684,24.9076,25.0604,148552.0
2021-06-04 13:00:00,31.17,31.47,31.16,31.32,434417.0,25.0604,25.3016,25.0524,25.181,434417.0
2021-06-04 13:10:00,31.33,31.36,31.24,31.28,88132.0,25.189,25.2132,25.1167,25.1488,88132.0
2021-06-04 13:20:00,31.28,31.32,31.27,31.29,68837.0,25.1488,25.181,25.1408,25.1569,68837.0
2021-06-04 13:30:00,31.3,31.39,31.28,31.38,104101.0,25.1649,25.2373,25.1488,25.2292,104101.0
2021-06-04 13:40:00,31.38,31.4,31.3,31.33,108395.0,25.2292,25.2453,25.1649,25.189,108395.0
2021-06-04 13:50:00,31.32,31.38,31.31,31.33,116130.0,25.181,25.2292,25.173,25.189,116130.0
2021-06-04 14:00:00,31.33,31.33,31.24,31.3,96848.0,25.189,25.189,25.1167,25.1649,96848.0
2021-06-04 14:10:00,31.3,31.32,31.25,31.27,81669.0,25.1649,25.181,25.1247,25.1408,81669.0
2021-06-04 14:20:00,31.27,31.44,31.26,31.43,120600.0,25.1408,25.2775,25.1328,25.2694,120600.0
2021-06-04 14:30:00,31.43,31.49,31.42,31.48,165245.0,25.2694,25.3177,25.2614,25.3096,165245.0
2021-06-04 14:40:00,31.48,31.52,31.46,31.51,128163.0,25.3096,25.3418,25.2936,25.3338,128163.0
2021-06-04 14:50:00,31.51,31.51,31.45,31.49,131131.0,25.3338,25.3338,25.2855,25.3177,131131.0
2021-06-04 15:00:00,31.49,31.51,31.45,31.48,173499.0,25.3177,25.3338,25.2855,25.3096,173499.0
2021-06-04 15:10:00,31.47,31.57,31.46,31.56,125953.0,25.3016,25.382,25.2936,25.374,125953.0
2021-06-04 15:20:00,31.56,31.66,31.55,31.66,327249.0,25.374,25.4543,25.3659,25.4543,327249.0
2021-06-04 15:30:00,31.66,31.76,31.66,31.75,375509.0,25.4543,25.5347,25.4543,25.5267,375509.0
2021-06-04 15:40:00,31.76,31.79,31.69,31.78,528421.0,25.5347,25.5589,25.4785,25.5508,528421.0
2021-06-04 15:50:00,31.79,31.81,31.64,31.65,908509.0,25.5589,25.5749,25.4383,25.4463,908509.0
2021-06-07 09:30:00,31.51,31.99,31.34,31.65,533641.0,25.3338,25.7197,25.1971,25.4463,533641.0
2021-06-07 09:40:00,31.66,31.87,31.52,31.66,275820.0,25.4543,25.6232,25.3418,25.4543,275820.0
2021-06-07 09:50:00,31.62,31.7,31.41,31.58,210372.0,25.4222,25.4865,25.2534,25.39,210372.0
2021-06-07 10:00:00,31.58,31.59,31.28,31.46,261592.0,25.39,25.3981,25.1488,25.2936,261592.0
2021-06-07 10:10:00,31.46,31.51,31.37,31.42,136992.0,25.2936,25.3338,25.2212,25.2614,136992.0
2021-06-07 10:20:00,31.41,31.48,31.32,31.39,113633.0,25.2534,25.3096,25.181,25.2373,113633.0
2021-06-07 10:30:00,31.39,31.4,31.27,31.35,124840.0,25.2373,25.2453,25.1408,25.2051,124840.0
2021-06-07 10:40:00,31.36,31.39,31.22,31.27,182607.0,25.2132,25.2373,25.1006,25.1408,182607.0
2021-06-07 10:50:00,31.27,31.43,31.26,31.32,198779.0,25.1408,25.2694,25.1328,25.181,198779.0
2021-06-07 11:00:00,31.32,31.32,31.17,31.23,210316.0,25.181,25.181,25.0604,25.1086,210316.0
2021-06-07 11:10:00,31.22,31.27,31.16,31.21,141888.0,25.1006,25.1408,25.0524,25.0926,141888.0
2021-06-07 11:20:00,31.21,31.22,31.12,31.21,201124.0,25.0926,25.1006,25.0202,25.0926,201124.0
2021-06-07 11:30:00,31.21,31.28,31.18,31.26,130809.0,25.0926,25.1488,25.0684,25.1328,130809.0
2021-06-07 11:40:00,31.25,31.3,31.15,31.19,173106.0,25.1247,25.1649,25.0443,25.0765,173106.0
2021-06-07 11:50:00,31.19,31.2,31.14,31.17,142293.0,25.0765,25.0845,25.0363,25.0604,142293.0
2021-06-07 12:00:00,31.17,31.26,31.15,31.23,118768.0,25.0604,25.1328,25.0443,25.1086,118768.0
2021-06-07 12:10:00,31.23,31.28,31.22,31.27,75557.0,25.1086,25.1488,25.1006,25.1408,75557.0
2021-06-07 12:20:00,31.27,31.28,31.21,31.22,76820.0,25.1408,25.1488,25.0926,25.1006,76820.0
2021-06-07 12:30:00,31.22,31.25,31.17,31.2,144417.0,25.1006,25.1247,25.0604,25.0845,144417.0
2021-06-07 12:40:00,31.2,31.23,31.18,31.21,134908.0,25.0845,25.1086,25.0684,25.0926,134908.0
2021-06-07 12:50:00,31.21,31.26,31.19,31.2,163568.0,25.0926,25.1328,25.0765,25.0845,163568.0
2021-06-07 13:00:00,31.2,31.23,31.11,31.16,164381.0,25.0845,25.1086,25.0122,25.0524,164381.0
2021-06-07 13:10:00,31.16,31.19,31.14,31.17,81687.0,25.0524,25.0765,25.0363,25.0604,81687.0
2021-06-07 13:20:00,31.18,31.18,31.11,31.12,129977.0,25.0684,25.0684,25.0122,25.0202,129977.0
2021-06-07 13:30:00,31.12,31.13,31.01,31.02,228735.0,25.0202,25.0282,24.9318,24.9398,228735.0
2021-06-07 13:40:00,31.02,31.11,30.97,31.05,192806.0,24.9398,25.0122,24.8996,24.9639,192806.0
2021-06-07 13:50:00,31.05,31.1,31.0,31.01,122162.0,24.9639,25.0041,24.9237,24.9318,122162.0
2021-06-07 14:00:00,31.0,31.08,30.98,31.05,137765.0,24.9237,24.988,24.9076,24.9639,137765.0
2021-06-07 14:10:00,31.05,31.11,31.03,31.05,93528.0,24.9639,25.0122,24.9478,24.9639,93528.0
2021-06-07 14:20:00,31.05,31.08,30.98,31.03,96299.0,24.9639,24.988,24.9076,24.9478,96299.0
2021-06-07 14:30:00,31.02,31.08,31.0,31.0,130338.0,24.9398,24.988,24.9237,24.9237,130338.0
2021-06-07 14:40:00,31.0,31.01,30.89,30.93,233742.0,24.9237,24.9318,24.8353,24.8674,233742.0
2021-06-07 14:50:00,30.94,30.95,30.83,30.84,172775.0,24.8755,24.8835,24.787,24.7951,172775.0
2021-06-07 15:00:00,30.85,30.87,30.78,30.8,195003.0,24.8031,24.8192,24.7468,24.7629,195003.0
2021-06-07 15:10:00,30.8,30.8,30.71,30.77,293772.0,24.7629,24.7629,24.6906,24.7388,293772.0
2021-06-07 15:20:00,30.77,30.8,30.74,30.74,186415.0,24.7388,24.7629,24.7147,24.7147,186415.0
2021-06-07 15:30:00,30.75,30.79,30.66,30.78,402862.0,24.7227,24.7549,24.6504,24.7468,402862.0
2021-06-07 15:40:00,30.78,30.83,30.74,30.76,448841.0,24.7468,24.787,24.7147,24.7308,448841.0
2021-06-07 15:50:00,30.77,30.92,30.76,30.92,1100136.0,24.7388,24.8594,24.7308,24.8594,1100136.0
2021-06-08 09:30:00,30.7,30.75,30.11,30.13,540534.0,24.6825,24.7227,24.2082,24.2242,540534.0
2021-06-08 09:40:00,30.14,30.57,30.12,30.33,266991.0,24.2323,24.578,24.2162,24.385,266991.0
2021-06-08 09:50:00,30.33,30.34,30.12,30.32,308578.0,24.385,24.3931,24.2162,24.377,308578.0
2021-06-08 10:00:00,30.3,30.53,30.3,30.42,269058.0,24.3609,24.5458,24.3609,24.4574,269058.0
2021-06-08 10:10:00,30.43,30.64,30.42,30.6,345077.0,24.4654,24.6343,24.4574,24.6021,345077.0
2021-06-08 10:20:00,30.59,30.88,30.53,30.86,171141.0,24.5941,24.8272,24.5458,24.8112,171141.0
2021-06-08 10:30:00,30.87,30.99,30.82,30.92,184791.0,24.8192,24.9157,24.779,24.8594,184791.0
2021-06-08 10:40:00,30.92,31.0,30.9,30.92,147288.0,24.8594,24.9237,24.8433,24.8594,147288.0
2021-06-08 10:50:00,30.91,30.99,30.87,30.97,187619.0,24.8514,24.9157,24.8192,24.8996,187619.0
2021-06-08 11:00:00,30.96,31.02,30.88,30.97,147611.0,24.8916,24.9398,24.8272,24.8996,147611.0
2021-06-08 11:10:00,30.96,30.96,30.68,30.74,213317.0,24.8916,24.8916,24.6664,24.7147,213317.0
2021-06-08 11:20:00,30.73,30.8,30.64,30.77,177713.0,24.7066,24.7629,24.6343,24.7388,177713.0
2021-06-08 11:30:00,30.77,30.99,30.71,30.98,185213.0,24.7388,24.9157,24.6906,24.9076,185213.0
2021-06-08 11:40:00,30.98,31.12,30.95,31.08,394503.0,24.9076,25.0202,24.8835,24.988,394503.0
2021-06-08 11:50:00,31.08,31.09,31.0,31.05,319231.0,24.988,24.9961,24.9237,24.9639,319231.0
2021-06-08 12:00:00,31.05,31.07,30.98,31.05,110355.0,24.9639,24.98,24.9076,24.9639,110355.0
2021-06-08 12:10:00,31.04,31.09,31.01,31.04,101621.0,24.9559,24.9961,24.9318,24.9559,101621.0
2021-06-08 12:20:00,31.04,31.07,30.92,30.97,112659.0,24.9559,24.98,24.8594,24.8996,112659.0
2021-06-08 12:30:00,30.96,30.98,30.92,30.96,85511.0,24.8916,24.9076,24.8594,24.8916,85511.0
2021-06-08 12:40:00,30.96,30.98,30.86,30.91,80981.0,24.8916,24.9076,24.8112,24.8514,80981.0
2021-06-08 12:50:00,30.9,30.91,30.83,30.86,156568.0,24.8433,24.8514,24.787,24.8112,156568.0
2021-06-08 13:00:00,30.87,30.93,30.86,30.9,76985.0,24.8192,24.8674,24.8112,24.8433,76985.0
2021-06-08 13:10:00,30.9,30.94,30.86,30.86,86263.0,24.8433,24.8755,24.8112,24.8112,86263.0
2021-06-08 13:20:00,30.87,30.92,30.75,30.75,191132.0,24.8192,24.8594,24.7227,24.7227,191132.0
2021-06-08 13:30:00,30.75,30.83,30.73,30.8,113130.0,24.7227,24.787,24.7066,24.7629,113130.0
2021-06-08 13:40:00,30.79,30.84,30.76,30.77,106171.0,24.7549,24.7951,24.7308,24.7388,106171.0
2021-06-08 13:50:00,30.77,30.78,30.66,30.72,122687.0,24.7388,24.7468,24.6504,24.6986,122687.0
2021-06-08 14:00:00,30.72,30.79,30.71,30.75,125137.0,24.6986,24.7549,24.6906,24.7227,125137.0
2021-06-08 14:10:00,30.75,30.78,30.71,30.75,139955.0,24.7227,24.7468,24.6906,24.7227,139955.0
2021-06-08 14:20:00,30.75,30.76,30.68,30.75,156147.0,24.7227,24.7308,24.6664,24.7227,156147.0
2021-06-08 14:30:00,30.76,30.76,30.66,30.73,115199.0,24.7308,24.7308,24.6504,24.7066,115199.0
2021-06-08 14:40:00,30.72,30.75,30.68,30.74,187514.0,24.6986,24.7227,24.6664,24.7147,187514.0
2021-06-08 14:50:00,30.74,30.79,30.73,30.79,112097.0,24.7147,24.7549,24.7066,24.7549,112097.0
2021-06-08 15:00:00,30.79,30.83,30.75,30.83,156891.0,24.7549,24.787,24.7227,24.787,156891.0
2021-06-08 15:10:00,30.83,30.96,30.82,30.91,321556.0,24.787,24.8916,24.779,24.8514,321556.0
2021-06-08 15:20:00,30.91,30.94,30.86,30.88,201889.0,24.8514,24.8755,24.8112,24.8272,201889.0
2021-06-08 15:30:00,30.89,30.94,30.87,30.94,203789.0,24.8353,24.8755,24.8192,24.8755,203789.0
2021-06-08 15:40:00,30.94,30.95,30.77,30.79,314458.0,24.8755,24.8835,24.7388,24.7549,314458.0
2021-06-08 15:50:00,30.79,30.86,30.77,30.86,904752.0,24.7549,24.8112,24.7388,24.8112,904752.0
2021-06-09 09:30:00,30.93,31.18,30.69,30.76,331246.0,24.8674,25.0684,24.6745,24.7308,331246.0
2021-06-09 09:40:00,30.75,30.81,30.54,30.67,231912.0,24.7227,24.771,24.5539,24.6584,231912.0
2021-06-09 09:50:00,30.65,30.76,30.56,30.67,157130.0,24.6423,24.7308,24.57,24.6584,157130.0
2021-06-09 10:00:00,30.68,30.95,30.65,30.92,173927.0,24.6664,24.8835,24.6423,24.8594,173927.0
2021-06-09 10:10:00,30.93,30.95,30.62,30.64,157354.0,24.8674,24.8835,24.6182,24.6343,157354.0
2021-06-09 10:20:00,30.64,30.79,30.61,30.71,127736.0,24.6343,24.7549,24.6102,24.6906,127736.0
2021-06-09 10:30:00,30.72,30.75,30.52,30.64,210378.0,24.6986,24.7227,24.5378,24.6343,210378.0
2021-06-09 10:40:00,30.65,30.78,30.6,30.71,134982.0,24.6423,24.7468,24.6021,24.6906,134982.0
2021-06-09 10:50:00,30.71,30.75,30.5,30.51,161048.0,24.6906,24.7227,24.5217,24.5298,161048.0
2021-06-09 11:00:00,30.5,30.62,30.49,30.58,98662.0,24.5217,24.6182,24.5137,24.586,98662.0
2021-06-09 11:10:00,30.57,30.61,30.47,30.48,111526.0,24.578,24.6102,24.4976,24.5056,111526.0
2021-06-09 11:20:00,30.48,30.5,30.38,30.45,222221.0,24.5056,24.5217,24.4252,24.4815,222221.0
2021-06-09 11:30:00,30.45,30.47,30.38,30.43,42936.0,24.4815,24.4976,24.4252,24.4654,42936.0
2021-06-09 11:40:00,30.44,30.5,30.39,30.45,61386.0,24.4735,24.5217,24.4333,24.4815,61386.0
2021-06-09 11:50:00,30.45,30.52,30.36,30.4,159367.0,24.4815,24.5378,24.4092,24.4413,159367.0
2021-06-09 12:00:00,30.39,30.39,30.3,30.32,163315.0,24.4333,24.4333,24.3609,24.377,163315.0
2021-06-09 12:10:00,30.32,30.36,30.28,30.33,149691.0,24.377,24.4092,24.3448,24.385,149691.0
2021-06-09 12:20:00,30.33,30.42,30.32,30.37,112477.0,24.385,24.4574,24.377,24.4172,112477.0
2021-06-09 12:30:00,30.37,30.41,30.34,30.38,62532.0,24.4172,24.4494,24.3931,24.4252,62532.0
2021-06-09 12:40:00,30.37,30.45,30.37,30.41,109674.0,24.4172,24.4815,24.4172,24.4494,109674.0
2021-06-09 12:50:00,30.41,30.45,30.39,30.4,108788.0,24.4494,24.4815,24.4333,24.4413,108788.0
2021-06-09 13:00:00,30.4,30.47,30.38,30.41,110896.0,24.4413,24.4976,24.4252,24.4494,110896.0
2021-06-09 13:10:00,30.41,30.43,30.38,30.42,89218.0,24.4494,24.4654,24.4252,24.4574,89218.0
2021-06-09 13:20:00,30.43,30.45,30.33,30.34,131137.0,24.4654,24.4815,24.385,24.3931,131137.0
2021-06-09 13:30:00,30.33,30.38,30.31,30.34,93463.0,24.385,24.4252,24.369,24.3931,93463.0
2021-06-09 13:40:00,30.34,30.34,30.21,30.21,249221.0,24.3931,24.3931,24.2886,24.2886,249221.0
2021-06-09 13:50:00,30.21,30.26,30.21,30.25,105657.0,24.2886,24.3288,24.2886,24.3207,105657.0
2021-06-09 14:00:00,30.25,30.31,30.24,30.27,239839.0,24.3207,24.369,24.3127,24.3368,239839.0
2021-06-09 14:10:00,30.28,30.36,30.24,30.27,153061.0,24.3448,24.4092,24.3127,24.3368,153061.0
2021-06-09 14:20:00,30.26,30.31,30.23,30.29,142144.0,24.3288,24.369,24.3046,24.3529,142144.0
2021-06-09 14:30:00,30.29,30.3,30.22,30.24,91695.0,24.3529,24.3609,24.2966,24.3127,91695.0
2021-06-09 14:40:00,30.24,30.29,30.21,30.22,98389.0,24.3127,24.3529,24.2886,24.2966,98389.0
2021-06-09 14:50:00,30.23,30.23,30.14,30.17,203482.0,24.3046,24.3046,24.2323,24.2564,203482.0
2021-06-09 15:00:00,30.18,30.22,29.97,29.98,361017.0,24.2644,24.2966,24.0956,24.1036,361017.0
2021-06-09 15:10:00,29.98,30.04,29.96,29.96,256012.0,24.1036,24.1519,24.0876,24.0876,256012.0
2021-06-09 15:20:00,29.96,30.0,29.89,29.91,342876.0,24.0876,24.1197,24.0313,24.0474,342876.0
2021-06-09 15:30:00,29.9,29.9,29.79,29.83,451752.0,24.0393,24.0393,23.9509,23.983,451752.0
2021-06-09 15:40:00,29.82,29.92,29.82,29.88,587571.0,23.975,24.0554,23.975,24.0232,587571.0
2021-06-09 15:50:00,29.89,30.03,29.87,29.93,1282907.0,24.0313,24.1438,24.0152,24.0634,1282907.0
2021-06-10 09:30:00,30.56,30.63,30.21,30.27,493911.0,24.57,24.6262,24.2886,24.3368,493911.0
2021-06-10 09:40:00,30.27,30.47,30.19,30.21,203511.0,24.3368,24.4976,24.2725,24.2886,203511.0
2021-06-10 09:50:00,30.23,30.32,30.01,30.04,181700.0,24.3046,24.377,24.1278,24.1519,181700.0
2021-06-10 10:00:00,30.05,30.11,29.91,30.03,218043.0,24.1599,24.2082,24.0474,24.1438,218043.0
2021-06-10 10:10:00,30.01,30.03,29.82,29.89,156561.0,24.1278,24.1438,23.975,24.0313,156561.0
2021-06-10 10:20:00,29.9,29.97,29.82,29.91,195567.0,24.0393,24.0956,23.975,24.0474,195567.0
2021-06-10 10:30:00,29.91,29.92,29.7,29.76,269823.0,24.0474,24.0554,23.8785,23.9268,269823.0
2021-06-10 10:40:00,29.75,29.82,29.69,29.71,200029.0,23.9187,23.975,23.8705,23.8866,200029.0
2021-06-10 10:50:00,29.71,29.83,29.64,29.82,221386.0,23.8866,23.983,23.8303,23.975,221386.0
2021-06-10 11:00:00,29.82,29.93,29.78,29.9,113397.0,23.975,24.0634,23.9428,24.0393,113397.0
2021-06-10 11:10:00,29.9,29.94,29.82,29.84,153818.0,24.0393,24.0715,23.975,23.9911,153818.0
2021-06-10 11:20:00,29.82,29.85,29.71,29.74,102168.0,23.975,23.9991,23.8866,23.9107,102168.0
2021-06-10 11:30:00,29.74,29.76,29.68,29.73,120386.0,23.9107,23.9268,23.8624,23.9026,120386.0
2021-06-10 11:40:00,29.73,29.78,29.69,29.69,84646.0,23.9026,23.9428,23.8705,23.8705,84646.0
2021-06-10 11:50:00,29.7,29.75,29.68,29.69,65736.0,23.8785,23.9187,23.8624,23.8705,65736.0
2021-06-10 12:00:00,29.69,29.7,29.27,29.32,229742.0,23.8705,23.8785,23.5328,23.573,229742.0
2021-06-10 12:10:00,29.32,29.51,29.05,29.46,679106.0,23.573,23.7258,23.3559,23.6856,679106.0
2021-06-10 12:20:00,29.46,29.52,29.34,29.48,292057.0,23.6856,23.7338,23.5891,23.7016,292057.0
2021-06-10 12:30:00,29.49,29.65,29.43,29.63,255737.0,23.7097,23.8383,23.6614,23.8222,255737.0
2021-06-10 12:40:00,29.63,29.64,29.57,29.6,112754.0,23.8222,23.8303,23.774,23.7981,112754.0
2021-06-10 12:50:00,29.6,29.62,29.49,29.57,76354.0,23.7981,23.8142,23.7097,23.774,76354.0
2021-06-10 13:00:00,29.58,29.61,29.51,29.51,204703.0,23.782,23.8062,23.7258,23.7258,204703.0
2021-06-10 13:10:00,29.52,29.54,29.47,29.51,134608.0,23.7338,23.7499,23.6936,23.7258,134608.0
2021-06-10 13:20:00,29.51,29.52,29.38,29.38,267272.0,23.7258,23.7338,23.6213,23.6213,267272.0
2021-06-10 13:30:00,29.38,29.46,29.32,29.36,221056.0,23.6213,23.6856,23.573,23.6052,221056.0
2021-06-10 13:40:00,29.37,29.56,29.35,29.48,329985.0,23.6132,23.766,23.5971,23.7016,329985.0
2021-06-10 13:50:00,29.48,29.54,29.46,29.49,236878.0,23.7016,23.7499,23.6856,23.7097,236878.0
2021-06-10 14:00:00,29.49,29.6,29.48,29.6,301541.0,23.7097,23.7981,23.7016,23.7981,301541.0
2021-06-10 14:10:00,29.59,29.62,29.53,29.6,205737.0,23.7901,23.8142,23.7418,23.7981,205737.0
2021-06-10 14:20:00,29.6,29.6,29.52,29.55,97245.0,23.7981,23.7981,23.7338,23.7579,97245.0
2021-06-10 14:30:00,29.56,29.58,29.49,29.58,180762.0,23.766,23.782,23.7097,23.782,180762.0
2021-06-10 14:40:00,29.58,29.59,29.46,29.5,177561.0,23.782,23.7901,23.6856,23.7177,177561.0
2021-06-10 14:50:00,29.51,29.58,29.49,29.54,291724.0,23.7258,23.782,23.7097,23.7499,291724.0
2021-06-10 15:00:00,29.54,29.55,29.45,29.48,213316.0,23.7499,23.7579,23.6775,23.7016,213316.0
2021-06-10 15:10:00,29.48,29.5,29.44,29.5,194687.0,23.7016,23.7177,23.6695,23.7177,194687.0
2021-06-10 15:20:00,29.49,29.51,29.42,29.42,212038.0,23.7097,23.7258,23.6534,23.6534,212038.0
2021-06-10 15:30:00,29.42,29.49,29.38,29.48,443443.0,23.6534,23.7097,23.6213,23.7016,443443.0
2021-06-10 15:40:00,29.48,29.51,29.37,29.38,361807.0,23.7016,23.7258,23.6132,23.6213,361807.0
2021-06-10 15:50:00,29.39,29.49,29.34,29.39,1086515.0,23.6293,23.7097,23.5891,23.6293,1086515.0
2021-06-11 09:30:00,29.27,29.56,29.24,29.36,321795.0,23.806,24.0418,23.7816,23.8792,321795.0
2021-06-11 09:40:00,29.36,29.43,29.16,29.16,136565.0,23.8792,23.9361,23.7165,23.7165,136565.0
2021-06-11 09:50:00,29.15,29.37,29.11,29.31,154088.0,23.7084,23.8873,23.6758,23.8385,154088.0
2021-06-11 10:00:00,29.31,29.34,29.16,29.17,122200.0,23.8385,23.8629,23.7165,23.7246,122200.0
2021-06-11 10:10:00,29.17,29.24,29.11,29.21,164853.0,23.7246,23.7816,23.6758,23.7572,164853.0
2021-06-11 10:20:00,29.2,29.27,29.13,29.2,70614.0,23.749,23.806,23.6921,23.749,70614.0
2021-06-11 10:30:00,29.2,29.38,29.18,29.37,87835.0,23.749,23.8954,23.7328,23.8873,87835.0
2021-06-11 10:40:00,29.37,29.55,29.37,29.45,140560.0,23.8873,24.0337,23.8873,23.9524,140560.0
2021-06-11 10:50:00,29.45,29.56,29.43,29.49,102215.0,23.9524,24.0418,23.9361,23.9849,102215.0
2021-06-11 11:00:00,29.49,29.49,29.3,29.36,148573.0,23.9849,23.9849,23.8304,23.8792,148573.0
2021-06-11 11:10:00,29.36,29.38,29.25,29.27,73670.0,23.8792,23.8954,23.7897,23.806,73670.0
2021-06-11 11:20:00,29.27,29.38,29.25,29.37,100241.0,23.806,23.8954,23.7897,23.8873,100241.0
2021-06-11 11:30:00,29.38,29.4,29.3,29.35,96201.0,23.8954,23.9117,23.8304,23.871,96201.0
2021-06-11 11:40:00,29.34,29.34,29.28,29.31,49315.0,23.8629,23.8629,23.8141,23.8385,49315.0
2021-06-11 11:50:00,29.31,29.34,29.29,29.3,55537.0,23.8385,23.8629,23.8222,23.8304,55537.0
2021-06-11 12:00:00,29.3,29.34,29.29,29.3,49895.0,23.8304,23.8629,23.8222,23.8304,49895.0
2021-06-11 12:10:00,29.31,29.32,29.26,29.27,56591.0,23.8385,23.8466,23.7978,23.806,56591.0
2021-06-11 12:20:00,29.27,29.29,29.23,29.27,46370.0,23.806,23.8222,23.7734,23.806,46370.0
2021-06-11 12:30:00,29.27,29.3,29.23,29.25,50964.0,23.806,23.8304,23.7734,23.7897,50964.0
2021-06-11 12:40:00,29.25,29.3,29.22,29.29,72167.0,23.7897,23.8304,23.7653,23.8222,72167.0
2021-06-11 12:50:00,29.29,29.35,29.28,29.33,44500.0,23.8222,23.871,23.8141,23.8548,44500.0
2021-06-11 13:00:00,29.33,29.4,29.32,29.38,87455.0,23.8548,23.9117,23.8466,23.8954,87455.0
2021-06-11 13:10:00,29.38,29.4,29.35,29.36,53117.0,23.8954,23.9117,23.871,23.8792,53117.0
2021-06-11 13:20:00,29.36,29.39,29.34,29.34,57306.0,23.8792,23.9036,23.8629,23.8629,57306.0
2021-06-11 13:30:00,29.34,29.4,29.33,29.35,58390.0,23.8629,23.9117,23.8548,23.871,58390.0
2021-06-11 13:40:00,29.34,29.35,29.3,29.3,42878.0,23.8629,23.871,23.8304,23.8304,42878.0
2021-06-11 13:50:00,29.3,29.32,29.29,29.3,74885.0,23.8304,23.8466,23.8222,23.8304,74885.0
2021-06-11 14:00:00,29.31,29.34,29.29,29.3,68761.0,23.8385,23.8629,23.8222,23.8304,68761.0
2021-06-11 14:10:00,29.31,29.34,29.29,29.3,100074.0,23.8385,23.8629,23.8222,23.8304,100074.0
2021-06-11 14:20:00,29.31,29.31,29.23,29.31,98277.0,23.8385,23.8385,23.7734,23.8385,98277.0
2021-06-11 14:30:00,29.31,29.31,29.25,29.27,65295.0,23.8385,23.8385,23.7897,23.806,65295.0
2021-06-11 14:40:00,29.27,29.34,29.26,29.34,133747.0,23.806,23.8629,23.7978,23.8629,133747.0
2021-06-11 14:50:00,29.34,29.38,29.31,29.38,102592.0,23.8629,23.8954,23.8385,23.8954,102592.0
2021-06-11 15:00:00,29.38,29.4,29.33,29.37,142041.0,23.8954,23.9117,23.8548,23.8873,142041.0
2021-06-11 15:10:00,29.37,29.38,29.29,29.3,82092.0,23.8873,23.8954,23.8222,23.8304,82092.0
2021-06-11 15:20:00,29.3,29.35,29.29,29.31,340872.0,23.8304,23.871,23.8222,23.8385,340872.0
2021-06-11 15:30:00,29.31,29.36,29.3,29.32,236593.0,23.8385,23.8792,23.8304,23.8466,236593.0
2021-06-11 15:40:00,29.31,29.32,29.2,29.23,219774.0,23.8385,23.8466,23.749,23.7734,219774.0
2021-06-11 15:50:00,29.23,29.3,29.22,29.29,671955.0,23.7734,23.8304,23.7653,23.8222,671955.0
2021-06-14 09:30:00,29.62,29.85,29.56,29.61,554408.0,24.0906,24.2777,24.0418,24.0825,554408.0
2021-06-14 09:40:00,29.6,29.83,29.52,29.74,341329.0,24.0744,24.2614,24.0093,24.1882,341329.0
2021-06-14 09:50:00,29.73,29.78,29.6,29.73,191063.0,24.1801,24.2208,24.0744,24.1801,191063.0
2021-06-14 10:00:00,29.72,29.72,29.53,29.61,137648.0,24.172,24.172,24.0174,24.0825,137648.0
2021-06-14 10:10:00,29.61,29.74,29.59,29.73,96861.0,24.0825,24.1882,24.0662,24.1801,96861.0
2021-06-14 10:20:00,29.72,29.86,29.72,29.8,173877.0,24.172,24.2858,24.172,24.237,173877.0
2021-06-14 10:30:00,29.8,29.95,29.8,29.82,274177.0,24.237,24.359,24.237,24.2533,274177.0
2021-06-14 10:40:00,29.83,29.84,29.66,29.69,184655.0,24.2614,24.2696,24.1232,24.1476,184655.0
2021-06-14 10:50:00,29.7,29.76,29.66,29.66,88062.0,24.1557,24.2045,24.1232,24.1232,88062.0
2021-06-14 11:00:00,29.66,29.69,29.57,29.63,103424.0,24.1232,24.1476,24.05,24.0988,103424.0
2021-06-14 11:10:00,29.62,29.66,29.55,29.59,88976.0,24.0906,24.1232,24.0337,24.0662,88976.0
2021-06-14 11:20:00,29.58,29.59,29.47,29.52,93049.0,24.0581,24.0662,23.9686,24.0093,93049.0
2021-06-14 11:30:00,29.52,29.55,29.31,29.32,73584.0,24.0093,24.0337,23.8385,23.8466,73584.0
2021-06-14 11:40:00,29.33,29.44,29.32,29.42,88304.0,23.8548,23.9442,23.8466,23.928,88304.0
2021-06-14 11:50:00,29.41,29.43,29.32,29.34,126710.0,23.9198,23.9361,23.8466,23.8629,126710.0
2021-06-14 12:00:00,29.34,29.36,29.22,29.24,89433.0,23.8629,23.8792,23.7653,23.7816,89433.0
2021-06-14 12:10:00,29.24,29.28,29.23,29.26,48613.0,23.7816,23.8141,23.7734,23.7978,48613.0
2021-06-14 12:20:00,29.26,29.26,29.09,29.1,125308.0,23.7978,23.7978,23.6596,23.6677,125308.0
2021-06-14 12:30:00,29.09,29.09,29.03,29.07,98531.0,23.6596,23.6596,23.6108,23.6433,98531.0
2021-06-14 12:40:00,29.07,29.11,29.02,29.04,138022.0,23.6433,23.6758,23.6027,23.6189,138022.0
2021-06-14 12:50:00,29.04,29.12,29.03,29.05,87025.0,23.6189,23.684,23.6108,23.6271,87025.0
2021-06-14 13:00:00,29.05,29.07,28.96,29.03,203825.0,23.6271,23.6433,23.5539,23.6108,203825.0
2021-06-14 13:10:00,29.03,29.11,29.0,29.02,144217.0,23.6108,23.6758,23.5864,23.6027,144217.0
2021-06-14 13:20:00,29.03,29.05,28.98,29.04,71187.0,23.6108,23.6271,23.5701,23.6189,71187.0
2021-06-14 13:30:00,29.03,29.06,28.97,28.99,104332.0,23.6108,23.6352,23.562,23.5783,104332.0
2021-06-14 13:40:00,28.99,29.07,28.97,29.01,129949.0,23.5783,23.6433,23.562,23.5945,129949.0
2021-06-14 13:50:00,29.02,29.02,28.92,28.92,109310.0,23.6027,23.6027,23.5213,23.5213,109310.0
2021-06-14 14:00:00,28.91,28.91,28.76,28.81,396656.0,23.5132,23.5132,23.3912,23.4319,396656.0
2021-06-14 14:10:00,28.82,28.9,28.81,28.87,145710.0,23.44,23.5051,23.4319,23.4807,145710.0
2021-06-14 14:20:00,28.86,28.9,28.8,28.84,155314.0,23.4725,23.5051,23.4237,23.4563,155314.0
2021-06-14 14:30:00,28.84,28.87,28.77,28.82,159103.0,23.4563,23.4807,23.3993,23.44,159103.0
2021-06-14 14:40:00,28.82,28.91,28.81,28.87,159640.0,23.44,23.5132,23.4319,23.4807,159640.0
2021-06-14 14:50:00,28.87,28.88,28.81,28.84,90976.0,23.4807,23.4888,23.4319,23.4563,90976.0
2021-06-14 15:00:00,28.83,28.86,28.79,28.8,109472.0,23.4481,23.4725,23.4156,23.4237,109472.0
2021-06-14 15:10:00,28.8,28.85,28.79,28.82,92388.0,23.4237,23.4644,23.4156,23.44,92388.0
2021-06-14 15:20:00,28.81,28.89,28.77,28.77,159779.0,23.4319,23.4969,23.3993,23.3993,159779.0
2021-06-14 15:30:00,28.77,28.89,28.76,28.89,344496.0,23.3993,23.4969,23.3912,23.4969,344496.0
2021-06-14 15:40:00,28.88,28.91,28.85,28.89,224469.0,23.4888,23.5132,23.4644,23.4969,224469.0
2021-06-14 15:50:00,28.89,28.98,28.85,28.98,709491.0,23.4969,23.5701,23.4644,23.5701,709491.0
2021-06-15 09:30:00,29.07,29.48,29.01,29.3,305394.0,23.6433,23.9768,23.5945,23.8304,305394.0
2021-06-15 09:40:00,29.3,29.58,29.26,29.54,264146.0,23.8304,24.0581,23.7978,24.0256,264146.0
2021-06-15 09:50:00,29.53,29.56,29.34,29.52,176370.0,24.0174,24.0418,23.8629,24.0093,176370.0
2021-06-15 10:00:00,29.52,29.74,29.51,29.7,169568.0,24.0093,24.1882,24.0012,24.1557,169568.0
2021-06-15 10:10:00,29.7,29.71,29.37,29.54,247384.0,24.1557,24.1638,23.8873,24.0256,247384.0
2021-06-15 10:20:00,29.54,29.6,29.26,29.3,186553.0,24.0256,24.0744,23.7978,23.8304,186553.0
2021-06-15 10:30:00,29.3,29.35,29.23,29.35,158216.0,23.8304,23.871,23.7734,23.871,158216.0
2021-06-15 10:40:00,29.36,29.36,29.27,29.34,71774.0,23.8792,23.8792,23.806,23.8629,71774.0
2021-06-15 10:50:00,29.35,29.4,29.29,29.3,113869.0,23.871,23.9117,23.8222,23.8304,113869.0
2021-06-15 11:00:00,29.3,29.39,29.23,29.38,106968.0,23.8304,23.9036,23.7734,23.8954,106968.0
2021-06-15 11:10:00,29.37,29.41,29.33,29.39,78563.0,23.8873,23.9198,23.8548,23.9036,78563.0
2021-06-15 11:20:00,29.39,29.41,29.29,29.3,75232.0,23.9036,23.9198,23.8222,23.8304,75232.0
2021-06-15 11:30:00,29.3,29.31,29.09,29.12,100216.0,23.8304,23.8385,23.6596,23.684,100216.0
2021-06-15 11:40:00,29.12,29.19,29.06,29.14,152425.0,23.684,23.7409,23.6352,23.7002,152425.0
2021-06-15 11:50:00,29.14,29.16,29.04,29.07,61148.0,23.7002,23.7165,23.6189,23.6433,61148.0
2021-06-15 12:00:00,29.07,29.12,29.04,29.09,72250.0,23.6433,23.684,23.6189,23.6596,72250.0
2021-06-15 12:10:00,29.09,29.18,29.09,29.17,74996.0,23.6596,23.7328,23.6596,23.7246,74996.0
2021-06-15 12:20:00,29.17,29.25,29.16,29.22,64687.0,23.7246,23.7897,23.7165,23.7653,64687.0
2021-06-15 12:30:00,29.23,29.26,29.17,29.21,106424.0,23.7734,23.7978,23.7246,23.7572,106424.0
2021-06-15 12:40:00,29.21,29.26,29.19,29.25,56100.0,23.7572,23.7978,23.7409,23.7897,56100.0
2021-06-15 12:50:00,29.25,29.31,29.24,29.26,64619.0,23.7897,23.8385,23.7816,23.7978,64619.0
2021-06-15 13:00:00,29.26,29.35,29.23,29.34,70553.0,23.7978,23.871,23.7734,23.8629,70553.0
2021-06-15 13:10:00,29.33,29.36,29.29,29.34,49834.0,23.8548,23.8792,23.8222,23.8629,49834.0
2021-06-15 13:20:00,29.33,29.4,29.33,29.38,58697.0,23.8548,23.9117,23.8548,23.8954,58697.0
2021-06-15 13:30:00,29.38,29.42,29.37,29.39,50148.0,23.8954,23.928,23.8873,23.9036,50148.0
2021-06-15 13:40:00,29.4,29.43,29.35,29.39,64690.0,23.9117,23.9361,23.871,23.9036,64690.0
2021-06-15 13:50:00,29.38,29.43,29.36,29.4,116066.0,23.8954,23.9361,23.8792,23.9117,116066.0
2021-06-15 14:00:00,29.4,29.49,29.39,29.47,92979.0,23.9117,23.9849,23.9036,23.9686,92979.0
2021-06-15 14:10:00,29.48,29.57,29.46,29.56,128916.0,23.9768,24.05,23.9605,24.0418,128916.0
2021-06-15 14:20:00,29.57,29.63,29.49,29.59,109020.0,24.05,24.0988,23.9849,24.0662,109020.0
2021-06-15 14:30:00,29.59,29.59,29.48,29.48,63045.0,24.0662,24.0662,23.9768,23.9768,63045.0
2021-06-15 14:40:00,29.49,29.53,29.47,29.52,163439.0,23.9849,24.0174,23.9686,24.0093,163439.0
2021-06-15 14:50:00,29.53,29.57,29.51,29.56,78083.0,24.0174,24.05,24.0012,24.0418,78083.0
2021-06-15 15:00:00,29.55,29.6,29.53,29.55,104462.0,24.0337,24.0744,24.0174,24.0337,104462.0
2021-06-15 15:10:00,29.55,29.62,29.55,29.61,89245.0,24.0337,24.0906,24.0337,24.0825,89245.0
2021-06-15 15:20:00,29.61,29.63,29.56,29.62,219505.0,24.0825,24.0988,24.0418,24.0906,219505.0
2021-06-15 15:30:00,29.62,29.62,29.49,29.55,530407.0,24.0906,24.0906,23.9849,24.0337,530407.0
2021-06-15 15:40:00,29.55,29.64,29.55,29.62,349393.0,24.0337,24.1069,24.0337,24.0906,349393.0
2021-06-15 15:50:00,29.62,29.71,29.59,29.59,894173.0,24.0906,24.1638,24.0662,24.0662,894173.0
2021-06-16 09:30:00,29.27,29.33,28.93,28.97,311980.0,23.806,23.8548,23.5295,23.562,311980.0
2021-06-16 09:40:00,28.97,29.03,28.86,28.91,238626.0,23.562,23.6108,23.4725,23.5132,238626.0
2021-06-16 09:50:00,28.91,29.03,28.85,28.94,262561.0,23.5132,23.6108,23.4644,23.5376,262561.0
2021-06-16 10:00:00,28.93,28.99,28.82,28.97,247333.0,23.5295,23.5783,23.44,23.562,247333.0
2021-06-16 10:10:00,28.98,29.11,28.97,29.08,151961.0,23.5701,23.6758,23.562,23.6514,151961.0
2021-06-16 10:20:00,29.07,29.13,29.01,29.03,107247.0,23.6433,23.6921,23.5945,23.6108,107247.0
2021-06-16 10:30:00,29.03,29.2,29.03,29.2,255267.0,23.6108,23.749,23.6108,23.749,255267.0
2021-06-16 10:40:00,29.2,29.35,29.18,29.31,207061.0,23.749,23.871,23.7328,23.8385,207061.0
2021-06-16 10:50:00,29.31,29.36,29.07,29.11,146640.0,23.8385,23.8792,23.6433,23.6758,146640.0
2021-06-16 11:00:00,29.11,29.31,29.1,29.2,142642.0,23.6758,23.8385,23.6677,23.749,142642.0
2021-06-16 11:10:00,29.2,29.24,29.15,29.21,114232.0,23.749,23.7816,23.7084,23.7572,114232.0
2021-06-16 11:20:00,29.21,29.33,29.17,29.31,110965.0,23.7572,23.8548,23.7246,23.8385,110965.0
2021-06-16 11:30:00,29.32,29.44,29.26,29.4,133780.0,23.8466,23.9442,23.7978,23.9117,133780.0
2021-06-16 11:40:00,29.41,29.42,29.3,29.37,123301.0,23.9198,23.928,23.8304,23.8873,123301.0
2021-06-16 11:50:00,29.37,29.46,29.36,29.41,146356.0,23.8873,23.9605,23.8792,23.9198,146356.0
2021-06-16 12:00:00,29.42,29.56,29.38,29.38,224545.0,23.928,24.0418,23.8954,23.8954,224545.0
2021-06-16 12:10:00,29.38,29.39,29.0,29.02,386805.0,23.8954,23.9036,23.5864,23.6027,386805.0
2021-06-16 12:20:00,29.01,29.06,28.95,29.02,178709.0,23.5945,23.6352,23.5457,23.6027,178709.0
2021-06-16 12:30:00,29.03,29.03,28.91,28.93,121561.0,23.6108,23.6108,23.5132,23.5295,121561.0
2021-06-16 12:40:00,28.92,28.97,28.87,28.89,133753.0,23.5213,23.562,23.4807,23.4969,133753.0
2021-06-16 12:50:00,28.89,28.9,28.75,28.8,281959.0,23.4969,23.5051,23.3831,23.4237,281959.0
2021-06-16 13:00:00,28.79,28.8,28.55,28.58,445100.0,23.4156,23.4237,23.2204,23.2448,445100.0
2021-06-16 13:10:00,28.6,28.68,28.56,28.58,177955.0,23.2611,23.3261,23.2285,23.2448,177955.0
2021-06-16 13:20:00,28.58,28.7,28.52,28.68,206046.0,23.2448,23.3424,23.196,23.3261,206046.0
2021-06-16 13:30:00,28.68,28.8,28.68,28.79,95448.0,23.3261,23.4237,23.3261,23.4156,95448.0
2021-06-16 13:40:00,28.8,28.84,28.79,28.8,100805.0,23.4237,23.4563,23.4156,23.4237,100805.0
2021-06-16 13:50:00,28.79,28.86,28.74,28.84,169850.0,23.4156,23.4725,23.3749,23.4563,169850.0
2021-06-16 14:00:00,28.83,29.01,28.54,28.92,286403.0,23.4481,23.5945,23.2123,23.5213,286403.0
2021-06-16 14:10:00,28.91,29.08,28.72,28.76,203893.0,23.5132,23.6514,23.3587,23.3912,203893.0
2021-06-16 14:20:00,28.75,28.96,28.71,28.92,95702.0,23.3831,23.5539,23.3505,23.5213,95702.0
2021-06-16 14:30:00,28.91,29.06,28.76,28.95,154063.0,23.5132,23.6352,23.3912,23.5457,154063.0
2021-06-16 14:40:00,28.95,28.96,28.66,28.7,173375.0,23.5457,23.5539,23.3099,23.3424,173375.0
2021-06-16 14:50:00,28.7,28.87,28.67,28.82,114876.0,23.3424,23.4807,23.318,23.44,114876.0
2021-06-16 15:00:00,28.81,28.93,28.77,28.93,138390.0,23.4319,23.5295,23.3993,23.5295,138390.0
2021-06-16 15:10:00,28.93,29.15,28.93,29.15,188257.0,23.5295,23.7084,23.5295,23.7084,188257.0
2021-06-16 15:20:00,29.15,29.19,29.09,29.09,164318.0,23.7084,23.7409,23.6596,23.6596,164318.0
2021-06-16 15:30:00,29.09,29.14,29.04,29.13,137973.0,23.6596,23.7002,23.6189,23.6921,137973.0
2021-06-16 15:40:00,29.12,29.15,29.05,29.12,239282.0,23.684,23.7084,23.6271,23.684,239282.0
2021-06-16 15:50:00,29.11,29.14,29.04,29.06,740285.0,23.6758,23.7002,23.6189,23.6352,740285.0
2021-06-17 09:30:00,28.97,29.33,28.86,29.33,312556.0,23.562,23.8548,23.4725,23.8548,312556.0
2021-06-17 09:40:00,29.33,29.33,28.89,28.91,158110.0,23.8548,23.8548,23.4969,23.5132,158110.0
2021-06-17 09:50:00,28.92,29.03,28.83,28.88,166800.0,23.5213,23.6108,23.4481,23.4888,166800.0
2021-06-17 10:00:00,28.89,29.01,28.68,28.76,224048.0,23.4969,23.5945,23.3261,23.3912,224048.0
2021-06-17 10:10:00,28.76,28.82,28.71,28.77,221341.0,23.3912,23.44,23.3505,23.3993,221341.0
2021-06-17 10:20:00,28.77,28.79,28.54,28.55,375819.0,23.3993,23.4156,23.2123,23.2204,375819.0
2021-06-17 10:30:00,28.55,28.57,28.3,28.34,442411.0,23.2204,23.2367,23.0171,23.0496,442411.0
2021-06-17 10:40:00,28.35,28.43,28.22,28.22,311785.0,23.0577,23.1228,22.952,22.952,311785.0
2021-06-17 10:50:00,28.22,28.3,28.08,28.12,448445.0,22.952,23.0171,22.8381,22.8707,448445.0
2021-06-17 11:00:00,28.11,28.12,27.76,27.79,464655.0,22.8625,22.8707,22.5779,22.6023,464655.0
2021-06-17 11:10:00,27.8,27.84,27.6,27.7,558057.0,22.6104,22.6429,22.4477,22.5291,558057.0
2021-06-17 11:20:00,27.7,27.79,27.56,27.74,423884.0,22.5291,22.6023,22.4152,22.5616,423884.0
2021-06-17 11:30:00,27.75,27.82,27.54,27.69,739690.0,22.5697,22.6267,22.3989,22.5209,739690.0
2021-06-17 11:40:00,27.7,27.7,27.54,27.58,249901.0,22.5291,22.5291,22.3989,22.4315,249901.0
2021-06-17 11:50:00,27.58,27.58,27.28,27.35,492098.0,22.4315,22.4315,22.1875,22.2444,492098.0
2021-06-17 12:00:00,27.35,27.64,27.34,27.59,526444.0,22.2444,22.4803,22.2363,22.4396,526444.0
2021-06-17 12:10:00,27.58,27.59,27.31,27.33,303851.0,22.4315,22.4396,22.2119,22.2281,303851.0
2021-06-17 12:20:00,27.33,27.36,27.22,27.25,335963.0,22.2281,22.2525,22.1387,22.1631,335963.0
2021-06-17 12:30:00,27.25,27.36,27.15,27.36,305771.0,22.1631,22.2525,22.0817,22.2525,305771.0
2021-06-17 12:40:00,27.36,27.44,27.23,27.42,459513.0,22.2525,22.3176,22.1468,22.3013,459513.0
2021-06-17 12:50:00,27.41,27.51,27.29,27.44,323132.0,22.2932,22.3745,22.1956,22.3176,323132.0
2021-06-17 13:00:00,27.44,27.57,27.38,27.57,282500.0,22.3176,22.4233,22.2688,22.4233,282500.0
2021-06-17 13:10:00,27.58,27.61,27.43,27.57,145919.0,22.4315,22.4559,22.3095,22.4233,145919.0
2021-06-17 13:20:00,27.58,27.62,27.47,27.56,104536.0,22.4315,22.464,22.342,22.4152,104536.0
2021-06-17 13:30:00,27.56,27.69,27.53,27.64,168270.0,22.4152,22.5209,22.3908,22.4803,168270.0
2021-06-17 13:40:00,27.64,27.8,27.57,27.77,239645.0,22.4803,22.6104,22.4233,22.586,239645.0
2021-06-17 13:50:00,27.77,27.77,27.65,27.72,123913.0,22.586,22.586,22.4884,22.5453,123913.0
2021-06-17 14:00:00,27.72,27.73,27.56,27.57,215736.0,22.5453,22.5535,22.4152,22.4233,215736.0
2021-06-17 14:10:00,27.57,27.68,27.54,27.64,236094.0,22.4233,22.5128,22.3989,22.4803,236094.0
2021-06-17 14:20:00,27.64,27.66,27.56,27.63,151854.0,22.4803,22.4965,22.4152,22.4721,151854.0
2021-06-17 14:30:00,27.63,27.63,27.47,27.48,165602.0,22.4721,22.4721,22.342,22.3501,165602.0
2021-06-17 14:40:00,27.48,27.5,27.41,27.45,189577.0,22.3501,22.3664,22.2932,22.3257,189577.0
2021-06-17 14:50:00,27.44,27.5,27.39,27.45,183319.0,22.3176,22.3664,22.2769,22.3257,183319.0
2021-06-17 15:00:00,27.45,27.53,27.41,27.51,193194.0,22.3257,22.3908,22.2932,22.3745,193194.0
2021-06-17 15:10:00,27.5,27.52,27.39,27.49,312348.0,22.3664,22.3827,22.2769,22.3583,312348.0
2021-06-17 15:20:00,27.49,27.53,27.42,27.44,442073.0,22.3583,22.3908,22.3013,22.3176,442073.0
2021-06-17 15:30:00,27.44,27.71,27.43,27.71,317315.0,22.3176,22.5372,22.3095,22.5372,317315.0
2021-06-17 15:40:00,27.71,27.73,27.56,27.6,340388.0,22.5372,22.5535,22.4152,22.4477,340388.0
2021-06-17 15:50:00,27.6,27.68,27.57,27.58,979320.0,22.4477,22.5128,22.4233,22.4315,979320.0
2021-06-18 09:30:00,26.85,27.36,26.67,26.9,1805087.0,21.8377,22.2525,21.6913,21.8784,1805087.0
2021-06-18 09:40:00,26.91,27.16,26.82,27.07,801615.0,21.8865,22.0899,21.8133,22.0167,801615.0
2021-06-18 09:50:00,27.06,27.36,26.97,27.36,697270.0,22.0085,22.2525,21.9353,22.2525,697270.0
2021-06-18 10:00:00,27.36,27.44,27.16,27.21,495226.0,22.2525,22.3176,22.0899,22.1305,495226.0
2021-06-18 10:10:00,27.21,27.27,27.05,27.08,390016.0,22.1305,22.1793,22.0004,22.0248,390016.0
2021-06-18 10:20:00,27.08,27.17,26.93,27.01,504702.0,22.0248,22.098,21.9028,21.9679,504702.0
2021-06-18 10:30:00,27.01,27.05,26.86,26.96,226630.0,21.9679,22.0004,21.8459,21.9272,226630.0
2021-06-18 10:40:00,26.95,27.01,26.81,27.0,182817.0,21.9191,21.9679,21.8052,21.9597,182817.0
2021-06-18 10:50:00,27.0,27.15,26.99,27.13,223212.0,21.9597,22.0817,21.9516,22.0655,223212.0
2021-06-18 11:00:00,27.13,27.2,27.07,27.16,230876.0,22.0655,22.1224,22.0167,22.0899,230876.0
2021-06-18 11:10:00,27.16,27.36,27.16,27.22,114727.0,22.0899,22.2525,22.0899,22.1387,114727.0
2021-06-18 11:20:00,27.21,27.33,27.12,27.16,325390.0,22.1305,22.2281,22.0573,22.0899,325390.0
2021-06-18 11:30:00,27.16,27.23,27.14,27.14,233497.0,22.0899,22.1468,22.0736,22.0736,233497.0
2021-06-18 11:40:00,27.15,27.2,27.11,27.14,96132.0,22.0817,22.1224,22.0492,22.0736,96132.0
2021-06-18 11:50:00,27.14,27.19,27.06,27.08,226794.0,22.0736,22.1143,22.0085,22.0248,226794.0
2021-06-18 12:00:00,27.08,27.1,27.02,27.09,112478.0,22.0248,22.0411,21.976,22.0329,112478.0
2021-06-18 12:10:00,27.08,27.11,27.0,27.07,90589.0,22.0248,22.0492,21.9597,22.0167,90589.0
2021-06-18 12:20:00,27.07,27.11,27.01,27.05,120502.0,22.0167,22.0492,21.9679,22.0004,120502.0
2021-06-18 12:30:00,27.05,27.06,26.88,26.93,146956.0,22.0004,22.0085,21.8621,21.9028,146956.0
2021-06-18 12:40:00,26.93,26.98,26.9,26.96,83118.0,21.9028,21.9435,21.8784,21.9272,83118.0
2021-06-18 12:50:00,26.96,26.97,26.81,26.82,138052.0,21.9272,21.9353,21.8052,21.8133,138052.0
2021-06-18 13:00:00,26.81,26.86,26.8,26.84,132146.0,21.8052,21.8459,21.7971,21.8296,132146.0
2021-06-18 13:10:00,26.83,26.86,26.77,26.82,131467.0,21.8215,21.8459,21.7727,21.8133,131467.0
2021-06-18 13:20:00,26.81,26.84,26.74,26.76,140593.0,21.8052,21.8296,21.7483,21.7645,140593.0
2021-06-18 13:30:00,26.75,26.85,26.71,26.81,117874.0,21.7564,21.8377,21.7239,21.8052,117874.0
2021-06-18 13:40:00,26.82,26.89,26.81,26.86,95966.0,21.8133,21.8703,21.8052,21.8459,95966.0
2021-06-18 13:50:00,26.85,26.94,26.81,26.94,108050.0,21.8377,21.9109,21.8052,21.9109,108050.0
2021-06-18 14:00:00,26.94,27.02,26.9,26.99,127930.0,21.9109,21.976,21.8784,21.9516,127930.0
2021-06-18 14:10:00,26.99,27.0,26.94,26.96,97444.0,21.9516,21.9597,21.9109,21.9272,97444.0
2021-06-18 14:20:00,26.96,26.97,26.88,26.92,100338.0,21.9272,21.9353,21.8621,21.8947,100338.0
2021-06-18 14:30:00,26.92,26.93,26.79,26.84,135958.0,21.8947,21.9028,21.7889,21.8296,135958.0
2021-06-18 14:40:00,26.84,26.84,26.8,26.82,120817.0,21.8296,21.8296,21.7971,21.8133,120817.0
2021-06-18 14:50:00,26.83,26.89,26.8,26.8,202387.0,21.8215,21.8703,21.7971,21.7971,202387.0
2021-06-18 15:00:00,26.81,26.9,26.72,26.75,194335.0,21.8052,21.8784,21.732,21.7564,194335.0
2021-06-18 15:10:00,26.75,26.92,26.75,26.89,165214.0,21.7564,21.8947,21.7564,21.8703,165214.0
2021-06-18 15:20:00,26.89,26.94,26.84,26.85,141894.0,21.8703,21.9109,21.8296,21.8377,141894.0
2021-06-18 15:30:00,26.85,26.98,26.83,26.98,247324.0,21.8377,21.9435,21.8215,21.9435,247324.0
2021-06-18 15:40:00,26.97,26.98,26.76,26.79,361076.0,21.9353,21.9435,21.7645,21.7889,361076.0
2021-06-18 15:50:00,26.8,26.95,26.73,26.76,1196598.0,21.7971,21.9191,21.7401,21.7645,1196598.0
2021-06-21 09:30:00,27.2,27.76,27.18,27.71,513257.0,22.1224,22.5779,22.1061,22.5372,513257.0
2021-06-21 09:40:00,27.7,27.76,27.55,27.76,247935.0,22.5291,22.5779,22.4071,22.5779,247935.0
2021-06-21 09:50:00,27.75,27.75,27.5,27.51,214670.0,22.5697,22.5697,22.3664,22.3745,214670.0
2021-06-21 10:00:00,27.52,27.86,27.51,27.83,176442.0,22.3827,22.6592,22.3745,22.6348,176442.0
2021-06-21 10:10:00,27.82,27.97,27.8,27.95,279742.0,22.6267,22.7487,22.6104,22.7324,279742.0
2021-06-21 10:20:00,27.94,27.99,27.88,27.94,169084.0,22.7243,22.7649,22.6755,22.7243,169084.0
2021-06-21 10:30:00,27.94,27.97,27.77,27.79,143495.0,22.7243,22.7487,22.586,22.6023,143495.0
2021-06-21 10:40:00,27.81,27.85,27.74,27.82,157653.0,22.6185,22.6511,22.5616,22.6267,157653.0
2021-06-21 10:50:00,27.82,27.85,27.73,27.81,115041.0,22.6267,22.6511,22.5535,22.6185,115041.0
2021-06-21 11:00:00,27.8,27.81,27.46,27.55,207621.0,22.6104,22.6185,22.3339,22.4071,207621.0
2021-06-21 11:10:00,27.55,27.74,27.53,27.74,176906.0,22.4071,22.5616,22.3908,22.5616,176906.0
2021-06-21 11:20:00,27.74,27.8,27.68,27.7,141169.0,22.5616,22.6104,22.5128,22.5291,141169.0
2021-06-21 11:30:00,27.71,27.85,27.71,27.81,123567.0,22.5372,22.6511,22.5372,22.6185,123567.0
2021-06-21 11:40:00,27.82,27.87,27.76,27.85,175947.0,22.6267,22.6673,22.5779,22.6511,175947.0
2021-06-21 11:50:00,27.85,27.92,27.84,27.86,112550.0,22.6511,22.708,22.6429,22.6592,112550.0
2021-06-21 12:00:00,27.86,27.92,27.86,27.88,103026.0,22.6592,22.708,22.6592,22.6755,103026.0
2021-06-21 12:10:00,27.88,28.0,27.87,27.96,122640.0,22.6755,22.7731,22.6673,22.7405,122640.0
2021-06-21 12:20:00,27.96,27.98,27.9,27.96,142193.0,22.7405,22.7568,22.6917,22.7405,142193.0
2021-06-21 12:30:00,27.97,27.98,27.88,27.89,113266.0,22.7487,22.7568,22.6755,22.6836,113266.0
2021-06-21 12:40:00,27.9,27.95,27.84,27.94,93515.0,22.6917,22.7324,22.6429,22.7243,93515.0
2021-06-21 12:50:00,27.94,27.98,27.91,27.93,54189.0,22.7243,22.7568,22.6999,22.7161,54189.0
2021-06-21 13:00:00,27.94,28.01,27.93,27.94,278840.0,22.7243,22.7812,22.7161,22.7243,278840.0
2021-06-21 13:10:00,27.94,28.1,27.89,28.07,231829.0,22.7243,22.8544,22.6836,22.83,231829.0
2021-06-21 13:20:00,28.07,28.08,27.97,28.03,130171.0,22.83,22.8381,22.7487,22.7975,130171.0
2021-06-21 13:30:00,28.03,28.26,28.02,28.23,169153.0,22.7975,22.9845,22.7893,22.9601,169153.0
2021-06-21 13:40:00,28.24,28.34,28.21,28.28,401477.0,22.9683,23.0496,22.9439,23.0008,401477.0
2021-06-21 13:50:00,28.28,28.36,28.27,28.35,145053.0,23.0008,23.0659,22.9927,23.0577,145053.0
2021-06-21 14:00:00,28.35,28.42,28.29,28.32,244054.0,23.0577,23.1147,23.0089,23.0333,244054.0
2021-06-21 14:10:00,28.32,28.49,28.32,28.46,156891.0,23.0333,23.1716,23.0333,23.1472,156891.0
2021-06-21 14:20:00,28.45,28.45,28.34,28.38,261881.0,23.1391,23.1391,23.0496,23.0821,261881.0
2021-06-21 14:30:00,28.37,28.42,28.33,28.34,107086.0,23.074,23.1147,23.0415,23.0496,107086.0
2021-06-21 14:40:00,28.34,28.36,28.28,28.3,278289.0,23.0496,23.0659,23.0008,23.0171,278289.0
2021-06-21 14:50:00,28.3,28.44,28.29,28.44,102269.0,23.0171,23.1309,23.0089,23.1309,102269.0
2021-06-21 15:00:00,28.43,28.49,28.4,28.46,143946.0,23.1228,23.1716,23.0984,23.1472,143946.0
2021-06-21 15:10:00,28.46,28.49,28.4,28.44,146844.0,23.1472,23.1716,23.0984,23.1309,146844.0
2021-06-21 15:20:00,28.44,28.5,28.35,28.5,258934.0,23.1309,23.1797,23.0577,23.1797,258934.0
2021-06-21 15:30:00,28.5,28.61,28.48,28.53,405318.0,23.1797,23.2692,23.1635,23.2041,405318.0
2021-06-21 15:40:00,28.53,28.59,28.4,28.57,465660.0,23.2041,23.2529,23.0984,23.2367,465660.0
2021-06-21 15:50:00,28.58,28.63,28.5,28.59,1197230.0,23.2448,23.2855,23.1797,23.2529,1197230.0
2021-06-22 09:30:00,28.4,28.5,27.86,28.12,511886.0,23.0984,23.1797,22.6592,22.8707,511886.0
2021-06-22 09:40:00,28.13,28.62,28.09,28.61,409322.0,22.8788,23.2773,22.8463,23.2692,409322.0
2021-06-22 09:50:00,28.6,28.61,28.24,28.4,261183.0,23.2611,23.2692,22.9683,23.0984,261183.0
2021-06-22 10:00:00,28.39,28.4,28.09,28.25,258561.0,23.0903,23.0984,22.8463,22.9764,258561.0
2021-06-22 10:10:00,28.26,28.36,28.2,28.35,437996.0,22.9845,23.0659,22.9357,23.0577,437996.0
2021-06-22 10:20:00,28.34,28.35,28.22,28.24,84354.0,23.0496,23.0577,22.952,22.9683,84354.0
2021-06-22 10:30:00,28.25,28.29,28.13,28.18,134406.0,22.9764,23.0089,22.8788,22.9195,134406.0
2021-06-22 10:40:00,28.18,28.33,28.17,28.31,123864.0,22.9195,23.0415,22.9113,23.0252,123864.0
2021-06-22 10:50:00,28.3,28.37,28.26,28.35,169150.0,23.0171,23.074,22.9845,23.0577,169150.0
2021-06-22 11:00:00,28.34,28.41,28.29,28.41,126475.0,23.0496,23.1065,23.0089,23.1065,126475.0
2021-06-22 11:10:00,28.41,28.41,28.32,28.36,157628.0,23.1065,23.1065,23.0333,23.0659,157628.0
2021-06-22 11:20:00,28.36,28.37,28.2,28.21,108421.0,23.0659,23.074,22.9357,22.9439,108421.0
2021-06-22 11:30:00,28.21,28.25,28.09,28.1,84661.0,22.9439,22.9764,22.8463,22.8544,84661.0
2021-06-22 11:40:00,28.1,28.12,28.05,28.09,136162.0,22.8544,22.8707,22.8137,22.8463,136162.0
2021-06-22 11:50:00,28.09,28.16,28.07,28.1,73998.0,22.8463,22.9032,22.83,22.8544,73998.0
2021-06-22 12:00:00,28.1,28.2,28.06,28.07,66264.0,22.8544,22.9357,22.8219,22.83,66264.0
2021-06-22 12:10:00,28.07,28.08,28.0,28.08,56272.0,22.83,22.8381,22.7731,22.8381,56272.0
2021-06-22 12:20:00,28.08,28.14,28.04,28.13,69059.0,22.8381,22.8869,22.8056,22.8788,69059.0
2021-06-22 12:30:00,28.13,28.18,28.11,28.17,82654.0,22.8788,22.9195,22.8625,22.9113,82654.0
2021-06-22 12:40:00,28.17,28.2,28.13,28.2,55022.0,22.9113,22.9357,22.8788,22.9357,55022.0
2021-06-22 12:50:00,28.19,28.25,28.18,28.23,52623.0,22.9276,22.9764,22.9195,22.9601,52623.0
2021-06-22 13:00:00,28.24,28.32,28.23,28.3,102139.0,22.9683,23.0333,22.9601,23.0171,102139.0
2021-06-22 13:10:00,28.3,28.36,28.29,28.3,88293.0,23.0171,23.0659,23.0089,23.0171,88293.0
2021-06-22 13:20:00,28.3,28.33,28.28,28.33,65328.0,23.0171,23.0415,23.0008,23.0415,65328.0
2021-06-22 13:30:00,28.33,28.36,28.29,28.3,64814.0,23.0415,23.0659,23.0089,23.0171,64814.0
2021-06-22 13:40:00,28.3,28.34,28.29,28.33,65730.0,23.0171,23.0496,23.0089,23.0415,65730.0
2021-06-22 13:50:00,28.34,28.35,28.31,28.34,62151.0,23.0496,23.0577,23.0252,23.0496,62151.0
2021-06-22 14:00:00,28.34,28.36,28.26,28.27,88332.0,23.0496,23.0659,22.9845,22.9927,88332.0
2021-06-22 14:10:00,28.27,28.35,28.23,28.34,84081.0,22.9927,23.0577,22.9601,23.0496,84081.0
2021-06-22 14:20:00,28.34,28.45,28.33,28.43,132919.0,23.0496,23.1391,23.0415,23.1228,132919.0
2021-06-22 14:30:00,28.42,28.5,28.42,28.5,78284.0,23.1147,23.1797,23.1147,23.1797,78284.0
2021-06-22 14:40:00,28.5,28.51,28.46,28.51,104323.0,23.1797,23.1879,23.1472,23.1879,104323.0
2021-06-22 14:50:00,28.51,28.55,28.49,28.53,99825.0,23.1879,23.2204,23.1716,23.2041,99825.0
2021-06-22 15:00:00,28.54,28.63,28.53,28.61,132502.0,23.2123,23.2855,23.2041,23.2692,132502.0
2021-06-22 15:10:00,28.61,28.67,28.59,28.67,112691.0,23.2692,23.318,23.2529,23.318,112691.0
2021-06-22 15:20:00,28.67,28.68,28.59,28.66,145141.0,23.318,23.3261,23.2529,23.3099,145141.0
2021-06-22 15:30:00,28.66,28.7,28.6,28.66,232385.0,23.3099,23.3424,23.2611,23.3099,232385.0
2021-06-22 15:40:00,28.66,28.68,28.62,28.65,358433.0,23.3099,23.3261,23.2773,23.3017,358433.0
2021-06-22 15:50:00,28.64,28.7,28.54,28.55,707684.0,23.2936,23.3424,23.2123,23.2204,707684.0
2021-06-23 09:30:00,28.87,29.65,28.84,29.59,633685.0,23.4807,24.115,23.4563,24.0662,633685.0
2021-06-23 09:40:00,29.6,29.72,29.45,29.71,389371.0,24.0744,24.172,23.9524,24.1638,389371.0
2021-06-23 09:50:00,29.73,29.91,29.67,29.68,485108.0,24.1801,24.3265,24.1313,24.1394,485108.0
2021-06-23 10:00:00,29.68,29.8,29.59,29.79,179230.0,24.1394,24.237,24.0662,24.2289,179230.0
2021-06-23 10:10:00,29.79,29.84,29.56,29.66,180079.0,24.2289,24.2696,24.0418,24.1232,180079.0
2021-06-23 10:20:00,29.66,29.66,29.5,29.58,318748.0,24.1232,24.1232,23.993,24.0581,318748.0
2021-06-23 10:30:00,29.59,29.76,29.51,29.58,350797.0,24.0662,24.2045,24.0012,24.0581,350797.0
2021-06-23 10:40:00,29.57,29.63,29.55,29.57,274453.0,24.05,24.0988,24.0337,24.05,274453.0
2021-06-23 10:50:00,29.57,29.6,29.5,29.55,218449.0,24.05,24.0744,23.993,24.0337,218449.0
2021-06-23 11:00:00,29.54,29.57,29.34,29.46,248138.0,24.0256,24.05,23.8629,23.9605,248138.0
2021-06-23 11:10:00,29.45,29.53,29.43,29.49,214338.0,23.9524,24.0174,23.9361,23.9849,214338.0
2021-06-23 11:20:00,29.49,29.53,29.36,29.39,128788.0,23.9849,24.0174,23.8792,23.9036,128788.0
2021-06-23 11:30:00,29.39,29.39,29.21,29.33,202683.0,23.9036,23.9036,23.7572,23.8548,202683.0
2021-06-23 11:40:00,29.32,29.43,29.32,29.42,167748.0,23.8466,23.9361,23.8466,23.928,167748.0
2021-06-23 11:50:00,29.42,29.45,29.39,29.42,91014.0,23.928,23.9524,23.9036,23.928,91014.0
2021-06-23 12:00:00,29.42,29.47,29.37,29.44,110447.0,23.928,23.9686,23.8873,23.9442,110447.0
2021-06-23 12:10:00,29.44,29.47,29.36,29.37,79396.0,23.9442,23.9686,23.8792,23.8873,79396.0
2021-06-23 12:20:00,29.37,29.42,29.35,29.4,109267.0,23.8873,23.928,23.871,23.9117,109267.0
2021-06-23 12:30:00,29.4,29.44,29.2,29.21,148240.0,23.9117,23.9442,23.749,23.7572,148240.0
2021-06-23 12:40:00,29.21,29.26,29.14,29.16,108150.0,23.7572,23.7978,23.7002,23.7165,108150.0
2021-06-23 12:50:00,29.15,29.17,29.07,29.13,162601.0,23.7084,23.7246,23.6433,23.6921,162601.0
2021-06-23 13:00:00,29.13,29.25,29.12,29.21,119222.0,23.6921,23.7897,23.684,23.7572,119222.0
2021-06-23 13:10:00,29.21,29.24,29.13,29.13,96974.0,23.7572,23.7816,23.6921,23.6921,96974.0
2021-06-23 13:20:00,29.14,29.19,29.1,29.14,96902.0,23.7002,23.7409,23.6677,23.7002,96902.0
2021-06-23 13:30:00,29.15,29.24,29.11,29.21,117357.0,23.7084,23.7816,23.6758,23.7572,117357.0
2021-06-23 13:40:00,29.21,29.26,29.17,29.24,187521.0,23.7572,23.7978,23.7246,23.7816,187521.0
2021-06-23 13:50:00,29.24,29.31,29.24,29.3,63422.0,23.7816,23.8385,23.7816,23.8304,63422.0
2021-06-23 14:00:00,29.3,29.32,29.22,29.26,132953.0,23.8304,23.8466,23.7653,23.7978,132953.0
2021-06-23 14:10:00,29.26,29.28,29.19,29.2,111677.0,23.7978,23.8141,23.7409,23.749,111677.0
2021-06-23 14:20:00,29.19,29.23,29.15,29.18,81797.0,23.7409,23.7734,23.7084,23.7328,81797.0
2021-06-23 14:30:00,29.17,29.17,29.03,29.07,87458.0,23.7246,23.7246,23.6108,23.6433,87458.0
2021-06-23 14:40:00,29.07,29.11,29.05,29.1,72711.0,23.6433,23.6758,23.6271,23.6677,72711.0
2021-06-23 14:50:00,29.1,29.23,29.09,29.23,105763.0,23.6677,23.7734,23.6596,23.7734,105763.0
2021-06-23 15:00:00,29.22,29.22,29.16,29.18,115260.0,23.7653,23.7653,23.7165,23.7328,115260.0
2021-06-23 15:10:00,29.18,29.2,29.1,29.14,153288.0,23.7328,23.749,23.6677,23.7002,153288.0
2021-06-23 15:20:00,29.14,29.21,29.12,29.19,136095.0,23.7002,23.7572,23.684,23.7409,136095.0
2021-06-23 15:30:00,29.19,29.27,29.17,29.27,190598.0,23.7409,23.806,23.7246,23.806,190598.0
2021-06-23 15:40:00,29.26,29.31,29.18,29.2,505635.0,23.7978,23.8385,23.7328,23.749,505635.0
2021-06-23 15:50:00,29.19,29.23,29.1,29.1,915964.0,23.7409,23.7734,23.6677,23.6677,915964.0
2021-06-24 09:30:00,29.11,29.22,28.77,29.04,375095.0,23.6758,23.7653,23.3993,23.6189,375095.0
2021-06-24 09:40:00,29.04,29.21,28.95,29.04,153376.0,23.6189,23.7572,23.5457,23.6189,153376.0
2021-06-24 09:50:00,29.05,29.05,28.78,28.8,148501.0,23.6271,23.6271,23.4075,23.4237,148501.0
2021-06-24 10:00:00,28.8,28.83,28.64,28.74,231835.0,23.4237,23.4481,23.2936,23.3749,231835.0
2021-06-24 10:10:00,28.74,28.99,28.69,28.99,127067.0,23.3749,23.5783,23.3343,23.5783,127067.0
2021-06-24 10:20:00,28.98,29.11,28.95,29.05,115176.0,23.5701,23.6758,23.5457,23.6271,115176.0
2021-06-24 10:30:00,29.05,29.1,29.02,29.08,158069.0,23.6271,23.6677,23.6027,23.6514,158069.0
2021-06-24 10:40:00,29.09,29.24,29.09,29.23,213058.0,23.6596,23.7816,23.6596,23.7734,213058.0
2021-06-24 10:50:00,29.24,29.31,29.2,29.3,229974.0,23.7816,23.8385,23.749,23.8304,229974.0
2021-06-24 11:00:00,29.31,29.44,29.31,29.44,229016.0,23.8385,23.9442,23.8385,23.9442,229016.0
2021-06-24 11:10:00,29.45,29.59,29.4,29.59,128134.0,23.9524,24.0662,23.9117,24.0662,128134.0
2021-06-24 11:20:00,29.59,29.62,29.45,29.5,176302.0,24.0662,24.0906,23.9524,23.993,176302.0
2021-06-24 11:30:00,29.5,29.56,29.48,29.55,127684.0,23.993,24.0418,23.9768,24.0337,127684.0
2021-06-24 11:40:00,29.55,29.61,29.49,29.5,113071.0,24.0337,24.0825,23.9849,23.993,113071.0
2021-06-24 11:50:00,29.5,29.52,29.43,29.49,124064.0,23.993,24.0093,23.9361,23.9849,124064.0
2021-06-24 12:00:00,29.49,29.49,29.41,29.43,99310.0,23.9849,23.9849,23.9198,23.9361,99310.0
2021-06-24 12:10:00,29.43,29.46,29.4,29.45,96611.0,23.9361,23.9605,23.9117,23.9524,96611.0
2021-06-24 12:20:00,29.45,29.54,29.37,29.53,108704.0,23.9524,24.0256,23.8873,24.0174,108704.0
2021-06-24 12:30:00,29.52,29.52,29.45,29.52,317328.0,24.0093,24.0093,23.9524,24.0093,317328.0
2021-06-24 12:40:00,29.53,29.62,29.52,29.61,186639.0,24.0174,24.0906,24.0093,24.0825,186639.0
2021-06-24 12:50:00,29.61,29.66,29.59,29.61,58155.0,24.0825,24.1232,24.0662,24.0825,58155.0
2021-06-24 13:00:00,29.6,29.63,29.57,29.57,60026.0,24.0744,24.0988,24.05,24.05,60026.0
2021-06-24 13:10:00,29.57,29.6,29.52,29.54,120435.0,24.05,24.0744,24.0093,24.0256,120435.0
2021-06-24 13:20:00,29.54,29.55,29.47,29.48,105056.0,24.0256,24.0337,23.9686,23.9768,105056.0
2021-06-24 13:30:00,29.48,29.5,29.36,29.4,307935.0,23.9768,23.993,23.8792,23.9117,307935.0
2021-06-24 13:40:00,29.4,29.42,29.36,29.4,393421.0,23.9117,23.928,23.8792,23.9117,393421.0
2021-06-24 13:50:00,29.4,29.53,29.39,29.51,180475.0,23.9117,24.0174,23.9036,24.0012,180475.0
2021-06-24 14:00:00,29.51,29.57,29.47,29.49,162900.0,24.0012,24.05,23.9686,23.9849,162900.0
2021-06-24 14:10:00,29.49,29.55,29.47,29.54,88939.0,23.9849,24.0337,23.9686,24.0256,88939.0
2021-06-24 14:20:00,29.54,29.64,29.53,29.63,69913.0,24.0256,24.1069,24.0174,24.0988,69913.0
2021-06-24 14:30:00,29.63,29.71,29.61,29.71,71838.0,24.0988,24.1638,24.0825,24.1638,71838.0
2021-06-24 14:40:00,29.7,29.72,29.65,29.68,124141.0,24.1557,24.172,24.115,24.1394,124141.0
2021-06-24 14:50:00,29.67,29.72,29.67,29.68,160172.0,24.1313,24.172,24.1313,24.1394,160172.0
2021-06-24 15:00:00,29.68,29.7,29.55,29.55,140917.0,24.1394,24.1557,24.0337,24.0337,140917.0
2021-06-24 15:10:00,29.55,29.64,29.55,29.63,388949.0,24.0337,24.1069,24.0337,24.0988,388949.0
2021-06-24 15:20:00,29.63,29.64,29.56,29.59,138556.0,24.0988,24.1069,24.0418,24.0662,138556.0
2021-06-24 15:30:00,29.59,29.75,29.56,29.73,397759.0,24.0662,24.1964,24.0418,24.1801,397759.0
2021-06-24 15:40:00,29.74,29.75,29.66,29.7,358651.0,24.1882,24.1964,24.1232,24.1557,358651.0
2021-06-24 15:50:00,29.7,29.76,29.65,29.75,931634.0,24.1557,24.2045,24.115,24.1964,931634.0
2021-06-25 09:30:00,29.74,29.99,29.51,29.55,458822.0,24.1882,24.3916,24.0012,24.0337,458822.0
2021-06-25 09:40:00,29.53,29.61,29.28,29.55,379637.0,24.0174,24.0825,23.8141,24.0337,379637.0
2021-06-25 09:50:00,29.54,29.76,29.51,29.61,100655.0,24.0256,24.2045,24.0012,24.0825,100655.0
2021-06-25 10:00:00,29.61,29.68,29.54,29.68,90570.0,24.0825,24.1394,24.0256,24.1394,90570.0
2021-06-25 10:10:00,29.68,29.82,29.63,29.69,174911.0,24.1394,24.2533,24.0988,24.1476,174911.0
2021-06-25 10:20:00,29.69,29.69,29.46,29.47,86463.0,24.1476,24.1476,23.9605,23.9686,86463.0
2021-06-25 10:30:00,29.47,29.57,29.47,29.54,89056.0,23.9686,24.05,23.9686,24.0256,89056.0
2021-06-25 10:40:00,29.53,29.6,29.46,29.57,129683.0,24.0174,24.0744,23.9605,24.05,129683.0
2021-06-25 10:50:00,29.57,29.65,29.56,29.6,74136.0,24.05,24.115,24.0418,24.0744,74136.0
2021-06-25 11:00:00,29.6,29.63,29.55,29.58,96158.0,24.0744,24.0988,24.0337,24.0581,96158.0
2021-06-25 11:10:00,29.57,29.62,29.51,29.62,87666.0,24.05,24.0906,24.0012,24.0906,87666.0
2021-06-25 11:20:00,29.62,29.64,29.57,29.63,40773.0,24.0906,24.1069,24.05,24.0988,40773.0
2021-06-25 11:30:00,29.63,29.68,29.62,29.65,57044.0,24.0988,24.1394,24.0906,24.115,57044.0
2021-06-25 11:40:00,29.65,29.68,29.62,29.62,55153.0,24.115,24.1394,24.0906,24.0906,55153.0
2021-06-25 11:50:00,29.62,29.64,29.6,29.63,38730.0,24.0906,24.1069,24.0744,24.0988,38730.0
2021-06-25 12:00:00,29.62,29.82,29.62,29.82,64534.0,24.0906,24.2533,24.0906,24.2533,64534.0
2021-06-25 12:10:00,29.82,29.84,29.73,29.75,334942.0,24.2533,24.2696,24.1801,24.1964,334942.0
2021-06-25 12:20:00,29.74,29.77,29.69,29.69,193622.0,24.1882,24.2126,24.1476,24.1476,193622.0
2021-06-25 12:30:00,29.7,29.75,29.68,29.73,59327.0,24.1557,24.1964,24.1394,24.1801,59327.0
2021-06-25 12:40:00,29.74,29.75,29.71,29.73,66194.0,24.1882,24.1964,24.1638,24.1801,66194.0
2021-06-25 12:50:00,29.74,29.75,29.66,29.67,70338.0,24.1882,24.1964,24.1232,24.1313,70338.0
2021-06-25 13:00:00,29.67,29.69,29.56,29.65,132646.0,24.1313,24.1476,24.0418,24.115,132646.0
2021-06-25 13:10:00,29.65,29.65,29.56,29.56,44025.0,24.115,24.115,24.0418,24.0418,44025.0
2021-06-25 13:20:00,29.56,29.57,29.52,29.53,43756.0,24.0418,24.05,24.0093,24.0174,43756.0
2021-06-25 13:30:00,29.53,29.53,29.48,29.5,67439.0,24.0174,24.0174,23.9768,23.993,67439.0
2021-06-25 13:40:00,29.5,29.53,29.48,29.5,60951.0,23.993,24.0174,23.9768,23.993,60951.0
2021-06-25 13:50:00,29.5,29.54,29.47,29.54,64063.0,23.993,24.0256,23.9686,24.0256,64063.0
2021-06-25 14:00:00,29.53,29.54,29.47,29.51,60947.0,24.0174,24.0256,23.9686,24.0012,60947.0
2021-06-25 14:10:00,29.51,29.57,29.5,29.55,52002.0,24.0012,24.05,23.993,24.0337,52002.0
2021-06-25 14:20:00,29.55,29.6,29.53,29.6,124986.0,24.0337,24.0744,24.0174,24.0744,124986.0
2021-06-25 14:30:00,29.6,29.63,29.55,29.61,458772.0,24.0744,24.0988,24.0337,24.0825,458772.0
2021-06-25 14:40:00,29.62,29.65,29.58,29.64,74440.0,24.0906,24.115,24.0581,24.1069,74440.0
2021-06-25 14:50:00,29.64,29.73,29.64,29.73,117622.0,24.1069,24.1801,24.1069,24.1801,117622.0
2021-06-25 15:00:00,29.73,29.75,29.68,29.75,171206.0,24.1801,24.1964,24.1394,24.1964,171206.0
2021-06-25 15:10:00,29.75,29.83,29.74,29.83,164070.0,24.1964,24.2614,24.1882,24.2614,164070.0
2021-06-25 15:20:00,29.83,29.86,29.78,29.86,172775.0,24.2614,24.2858,24.2208,24.2858,172775.0
2021-06-25 15:30:00,29.86,29.89,29.82,29.88,405181.0,24.2858,24.3102,24.2533,24.3021,405181.0
2021-06-25 15:40:00,29.89,29.89,29.79,29.8,304753.0,24.3102,24.3102,24.2289,24.237,304753.0
2021-06-25 15:50:00,29.8,29.87,29.74,29.76,765897.0,24.237,24.294,24.1882,24.2045,765897.0
2021-06-28 09:30:00,29.6,29.68,28.76,28.77,503617.0,24.0744,24.1394,23.3912,23.3993,503617.0
2021-06-28 09:40:00,28.78,28.78,28.27,28.44,428943.0,23.4075,23.4075,22.9927,23.1309,428943.0
2021-06-28 09:50:00,28.43,28.64,28.38,28.6,470412.0,23.1228,23.2936,23.0821,23.2611,470412.0
2021-06-28 10:00:00,28.6,28.6,28.35,28.35,391040.0,23.2611,23.2611,23.0577,23.0577,391040.0
2021-06-28 10:10:00,28.35,28.39,28.07,28.32,541581.0,23.0577,23.0903,22.83,23.0333,541581.0
2021-06-28 10:20:00,28.31,28.43,28.23,28.3,130677.0,23.0252,23.1228,22.9601,23.0171,130677.0
2021-06-28 10:30:00,28.31,28.31,28.17,28.25,195088.0,23.0252,23.0252,22.9113,22.9764,195088.0
2021-06-28 10:40:00,28.25,28.48,28.25,28.47,307546.0,22.9764,23.1635,22.9764,23.1553,307546.0
2021-06-28 10:50:00,28.48,28.8,28.46,28.79,222670.0,23.1635,23.4237,23.1472,23.4156,222670.0
2021-06-28 11:00:00,28.79,28.84,28.7,28.74,168793.0,23.4156,23.4563,23.3424,23.3749,168793.0
2021-06-28 11:10:00,28.73,28.8,28.67,28.7,122701.0,23.3668,23.4237,23.318,23.3424,122701.0
2021-06-28 11:20:00,28.71,28.76,28.57,28.57,113829.0,23.3505,23.3912,23.2367,23.2367,113829.0
2021-06-28 11:30:00,28.57,28.67,28.52,28.66,189520.0,23.2367,23.318,23.196,23.3099,189520.0
2021-06-28 11:40:00,28.66,28.66,28.52,28.6,189395.0,23.3099,23.3099,23.196,23.2611,189395.0
2021-06-28 11:50:00,28.6,28.66,28.51,28.54,459728.0,23.2611,23.3099,23.1879,23.2123,459728.0
2021-06-28 12:00:00,28.54,28.58,28.48,28.54,132751.0,23.2123,23.2448,23.1635,23.2123,132751.0
2021-06-28 12:10:00,28.54,28.61,28.5,28.57,196275.0,23.2123,23.2692,23.1797,23.2367,196275.0
2021-06-28 12:20:00,28.57,28.6,28.53,28.54,105061.0,23.2367,23.2611,23.2041,23.2123,105061.0
2021-06-28 12:30:00,28.55,28.56,28.44,28.52,151898.0,23.2204,23.2285,23.1309,23.196,151898.0
2021-06-28 12:40:00,28.52,28.79,28.49,28.77,144920.0,23.196,23.4156,23.1716,23.3993,144920.0
2021-06-28 12:50:00,28.77,28.81,28.73,28.73,78050.0,23.3993,23.4319,23.3668,23.3668,78050.0
2021-06-28 13:00:00,28.73,28.74,28.64,28.7,123939.0,23.3668,23.3749,23.2936,23.3424,123939.0
2021-06-28 13:10:00,28.7,28.74,28.56,28.57,111519.0,23.3424,23.3749,23.2285,23.2367,111519.0
2021-06-28 13:20:00,28.57,28.6,28.42,28.49,172773.0,23.2367,23.2611,23.1147,23.1716,172773.0
2021-06-28 13:30:00,28.49,28.58,28.43,28.58,242526.0,23.1716,23.2448,23.1228,23.2448,242526.0
2021-06-28 13:40:00,28.58,28.73,28.56,28.69,380863.0,23.2448,23.3668,23.2285,23.3343,380863.0
2021-06-28 13:50:00,28.69,28.7,28.54,28.56,204671.0,23.3343,23.3424,23.2123,23.2285,204671.0
2021-06-28 14:00:00,28.56,28.67,28.55,28.57,778461.0,23.2285,23.318,23.2204,23.2367,778461.0
2021-06-28 14:10:00,28.57,28.64,28.53,28.55,107516.0,23.2367,23.2936,23.2041,23.2204,107516.0
2021-06-28 14:20:00,28.54,28.62,28.53,28.59,127888.0,23.2123,23.2773,23.2041,23.2529,127888.0
2021-06-28 14:30:00,28.59,28.61,28.52,28.52,134710.0,23.2529,23.2692,23.196,23.196,134710.0
2021-06-28 14:40:00,28.53,28.57,28.49,28.52,144986.0,23.2041,23.2367,23.1716,23.196,144986.0
2021-06-28 14:50:00,28.52,28.55,28.45,28.46,91505.0,23.196,23.2204,23.1391,23.1472,91505.0
2021-06-28 15:00:00,28.46,28.5,28.41,28.45,130007.0,23.1472,23.1797,23.1065,23.1391,130007.0
2021-06-28 15:10:00,28.45,28.47,28.37,28.39,109989.0,23.1391,23.1553,23.074,23.0903,109989.0
2021-06-28 15:20:00,28.38,28.41,28.35,28.4,188147.0,23.0821,23.1065,23.0577,23.0984,188147.0
2021-06-28 15:30:00,28.4,28.45,28.37,28.39,196641.0,23.0984,23.1391,23.074,23.0903,196641.0
2021-06-28 15:40:00,28.38,28.39,28.21,28.3,727776.0,23.0821,23.0903,22.9439,23.0171,727776.0
2021-06-28 15:50:00,28.31,28.53,28.29,28.4,1082737.0,23.0252,23.2041,23.0089,23.0984,1082737.0
2021-06-29 09:30:00,28.57,28.79,28.56,28.6,639141.0,23.2367,23.4156,23.2285,23.2611,639141.0
2021-06-29 09:40:00,28.61,28.71,28.49,28.51,289932.0,23.2692,23.3505,23.1716,23.1879,289932.0
2021-06-29 09:50:00,28.51,28.65,28.5,28.62,194576.0,23.1879,23.3017,23.1797,23.2773,194576.0
2021-06-29 10:00:00,28.62,28.63,28.42,28.51,206779.0,23.2773,23.2855,23.1147,23.1879,206779.0
2021-06-29 10:10:00,28.52,28.59,28.45,28.58,175390.0,23.196,23.2529,23.1391,23.2448,175390.0
2021-06-29 10:20:00,28.58,28.71,28.55,28.65,341361.0,23.2448,23.3505,23.2204,23.3017,341361.0
2021-06-29 10:30:00,28.66,28.76,28.6,28.61,358713.0,23.3099,23.3912,23.2611,23.2692,358713.0
2021-06-29 10:40:00,28.61,28.68,28.54,28.61,60035.0,23.2692,23.3261,23.2123,23.2692,60035.0
2021-06-29 10:50:00,28.61,28.62,28.53,28.6,67699.0,23.2692,23.2773,23.2041,23.2611,67699.0
2021-06-29 11:00:00,28.6,28.67,28.57,28.64,60261.0,23.2611,23.318,23.2367,23.2936,60261.0
2021-06-29 11:10:00,28.64,28.86,28.62,28.85,115875.0,23.2936,23.4725,23.2773,23.4644,115875.0
2021-06-29 11:20:00,28.85,28.88,28.79,28.8,83488.0,23.4644,23.4888,23.4156,23.4237,83488.0
2021-06-29 11:30:00,28.79,28.79,28.63,28.65,69721.0,23.4156,23.4156,23.2855,23.3017,69721.0
2021-06-29 11:40:00,28.65,28.68,28.54,28.54,54382.0,23.3017,23.3261,23.2123,23.2123,54382.0
2021-06-29 11:50:00,28.54,28.58,28.52,28.54,55455.0,23.2123,23.2448,23.196,23.2123,55455.0
2021-06-29 12:00:00,28.53,28.55,28.48,28.5,37070.0,23.2041,23.2204,23.1635,23.1797,37070.0
2021-06-29 12:10:00,28.51,28.53,28.46,28.49,43651.0,23.1879,23.2041,23.1472,23.1716,43651.0
2021-06-29 12:20:00,28.48,28.5,28.36,28.37,56871.0,23.1635,23.1797,23.0659,23.074,56871.0
2021-06-29 12:30:00,28.37,28.39,28.23,28.29,308323.0,23.074,23.0903,22.9601,23.0089,308323.0
2021-06-29 12:40:00,28.3,28.31,28.2,28.22,118996.0,23.0171,23.0252,22.9357,22.952,118996.0
2021-06-29 12:50:00,28.21,28.27,28.15,28.26,93679.0,22.9439,22.9927,22.8951,22.9845,93679.0
2021-06-29 13:00:00,28.26,28.31,28.2,28.3,112859.0,22.9845,23.0252,22.9357,23.0171,112859.0
2021-06-29 13:10:00,28.3,28.34,28.26,28.3,85080.0,23.0171,23.0496,22.9845,23.0171,85080.0
2021-06-29 13:20:00,28.3,28.34,28.27,28.31,273542.0,23.0171,23.0496,22.9927,23.0252,273542.0
2021-06-29 13:30:00,28.31,28.36,28.3,28.34,118538.0,23.0252,23.0659,23.0171,23.0496,118538.0
2021-06-29 13:40:00,28.34,28.35,28.29,28.33,117327.0,23.0496,23.0577,23.0089,23.0415,117327.0
2021-06-29 13:50:00,28.34,28.34,28.21,28.24,118152.0,23.0496,23.0496,22.9439,22.9683,118152.0
2021-06-29 14:00:00,28.23,28.23,28.15,28.16,54809.0,22.9601,22.9601,22.8951,22.9032,54809.0
2021-06-29 14:10:00,28.17,28.19,28.1,28.13,128820.0,22.9113,22.9276,22.8544,22.8788,128820.0
2021-06-29 14:20:00,28.13,28.15,28.08,28.09,94374.0,22.8788,22.8951,22.8381,22.8463,94374.0
2021-06-29 14:30:00,28.09,28.14,27.97,27.99,297173.0,22.8463,22.8869,22.7487,22.7649,297173.0
2021-06-29 14:40:00,27.99,28.0,27.94,27.94,166842.0,22.7649,22.7731,22.7243,22.7243,166842.0
2021-06-29 14:50:00,27.95,27.96,27.86,27.96,236905.0,22.7324,22.7405,22.6592,22.7405,236905.0
2021-06-29 15:00:00,27.96,28.06,27.95,28.0,167867.0,22.7405,22.8219,22.7324,22.7731,167867.0
2021-06-29 15:10:00,28.01,28.01,27.95,27.95,216713.0,22.7812,22.7812,22.7324,22.7324,216713.0
2021-06-29 15:20:00,27.95,28.0,27.89,27.89,134291.0,22.7324,22.7731,22.6836,22.6836,134291.0
2021-06-29 15:30:00,27.9,28.01,27.85,27.95,258837.0,22.6917,22.7812,22.6511,22.7324,258837.0
2021-06-29 15:40:00,27.95,27.96,27.89,27.95,362659.0,22.7324,22.7405,22.6836,22.7324,362659.0
2021-06-29 15:50:00,27.95,28.02,27.93,28.02,573437.0,22.7324,22.7893,22.7161,22.7893,573437.0
2021-06-30 09:30:00,28.43,28.55,28.39,28.49,378685.0,23.1228,23.2204,23.0903,23.1716,378685.0
2021-06-30 09:40:00,28.5,28.67,28.48,28.58,175293.0,23.1797,23.318,23.1635,23.2448,175293.0
2021-06-30 09:50:00,28.58,28.93,28.57,28.91,208325.0,23.2448,23.5295,23.2367,23.5132,208325.0
2021-06-30 10:00:00,28.92,28.95,28.8,28.86,195651.0,23.5213,23.5457,23.4237,23.4725,195651.0
2021-06-30 10:10:00,28.86,29.05,28.86,29.0,239421.0,23.4725,23.6271,23.4725,23.5864,239421.0
2021-06-30 10:20:00,29.0,29.08,28.9,28.95,160036.0,23.5864,23.6514,23.5051,23.5457,160036.0
2021-06-30 10:30:00,28.94,29.1,28.87,28.98,232719.0,23.5376,23.6677,23.4807,23.5701,232719.0
2021-06-30 10:40:00,28.97,29.01,28.83,29.0,203144.0,23.562,23.5945,23.4481,23.5864,203144.0
2021-06-30 10:50:00,29.0,29.0,28.67,28.68,146291.0,23.5864,23.5864,23.318,23.3261,146291.0
2021-06-30 11:00:00,28.66,28.68,28.57,28.6,142559.0,23.3099,23.3261,23.2367,23.2611,142559.0
2021-06-30 11:10:00,28.6,28.62,28.53,28.59,96908.0,23.2611,23.2773,23.2041,23.2529,96908.0
2021-06-30 11:20:00,28.58,28.64,28.54,28.55,67440.0,23.2448,23.2936,23.2123,23.2204,67440.0
2021-06-30 11:30:00,28.55,28.68,28.52,28.64,107133.0,23.2204,23.3261,23.196,23.2936,107133.0
2021-06-30 11:40:00,28.64,28.7,28.61,28.63,85558.0,23.2936,23.3424,23.2692,23.2855,85558.0
2021-06-30 11:50:00,28.63,28.69,28.63,28.68,59012.0,23.2855,23.3343,23.2855,23.3261,59012.0
2021-06-30 12:00:00,28.69,28.87,28.68,28.81,123609.0,23.3343,23.4807,23.3261,23.4319,123609.0
2021-06-30 12:10:00,28.81,28.82,28.76,28.78,51663.0,23.4319,23.44,23.3912,23.4075,51663.0
2021-06-30 12:20:00,28.77,28.89,28.76,28.89,79784.0,23.3993,23.4969,23.3912,23.4969,79784.0
2021-06-30 12:30:00,28.89,28.94,28.85,28.91,68663.0,23.4969,23.5376,23.4644,23.5132,68663.0
2021-06-30 12:40:00,28.91,28.92,28.89,28.92,69555.0,23.5132,23.5213,23.4969,23.5213,69555.0
2021-06-30 12:50:00,28.92,29.02,28.89,28.97,310295.0,23.5213,23.6027,23.4969,23.562,310295.0
2021-06-30 13:00:00,28.96,29.03,28.91,29.02,282153.0,23.5539,23.6108,23.5132,23.6027,282153.0
2021-06-30 13:10:00,29.02,29.09,28.97,29.05,370045.0,23.6027,23.6596,23.562,23.6271,370045.0
2021-06-30 13:20:00,29.05,29.15,28.99,29.1,230176.0,23.6271,23.7084,23.5783,23.6677,230176.0
2021-06-30 13:30:00,29.1,29.11,29.03,29.04,85899.0,23.6677,23.6758,23.6108,23.6189,85899.0
2021-06-30 13:40:00,29.04,29.05,28.93,29.03,215008.0,23.6189,23.6271,23.5295,23.6108,215008.0
2021-06-30 13:50:00,29.03,29.08,28.93,28.96,205100.0,23.6108,23.6514,23.5295,23.5539,205100.0
2021-06-30 14:00:00,28.96,29.04,28.9,28.96,372171.0,23.5539,23.6189,23.5051,23.5539,372171.0
2021-06-30 14:10:00,28.95,29.14,28.93,29.11,335304.0,23.5457,23.7002,23.5295,23.6758,335304.0
2021-06-30 14:20:00,29.11,29.17,29.08,29.08,134367.0,23.6758,23.7246,23.6514,23.6514,134367.0
2021-06-30 14:30:00,29.09,29.15,29.08,29.13,108232.0,23.6596,23.7084,23.6514,23.6921,108232.0
2021-06-30 14:40:00,29.13,29.18,29.1,29.16,104294.0,23.6921,23.7328,23.6677,23.7165,104294.0
2021-06-30 14:50:00,29.16,29.26,29.11,29.17,409576.0,23.7165,23.7978,23.6758,23.7246,409576.0
2021-06-30 15:00:00,29.18,29.19,29.13,29.17,79127.0,23.7328,23.7409,23.6921,23.7246,79127.0
2021-06-30 15:10:00,29.17,29.28,29.13,29.27,379753.0,23.7246,23.8141,23.6921,23.806,379753.0
2021-06-30 15:20:00,29.26,29.28,29.21,29.21,218022.0,23.7978,23.8141,23.7572,23.7572,218022.0
2021-06-30 15:30:00,29.21,29.27,29.17,29.24,507979.0,23.7572,23.806,23.7246,23.7816,507979.0
2021-06-30 15:40:00,29.24,29.26,29.06,29.07,683567.0,23.7816,23.7978,23.6352,23.6433,683567.0
2021-06-30 15:50:00,29.07,29.21,29.06,29.19,986560.0,23.6433,23.7572,23.6352,23.7409,986560.0
2021-07-01 09:30:00,30.3,30.55,29.71,29.96,911658.0,24.6437,24.847,24.1638,24.3672,911658.0
2021-07-01 09:40:00,29.93,30.14,29.63,29.78,354372.0,24.3428,24.5136,24.0988,24.2208,354372.0
2021-07-01 09:50:00,29.79,29.79,29.46,29.64,387502.0,24.2289,24.2289,23.9605,24.1069,387502.0
2021-07-01 10:00:00,29.64,29.79,29.52,29.77,230527.0,24.1069,24.2289,24.0093,24.2126,230527.0
2021-07-01 10:10:00,29.76,29.85,29.7,29.85,188336.0,24.2045,24.2777,24.1557,24.2777,188336.0
2021-07-01 10:20:00,29.85,29.95,29.75,29.79,207385.0,24.2777,24.359,24.1964,24.2289,207385.0
2021-07-01 10:30:00,29.79,29.79,29.53,29.59,243645.0,24.2289,24.2289,24.0174,24.0662,243645.0
2021-07-01 10:40:00,29.59,29.82,29.57,29.72,180483.0,24.0662,24.2533,24.05,24.172,180483.0
2021-07-01 10:50:00,29.72,29.77,29.52,29.54,135211.0,24.172,24.2126,24.0093,24.0256,135211.0
2021-07-01 11:00:00,29.53,29.83,29.52,29.78,310802.0,24.0174,24.2614,24.0093,24.2208,310802.0
2021-07-01 11:10:00,29.78,29.79,29.49,29.5,217809.0,24.2208,24.2289,23.9849,23.993,217809.0
2021-07-01 11:20:00,29.5,29.67,29.4,29.66,289893.0,23.993,24.1313,23.9117,24.1232,289893.0
2021-07-01 11:30:00,29.66,29.78,29.65,29.74,144065.0,24.1232,24.2208,24.115,24.1882,144065.0
2021-07-01 11:40:00,29.74,29.9,29.71,29.9,159053.0,24.1882,24.3184,24.1638,24.3184,159053.0
2021-07-01 11:50:00,29.91,30.0,29.89,29.94,292926.0,24.3265,24.3997,24.3102,24.3509,292926.0
2021-07-01 12:00:00,29.93,29.97,29.8,29.82,117696.0,24.3428,24.3753,24.237,24.2533,117696.0
2021-07-01 12:10:00,29.82,29.87,29.74,29.87,81772.0,24.2533,24.294,24.1882,24.294,81772.0
2021-07-01 12:20:00,29.87,29.93,29.86,29.92,186739.0,24.294,24.3428,24.2858,24.3346,186739.0
2021-07-01 12:30:00,29.91,29.97,29.9,29.96,84146.0,24.3265,24.3753,24.3184,24.3672,84146.0
2021-07-01 12:40:00,29.96,30.07,29.93,29.94,279529.0,24.3672,24.4566,24.3428,24.3509,279529.0
2021-07-01 12:50:00,29.94,29.97,29.83,29.86,124717.0,24.3509,24.3753,24.2614,24.2858,124717.0
2021-07-01 13:00:00,29.87,29.98,29.84,29.98,83165.0,24.294,24.3834,24.2696,24.3834,83165.0
2021-07-01 13:10:00,29.97,30.08,29.89,30.07,139323.0,24.3753,24.4648,24.3102,24.4566,139323.0
2021-07-01 13:20:00,30.08,30.13,30.03,30.08,158378.0,24.4648,24.5054,24.4241,24.4648,158378.0
2021-07-01 13:30:00,30.09,30.09,29.93,29.96,119277.0,24.4729,24.4729,24.3428,24.3672,119277.0
2021-07-01 13:40:00,29.96,29.96,29.77,29.87,256814.0,24.3672,24.3672,24.2126,24.294,256814.0
2021-07-01 13:50:00,29.86,29.95,29.79,29.9,169355.0,24.2858,24.359,24.2289,24.3184,169355.0
2021-07-01 14:00:00,29.88,29.89,29.67,29.67,84738.0,24.3021,24.3102,24.1313,24.1313,84738.0
2021-07-01 14:10:00,29.67,29.83,29.65,29.83,185247.0,24.1313,24.2614,24.115,24.2614,185247.0
2021-07-01 14:20:00,29.83,29.99,29.81,29.97,111029.0,24.2614,24.3916,24.2452,24.3753,111029.0
2021-07-01 14:30:00,29.97,30.04,29.93,29.95,124630.0,24.3753,24.4322,24.3428,24.359,124630.0
2021-07-01 14:40:00,29.95,29.98,29.9,29.96,81048.0,24.359,24.3834,24.3184,24.3672,81048.0
2021-07-01 14:50:00,29.96,30.02,29.94,30.0,95613.0,24.3672,24.416,24.3509,24.3997,95613.0
2021-07-01 15:00:00,30.0,30.04,29.98,30.0,158615.0,24.3997,24.4322,24.3834,24.3997,158615.0
2021-07-01 15:10:00,29.99,30.05,29.96,30.05,119208.0,24.3916,24.4404,24.3672,24.4404,119208.0
2021-07-01 15:20:00,30.04,30.1,30.01,30.1,229828.0,24.4322,24.481,24.4078,24.481,229828.0
2021-07-01 15:30:00,30.1,30.18,30.04,30.09,445915.0,24.481,24.5461,24.4322,24.4729,445915.0
2021-07-01 15:40:00,30.09,30.12,30.02,30.04,592841.0,24.4729,24.4973,24.416,24.4322,592841.0
2021-07-01 15:50:00,30.04,30.07,29.94,29.96,1298637.0,24.4322,24.4566,24.3509,24.3672,1298637.0
2021-07-02 09:30:00,29.86,29.97,29.41,29.9,440137.0,24.2858,24.3753,23.9198,24.3184,440137.0
2021-07-02 09:40:00,29.91,29.91,29.54,29.55,256578.0,24.3265,24.3265,24.0256,24.0337,256578.0
2021-07-02 09:50:00,29.55,29.78,29.55,29.7,461488.0,24.0337,24.2208,24.0337,24.1557,461488.0
2021-07-02 10:00:00,29.7,29.7,29.47,29.49,298726.0,24.1557,24.1557,23.9686,23.9849,298726.0
2021-07-02 10:10:00,29.48,29.65,29.41,29.58,270085.0,23.9768,24.115,23.9198,24.0581,270085.0
2021-07-02 10:20:00,29.59,29.61,29.43,29.59,238373.0,24.0662,24.0825,23.9361,24.0662,238373.0
2021-07-02 10:30:00,29.6,29.62,29.33,29.38,243337.0,24.0744,24.0906,23.8548,23.8954,243337.0
2021-07-02 10:40:00,29.38,29.48,29.33,29.41,86568.0,23.8954,23.9768,23.8548,23.9198,86568.0
2021-07-02 10:50:00,29.42,29.46,29.33,29.46,121814.0,23.928,23.9605,23.8548,23.9605,121814.0
2021-07-02 11:00:00,29.46,29.47,29.37,29.43,112993.0,23.9605,23.9686,23.8873,23.9361,112993.0
2021-07-02 11:10:00,29.44,29.51,29.4,29.5,103257.0,23.9442,24.0012,23.9117,23.993,103257.0
2021-07-02 11:20:00,29.5,29.59,29.49,29.51,169202.0,23.993,24.0662,23.9849,24.0012,169202.0
2021-07-02 11:30:00,29.51,29.51,29.35,29.38,85740.0,24.0012,24.0012,23.871,23.8954,85740.0
2021-07-02 11:40:00,29.38,29.42,29.37,29.4,74237.0,23.8954,23.928,23.8873,23.9117,74237.0
2021-07-02 11:50:00,29.4,29.4,29.3,29.35,107333.0,23.9117,23.9117,23.8304,23.871,107333.0
2021-07-02 12:00:00,29.35,29.39,29.32,29.37,129569.0,23.871,23.9036,23.8466,23.8873,129569.0
2021-07-02 12:10:00,29.36,29.42,29.33,29.41,72092.0,23.8792,23.928,23.8548,23.9198,72092.0
2021-07-02 12:20:00,29.41,29.44,29.32,29.32,131743.0,23.9198,23.9442,23.8466,23.8466,131743.0
2021-07-02 12:30:00,29.33,29.39,29.27,29.33,175255.0,23.8548,23.9036,23.806,23.8548,175255.0
2021-07-02 12:40:00,29.33,29.38,29.3,29.37,247807.0,23.8548,23.8954,23.8304,23.8873,247807.0
2021-07-02 12:50:00,29.37,29.48,29.35,29.38,190938.0,23.8873,23.9768,23.871,23.8954,190938.0
2021-07-02 13:00:00,29.37,29.5,29.35,29.5,135200.0,23.8873,23.993,23.871,23.993,135200.0
2021-07-02 13:10:00,29.5,29.51,29.45,29.51,103535.0,23.993,24.0012,23.9524,24.0012,103535.0
2021-07-02 13:20:00,29.51,29.51,29.46,29.48,89333.0,24.0012,24.0012,23.9605,23.9768,89333.0
2021-07-02 13:30:00,29.48,29.49,29.43,29.47,126163.0,23.9768,23.9849,23.9361,23.9686,126163.0
2021-07-02 13:40:00,29.48,29.51,29.45,29.49,216286.0,23.9768,24.0012,23.9524,23.9849,216286.0
2021-07-02 13:50:00,29.48,29.49,29.31,29.34,145033.0,23.9768,23.9849,23.8385,23.8629,145033.0
2021-07-02 14:00:00,29.34,29.4,29.32,29.38,170190.0,23.8629,23.9117,23.8466,23.8954,170190.0
2021-07-02 14:10:00,29.38,29.45,29.37,29.42,68231.0,23.8954,23.9524,23.8873,23.928,68231.0
2021-07-02 14:20:00,29.41,29.42,29.28,29.33,153172.0,23.9198,23.928,23.8141,23.8548,153172.0
2021-07-02 14:30:00,29.33,29.34,29.24,29.28,144410.0,23.8548,23.8629,23.7816,23.8141,144410.0
2021-07-02 14:40:00,29.29,29.36,29.28,29.35,170129.0,23.8222,23.8792,23.8141,23.871,170129.0
2021-07-02 14:50:00,29.35,29.36,29.32,29.33,91725.0,23.871,23.8792,23.8466,23.8548,91725.0
2021-07-02 15:00:00,29.33,29.44,29.32,29.43,152230.0,23.8548,23.9442,23.8466,23.9361,152230.0
2021-07-02 15:10:00,29.44,29.6,29.43,29.59,164075.0,23.9442,24.0744,23.9361,24.0662,164075.0
2021-07-02 15:20:00,29.59,29.59,29.42,29.46,184096.0,24.0662,24.0662,23.928,23.9605,184096.0
2021-07-02 15:30:00,29.47,29.5,29.39,29.39,253856.0,23.9686,23.993,23.9036,23.9036,253856.0
2021-07-02 15:40:00,29.4,29.4,29.28,29.33,535205.0,23.9117,23.9117,23.8141,23.8548,535205.0
2021-07-02 15:50:00,29.33,29.36,29.19,29.23,1026755.0,23.8548,23.8792,23.7409,23.7734,1026755.0
2021-07-06 09:30:00,29.3,29.3,28.46,28.49,984245.0,23.8304,23.8304,23.1472,23.1716,984245.0
2021-07-06 09:40:00,28.48,28.55,28.2,28.54,628737.0,23.1635,23.2204,22.9357,23.2123,628737.0
2021-07-06 09:50:00,28.55,28.76,28.55,28.64,632678.0,23.2204,23.3912,23.2204,23.2936,632678.0
2021-07-06 10:00:00,28.63,28.65,28.31,28.37,352778.0,23.2855,23.3017,23.0252,23.074,352778.0
2021-07-06 10:10:00,28.37,28.5,28.31,28.4,227434.0,23.074,23.1797,23.0252,23.0984,227434.0
2021-07-06 10:20:00,28.4,28.4,28.19,28.22,286066.0,23.0984,23.0984,22.9276,22.952,286066.0
2021-07-06 10:30:00,28.22,28.32,28.11,28.24,222375.0,22.952,23.0333,22.8625,22.9683,222375.0
2021-07-06 10:40:00,28.22,28.36,28.2,28.29,172283.0,22.952,23.0659,22.9357,23.0089,172283.0
2021-07-06 10:50:00,28.29,28.35,28.13,28.16,199038.0,23.0089,23.0577,22.8788,22.9032,199038.0
2021-07-06 11:00:00,28.16,28.24,28.04,28.04,177860.0,22.9032,22.9683,22.8056,22.8056,177860.0
2021-07-06 11:10:00,28.06,28.3,28.04,28.25,151736.0,22.8219,23.0171,22.8056,22.9764,151736.0
2021-07-06 11:20:00,28.26,28.32,28.16,28.32,128579.0,22.9845,23.0333,22.9032,23.0333,128579.0
2021-07-06 11:30:00,28.31,28.4,28.27,28.39,137847.0,23.0252,23.0984,22.9927,23.0903,137847.0
2021-07-06 11:40:00,28.39,28.43,28.27,28.35,251057.0,23.0903,23.1228,22.9927,23.0577,251057.0
2021-07-06 11:50:00,28.34,28.36,28.24,28.32,376809.0,23.0496,23.0659,22.9683,23.0333,376809.0
2021-07-06 12:00:00,28.32,28.35,28.19,28.2,143186.0,23.0333,23.0577,22.9276,22.9357,143186.0
2021-07-06 12:10:00,28.2,28.37,28.19,28.32,102157.0,22.9357,23.074,22.9276,23.0333,102157.0
2021-07-06 12:20:00,28.32,28.32,28.21,28.29,189518.0,23.0333,23.0333,22.9439,23.0089,189518.0
2021-07-06 12:30:00,28.29,28.29,28.15,28.2,156167.0,23.0089,23.0089,22.8951,22.9357,156167.0
2021-07-06 12:40:00,28.21,28.26,28.06,28.25,262971.0,22.9439,22.9845,22.8219,22.9764,262971.0
2021-07-06 12:50:00,28.24,28.24,28.14,28.18,77188.0,22.9683,22.9683,22.8869,22.9195,77188.0
2021-07-06 13:00:00,28.18,28.31,28.17,28.22,149777.0,22.9195,23.0252,22.9113,22.952,149777.0
2021-07-06 13:10:00,28.23,28.3,28.19,28.29,93728.0,22.9601,23.0171,22.9276,23.0089,93728.0
2021-07-06 13:20:00,28.3,28.38,28.28,28.37,109851.0,23.0171,23.0821,23.0008,23.074,109851.0
2021-07-06 13:30:00,28.37,28.41,28.34,28.4,79920.0,23.074,23.1065,23.0496,23.0984,79920.0
2021-07-06 13:40:00,28.4,28.43,28.34,28.35,69566.0,23.0984,23.1228,23.0496,23.0577,69566.0
2021-07-06 13:50:00,28.34,28.39,28.3,28.36,151315.0,23.0496,23.0903,23.0171,23.0659,151315.0
2021-07-06 14:00:00,28.35,28.36,28.31,28.33,83663.0,23.0577,23.0659,23.0252,23.0415,83663.0
2021-07-06 14:10:00,28.32,28.32,28.2,28.25,156647.0,23.0333,23.0333,22.9357,22.9764,156647.0
2021-07-06 14:20:00,28.24,28.31,28.15,28.17,174399.0,22.9683,23.0252,22.8951,22.9113,174399.0
2021-07-06 14:30:00,28.17,28.19,28.1,28.13,465498.0,22.9113,22.9276,22.8544,22.8788,465498.0
2021-07-06 14:40:00,28.13,28.16,28.11,28.12,225818.0,22.8788,22.9032,22.8625,22.8707,225818.0
2021-07-06 14:50:00,28.13,28.14,28.04,28.04,474367.0,22.8788,22.8869,22.8056,22.8056,474367.0
2021-07-06 15:00:00,28.04,28.08,27.97,28.01,452233.0,22.8056,22.8381,22.7487,22.7812,452233.0
2021-07-06 15:10:00,28.0,28.11,27.98,28.1,238467.0,22.7731,22.8625,22.7568,22.8544,238467.0
2021-07-06 15:20:00,28.1,28.1,27.9,27.9,584245.0,22.8544,22.8544,22.6917,22.6917,584245.0
2021-07-06 15:30:00,27.91,27.93,27.81,27.82,600873.0,22.6999,22.7161,22.6185,22.6267,600873.0
2021-07-06 15:40:00,27.83,27.83,27.66,27.75,1542179.0,22.6348,22.6348,22.4965,22.5697,1542179.0
2021-07-06 15:50:00,27.75,27.87,27.73,27.84,1072344.0,22.5697,22.6673,22.5535,22.6429,1072344.0
2021-07-07 09:30:00,28.24,28.61,27.98,28.22,1018694.0,22.9683,23.2692,22.7568,22.952,1018694.0
2021-07-07 09:40:00,28.22,28.31,27.98,28.1,589108.0,22.952,23.0252,22.7568,22.8544,589108.0
2021-07-07 09:50:00,28.1,28.1,27.79,27.92,456381.0,22.8544,22.8544,22.6023,22.708,456381.0
2021-07-07 10:00:00,27.91,27.91,27.51,27.53,460301.0,22.6999,22.6999,22.3745,22.3908,460301.0
2021-07-07 10:10:00,27.54,27.55,27.27,27.31,610274.0,22.3989,22.4071,22.1793,22.2119,610274.0
2021-07-07 10:20:00,27.31,27.37,27.04,27.06,527355.0,22.2119,22.2607,21.9923,22.0085,527355.0
2021-07-07 10:30:00,27.06,27.4,27.02,27.26,631394.0,22.0085,22.2851,21.976,22.1712,631394.0
2021-07-07 10:40:00,27.26,27.31,27.05,27.26,420403.0,22.1712,22.2119,22.0004,22.1712,420403.0
2021-07-07 10:50:00,27.26,27.41,27.21,27.4,239794.0,22.1712,22.2932,22.1305,22.2851,239794.0
2021-07-07 11:00:00,27.4,27.62,27.3,27.47,347466.0,22.2851,22.464,22.2037,22.342,347466.0
2021-07-07 11:10:00,27.47,27.54,27.39,27.41,258957.0,22.342,22.3989,22.2769,22.2932,258957.0
2021-07-07 11:20:00,27.41,27.45,27.29,27.43,302227.0,22.2932,22.3257,22.1956,22.3095,302227.0
2021-07-07 11:30:00,27.45,27.71,27.44,27.61,290210.0,22.3257,22.5372,22.3176,22.4559,290210.0
2021-07-07 11:40:00,27.6,27.62,27.44,27.5,137752.0,22.4477,22.464,22.3176,22.3664,137752.0
2021-07-07 11:50:00,27.5,27.56,27.37,27.44,109989.0,22.3664,22.4152,22.2607,22.3176,109989.0
2021-07-07 12:00:00,27.44,27.55,27.37,27.53,105218.0,22.3176,22.4071,22.2607,22.3908,105218.0
2021-07-07 12:10:00,27.53,27.68,27.53,27.68,219879.0,22.3908,22.5128,22.3908,22.5128,219879.0
2021-07-07 12:20:00,27.68,27.72,27.63,27.67,212470.0,22.5128,22.5453,22.4721,22.5047,212470.0
2021-07-07 12:30:00,27.67,27.85,27.66,27.81,247587.0,22.5047,22.6511,22.4965,22.6185,247587.0
2021-07-07 12:40:00,27.82,27.88,27.75,27.79,362460.0,22.6267,22.6755,22.5697,22.6023,362460.0
2021-07-07 12:50:00,27.79,27.81,27.65,27.69,261237.0,22.6023,22.6185,22.4884,22.5209,261237.0
2021-07-07 13:00:00,27.69,27.73,27.59,27.6,81326.0,22.5209,22.5535,22.4396,22.4477,81326.0
2021-07-07 13:10:00,27.6,27.74,27.58,27.64,216142.0,22.4477,22.5616,22.4315,22.4803,216142.0
2021-07-07 13:20:00,27.64,27.65,27.55,27.61,180184.0,22.4803,22.4884,22.4071,22.4559,180184.0
2021-07-07 13:30:00,27.61,27.73,27.57,27.72,125749.0,22.4559,22.5535,22.4233,22.5453,125749.0
2021-07-07 13:40:00,27.72,27.74,27.69,27.71,131124.0,22.5453,22.5616,22.5209,22.5372,131124.0
2021-07-07 13:50:00,27.72,27.72,27.6,27.6,175454.0,22.5453,22.5453,22.4477,22.4477,175454.0
2021-07-07 14:00:00,27.61,27.85,27.6,27.82,174619.0,22.4559,22.6511,22.4477,22.6267,174619.0
2021-07-07 14:10:00,27.81,27.81,27.66,27.77,176535.0,22.6185,22.6185,22.4965,22.586,176535.0
2021-07-07 14:20:00,27.77,27.77,27.62,27.62,111065.0,22.586,22.586,22.464,22.464,111065.0
2021-07-07 14:30:00,27.62,27.63,27.54,27.54,154778.0,22.464,22.4721,22.3989,22.3989,154778.0
2021-07-07 14:40:00,27.55,27.6,27.53,27.57,172500.0,22.4071,22.4477,22.3908,22.4233,172500.0
2021-07-07 14:50:00,27.58,27.64,27.53,27.64,112779.0,22.4315,22.4803,22.3908,22.4803,112779.0
2021-07-07 15:00:00,27.64,27.68,27.61,27.66,164145.0,22.4803,22.5128,22.4559,22.4965,164145.0
2021-07-07 15:10:00,27.65,27.7,27.63,27.66,188948.0,22.4884,22.5291,22.4721,22.4965,188948.0
2021-07-07 15:20:00,27.67,27.74,27.67,27.7,149341.0,22.5047,22.5616,22.5047,22.5291,149341.0
2021-07-07 15:30:00,27.7,27.7,27.56,27.61,223404.0,22.5291,22.5291,22.4152,22.4559,223404.0
2021-07-07 15:40:00,27.61,27.62,27.52,27.57,230645.0,22.4559,22.464,22.3827,22.4233,230645.0
2021-07-07 15:50:00,27.57,27.59,27.46,27.54,932423.0,22.4233,22.4396,22.3339,22.3989,932423.0
2021-07-08 09:30:00,26.8,27.39,26.55,26.8,712783.0,21.7971,22.2769,21.5937,21.7971,712783.0
2021-07-08 09:40:00,26.8,26.98,26.66,26.94,327446.0,21.7971,21.9435,21.6832,21.9109,327446.0
2021-07-08 09:50:00,26.94,27.01,26.82,26.91,423471.0,21.9109,21.9679,21.8133,21.8865,423471.0
2021-07-08 10:00:00,26.91,27.27,26.78,27.2,372003.0,21.8865,22.1793,21.7808,22.1224,372003.0
2021-07-08 10:10:00,27.19,27.27,27.08,27.16,208824.0,22.1143,22.1793,22.0248,22.0899,208824.0
2021-07-08 10:20:00,27.15,27.35,26.97,27.35,210917.0,22.0817,22.2444,21.9353,22.2444,210917.0
2021-07-08 10:30:00,27.34,27.43,27.3,27.32,195487.0,22.2363,22.3095,22.2037,22.22,195487.0
2021-07-08 10:40:00,27.33,27.5,27.32,27.46,230192.0,22.2281,22.3664,22.22,22.3339,230192.0
2021-07-08 10:50:00,27.46,27.62,27.45,27.51,220076.0,22.3339,22.464,22.3257,22.3745,220076.0
2021-07-08 11:00:00,27.51,27.96,27.5,27.88,377461.0,22.3745,22.7405,22.3664,22.6755,377461.0
2021-07-08 11:10:00,27.88,27.96,27.78,27.82,359701.0,22.6755,22.7405,22.5941,22.6267,359701.0
2021-07-08 11:20:00,27.82,27.88,27.7,27.79,187525.0,22.6267,22.6755,22.5291,22.6023,187525.0
2021-07-08 11:30:00,27.79,27.85,27.77,27.8,211857.0,22.6023,22.6511,22.586,22.6104,211857.0
2021-07-08 11:40:00,27.8,27.96,27.76,27.92,166615.0,22.6104,22.7405,22.5779,22.708,166615.0
2021-07-08 11:50:00,27.92,28.04,27.92,27.99,277029.0,22.708,22.8056,22.708,22.7649,277029.0
2021-07-08 12:00:00,27.99,28.18,27.99,28.07,246410.0,22.7649,22.9195,22.7649,22.83,246410.0
2021-07-08 12:10:00,28.08,28.08,27.85,27.89,192636.0,22.8381,22.8381,22.6511,22.6836,192636.0
2021-07-08 12:20:00,27.89,28.05,27.88,28.01,275392.0,22.6836,22.8137,22.6755,22.7812,275392.0
2021-07-08 12:30:00,28.02,28.05,27.89,28.04,117941.0,22.7893,22.8137,22.6836,22.8056,117941.0
2021-07-08 12:40:00,28.04,28.11,28.0,28.11,165678.0,22.8056,22.8625,22.7731,22.8625,165678.0
2021-07-08 12:50:00,28.1,28.11,28.0,28.07,115681.0,22.8544,22.8625,22.7731,22.83,115681.0
2021-07-08 13:00:00,28.07,28.08,27.94,27.99,177515.0,22.83,22.8381,22.7243,22.7649,177515.0
2021-07-08 13:10:00,27.98,27.98,27.82,27.87,164601.0,22.7568,22.7568,22.6267,22.6673,164601.0
2021-07-08 13:20:00,27.86,27.91,27.79,27.89,93215.0,22.6592,22.6999,22.6023,22.6836,93215.0
2021-07-08 13:30:00,27.89,27.9,27.78,27.88,93908.0,22.6836,22.6917,22.5941,22.6755,93908.0
2021-07-08 13:40:00,27.89,27.89,27.76,27.77,105618.0,22.6836,22.6836,22.5779,22.586,105618.0
2021-07-08 13:50:00,27.77,27.81,27.74,27.79,96628.0,22.586,22.6185,22.5616,22.6023,96628.0
2021-07-08 14:00:00,27.78,27.86,27.75,27.77,117348.0,22.5941,22.6592,22.5697,22.586,117348.0
2021-07-08 14:10:00,27.77,27.87,27.69,27.71,116709.0,22.586,22.6673,22.5209,22.5372,116709.0
2021-07-08 14:20:00,27.72,27.78,27.71,27.74,111158.0,22.5453,22.5941,22.5372,22.5616,111158.0
2021-07-08 14:30:00,27.73,27.8,27.65,27.74,162756.0,22.5535,22.6104,22.4884,22.5616,162756.0
2021-07-08 14:40:00,27.73,27.74,27.66,27.68,56308.0,22.5535,22.5616,22.4965,22.5128,56308.0
2021-07-08 14:50:00,27.68,27.7,27.65,27.67,100400.0,22.5128,22.5291,22.4884,22.5047,100400.0
2021-07-08 15:00:00,27.67,27.79,27.66,27.78,106627.0,22.5047,22.6023,22.4965,22.5941,106627.0
2021-07-08 15:10:00,27.78,27.78,27.63,27.68,107890.0,22.5941,22.5941,22.4721,22.5128,107890.0
2021-07-08 15:20:00,27.68,27.8,27.68,27.8,112021.0,22.5128,22.6104,22.5128,22.6104,112021.0
2021-07-08 15:30:00,27.8,27.84,27.76,27.77,184829.0,22.6104,22.6429,22.5779,22.586,184829.0
2021-07-08 15:40:00,27.77,27.78,27.61,27.64,377295.0,22.586,22.5941,22.4559,22.4803,377295.0
2021-07-08 15:50:00,27.64,27.79,27.63,27.76,965502.0,22.4803,22.6023,22.4721,22.5779,965502.0
2021-07-09 09:30:00,28.1,28.27,27.6,27.94,868422.0,22.8544,22.9927,22.4477,22.7243,868422.0
2021-07-09 09:40:00,27.93,28.35,27.9,28.16,624957.0,22.7161,23.0577,22.6917,22.9032,624957.0
2021-07-09 09:50:00,28.16,28.3,28.1,28.13,376161.0,22.9032,23.0171,22.8544,22.8788,376161.0
2021-07-09 10:00:00,28.14,28.29,28.09,28.27,238139.0,22.8869,23.0089,22.8463,22.9927,238139.0
2021-07-09 10:10:00,28.28,28.47,28.22,28.45,214025.0,23.0008,23.1553,22.952,23.1391,214025.0
2021-07-09 10:20:00,28.45,28.57,28.4,28.56,234403.0,23.1391,23.2367,23.0984,23.2285,234403.0
2021-07-09 10:30:00,28.57,28.71,28.5,28.52,290111.0,23.2367,23.3505,23.1797,23.196,290111.0
2021-07-09 10:40:00,28.51,28.56,28.38,28.44,173928.0,23.1879,23.2285,23.0821,23.1309,173928.0
2021-07-09 10:50:00,28.44,28.48,28.3,28.39,163591.0,23.1309,23.1635,23.0171,23.0903,163591.0
2021-07-09 11:00:00,28.39,28.45,28.27,28.43,166390.0,23.0903,23.1391,22.9927,23.1228,166390.0
2021-07-09 11:10:00,28.43,28.44,28.34,28.35,139750.0,23.1228,23.1309,23.0496,23.0577,139750.0
2021-07-09 11:20:00,28.35,28.36,28.26,28.28,178723.0,23.0577,23.0659,22.9845,23.0008,178723.0
2021-07-09 11:30:00,28.28,28.41,28.28,28.4,225634.0,23.0008,23.1065,23.0008,23.0984,225634.0
2021-07-09 11:40:00,28.41,28.47,28.37,28.42,95703.0,23.1065,23.1553,23.074,23.1147,95703.0
2021-07-09 11:50:00,28.42,28.49,28.4,28.43,88762.0,23.1147,23.1716,23.0984,23.1228,88762.0
2021-07-09 12:00:00,28.43,28.53,28.42,28.53,104827.0,23.1228,23.2041,23.1147,23.2041,104827.0
2021-07-09 12:10:00,28.52,28.52,28.44,28.49,99016.0,23.196,23.196,23.1309,23.1716,99016.0
2021-07-09 12:20:00,28.49,28.53,28.46,28.5,121725.0,23.1716,23.2041,23.1472,23.1797,121725.0
2021-07-09 12:30:00,28.5,28.52,28.44,28.46,126164.0,23.1797,23.196,23.1309,23.1472,126164.0
2021-07-09 12:40:00,28.46,28.59,28.46,28.58,122316.0,23.1472,23.2529,23.1472,23.2448,122316.0
2021-07-09 12:50:00,28.59,28.6,28.52,28.6,95114.0,23.2529,23.2611,23.196,23.2611,95114.0
2021-07-09 13:00:00,28.6,28.64,28.55,28.55,104378.0,23.2611,23.2936,23.2204,23.2204,104378.0
2021-07-09 13:10:00,28.55,28.6,28.53,28.6,82980.0,23.2204,23.2611,23.2041,23.2611,82980.0
2021-07-09 13:20:00,28.59,28.65,28.56,28.57,70391.0,23.2529,23.3017,23.2285,23.2367,70391.0
2021-07-09 13:30:00,28.57,28.58,28.48,28.5,77662.0,23.2367,23.2448,23.1635,23.1797,77662.0
2021-07-09 13:40:00,28.51,28.56,28.5,28.55,137008.0,23.1879,23.2285,23.1797,23.2204,137008.0
2021-07-09 13:50:00,28.54,28.63,28.54,28.59,86318.0,23.2123,23.2855,23.2123,23.2529,86318.0
2021-07-09 14:00:00,28.59,28.6,28.49,28.56,178560.0,23.2529,23.2611,23.1716,23.2285,178560.0
2021-07-09 14:10:00,28.55,28.63,28.55,28.62,71008.0,23.2204,23.2855,23.2204,23.2773,71008.0
2021-07-09 14:20:00,28.61,28.65,28.57,28.64,88941.0,23.2692,23.3017,23.2367,23.2936,88941.0
2021-07-09 14:30:00,28.63,28.65,28.58,28.6,72190.0,23.2855,23.3017,23.2448,23.2611,72190.0
2021-07-09 14:40:00,28.6,28.67,28.57,28.67,104794.0,23.2611,23.318,23.2367,23.318,104794.0
2021-07-09 14:50:00,28.67,28.71,28.62,28.63,125336.0,23.318,23.3505,23.2773,23.2855,125336.0
2021-07-09 15:00:00,28.62,28.68,28.62,28.66,103082.0,23.2773,23.3261,23.2773,23.3099,103082.0
2021-07-09 15:10:00,28.65,28.71,28.65,28.71,95984.0,23.3017,23.3505,23.3017,23.3505,95984.0
2021-07-09 15:20:00,28.71,28.74,28.68,28.73,113423.0,23.3505,23.3749,23.3261,23.3668,113423.0
2021-07-09 15:30:00,28.73,28.74,28.66,28.71,260798.0,23.3668,23.3749,23.3099,23.3505,260798.0
2021-07-09 15:40:00,28.71,28.72,28.56,28.6,311099.0,23.3505,23.3587,23.2285,23.2611,311099.0
2021-07-09 15:50:00,28.6,28.67,28.58,28.64,655987.0,23.2611,23.318,23.2448,23.2936,655987.0
2021-07-12 09:30:00,28.09,28.26,27.86,28.23,527362.0,22.8463,22.9845,22.6592,22.9601,527362.0
2021-07-12 09:40:00,28.22,28.31,27.94,28.2,267418.0,22.952,23.0252,22.7243,22.9357,267418.0
2021-07-12 09:50:00,28.2,28.37,28.15,28.35,368247.0,22.9357,23.074,22.8951,23.0577,368247.0
2021-07-12 10:00:00,28.35,28.62,28.35,28.47,320395.0,23.0577,23.2773,23.0577,23.1553,320395.0
2021-07-12 10:10:00,28.46,28.59,28.43,28.49,361900.0,23.1472,23.2529,23.1228,23.1716,361900.0
2021-07-12 10:20:00,28.48,28.78,28.47,28.72,208131.0,23.1635,23.4075,23.1553,23.3587,208131.0
2021-07-12 10:30:00,28.72,28.8,28.61,28.67,501933.0,23.3587,23.4237,23.2692,23.318,501933.0
2021-07-12 10:40:00,28.67,28.7,28.42,28.43,188032.0,23.318,23.3424,23.1147,23.1228,188032.0
2021-07-12 10:50:00,28.44,28.63,28.41,28.62,151737.0,23.1309,23.2855,23.1065,23.2773,151737.0
2021-07-12 11:00:00,28.61,28.7,28.52,28.59,141101.0,23.2692,23.3424,23.196,23.2529,141101.0
2021-07-12 11:10:00,28.59,28.71,28.55,28.7,112908.0,23.2529,23.3505,23.2204,23.3424,112908.0
2021-07-12 11:20:00,28.7,28.74,28.64,28.74,214719.0,23.3424,23.3749,23.2936,23.3749,214719.0
2021-07-12 11:30:00,28.74,28.75,28.65,28.7,99555.0,23.3749,23.3831,23.3017,23.3424,99555.0
2021-07-12 11:40:00,28.7,28.71,28.63,28.68,77856.0,23.3424,23.3505,23.2855,23.3261,77856.0
2021-07-12 11:50:00,28.68,28.71,28.65,28.71,59785.0,23.3261,23.3505,23.3017,23.3505,59785.0
2021-07-12 12:00:00,28.7,28.71,28.5,28.52,135807.0,23.3424,23.3505,23.1797,23.196,135807.0
2021-07-12 12:10:00,28.52,28.58,28.48,28.57,223141.0,23.196,23.2448,23.1635,23.2367,223141.0
2021-07-12 12:20:00,28.57,28.58,28.47,28.49,131510.0,23.2367,23.2448,23.1553,23.1716,131510.0
2021-07-12 12:30:00,28.48,28.53,28.44,28.5,187730.0,23.1635,23.2041,23.1309,23.1797,187730.0
2021-07-12 12:40:00,28.49,28.51,28.44,28.48,99057.0,23.1716,23.1879,23.1309,23.1635,99057.0
2021-07-12 12:50:00,28.48,28.5,28.41,28.43,110036.0,23.1635,23.1797,23.1065,23.1228,110036.0
2021-07-12 13:00:00,28.43,28.52,28.42,28.46,139862.0,23.1228,23.196,23.1147,23.1472,139862.0
2021-07-12 13:10:00,28.45,28.51,28.44,28.45,77908.0,23.1391,23.1879,23.1309,23.1391,77908.0
2021-07-12 13:20:00,28.45,28.54,28.45,28.54,98306.0,23.1391,23.2123,23.1391,23.2123,98306.0
2021-07-12 13:30:00,28.53,28.6,28.52,28.6,86189.0,23.2041,23.2611,23.196,23.2611,86189.0
2021-07-12 13:40:00,28.6,28.65,28.59,28.6,48589.0,23.2611,23.3017,23.2529,23.2611,48589.0
2021-07-12 13:50:00,28.61,28.62,28.55,28.59,74448.0,23.2692,23.2773,23.2204,23.2529,74448.0
2021-07-12 14:00:00,28.58,28.62,28.56,28.59,70750.0,23.2448,23.2773,23.2285,23.2529,70750.0
2021-07-12 14:10:00,28.59,28.6,28.52,28.6,88117.0,23.2529,23.2611,23.196,23.2611,88117.0
2021-07-12 14:20:00,28.6,28.7,28.59,28.7,94957.0,23.2611,23.3424,23.2529,23.3424,94957.0
2021-07-12 14:30:00,28.7,28.78,28.68,28.75,124300.0,23.3424,23.4075,23.3261,23.3831,124300.0
2021-07-12 14:40:00,28.76,28.79,28.75,28.78,71819.0,23.3912,23.4156,23.3831,23.4075,71819.0
2021-07-12 14:50:00,28.77,28.83,28.76,28.83,122594.0,23.3993,23.4481,23.3912,23.4481,122594.0
2021-07-12 15:00:00,28.82,28.84,28.78,28.8,107994.0,23.44,23.4563,23.4075,23.4237,107994.0
2021-07-12 15:10:00,28.79,28.86,28.78,28.83,107792.0,23.4156,23.4725,23.4075,23.4481,107792.0
2021-07-12 15:20:00,28.83,28.9,28.8,28.9,137563.0,23.4481,23.5051,23.4237,23.5051,137563.0
2021-07-12 15:30:00,28.9,28.9,28.67,28.67,151351.0,23.5051,23.5051,23.318,23.318,151351.0
2021-07-12 15:40:00,28.67,28.73,28.64,28.73,302216.0,23.318,23.3668,23.2936,23.3668,302216.0
2021-07-12 15:50:00,28.73,28.79,28.65,28.7,638333.0,23.3668,23.4156,23.3017,23.3424,638333.0
2021-07-13 09:30:00,28.49,28.93,28.32,28.9,522921.0,23.1716,23.5295,23.0333,23.5051,522921.0
2021-07-13 09:40:00,28.9,28.99,28.71,28.8,360470.0,23.5051,23.5783,23.3505,23.4237,360470.0
2021-07-13 09:50:00,28.8,28.82,28.63,28.65,278188.0,23.4237,23.44,23.2855,23.3017,278188.0
2021-07-13 10:00:00,28.65,28.72,28.5,28.62,292550.0,23.3017,23.3587,23.1797,23.2773,292550.0
2021-07-13 10:10:00,28.62,28.66,28.48,28.57,191210.0,23.2773,23.3099,23.1635,23.2367,191210.0
2021-07-13 10:20:00,28.56,28.64,28.49,28.52,161225.0,23.2285,23.2936,23.1716,23.196,161225.0
2021-07-13 10:30:00,28.52,28.7,28.5,28.52,189364.0,23.196,23.3424,23.1797,23.196,189364.0
2021-07-13 10:40:00,28.52,28.53,28.43,28.49,131068.0,23.196,23.2041,23.1228,23.1716,131068.0
2021-07-13 10:50:00,28.49,28.71,28.47,28.67,101973.0,23.1716,23.3505,23.1553,23.318,101973.0
2021-07-13 11:00:00,28.67,28.69,28.54,28.66,88135.0,23.318,23.3343,23.2123,23.3099,88135.0
2021-07-13 11:10:00,28.65,28.69,28.6,28.62,88200.0,23.3017,23.3343,23.2611,23.2773,88200.0
2021-07-13 11:20:00,28.61,28.65,28.52,28.6,74073.0,23.2692,23.3017,23.196,23.2611,74073.0
2021-07-13 11:30:00,28.59,28.71,28.57,28.71,92774.0,23.2529,23.3505,23.2367,23.3505,92774.0
2021-07-13 11:40:00,28.7,28.75,28.68,28.75,60668.0,23.3424,23.3831,23.3261,23.3831,60668.0
2021-07-13 11:50:00,28.75,28.77,28.72,28.74,77216.0,23.3831,23.3993,23.3587,23.3749,77216.0
2021-07-13 12:00:00,28.73,28.84,28.73,28.8,219933.0,23.3668,23.4563,23.3668,23.4237,219933.0
2021-07-13 12:10:00,28.8,28.82,28.74,28.74,97507.0,23.4237,23.44,23.3749,23.3749,97507.0
2021-07-13 12:20:00,28.74,28.89,28.74,28.83,157169.0,23.3749,23.4969,23.3749,23.4481,157169.0
2021-07-13 12:30:00,28.84,28.9,28.8,28.89,130621.0,23.4563,23.5051,23.4237,23.4969,130621.0
2021-07-13 12:40:00,28.89,28.91,28.85,28.88,84248.0,23.4969,23.5132,23.4644,23.4888,84248.0
2021-07-13 12:50:00,28.88,28.89,28.81,28.81,72585.0,23.4888,23.4969,23.4319,23.4319,72585.0
2021-07-13 13:00:00,28.81,28.89,28.79,28.83,85871.0,23.4319,23.4969,23.4156,23.4481,85871.0
2021-07-13 13:10:00,28.83,28.83,28.77,28.79,118552.0,23.4481,23.4481,23.3993,23.4156,118552.0
2021-07-13 13:20:00,28.79,28.97,28.79,28.94,91434.0,23.4156,23.562,23.4156,23.5376,91434.0
2021-07-13 13:30:00,28.93,28.93,28.84,28.91,63831.0,23.5295,23.5295,23.4563,23.5132,63831.0
2021-07-13 13:40:00,28.91,28.93,28.85,28.91,89888.0,23.5132,23.5295,23.4644,23.5132,89888.0
2021-07-13 13:50:00,28.91,29.07,28.91,29.07,121807.0,23.5132,23.6433,23.5132,23.6433,121807.0
2021-07-13 14:00:00,29.06,29.06,28.91,28.95,162595.0,23.6352,23.6352,23.5132,23.5457,162595.0
2021-07-13 14:10:00,28.95,29.03,28.93,29.02,142691.0,23.5457,23.6108,23.5295,23.6027,142691.0
2021-07-13 14:20:00,29.02,29.05,28.98,29.0,195302.0,23.6027,23.6271,23.5701,23.5864,195302.0
2021-07-13 14:30:00,29.0,29.11,28.98,29.1,427676.0,23.5864,23.6758,23.5701,23.6677,427676.0
2021-07-13 14:40:00,29.1,29.16,29.05,29.08,262487.0,23.6677,23.7165,23.6271,23.6514,262487.0
2021-07-13 14:50:00,29.09,29.09,29.03,29.05,175581.0,23.6596,23.6596,23.6108,23.6271,175581.0
2021-07-13 15:00:00,29.06,29.17,29.05,29.13,306251.0,23.6352,23.7246,23.6271,23.6921,306251.0
2021-07-13 15:10:00,29.13,29.18,29.09,29.16,208871.0,23.6921,23.7328,23.6596,23.7165,208871.0
2021-07-13 15:20:00,29.16,29.18,29.09,29.13,239360.0,23.7165,23.7328,23.6596,23.6921,239360.0
2021-07-13 15:30:00,29.14,29.16,28.92,28.94,795103.0,23.7002,23.7165,23.5213,23.5376,795103.0
2021-07-13 15:40:00,28.93,29.03,28.9,29.03,343966.0,23.5295,23.6108,23.5051,23.6108,343966.0
2021-07-13 15:50:00,29.02,29.09,28.94,28.97,1097683.0,23.6027,23.6596,23.5376,23.562,1097683.0
2021-07-14 09:30:00,29.09,29.71,29.08,29.6,483242.0,23.6596,24.1638,23.6514,24.0744,483242.0
2021-07-14 09:40:00,29.61,29.63,29.14,29.14,407748.0,24.0825,24.0988,23.7002,23.7002,407748.0
2021-07-14 09:50:00,29.14,29.23,29.0,29.01,349298.0,23.7002,23.7734,23.5864,23.5945,349298.0
2021-07-14 10:00:00,29.02,29.04,28.82,28.98,432646.0,23.6027,23.6189,23.44,23.5701,432646.0
2021-07-14 10:10:00,28.96,29.24,28.94,29.21,380335.0,23.5539,23.7816,23.5376,23.7572,380335.0
2021-07-14 10:20:00,29.21,29.35,29.15,29.29,367172.0,23.7572,23.871,23.7084,23.8222,367172.0
2021-07-14 10:30:00,29.3,29.3,28.98,29.1,469547.0,23.8304,23.8304,23.5701,23.6677,469547.0
2021-07-14 10:40:00,29.11,29.17,29.04,29.17,437043.0,23.6758,23.7246,23.6189,23.7246,437043.0
2021-07-14 10:50:00,29.17,29.19,29.01,29.01,360583.0,23.7246,23.7409,23.5945,23.5945,360583.0
2021-07-14 11:00:00,29.0,29.01,28.82,28.82,151274.0,23.5864,23.5945,23.44,23.44,151274.0
2021-07-14 11:10:00,28.82,28.9,28.76,28.78,88903.0,23.44,23.5051,23.3912,23.4075,88903.0
2021-07-14 11:20:00,28.78,28.78,28.51,28.57,178029.0,23.4075,23.4075,23.1879,23.2367,178029.0
2021-07-14 11:30:00,28.6,28.71,28.34,28.35,388939.0,23.2611,23.3505,23.0496,23.0577,388939.0
2021-07-14 11:40:00,28.35,28.35,27.97,27.99,745357.0,23.0577,23.0577,22.7487,22.7649,745357.0
2021-07-14 11:50:00,27.99,27.99,27.72,27.76,432137.0,22.7649,22.7649,22.5453,22.5779,432137.0
2021-07-14 12:00:00,27.75,28.02,27.72,27.82,313159.0,22.5697,22.7893,22.5453,22.6267,313159.0
2021-07-14 12:10:00,27.81,27.81,27.64,27.65,330067.0,22.6185,22.6185,22.4803,22.4884,330067.0
2021-07-14 12:20:00,27.65,27.78,27.61,27.78,299695.0,22.4884,22.5941,22.4559,22.5941,299695.0
2021-07-14 12:30:00,27.78,28.0,27.71,27.98,200669.0,22.5941,22.7731,22.5372,22.7568,200669.0
2021-07-14 12:40:00,27.98,27.98,27.78,27.85,133156.0,22.7568,22.7568,22.5941,22.6511,133156.0
2021-07-14 12:50:00,27.85,27.89,27.81,27.86,285524.0,22.6511,22.6836,22.6185,22.6592,285524.0
2021-07-14 13:00:00,27.86,27.98,27.79,27.89,312066.0,22.6592,22.7568,22.6023,22.6836,312066.0
2021-07-14 13:10:00,27.89,27.94,27.66,27.69,139266.0,22.6836,22.7243,22.4965,22.5209,139266.0
2021-07-14 13:20:00,27.69,27.91,27.66,27.86,156600.0,22.5209,22.6999,22.4965,22.6592,156600.0
2021-07-14 13:30:00,27.87,28.0,27.79,27.81,146055.0,22.6673,22.7731,22.6023,22.6185,146055.0
2021-07-14 13:40:00,27.8,27.81,27.69,27.75,195098.0,22.6104,22.6185,22.5209,22.5697,195098.0
2021-07-14 13:50:00,27.75,27.78,27.68,27.71,83145.0,22.5697,22.5941,22.5128,22.5372,83145.0
2021-07-14 14:00:00,27.7,27.75,27.59,27.64,115929.0,22.5291,22.5697,22.4396,22.4803,115929.0
2021-07-14 14:10:00,27.64,27.66,27.51,27.53,235918.0,22.4803,22.4965,22.3745,22.3908,235918.0
2021-07-14 14:20:00,27.53,27.56,27.48,27.5,395655.0,22.3908,22.4152,22.3501,22.3664,395655.0
2021-07-14 14:30:00,27.5,27.57,27.48,27.55,180797.0,22.3664,22.4233,22.3501,22.4071,180797.0
2021-07-14 14:40:00,27.56,27.6,27.48,27.52,138532.0,22.4152,22.4477,22.3501,22.3827,138532.0
2021-07-14 14:50:00,27.52,27.55,27.39,27.41,277857.0,22.3827,22.4071,22.2769,22.2932,277857.0
2021-07-14 15:00:00,27.41,27.52,27.4,27.49,217487.0,22.2932,22.3827,22.2851,22.3583,217487.0
2021-07-14 15:10:00,27.5,27.5,27.3,27.32,558283.0,22.3664,22.3664,22.2037,22.22,558283.0
2021-07-14 15:20:00,27.32,27.32,27.13,27.17,321214.0,22.22,22.22,22.0655,22.098,321214.0
2021-07-14 15:30:00,27.17,27.19,26.97,27.04,707307.0,22.098,22.1143,21.9353,21.9923,707307.0
2021-07-14 15:40:00,27.04,27.13,26.97,27.08,616730.0,21.9923,22.0655,21.9353,22.0248,616730.0
2021-07-14 15:50:00,27.08,27.36,26.98,27.35,2212132.0,22.0248,22.2525,21.9435,22.2444,2212132.0
2021-07-15 09:30:00,26.9,27.54,26.84,27.42,1275382.0,21.8784,22.3989,21.8296,22.3013,1275382.0
2021-07-15 09:40:00,27.4,27.51,27.2,27.47,701884.0,22.2851,22.3745,22.1224,22.342,701884.0
2021-07-15 09:50:00,27.47,27.59,27.27,27.46,337913.0,22.342,22.4396,22.1793,22.3339,337913.0
2021-07-15 10:00:00,27.45,27.51,27.28,27.44,368509.0,22.3257,22.3745,22.1875,22.3176,368509.0
2021-07-15 10:10:00,27.44,27.47,27.2,27.22,183729.0,22.3176,22.342,22.1224,22.1387,183729.0
2021-07-15 10:20:00,27.22,27.23,26.96,26.99,305551.0,22.1387,22.1468,21.9272,21.9516,305551.0
2021-07-15 10:30:00,26.99,26.99,26.83,26.93,177528.0,21.9516,21.9516,21.8215,21.9028,177528.0
2021-07-15 10:40:00,26.93,27.04,26.87,27.04,176153.0,21.9028,21.9923,21.854,21.9923,176153.0
2021-07-15 10:50:00,27.03,27.2,27.01,27.19,448018.0,21.9841,22.1224,21.9679,22.1143,448018.0
2021-07-15 11:00:00,27.2,27.26,26.92,27.17,306127.0,22.1224,22.1712,21.8947,22.098,306127.0
2021-07-15 11:10:00,27.16,27.28,27.15,27.28,177582.0,22.0899,22.1875,22.0817,22.1875,177582.0
2021-07-15 11:20:00,27.28,27.34,27.22,27.25,204596.0,22.1875,22.2363,22.1387,22.1631,204596.0
2021-07-15 11:30:00,27.26,27.4,27.25,27.39,294042.0,22.1712,22.2851,22.1631,22.2769,294042.0
2021-07-15 11:40:00,27.38,27.41,27.28,27.37,255101.0,22.2688,22.2932,22.1875,22.2607,255101.0
2021-07-15 11:50:00,27.37,27.46,27.31,27.31,144049.0,22.2607,22.3339,22.2119,22.2119,144049.0
2021-07-15 12:00:00,27.32,27.35,27.16,27.17,143082.0,22.22,22.2444,22.0899,22.098,143082.0
2021-07-15 12:10:00,27.17,27.3,27.16,27.21,152603.0,22.098,22.2037,22.0899,22.1305,152603.0
2021-07-15 12:20:00,27.21,27.28,27.15,27.24,83278.0,22.1305,22.1875,22.0817,22.1549,83278.0
2021-07-15 12:30:00,27.23,27.23,27.13,27.16,77716.0,22.1468,22.1468,22.0655,22.0899,77716.0
2021-07-15 12:40:00,27.17,27.19,27.08,27.11,112632.0,22.098,22.1143,22.0248,22.0492,112632.0
2021-07-15 12:50:00,27.11,27.12,27.03,27.04,81272.0,22.0492,22.0573,21.9841,21.9923,81272.0
2021-07-15 13:00:00,27.03,27.03,26.93,26.98,168187.0,21.9841,21.9841,21.9028,21.9435,168187.0
2021-07-15 13:10:00,26.98,26.99,26.84,26.86,137888.0,21.9435,21.9516,21.8296,21.8459,137888.0
2021-07-15 13:20:00,26.86,26.99,26.85,26.93,98261.0,21.8459,21.9516,21.8377,21.9028,98261.0
2021-07-15 13:30:00,26.93,26.97,26.79,26.81,157537.0,21.9028,21.9353,21.7889,21.8052,157537.0
2021-07-15 13:40:00,26.8,26.82,26.62,26.63,227106.0,21.7971,21.8133,21.6507,21.6588,227106.0
2021-07-15 13:50:00,26.63,26.73,26.52,26.58,274725.0,21.6588,21.7401,21.5693,21.6181,274725.0
2021-07-15 14:00:00,26.57,26.76,26.55,26.74,150603.0,21.61,21.7645,21.5937,21.7483,150603.0
2021-07-15 14:10:00,26.75,26.85,26.73,26.83,119302.0,21.7564,21.8377,21.7401,21.8215,119302.0
2021-07-15 14:20:00,26.84,26.92,26.8,26.87,102412.0,21.8296,21.8947,21.7971,21.854,102412.0
2021-07-15 14:30:00,26.87,26.9,26.78,26.78,157042.0,21.854,21.8784,21.7808,21.7808,157042.0
2021-07-15 14:40:00,26.78,26.79,26.73,26.76,146288.0,21.7808,21.7889,21.7401,21.7645,146288.0
2021-07-15 14:50:00,26.77,26.78,26.67,26.67,250758.0,21.7727,21.7808,21.6913,21.6913,250758.0
2021-07-15 15:00:00,26.67,26.68,26.54,26.58,366241.0,21.6913,21.6995,21.5856,21.6181,366241.0
2021-07-15 15:10:00,26.58,26.73,26.56,26.68,533771.0,21.6181,21.7401,21.6019,21.6995,533771.0
2021-07-15 15:20:00,26.68,26.68,26.57,26.64,235370.0,21.6995,21.6995,21.61,21.6669,235370.0
2021-07-15 15:30:00,26.64,26.73,26.64,26.71,279271.0,21.6669,21.7401,21.6669,21.7239,279271.0
2021-07-15 15:40:00,26.72,26.74,26.66,26.69,416856.0,21.732,21.7483,21.6832,21.7076,416856.0
2021-07-15 15:50:00,26.7,26.75,26.61,26.65,1546283.0,21.7157,21.7564,21.6425,21.6751,1546283.0
2021-07-16 09:30:00,27.03,27.1,26.79,26.8,403021.0,21.9841,22.0411,21.7889,21.7971,403021.0
2021-07-16 09:40:00,26.8,26.85,26.47,26.49,261485.0,21.7971,21.8377,21.5287,21.5449,261485.0
2021-07-16 09:50:00,26.48,26.67,26.41,26.64,691281.0,21.5368,21.6913,21.4799,21.6669,691281.0
2021-07-16 10:00:00,26.65,26.66,26.34,26.38,231389.0,21.6751,21.6832,21.4229,21.4555,231389.0
2021-07-16 10:10:00,26.38,26.4,26.21,26.34,434585.0,21.4555,21.4717,21.3172,21.4229,434585.0
2021-07-16 10:20:00,26.33,26.37,26.07,26.12,342474.0,21.4148,21.4473,21.2033,21.244,342474.0
2021-07-16 10:30:00,26.13,26.32,26.09,26.16,226627.0,21.2521,21.4067,21.2196,21.2765,226627.0
2021-07-16 10:40:00,26.15,26.16,25.91,25.94,335147.0,21.2684,21.2765,21.0732,21.0976,335147.0
2021-07-16 10:50:00,25.94,26.3,25.93,26.27,268126.0,21.0976,21.3904,21.0895,21.366,268126.0
2021-07-16 11:00:00,26.27,26.28,26.08,26.23,217419.0,21.366,21.3741,21.2115,21.3335,217419.0
2021-07-16 11:10:00,26.21,26.3,26.17,26.3,284890.0,21.3172,21.3904,21.2847,21.3904,284890.0
2021-07-16 11:20:00,26.3,26.51,26.3,26.49,449627.0,21.3904,21.5612,21.3904,21.5449,449627.0
2021-07-16 11:30:00,26.49,26.56,26.46,26.53,216740.0,21.5449,21.6019,21.5205,21.5775,216740.0
2021-07-16 11:40:00,26.53,26.59,26.47,26.5,164668.0,21.5775,21.6263,21.5287,21.5531,164668.0
2021-07-16 11:50:00,26.5,26.55,26.42,26.47,294991.0,21.5531,21.5937,21.488,21.5287,294991.0
2021-07-16 12:00:00,26.46,26.47,26.38,26.43,187496.0,21.5205,21.5287,21.4555,21.4961,187496.0
2021-07-16 12:10:00,26.42,26.49,26.37,26.38,203994.0,21.488,21.5449,21.4473,21.4555,203994.0
2021-07-16 12:20:00,26.38,26.39,26.18,26.26,127611.0,21.4555,21.4636,21.2928,21.3579,127611.0
2021-07-16 12:30:00,26.27,26.35,26.26,26.3,129806.0,21.366,21.4311,21.3579,21.3904,129806.0
2021-07-16 12:40:00,26.3,26.34,26.27,26.31,80276.0,21.3904,21.4229,21.366,21.3985,80276.0
2021-07-16 12:50:00,26.31,26.35,26.29,26.34,87848.0,21.3985,21.4311,21.3823,21.4229,87848.0
2021-07-16 13:00:00,26.34,26.36,26.26,26.26,136974.0,21.4229,21.4392,21.3579,21.3579,136974.0
2021-07-16 13:10:00,26.27,26.27,26.15,26.22,112993.0,21.366,21.366,21.2684,21.3253,112993.0
2021-07-16 13:20:00,26.21,26.23,26.09,26.09,124467.0,21.3172,21.3335,21.2196,21.2196,124467.0
2021-07-16 13:30:00,26.09,26.1,25.99,26.05,415584.0,21.2196,21.2277,21.1383,21.1871,415584.0
2021-07-16 13:40:00,26.05,26.05,25.82,25.88,272625.0,21.1871,21.1871,21.0,21.0488,272625.0
2021-07-16 13:50:00,25.87,25.97,25.81,25.92,367313.0,21.0407,21.122,20.9919,21.0813,367313.0
2021-07-16 14:00:00,25.93,25.96,25.86,25.94,120525.0,21.0895,21.1139,21.0325,21.0976,120525.0
2021-07-16 14:10:00,25.94,25.98,25.91,25.94,141214.0,21.0976,21.1301,21.0732,21.0976,141214.0
2021-07-16 14:20:00,25.94,25.98,25.84,25.84,184626.0,21.0976,21.1301,21.0163,21.0163,184626.0
2021-07-16 14:30:00,25.84,25.86,25.77,25.79,230319.0,21.0163,21.0325,20.9593,20.9756,230319.0
2021-07-16 14:40:00,25.8,25.81,25.71,25.75,195137.0,20.9837,20.9919,20.9105,20.9431,195137.0
2021-07-16 14:50:00,25.75,25.81,25.73,25.8,339074.0,20.9431,20.9919,20.9268,20.9837,339074.0
2021-07-16 15:00:00,25.8,25.86,25.72,25.82,385273.0,20.9837,21.0325,20.9187,21.0,385273.0
2021-07-16 15:10:00,25.82,25.91,25.82,25.89,392936.0,21.0,21.0732,21.0,21.0569,392936.0
2021-07-16 15:20:00,25.89,25.91,25.75,25.77,430168.0,21.0569,21.0732,20.9431,20.9593,430168.0
2021-07-16 15:30:00,25.77,25.77,25.63,25.67,542037.0,20.9593,20.9593,20.8455,20.878,542037.0
2021-07-16 15:40:00,25.67,25.81,25.66,25.8,666172.0,20.878,20.9919,20.8699,20.9837,666172.0
2021-07-16 15:50:00,25.8,25.81,25.71,25.78,1111825.0,20.9837,20.9919,20.9105,20.9675,1111825.0
2021-07-19 09:30:00,24.59,25.23,24.29,24.7,1188289.0,19.9996,20.5202,19.7556,20.0891,1188289.0
2021-07-19 09:40:00,24.7,24.71,24.36,24.46,685219.0,20.0891,20.0972,19.8126,19.8939,685219.0
2021-07-19 09:50:00,24.46,24.6,24.17,24.29,622113.0,19.8939,20.0078,19.658,19.7556,622113.0
2021-07-19 10:00:00,24.29,24.53,24.11,24.51,572689.0,19.7556,19.9508,19.6092,19.9346,572689.0
2021-07-19 10:10:00,24.52,24.56,24.15,24.21,297599.0,19.9427,19.9752,19.6418,19.6906,297599.0
2021-07-19 10:20:00,24.2,24.48,24.13,24.28,417854.0,19.6824,19.9102,19.6255,19.7475,417854.0
2021-07-19 10:30:00,24.29,24.44,24.17,24.42,462695.0,19.7556,19.8776,19.658,19.8614,462695.0
2021-07-19 10:40:00,24.42,24.61,24.35,24.55,308161.0,19.8614,20.0159,19.8044,19.9671,308161.0
2021-07-19 10:50:00,24.53,24.53,24.08,24.15,480863.0,19.9508,19.9508,19.5848,19.6418,480863.0
2021-07-19 11:00:00,24.13,24.33,24.05,24.33,478706.0,19.6255,19.7882,19.5604,19.7882,478706.0
2021-07-19 11:10:00,24.33,24.57,24.3,24.55,385619.0,19.7882,19.9834,19.7638,19.9671,385619.0
2021-07-19 11:20:00,24.55,24.58,24.44,24.46,325315.0,19.9671,19.9915,19.8776,19.8939,325315.0
2021-07-19 11:30:00,24.46,24.69,24.44,24.62,627155.0,19.8939,20.081,19.8776,20.024,627155.0
2021-07-19 11:40:00,24.63,24.64,24.42,24.43,312285.0,20.0322,20.0403,19.8614,19.8695,312285.0
2021-07-19 11:50:00,24.43,24.68,24.35,24.64,457716.0,19.8695,20.0728,19.8044,20.0403,457716.0
2021-07-19 12:00:00,24.63,24.63,24.47,24.48,215854.0,20.0322,20.0322,19.902,19.9102,215854.0
2021-07-19 12:10:00,24.48,24.56,24.44,24.48,207906.0,19.9102,19.9752,19.8776,19.9102,207906.0
2021-07-19 12:20:00,24.48,24.54,24.38,24.43,204242.0,19.9102,19.959,19.8288,19.8695,204242.0
2021-07-19 12:30:00,24.42,24.45,24.33,24.34,128777.0,19.8614,19.8858,19.7882,19.7963,128777.0
2021-07-19 12:40:00,24.34,24.4,24.27,24.36,222482.0,19.7963,19.8451,19.7394,19.8126,222482.0
2021-07-19 12:50:00,24.36,24.44,24.3,24.4,138464.0,19.8126,19.8776,19.7638,19.8451,138464.0
2021-07-19 13:00:00,24.41,24.56,24.38,24.53,204384.0,19.8532,19.9752,19.8288,19.9508,204384.0
2021-07-19 13:10:00,24.54,24.55,24.44,24.45,183054.0,19.959,19.9671,19.8776,19.8858,183054.0
2021-07-19 13:20:00,24.45,24.57,24.38,24.55,210765.0,19.8858,19.9834,19.8288,19.9671,210765.0
2021-07-19 13:30:00,24.55,24.7,24.48,24.61,314813.0,19.9671,20.0891,19.9102,20.0159,314813.0
2021-07-19 13:40:00,24.61,24.63,24.44,24.45,112455.0,20.0159,20.0322,19.8776,19.8858,112455.0
2021-07-19 13:50:00,24.44,24.48,24.35,24.41,93087.0,19.8776,19.9102,19.8044,19.8532,93087.0
2021-07-19 14:00:00,24.42,24.61,24.42,24.46,177725.0,19.8614,20.0159,19.8614,19.8939,177725.0
2021-07-19 14:10:00,24.46,24.55,24.45,24.54,132252.0,19.8939,19.9671,19.8858,19.959,132252.0
2021-07-19 14:20:00,24.54,24.59,24.51,24.58,126250.0,19.959,19.9996,19.9346,19.9915,126250.0
2021-07-19 14:30:00,24.59,24.59,24.44,24.51,388483.0,19.9996,19.9996,19.8776,19.9346,388483.0
2021-07-19 14:40:00,24.51,24.56,24.48,24.56,171315.0,19.9346,19.9752,19.9102,19.9752,171315.0
2021-07-19 14:50:00,24.57,24.68,24.51,24.59,182160.0,19.9834,20.0728,19.9346,19.9996,182160.0
2021-07-19 15:00:00,24.6,24.65,24.57,24.63,161835.0,20.0078,20.0484,19.9834,20.0322,161835.0
2021-07-19 15:10:00,24.63,24.65,24.49,24.5,214972.0,20.0322,20.0484,19.9183,19.9264,214972.0
2021-07-19 15:20:00,24.5,24.68,24.5,24.65,317847.0,19.9264,20.0728,19.9264,20.0484,317847.0
2021-07-19 15:30:00,24.66,24.75,24.58,24.73,522315.0,20.0566,20.1298,19.9915,20.1135,522315.0
2021-07-19 15:40:00,24.72,24.84,24.67,24.84,558082.0,20.1054,20.203,20.0647,20.203,558082.0
2021-07-19 15:50:00,24.84,24.99,24.77,24.93,1394039.0,20.203,20.325,20.146,20.2762,1394039.0
2021-07-20 09:30:00,24.95,25.04,24.54,24.66,630289.0,20.2924,20.3656,19.959,20.0566,630289.0
2021-07-20 09:40:00,24.64,24.83,24.56,24.8,205983.0,20.0403,20.1948,19.9752,20.1704,205983.0
2021-07-20 09:50:00,24.8,25.17,24.7,25.13,412763.0,20.1704,20.4714,20.0891,20.4388,412763.0
2021-07-20 10:00:00,25.13,25.16,24.89,24.97,415562.0,20.4388,20.4632,20.2436,20.3087,415562.0
2021-07-20 10:10:00,24.98,25.41,24.96,25.39,376978.0,20.3168,20.6666,20.3006,20.6503,376978.0
2021-07-20 10:20:00,25.38,25.8,25.37,25.73,511916.0,20.6422,20.9837,20.634,20.9268,511916.0
2021-07-20 10:30:00,25.73,25.83,25.55,25.64,308759.0,20.9268,21.0081,20.7804,20.8536,308759.0
2021-07-20 10:40:00,25.65,25.67,25.49,25.61,219192.0,20.8617,20.878,20.7316,20.8292,219192.0
2021-07-20 10:50:00,25.61,25.71,25.52,25.69,254751.0,20.8292,20.9105,20.756,20.8943,254751.0
2021-07-20 11:00:00,25.69,25.74,25.51,25.57,174407.0,20.8943,20.9349,20.7479,20.7967,174407.0
2021-07-20 11:10:00,25.57,25.66,25.54,25.64,176077.0,20.7967,20.8699,20.7723,20.8536,176077.0
2021-07-20 11:20:00,25.63,25.69,25.57,25.62,162166.0,20.8455,20.8943,20.7967,20.8374,162166.0
2021-07-20 11:30:00,25.62,25.7,25.6,25.63,257963.0,20.8374,20.9024,20.8211,20.8455,257963.0
2021-07-20 11:40:00,25.64,25.74,25.63,25.71,277112.0,20.8536,20.9349,20.8455,20.9105,277112.0
2021-07-20 11:50:00,25.71,25.74,25.62,25.64,249266.0,20.9105,20.9349,20.8374,20.8536,249266.0
2021-07-20 12:00:00,25.64,25.68,25.42,25.44,306985.0,20.8536,20.8861,20.6747,20.691,306985.0
2021-07-20 12:10:00,25.45,25.58,25.4,25.55,127079.0,20.6991,20.8048,20.6584,20.7804,127079.0
2021-07-20 12:20:00,25.55,25.65,25.53,25.6,154983.0,20.7804,20.8617,20.7642,20.8211,154983.0
2021-07-20 12:30:00,25.6,25.67,25.58,25.67,267203.0,20.8211,20.878,20.8048,20.878,267203.0
2021-07-20 12:40:00,25.67,25.68,25.53,25.55,173266.0,20.878,20.8861,20.7642,20.7804,173266.0
2021-07-20 12:50:00,25.55,25.59,25.42,25.46,436278.0,20.7804,20.813,20.6747,20.7072,436278.0
2021-07-20 13:00:00,25.46,25.49,25.33,25.35,283150.0,20.7072,20.7316,20.6015,20.6178,283150.0
2021-07-20 13:10:00,25.36,25.48,25.33,25.44,124009.0,20.6259,20.7235,20.6015,20.691,124009.0
2021-07-20 13:20:00,25.44,25.46,25.29,25.35,172146.0,20.691,20.7072,20.569,20.6178,172146.0
2021-07-20 13:30:00,25.35,25.44,25.33,25.38,89648.0,20.6178,20.691,20.6015,20.6422,89648.0
2021-07-20 13:40:00,25.38,25.43,25.29,25.35,137456.0,20.6422,20.6828,20.569,20.6178,137456.0
2021-07-20 13:50:00,25.36,25.45,25.35,25.41,94935.0,20.6259,20.6991,20.6178,20.6666,94935.0
2021-07-20 14:00:00,25.41,25.56,25.41,25.51,134662.0,20.6666,20.7886,20.6666,20.7479,134662.0
2021-07-20 14:10:00,25.51,25.53,25.44,25.47,147003.0,20.7479,20.7642,20.691,20.7154,147003.0
2021-07-20 14:20:00,25.47,25.48,25.31,25.33,138081.0,20.7154,20.7235,20.5852,20.6015,138081.0
2021-07-20 14:30:00,25.33,25.4,25.32,25.35,148232.0,20.6015,20.6584,20.5934,20.6178,148232.0
2021-07-20 14:40:00,25.34,25.39,25.27,25.38,181034.0,20.6096,20.6503,20.5527,20.6422,181034.0
2021-07-20 14:50:00,25.38,25.41,25.28,25.29,365052.0,20.6422,20.6666,20.5608,20.569,365052.0
2021-07-20 15:00:00,25.29,25.32,25.23,25.29,176127.0,20.569,20.5934,20.5202,20.569,176127.0
2021-07-20 15:10:00,25.29,25.35,25.24,25.26,240140.0,20.569,20.6178,20.5283,20.5446,240140.0
2021-07-20 15:20:00,25.27,25.41,25.26,25.35,269928.0,20.5527,20.6666,20.5446,20.6178,269928.0
2021-07-20 15:30:00,25.36,25.4,25.29,25.38,320326.0,20.6259,20.6584,20.569,20.6422,320326.0
2021-07-20 15:40:00,25.38,25.46,25.37,25.42,603314.0,20.6422,20.7072,20.634,20.6747,603314.0
2021-07-20 15:50:00,25.42,25.43,25.28,25.33,1012574.0,20.6747,20.6828,20.5608,20.6015,1012574.0
2021-07-21 09:30:00,25.84,26.11,25.77,25.77,667049.0,21.0163,21.2359,20.9593,20.9593,667049.0
2021-07-21 09:40:00,25.76,26.08,25.7,26.08,402873.0,20.9512,21.2115,20.9024,21.2115,402873.0
2021-07-21 09:50:00,26.07,26.21,26.04,26.14,412234.0,21.2033,21.3172,21.1789,21.2603,412234.0
2021-07-21 10:00:00,26.15,26.34,26.09,26.24,395953.0,21.2684,21.4229,21.2196,21.3416,395953.0
2021-07-21 10:10:00,26.24,26.31,26.12,26.17,232221.0,21.3416,21.3985,21.244,21.2847,232221.0
2021-07-21 10:20:00,26.17,26.35,26.02,26.04,154450.0,21.2847,21.4311,21.1627,21.1789,154450.0
2021-07-21 10:30:00,26.03,26.16,25.83,26.14,290142.0,21.1708,21.2765,21.0081,21.2603,290142.0
2021-07-21 10:40:00,26.14,26.17,25.99,26.06,169918.0,21.2603,21.2847,21.1383,21.1952,169918.0
2021-07-21 10:50:00,26.06,26.15,26.01,26.05,186842.0,21.1952,21.2684,21.1545,21.1871,186842.0
2021-07-21 11:00:00,26.05,26.23,26.04,26.1,151257.0,21.1871,21.3335,21.1789,21.2277,151257.0
2021-07-21 11:10:00,26.1,26.23,26.1,26.18,130019.0,21.2277,21.3335,21.2277,21.2928,130019.0
2021-07-21 11:20:00,26.18,26.28,26.09,26.11,173849.0,21.2928,21.3741,21.2196,21.2359,173849.0
2021-07-21 11:30:00,26.11,26.3,26.09,26.29,147633.0,21.2359,21.3904,21.2196,21.3823,147633.0
2021-07-21 11:40:00,26.29,26.39,26.28,26.35,216128.0,21.3823,21.4636,21.3741,21.4311,216128.0
2021-07-21 11:50:00,26.35,26.45,26.32,26.44,125496.0,21.4311,21.5124,21.4067,21.5043,125496.0
2021-07-21 12:00:00,26.44,26.51,26.41,26.51,156373.0,21.5043,21.5612,21.4799,21.5612,156373.0
2021-07-21 12:10:00,26.52,26.67,26.52,26.67,198741.0,21.5693,21.6913,21.5693,21.6913,198741.0
2021-07-21 12:20:00,26.67,26.71,26.57,26.6,138516.0,21.6913,21.7239,21.61,21.6344,138516.0
2021-07-21 12:30:00,26.6,26.62,26.5,26.58,128404.0,21.6344,21.6507,21.5531,21.6181,128404.0
2021-07-21 12:40:00,26.58,26.59,26.52,26.57,75213.0,21.6181,21.6263,21.5693,21.61,75213.0
2021-07-21 12:50:00,26.56,26.58,26.5,26.56,91986.0,21.6019,21.6181,21.5531,21.6019,91986.0
2021-07-21 13:00:00,26.57,26.71,26.57,26.69,141387.0,21.61,21.7239,21.61,21.7076,141387.0
2021-07-21 13:10:00,26.68,26.7,26.62,26.62,185698.0,21.6995,21.7157,21.6507,21.6507,185698.0
2021-07-21 13:20:00,26.62,26.63,26.47,26.63,113385.0,21.6507,21.6588,21.5287,21.6588,113385.0
2021-07-21 13:30:00,26.62,26.65,26.48,26.52,148041.0,21.6507,21.6751,21.5368,21.5693,148041.0
2021-07-21 13:40:00,26.52,26.55,26.43,26.44,87126.0,21.5693,21.5937,21.4961,21.5043,87126.0
2021-07-21 13:50:00,26.44,26.48,26.41,26.45,75372.0,21.5043,21.5368,21.4799,21.5124,75372.0
2021-07-21 14:00:00,26.45,26.49,26.41,26.43,67013.0,21.5124,21.5449,21.4799,21.4961,67013.0
2021-07-21 14:10:00,26.43,26.44,26.32,26.33,103908.0,21.4961,21.5043,21.4067,21.4148,103908.0
2021-07-21 14:20:00,26.34,26.4,26.29,26.37,90653.0,21.4229,21.4717,21.3823,21.4473,90653.0
2021-07-21 14:30:00,26.37,26.43,26.35,26.4,92255.0,21.4473,21.4961,21.4311,21.4717,92255.0
2021-07-21 14:40:00,26.41,26.42,26.31,26.35,97780.0,21.4799,21.488,21.3985,21.4311,97780.0
2021-07-21 14:50:00,26.36,26.36,26.29,26.33,77816.0,21.4392,21.4392,21.3823,21.4148,77816.0
2021-07-21 15:00:00,26.32,26.41,26.31,26.4,95450.0,21.4067,21.4799,21.3985,21.4717,95450.0
2021-07-21 15:10:00,26.41,26.43,26.35,26.42,105549.0,21.4799,21.4961,21.4311,21.488,105549.0
2021-07-21 15:20:00,26.41,26.44,26.35,26.37,110404.0,21.4799,21.5043,21.4311,21.4473,110404.0
2021-07-21 15:30:00,26.37,26.41,26.34,26.4,213278.0,21.4473,21.4799,21.4229,21.4717,213278.0
2021-07-21 15:40:00,26.4,26.49,26.38,26.39,270305.0,21.4717,21.5449,21.4555,21.4636,270305.0
2021-07-21 15:50:00,26.39,26.4,26.33,26.34,642091.0,21.4636,21.4717,21.4148,21.4229,642091.0
2021-07-22 09:30:00,26.43,26.43,25.9,26.27,432902.0,21.4961,21.4961,21.0651,21.366,432902.0
2021-07-22 09:40:00,26.27,26.58,26.14,26.18,268830.0,21.366,21.6181,21.2603,21.2928,268830.0
2021-07-22 09:50:00,26.21,26.35,26.08,26.25,165330.0,21.3172,21.4311,21.2115,21.3497,165330.0
2021-07-22 10:00:00,26.25,26.29,26.08,26.29,155466.0,21.3497,21.3823,21.2115,21.3823,155466.0
2021-07-22 10:10:00,26.28,26.46,26.28,26.34,134447.0,21.3741,21.5205,21.3741,21.4229,134447.0
2021-07-22 10:20:00,26.33,26.35,26.21,26.32,143866.0,21.4148,21.4311,21.3172,21.4067,143866.0
2021-07-22 10:30:00,26.32,26.39,26.2,26.24,149201.0,21.4067,21.4636,21.3091,21.3416,149201.0
2021-07-22 10:40:00,26.23,26.34,26.11,26.14,138049.0,21.3335,21.4229,21.2359,21.2603,138049.0
2021-07-22 10:50:00,26.13,26.18,26.06,26.08,96838.0,21.2521,21.2928,21.1952,21.2115,96838.0
2021-07-22 11:00:00,26.08,26.11,25.97,26.1,107734.0,21.2115,21.2359,21.122,21.2277,107734.0
2021-07-22 11:10:00,26.11,26.12,26.0,26.05,89120.0,21.2359,21.244,21.1464,21.1871,89120.0
2021-07-22 11:20:00,26.06,26.06,25.89,26.05,114082.0,21.1952,21.1952,21.0569,21.1871,114082.0
2021-07-22 11:30:00,26.07,26.13,26.02,26.06,175950.0,21.2033,21.2521,21.1627,21.1952,175950.0
2021-07-22 11:40:00,26.07,26.07,25.94,25.98,82732.0,21.2033,21.2033,21.0976,21.1301,82732.0
2021-07-22 11:50:00,25.98,26.07,25.95,26.05,72099.0,21.1301,21.2033,21.1057,21.1871,72099.0
2021-07-22 12:00:00,26.05,26.1,25.99,26.0,131048.0,21.1871,21.2277,21.1383,21.1464,131048.0
2021-07-22 12:10:00,25.99,26.05,25.94,25.97,220826.0,21.1383,21.1871,21.0976,21.122,220826.0
2021-07-22 12:20:00,25.96,26.11,25.95,26.09,110740.0,21.1139,21.2359,21.1057,21.2196,110740.0
2021-07-22 12:30:00,26.1,26.22,26.08,26.19,114338.0,21.2277,21.3253,21.2115,21.3009,114338.0
2021-07-22 12:40:00,26.2,26.21,26.11,26.14,113182.0,21.3091,21.3172,21.2359,21.2603,113182.0
2021-07-22 12:50:00,26.14,26.17,26.1,26.15,147374.0,21.2603,21.2847,21.2277,21.2684,147374.0
2021-07-22 13:00:00,26.15,26.19,26.12,26.19,171308.0,21.2684,21.3009,21.244,21.3009,171308.0
2021-07-22 13:10:00,26.18,26.25,26.13,26.14,148821.0,21.2928,21.3497,21.2521,21.2603,148821.0
2021-07-22 13:20:00,26.13,26.19,26.09,26.17,58197.0,21.2521,21.3009,21.2196,21.2847,58197.0
2021-07-22 13:30:00,26.17,26.18,26.07,26.07,129842.0,21.2847,21.2928,21.2033,21.2033,129842.0
2021-07-22 13:40:00,26.07,26.11,26.05,26.07,110972.0,21.2033,21.2359,21.1871,21.2033,110972.0
2021-07-22 13:50:00,26.07,26.14,26.06,26.12,241226.0,21.2033,21.2603,21.1952,21.244,241226.0
2021-07-22 14:00:00,26.12,26.13,26.06,26.09,228886.0,21.244,21.2521,21.1952,21.2196,228886.0
2021-07-22 14:10:00,26.09,26.23,26.09,26.22,161510.0,21.2196,21.3335,21.2196,21.3253,161510.0
2021-07-22 14:20:00,26.22,26.25,26.2,26.24,67765.0,21.3253,21.3497,21.3091,21.3416,67765.0
2021-07-22 14:30:00,26.23,26.23,26.16,26.17,158717.0,21.3335,21.3335,21.2765,21.2847,158717.0
2021-07-22 14:40:00,26.17,26.17,26.11,26.14,61487.0,21.2847,21.2847,21.2359,21.2603,61487.0
2021-07-22 14:50:00,26.14,26.17,26.11,26.15,74078.0,21.2603,21.2847,21.2359,21.2684,74078.0
2021-07-22 15:00:00,26.15,26.18,26.14,26.16,87196.0,21.2684,21.2928,21.2603,21.2765,87196.0
2021-07-22 15:10:00,26.16,26.17,26.1,26.17,79338.0,21.2765,21.2847,21.2277,21.2847,79338.0
2021-07-22 15:20:00,26.17,26.18,26.13,26.16,176429.0,21.2847,21.2928,21.2521,21.2765,176429.0
2021-07-22 15:30:00,26.16,26.16,26.06,26.07,145265.0,21.2765,21.2765,21.1952,21.2033,145265.0
2021-07-22 15:40:00,26.07,26.1,26.02,26.07,161833.0,21.2033,21.2277,21.1627,21.2033,161833.0
2021-07-22 15:50:00,26.08,26.09,25.98,26.0,501398.0,21.2115,21.2196,21.1301,21.1464,501398.0
2021-07-23 09:30:00,26.05,26.08,25.67,25.68,363036.0,21.1871,21.2115,20.878,20.8861,363036.0
2021-07-23 09:40:00,25.66,25.85,25.56,25.57,209358.0,20.8699,21.0244,20.7886,20.7967,209358.0
2021-07-23 09:50:00,25.56,25.56,25.36,25.38,219423.0,20.7886,20.7886,20.6259,20.6422,219423.0
2021-07-23 10:00:00,25.38,25.5,25.34,25.43,160840.0,20.6422,20.7398,20.6096,20.6828,160840.0
2021-07-23 10:10:00,25.43,25.52,25.32,25.36,111705.0,20.6828,20.756,20.5934,20.6259,111705.0
2021-07-23 10:20:00,25.34,25.54,25.33,25.52,107744.0,20.6096,20.7723,20.6015,20.756,107744.0
2021-07-23 10:30:00,25.51,25.59,25.45,25.49,140844.0,20.7479,20.813,20.6991,20.7316,140844.0
2021-07-23 10:40:00,25.49,25.64,25.48,25.58,119601.0,20.7316,20.8536,20.7235,20.8048,119601.0
2021-07-23 10:50:00,25.59,25.67,25.49,25.64,195219.0,20.813,20.878,20.7316,20.8536,195219.0
2021-07-23 11:00:00,25.64,25.65,25.54,25.62,64024.0,20.8536,20.8617,20.7723,20.8374,64024.0
2021-07-23 11:10:00,25.61,25.61,25.45,25.45,83497.0,20.8292,20.8292,20.6991,20.6991,83497.0
2021-07-23 11:20:00,25.46,25.48,25.37,25.39,260626.0,20.7072,20.7235,20.634,20.6503,260626.0
2021-07-23 11:30:00,25.39,25.58,25.31,25.57,442202.0,20.6503,20.8048,20.5852,20.7967,442202.0
2021-07-23 11:40:00,25.57,25.6,25.41,25.45,309287.0,20.7967,20.8211,20.6666,20.6991,309287.0
2021-07-23 11:50:00,25.45,25.46,25.35,25.36,82794.0,20.6991,20.7072,20.6178,20.6259,82794.0
2021-07-23 12:00:00,25.37,25.45,25.36,25.41,48919.0,20.634,20.6991,20.6259,20.6666,48919.0
2021-07-23 12:10:00,25.41,25.47,25.35,25.36,76122.0,20.6666,20.7154,20.6178,20.6259,76122.0
2021-07-23 12:20:00,25.36,25.38,25.33,25.33,61359.0,20.6259,20.6422,20.6015,20.6015,61359.0
2021-07-23 12:30:00,25.34,25.34,25.18,25.23,161673.0,20.6096,20.6096,20.4795,20.5202,161673.0
2021-07-23 12:40:00,25.23,25.26,25.22,25.24,119566.0,20.5202,20.5446,20.512,20.5283,119566.0
2021-07-23 12:50:00,25.24,25.26,25.18,25.22,218482.0,20.5283,20.5446,20.4795,20.512,218482.0
2021-07-23 13:00:00,25.22,25.29,25.18,25.25,421493.0,20.512,20.569,20.4795,20.5364,421493.0
2021-07-23 13:10:00,25.26,25.32,25.23,25.31,247468.0,20.5446,20.5934,20.5202,20.5852,247468.0
2021-07-23 13:20:00,25.3,25.33,25.25,25.26,153392.0,20.5771,20.6015,20.5364,20.5446,153392.0
2021-07-23 13:30:00,25.27,25.4,25.25,25.32,175888.0,20.5527,20.6584,20.5364,20.5934,175888.0
2021-07-23 13:40:00,25.32,25.48,25.28,25.48,252766.0,20.5934,20.7235,20.5608,20.7235,252766.0
2021-07-23 13:50:00,25.48,25.53,25.46,25.52,94645.0,20.7235,20.7642,20.7072,20.756,94645.0
2021-07-23 14:00:00,25.52,25.54,25.42,25.49,149778.0,20.756,20.7723,20.6747,20.7316,149778.0
2021-07-23 14:10:00,25.49,25.59,25.48,25.5,342206.0,20.7316,20.813,20.7235,20.7398,342206.0
2021-07-23 14:20:00,25.49,25.56,25.48,25.51,73825.0,20.7316,20.7886,20.7235,20.7479,73825.0
2021-07-23 14:30:00,25.51,25.65,25.5,25.64,74757.0,20.7479,20.8617,20.7398,20.8536,74757.0
2021-07-23 14:40:00,25.65,25.65,25.57,25.59,73588.0,20.8617,20.8617,20.7967,20.813,73588.0
2021-07-23 14:50:00,25.59,25.64,25.58,25.63,70123.0,20.813,20.8536,20.8048,20.8455,70123.0
2021-07-23 15:00:00,25.62,25.63,25.55,25.59,125730.0,20.8374,20.8455,20.7804,20.813,125730.0
2021-07-23 15:10:00,25.59,25.63,25.57,25.61,169915.0,20.813,20.8455,20.7967,20.8292,169915.0
2021-07-23 15:20:00,25.6,25.67,25.6,25.67,122365.0,20.8211,20.878,20.8211,20.878,122365.0
2021-07-23 15:30:00,25.67,25.72,25.64,25.68,120205.0,20.878,20.9187,20.8536,20.8861,120205.0
2021-07-23 15:40:00,25.68,25.7,25.6,25.62,224572.0,20.8861,20.9024,20.8211,20.8374,224572.0
2021-07-23 15:50:00,25.62,25.65,25.59,25.62,390653.0,20.8374,20.8617,20.813,20.8374,390653.0
2021-07-26 09:30:00,25.79,26.33,25.68,25.98,452527.0,20.9756,21.4148,20.8861,21.1301,452527.0
2021-07-26 09:40:00,25.98,26.26,25.85,26.18,281778.0,21.1301,21.3579,21.0244,21.2928,281778.0
2021-07-26 09:50:00,26.17,26.46,26.14,26.32,224474.0,21.2847,21.5205,21.2603,21.4067,224474.0
2021-07-26 10:00:00,26.32,26.56,26.28,26.51,204638.0,21.4067,21.6019,21.3741,21.5612,204638.0
2021-07-26 10:10:00,26.5,26.61,26.43,26.55,204403.0,21.5531,21.6425,21.4961,21.5937,204403.0
2021-07-26 10:20:00,26.55,26.65,26.46,26.52,202692.0,21.5937,21.6751,21.5205,21.5693,202692.0
2021-07-26 10:30:00,26.53,26.6,26.26,26.31,462508.0,21.5775,21.6344,21.3579,21.3985,462508.0
2021-07-26 10:40:00,26.3,26.41,26.2,26.34,202313.0,21.3904,21.4799,21.3091,21.4229,202313.0
2021-07-26 10:50:00,26.33,26.37,26.2,26.25,178891.0,21.4148,21.4473,21.3091,21.3497,178891.0
2021-07-26 11:00:00,26.24,26.35,26.21,26.27,105021.0,21.3416,21.4311,21.3172,21.366,105021.0
2021-07-26 11:10:00,26.27,26.46,26.25,26.41,157391.0,21.366,21.5205,21.3497,21.4799,157391.0
2021-07-26 11:20:00,26.41,26.49,26.35,26.47,172481.0,21.4799,21.5449,21.4311,21.5287,172481.0
2021-07-26 11:30:00,26.47,26.53,26.41,26.47,125790.0,21.5287,21.5775,21.4799,21.5287,125790.0
2021-07-26 11:40:00,26.48,26.55,26.47,26.53,120505.0,21.5368,21.5937,21.5287,21.5775,120505.0
2021-07-26 11:50:00,26.53,26.58,26.46,26.5,116621.0,21.5775,21.6181,21.5205,21.5531,116621.0
2021-07-26 12:00:00,26.49,26.51,26.35,26.38,126030.0,21.5449,21.5612,21.4311,21.4555,126030.0
2021-07-26 12:10:00,26.38,26.4,26.31,26.4,103875.0,21.4555,21.4717,21.3985,21.4717,103875.0
2021-07-26 12:20:00,26.39,26.47,26.38,26.44,86273.0,21.4636,21.5287,21.4555,21.5043,86273.0
2021-07-26 12:30:00,26.44,26.47,26.41,26.46,123402.0,21.5043,21.5287,21.4799,21.5205,123402.0
2021-07-26 12:40:00,26.46,26.49,26.4,26.48,81023.0,21.5205,21.5449,21.4717,21.5368,81023.0
2021-07-26 12:50:00,26.48,26.5,26.41,26.44,67925.0,21.5368,21.5531,21.4799,21.5043,67925.0
2021-07-26 13:00:00,26.44,26.5,26.43,26.49,79374.0,21.5043,21.5531,21.4961,21.5449,79374.0
2021-07-26 13:10:00,26.48,26.48,26.41,26.46,49988.0,21.5368,21.5368,21.4799,21.5205,49988.0
2021-07-26 13:20:00,26.46,26.58,26.46,26.55,69448.0,21.5205,21.6181,21.5205,21.5937,69448.0
2021-07-26 13:30:00,26.55,26.57,26.51,26.56,118547.0,21.5937,21.61,21.5612,21.6019,118547.0
2021-07-26 13:40:00,26.56,26.56,26.4,26.45,86870.0,21.6019,21.6019,21.4717,21.5124,86870.0
2021-07-26 13:50:00,26.46,26.5,26.43,26.48,96893.0,21.5205,21.5531,21.4961,21.5368,96893.0
2021-07-26 14:00:00,26.47,26.49,26.41,26.46,55183.0,21.5287,21.5449,21.4799,21.5205,55183.0
2021-07-26 14:10:00,26.46,26.54,26.41,26.54,103040.0,21.5205,21.5856,21.4799,21.5856,103040.0
2021-07-26 14:20:00,26.53,26.59,26.49,26.57,177344.0,21.5775,21.6263,21.5449,21.61,177344.0
2021-07-26 14:30:00,26.58,26.59,26.54,26.55,55681.0,21.6181,21.6263,21.5856,21.5937,55681.0
2021-07-26 14:40:00,26.55,26.62,26.54,26.61,84901.0,21.5937,21.6507,21.5856,21.6425,84901.0
2021-07-26 14:50:00,26.6,26.62,26.55,26.57,111466.0,21.6344,21.6507,21.5937,21.61,111466.0
2021-07-26 15:00:00,26.57,26.62,26.57,26.61,112707.0,21.61,21.6507,21.61,21.6425,112707.0
2021-07-26 15:10:00,26.61,26.63,26.57,26.61,113992.0,21.6425,21.6588,21.61,21.6425,113992.0
2021-07-26 15:20:00,26.61,26.65,26.6,26.64,89833.0,21.6425,21.6751,21.6344,21.6669,89833.0
2021-07-26 15:30:00,26.64,26.71,26.59,26.71,200423.0,21.6669,21.7239,21.6263,21.7239,200423.0
2021-07-26 15:40:00,26.7,26.73,26.68,26.71,321931.0,21.7157,21.7401,21.6995,21.7239,321931.0
2021-07-26 15:50:00,26.71,26.76,26.63,26.66,894622.0,21.7239,21.7645,21.6588,21.6832,894622.0
2021-07-27 09:30:00,26.27,26.33,25.88,25.98,481560.0,21.366,21.4148,21.0488,21.1301,481560.0
2021-07-27 09:40:00,26.0,26.15,25.92,26.1,213055.0,21.1464,21.2684,21.0813,21.2277,213055.0
2021-07-27 09:50:00,26.1,26.13,25.75,25.79,404152.0,21.2277,21.2521,20.9431,20.9756,404152.0
2021-07-27 10:00:00,25.78,25.9,25.72,25.85,359663.0,20.9675,21.0651,20.9187,21.0244,359663.0
2021-07-27 10:10:00,25.85,25.96,25.71,25.96,195082.0,21.0244,21.1139,20.9105,21.1139,195082.0
2021-07-27 10:20:00,25.96,26.22,25.96,26.18,215246.0,21.1139,21.3253,21.1139,21.2928,215246.0
2021-07-27 10:30:00,26.16,26.19,26.06,26.16,130205.0,21.2765,21.3009,21.1952,21.2765,130205.0
2021-07-27 10:40:00,26.16,26.24,26.11,26.16,232692.0,21.2765,21.3416,21.2359,21.2765,232692.0
2021-07-27 10:50:00,26.16,26.3,26.09,26.27,102510.0,21.2765,21.3904,21.2196,21.366,102510.0
2021-07-27 11:00:00,26.28,26.47,26.26,26.44,344729.0,21.3741,21.5287,21.3579,21.5043,344729.0
2021-07-27 11:10:00,26.44,26.52,26.28,26.3,141743.0,21.5043,21.5693,21.3741,21.3904,141743.0
2021-07-27 11:20:00,26.3,26.32,26.18,26.27,224007.0,21.3904,21.4067,21.2928,21.366,224007.0
2021-07-27 11:30:00,26.28,26.29,26.07,26.12,117144.0,21.3741,21.3823,21.2033,21.244,117144.0
2021-07-27 11:40:00,26.12,26.25,26.1,26.18,78273.0,21.244,21.3497,21.2277,21.2928,78273.0
2021-07-27 11:50:00,26.19,26.26,26.18,26.22,123199.0,21.3009,21.3579,21.2928,21.3253,123199.0
2021-07-27 12:00:00,26.22,26.22,26.05,26.13,110283.0,21.3253,21.3253,21.1871,21.2521,110283.0
2021-07-27 12:10:00,26.12,26.12,25.95,26.0,73088.0,21.244,21.244,21.1057,21.1464,73088.0
2021-07-27 12:20:00,26.0,26.0,25.94,25.95,48414.0,21.1464,21.1464,21.0976,21.1057,48414.0
2021-07-27 12:30:00,25.95,25.95,25.85,25.87,56100.0,21.1057,21.1057,21.0244,21.0407,56100.0
2021-07-27 12:40:00,25.86,25.94,25.82,25.91,61678.0,21.0325,21.0976,21.0,21.0732,61678.0
2021-07-27 12:50:00,25.91,25.98,25.86,25.95,59785.0,21.0732,21.1301,21.0325,21.1057,59785.0
2021-07-27 13:00:00,25.94,26.06,25.91,26.02,77685.0,21.0976,21.1952,21.0732,21.1627,77685.0
2021-07-27 13:10:00,26.02,26.03,25.94,26.0,126365.0,21.1627,21.1708,21.0976,21.1464,126365.0
2021-07-27 13:20:00,25.99,26.0,25.89,25.91,126652.0,21.1383,21.1464,21.0569,21.0732,126652.0
2021-07-27 13:30:00,25.91,25.93,25.85,25.88,147601.0,21.0732,21.0895,21.0244,21.0488,147601.0
2021-07-27 13:40:00,25.88,25.95,25.86,25.88,117738.0,21.0488,21.1057,21.0325,21.0488,117738.0
2021-07-27 13:50:00,25.88,25.89,25.81,25.84,128082.0,21.0488,21.0569,20.9919,21.0163,128082.0
2021-07-27 14:00:00,25.83,25.86,25.8,25.86,87568.0,21.0081,21.0325,20.9837,21.0325,87568.0
2021-07-27 14:10:00,25.87,25.99,25.83,25.99,58466.0,21.0407,21.1383,21.0081,21.1383,58466.0
2021-07-27 14:20:00,25.99,26.01,25.93,25.95,71414.0,21.1383,21.1545,21.0895,21.1057,71414.0
2021-07-27 14:30:00,25.96,25.97,25.92,25.94,77967.0,21.1139,21.122,21.0813,21.0976,77967.0
2021-07-27 14:40:00,25.94,25.97,25.89,25.93,58016.0,21.0976,21.122,21.0569,21.0895,58016.0
2021-07-27 14:50:00,25.93,25.95,25.86,25.93,84079.0,21.0895,21.1057,21.0325,21.0895,84079.0
2021-07-27 15:00:00,25.93,26.04,25.92,26.0,111396.0,21.0895,21.1789,21.0813,21.1464,111396.0
2021-07-27 15:10:00,25.99,25.99,25.9,25.93,122123.0,21.1383,21.1383,21.0651,21.0895,122123.0
2021-07-27 15:20:00,25.93,26.01,25.89,26.01,88734.0,21.0895,21.1545,21.0569,21.1545,88734.0
2021-07-27 15:30:00,26.0,26.01,25.91,25.94,189362.0,21.1464,21.1545,21.0732,21.0976,189362.0
2021-07-27 15:40:00,25.94,25.97,25.87,25.89,335733.0,21.0976,21.122,21.0407,21.0569,335733.0
2021-07-27 15:50:00,25.9,25.98,25.89,25.95,1063287.0,21.0651,21.1301,21.0569,21.1057,1063287.0
2021-07-28 09:30:00,26.3,26.43,26.02,26.11,527749.0,21.3904,21.4961,21.1627,21.2359,527749.0
2021-07-28 09:40:00,26.1,26.31,25.96,26.29,442841.0,21.2277,21.3985,21.1139,21.3823,442841.0
2021-07-28 09:50:00,26.3,26.32,26.03,26.05,139600.0,21.3904,21.4067,21.1708,21.1871,139600.0
2021-07-28 10:00:00,26.06,26.2,25.93,26.04,177620.0,21.1952,21.3091,21.0895,21.1789,177620.0
2021-07-28 10:10:00,26.05,26.07,25.87,25.88,136497.0,21.1871,21.2033,21.0407,21.0488,136497.0
2021-07-28 10:20:00,25.89,26.05,25.81,25.85,141919.0,21.0569,21.1871,20.9919,21.0244,141919.0
2021-07-28 10:30:00,25.86,25.96,25.81,25.84,181954.0,21.0325,21.1139,20.9919,21.0163,181954.0
2021-07-28 10:40:00,25.83,26.06,25.8,26.01,88369.0,21.0081,21.1952,20.9837,21.1545,88369.0
2021-07-28 10:50:00,26.02,26.09,25.97,26.01,88349.0,21.1627,21.2196,21.122,21.1545,88349.0
2021-07-28 11:00:00,26.0,26.09,25.98,26.02,99597.0,21.1464,21.2196,21.1301,21.1627,99597.0
2021-07-28 11:10:00,26.04,26.18,25.99,26.13,91530.0,21.1789,21.2928,21.1383,21.2521,91530.0
2021-07-28 11:20:00,26.12,26.26,26.1,26.23,120637.0,21.244,21.3579,21.2277,21.3335,120637.0
2021-07-28 11:30:00,26.23,26.29,26.19,26.22,66986.0,21.3335,21.3823,21.3009,21.3253,66986.0
2021-07-28 11:40:00,26.23,26.27,26.2,26.25,74134.0,21.3335,21.366,21.3091,21.3497,74134.0
2021-07-28 11:50:00,26.25,26.37,26.24,26.3,89094.0,21.3497,21.4473,21.3416,21.3904,89094.0
2021-07-28 12:00:00,26.3,26.3,26.18,26.26,107789.0,21.3904,21.3904,21.2928,21.3579,107789.0
2021-07-28 12:10:00,26.27,26.37,26.23,26.36,39601.0,21.366,21.4473,21.3335,21.4392,39601.0
2021-07-28 12:20:00,26.36,26.37,26.26,26.3,74883.0,21.4392,21.4473,21.3579,21.3904,74883.0
2021-07-28 12:30:00,26.3,26.38,26.28,26.34,86275.0,21.3904,21.4555,21.3741,21.4229,86275.0
2021-07-28 12:40:00,26.34,26.4,26.32,26.36,104919.0,21.4229,21.4717,21.4067,21.4392,104919.0
2021-07-28 12:50:00,26.37,26.43,26.36,26.37,109619.0,21.4473,21.4961,21.4392,21.4473,109619.0
2021-07-28 13:00:00,26.38,26.51,26.37,26.43,120372.0,21.4555,21.5612,21.4473,21.4961,120372.0
2021-07-28 13:10:00,26.44,26.48,26.4,26.45,122752.0,21.5043,21.5368,21.4717,21.5124,122752.0
2021-07-28 13:20:00,26.45,26.47,26.4,26.46,59086.0,21.5124,21.5287,21.4717,21.5205,59086.0
2021-07-28 13:30:00,26.46,26.48,26.4,26.41,71820.0,21.5205,21.5368,21.4717,21.4799,71820.0
2021-07-28 13:40:00,26.42,26.42,26.32,26.35,85472.0,21.488,21.488,21.4067,21.4311,85472.0
2021-07-28 13:50:00,26.36,26.39,26.32,26.35,106961.0,21.4392,21.4636,21.4067,21.4311,106961.0
2021-07-28 14:00:00,26.35,26.5,26.34,26.41,143322.0,21.4311,21.5531,21.4229,21.4799,143322.0
2021-07-28 14:10:00,26.4,26.43,26.34,26.38,60143.0,21.4717,21.4961,21.4229,21.4555,60143.0
2021-07-28 14:20:00,26.37,26.42,26.34,26.42,51445.0,21.4473,21.488,21.4229,21.488,51445.0
2021-07-28 14:30:00,26.42,26.49,26.41,26.46,93685.0,21.488,21.5449,21.4799,21.5205,93685.0
2021-07-28 14:40:00,26.46,26.65,26.45,26.62,111329.0,21.5205,21.6751,21.5124,21.6507,111329.0
2021-07-28 14:50:00,26.62,26.68,26.57,26.63,132899.0,21.6507,21.6995,21.61,21.6588,132899.0
2021-07-28 15:00:00,26.64,26.79,26.63,26.65,256036.0,21.6669,21.7889,21.6588,21.6751,256036.0
2021-07-28 15:10:00,26.66,26.66,26.56,26.59,156809.0,21.6832,21.6832,21.6019,21.6263,156809.0
2021-07-28 15:20:00,26.59,26.61,26.53,26.61,93408.0,21.6263,21.6425,21.5775,21.6425,93408.0
2021-07-28 15:30:00,26.61,26.65,26.51,26.51,244207.0,21.6425,21.6751,21.5612,21.5612,244207.0
2021-07-28 15:40:00,26.52,26.53,26.44,26.49,171161.0,21.5693,21.5775,21.5043,21.5449,171161.0
2021-07-28 15:50:00,26.48,26.58,26.45,26.46,532072.0,21.5368,21.6181,21.5124,21.5205,532072.0
2021-07-29 09:30:00,26.95,27.04,26.56,26.67,465690.0,21.9191,21.9923,21.6019,21.6913,465690.0
2021-07-29 09:40:00,26.66,26.82,26.62,26.68,215661.0,21.6832,21.8133,21.6507,21.6995,215661.0
2021-07-29 09:50:00,26.69,26.79,26.53,26.54,207363.0,21.7076,21.7889,21.5775,21.5856,207363.0
2021-07-29 10:00:00,26.54,26.55,26.41,26.49,147053.0,21.5856,21.5937,21.4799,21.5449,147053.0
2021-07-29 10:10:00,26.49,26.74,26.45,26.71,192335.0,21.5449,21.7483,21.5124,21.7239,192335.0
2021-07-29 10:20:00,26.71,26.73,26.57,26.59,96222.0,21.7239,21.7401,21.61,21.6263,96222.0
2021-07-29 10:30:00,26.58,26.73,26.53,26.66,102298.0,21.6181,21.7401,21.5775,21.6832,102298.0
2021-07-29 10:40:00,26.66,26.73,26.63,26.68,94483.0,21.6832,21.7401,21.6588,21.6995,94483.0
2021-07-29 10:50:00,26.68,26.71,26.59,26.68,62563.0,21.6995,21.7239,21.6263,21.6995,62563.0
2021-07-29 11:00:00,26.67,26.72,26.6,26.71,79762.0,21.6913,21.732,21.6344,21.7239,79762.0
2021-07-29 11:10:00,26.71,26.81,26.69,26.81,94625.0,21.7239,21.8052,21.7076,21.8052,94625.0
2021-07-29 11:20:00,26.8,26.83,26.71,26.73,85439.0,21.7971,21.8215,21.7239,21.7401,85439.0
2021-07-29 11:30:00,26.73,26.85,26.72,26.83,164580.0,21.7401,21.8377,21.732,21.8215,164580.0
2021-07-29 11:40:00,26.83,26.9,26.79,26.88,92659.0,21.8215,21.8784,21.7889,21.8621,92659.0
2021-07-29 11:50:00,26.87,26.9,26.82,26.86,66851.0,21.854,21.8784,21.8133,21.8459,66851.0
2021-07-29 12:00:00,26.87,26.95,26.85,26.92,119565.0,21.854,21.9191,21.8377,21.8947,119565.0
2021-07-29 12:10:00,26.92,26.93,26.83,26.92,86461.0,21.8947,21.9028,21.8215,21.8947,86461.0
2021-07-29 12:20:00,26.91,26.95,26.82,26.88,79165.0,21.8865,21.9191,21.8133,21.8621,79165.0
2021-07-29 12:30:00,26.88,26.91,26.84,26.86,50334.0,21.8621,21.8865,21.8296,21.8459,50334.0
2021-07-29 12:40:00,26.86,26.89,26.77,26.8,65262.0,21.8459,21.8703,21.7727,21.7971,65262.0
2021-07-29 12:50:00,26.81,26.86,26.79,26.86,42173.0,21.8052,21.8459,21.7889,21.8459,42173.0
2021-07-29 13:00:00,26.85,26.97,26.84,26.92,81061.0,21.8377,21.9353,21.8296,21.8947,81061.0
2021-07-29 13:10:00,26.92,26.95,26.89,26.89,74118.0,21.8947,21.9191,21.8703,21.8703,74118.0
2021-07-29 13:20:00,26.9,26.93,26.84,26.9,65590.0,21.8784,21.9028,21.8296,21.8784,65590.0
2021-07-29 13:30:00,26.91,26.91,26.77,26.77,74811.0,21.8865,21.8865,21.7727,21.7727,74811.0
2021-07-29 13:40:00,26.78,26.8,26.72,26.8,73876.0,21.7808,21.7971,21.732,21.7971,73876.0
2021-07-29 13:50:00,26.8,26.83,26.64,26.68,111114.0,21.7971,21.8215,21.6669,21.6995,111114.0
2021-07-29 14:00:00,26.68,26.69,26.61,26.68,116214.0,21.6995,21.7076,21.6425,21.6995,116214.0
2021-07-29 14:10:00,26.68,26.72,26.64,26.71,91929.0,21.6995,21.732,21.6669,21.7239,91929.0
2021-07-29 14:20:00,26.71,26.78,26.67,26.75,159451.0,21.7239,21.7808,21.6913,21.7564,159451.0
2021-07-29 14:30:00,26.76,26.77,26.66,26.67,66361.0,21.7645,21.7727,21.6832,21.6913,66361.0
2021-07-29 14:40:00,26.67,26.72,26.64,26.71,97880.0,21.6913,21.732,21.6669,21.7239,97880.0
2021-07-29 14:50:00,26.71,26.75,26.7,26.73,105421.0,21.7239,21.7564,21.7157,21.7401,105421.0
2021-07-29 15:00:00,26.72,26.73,26.61,26.65,92652.0,21.732,21.7401,21.6425,21.6751,92652.0
2021-07-29 15:10:00,26.64,26.67,26.58,26.61,160269.0,21.6669,21.6913,21.6181,21.6425,160269.0
2021-07-29 15:20:00,26.61,26.66,26.6,26.62,105334.0,21.6425,21.6832,21.6344,21.6507,105334.0
2021-07-29 15:30:00,26.62,26.7,26.61,26.69,158720.0,21.6507,21.7157,21.6425,21.7076,158720.0
2021-07-29 15:40:00,26.69,26.7,26.65,26.66,193138.0,21.7076,21.7157,21.6751,21.6832,193138.0
2021-07-29 15:50:00,26.67,26.69,26.59,26.63,540778.0,21.6913,21.7076,21.6263,21.6588,540778.0
2021-07-30 09:30:00,26.55,26.55,26.1,26.15,444070.0,21.5937,21.5937,21.2277,21.2684,444070.0
2021-07-30 09:40:00,26.15,26.49,26.12,26.46,218885.0,21.2684,21.5449,21.244,21.5205,218885.0
2021-07-30 09:50:00,26.45,26.47,26.31,26.36,126042.0,21.5124,21.5287,21.3985,21.4392,126042.0
2021-07-30 10:00:00,26.34,26.45,26.29,26.44,109281.0,21.4229,21.5124,21.3823,21.5043,109281.0
2021-07-30 10:10:00,26.43,26.44,26.18,26.19,137564.0,21.4961,21.5043,21.2928,21.3009,137564.0
2021-07-30 10:20:00,26.19,26.23,26.09,26.1,217470.0,21.3009,21.3335,21.2196,21.2277,217470.0
2021-07-30 10:30:00,26.11,26.19,26.05,26.05,114476.0,21.2359,21.3009,21.1871,21.1871,114476.0
2021-07-30 10:40:00,26.05,26.09,25.83,25.93,306227.0,21.1871,21.2196,21.0081,21.0895,306227.0
2021-07-30 10:50:00,25.93,25.99,25.91,25.93,118821.0,21.0895,21.1383,21.0732,21.0895,118821.0
2021-07-30 11:00:00,25.93,26.0,25.89,25.96,115556.0,21.0895,21.1464,21.0569,21.1139,115556.0
2021-07-30 11:10:00,25.96,26.03,25.95,26.0,141164.0,21.1139,21.1708,21.1057,21.1464,141164.0
2021-07-30 11:20:00,26.0,26.05,25.92,25.93,117705.0,21.1464,21.1871,21.0813,21.0895,117705.0
2021-07-30 11:30:00,25.93,25.96,25.79,25.79,134224.0,21.0895,21.1139,20.9756,20.9756,134224.0
2021-07-30 11:40:00,25.79,25.94,25.78,25.87,124395.0,20.9756,21.0976,20.9675,21.0407,124395.0
2021-07-30 11:50:00,25.88,25.98,25.87,25.97,66402.0,21.0488,21.1301,21.0407,21.122,66402.0
2021-07-30 12:00:00,25.98,25.99,25.89,25.95,100887.0,21.1301,21.1383,21.0569,21.1057,100887.0
2021-07-30 12:10:00,25.95,25.97,25.92,25.93,75944.0,21.1057,21.122,21.0813,21.0895,75944.0
2021-07-30 12:20:00,25.93,26.0,25.88,25.96,120273.0,21.0895,21.1464,21.0488,21.1139,120273.0
2021-07-30 12:30:00,25.97,25.98,25.92,25.97,113334.0,21.122,21.1301,21.0813,21.122,113334.0
2021-07-30 12:40:00,25.96,25.98,25.84,25.87,185715.0,21.1139,21.1301,21.0163,21.0407,185715.0
2021-07-30 12:50:00,25.87,25.93,25.8,25.8,74293.0,21.0407,21.0895,20.9837,20.9837,74293.0
2021-07-30 13:00:00,25.8,26.02,25.64,25.69,673218.0,20.9837,21.1627,20.8536,20.8943,673218.0
2021-07-30 13:10:00,25.69,25.76,25.66,25.75,131124.0,20.8943,20.9512,20.8699,20.9431,131124.0
2021-07-30 13:20:00,25.75,25.75,25.61,25.64,118193.0,20.9431,20.9431,20.8292,20.8536,118193.0
2021-07-30 13:30:00,25.64,25.65,25.54,25.65,292183.0,20.8536,20.8617,20.7723,20.8617,292183.0
2021-07-30 13:40:00,25.65,25.71,25.63,25.67,150713.0,20.8617,20.9105,20.8455,20.878,150713.0
2021-07-30 13:50:00,25.67,25.75,25.64,25.71,106284.0,20.878,20.9431,20.8536,20.9105,106284.0
2021-07-30 14:00:00,25.72,25.72,25.6,25.7,84216.0,20.9187,20.9187,20.8211,20.9024,84216.0
2021-07-30 14:10:00,25.7,25.9,25.69,25.87,157966.0,20.9024,21.0651,20.8943,21.0407,157966.0
2021-07-30 14:20:00,25.87,25.88,25.75,25.75,97110.0,21.0407,21.0488,20.9431,20.9431,97110.0
2021-07-30 14:30:00,25.76,25.79,25.69,25.7,109846.0,20.9512,20.9756,20.8943,20.9024,109846.0
2021-07-30 14:40:00,25.7,25.77,25.68,25.74,128360.0,20.9024,20.9593,20.8861,20.9349,128360.0
2021-07-30 14:50:00,25.74,25.79,25.72,25.77,179735.0,20.9349,20.9756,20.9187,20.9593,179735.0
2021-07-30 15:00:00,25.77,25.87,25.75,25.85,187613.0,20.9593,21.0407,20.9431,21.0244,187613.0
2021-07-30 15:10:00,25.86,25.89,25.84,25.88,138498.0,21.0325,21.0569,21.0163,21.0488,138498.0
2021-07-30 15:20:00,25.88,25.92,25.85,25.89,179148.0,21.0488,21.0813,21.0244,21.0569,179148.0
2021-07-30 15:30:00,25.89,25.94,25.87,25.89,226924.0,21.0569,21.0976,21.0407,21.0569,226924.0
2021-07-30 15:40:00,25.89,25.91,25.79,25.79,440181.0,21.0569,21.0732,20.9756,20.9756,440181.0
2021-07-30 15:50:00,25.8,25.87,25.76,25.85,946229.0,20.9837,21.0407,20.9512,21.0244,946229.0
2021-08-02 09:30:00,25.91,26.24,25.75,26.19,297069.0,21.0732,21.3416,20.9431,21.3009,297069.0
2021-08-02 09:40:00,26.2,26.66,26.2,26.66,261347.0,21.3091,21.6832,21.3091,21.6832,261347.0
2021-08-02 09:50:00,26.67,26.68,26.43,26.62,277821.0,21.6913,21.6995,21.4961,21.6507,277821.0
2021-08-02 10:00:00,26.61,26.76,26.57,26.61,219409.0,21.6425,21.7645,21.61,21.6425,219409.0
2021-08-02 10:10:00,26.61,26.65,26.36,26.36,265204.0,21.6425,21.6751,21.4392,21.4392,265204.0
2021-08-02 10:20:00,26.37,26.37,26.11,26.13,168793.0,21.4473,21.4473,21.2359,21.2521,168793.0
2021-08-02 10:30:00,26.13,26.27,26.09,26.13,168571.0,21.2521,21.366,21.2196,21.2521,168571.0
2021-08-02 10:40:00,26.13,26.13,25.98,26.03,185352.0,21.2521,21.2521,21.1301,21.1708,185352.0
2021-08-02 10:50:00,26.02,26.05,25.81,25.88,210712.0,21.1627,21.1871,20.9919,21.0488,210712.0
2021-08-02 11:00:00,25.87,25.96,25.83,25.89,344090.0,21.0407,21.1139,21.0081,21.0569,344090.0
2021-08-02 11:10:00,25.87,25.94,25.67,25.68,230615.0,21.0407,21.0976,20.878,20.8861,230615.0
2021-08-02 11:20:00,25.68,25.73,25.65,25.69,271084.0,20.8861,20.9268,20.8617,20.8943,271084.0
2021-08-02 11:30:00,25.68,25.69,25.55,25.64,137057.0,20.8861,20.8943,20.7804,20.8536,137057.0
2021-08-02 11:40:00,25.64,25.65,25.47,25.56,274177.0,20.8536,20.8617,20.7154,20.7886,274177.0
2021-08-02 11:50:00,25.56,25.58,25.42,25.42,213880.0,20.7886,20.8048,20.6747,20.6747,213880.0
2021-08-02 12:00:00,25.43,25.43,25.28,25.38,358269.0,20.6828,20.6828,20.5608,20.6422,358269.0
2021-08-02 12:10:00,25.38,25.6,25.37,25.55,161029.0,20.6422,20.8211,20.634,20.7804,161029.0
2021-08-02 12:20:00,25.55,25.63,25.43,25.63,200382.0,20.7804,20.8455,20.6828,20.8455,200382.0
2021-08-02 12:30:00,25.63,25.76,25.6,25.74,162833.0,20.8455,20.9512,20.8211,20.9349,162833.0
2021-08-02 12:40:00,25.74,25.78,25.69,25.73,84789.0,20.9349,20.9675,20.8943,20.9268,84789.0
2021-08-02 12:50:00,25.73,25.79,25.69,25.79,157893.0,20.9268,20.9756,20.8943,20.9756,157893.0
2021-08-02 13:00:00,25.79,25.83,25.67,25.67,103127.0,20.9756,21.0081,20.878,20.878,103127.0
2021-08-02 13:10:00,25.68,25.78,25.67,25.77,83295.0,20.8861,20.9675,20.878,20.9593,83295.0
2021-08-02 13:20:00,25.78,25.79,25.72,25.76,65714.0,20.9675,20.9756,20.9187,20.9512,65714.0
2021-08-02 13:30:00,25.76,25.84,25.7,25.78,92303.0,20.9512,21.0163,20.9024,20.9675,92303.0
2021-08-02 13:40:00,25.78,25.81,25.69,25.71,75337.0,20.9675,20.9919,20.8943,20.9105,75337.0
2021-08-02 13:50:00,25.71,25.74,25.67,25.73,78847.0,20.9105,20.9349,20.878,20.9268,78847.0
2021-08-02 14:00:00,25.73,25.83,25.69,25.83,111703.0,20.9268,21.0081,20.8943,21.0081,111703.0
2021-08-02 14:10:00,25.83,25.93,25.82,25.86,140448.0,21.0081,21.0895,21.0,21.0325,140448.0
2021-08-02 14:20:00,25.87,25.91,25.8,25.89,118871.0,21.0407,21.0732,20.9837,21.0569,118871.0
2021-08-02 14:30:00,25.89,25.93,25.83,25.93,81177.0,21.0569,21.0895,21.0081,21.0895,81177.0
2021-08-02 14:40:00,25.93,25.94,25.84,25.93,79769.0,21.0895,21.0976,21.0163,21.0895,79769.0
2021-08-02 14:50:00,25.92,25.96,25.86,25.89,122667.0,21.0813,21.1139,21.0325,21.0569,122667.0
2021-08-02 15:00:00,25.89,25.95,25.87,25.89,63485.0,21.0569,21.1057,21.0407,21.0569,63485.0
2021-08-02 15:10:00,25.89,25.9,25.82,25.86,114911.0,21.0569,21.0651,21.0,21.0325,114911.0
2021-08-02 15:20:00,25.87,25.87,25.74,25.77,138982.0,21.0407,21.0407,20.9349,20.9593,138982.0
2021-08-02 15:30:00,25.76,25.79,25.62,25.63,186288.0,20.9512,20.9756,20.8374,20.8455,186288.0
2021-08-02 15:40:00,25.63,25.63,25.49,25.52,263086.0,20.8455,20.8455,20.7316,20.756,263086.0
2021-08-02 15:50:00,25.51,25.56,25.44,25.48,618488.0,20.7479,20.7886,20.691,20.7235,618488.0
2021-08-03 09:30:00,25.26,25.82,25.17,25.25,473049.0,20.5446,21.0,20.4714,20.5364,473049.0
2021-08-03 09:40:00,25.25,25.4,24.92,24.95,397189.0,20.5364,20.6584,20.268,20.2924,397189.0
2021-08-03 09:50:00,24.92,25.2,24.85,25.13,355453.0,20.268,20.4958,20.2111,20.4388,355453.0
2021-08-03 10:00:00,25.13,25.6,25.1,25.53,365044.0,20.4388,20.8211,20.4144,20.7642,365044.0
2021-08-03 10:10:00,25.52,25.7,25.37,25.67,174729.0,20.756,20.9024,20.634,20.878,174729.0
2021-08-03 10:20:00,25.66,25.75,25.56,25.7,163755.0,20.8699,20.9431,20.7886,20.9024,163755.0
2021-08-03 10:30:00,25.69,25.73,25.54,25.66,243025.0,20.8943,20.9268,20.7723,20.8699,243025.0
2021-08-03 10:40:00,25.65,25.78,25.58,25.68,207901.0,20.8617,20.9675,20.8048,20.8861,207901.0
2021-08-03 10:50:00,25.68,25.7,25.39,25.42,250873.0,20.8861,20.9024,20.6503,20.6747,250873.0
2021-08-03 11:00:00,25.41,25.75,25.41,25.7,190861.0,20.6666,20.9431,20.6666,20.9024,190861.0
2021-08-03 11:10:00,25.7,25.88,25.68,25.84,236303.0,20.9024,21.0488,20.8861,21.0163,236303.0
2021-08-03 11:20:00,25.84,26.0,25.78,25.96,223131.0,21.0163,21.1464,20.9675,21.1139,223131.0
2021-08-03 11:30:00,25.97,26.04,25.88,26.02,250564.0,21.122,21.1789,21.0488,21.1627,250564.0
2021-08-03 11:40:00,26.03,26.07,25.96,25.98,121693.0,21.1708,21.2033,21.1139,21.1301,121693.0
2021-08-03 11:50:00,25.99,26.07,25.94,25.98,105522.0,21.1383,21.2033,21.0976,21.1301,105522.0
2021-08-03 12:00:00,25.98,26.04,25.94,26.0,121233.0,21.1301,21.1789,21.0976,21.1464,121233.0
2021-08-03 12:10:00,26.0,26.14,25.94,26.04,121629.0,21.1464,21.2603,21.0976,21.1789,121629.0
2021-08-03 12:20:00,26.04,26.08,25.99,26.03,113702.0,21.1789,21.2115,21.1383,21.1708,113702.0
2021-08-03 12:30:00,26.02,26.02,25.91,25.95,61815.0,21.1627,21.1627,21.0732,21.1057,61815.0
2021-08-03 12:40:00,25.94,25.96,25.88,25.9,86473.0,21.0976,21.1139,21.0488,21.0651,86473.0
2021-08-03 12:50:00,25.9,26.07,25.87,26.03,145067.0,21.0651,21.2033,21.0407,21.1708,145067.0
2021-08-03 13:00:00,26.02,26.09,26.01,26.02,121234.0,21.1627,21.2196,21.1545,21.1627,121234.0
2021-08-03 13:10:00,26.03,26.03,25.87,25.88,112820.0,21.1708,21.1708,21.0407,21.0488,112820.0
2021-08-03 13:20:00,25.89,25.9,25.76,25.82,143516.0,21.0569,21.0651,20.9512,21.0,143516.0
2021-08-03 13:30:00,25.82,25.83,25.71,25.74,141188.0,21.0,21.0081,20.9105,20.9349,141188.0
2021-08-03 13:40:00,25.74,25.83,25.72,25.76,119228.0,20.9349,21.0081,20.9187,20.9512,119228.0
2021-08-03 13:50:00,25.76,25.96,25.75,25.94,109111.0,20.9512,21.1139,20.9431,21.0976,109111.0
2021-08-03 14:00:00,25.95,25.97,25.89,25.95,133303.0,21.1057,21.122,21.0569,21.1057,133303.0
2021-08-03 14:10:00,25.94,25.96,25.88,25.89,107342.0,21.0976,21.1139,21.0488,21.0569,107342.0
2021-08-03 14:20:00,25.88,26.05,25.86,26.03,164390.0,21.0488,21.1871,21.0325,21.1708,164390.0
2021-08-03 14:30:00,26.03,26.1,26.02,26.09,181038.0,21.1708,21.2277,21.1627,21.2196,181038.0
2021-08-03 14:40:00,26.09,26.16,26.08,26.14,147506.0,21.2196,21.2765,21.2115,21.2603,147506.0
2021-08-03 14:50:00,26.14,26.15,26.05,26.07,158003.0,21.2603,21.2684,21.1871,21.2033,158003.0
2021-08-03 15:00:00,26.08,26.21,26.05,26.17,158609.0,21.2115,21.3172,21.1871,21.2847,158609.0
2021-08-03 15:10:00,26.17,26.22,26.13,26.14,389662.0,21.2847,21.3253,21.2521,21.2603,389662.0
2021-08-03 15:20:00,26.13,26.19,26.08,26.18,286643.0,21.2521,21.3009,21.2115,21.2928,286643.0
2021-08-03 15:30:00,26.18,26.25,26.12,26.19,379357.0,21.2928,21.3497,21.244,21.3009,379357.0
2021-08-03 15:40:00,26.18,26.2,26.1,26.19,357327.0,21.2928,21.3091,21.2277,21.3009,357327.0
2021-08-03 15:50:00,26.2,26.26,26.1,26.22,990878.0,21.3091,21.3579,21.2277,21.3253,990878.0
2021-08-04 09:30:00,25.35,25.83,24.88,24.96,1153038.0,20.6178,21.0081,20.2355,20.3006,1153038.0
2021-08-04 09:40:00,24.93,25.19,24.82,25.15,893644.0,20.2762,20.4876,20.1867,20.4551,893644.0
2021-08-04 09:50:00,25.14,25.56,25.14,25.27,673301.0,20.447,20.7886,20.447,20.5527,673301.0
2021-08-04 10:00:00,25.26,25.63,25.24,25.6,455851.0,20.5446,20.8455,20.5283,20.8211,455851.0
2021-08-04 10:10:00,25.61,25.92,25.57,25.85,322498.0,20.8292,21.0813,20.7967,21.0244,322498.0
2021-08-04 10:20:00,25.82,26.01,25.69,25.92,296129.0,21.0,21.1545,20.8943,21.0813,296129.0
2021-08-04 10:30:00,25.91,25.91,25.5,25.78,217987.0,21.0732,21.0732,20.7398,20.9675,217987.0
2021-08-04 10:40:00,25.8,25.83,25.52,25.56,206600.0,20.9837,21.0081,20.756,20.7886,206600.0
2021-08-04 10:50:00,25.55,25.65,25.42,25.6,148789.0,20.7804,20.8617,20.6747,20.8211,148789.0
2021-08-04 11:00:00,25.6,25.79,25.57,25.72,187999.0,20.8211,20.9756,20.7967,20.9187,187999.0
2021-08-04 11:10:00,25.72,25.75,25.6,25.69,265119.0,20.9187,20.9431,20.8211,20.8943,265119.0
2021-08-04 11:20:00,25.69,25.97,25.68,25.93,276915.0,20.8943,21.122,20.8861,21.0895,276915.0
2021-08-04 11:30:00,25.94,25.95,25.63,25.79,220204.0,21.0976,21.1057,20.8455,20.9756,220204.0
2021-08-04 11:40:00,25.8,25.86,25.72,25.77,197326.0,20.9837,21.0325,20.9187,20.9593,197326.0
2021-08-04 11:50:00,25.76,25.83,25.57,25.59,284548.0,20.9512,21.0081,20.7967,20.813,284548.0
2021-08-04 12:00:00,25.59,25.64,25.55,25.61,146993.0,20.813,20.8536,20.7804,20.8292,146993.0
2021-08-04 12:10:00,25.61,25.61,25.46,25.51,138180.0,20.8292,20.8292,20.7072,20.7479,138180.0
2021-08-04 12:20:00,25.5,25.58,25.45,25.52,95843.0,20.7398,20.8048,20.6991,20.756,95843.0
2021-08-04 12:30:00,25.53,25.57,25.48,25.57,127105.0,20.7642,20.7967,20.7235,20.7967,127105.0
2021-08-04 12:40:00,25.56,25.62,25.49,25.59,148278.0,20.7886,20.8374,20.7316,20.813,148278.0
2021-08-04 12:50:00,25.59,25.69,25.58,25.68,112823.0,20.813,20.8943,20.8048,20.8861,112823.0
2021-08-04 13:00:00,25.68,25.79,25.56,25.77,216002.0,20.8861,20.9756,20.7886,20.9593,216002.0
2021-08-04 13:10:00,25.77,25.96,25.76,25.82,288258.0,20.9593,21.1139,20.9512,21.0,288258.0
2021-08-04 13:20:00,25.81,25.9,25.79,25.86,175772.0,20.9919,21.0651,20.9756,21.0325,175772.0
2021-08-04 13:30:00,25.86,25.93,25.76,25.77,222737.0,21.0325,21.0895,20.9512,20.9593,222737.0
2021-08-04 13:40:00,25.76,25.77,25.59,25.6,268893.0,20.9512,20.9593,20.813,20.8211,268893.0
2021-08-04 13:50:00,25.6,25.6,25.5,25.54,165258.0,20.8211,20.8211,20.7398,20.7723,165258.0
2021-08-04 14:00:00,25.54,25.58,25.43,25.46,146724.0,20.7723,20.8048,20.6828,20.7072,146724.0
2021-08-04 14:10:00,25.45,25.47,25.36,25.38,136177.0,20.6991,20.7154,20.6259,20.6422,136177.0
2021-08-04 14:20:00,25.38,25.43,25.36,25.37,186873.0,20.6422,20.6828,20.6259,20.634,186873.0
2021-08-04 14:30:00,25.36,25.4,25.3,25.37,150018.0,20.6259,20.6584,20.5771,20.634,150018.0
2021-08-04 14:40:00,25.36,25.53,25.35,25.4,183052.0,20.6259,20.7642,20.6178,20.6584,183052.0
2021-08-04 14:50:00,25.4,25.47,25.32,25.38,151123.0,20.6584,20.7154,20.5934,20.6422,151123.0
2021-08-04 15:00:00,25.39,25.48,25.37,25.44,153083.0,20.6503,20.7235,20.634,20.691,153083.0
2021-08-04 15:10:00,25.45,25.49,25.35,25.36,155485.0,20.6991,20.7316,20.6178,20.6259,155485.0
2021-08-04 15:20:00,25.37,25.4,25.29,25.33,217088.0,20.634,20.6584,20.569,20.6015,217088.0
2021-08-04 15:30:00,25.33,25.39,25.28,25.36,287468.0,20.6015,20.6503,20.5608,20.6259,287468.0
2021-08-04 15:40:00,25.37,25.5,25.35,25.37,353740.0,20.634,20.7398,20.6178,20.634,353740.0
2021-08-04 15:50:00,25.38,25.43,25.27,25.3,755588.0,20.6422,20.6828,20.5527,20.5771,755588.0
2021-08-05 09:30:00,25.65,26.1,25.65,25.86,498435.0,20.8617,21.2277,20.8617,21.0325,498435.0
2021-08-05 09:40:00,25.86,26.14,25.85,25.95,387026.0,21.0325,21.2603,21.0244,21.1057,387026.0
2021-08-05 09:50:00,25.95,26.47,25.91,26.47,369087.0,21.1057,21.5287,21.0732,21.5287,369087.0
2021-08-05 10:00:00,26.46,26.62,26.39,26.49,325189.0,21.5205,21.6507,21.4636,21.5449,325189.0
2021-08-05 10:10:00,26.49,26.69,26.46,26.63,433438.0,21.5449,21.7076,21.5205,21.6588,433438.0
2021-08-05 10:20:00,26.63,26.87,26.56,26.81,304009.0,21.6588,21.854,21.6019,21.8052,304009.0
2021-08-05 10:30:00,26.8,27.0,26.8,26.95,457764.0,21.7971,21.9597,21.7971,21.9191,457764.0
2021-08-05 10:40:00,26.94,26.94,26.73,26.84,315358.0,21.9109,21.9109,21.7401,21.8296,315358.0
2021-08-05 10:50:00,26.84,26.94,26.8,26.93,207200.0,21.8296,21.9109,21.7971,21.9028,207200.0
2021-08-05 11:00:00,26.94,26.97,26.84,26.93,212470.0,21.9109,21.9353,21.8296,21.9028,212470.0
2021-08-05 11:10:00,26.93,27.03,26.91,26.95,232281.0,21.9028,21.9841,21.8865,21.9191,232281.0
2021-08-05 11:20:00,26.94,27.02,26.88,26.91,221814.0,21.9109,21.976,21.8621,21.8865,221814.0
2021-08-05 11:30:00,26.9,27.04,26.9,26.98,200397.0,21.8784,21.9923,21.8784,21.9435,200397.0
2021-08-05 11:40:00,26.98,27.01,26.88,26.89,154771.0,21.9435,21.9679,21.8621,21.8703,154771.0
2021-08-05 11:50:00,26.89,26.95,26.85,26.93,145757.0,21.8703,21.9191,21.8377,21.9028,145757.0
2021-08-05 12:00:00,26.93,27.03,26.93,27.0,138303.0,21.9028,21.9841,21.9028,21.9597,138303.0
2021-08-05 12:10:00,26.99,27.02,26.93,26.94,95712.0,21.9516,21.976,21.9028,21.9109,95712.0
2021-08-05 12:20:00,26.94,26.97,26.89,26.91,206236.0,21.9109,21.9353,21.8703,21.8865,206236.0
2021-08-05 12:30:00,26.9,26.97,26.9,26.92,110096.0,21.8784,21.9353,21.8784,21.8947,110096.0
2021-08-05 12:40:00,26.92,26.96,26.85,26.96,115676.0,21.8947,21.9272,21.8377,21.9272,115676.0
2021-08-05 12:50:00,26.97,26.97,26.83,26.85,191967.0,21.9353,21.9353,21.8215,21.8377,191967.0
2021-08-05 13:00:00,26.85,26.98,26.82,26.97,93844.0,21.8377,21.9435,21.8133,21.9353,93844.0
2021-08-05 13:10:00,26.96,26.99,26.91,26.93,100132.0,21.9272,21.9516,21.8865,21.9028,100132.0
2021-08-05 13:20:00,26.94,26.99,26.93,26.96,81821.0,21.9109,21.9516,21.9028,21.9272,81821.0
2021-08-05 13:30:00,26.97,26.99,26.9,26.99,66943.0,21.9353,21.9516,21.8784,21.9516,66943.0
2021-08-05 13:40:00,27.0,27.05,26.96,27.02,107884.0,21.9597,22.0004,21.9272,21.976,107884.0
2021-08-05 13:50:00,27.01,27.04,26.94,26.97,143389.0,21.9679,21.9923,21.9109,21.9353,143389.0
2021-08-05 14:00:00,26.97,26.99,26.88,26.89,85583.0,21.9353,21.9516,21.8621,21.8703,85583.0
2021-08-05 14:10:00,26.9,26.96,26.9,26.91,134838.0,21.8784,21.9272,21.8784,21.8865,134838.0
2021-08-05 14:20:00,26.91,26.94,26.87,26.89,85910.0,21.8865,21.9109,21.854,21.8703,85910.0
2021-08-05 14:30:00,26.88,26.93,26.86,26.88,132673.0,21.8621,21.9028,21.8459,21.8621,132673.0
2021-08-05 14:40:00,26.88,26.9,26.8,26.83,124647.0,21.8621,21.8784,21.7971,21.8215,124647.0
2021-08-05 14:50:00,26.84,26.84,26.65,26.66,197063.0,21.8296,21.8296,21.6751,21.6832,197063.0
2021-08-05 15:00:00,26.66,26.68,26.6,26.64,246336.0,21.6832,21.6995,21.6344,21.6669,246336.0
2021-08-05 15:10:00,26.65,26.71,26.63,26.67,150026.0,21.6751,21.7239,21.6588,21.6913,150026.0
2021-08-05 15:20:00,26.67,26.74,26.66,26.7,192513.0,21.6913,21.7483,21.6832,21.7157,192513.0
2021-08-05 15:30:00,26.69,26.75,26.65,26.69,274205.0,21.7076,21.7564,21.6751,21.7076,274205.0
2021-08-05 15:40:00,26.69,26.7,26.54,26.57,441530.0,21.7076,21.7157,21.5856,21.61,441530.0
2021-08-05 15:50:00,26.57,26.64,26.53,26.62,713744.0,21.61,21.6669,21.5775,21.6507,713744.0
2021-08-06 09:30:00,27.04,27.46,27.0,27.28,567103.0,21.9923,22.3339,21.9597,22.1875,567103.0
2021-08-06 09:40:00,27.28,27.41,27.04,27.05,445114.0,22.1875,22.2932,21.9923,22.0004,445114.0
2021-08-06 09:50:00,27.05,27.05,26.78,26.91,352591.0,22.0004,22.0004,21.7808,21.8865,352591.0
2021-08-06 10:00:00,26.91,27.05,26.68,26.68,257382.0,21.8865,22.0004,21.6995,21.6995,257382.0
2021-08-06 10:10:00,26.68,26.97,26.68,26.95,175099.0,21.6995,21.9353,21.6995,21.9191,175099.0
2021-08-06 10:20:00,26.95,27.01,26.86,26.89,149416.0,21.9191,21.9679,21.8459,21.8703,149416.0
2021-08-06 10:30:00,26.89,26.92,26.75,26.77,400736.0,21.8703,21.8947,21.7564,21.7727,400736.0
2021-08-06 10:40:00,26.76,26.84,26.67,26.79,279009.0,21.7645,21.8296,21.6913,21.7889,279009.0
2021-08-06 10:50:00,26.78,26.92,26.78,26.9,117694.0,21.7808,21.8947,21.7808,21.8784,117694.0
2021-08-06 11:00:00,26.89,26.96,26.84,26.87,213581.0,21.8703,21.9272,21.8296,21.854,213581.0
2021-08-06 11:10:00,26.87,26.95,26.83,26.83,190268.0,21.854,21.9191,21.8215,21.8215,190268.0
2021-08-06 11:20:00,26.83,27.21,26.82,27.12,257204.0,21.8215,22.1305,21.8133,22.0573,257204.0
2021-08-06 11:30:00,27.12,27.13,27.05,27.07,87034.0,22.0573,22.0655,22.0004,22.0167,87034.0
2021-08-06 11:40:00,27.07,27.11,27.04,27.06,53758.0,22.0167,22.0492,21.9923,22.0085,53758.0
2021-08-06 11:50:00,27.07,27.12,27.03,27.1,82680.0,22.0167,22.0573,21.9841,22.0411,82680.0
2021-08-06 12:00:00,27.09,27.14,27.03,27.09,143870.0,22.0329,22.0736,21.9841,22.0329,143870.0
2021-08-06 12:10:00,27.1,27.11,27.0,27.02,115037.0,22.0411,22.0492,21.9597,21.976,115037.0
2021-08-06 12:20:00,27.03,27.13,27.02,27.1,108799.0,21.9841,22.0655,21.976,22.0411,108799.0
2021-08-06 12:30:00,27.09,27.15,26.99,27.14,129630.0,22.0329,22.0817,21.9516,22.0736,129630.0
2021-08-06 12:40:00,27.15,27.21,27.12,27.2,94561.0,22.0817,22.1305,22.0573,22.1224,94561.0
2021-08-06 12:50:00,27.2,27.26,27.18,27.22,148753.0,22.1224,22.1712,22.1061,22.1387,148753.0
2021-08-06 13:00:00,27.23,27.28,27.17,27.18,106142.0,22.1468,22.1875,22.098,22.1061,106142.0
2021-08-06 13:10:00,27.18,27.23,27.15,27.19,80259.0,22.1061,22.1468,22.0817,22.1143,80259.0
2021-08-06 13:20:00,27.19,27.25,27.18,27.2,69447.0,22.1143,22.1631,22.1061,22.1224,69447.0
2021-08-06 13:30:00,27.2,27.22,27.13,27.15,80727.0,22.1224,22.1387,22.0655,22.0817,80727.0
2021-08-06 13:40:00,27.14,27.17,27.12,27.15,59592.0,22.0736,22.098,22.0573,22.0817,59592.0
2021-08-06 13:50:00,27.15,27.19,27.13,27.15,60018.0,22.0817,22.1143,22.0655,22.0817,60018.0
2021-08-06 14:00:00,27.14,27.14,27.05,27.07,73405.0,22.0736,22.0736,22.0004,22.0167,73405.0
2021-08-06 14:10:00,27.08,27.1,27.05,27.09,59121.0,22.0248,22.0411,22.0004,22.0329,59121.0
2021-08-06 14:20:00,27.09,27.13,27.0,27.01,85986.0,22.0329,22.0655,21.9597,21.9679,85986.0
2021-08-06 14:30:00,27.01,27.01,26.94,26.98,73588.0,21.9679,21.9679,21.9109,21.9435,73588.0
2021-08-06 14:40:00,26.99,27.01,26.92,26.94,107552.0,21.9516,21.9679,21.8947,21.9109,107552.0
2021-08-06 14:50:00,26.93,27.01,26.91,26.97,82104.0,21.9028,21.9679,21.8865,21.9353,82104.0
2021-08-06 15:00:00,26.98,27.01,26.92,26.99,108341.0,21.9435,21.9679,21.8947,21.9516,108341.0
2021-08-06 15:10:00,26.99,27.01,26.96,26.99,120137.0,21.9516,21.9679,21.9272,21.9516,120137.0
2021-08-06 15:20:00,26.99,26.99,26.91,26.95,99985.0,21.9516,21.9516,21.8865,21.9191,99985.0
2021-08-06 15:30:00,26.95,26.96,26.89,26.94,119827.0,21.9191,21.9272,21.8703,21.9109,119827.0
2021-08-06 15:40:00,26.94,27.0,26.92,27.0,197690.0,21.9109,21.9597,21.8947,21.9597,197690.0
2021-08-06 15:50:00,26.99,27.02,26.94,27.01,622984.0,21.9516,21.976,21.9109,21.9679,622984.0
2021-08-09 09:30:00,26.33,26.61,26.14,26.61,548549.0,21.4148,21.6425,21.2603,21.6425,548549.0
2021-08-09 09:40:00,26.62,26.8,26.48,26.58,367881.0,21.6507,21.7971,21.5368,21.6181,367881.0
2021-08-09 09:50:00,26.58,26.66,26.44,26.62,162307.0,21.6181,21.6832,21.5043,21.6507,162307.0
2021-08-09 10:00:00,26.62,26.72,26.49,26.49,151055.0,21.6507,21.732,21.5449,21.5449,151055.0
2021-08-09 10:10:00,26.49,26.51,26.14,26.17,152891.0,21.5449,21.5612,21.2603,21.2847,152891.0
2021-08-09 10:20:00,26.16,26.24,26.06,26.08,263659.0,21.2765,21.3416,21.1952,21.2115,263659.0
2021-08-09 10:30:00,26.09,26.09,25.97,26.02,205400.0,21.2196,21.2196,21.122,21.1627,205400.0
2021-08-09 10:40:00,26.02,26.16,25.97,26.12,159022.0,21.1627,21.2765,21.122,21.244,159022.0
2021-08-09 10:50:00,26.13,26.21,26.06,26.2,91789.0,21.2521,21.3172,21.1952,21.3091,91789.0
2021-08-09 11:00:00,26.2,26.31,26.16,26.29,145518.0,21.3091,21.3985,21.2765,21.3823,145518.0
2021-08-09 11:10:00,26.28,26.47,26.27,26.46,265955.0,21.3741,21.5287,21.366,21.5205,265955.0
2021-08-09 11:20:00,26.46,26.56,26.45,26.55,151314.0,21.5205,21.6019,21.5124,21.5937,151314.0
2021-08-09 11:30:00,26.55,26.58,26.5,26.56,87875.0,21.5937,21.6181,21.5531,21.6019,87875.0
2021-08-09 11:40:00,26.56,26.64,26.56,26.63,58727.0,21.6019,21.6669,21.6019,21.6588,58727.0
2021-08-09 11:50:00,26.63,26.65,26.57,26.61,77264.0,21.6588,21.6751,21.61,21.6425,77264.0
2021-08-09 12:00:00,26.62,26.65,26.55,26.59,85506.0,21.6507,21.6751,21.5937,21.6263,85506.0
2021-08-09 12:10:00,26.59,26.6,26.52,26.59,113556.0,21.6263,21.6344,21.5693,21.6263,113556.0
2021-08-09 12:20:00,26.6,26.6,26.5,26.54,67523.0,21.6344,21.6344,21.5531,21.5856,67523.0
2021-08-09 12:30:00,26.54,26.55,26.49,26.53,49491.0,21.5856,21.5937,21.5449,21.5775,49491.0
2021-08-09 12:40:00,26.53,26.55,26.43,26.46,58946.0,21.5775,21.5937,21.4961,21.5205,58946.0
2021-08-09 12:50:00,26.46,26.49,26.44,26.48,49218.0,21.5205,21.5449,21.5043,21.5368,49218.0
2021-08-09 13:00:00,26.49,26.54,26.48,26.53,50205.0,21.5449,21.5856,21.5368,21.5775,50205.0
2021-08-09 13:10:00,26.53,26.56,26.49,26.56,45848.0,21.5775,21.6019,21.5449,21.6019,45848.0
2021-08-09 13:20:00,26.56,26.57,26.53,26.56,45133.0,21.6019,21.61,21.5775,21.6019,45133.0
2021-08-09 13:30:00,26.56,26.56,26.42,26.44,193789.0,21.6019,21.6019,21.488,21.5043,193789.0
2021-08-09 13:40:00,26.44,26.51,26.43,26.48,78808.0,21.5043,21.5612,21.4961,21.5368,78808.0
2021-08-09 13:50:00,26.47,26.54,26.46,26.52,146490.0,21.5287,21.5856,21.5205,21.5693,146490.0
2021-08-09 14:00:00,26.51,26.54,26.5,26.54,103044.0,21.5612,21.5856,21.5531,21.5856,103044.0
2021-08-09 14:10:00,26.54,26.57,26.51,26.55,125629.0,21.5856,21.61,21.5612,21.5937,125629.0
2021-08-09 14:20:00,26.55,26.55,26.49,26.54,62173.0,21.5937,21.5937,21.5449,21.5856,62173.0
2021-08-09 14:30:00,26.54,26.61,26.54,26.6,77941.0,21.5856,21.6425,21.5856,21.6344,77941.0
2021-08-09 14:40:00,26.6,26.6,26.54,26.6,70302.0,21.6344,21.6344,21.5856,21.6344,70302.0
2021-08-09 14:50:00,26.6,26.66,26.58,26.65,176555.0,21.6344,21.6832,21.6181,21.6751,176555.0
2021-08-09 15:00:00,26.65,26.66,26.62,26.66,72122.0,21.6751,21.6832,21.6507,21.6832,72122.0
2021-08-09 15:10:00,26.66,26.71,26.65,26.68,134925.0,21.6832,21.7239,21.6751,21.6995,134925.0
2021-08-09 15:20:00,26.68,26.68,26.59,26.61,132732.0,21.6995,21.6995,21.6263,21.6425,132732.0
2021-08-09 15:30:00,26.6,26.68,26.6,26.67,389381.0,21.6344,21.6995,21.6344,21.6913,389381.0
2021-08-09 15:40:00,26.66,26.69,26.64,26.69,549892.0,21.6832,21.7076,21.6669,21.7076,549892.0
2021-08-09 15:50:00,26.69,26.73,26.62,26.65,936370.0,21.7076,21.7401,21.6507,21.6751,936370.0
2021-08-10 09:30:00,26.86,27.14,26.85,27.05,416079.0,21.8459,22.0736,21.8377,22.0004,416079.0
2021-08-10 09:40:00,27.05,27.15,26.81,26.93,323489.0,22.0004,22.0817,21.8052,21.9028,323489.0
2021-08-10 09:50:00,26.92,27.17,26.87,27.16,93227.0,21.8947,22.098,21.854,22.0899,93227.0
2021-08-10 10:00:00,27.17,27.43,27.08,27.42,227307.0,22.098,22.3095,22.0248,22.3013,227307.0
2021-08-10 10:10:00,27.42,27.46,27.25,27.25,178578.0,22.3013,22.3339,22.1631,22.1631,178578.0
2021-08-10 10:20:00,27.25,27.34,27.15,27.32,142255.0,22.1631,22.2363,22.0817,22.22,142255.0
2021-08-10 10:30:00,27.33,27.4,27.28,27.39,245386.0,22.2281,22.2851,22.1875,22.2769,245386.0
2021-08-10 10:40:00,27.4,27.47,27.23,27.35,170311.0,22.2851,22.342,22.1468,22.2444,170311.0
2021-08-10 10:50:00,27.36,27.48,27.33,27.46,160142.0,22.2525,22.3501,22.2281,22.3339,160142.0
2021-08-10 11:00:00,27.46,27.53,27.42,27.51,305252.0,22.3339,22.3908,22.3013,22.3745,305252.0
2021-08-10 11:10:00,27.51,27.58,27.46,27.58,169599.0,22.3745,22.4315,22.3339,22.4315,169599.0
2021-08-10 11:20:00,27.57,27.71,27.55,27.69,150370.0,22.4233,22.5372,22.4071,22.5209,150370.0
2021-08-10 11:30:00,27.68,27.72,27.58,27.64,138911.0,22.5128,22.5453,22.4315,22.4803,138911.0
2021-08-10 11:40:00,27.63,27.67,27.51,27.51,178665.0,22.4721,22.5047,22.3745,22.3745,178665.0
2021-08-10 11:50:00,27.51,27.57,27.44,27.55,128013.0,22.3745,22.4233,22.3176,22.4071,128013.0
2021-08-10 12:00:00,27.55,27.6,27.51,27.58,87530.0,22.4071,22.4477,22.3745,22.4315,87530.0
2021-08-10 12:10:00,27.58,27.61,27.55,27.6,92499.0,22.4315,22.4559,22.4071,22.4477,92499.0
2021-08-10 12:20:00,27.59,27.66,27.56,27.66,121533.0,22.4396,22.4965,22.4152,22.4965,121533.0
2021-08-10 12:30:00,27.66,27.71,27.61,27.63,157996.0,22.4965,22.5372,22.4559,22.4721,157996.0
2021-08-10 12:40:00,27.64,27.68,27.57,27.58,129392.0,22.4803,22.5128,22.4233,22.4315,129392.0
2021-08-10 12:50:00,27.57,27.6,27.54,27.57,98231.0,22.4233,22.4477,22.3989,22.4233,98231.0
2021-08-10 13:00:00,27.57,27.62,27.55,27.56,95194.0,22.4233,22.464,22.4071,22.4152,95194.0
2021-08-10 13:10:00,27.57,27.67,27.55,27.66,61559.0,22.4233,22.5047,22.4071,22.4965,61559.0
2021-08-10 13:20:00,27.66,27.73,27.65,27.67,92156.0,22.4965,22.5535,22.4884,22.5047,92156.0
2021-08-10 13:30:00,27.66,27.72,27.58,27.58,276886.0,22.4965,22.5453,22.4315,22.4315,276886.0
2021-08-10 13:40:00,27.57,27.61,27.5,27.51,89477.0,22.4233,22.4559,22.3664,22.3745,89477.0
2021-08-10 13:50:00,27.5,27.56,27.49,27.54,82043.0,22.3664,22.4152,22.3583,22.3989,82043.0
2021-08-10 14:00:00,27.54,27.57,27.51,27.54,93092.0,22.3989,22.4233,22.3745,22.3989,93092.0
2021-08-10 14:10:00,27.53,27.57,27.52,27.55,105178.0,22.3908,22.4233,22.3827,22.4071,105178.0
2021-08-10 14:20:00,27.54,27.55,27.44,27.48,99691.0,22.3989,22.4071,22.3176,22.3501,99691.0
2021-08-10 14:30:00,27.48,27.56,27.48,27.54,118030.0,22.3501,22.4152,22.3501,22.3989,118030.0
2021-08-10 14:40:00,27.54,27.58,27.54,27.57,53202.0,22.3989,22.4315,22.3989,22.4233,53202.0
2021-08-10 14:50:00,27.58,27.58,27.49,27.5,90711.0,22.4315,22.4315,22.3583,22.3664,90711.0
2021-08-10 15:00:00,27.5,27.58,27.44,27.57,281915.0,22.3664,22.4315,22.3176,22.4233,281915.0
2021-08-10 15:10:00,27.57,27.62,27.56,27.57,84660.0,22.4233,22.464,22.4152,22.4233,84660.0
2021-08-10 15:20:00,27.57,27.57,27.5,27.52,162141.0,22.4233,22.4233,22.3664,22.3827,162141.0
2021-08-10 15:30:00,27.53,27.63,27.52,27.61,355712.0,22.3908,22.4721,22.3827,22.4559,355712.0
2021-08-10 15:40:00,27.61,27.66,27.6,27.61,275395.0,22.4559,22.4965,22.4477,22.4559,275395.0
2021-08-10 15:50:00,27.62,27.67,27.57,27.65,779290.0,22.464,22.5047,22.4233,22.4884,779290.0
2021-08-11 09:30:00,27.35,27.62,27.05,27.18,422178.0,22.2444,22.464,22.0004,22.1061,422178.0
2021-08-11 09:40:00,27.19,27.64,27.09,27.61,287089.0,22.1143,22.4803,22.0329,22.4559,287089.0
2021-08-11 09:50:00,27.61,27.64,27.4,27.5,224614.0,22.4559,22.4803,22.2851,22.3664,224614.0
2021-08-11 10:00:00,27.49,27.63,27.4,27.57,152638.0,22.3583,22.4721,22.2851,22.4233,152638.0
2021-08-11 10:10:00,27.57,27.84,27.57,27.83,155152.0,22.4233,22.6429,22.4233,22.6348,155152.0
2021-08-11 10:20:00,27.83,27.91,27.77,27.78,145141.0,22.6348,22.6999,22.586,22.5941,145141.0
2021-08-11 10:30:00,27.78,27.78,27.58,27.64,101818.0,22.5941,22.5941,22.4315,22.4803,101818.0
2021-08-11 10:40:00,27.64,27.72,27.58,27.7,76852.0,22.4803,22.5453,22.4315,22.5291,76852.0
2021-08-11 10:50:00,27.69,27.71,27.58,27.62,87011.0,22.5209,22.5372,22.4315,22.464,87011.0
2021-08-11 11:00:00,27.63,27.64,27.44,27.46,178599.0,22.4721,22.4803,22.3176,22.3339,178599.0
2021-08-11 11:10:00,27.46,27.5,27.38,27.44,144200.0,22.3339,22.3664,22.2688,22.3176,144200.0
2021-08-11 11:20:00,27.44,27.54,27.39,27.51,201710.0,22.3176,22.3989,22.2769,22.3745,201710.0
2021-08-11 11:30:00,27.5,27.54,27.44,27.46,168045.0,22.3664,22.3989,22.3176,22.3339,168045.0
2021-08-11 11:40:00,27.46,27.53,27.44,27.49,188500.0,22.3339,22.3908,22.3176,22.3583,188500.0
2021-08-11 11:50:00,27.48,27.58,27.45,27.58,161159.0,22.3501,22.4315,22.3257,22.4315,161159.0
2021-08-11 12:00:00,27.57,27.67,27.56,27.64,67238.0,22.4233,22.5047,22.4152,22.4803,67238.0
2021-08-11 12:10:00,27.64,27.75,27.61,27.74,73162.0,22.4803,22.5697,22.4559,22.5616,73162.0
2021-08-11 12:20:00,27.74,27.79,27.71,27.71,80895.0,22.5616,22.6023,22.5372,22.5372,80895.0
2021-08-11 12:30:00,27.72,27.86,27.71,27.84,91715.0,22.5453,22.6592,22.5372,22.6429,91715.0
2021-08-11 12:40:00,27.84,27.92,27.82,27.89,77250.0,22.6429,22.708,22.6267,22.6836,77250.0
2021-08-11 12:50:00,27.89,27.98,27.88,27.95,125129.0,22.6836,22.7568,22.6755,22.7324,125129.0
2021-08-11 13:00:00,27.95,27.99,27.83,27.93,82800.0,22.7324,22.7649,22.6348,22.7161,82800.0
2021-08-11 13:10:00,27.93,27.98,27.91,27.96,44983.0,22.7161,22.7568,22.6999,22.7405,44983.0
2021-08-11 13:20:00,27.97,27.98,27.86,27.93,71125.0,22.7487,22.7568,22.6592,22.7161,71125.0
2021-08-11 13:30:00,27.92,27.96,27.85,27.93,83858.0,22.708,22.7405,22.6511,22.7161,83858.0
2021-08-11 13:40:00,27.93,27.99,27.93,27.95,70499.0,22.7161,22.7649,22.7161,22.7324,70499.0
2021-08-11 13:50:00,27.94,27.96,27.8,27.82,62434.0,22.7243,22.7405,22.6104,22.6267,62434.0
2021-08-11 14:00:00,27.82,27.87,27.78,27.85,92422.0,22.6267,22.6673,22.5941,22.6511,92422.0
2021-08-11 14:10:00,27.84,27.9,27.82,27.87,58070.0,22.6429,22.6917,22.6267,22.6673,58070.0
2021-08-11 14:20:00,27.86,27.91,27.83,27.89,80286.0,22.6592,22.6999,22.6348,22.6836,80286.0
2021-08-11 14:30:00,27.89,27.95,27.85,27.87,147053.0,22.6836,22.7324,22.6511,22.6673,147053.0
2021-08-11 14:40:00,27.88,27.96,27.85,27.94,196115.0,22.6755,22.7405,22.6511,22.7243,196115.0
2021-08-11 14:50:00,27.93,27.99,27.92,27.98,88153.0,22.7161,22.7649,22.708,22.7568,88153.0
2021-08-11 15:00:00,27.98,27.99,27.92,27.97,123549.0,22.7568,22.7649,22.708,22.7487,123549.0
2021-08-11 15:10:00,27.98,28.07,27.96,28.06,109450.0,22.7568,22.83,22.7405,22.8219,109450.0
2021-08-11 15:20:00,28.07,28.1,27.99,28.03,96509.0,22.83,22.8544,22.7649,22.7975,96509.0
2021-08-11 15:30:00,28.03,28.03,27.86,27.94,127706.0,22.7975,22.7975,22.6592,22.7243,127706.0
2021-08-11 15:40:00,27.94,28.02,27.93,27.96,182947.0,22.7243,22.7893,22.7161,22.7405,182947.0
2021-08-11 15:50:00,27.96,28.02,27.94,28.0,513277.0,22.7405,22.7893,22.7243,22.7731,513277.0
2021-08-12 09:30:00,28.05,28.28,27.83,28.07,274023.0,22.8137,23.0008,22.6348,22.83,274023.0
2021-08-12 09:40:00,28.08,28.2,27.96,27.99,159799.0,22.8381,22.9357,22.7405,22.7649,159799.0
2021-08-12 09:50:00,27.99,28.06,27.82,28.05,146505.0,22.7649,22.8219,22.6267,22.8137,146505.0
2021-08-12 10:00:00,28.07,28.2,28.0,28.04,295444.0,22.83,22.9357,22.7731,22.8056,295444.0
2021-08-12 10:10:00,28.04,28.05,27.89,27.93,189557.0,22.8056,22.8137,22.6836,22.7161,189557.0
2021-08-12 10:20:00,27.94,28.05,27.89,27.98,202519.0,22.7243,22.8137,22.6836,22.7568,202519.0
2021-08-12 10:30:00,27.98,27.99,27.81,27.84,114091.0,22.7568,22.7649,22.6185,22.6429,114091.0
2021-08-12 10:40:00,27.84,27.98,27.82,27.91,257956.0,22.6429,22.7568,22.6267,22.6999,257956.0
2021-08-12 10:50:00,27.91,27.91,27.77,27.83,348308.0,22.6999,22.6999,22.586,22.6348,348308.0
2021-08-12 11:00:00,27.83,27.88,27.68,27.73,251739.0,22.6348,22.6755,22.5128,22.5535,251739.0
2021-08-12 11:10:00,27.73,27.88,27.65,27.85,223401.0,22.5535,22.6755,22.4884,22.6511,223401.0
2021-08-12 11:20:00,27.85,28.02,27.81,28.0,245311.0,22.6511,22.7893,22.6185,22.7731,245311.0
2021-08-12 11:30:00,28.0,28.0,27.85,27.99,165573.0,22.7731,22.7731,22.6511,22.7649,165573.0
2021-08-12 11:40:00,27.99,28.01,27.91,27.94,84796.0,22.7649,22.7812,22.6999,22.7243,84796.0
2021-08-12 11:50:00,27.94,28.02,27.91,28.0,94912.0,22.7243,22.7893,22.6999,22.7731,94912.0
2021-08-12 12:00:00,28.01,28.19,28.0,28.16,107773.0,22.7812,22.9276,22.7731,22.9032,107773.0
2021-08-12 12:10:00,28.16,28.2,28.11,28.2,62961.0,22.9032,22.9357,22.8625,22.9357,62961.0
2021-08-12 12:20:00,28.2,28.23,28.15,28.18,88430.0,22.9357,22.9601,22.8951,22.9195,88430.0
2021-08-12 12:30:00,28.19,28.2,28.08,28.14,79835.0,22.9276,22.9357,22.8381,22.8869,79835.0
2021-08-12 12:40:00,28.14,28.17,28.1,28.16,52355.0,22.8869,22.9113,22.8544,22.9032,52355.0
2021-08-12 12:50:00,28.16,28.17,28.1,28.17,49982.0,22.9032,22.9113,22.8544,22.9113,49982.0
2021-08-12 13:00:00,28.17,28.17,28.05,28.07,85852.0,22.9113,22.9113,22.8137,22.83,85852.0
2021-08-12 13:10:00,28.06,28.07,27.99,28.05,73962.0,22.8219,22.83,22.7649,22.8137,73962.0
2021-08-12 13:20:00,28.05,28.05,27.99,28.02,48383.0,22.8137,22.8137,22.7649,22.7893,48383.0
2021-08-12 13:30:00,28.02,28.05,27.98,28.05,43507.0,22.7893,22.8137,22.7568,22.8137,43507.0
2021-08-12 13:40:00,28.05,28.11,28.02,28.09,45816.0,22.8137,22.8625,22.7893,22.8463,45816.0
2021-08-12 13:50:00,28.09,28.13,28.08,28.12,55152.0,22.8463,22.8788,22.8381,22.8707,55152.0
2021-08-12 14:00:00,28.12,28.14,28.07,28.14,47470.0,22.8707,22.8869,22.83,22.8869,47470.0
2021-08-12 14:10:00,28.14,28.25,28.14,28.24,89735.0,22.8869,22.9764,22.8869,22.9683,89735.0
2021-08-12 14:20:00,28.24,28.28,28.22,28.24,99367.0,22.9683,23.0008,22.952,22.9683,99367.0
2021-08-12 14:30:00,28.25,28.26,28.17,28.24,88336.0,22.9764,22.9845,22.9113,22.9683,88336.0
2021-08-12 14:40:00,28.24,28.34,28.23,28.33,101028.0,22.9683,23.0496,22.9601,23.0415,101028.0
2021-08-12 14:50:00,28.32,28.37,28.3,28.37,90882.0,23.0333,23.074,23.0171,23.074,90882.0
2021-08-12 15:00:00,28.37,28.41,28.35,28.41,110672.0,23.074,23.1065,23.0577,23.1065,110672.0
2021-08-12 15:10:00,28.41,28.43,28.37,28.42,147741.0,23.1065,23.1228,23.074,23.1147,147741.0
2021-08-12 15:20:00,28.42,28.46,28.38,28.41,146871.0,23.1147,23.1472,23.0821,23.1065,146871.0
2021-08-12 15:30:00,28.41,28.47,28.39,28.44,267609.0,23.1065,23.1553,23.0903,23.1309,267609.0
2021-08-12 15:40:00,28.44,28.52,28.43,28.5,323029.0,23.1309,23.196,23.1228,23.1797,323029.0
2021-08-12 15:50:00,28.49,28.53,28.43,28.47,911188.0,23.1716,23.2041,23.1228,23.1553,911188.0
2021-08-13 09:30:00,28.38,28.59,28.18,28.44,396341.0,23.0821,23.2529,22.9195,23.1309,396341.0
2021-08-13 09:40:00,28.43,28.72,28.4,28.6,244298.0,23.1228,23.3587,23.0984,23.2611,244298.0
2021-08-13 09:50:00,28.59,28.6,28.29,28.33,122287.0,23.2529,23.2611,23.0089,23.0415,122287.0
2021-08-13 10:00:00,28.32,28.33,28.16,28.29,193595.0,23.0333,23.0415,22.9032,23.0089,193595.0
2021-08-13 10:10:00,28.28,28.4,28.16,28.31,118723.0,23.0008,23.0984,22.9032,23.0252,118723.0
2021-08-13 10:20:00,28.32,28.37,28.24,28.33,134469.0,23.0333,23.074,22.9683,23.0415,134469.0
2021-08-13 10:30:00,28.33,28.41,28.28,28.38,94606.0,23.0415,23.1065,23.0008,23.0821,94606.0
2021-08-13 10:40:00,28.39,28.47,28.36,28.44,51755.0,23.0903,23.1553,23.0659,23.1309,51755.0
2021-08-13 10:50:00,28.44,28.51,28.4,28.46,72245.0,23.1309,23.1879,23.0984,23.1472,72245.0
2021-08-13 11:00:00,28.46,28.5,28.41,28.42,85202.0,23.1472,23.1797,23.1065,23.1147,85202.0
2021-08-13 11:10:00,28.41,28.52,28.4,28.51,78311.0,23.1065,23.196,23.0984,23.1879,78311.0
2021-08-13 11:20:00,28.5,28.51,28.43,28.47,81376.0,23.1797,23.1879,23.1228,23.1553,81376.0
2021-08-13 11:30:00,28.47,28.48,28.42,28.46,52724.0,23.1553,23.1635,23.1147,23.1472,52724.0
2021-08-13 11:40:00,28.46,28.47,28.41,28.46,55966.0,23.1472,23.1553,23.1065,23.1472,55966.0
2021-08-13 11:50:00,28.45,28.46,28.36,28.42,97758.0,23.1391,23.1472,23.0659,23.1147,97758.0
2021-08-13 12:00:00,28.42,28.46,28.33,28.34,47765.0,23.1147,23.1472,23.0415,23.0496,47765.0
2021-08-13 12:10:00,28.33,28.41,28.31,28.41,55127.0,23.0415,23.1065,23.0252,23.1065,55127.0
2021-08-13 12:20:00,28.4,28.44,28.4,28.41,36703.0,23.0984,23.1309,23.0984,23.1065,36703.0
2021-08-13 12:30:00,28.41,28.43,28.37,28.41,32702.0,23.1065,23.1228,23.074,23.1065,32702.0
2021-08-13 12:40:00,28.41,28.43,28.37,28.39,46072.0,23.1065,23.1228,23.074,23.0903,46072.0
2021-08-13 12:50:00,28.38,28.39,28.27,28.27,60243.0,23.0821,23.0903,22.9927,22.9927,60243.0
2021-08-13 13:00:00,28.27,28.3,28.25,28.25,57871.0,22.9927,23.0171,22.9764,22.9764,57871.0
2021-08-13 13:10:00,28.25,28.32,28.24,28.31,49727.0,22.9764,23.0333,22.9683,23.0252,49727.0
2021-08-13 13:20:00,28.3,28.33,28.28,28.29,49451.0,23.0171,23.0415,23.0008,23.0089,49451.0
2021-08-13 13:30:00,28.29,28.33,28.27,28.29,41903.0,23.0089,23.0415,22.9927,23.0089,41903.0
2021-08-13 13:40:00,28.29,28.35,28.28,28.33,60017.0,23.0089,23.0577,23.0008,23.0415,60017.0
2021-08-13 13:50:00,28.32,28.33,28.24,28.28,79282.0,23.0333,23.0415,22.9683,23.0008,79282.0
2021-08-13 14:00:00,28.28,28.35,28.26,28.33,104233.0,23.0008,23.0577,22.9845,23.0415,104233.0
2021-08-13 14:10:00,28.34,28.34,28.26,28.29,109875.0,23.0496,23.0496,22.9845,23.0089,109875.0
2021-08-13 14:20:00,28.29,28.32,28.24,28.25,87154.0,23.0089,23.0333,22.9683,22.9764,87154.0
2021-08-13 14:30:00,28.24,28.26,28.19,28.22,149393.0,22.9683,22.9845,22.9276,22.952,149393.0
2021-08-13 14:40:00,28.22,28.23,28.15,28.19,164943.0,22.952,22.9601,22.8951,22.9276,164943.0
2021-08-13 14:50:00,28.18,28.2,28.16,28.17,107659.0,22.9195,22.9357,22.9032,22.9113,107659.0
2021-08-13 15:00:00,28.17,28.2,28.13,28.16,182780.0,22.9113,22.9357,22.8788,22.9032,182780.0
2021-08-13 15:10:00,28.16,28.22,28.13,28.2,80070.0,22.9032,22.952,22.8788,22.9357,80070.0
2021-08-13 15:20:00,28.21,28.21,28.08,28.08,86961.0,22.9439,22.9439,22.8381,22.8381,86961.0
2021-08-13 15:30:00,28.09,28.1,27.98,28.01,187255.0,22.8463,22.8544,22.7568,22.7812,187255.0
2021-08-13 15:40:00,28.01,28.03,27.96,27.96,175999.0,22.7812,22.7975,22.7405,22.7405,175999.0
2021-08-13 15:50:00,27.97,28.06,27.94,28.01,670630.0,22.7487,22.8219,22.7243,22.7812,670630.0
2021-08-16 09:30:00,27.49,27.55,27.17,27.33,453467.0,22.3583,22.4071,22.098,22.2281,453467.0
2021-08-16 09:40:00,27.32,27.32,26.89,27.02,402575.0,22.22,22.22,21.8703,21.976,402575.0
2021-08-16 09:50:00,27.02,27.14,26.87,26.98,352694.0,21.976,22.0736,21.854,21.9435,352694.0
2021-08-16 10:00:00,26.98,27.21,26.89,27.16,255120.0,21.9435,22.1305,21.8703,22.0899,255120.0
2021-08-16 10:10:00,27.15,27.42,27.15,27.25,204099.0,22.0817,22.3013,22.0817,22.1631,204099.0
2021-08-16 10:20:00,27.26,27.31,26.96,27.0,156696.0,22.1712,22.2119,21.9272,21.9597,156696.0
2021-08-16 10:30:00,27.0,27.28,26.98,27.26,111907.0,21.9597,22.1875,21.9435,22.1712,111907.0
2021-08-16 10:40:00,27.27,27.35,27.17,27.18,468451.0,22.1793,22.2444,22.098,22.1061,468451.0
2021-08-16 10:50:00,27.18,27.26,27.05,27.05,82782.0,22.1061,22.1712,22.0004,22.0004,82782.0
2021-08-16 11:00:00,27.06,27.25,27.06,27.23,215613.0,22.0085,22.1631,22.0085,22.1468,215613.0
2021-08-16 11:10:00,27.24,27.43,27.22,27.42,134796.0,22.1549,22.3095,22.1387,22.3013,134796.0
2021-08-16 11:20:00,27.42,27.46,27.37,27.4,92916.0,22.3013,22.3339,22.2607,22.2851,92916.0
2021-08-16 11:30:00,27.41,27.52,27.38,27.43,101429.0,22.2932,22.3827,22.2688,22.3095,101429.0
2021-08-16 11:40:00,27.43,27.52,27.4,27.42,123398.0,22.3095,22.3827,22.2851,22.3013,123398.0
2021-08-16 11:50:00,27.41,27.49,27.39,27.41,62746.0,22.2932,22.3583,22.2769,22.2932,62746.0
2021-08-16 12:00:00,27.41,27.43,27.29,27.3,118007.0,22.2932,22.3095,22.1956,22.2037,118007.0
2021-08-16 12:10:00,27.29,27.32,27.19,27.19,125413.0,22.1956,22.22,22.1143,22.1143,125413.0
2021-08-16 12:20:00,27.19,27.23,27.12,27.13,255795.0,22.1143,22.1468,22.0573,22.0655,255795.0
2021-08-16 12:30:00,27.14,27.19,27.08,27.18,150799.0,22.0736,22.1143,22.0248,22.1061,150799.0
2021-08-16 12:40:00,27.18,27.29,27.13,27.27,87319.0,22.1061,22.1956,22.0655,22.1793,87319.0
2021-08-16 12:50:00,27.27,27.29,27.2,27.25,59397.0,22.1793,22.1956,22.1224,22.1631,59397.0
2021-08-16 13:00:00,27.25,27.37,27.18,27.35,102733.0,22.1631,22.2607,22.1061,22.2444,102733.0
2021-08-16 13:10:00,27.36,27.4,27.33,27.36,51241.0,22.2525,22.2851,22.2281,22.2525,51241.0
2021-08-16 13:20:00,27.36,27.38,27.3,27.35,119398.0,22.2525,22.2688,22.2037,22.2444,119398.0
2021-08-16 13:30:00,27.34,27.36,27.27,27.33,63890.0,22.2363,22.2525,22.1793,22.2281,63890.0
2021-08-16 13:40:00,27.34,27.41,27.33,27.39,108973.0,22.2363,22.2932,22.2281,22.2769,108973.0
2021-08-16 13:50:00,27.4,27.41,27.32,27.36,83850.0,22.2851,22.2932,22.22,22.2525,83850.0
2021-08-16 14:00:00,27.35,27.47,27.31,27.47,71090.0,22.2444,22.342,22.2119,22.342,71090.0
2021-08-16 14:10:00,27.47,27.5,27.4,27.41,67292.0,22.342,22.3664,22.2851,22.2932,67292.0
2021-08-16 14:20:00,27.4,27.4,27.28,27.32,71209.0,22.2851,22.2851,22.1875,22.22,71209.0
2021-08-16 14:30:00,27.33,27.35,27.3,27.35,93331.0,22.2281,22.2444,22.2037,22.2444,93331.0
2021-08-16 14:40:00,27.34,27.46,27.32,27.45,117433.0,22.2363,22.3339,22.22,22.3257,117433.0
2021-08-16 14:50:00,27.44,27.46,27.39,27.4,96311.0,22.3176,22.3339,22.2769,22.2851,96311.0
2021-08-16 15:00:00,27.41,27.41,27.31,27.35,99940.0,22.2932,22.2932,22.2119,22.2444,99940.0
2021-08-16 15:10:00,27.35,27.41,27.32,27.34,166268.0,22.2444,22.2932,22.22,22.2363,166268.0
2021-08-16 15:20:00,27.34,27.36,27.23,27.27,159476.0,22.2363,22.2525,22.1468,22.1793,159476.0
2021-08-16 15:30:00,27.27,27.34,27.22,27.23,268525.0,22.1793,22.2363,22.1387,22.1468,268525.0
2021-08-16 15:40:00,27.23,27.23,27.1,27.14,338427.0,22.1468,22.1468,22.0411,22.0736,338427.0
2021-08-16 15:50:00,27.13,27.24,27.11,27.17,830945.0,22.0655,22.1549,22.0492,22.098,830945.0
2021-08-17 09:30:00,26.9,27.1,26.73,27.07,334948.0,21.8784,22.0411,21.7401,22.0167,334948.0
2021-08-17 09:40:00,27.07,27.22,26.99,27.02,231752.0,22.0167,22.1387,21.9516,21.976,231752.0
2021-08-17 09:50:00,27.01,27.09,26.97,27.02,240001.0,21.9679,22.0329,21.9353,21.976,240001.0
2021-08-17 10:00:00,27.03,27.26,27.03,27.22,177639.0,21.9841,22.1712,21.9841,22.1387,177639.0
2021-08-17 10:10:00,27.22,27.48,27.22,27.43,147464.0,22.1387,22.3501,22.1387,22.3095,147464.0
2021-08-17 10:20:00,27.43,27.58,27.43,27.5,138683.0,22.3095,22.4315,22.3095,22.3664,138683.0
2021-08-17 10:30:00,27.5,27.54,27.33,27.4,83267.0,22.3664,22.3989,22.2281,22.2851,83267.0
2021-08-17 10:40:00,27.39,27.48,27.31,27.38,244708.0,22.2769,22.3501,22.2119,22.2688,244708.0
2021-08-17 10:50:00,27.37,27.38,27.25,27.27,59036.0,22.2607,22.2688,22.1631,22.1793,59036.0
2021-08-17 11:00:00,27.26,27.27,27.19,27.25,71210.0,22.1712,22.1793,22.1143,22.1631,71210.0
2021-08-17 11:10:00,27.24,27.25,27.12,27.18,167047.0,22.1549,22.1631,22.0573,22.1061,167047.0
2021-08-17 11:20:00,27.18,27.21,27.07,27.12,148269.0,22.1061,22.1305,22.0167,22.0573,148269.0
2021-08-17 11:30:00,27.12,27.22,27.08,27.13,155643.0,22.0573,22.1387,22.0248,22.0655,155643.0
2021-08-17 11:40:00,27.13,27.21,27.08,27.2,217403.0,22.0655,22.1305,22.0248,22.1224,217403.0
2021-08-17 11:50:00,27.19,27.2,27.15,27.19,105918.0,22.1143,22.1224,22.0817,22.1143,105918.0
2021-08-17 12:00:00,27.19,27.23,27.13,27.22,69676.0,22.1143,22.1468,22.0655,22.1387,69676.0
2021-08-17 12:10:00,27.22,27.26,27.11,27.16,92941.0,22.1387,22.1712,22.0492,22.0899,92941.0
2021-08-17 12:20:00,27.16,27.26,27.15,27.24,151530.0,22.0899,22.1712,22.0817,22.1549,151530.0
2021-08-17 12:30:00,27.24,27.24,27.07,27.09,218227.0,22.1549,22.1549,22.0167,22.0329,218227.0
2021-08-17 12:40:00,27.1,27.1,26.9,26.92,156015.0,22.0411,22.0411,21.8784,21.8947,156015.0
2021-08-17 12:50:00,26.91,26.92,26.76,26.76,200484.0,21.8865,21.8947,21.7645,21.7645,200484.0
2021-08-17 13:00:00,26.76,26.93,26.7,26.93,140674.0,21.7645,21.9028,21.7157,21.9028,140674.0
2021-08-17 13:10:00,26.92,26.98,26.91,26.96,78873.0,21.8947,21.9435,21.8865,21.9272,78873.0
2021-08-17 13:20:00,26.96,26.96,26.84,26.91,77565.0,21.9272,21.9272,21.8296,21.8865,77565.0
2021-08-17 13:30:00,26.91,26.91,26.82,26.83,66609.0,21.8865,21.8865,21.8133,21.8215,66609.0
2021-08-17 13:40:00,26.82,26.85,26.76,26.78,152189.0,21.8133,21.8377,21.7645,21.7808,152189.0
2021-08-17 13:50:00,26.79,26.98,26.76,26.95,140614.0,21.7889,21.9435,21.7645,21.9191,140614.0
2021-08-17 14:00:00,26.94,26.97,26.91,26.92,56731.0,21.9109,21.9353,21.8865,21.8947,56731.0
2021-08-17 14:10:00,26.92,26.98,26.91,26.94,172043.0,21.8947,21.9435,21.8865,21.9109,172043.0
2021-08-17 14:20:00,26.94,26.96,26.81,26.82,53512.0,21.9109,21.9272,21.8052,21.8133,53512.0
2021-08-17 14:30:00,26.82,26.83,26.78,26.8,84028.0,21.8133,21.8215,21.7808,21.7971,84028.0
2021-08-17 14:40:00,26.79,26.89,26.75,26.89,68623.0,21.7889,21.8703,21.7564,21.8703,68623.0
2021-08-17 14:50:00,26.89,26.97,26.86,26.95,73372.0,21.8703,21.9353,21.8459,21.9191,73372.0
2021-08-17 15:00:00,26.95,26.98,26.92,26.95,81831.0,21.9191,21.9435,21.8947,21.9191,81831.0
2021-08-17 15:10:00,26.94,26.94,26.88,26.94,75283.0,21.9109,21.9109,21.8621,21.9109,75283.0
2021-08-17 15:20:00,26.94,26.95,26.88,26.93,88209.0,21.9109,21.9191,21.8621,21.9028,88209.0
2021-08-17 15:30:00,26.93,26.98,26.9,26.91,123550.0,21.9028,21.9435,21.8784,21.8865,123550.0
2021-08-17 15:40:00,26.91,26.91,26.79,26.8,235419.0,21.8865,21.8865,21.7889,21.7971,235419.0
2021-08-17 15:50:00,26.8,26.92,26.79,26.91,1131450.0,21.7971,21.8947,21.7889,21.8865,1131450.0
2021-08-18 09:30:00,27.02,27.14,26.8,26.92,333675.0,21.976,22.0736,21.7971,21.8947,333675.0
2021-08-18 09:40:00,26.92,26.96,26.67,26.68,167729.0,21.8947,21.9272,21.6913,21.6995,167729.0
2021-08-18 09:50:00,26.67,26.97,26.65,26.95,223800.0,21.6913,21.9353,21.6751,21.9191,223800.0
2021-08-18 10:00:00,26.94,27.01,26.85,26.89,145728.0,21.9109,21.9679,21.8377,21.8703,145728.0
2021-08-18 10:10:00,26.9,26.94,26.78,26.84,106296.0,21.8784,21.9109,21.7808,21.8296,106296.0
2021-08-18 10:20:00,26.83,26.93,26.79,26.84,100396.0,21.8215,21.9028,21.7889,21.8296,100396.0
2021-08-18 10:30:00,26.84,27.02,26.73,26.97,123811.0,21.8296,21.976,21.7401,21.9353,123811.0
2021-08-18 10:40:00,26.96,27.25,26.95,27.2,241075.0,21.9272,22.1631,21.9191,22.1224,241075.0
2021-08-18 10:50:00,27.19,27.25,27.1,27.19,141371.0,22.1143,22.1631,22.0411,22.1143,141371.0
2021-08-18 11:00:00,27.19,27.3,27.13,27.25,136139.0,22.1143,22.2037,22.0655,22.1631,136139.0
2021-08-18 11:10:00,27.25,27.41,27.24,27.26,221461.0,22.1631,22.2932,22.1549,22.1712,221461.0
2021-08-18 11:20:00,27.26,27.38,27.26,27.34,113942.0,22.1712,22.2688,22.1712,22.2363,113942.0
2021-08-18 11:30:00,27.33,27.35,27.22,27.25,208242.0,22.2281,22.2444,22.1387,22.1631,208242.0
2021-08-18 11:40:00,27.24,27.28,27.05,27.06,143670.0,22.1549,22.1875,22.0004,22.0085,143670.0
2021-08-18 11:50:00,27.06,27.15,27.03,27.09,85661.0,22.0085,22.0817,21.9841,22.0329,85661.0
2021-08-18 12:00:00,27.1,27.14,27.0,27.03,80908.0,22.0411,22.0736,21.9597,21.9841,80908.0
2021-08-18 12:10:00,27.03,27.05,26.87,26.89,164067.0,21.9841,22.0004,21.854,21.8703,164067.0
2021-08-18 12:20:00,26.89,26.91,26.79,26.82,215543.0,21.8703,21.8865,21.7889,21.8133,215543.0
2021-08-18 12:30:00,26.82,26.91,26.81,26.84,77525.0,21.8133,21.8865,21.8052,21.8296,77525.0
2021-08-18 12:40:00,26.84,26.95,26.81,26.94,88035.0,21.8296,21.9191,21.8052,21.9109,88035.0
2021-08-18 12:50:00,26.93,26.98,26.91,26.92,89043.0,21.9028,21.9435,21.8865,21.8947,89043.0
2021-08-18 13:00:00,26.93,26.93,26.84,26.92,50537.0,21.9028,21.9028,21.8296,21.8947,50537.0
2021-08-18 13:10:00,26.92,26.96,26.82,26.82,64367.0,21.8947,21.9272,21.8133,21.8133,64367.0
2021-08-18 13:20:00,26.83,26.96,26.83,26.94,55494.0,21.8215,21.9272,21.8215,21.9109,55494.0
2021-08-18 13:30:00,26.94,26.98,26.91,26.97,59440.0,21.9109,21.9435,21.8865,21.9353,59440.0
2021-08-18 13:40:00,26.96,27.0,26.94,26.97,99069.0,21.9272,21.9597,21.9109,21.9353,99069.0
2021-08-18 13:50:00,26.97,27.0,26.94,26.96,92610.0,21.9353,21.9597,21.9109,21.9272,92610.0
2021-08-18 14:00:00,26.96,27.05,26.94,27.03,88647.0,21.9272,22.0004,21.9109,21.9841,88647.0
2021-08-18 14:10:00,27.04,27.09,26.82,26.84,130584.0,21.9923,22.0329,21.8133,21.8296,130584.0
2021-08-18 14:20:00,26.83,26.92,26.81,26.85,93555.0,21.8215,21.8947,21.8052,21.8377,93555.0
2021-08-18 14:30:00,26.86,26.88,26.79,26.8,90671.0,21.8459,21.8621,21.7889,21.7971,90671.0
2021-08-18 14:40:00,26.8,26.81,26.74,26.79,135660.0,21.7971,21.8052,21.7483,21.7889,135660.0
2021-08-18 14:50:00,26.79,26.79,26.72,26.75,80270.0,21.7889,21.7889,21.732,21.7564,80270.0
2021-08-18 15:00:00,26.73,26.73,26.66,26.67,89041.0,21.7401,21.7401,21.6832,21.6913,89041.0
2021-08-18 15:10:00,26.67,26.73,26.59,26.62,100260.0,21.6913,21.7401,21.6263,21.6507,100260.0
2021-08-18 15:20:00,26.62,26.63,26.5,26.5,162032.0,21.6507,21.6588,21.5531,21.5531,162032.0
2021-08-18 15:30:00,26.5,26.51,26.3,26.34,363971.0,21.5531,21.5612,21.3904,21.4229,363971.0
2021-08-18 15:40:00,26.33,26.37,26.23,26.23,457136.0,21.4148,21.4473,21.3335,21.3335,457136.0
2021-08-18 15:50:00,26.23,26.26,26.09,26.15,810315.0,21.3335,21.3579,21.2196,21.2684,810315.0
2021-08-19 09:30:00,25.43,25.83,25.32,25.42,1073145.0,20.6828,21.0081,20.5934,20.6747,1073145.0
2021-08-19 09:40:00,25.4,25.56,25.25,25.3,471780.0,20.6584,20.7886,20.5364,20.5771,471780.0
2021-08-19 09:50:00,25.31,25.31,25.05,25.14,497474.0,20.5852,20.5852,20.3738,20.447,497474.0
2021-08-19 10:00:00,25.14,25.27,25.03,25.17,524629.0,20.447,20.5527,20.3575,20.4714,524629.0
2021-08-19 10:10:00,25.17,25.19,24.93,25.07,529674.0,20.4714,20.4876,20.2762,20.39,529674.0
2021-08-19 10:20:00,25.07,25.09,24.77,24.79,312579.0,20.39,20.4063,20.146,20.1623,312579.0
2021-08-19 10:30:00,24.79,24.85,24.69,24.75,402794.0,20.1623,20.2111,20.081,20.1298,402794.0
2021-08-19 10:40:00,24.76,24.77,24.53,24.54,389994.0,20.1379,20.146,19.9508,19.959,389994.0
2021-08-19 10:50:00,24.55,24.78,24.52,24.73,254213.0,19.9671,20.1542,19.9427,20.1135,254213.0
2021-08-19 11:00:00,24.73,24.77,24.54,24.58,270367.0,20.1135,20.146,19.959,19.9915,270367.0
2021-08-19 11:10:00,24.59,24.66,24.46,24.66,282798.0,19.9996,20.0566,19.8939,20.0566,282798.0
2021-08-19 11:20:00,24.66,24.68,24.49,24.6,258551.0,20.0566,20.0728,19.9183,20.0078,258551.0
2021-08-19 11:30:00,24.6,24.69,24.53,24.63,206485.0,20.0078,20.081,19.9508,20.0322,206485.0
2021-08-19 11:40:00,24.64,24.85,24.63,24.8,248919.0,20.0403,20.2111,20.0322,20.1704,248919.0
2021-08-19 11:50:00,24.8,24.95,24.77,24.86,213624.0,20.1704,20.2924,20.146,20.2192,213624.0
2021-08-19 12:00:00,24.86,24.97,24.8,24.81,180264.0,20.2192,20.3087,20.1704,20.1786,180264.0
2021-08-19 12:10:00,24.81,24.9,24.73,24.75,131923.0,20.1786,20.2518,20.1135,20.1298,131923.0
2021-08-19 12:20:00,24.76,24.83,24.72,24.77,104428.0,20.1379,20.1948,20.1054,20.146,104428.0
2021-08-19 12:30:00,24.78,24.8,24.67,24.79,145483.0,20.1542,20.1704,20.0647,20.1623,145483.0
2021-08-19 12:40:00,24.78,24.87,24.74,24.79,151744.0,20.1542,20.2274,20.1216,20.1623,151744.0
2021-08-19 12:50:00,24.78,24.94,24.74,24.9,237875.0,20.1542,20.2843,20.1216,20.2518,237875.0
2021-08-19 13:00:00,24.9,24.92,24.78,24.79,456281.0,20.2518,20.268,20.1542,20.1623,456281.0
2021-08-19 13:10:00,24.79,24.85,24.76,24.8,101243.0,20.1623,20.2111,20.1379,20.1704,101243.0
2021-08-19 13:20:00,24.8,24.87,24.79,24.8,97414.0,20.1704,20.2274,20.1623,20.1704,97414.0
2021-08-19 13:30:00,24.81,24.85,24.73,24.85,149409.0,20.1786,20.2111,20.1135,20.2111,149409.0
2021-08-19 13:40:00,24.84,24.98,24.82,24.97,214820.0,20.203,20.3168,20.1867,20.3087,214820.0
2021-08-19 13:50:00,24.97,24.98,24.72,24.75,118598.0,20.3087,20.3168,20.1054,20.1298,118598.0
2021-08-19 14:00:00,24.76,24.86,24.75,24.84,293418.0,20.1379,20.2192,20.1298,20.203,293418.0
2021-08-19 14:10:00,24.84,24.91,24.79,24.87,253756.0,20.203,20.2599,20.1623,20.2274,253756.0
2021-08-19 14:20:00,24.87,24.9,24.77,24.77,170621.0,20.2274,20.2518,20.146,20.146,170621.0
2021-08-19 14:30:00,24.77,24.88,24.72,24.82,173191.0,20.146,20.2355,20.1054,20.1867,173191.0
2021-08-19 14:40:00,24.81,24.83,24.74,24.8,184238.0,20.1786,20.1948,20.1216,20.1704,184238.0
2021-08-19 14:50:00,24.8,24.92,24.74,24.91,214457.0,20.1704,20.268,20.1216,20.2599,214457.0
2021-08-19 15:00:00,24.91,25.22,24.9,25.19,430818.0,20.2599,20.512,20.2518,20.4876,430818.0
2021-08-19 15:10:00,25.19,25.31,25.17,25.21,483055.0,20.4876,20.5852,20.4714,20.5039,483055.0
2021-08-19 15:20:00,25.21,25.35,25.18,25.35,318008.0,20.5039,20.6178,20.4795,20.6178,318008.0
2021-08-19 15:30:00,25.35,25.4,25.27,25.3,482102.0,20.6178,20.6584,20.5527,20.5771,482102.0
2021-08-19 15:40:00,25.3,25.32,25.1,25.24,886159.0,20.5771,20.5934,20.4144,20.5283,886159.0
2021-08-19 15:50:00,25.23,25.36,25.21,25.35,1362846.0,20.5202,20.6259,20.5039,20.6178,1362846.0
2021-08-20 09:30:00,24.96,25.17,24.79,25.15,451025.0,20.3006,20.4714,20.1623,20.4551,451025.0
2021-08-20 09:40:00,25.15,25.25,24.91,25.21,248645.0,20.4551,20.5364,20.2599,20.5039,248645.0
2021-08-20 09:50:00,25.21,25.26,25.08,25.19,189950.0,20.5039,20.5446,20.3982,20.4876,189950.0
2021-08-20 10:00:00,25.19,25.25,25.0,25.04,172853.0,20.4876,20.5364,20.3331,20.3656,172853.0
2021-08-20 10:10:00,25.04,25.09,24.91,25.09,212099.0,20.3656,20.4063,20.2599,20.4063,212099.0
2021-08-20 10:20:00,25.09,25.22,25.04,25.12,190751.0,20.4063,20.512,20.3656,20.4307,190751.0
2021-08-20 10:30:00,25.12,25.27,25.07,25.14,151438.0,20.4307,20.5527,20.39,20.447,151438.0
2021-08-20 10:40:00,25.14,25.2,25.01,25.09,135872.0,20.447,20.4958,20.3412,20.4063,135872.0
2021-08-20 10:50:00,25.09,25.25,25.03,25.25,95497.0,20.4063,20.5364,20.3575,20.5364,95497.0
2021-08-20 11:00:00,25.25,25.34,25.17,25.33,305667.0,20.5364,20.6096,20.4714,20.6015,305667.0
2021-08-20 11:10:00,25.33,25.6,25.3,25.57,343227.0,20.6015,20.8211,20.5771,20.7967,343227.0
2021-08-20 11:20:00,25.56,25.66,25.54,25.58,415342.0,20.7886,20.8699,20.7723,20.8048,415342.0
2021-08-20 11:30:00,25.58,25.73,25.57,25.68,244443.0,20.8048,20.9268,20.7967,20.8861,244443.0
2021-08-20 11:40:00,25.67,25.69,25.48,25.5,155565.0,20.878,20.8943,20.7235,20.7398,155565.0
2021-08-20 11:50:00,25.51,25.61,25.46,25.6,79497.0,20.7479,20.8292,20.7072,20.8211,79497.0
2021-08-20 12:00:00,25.62,25.71,25.6,25.61,92574.0,20.8374,20.9105,20.8211,20.8292,92574.0
2021-08-20 12:10:00,25.61,25.66,25.56,25.58,92063.0,20.8292,20.8699,20.7886,20.8048,92063.0
2021-08-20 12:20:00,25.58,25.61,25.51,25.61,74671.0,20.8048,20.8292,20.7479,20.8292,74671.0
2021-08-20 12:30:00,25.6,25.63,25.57,25.61,128466.0,20.8211,20.8455,20.7967,20.8292,128466.0
2021-08-20 12:40:00,25.6,25.65,25.59,25.65,123747.0,20.8211,20.8617,20.813,20.8617,123747.0
2021-08-20 12:50:00,25.64,25.71,25.56,25.57,157847.0,20.8536,20.9105,20.7886,20.7967,157847.0
2021-08-20 13:00:00,25.58,25.7,25.57,25.66,58842.0,20.8048,20.9024,20.7967,20.8699,58842.0
2021-08-20 13:10:00,25.67,25.78,25.66,25.67,275007.0,20.878,20.9675,20.8699,20.878,275007.0
2021-08-20 13:20:00,25.67,25.71,25.49,25.5,134670.0,20.878,20.9105,20.7316,20.7398,134670.0
2021-08-20 13:30:00,25.5,25.54,25.45,25.46,156472.0,20.7398,20.7723,20.6991,20.7072,156472.0
2021-08-20 13:40:00,25.45,25.49,25.39,25.4,156794.0,20.6991,20.7316,20.6503,20.6584,156794.0
2021-08-20 13:50:00,25.41,25.48,25.36,25.37,83393.0,20.6666,20.7235,20.6259,20.634,83393.0
2021-08-20 14:00:00,25.38,25.53,25.37,25.49,67863.0,20.6422,20.7642,20.634,20.7316,67863.0
2021-08-20 14:10:00,25.49,25.59,25.48,25.58,97383.0,20.7316,20.813,20.7235,20.8048,97383.0
2021-08-20 14:20:00,25.57,25.59,25.48,25.53,89062.0,20.7967,20.813,20.7235,20.7642,89062.0
2021-08-20 14:30:00,25.54,25.57,25.44,25.44,165114.0,20.7723,20.7967,20.691,20.691,165114.0
2021-08-20 14:40:00,25.44,25.49,25.44,25.48,156087.0,20.691,20.7316,20.691,20.7235,156087.0
2021-08-20 14:50:00,25.49,25.57,25.48,25.52,98446.0,20.7316,20.7967,20.7235,20.756,98446.0
2021-08-20 15:00:00,25.52,25.59,25.49,25.52,116286.0,20.756,20.813,20.7316,20.756,116286.0
2021-08-20 15:10:00,25.53,25.58,25.52,25.52,122641.0,20.7642,20.8048,20.756,20.756,122641.0
2021-08-20 15:20:00,25.53,25.59,25.51,25.57,108634.0,20.7642,20.813,20.7479,20.7967,108634.0
2021-08-20 15:30:00,25.58,25.61,25.54,25.57,164958.0,20.8048,20.8292,20.7723,20.7967,164958.0
2021-08-20 15:40:00,25.58,25.61,25.53,25.61,278648.0,20.8048,20.8292,20.7642,20.8292,278648.0
2021-08-20 15:50:00,25.61,25.71,25.56,25.7,835872.0,20.8292,20.9105,20.7886,20.9024,835872.0
2021-08-23 09:30:00,26.72,26.96,26.64,26.75,709139.0,21.732,21.9272,21.6669,21.7564,709139.0
2021-08-23 09:40:00,26.77,26.98,26.76,26.94,354512.0,21.7727,21.9435,21.7645,21.9109,354512.0
2021-08-23 09:50:00,26.95,27.15,26.94,27.04,339757.0,21.9191,22.0817,21.9109,21.9923,339757.0
2021-08-23 10:00:00,27.04,27.18,26.89,26.92,260739.0,21.9923,22.1061,21.8703,21.8947,260739.0
2021-08-23 10:10:00,26.92,27.22,26.91,27.11,201686.0,21.8947,22.1387,21.8865,22.0492,201686.0
2021-08-23 10:20:00,27.12,27.19,27.07,27.1,211777.0,22.0573,22.1143,22.0167,22.0411,211777.0
2021-08-23 10:30:00,27.1,27.12,26.94,27.08,190107.0,22.0411,22.0573,21.9109,22.0248,190107.0
2021-08-23 10:40:00,27.07,27.18,26.96,27.18,181596.0,22.0167,22.1061,21.9272,22.1061,181596.0
2021-08-23 10:50:00,27.18,27.28,27.16,27.23,161122.0,22.1061,22.1875,22.0899,22.1468,161122.0
2021-08-23 11:00:00,27.23,27.31,27.12,27.14,134968.0,22.1468,22.2119,22.0573,22.0736,134968.0
2021-08-23 11:10:00,27.15,27.22,27.14,27.16,111541.0,22.0817,22.1387,22.0736,22.0899,111541.0
2021-08-23 11:20:00,27.17,27.33,27.16,27.22,191960.0,22.098,22.2281,22.0899,22.1387,191960.0
2021-08-23 11:30:00,27.23,27.26,27.12,27.16,100033.0,22.1468,22.1712,22.0573,22.0899,100033.0
2021-08-23 11:40:00,27.17,27.2,27.11,27.15,112928.0,22.098,22.1224,22.0492,22.0817,112928.0
2021-08-23 11:50:00,27.15,27.18,27.08,27.14,90712.0,22.0817,22.1061,22.0248,22.0736,90712.0
2021-08-23 12:00:00,27.14,27.26,27.14,27.22,105425.0,22.0736,22.1712,22.0736,22.1387,105425.0
2021-08-23 12:10:00,27.22,27.23,27.14,27.23,63181.0,22.1387,22.1468,22.0736,22.1468,63181.0
2021-08-23 12:20:00,27.24,27.25,27.17,27.21,42450.0,22.1549,22.1631,22.098,22.1305,42450.0
2021-08-23 12:30:00,27.22,27.28,27.19,27.26,49501.0,22.1387,22.1875,22.1143,22.1712,49501.0
2021-08-23 12:40:00,27.26,27.29,27.24,27.24,44624.0,22.1712,22.1956,22.1549,22.1549,44624.0
2021-08-23 12:50:00,27.25,27.32,27.24,27.3,80778.0,22.1631,22.22,22.1549,22.2037,80778.0
2021-08-23 13:00:00,27.3,27.32,27.24,27.26,50552.0,22.2037,22.22,22.1549,22.1712,50552.0
2021-08-23 13:10:00,27.26,27.32,27.24,27.31,95404.0,22.1712,22.22,22.1549,22.2119,95404.0
2021-08-23 13:20:00,27.31,27.37,27.29,27.36,83833.0,22.2119,22.2607,22.1956,22.2525,83833.0
2021-08-23 13:30:00,27.36,27.37,27.18,27.21,80311.0,22.2525,22.2607,22.1061,22.1305,80311.0
2021-08-23 13:40:00,27.22,27.27,27.19,27.25,40127.0,22.1387,22.1793,22.1143,22.1631,40127.0
2021-08-23 13:50:00,27.26,27.27,27.22,27.25,40861.0,22.1712,22.1793,22.1387,22.1631,40861.0
2021-08-23 14:00:00,27.25,27.32,27.25,27.29,44314.0,22.1631,22.22,22.1631,22.1956,44314.0
2021-08-23 14:10:00,27.29,27.3,27.23,27.25,48914.0,22.1956,22.2037,22.1468,22.1631,48914.0
2021-08-23 14:20:00,27.24,27.31,27.24,27.25,77252.0,22.1549,22.2119,22.1549,22.1631,77252.0
2021-08-23 14:30:00,27.24,27.34,27.23,27.34,52171.0,22.1549,22.2363,22.1468,22.2363,52171.0
2021-08-23 14:40:00,27.33,27.36,27.28,27.33,135094.0,22.2281,22.2525,22.1875,22.2281,135094.0
2021-08-23 14:50:00,27.33,27.34,27.3,27.34,88305.0,22.2281,22.2363,22.2037,22.2363,88305.0
2021-08-23 15:00:00,27.32,27.33,27.21,27.21,96182.0,22.22,22.2281,22.1305,22.1305,96182.0
2021-08-23 15:10:00,27.21,27.24,27.16,27.17,127309.0,22.1305,22.1549,22.0899,22.098,127309.0
2021-08-23 15:20:00,27.18,27.25,27.17,27.25,114887.0,22.1061,22.1631,22.098,22.1631,114887.0
2021-08-23 15:30:00,27.26,27.32,27.22,27.28,174671.0,22.1712,22.22,22.1387,22.1875,174671.0
2021-08-23 15:40:00,27.28,27.34,27.25,27.32,271128.0,22.1875,22.2363,22.1631,22.22,271128.0
2021-08-23 15:50:00,27.32,27.32,27.21,27.26,630632.0,22.22,22.22,22.1305,22.1712,630632.0
2021-08-24 09:30:00,27.73,27.97,27.55,27.96,310529.0,22.5535,22.7487,22.4071,22.7405,310529.0
2021-08-24 09:40:00,27.96,28.03,27.8,27.93,266121.0,22.7405,22.7975,22.6104,22.7161,266121.0
2021-08-24 09:50:00,27.93,28.07,27.9,28.05,169331.0,22.7161,22.83,22.6917,22.8137,169331.0
2021-08-24 10:00:00,28.04,28.06,27.66,27.68,214771.0,22.8056,22.8219,22.4965,22.5128,214771.0
2021-08-24 10:10:00,27.69,27.77,27.63,27.67,160764.0,22.5209,22.586,22.4721,22.5047,160764.0
2021-08-24 10:20:00,27.68,27.77,27.6,27.73,141651.0,22.5128,22.586,22.4477,22.5535,141651.0
2021-08-24 10:30:00,27.73,27.79,27.69,27.76,120231.0,22.5535,22.6023,22.5209,22.5779,120231.0
2021-08-24 10:40:00,27.77,27.79,27.66,27.71,124449.0,22.586,22.6023,22.4965,22.5372,124449.0
2021-08-24 10:50:00,27.72,27.75,27.64,27.71,89947.0,22.5453,22.5697,22.4803,22.5372,89947.0
2021-08-24 11:00:00,27.72,27.87,27.72,27.83,84093.0,22.5453,22.6673,22.5453,22.6348,84093.0
2021-08-24 11:10:00,27.85,27.98,27.82,27.86,124779.0,22.6511,22.7568,22.6267,22.6592,124779.0
2021-08-24 11:20:00,27.87,27.93,27.83,27.86,102508.0,22.6673,22.7161,22.6348,22.6592,102508.0
2021-08-24 11:30:00,27.85,27.86,27.67,27.68,245360.0,22.6511,22.6592,22.5047,22.5128,245360.0
2021-08-24 11:40:00,27.67,27.72,27.62,27.69,72335.0,22.5047,22.5453,22.464,22.5209,72335.0
2021-08-24 11:50:00,27.7,27.71,27.6,27.69,144496.0,22.5291,22.5372,22.4477,22.5209,144496.0
2021-08-24 12:00:00,27.7,27.78,27.65,27.74,237436.0,22.5291,22.5941,22.4884,22.5616,237436.0
2021-08-24 12:10:00,27.75,27.84,27.74,27.83,142148.0,22.5697,22.6429,22.5616,22.6348,142148.0
2021-08-24 12:20:00,27.82,27.86,27.79,27.86,46555.0,22.6267,22.6592,22.6023,22.6592,46555.0
2021-08-24 12:30:00,27.86,28.04,27.85,28.03,165596.0,22.6592,22.8056,22.6511,22.7975,165596.0
2021-08-24 12:40:00,28.03,28.12,28.02,28.12,162859.0,22.7975,22.8707,22.7893,22.8707,162859.0
2021-08-24 12:50:00,28.12,28.15,28.1,28.14,181000.0,22.8707,22.8951,22.8544,22.8869,181000.0
2021-08-24 13:00:00,28.14,28.18,28.11,28.18,135922.0,22.8869,22.9195,22.8625,22.9195,135922.0
2021-08-24 13:10:00,28.17,28.2,28.12,28.12,316359.0,22.9113,22.9357,22.8707,22.8707,316359.0
2021-08-24 13:20:00,28.13,28.27,28.11,28.26,351050.0,22.8788,22.9927,22.8625,22.9845,351050.0
2021-08-24 13:30:00,28.26,28.28,28.14,28.27,166954.0,22.9845,23.0008,22.8869,22.9927,166954.0
2021-08-24 13:40:00,28.28,28.3,28.24,28.27,173010.0,23.0008,23.0171,22.9683,22.9927,173010.0
2021-08-24 13:50:00,28.28,28.29,28.19,28.29,174576.0,23.0008,23.0089,22.9276,23.0089,174576.0
2021-08-24 14:00:00,28.28,28.34,28.28,28.32,122375.0,23.0008,23.0496,23.0008,23.0333,122375.0
2021-08-24 14:10:00,28.32,28.42,28.32,28.41,294508.0,23.0333,23.1147,23.0333,23.1065,294508.0
2021-08-24 14:20:00,28.41,28.47,28.35,28.46,318548.0,23.1065,23.1553,23.0577,23.1472,318548.0
2021-08-24 14:30:00,28.46,28.5,28.44,28.49,192623.0,23.1472,23.1797,23.1309,23.1716,192623.0
2021-08-24 14:40:00,28.48,28.56,28.46,28.52,395766.0,23.1635,23.2285,23.1472,23.196,395766.0
2021-08-24 14:50:00,28.52,28.56,28.49,28.54,289010.0,23.196,23.2285,23.1716,23.2123,289010.0
2021-08-24 15:00:00,28.55,28.56,28.45,28.46,111685.0,23.2204,23.2285,23.1391,23.1472,111685.0
2021-08-24 15:10:00,28.46,28.61,28.44,28.59,111303.0,23.1472,23.2692,23.1309,23.2529,111303.0
2021-08-24 15:20:00,28.6,28.61,28.47,28.51,189504.0,23.2611,23.2692,23.1553,23.1879,189504.0
2021-08-24 15:30:00,28.51,28.57,28.45,28.49,234844.0,23.1879,23.2367,23.1391,23.1716,234844.0
2021-08-24 15:40:00,28.49,28.6,28.46,28.54,428285.0,23.1716,23.2611,23.1472,23.2123,428285.0
2021-08-24 15:50:00,28.54,28.59,28.41,28.53,937717.0,23.2123,23.2529,23.1065,23.2041,937717.0
2021-08-25 09:30:00,28.65,28.65,28.2,28.61,277966.0,23.3017,23.3017,22.9357,23.2692,277966.0
2021-08-25 09:40:00,28.61,28.83,28.58,28.67,314329.0,23.2692,23.4481,23.2448,23.318,314329.0
2021-08-25 09:50:00,28.68,28.83,28.48,28.79,298423.0,23.3261,23.4481,23.1635,23.4156,298423.0
2021-08-25 10:00:00,28.77,28.87,28.63,28.69,269438.0,23.3993,23.4807,23.2855,23.3343,269438.0
2021-08-25 10:10:00,28.69,28.86,28.67,28.76,166374.0,23.3343,23.4725,23.318,23.3912,166374.0
2021-08-25 10:20:00,28.76,28.82,28.67,28.79,159688.0,23.3912,23.44,23.318,23.4156,159688.0
2021-08-25 10:30:00,28.79,28.99,28.76,28.99,286164.0,23.4156,23.5783,23.3912,23.5783,286164.0
2021-08-25 10:40:00,28.99,29.02,28.83,28.91,248592.0,23.5783,23.6027,23.4481,23.5132,248592.0
2021-08-25 10:50:00,28.9,29.06,28.84,29.05,245571.0,23.5051,23.6352,23.4563,23.6271,245571.0
2021-08-25 11:00:00,29.06,29.08,28.9,28.96,394542.0,23.6352,23.6514,23.5051,23.5539,394542.0
2021-08-25 11:10:00,28.96,29.07,28.9,28.93,156427.0,23.5539,23.6433,23.5051,23.5295,156427.0
2021-08-25 11:20:00,28.93,29.09,28.92,29.05,158641.0,23.5295,23.6596,23.5213,23.6271,158641.0
2021-08-25 11:30:00,29.05,29.12,28.99,29.11,156916.0,23.6271,23.684,23.5783,23.6758,156916.0
2021-08-25 11:40:00,29.11,29.2,29.11,29.17,167895.0,23.6758,23.749,23.6758,23.7246,167895.0
2021-08-25 11:50:00,29.15,29.23,29.15,29.19,122489.0,23.7084,23.7734,23.7084,23.7409,122489.0
2021-08-25 12:00:00,29.19,29.36,29.19,29.27,233615.0,23.7409,23.8792,23.7409,23.806,233615.0
2021-08-25 12:10:00,29.26,29.3,29.11,29.17,210872.0,23.7978,23.8304,23.6758,23.7246,210872.0
2021-08-25 12:20:00,29.17,29.21,29.13,29.13,101476.0,23.7246,23.7572,23.6921,23.6921,101476.0
2021-08-25 12:30:00,29.14,29.2,29.12,29.19,126696.0,23.7002,23.749,23.684,23.7409,126696.0
2021-08-25 12:40:00,29.19,29.21,29.08,29.09,102728.0,23.7409,23.7572,23.6514,23.6596,102728.0
2021-08-25 12:50:00,29.09,29.21,29.09,29.14,82167.0,23.6596,23.7572,23.6596,23.7002,82167.0
2021-08-25 13:00:00,29.14,29.3,29.13,29.3,184815.0,23.7002,23.8304,23.6921,23.8304,184815.0
2021-08-25 13:10:00,29.3,29.33,29.22,29.24,117336.0,23.8304,23.8548,23.7653,23.7816,117336.0
2021-08-25 13:20:00,29.25,29.38,29.24,29.35,214293.0,23.7897,23.8954,23.7816,23.871,214293.0
2021-08-25 13:30:00,29.36,29.42,29.34,29.39,129315.0,23.8792,23.928,23.8629,23.9036,129315.0
2021-08-25 13:40:00,29.39,29.46,29.39,29.43,139911.0,23.9036,23.9605,23.9036,23.9361,139911.0
2021-08-25 13:50:00,29.44,29.46,29.39,29.4,169034.0,23.9442,23.9605,23.9036,23.9117,169034.0
2021-08-25 14:00:00,29.39,29.49,29.39,29.42,239735.0,23.9036,23.9849,23.9036,23.928,239735.0
2021-08-25 14:10:00,29.42,29.46,29.4,29.43,134375.0,23.928,23.9605,23.9117,23.9361,134375.0
2021-08-25 14:20:00,29.43,29.51,29.4,29.49,200612.0,23.9361,24.0012,23.9117,23.9849,200612.0
2021-08-25 14:30:00,29.48,29.5,29.39,29.5,279483.0,23.9768,23.993,23.9036,23.993,279483.0
2021-08-25 14:40:00,29.5,29.5,29.36,29.37,113514.0,23.993,23.993,23.8792,23.8873,113514.0
2021-08-25 14:50:00,29.38,29.48,29.36,29.48,146405.0,23.8954,23.9768,23.8792,23.9768,146405.0
2021-08-25 15:00:00,29.48,29.5,29.37,29.44,342730.0,23.9768,23.993,23.8873,23.9442,342730.0
2021-08-25 15:10:00,29.44,29.44,29.26,29.32,279508.0,23.9442,23.9442,23.7978,23.8466,279508.0
2021-08-25 15:20:00,29.32,29.32,29.17,29.18,225687.0,23.8466,23.8466,23.7246,23.7328,225687.0
2021-08-25 15:30:00,29.18,29.21,29.14,29.19,244761.0,23.7328,23.7572,23.7002,23.7409,244761.0
2021-08-25 15:40:00,29.19,29.23,29.14,29.15,287812.0,23.7409,23.7734,23.7002,23.7084,287812.0
2021-08-25 15:50:00,29.15,29.25,29.13,29.23,727561.0,23.7084,23.7897,23.6921,23.7734,727561.0
2021-08-26 09:30:00,29.0,29.16,28.73,29.03,329429.0,23.5864,23.7165,23.3668,23.6108,329429.0
2021-08-26 09:40:00,29.02,29.29,28.92,29.16,178297.0,23.6027,23.8222,23.5213,23.7165,178297.0
2021-08-26 09:50:00,29.15,29.28,29.12,29.26,276416.0,23.7084,23.8141,23.684,23.7978,276416.0
2021-08-26 10:00:00,29.27,29.27,29.02,29.11,201781.0,23.806,23.806,23.6027,23.6758,201781.0
2021-08-26 10:10:00,29.1,29.26,29.1,29.22,116035.0,23.6677,23.7978,23.6677,23.7653,116035.0
2021-08-26 10:20:00,29.21,29.37,29.09,29.33,338530.0,23.7572,23.8873,23.6596,23.8548,338530.0
2021-08-26 10:30:00,29.32,29.4,29.09,29.11,264323.0,23.8466,23.9117,23.6596,23.6758,264323.0
2021-08-26 10:40:00,29.11,29.11,28.84,28.85,243527.0,23.6758,23.6758,23.4563,23.4644,243527.0
2021-08-26 10:50:00,28.85,28.9,28.71,28.76,200371.0,23.4644,23.5051,23.3505,23.3912,200371.0
2021-08-26 11:00:00,28.77,28.81,28.69,28.75,186275.0,23.3993,23.4319,23.3343,23.3831,186275.0
2021-08-26 11:10:00,28.75,28.91,28.73,28.91,169807.0,23.3831,23.5132,23.3668,23.5132,169807.0
2021-08-26 11:20:00,28.9,28.99,28.89,28.95,99432.0,23.5051,23.5783,23.4969,23.5457,99432.0
2021-08-26 11:30:00,28.96,29.06,28.89,29.05,105408.0,23.5539,23.6352,23.4969,23.6271,105408.0
2021-08-26 11:40:00,29.05,29.59,29.0,29.48,1723216.0,23.6271,24.0662,23.5864,23.9768,1723216.0
2021-08-26 11:50:00,29.48,29.49,29.3,29.3,709396.0,23.9768,23.9849,23.8304,23.8304,709396.0
2021-08-26 12:00:00,29.31,29.4,29.28,29.34,344433.0,23.8385,23.9117,23.8141,23.8629,344433.0
2021-08-26 12:10:00,29.32,29.41,29.28,29.34,217716.0,23.8466,23.9198,23.8141,23.8629,217716.0
2021-08-26 12:20:00,29.34,29.38,29.31,29.32,161622.0,23.8629,23.8954,23.8385,23.8466,161622.0
2021-08-26 12:30:00,29.33,29.4,29.32,29.38,114500.0,23.8548,23.9117,23.8466,23.8954,114500.0
2021-08-26 12:40:00,29.37,29.44,29.32,29.44,181920.0,23.8873,23.9442,23.8466,23.9442,181920.0
2021-08-26 12:50:00,29.43,29.55,29.4,29.52,243583.0,23.9361,24.0337,23.9117,24.0093,243583.0
2021-08-26 13:00:00,29.53,29.55,29.44,29.55,183695.0,24.0174,24.0337,23.9442,24.0337,183695.0
2021-08-26 13:10:00,29.55,29.57,29.45,29.49,216818.0,24.0337,24.05,23.9524,23.9849,216818.0
2021-08-26 13:20:00,29.49,29.5,29.26,29.28,187404.0,23.9849,23.993,23.7978,23.8141,187404.0
2021-08-26 13:30:00,29.27,29.3,29.19,29.23,230553.0,23.806,23.8304,23.7409,23.7734,230553.0
2021-08-26 13:40:00,29.22,29.35,29.22,29.33,107768.0,23.7653,23.871,23.7653,23.8548,107768.0
2021-08-26 13:50:00,29.33,29.37,29.27,29.29,159911.0,23.8548,23.8873,23.806,23.8222,159911.0
2021-08-26 14:00:00,29.29,29.3,29.15,29.17,147580.0,23.8222,23.8304,23.7084,23.7246,147580.0
2021-08-26 14:10:00,29.17,29.19,29.08,29.1,188711.0,23.7246,23.7409,23.6514,23.6677,188711.0
2021-08-26 14:20:00,29.1,29.21,29.09,29.15,285712.0,23.6677,23.7572,23.6596,23.7084,285712.0
2021-08-26 14:30:00,29.15,29.16,29.08,29.15,124721.0,23.7084,23.7165,23.6514,23.7084,124721.0
2021-08-26 14:40:00,29.15,29.16,29.02,29.03,175406.0,23.7084,23.7165,23.6027,23.6108,175406.0
2021-08-26 14:50:00,29.03,29.07,28.97,28.98,148322.0,23.6108,23.6433,23.562,23.5701,148322.0
2021-08-26 15:00:00,28.98,28.99,28.8,28.86,205964.0,23.5701,23.5783,23.4237,23.4725,205964.0
2021-08-26 15:10:00,28.87,29.08,28.84,29.07,205637.0,23.4807,23.6514,23.4563,23.6433,205637.0
2021-08-26 15:20:00,29.07,29.09,28.98,29.01,151758.0,23.6433,23.6596,23.5701,23.5945,151758.0
2021-08-26 15:30:00,29.01,29.12,29.0,29.07,201764.0,23.5945,23.684,23.5864,23.6433,201764.0
2021-08-26 15:40:00,29.07,29.18,29.06,29.09,432578.0,23.6433,23.7328,23.6352,23.6596,432578.0
2021-08-26 15:50:00,29.1,29.14,29.06,29.08,743495.0,23.6677,23.7002,23.6352,23.6514,743495.0
2021-08-27 09:30:00,29.46,30.05,29.46,30.01,621962.0,23.9605,24.4404,23.9605,24.4078,621962.0
2021-08-27 09:40:00,30.01,30.17,29.96,29.97,1086945.0,24.4078,24.538,24.3672,24.3753,1086945.0
2021-08-27 09:50:00,29.98,30.08,29.85,30.05,274056.0,24.3834,24.4648,24.2777,24.4404,274056.0
2021-08-27 10:00:00,30.04,30.05,29.88,29.88,419560.0,24.4322,24.4404,24.3021,24.3021,419560.0
2021-08-27 10:10:00,29.87,29.99,29.74,29.92,360714.0,24.294,24.3916,24.1882,24.3346,360714.0
2021-08-27 10:20:00,29.93,30.05,29.87,30.0,540169.0,24.3428,24.4404,24.294,24.3997,540169.0
2021-08-27 10:30:00,30.0,30.14,29.94,30.09,325323.0,24.3997,24.5136,24.3509,24.4729,325323.0
2021-08-27 10:40:00,30.09,30.14,30.03,30.11,417367.0,24.4729,24.5136,24.4241,24.4892,417367.0
2021-08-27 10:50:00,30.11,30.18,30.01,30.16,324471.0,24.4892,24.5461,24.4078,24.5298,324471.0
2021-08-27 11:00:00,30.16,30.27,30.11,30.18,320327.0,24.5298,24.6193,24.4892,24.5461,320327.0
2021-08-27 11:10:00,30.18,30.28,30.14,30.2,297042.0,24.5461,24.6274,24.5136,24.5624,297042.0
2021-08-27 11:20:00,30.21,30.22,30.02,30.03,290647.0,24.5705,24.5786,24.416,24.4241,290647.0
2021-08-27 11:30:00,30.02,30.16,30.02,30.16,275268.0,24.416,24.5298,24.416,24.5298,275268.0
2021-08-27 11:40:00,30.16,30.21,30.04,30.07,410941.0,24.5298,24.5705,24.4322,24.4566,410941.0
2021-08-27 11:50:00,30.07,30.19,30.06,30.19,304212.0,24.4566,24.5542,24.4485,24.5542,304212.0
2021-08-27 12:00:00,30.19,30.2,30.09,30.14,297217.0,24.5542,24.5624,24.4729,24.5136,297217.0
2021-08-27 12:10:00,30.14,30.18,30.11,30.13,186136.0,24.5136,24.5461,24.4892,24.5054,186136.0
2021-08-27 12:20:00,30.13,30.2,30.1,30.1,240655.0,24.5054,24.5624,24.481,24.481,240655.0
2021-08-27 12:30:00,30.11,30.28,30.11,30.23,143633.0,24.4892,24.6274,24.4892,24.5868,143633.0
2021-08-27 12:40:00,30.24,30.32,30.2,30.3,275405.0,24.5949,24.66,24.5624,24.6437,275405.0
2021-08-27 12:50:00,30.3,30.39,30.29,30.37,205603.0,24.6437,24.7169,24.6356,24.7006,205603.0
2021-08-27 13:00:00,30.37,30.41,30.31,30.33,131650.0,24.7006,24.7332,24.6518,24.6681,131650.0
2021-08-27 13:10:00,30.32,30.36,30.29,30.33,79961.0,24.66,24.6925,24.6356,24.6681,79961.0
2021-08-27 13:20:00,30.33,30.36,30.3,30.34,102846.0,24.6681,24.6925,24.6437,24.6762,102846.0
2021-08-27 13:30:00,30.34,30.36,30.27,30.3,142363.0,24.6762,24.6925,24.6193,24.6437,142363.0
2021-08-27 13:40:00,30.3,30.35,30.27,30.3,134293.0,24.6437,24.6844,24.6193,24.6437,134293.0
2021-08-27 13:50:00,30.29,30.31,30.25,30.29,322166.0,24.6356,24.6518,24.603,24.6356,322166.0
2021-08-27 14:00:00,30.3,30.31,30.14,30.16,117457.0,24.6437,24.6518,24.5136,24.5298,117457.0
2021-08-27 14:10:00,30.16,30.23,30.12,30.16,148431.0,24.5298,24.5868,24.4973,24.5298,148431.0
2021-08-27 14:20:00,30.16,30.19,30.13,30.18,116091.0,24.5298,24.5542,24.5054,24.5461,116091.0
2021-08-27 14:30:00,30.17,30.23,30.16,30.21,130499.0,24.538,24.5868,24.5298,24.5705,130499.0
2021-08-27 14:40:00,30.21,30.23,30.08,30.09,138697.0,24.5705,24.5868,24.4648,24.4729,138697.0
2021-08-27 14:50:00,30.1,30.11,30.0,30.08,222689.0,24.481,24.4892,24.3997,24.4648,222689.0
2021-08-27 15:00:00,30.07,30.12,30.0,30.02,160974.0,24.4566,24.4973,24.3997,24.416,160974.0
2021-08-27 15:10:00,30.01,30.07,29.98,30.07,250547.0,24.4078,24.4566,24.3834,24.4566,250547.0
2021-08-27 15:20:00,30.06,30.21,30.05,30.19,326006.0,24.4485,24.5705,24.4404,24.5542,326006.0
2021-08-27 15:30:00,30.19,30.36,30.19,30.3,404620.0,24.5542,24.6925,24.5542,24.6437,404620.0
2021-08-27 15:40:00,30.3,30.39,30.3,30.35,425975.0,24.6437,24.7169,24.6437,24.6844,425975.0
2021-08-27 15:50:00,30.35,30.4,30.28,30.35,911817.0,24.6844,24.725,24.6274,24.6844,911817.0
2021-08-30 09:30:00,30.39,30.55,29.99,30.03,691284.0,24.7169,24.847,24.3916,24.4241,691284.0
2021-08-30 09:40:00,30.02,30.13,29.91,29.94,297551.0,24.416,24.5054,24.3265,24.3509,297551.0
2021-08-30 09:50:00,29.94,30.18,29.88,30.15,219235.0,24.3509,24.5461,24.3021,24.5217,219235.0
2021-08-30 10:00:00,30.15,30.19,29.73,29.74,254418.0,24.5217,24.5542,24.1801,24.1882,254418.0
2021-08-30 10:10:00,29.75,29.8,29.64,29.74,220856.0,24.1964,24.237,24.1069,24.1882,220856.0
2021-08-30 10:20:00,29.74,29.8,29.65,29.74,201544.0,24.1882,24.237,24.115,24.1882,201544.0
2021-08-30 10:30:00,29.74,29.76,29.57,29.69,273402.0,24.1882,24.2045,24.05,24.1476,273402.0
2021-08-30 10:40:00,29.69,29.78,29.67,29.74,179924.0,24.1476,24.2208,24.1313,24.1882,179924.0
2021-08-30 10:50:00,29.74,29.88,29.72,29.79,173813.0,24.1882,24.3021,24.172,24.2289,173813.0
2021-08-30 11:00:00,29.78,29.87,29.61,29.64,228115.0,24.2208,24.294,24.0825,24.1069,228115.0
2021-08-30 11:10:00,29.65,29.79,29.64,29.73,118205.0,24.115,24.2289,24.1069,24.1801,118205.0
2021-08-30 11:20:00,29.72,29.73,29.58,29.7,145782.0,24.172,24.1801,24.0581,24.1557,145782.0
2021-08-30 11:30:00,29.69,29.81,29.68,29.79,88301.0,24.1476,24.2452,24.1394,24.2289,88301.0
2021-08-30 11:40:00,29.8,29.96,29.75,29.93,221990.0,24.237,24.3672,24.1964,24.3428,221990.0
2021-08-30 11:50:00,29.93,30.09,29.91,30.09,133283.0,24.3428,24.4729,24.3265,24.4729,133283.0
2021-08-30 12:00:00,30.08,30.16,30.06,30.14,137953.0,24.4648,24.5298,24.4485,24.5136,137953.0
2021-08-30 12:10:00,30.14,30.17,30.08,30.17,157183.0,24.5136,24.538,24.4648,24.538,157183.0
2021-08-30 12:20:00,30.17,30.19,30.09,30.1,94806.0,24.538,24.5542,24.4729,24.481,94806.0
2021-08-30 12:30:00,30.1,30.24,30.09,30.15,127768.0,24.481,24.5949,24.4729,24.5217,127768.0
2021-08-30 12:40:00,30.15,30.19,30.1,30.18,69374.0,24.5217,24.5542,24.481,24.5461,69374.0
2021-08-30 12:50:00,30.18,30.19,30.04,30.07,82470.0,24.5461,24.5542,24.4322,24.4566,82470.0
2021-08-30 13:00:00,30.07,30.11,30.03,30.04,114957.0,24.4566,24.4892,24.4241,24.4322,114957.0
2021-08-30 13:10:00,30.04,30.06,29.99,30.0,46731.0,24.4322,24.4485,24.3916,24.3997,46731.0
2021-08-30 13:20:00,30.0,30.13,29.98,30.05,114972.0,24.3997,24.5054,24.3834,24.4404,114972.0
2021-08-30 13:30:00,30.05,30.08,29.95,30.05,115157.0,24.4404,24.4648,24.359,24.4404,115157.0
2021-08-30 13:40:00,30.05,30.07,29.97,29.99,108149.0,24.4404,24.4566,24.3753,24.3916,108149.0
2021-08-30 13:50:00,29.99,30.01,29.95,29.97,60896.0,24.3916,24.4078,24.359,24.3753,60896.0
2021-08-30 14:00:00,29.97,29.99,29.91,29.93,93089.0,24.3753,24.3916,24.3265,24.3428,93089.0
2021-08-30 14:10:00,29.94,29.97,29.91,29.93,75884.0,24.3509,24.3753,24.3265,24.3428,75884.0
2021-08-30 14:20:00,29.93,29.94,29.89,29.93,82719.0,24.3428,24.3509,24.3102,24.3428,82719.0
2021-08-30 14:30:00,29.92,29.96,29.88,29.88,61785.0,24.3346,24.3672,24.3021,24.3021,61785.0
2021-08-30 14:40:00,29.89,30.0,29.89,29.99,62101.0,24.3102,24.3997,24.3102,24.3916,62101.0
2021-08-30 14:50:00,29.99,30.02,29.95,29.97,163054.0,24.3916,24.416,24.359,24.3753,163054.0
2021-08-30 15:00:00,29.97,30.01,29.94,30.0,131193.0,24.3753,24.4078,24.3509,24.3997,131193.0
2021-08-30 15:10:00,30.01,30.01,29.93,30.01,102572.0,24.4078,24.4078,24.3428,24.4078,102572.0
2021-08-30 15:20:00,30.01,30.02,29.92,29.93,162115.0,24.4078,24.416,24.3346,24.3428,162115.0
2021-08-30 15:30:00,29.93,29.94,29.82,29.82,118431.0,24.3428,24.3509,24.2533,24.2533,118431.0
2021-08-30 15:40:00,29.81,29.84,29.75,29.8,163987.0,24.2452,24.2696,24.1964,24.237,163987.0
2021-08-30 15:50:00,29.79,29.9,29.78,29.78,771628.0,24.2289,24.3184,24.2208,24.2208,771628.0
2021-08-31 09:30:00,29.66,30.32,29.6,30.17,843513.0,24.1232,24.66,24.0744,24.538,843513.0
2021-08-31 09:40:00,30.19,30.3,29.68,29.71,731286.0,24.5542,24.6437,24.1394,24.1638,731286.0
2021-08-31 09:50:00,29.72,29.77,29.45,29.62,289952.0,24.172,24.2126,23.9524,24.0906,289952.0
2021-08-31 10:00:00,29.63,29.72,29.44,29.62,778837.0,24.0988,24.172,23.9442,24.0906,778837.0
2021-08-31 10:10:00,29.62,29.72,29.49,29.7,338264.0,24.0906,24.172,23.9849,24.1557,338264.0
2021-08-31 10:20:00,29.7,29.7,29.41,29.53,262150.0,24.1557,24.1557,23.9198,24.0174,262150.0
2021-08-31 10:30:00,29.51,29.57,29.45,29.55,160376.0,24.0012,24.05,23.9524,24.0337,160376.0
2021-08-31 10:40:00,29.55,29.75,29.52,29.75,338710.0,24.0337,24.1964,24.0093,24.1964,338710.0
2021-08-31 10:50:00,29.74,29.79,29.57,29.59,121123.0,24.1882,24.2289,24.05,24.0662,121123.0
2021-08-31 11:00:00,29.59,29.7,29.58,29.62,148180.0,24.0662,24.1557,24.0581,24.0906,148180.0
2021-08-31 11:10:00,29.61,29.64,29.52,29.64,392557.0,24.0825,24.1069,24.0093,24.1069,392557.0
2021-08-31 11:20:00,29.65,29.74,29.61,29.62,172391.0,24.115,24.1882,24.0825,24.0906,172391.0
2021-08-31 11:30:00,29.63,29.64,29.49,29.55,127454.0,24.0988,24.1069,23.9849,24.0337,127454.0
2021-08-31 11:40:00,29.55,29.61,29.51,29.59,55120.0,24.0337,24.0825,24.0012,24.0662,55120.0
2021-08-31 11:50:00,29.58,29.7,29.58,29.62,72724.0,24.0581,24.1557,24.0581,24.0906,72724.0
2021-08-31 12:00:00,29.61,29.67,29.6,29.6,109476.0,24.0825,24.1313,24.0744,24.0744,109476.0
2021-08-31 12:10:00,29.61,29.65,29.57,29.63,58954.0,24.0825,24.115,24.05,24.0988,58954.0
2021-08-31 12:20:00,29.63,29.67,29.62,29.67,50851.0,24.0988,24.1313,24.0906,24.1313,50851.0
2021-08-31 12:30:00,29.67,29.77,29.65,29.76,143910.0,24.1313,24.2126,24.115,24.2045,143910.0
2021-08-31 12:40:00,29.75,29.78,29.68,29.69,94023.0,24.1964,24.2208,24.1394,24.1476,94023.0
2021-08-31 12:50:00,29.69,29.76,29.66,29.7,182746.0,24.1476,24.2045,24.1232,24.1557,182746.0
2021-08-31 13:00:00,29.7,29.75,29.65,29.7,89355.0,24.1557,24.1964,24.115,24.1557,89355.0
2021-08-31 13:10:00,29.7,29.73,29.62,29.63,67038.0,24.1557,24.1801,24.0906,24.0988,67038.0
2021-08-31 13:20:00,29.63,29.77,29.6,29.77,175525.0,24.0988,24.2126,24.0744,24.2126,175525.0
2021-08-31 13:30:00,29.77,29.93,29.74,29.86,334292.0,24.2126,24.3428,24.1882,24.2858,334292.0
2021-08-31 13:40:00,29.87,29.89,29.82,29.86,134199.0,24.294,24.3102,24.2533,24.2858,134199.0
2021-08-31 13:50:00,29.86,29.89,29.81,29.84,86584.0,24.2858,24.3102,24.2452,24.2696,86584.0
2021-08-31 14:00:00,29.84,29.87,29.74,29.76,95662.0,24.2696,24.294,24.1882,24.2045,95662.0
2021-08-31 14:10:00,29.77,29.87,29.75,29.87,67566.0,24.2126,24.294,24.1964,24.294,67566.0
2021-08-31 14:20:00,29.88,29.91,29.78,29.79,100642.0,24.3021,24.3265,24.2208,24.2289,100642.0
2021-08-31 14:30:00,29.79,29.84,29.78,29.8,80089.0,24.2289,24.2696,24.2208,24.237,80089.0
2021-08-31 14:40:00,29.81,29.81,29.71,29.73,63987.0,24.2452,24.2452,24.1638,24.1801,63987.0
2021-08-31 14:50:00,29.72,29.78,29.7,29.77,89112.0,24.172,24.2208,24.1557,24.2126,89112.0
2021-08-31 15:00:00,29.77,29.78,29.68,29.69,90944.0,24.2126,24.2208,24.1394,24.1476,90944.0
2021-08-31 15:10:00,29.68,29.68,29.6,29.63,125362.0,24.1394,24.1394,24.0744,24.0988,125362.0
2021-08-31 15:20:00,29.62,29.7,29.57,29.67,169901.0,24.0906,24.1557,24.05,24.1313,169901.0
2021-08-31 15:30:00,29.66,29.71,29.63,29.71,229029.0,24.1232,24.1638,24.0988,24.1638,229029.0
2021-08-31 15:40:00,29.7,29.7,29.54,29.59,422864.0,24.1557,24.1557,24.0256,24.0662,422864.0
2021-08-31 15:50:00,29.58,29.61,29.49,29.54,1183611.0,24.0581,24.0825,23.9849,24.0256,1183611.0
2021-09-01 09:30:00,29.4,29.59,29.21,29.49,742063.0,23.9117,24.0662,23.7572,23.9849,742063.0
2021-09-01 09:40:00,29.48,29.5,29.1,29.18,456195.0,23.9768,23.993,23.6677,23.7328,456195.0
2021-09-01 09:50:00,29.18,29.37,29.11,29.3,198087.0,23.7328,23.8873,23.6758,23.8304,198087.0
2021-09-01 10:00:00,29.29,29.46,29.25,29.33,261994.0,23.8222,23.9605,23.7897,23.8548,261994.0
2021-09-01 10:10:00,29.32,29.33,29.09,29.14,363199.0,23.8466,23.8548,23.6596,23.7002,363199.0
2021-09-01 10:20:00,29.13,29.25,29.12,29.25,223252.0,23.6921,23.7897,23.684,23.7897,223252.0
2021-09-01 10:30:00,29.26,29.51,29.02,29.08,618592.0,23.7978,24.0012,23.6027,23.6514,618592.0
2021-09-01 10:40:00,29.07,29.2,29.01,29.09,816677.0,23.6433,23.749,23.5945,23.6596,816677.0
2021-09-01 10:50:00,29.09,29.09,28.65,28.77,1155777.0,23.6596,23.6596,23.3017,23.3993,1155777.0
2021-09-01 11:00:00,28.77,28.82,28.5,28.6,601272.0,23.3993,23.44,23.1797,23.2611,601272.0
2021-09-01 11:10:00,28.6,28.6,28.07,28.38,1043350.0,23.2611,23.2611,22.83,23.0821,1043350.0
2021-09-01 11:20:00,28.37,28.38,28.07,28.09,639994.0,23.074,23.0821,22.83,22.8463,639994.0
2021-09-01 11:30:00,28.1,28.14,27.88,27.91,658027.0,22.8544,22.8869,22.6755,22.6999,658027.0
2021-09-01 11:40:00,27.92,27.92,27.68,27.83,757777.0,22.708,22.708,22.5128,22.6348,757777.0
2021-09-01 11:50:00,27.84,27.85,27.68,27.74,742142.0,22.6429,22.6511,22.5128,22.5616,742142.0
2021-09-01 12:00:00,27.74,27.95,27.68,27.82,801942.0,22.5616,22.7324,22.5128,22.6267,801942.0
2021-09-01 12:10:00,27.82,27.83,27.67,27.71,386454.0,22.6267,22.6348,22.5047,22.5372,386454.0
2021-09-01 12:20:00,27.71,28.04,27.69,28.04,478583.0,22.5372,22.8056,22.5209,22.8056,478583.0
2021-09-01 12:30:00,28.04,28.25,28.0,28.18,551457.0,22.8056,22.9764,22.7731,22.9195,551457.0
2021-09-01 12:40:00,28.18,28.23,28.07,28.23,486324.0,22.9195,22.9601,22.83,22.9601,486324.0
2021-09-01 12:50:00,28.23,28.34,28.19,28.31,286577.0,22.9601,23.0496,22.9276,23.0252,286577.0
2021-09-01 13:00:00,28.32,28.41,28.27,28.37,350100.0,23.0333,23.1065,22.9927,23.074,350100.0
2021-09-01 13:10:00,28.36,28.38,28.22,28.26,321869.0,23.0659,23.0821,22.952,22.9845,321869.0
2021-09-01 13:20:00,28.25,28.39,28.2,28.35,318334.0,22.9764,23.0903,22.9357,23.0577,318334.0
2021-09-01 13:30:00,28.35,28.43,28.28,28.42,264715.0,23.0577,23.1228,23.0008,23.1147,264715.0
2021-09-01 13:40:00,28.42,28.43,28.28,28.3,222651.0,23.1147,23.1228,23.0008,23.0171,222651.0
2021-09-01 13:50:00,28.3,28.49,28.26,28.45,349737.0,23.0171,23.1716,22.9845,23.1391,349737.0
2021-09-01 14:00:00,28.44,28.46,28.36,28.4,189097.0,23.1309,23.1472,23.0659,23.0984,189097.0
2021-09-01 14:10:00,28.4,28.42,28.26,28.28,182060.0,23.0984,23.1147,22.9845,23.0008,182060.0
2021-09-01 14:20:00,28.29,28.29,28.23,28.28,249243.0,23.0089,23.0089,22.9601,23.0008,249243.0
2021-09-01 14:30:00,28.27,28.28,28.15,28.21,228911.0,22.9927,23.0008,22.8951,22.9439,228911.0
2021-09-01 14:40:00,28.21,28.38,28.21,28.36,125757.0,22.9439,23.0821,22.9439,23.0659,125757.0
2021-09-01 14:50:00,28.36,28.44,28.33,28.44,215924.0,23.0659,23.1309,23.0415,23.1309,215924.0
2021-09-01 15:00:00,28.44,28.45,28.3,28.33,291088.0,23.1309,23.1391,23.0171,23.0415,291088.0
2021-09-01 15:10:00,28.33,28.38,28.29,28.3,185375.0,23.0415,23.0821,23.0089,23.0171,185375.0
2021-09-01 15:20:00,28.31,28.4,28.29,28.34,263794.0,23.0252,23.0984,23.0089,23.0496,263794.0
2021-09-01 15:30:00,28.34,28.4,28.25,28.28,329743.0,23.0496,23.0984,22.9764,23.0008,329743.0
2021-09-01 15:40:00,28.28,28.38,28.26,28.34,519977.0,23.0008,23.0821,22.9845,23.0496,519977.0
2021-09-01 15:50:00,28.33,28.33,28.19,28.24,1005857.0,23.0415,23.0415,22.9276,22.9683,1005857.0
2021-09-02 09:30:00,28.6,29.19,28.6,28.9,859349.0,23.2611,23.7409,23.2611,23.5051,859349.0
2021-09-02 09:40:00,28.9,29.15,28.89,28.95,411260.0,23.5051,23.7084,23.4969,23.5457,411260.0
2021-09-02 09:50:00,28.95,29.27,28.89,29.27,358200.0,23.5457,23.806,23.4969,23.806,358200.0
2021-09-02 10:00:00,29.27,29.66,29.27,29.49,450955.0,23.806,24.1232,23.806,23.9849,450955.0
2021-09-02 10:10:00,29.48,29.7,29.44,29.68,310710.0,23.9768,24.1557,23.9442,24.1394,310710.0
2021-09-02 10:20:00,29.68,29.78,29.63,29.67,315950.0,24.1394,24.2208,24.0988,24.1313,315950.0
2021-09-02 10:30:00,29.67,29.87,29.67,29.82,339803.0,24.1313,24.294,24.1313,24.2533,339803.0
2021-09-02 10:40:00,29.83,29.94,29.78,29.94,313539.0,24.2614,24.3509,24.2208,24.3509,313539.0
2021-09-02 10:50:00,29.94,29.97,29.82,29.85,353632.0,24.3509,24.3753,24.2533,24.2777,353632.0
2021-09-02 11:00:00,29.85,29.93,29.78,29.8,301447.0,24.2777,24.3428,24.2208,24.237,301447.0
2021-09-02 11:10:00,29.8,29.84,29.72,29.74,235169.0,24.237,24.2696,24.172,24.1882,235169.0
2021-09-02 11:20:00,29.75,29.82,29.67,29.77,202819.0,24.1964,24.2533,24.1313,24.2126,202819.0
2021-09-02 11:30:00,29.77,29.82,29.68,29.7,205103.0,24.2126,24.2533,24.1394,24.1557,205103.0
2021-09-02 11:40:00,29.71,29.87,29.69,29.85,228146.0,24.1638,24.294,24.1476,24.2777,228146.0
2021-09-02 11:50:00,29.85,29.88,29.79,29.84,111145.0,24.2777,24.3021,24.2289,24.2696,111145.0
2021-09-02 12:00:00,29.84,29.86,29.72,29.79,171234.0,24.2696,24.2858,24.172,24.2289,171234.0
2021-09-02 12:10:00,29.79,29.82,29.71,29.72,152233.0,24.2289,24.2533,24.1638,24.172,152233.0
2021-09-02 12:20:00,29.72,29.76,29.66,29.76,141891.0,24.172,24.2045,24.1232,24.2045,141891.0
2021-09-02 12:30:00,29.76,29.78,29.73,29.75,83245.0,24.2045,24.2208,24.1801,24.1964,83245.0
2021-09-02 12:40:00,29.75,29.79,29.7,29.75,98437.0,24.1964,24.2289,24.1557,24.1964,98437.0
2021-09-02 12:50:00,29.75,29.81,29.73,29.79,112482.0,24.1964,24.2452,24.1801,24.2289,112482.0
2021-09-02 13:00:00,29.78,29.8,29.66,29.72,151076.0,24.2208,24.237,24.1232,24.172,151076.0
2021-09-02 13:10:00,29.72,29.73,29.55,29.57,124328.0,24.172,24.1801,24.0337,24.05,124328.0
2021-09-02 13:20:00,29.56,29.61,29.42,29.47,212512.0,24.0418,24.0825,23.928,23.9686,212512.0
2021-09-02 13:30:00,29.48,29.56,29.47,29.54,133216.0,23.9768,24.0418,23.9686,24.0256,133216.0
2021-09-02 13:40:00,29.55,29.61,29.52,29.58,119848.0,24.0337,24.0825,24.0093,24.0581,119848.0
2021-09-02 13:50:00,29.57,29.61,29.48,29.5,168248.0,24.05,24.0825,23.9768,23.993,168248.0
2021-09-02 14:00:00,29.49,29.5,29.39,29.48,192444.0,23.9849,23.993,23.9036,23.9768,192444.0
2021-09-02 14:10:00,29.47,29.47,29.37,29.44,117539.0,23.9686,23.9686,23.8873,23.9442,117539.0
2021-09-02 14:20:00,29.44,29.48,29.37,29.38,163306.0,23.9442,23.9768,23.8873,23.8954,163306.0
2021-09-02 14:30:00,29.38,29.42,29.32,29.34,102177.0,23.8954,23.928,23.8466,23.8629,102177.0
2021-09-02 14:40:00,29.34,29.42,29.33,29.39,110621.0,23.8629,23.928,23.8548,23.9036,110621.0
2021-09-02 14:50:00,29.39,29.41,29.34,29.39,118315.0,23.9036,23.9198,23.8629,23.9036,118315.0
2021-09-02 15:00:00,29.4,29.53,29.4,29.41,286404.0,23.9117,24.0174,23.9117,23.9198,286404.0
2021-09-02 15:10:00,29.41,29.47,29.35,29.41,233192.0,23.9198,23.9686,23.871,23.9198,233192.0
2021-09-02 15:20:00,29.41,29.47,29.33,29.44,284644.0,23.9198,23.9686,23.8548,23.9442,284644.0
2021-09-02 15:30:00,29.44,29.45,29.28,29.3,291266.0,23.9442,23.9524,23.8141,23.8304,291266.0
2021-09-02 15:40:00,29.3,29.38,29.26,29.29,385473.0,23.8304,23.8954,23.7978,23.8222,385473.0
2021-09-02 15:50:00,29.29,29.38,29.25,29.33,917656.0,23.8222,23.8954,23.7897,23.8548,917656.0
2021-09-03 09:30:00,29.21,29.46,29.06,29.1,322079.0,23.7572,23.9605,23.6352,23.6677,322079.0
2021-09-03 09:40:00,29.09,29.79,29.09,29.77,268546.0,23.6596,24.2289,23.6596,24.2126,268546.0
2021-09-03 09:50:00,29.78,29.8,29.49,29.5,201179.0,24.2208,24.237,23.9849,23.993,201179.0
2021-09-03 10:00:00,29.52,29.53,29.35,29.49,196273.0,24.0093,24.0174,23.871,23.9849,196273.0
2021-09-03 10:10:00,29.49,29.72,29.48,29.6,237451.0,23.9849,24.172,23.9768,24.0744,237451.0
2021-09-03 10:20:00,29.59,29.65,29.32,29.35,169222.0,24.0662,24.115,23.8466,23.871,169222.0
2021-09-03 10:30:00,29.36,29.43,29.3,29.37,110483.0,23.8792,23.9361,23.8304,23.8873,110483.0
2021-09-03 10:40:00,29.38,29.42,29.22,29.25,105023.0,23.8954,23.928,23.7653,23.7897,105023.0
2021-09-03 10:50:00,29.25,29.37,29.23,29.36,135452.0,23.7897,23.8873,23.7734,23.8792,135452.0
2021-09-03 11:00:00,29.36,29.41,29.22,29.3,115471.0,23.8792,23.9198,23.7653,23.8304,115471.0
2021-09-03 11:10:00,29.29,29.32,29.15,29.18,121255.0,23.8222,23.8466,23.7084,23.7328,121255.0
2021-09-03 11:20:00,29.19,29.19,29.05,29.17,116570.0,23.7409,23.7409,23.6271,23.7246,116570.0
2021-09-03 11:30:00,29.17,29.21,29.13,29.21,62811.0,23.7246,23.7572,23.6921,23.7572,62811.0
2021-09-03 11:40:00,29.2,29.38,29.15,29.36,186351.0,23.749,23.8954,23.7084,23.8792,186351.0
2021-09-03 11:50:00,29.35,29.36,29.27,29.3,64430.0,23.871,23.8792,23.806,23.8304,64430.0
2021-09-03 12:00:00,29.29,29.29,29.2,29.22,130018.0,23.8222,23.8222,23.749,23.7653,130018.0
2021-09-03 12:10:00,29.22,29.22,29.09,29.11,126977.0,23.7653,23.7653,23.6596,23.6758,126977.0
2021-09-03 12:20:00,29.12,29.2,29.11,29.19,57328.0,23.684,23.749,23.6758,23.7409,57328.0
2021-09-03 12:30:00,29.2,29.2,29.11,29.15,55177.0,23.749,23.749,23.6758,23.7084,55177.0
2021-09-03 12:40:00,29.14,29.25,29.11,29.2,50772.0,23.7002,23.7897,23.6758,23.749,50772.0
2021-09-03 12:50:00,29.19,29.2,29.11,29.14,46302.0,23.7409,23.749,23.6758,23.7002,46302.0
2021-09-03 13:00:00,29.14,29.16,29.06,29.08,170885.0,23.7002,23.7165,23.6352,23.6514,170885.0
2021-09-03 13:10:00,29.08,29.13,29.06,29.09,114132.0,23.6514,23.6921,23.6352,23.6596,114132.0
2021-09-03 13:20:00,29.09,29.2,29.09,29.16,77131.0,23.6596,23.749,23.6596,23.7165,77131.0
2021-09-03 13:30:00,29.16,29.2,29.14,29.18,57002.0,23.7165,23.749,23.7002,23.7328,57002.0
2021-09-03 13:40:00,29.19,29.19,29.1,29.1,73008.0,23.7409,23.7409,23.6677,23.6677,73008.0
2021-09-03 13:50:00,29.1,29.11,29.04,29.09,171615.0,23.6677,23.6758,23.6189,23.6596,171615.0
2021-09-03 14:00:00,29.09,29.16,29.08,29.16,145933.0,23.6596,23.7165,23.6514,23.7165,145933.0
2021-09-03 14:10:00,29.16,29.21,29.14,29.2,106697.0,23.7165,23.7572,23.7002,23.749,106697.0
2021-09-03 14:20:00,29.2,29.28,29.18,29.21,279890.0,23.749,23.8141,23.7328,23.7572,279890.0
2021-09-03 14:30:00,29.22,29.24,29.17,29.21,85655.0,23.7653,23.7816,23.7246,23.7572,85655.0
2021-09-03 14:40:00,29.21,29.21,29.17,29.2,85835.0,23.7572,23.7572,23.7246,23.749,85835.0
2021-09-03 14:50:00,29.2,29.25,29.12,29.15,153862.0,23.749,23.7897,23.684,23.7084,153862.0
2021-09-03 15:00:00,29.14,29.17,29.08,29.13,182773.0,23.7002,23.7246,23.6514,23.6921,182773.0
2021-09-03 15:10:00,29.14,29.18,29.08,29.17,132945.0,23.7002,23.7328,23.6514,23.7246,132945.0
2021-09-03 15:20:00,29.18,29.18,28.99,29.07,336176.0,23.7328,23.7328,23.5783,23.6433,336176.0
2021-09-03 15:30:00,29.07,29.14,29.05,29.05,199559.0,23.6433,23.7002,23.6271,23.6271,199559.0
2021-09-03 15:40:00,29.06,29.12,29.05,29.11,185154.0,23.6352,23.684,23.6271,23.6758,185154.0
2021-09-03 15:50:00,29.11,29.19,29.11,29.17,524757.0,23.6758,23.7409,23.6758,23.7246,524757.0
2021-09-07 09:30:00,28.9,29.16,28.8,29.1,305472.0,23.5051,23.7165,23.4237,23.6677,305472.0
2021-09-07 09:40:00,29.09,29.26,29.05,29.23,244882.0,23.6596,23.7978,23.6271,23.7734,244882.0
2021-09-07 09:50:00,29.22,29.25,28.9,28.91,217664.0,23.7653,23.7897,23.5051,23.5132,217664.0
2021-09-07 10:00:00,28.91,29.32,28.89,29.15,193142.0,23.5132,23.8466,23.4969,23.7084,193142.0
2021-09-07 10:10:00,29.16,29.27,29.08,29.25,130909.0,23.7165,23.806,23.6514,23.7897,130909.0
2021-09-07 10:20:00,29.25,29.33,28.95,28.98,190552.0,23.7897,23.8548,23.5457,23.5701,190552.0
2021-09-07 10:30:00,28.97,28.99,28.73,28.85,200049.0,23.562,23.5783,23.3668,23.4644,200049.0
2021-09-07 10:40:00,28.85,28.95,28.78,28.84,224915.0,23.4644,23.5457,23.4075,23.4563,224915.0
2021-09-07 10:50:00,28.83,28.96,28.81,28.95,102524.0,23.4481,23.5539,23.4319,23.5457,102524.0
2021-09-07 11:00:00,28.94,28.94,28.74,28.76,193942.0,23.5376,23.5376,23.3749,23.3912,193942.0
2021-09-07 11:10:00,28.76,28.93,28.74,28.89,139506.0,23.3912,23.5295,23.3749,23.4969,139506.0
2021-09-07 11:20:00,28.88,29.04,28.82,29.01,93903.0,23.4888,23.6189,23.44,23.5945,93903.0
2021-09-07 11:30:00,29.01,29.04,28.94,28.95,72577.0,23.5945,23.6189,23.5376,23.5457,72577.0
2021-09-07 11:40:00,28.95,29.0,28.9,28.93,55920.0,23.5457,23.5864,23.5051,23.5295,55920.0
2021-09-07 11:50:00,28.93,28.93,28.78,28.81,117714.0,23.5295,23.5295,23.4075,23.4319,117714.0
2021-09-07 12:00:00,28.82,28.96,28.8,28.9,60996.0,23.44,23.5539,23.4237,23.5051,60996.0
2021-09-07 12:10:00,28.91,28.94,28.81,28.83,70831.0,23.5132,23.5376,23.4319,23.4481,70831.0
2021-09-07 12:20:00,28.83,28.85,28.79,28.82,59839.0,23.4481,23.4644,23.4156,23.44,59839.0
2021-09-07 12:30:00,28.82,28.89,28.81,28.86,69250.0,23.44,23.4969,23.4319,23.4725,69250.0
2021-09-07 12:40:00,28.86,28.94,28.85,28.92,104695.0,23.4725,23.5376,23.4644,23.5213,104695.0
2021-09-07 12:50:00,28.93,28.93,28.86,28.88,53328.0,23.5295,23.5295,23.4725,23.4888,53328.0
2021-09-07 13:00:00,28.88,28.93,28.84,28.86,77343.0,23.4888,23.5295,23.4563,23.4725,77343.0
2021-09-07 13:10:00,28.85,28.99,28.83,28.99,69349.0,23.4644,23.5783,23.4481,23.5783,69349.0
2021-09-07 13:20:00,29.0,29.02,28.92,28.92,44340.0,23.5864,23.6027,23.5213,23.5213,44340.0
2021-09-07 13:30:00,28.93,28.99,28.91,28.98,64046.0,23.5295,23.5783,23.5132,23.5701,64046.0
2021-09-07 13:40:00,28.97,29.0,28.94,29.0,88593.0,23.562,23.5864,23.5376,23.5864,88593.0
2021-09-07 13:50:00,29.0,29.02,28.96,28.99,39116.0,23.5864,23.6027,23.5539,23.5783,39116.0
2021-09-07 14:00:00,29.0,29.0,28.91,28.96,108546.0,23.5864,23.5864,23.5132,23.5539,108546.0
2021-09-07 14:10:00,28.96,29.0,28.95,28.96,62572.0,23.5539,23.5864,23.5457,23.5539,62572.0
2021-09-07 14:20:00,28.96,28.96,28.91,28.93,73581.0,23.5539,23.5539,23.5132,23.5295,73581.0
2021-09-07 14:30:00,28.94,29.04,28.93,29.03,83876.0,23.5376,23.6189,23.5295,23.6108,83876.0
2021-09-07 14:40:00,29.02,29.03,28.95,28.97,54576.0,23.6027,23.6108,23.5457,23.562,54576.0
2021-09-07 14:50:00,28.96,29.02,28.94,28.99,76776.0,23.5539,23.6027,23.5376,23.5783,76776.0
2021-09-07 15:00:00,28.99,29.06,28.99,29.03,64838.0,23.5783,23.6352,23.5783,23.6108,64838.0
2021-09-07 15:10:00,29.03,29.05,29.0,29.01,76836.0,23.6108,23.6271,23.5864,23.5945,76836.0
2021-09-07 15:20:00,29.0,29.09,28.98,29.05,56190.0,23.5864,23.6596,23.5701,23.6271,56190.0
2021-09-07 15:30:00,29.05,29.15,29.03,29.12,164150.0,23.6271,23.7084,23.6108,23.684,164150.0
2021-09-07 15:40:00,29.12,29.16,29.1,29.12,155461.0,23.684,23.7165,23.6677,23.684,155461.0
2021-09-07 15:50:00,29.12,29.14,29.04,29.05,428933.0,23.684,23.7002,23.6189,23.6271,428933.0
2021-09-08 09:30:00,29.25,29.62,29.12,29.18,565357.0,23.7897,24.0906,23.684,23.7328,565357.0
2021-09-08 09:40:00,29.18,29.25,28.93,29.03,389704.0,23.7328,23.7897,23.5295,23.6108,389704.0
2021-09-08 09:50:00,29.02,29.05,28.87,28.93,188654.0,23.6027,23.6271,23.4807,23.5295,188654.0
2021-09-08 10:00:00,28.94,29.04,28.77,28.93,304509.0,23.5376,23.6189,23.3993,23.5295,304509.0
2021-09-08 10:10:00,28.92,28.92,28.75,28.78,211161.0,23.5213,23.5213,23.3831,23.4075,211161.0
2021-09-08 10:20:00,28.78,28.85,28.56,28.58,254061.0,23.4075,23.4644,23.2285,23.2448,254061.0
2021-09-08 10:30:00,28.58,28.7,28.45,28.48,342723.0,23.2448,23.3424,23.1391,23.1635,342723.0
2021-09-08 10:40:00,28.47,28.48,28.24,28.3,341692.0,23.1553,23.1635,22.9683,23.0171,341692.0
2021-09-08 10:50:00,28.3,28.33,28.08,28.09,323684.0,23.0171,23.0415,22.8381,22.8463,323684.0
2021-09-08 11:00:00,28.09,28.23,28.03,28.13,247606.0,22.8463,22.9601,22.7975,22.8788,247606.0
2021-09-08 11:10:00,28.14,28.2,28.1,28.18,185378.0,22.8869,22.9357,22.8544,22.9195,185378.0
2021-09-08 11:20:00,28.18,28.29,28.14,28.21,154802.0,22.9195,23.0089,22.8869,22.9439,154802.0
2021-09-08 11:30:00,28.2,28.31,28.17,28.19,217506.0,22.9357,23.0252,22.9113,22.9276,217506.0
2021-09-08 11:40:00,28.19,28.28,28.16,28.2,87741.0,22.9276,23.0008,22.9032,22.9357,87741.0
2021-09-08 11:50:00,28.2,28.23,28.07,28.08,187511.0,22.9357,22.9601,22.83,22.8381,187511.0
2021-09-08 12:00:00,28.09,28.28,28.07,28.28,152189.0,22.8463,23.0008,22.83,23.0008,152189.0
2021-09-08 12:10:00,28.28,28.45,28.27,28.45,158252.0,23.0008,23.1391,22.9927,23.1391,158252.0
2021-09-08 12:20:00,28.44,28.48,28.39,28.42,124908.0,23.1309,23.1635,23.0903,23.1147,124908.0
2021-09-08 12:30:00,28.42,28.49,28.39,28.46,92097.0,23.1147,23.1716,23.0903,23.1472,92097.0
2021-09-08 12:40:00,28.45,28.47,28.35,28.36,109351.0,23.1391,23.1553,23.0577,23.0659,109351.0
2021-09-08 12:50:00,28.36,28.55,28.34,28.49,314937.0,23.0659,23.2204,23.0496,23.1716,314937.0
2021-09-08 13:00:00,28.48,28.5,28.33,28.33,105080.0,23.1635,23.1797,23.0415,23.0415,105080.0
2021-09-08 13:10:00,28.33,28.34,28.29,28.33,94534.0,23.0415,23.0496,23.0089,23.0415,94534.0
2021-09-08 13:20:00,28.34,28.35,28.26,28.32,87906.0,23.0496,23.0577,22.9845,23.0333,87906.0
2021-09-08 13:30:00,28.32,28.38,28.29,28.3,95784.0,23.0333,23.0821,23.0089,23.0171,95784.0
2021-09-08 13:40:00,28.3,28.39,28.29,28.39,67264.0,23.0171,23.0903,23.0089,23.0903,67264.0
2021-09-08 13:50:00,28.39,28.42,28.35,28.37,59871.0,23.0903,23.1147,23.0577,23.074,59871.0
2021-09-08 14:00:00,28.36,28.45,28.33,28.4,143639.0,23.0659,23.1391,23.0415,23.0984,143639.0
2021-09-08 14:10:00,28.4,28.41,28.31,28.32,119830.0,23.0984,23.1065,23.0252,23.0333,119830.0
2021-09-08 14:20:00,28.32,28.36,28.32,28.33,76460.0,23.0333,23.0659,23.0333,23.0415,76460.0
2021-09-08 14:30:00,28.34,28.4,28.31,28.39,75777.0,23.0496,23.0984,23.0252,23.0903,75777.0
2021-09-08 14:40:00,28.38,28.39,28.32,28.33,77818.0,23.0821,23.0903,23.0333,23.0415,77818.0
2021-09-08 14:50:00,28.32,28.36,28.27,28.33,86785.0,23.0333,23.0659,22.9927,23.0415,86785.0
2021-09-08 15:00:00,28.33,28.42,28.33,28.41,150577.0,23.0415,23.1147,23.0415,23.1065,150577.0
2021-09-08 15:10:00,28.41,28.48,28.4,28.44,102984.0,23.1065,23.1635,23.0984,23.1309,102984.0
2021-09-08 15:20:00,28.44,28.45,28.36,28.37,94936.0,23.1309,23.1391,23.0659,23.074,94936.0
2021-09-08 15:30:00,28.38,28.4,28.31,28.31,180198.0,23.0821,23.0984,23.0252,23.0252,180198.0
2021-09-08 15:40:00,28.33,28.34,28.23,28.25,292589.0,23.0415,23.0496,22.9601,22.9764,292589.0
2021-09-08 15:50:00,28.25,28.31,28.22,28.24,501963.0,22.9764,23.0252,22.952,22.9683,501963.0
2021-09-09 09:30:00,28.01,28.06,27.73,28.01,377224.0,22.7812,22.8219,22.5535,22.7812,377224.0
2021-09-09 09:40:00,27.98,28.16,27.92,27.98,265706.0,22.7568,22.9032,22.708,22.7568,265706.0
2021-09-09 09:50:00,27.98,28.44,27.98,28.44,204662.0,22.7568,23.1309,22.7568,23.1309,204662.0
2021-09-09 10:00:00,28.45,28.6,28.39,28.59,271106.0,23.1391,23.2611,23.0903,23.2529,271106.0
2021-09-09 10:10:00,28.6,28.87,28.54,28.86,229580.0,23.2611,23.4807,23.2123,23.4725,229580.0
2021-09-09 10:20:00,28.87,28.9,28.71,28.71,274270.0,23.4807,23.5051,23.3505,23.3505,274270.0
2021-09-09 10:30:00,28.7,28.96,28.69,28.84,246524.0,23.3424,23.5539,23.3343,23.4563,246524.0
2021-09-09 10:40:00,28.85,28.94,28.77,28.9,203576.0,23.4644,23.5376,23.3993,23.5051,203576.0
2021-09-09 10:50:00,28.9,28.98,28.86,28.96,274721.0,23.5051,23.5701,23.4725,23.5539,274721.0
2021-09-09 11:00:00,28.96,29.08,28.91,29.02,250139.0,23.5539,23.6514,23.5132,23.6027,250139.0
2021-09-09 11:10:00,29.0,29.06,28.83,28.84,243675.0,23.5864,23.6352,23.4481,23.4563,243675.0
2021-09-09 11:20:00,28.84,28.85,28.69,28.71,166719.0,23.4563,23.4644,23.3343,23.3505,166719.0
2021-09-09 11:30:00,28.71,28.75,28.66,28.73,133608.0,23.3505,23.3831,23.3099,23.3668,133608.0
2021-09-09 11:40:00,28.73,28.82,28.69,28.75,210875.0,23.3668,23.44,23.3343,23.3831,210875.0
2021-09-09 11:50:00,28.76,28.82,28.72,28.81,178162.0,23.3912,23.44,23.3587,23.4319,178162.0
2021-09-09 12:00:00,28.82,28.84,28.71,28.73,135096.0,23.44,23.4563,23.3505,23.3668,135096.0
2021-09-09 12:10:00,28.73,28.73,28.59,28.68,150123.0,23.3668,23.3668,23.2529,23.3261,150123.0
2021-09-09 12:20:00,28.68,28.71,28.56,28.58,146371.0,23.3261,23.3505,23.2285,23.2448,146371.0
2021-09-09 12:30:00,28.57,28.73,28.54,28.73,124884.0,23.2367,23.3668,23.2123,23.3668,124884.0
2021-09-09 12:40:00,28.73,28.75,28.66,28.68,67628.0,23.3668,23.3831,23.3099,23.3261,67628.0
2021-09-09 12:50:00,28.68,28.7,28.53,28.58,83501.0,23.3261,23.3424,23.2041,23.2448,83501.0
2021-09-09 13:00:00,28.58,28.64,28.56,28.63,87309.0,23.2448,23.2936,23.2285,23.2855,87309.0
2021-09-09 13:10:00,28.63,28.69,28.53,28.55,147855.0,23.2855,23.3343,23.2041,23.2204,147855.0
2021-09-09 13:20:00,28.56,28.57,28.42,28.49,377501.0,23.2285,23.2367,23.1147,23.1716,377501.0
2021-09-09 13:30:00,28.5,28.5,28.3,28.32,161348.0,23.1797,23.1797,23.0171,23.0333,161348.0
2021-09-09 13:40:00,28.32,28.46,28.32,28.44,153850.0,23.0333,23.1472,23.0333,23.1309,153850.0
2021-09-09 13:50:00,28.45,28.51,28.41,28.46,81708.0,23.1391,23.1879,23.1065,23.1472,81708.0
2021-09-09 14:00:00,28.45,28.52,28.36,28.5,155759.0,23.1391,23.196,23.0659,23.1797,155759.0
2021-09-09 14:10:00,28.49,28.55,28.45,28.47,135599.0,23.1716,23.2204,23.1391,23.1553,135599.0
2021-09-09 14:20:00,28.47,28.5,28.39,28.41,131267.0,23.1553,23.1797,23.0903,23.1065,131267.0
2021-09-09 14:30:00,28.42,28.42,28.35,28.36,126576.0,23.1147,23.1147,23.0577,23.0659,126576.0
2021-09-09 14:40:00,28.37,28.42,28.33,28.4,114351.0,23.074,23.1147,23.0415,23.0984,114351.0
2021-09-09 14:50:00,28.4,28.42,28.34,28.35,128848.0,23.0984,23.1147,23.0496,23.0577,128848.0
2021-09-09 15:00:00,28.35,28.4,28.31,28.31,125912.0,23.0577,23.0984,23.0252,23.0252,125912.0
2021-09-09 15:10:00,28.32,28.41,28.31,28.32,127941.0,23.0333,23.1065,23.0252,23.0333,127941.0
2021-09-09 15:20:00,28.33,28.38,28.29,28.3,209121.0,23.0415,23.0821,23.0089,23.0171,209121.0
2021-09-09 15:30:00,28.29,28.54,28.27,28.5,274926.0,23.0089,23.2123,22.9927,23.1797,274926.0
2021-09-09 15:40:00,28.49,28.58,28.48,28.51,261023.0,23.1716,23.2448,23.1635,23.1879,261023.0
2021-09-09 15:50:00,28.5,28.54,28.42,28.45,546053.0,23.1797,23.2123,23.1147,23.1391,546053.0
2021-09-10 09:30:00,28.7,28.93,28.59,28.8,495285.0,23.7499,23.9402,23.6588,23.8326,495285.0
2021-09-10 09:40:00,28.79,29.03,28.72,28.83,359942.0,23.8243,24.0229,23.7664,23.8574,359942.0
2021-09-10 09:50:00,28.83,28.84,28.65,28.68,162850.0,23.8574,23.8657,23.7085,23.7333,162850.0
2021-09-10 10:00:00,28.68,28.69,28.4,28.54,202422.0,23.7333,23.7416,23.5016,23.6175,202422.0
2021-09-10 10:10:00,28.52,28.55,28.4,28.46,122656.0,23.6009,23.6257,23.5016,23.5513,122656.0
2021-09-10 10:20:00,28.47,28.5,28.36,28.44,163876.0,23.5595,23.5844,23.4685,23.5347,163876.0
2021-09-10 10:30:00,28.43,28.43,28.26,28.31,171275.0,23.5264,23.5264,23.3858,23.4271,171275.0
2021-09-10 10:40:00,28.31,28.36,28.23,28.33,100198.0,23.4271,23.4685,23.3609,23.4437,100198.0
2021-09-10 10:50:00,28.34,28.36,28.19,28.24,131217.0,23.452,23.4685,23.3278,23.3692,131217.0
2021-09-10 11:00:00,28.22,28.29,28.18,28.23,104154.0,23.3526,23.4106,23.3195,23.3609,104154.0
2021-09-10 11:10:00,28.23,28.24,28.11,28.14,96999.0,23.3609,23.3692,23.2616,23.2864,96999.0
2021-09-10 11:20:00,28.13,28.26,28.05,28.23,143669.0,23.2782,23.3858,23.212,23.3609,143669.0
2021-09-10 11:30:00,28.22,28.4,28.21,28.31,109599.0,23.3526,23.5016,23.3444,23.4271,109599.0
2021-09-10 11:40:00,28.31,28.34,28.2,28.21,57288.0,23.4271,23.452,23.3361,23.3444,57288.0
2021-09-10 11:50:00,28.21,28.4,28.21,28.4,88251.0,23.3444,23.5016,23.3444,23.5016,88251.0
2021-09-10 12:00:00,28.39,28.42,28.34,28.39,92860.0,23.4933,23.5182,23.452,23.4933,92860.0
2021-09-10 12:10:00,28.38,28.42,28.33,28.41,85620.0,23.4851,23.5182,23.4437,23.5099,85620.0
2021-09-10 12:20:00,28.41,28.47,28.4,28.46,76321.0,23.5099,23.5595,23.5016,23.5513,76321.0
2021-09-10 12:30:00,28.47,28.5,28.43,28.47,68961.0,23.5595,23.5844,23.5264,23.5595,68961.0
2021-09-10 12:40:00,28.48,28.49,28.38,28.42,59456.0,23.5678,23.5761,23.4851,23.5182,59456.0
2021-09-10 12:50:00,28.41,28.43,28.37,28.4,43769.0,23.5099,23.5264,23.4768,23.5016,43769.0
2021-09-10 13:00:00,28.41,28.49,28.38,28.4,42946.0,23.5099,23.5761,23.4851,23.5016,42946.0
2021-09-10 13:10:00,28.4,28.44,28.35,28.4,39596.0,23.5016,23.5347,23.4602,23.5016,39596.0
2021-09-10 13:20:00,28.39,28.41,28.35,28.39,42211.0,23.4933,23.5099,23.4602,23.4933,42211.0
2021-09-10 13:30:00,28.4,28.41,28.32,28.34,41593.0,23.5016,23.5099,23.4354,23.452,41593.0
2021-09-10 13:40:00,28.35,28.37,28.31,28.33,63966.0,23.4602,23.4768,23.4271,23.4437,63966.0
2021-09-10 13:50:00,28.33,28.34,28.25,28.33,55341.0,23.4437,23.452,23.3775,23.4437,55341.0
2021-09-10 14:00:00,28.33,28.38,28.27,28.31,83584.0,23.4437,23.4851,23.394,23.4271,83584.0
2021-09-10 14:10:00,28.32,28.35,28.29,28.3,59117.0,23.4354,23.4602,23.4106,23.4189,59117.0
2021-09-10 14:20:00,28.3,28.32,28.22,28.23,73289.0,23.4189,23.4354,23.3526,23.3609,73289.0
2021-09-10 14:30:00,28.22,28.23,28.12,28.17,80900.0,23.3526,23.3609,23.2699,23.3113,80900.0
2021-09-10 14:40:00,28.17,28.22,28.15,28.18,58280.0,23.3113,23.3526,23.2947,23.3195,58280.0
2021-09-10 14:50:00,28.19,28.19,28.14,28.15,65303.0,23.3278,23.3278,23.2864,23.2947,65303.0
2021-09-10 15:00:00,28.15,28.21,28.12,28.16,72968.0,23.2947,23.3444,23.2699,23.303,72968.0
2021-09-10 15:10:00,28.15,28.2,28.09,28.17,121329.0,23.2947,23.3361,23.2451,23.3113,121329.0
2021-09-10 15:20:00,28.18,28.19,28.08,28.09,92934.0,23.3195,23.3278,23.2368,23.2451,92934.0
2021-09-10 15:30:00,28.09,28.12,28.03,28.08,131888.0,23.2451,23.2699,23.1954,23.2368,131888.0
2021-09-10 15:40:00,28.07,28.1,28.02,28.06,221845.0,23.2285,23.2533,23.1871,23.2202,221845.0
2021-09-10 15:50:00,28.05,28.08,28.02,28.07,546673.0,23.212,23.2368,23.1871,23.2285,546673.0
2021-09-13 09:30:00,28.69,29.14,28.69,29.06,542495.0,23.7416,24.114,23.7416,24.0478,542495.0
2021-09-13 09:40:00,29.05,29.3,29.01,29.23,424757.0,24.0395,24.2464,24.0064,24.1884,424757.0
2021-09-13 09:50:00,29.24,29.48,29.2,29.21,348364.0,24.1967,24.3953,24.1636,24.1719,348364.0
2021-09-13 10:00:00,29.19,29.33,28.89,28.9,392967.0,24.1553,24.2712,23.9071,23.9154,392967.0
2021-09-13 10:10:00,28.9,29.23,28.8,29.23,331898.0,23.9154,24.1884,23.8326,24.1884,331898.0
2021-09-13 10:20:00,29.22,29.39,29.21,29.3,399672.0,24.1802,24.3208,24.1719,24.2464,399672.0
2021-09-13 10:30:00,29.26,29.38,29.2,29.36,263041.0,24.2133,24.3126,24.1636,24.296,263041.0
2021-09-13 10:40:00,29.36,29.42,29.28,29.33,318770.0,24.296,24.3457,24.2298,24.2712,318770.0
2021-09-13 10:50:00,29.33,29.33,29.03,29.06,316763.0,24.2712,24.2712,24.0229,24.0478,316763.0
2021-09-13 11:00:00,29.08,29.23,29.02,29.14,209681.0,24.0643,24.1884,24.0147,24.114,209681.0
2021-09-13 11:10:00,29.13,29.13,28.73,28.81,378013.0,24.1057,24.1057,23.7747,23.8409,378013.0
2021-09-13 11:20:00,28.8,29.01,28.79,29.0,297257.0,23.8326,24.0064,23.8243,23.9981,297257.0
2021-09-13 11:30:00,29.0,29.09,28.95,29.05,286441.0,23.9981,24.0726,23.9567,24.0395,286441.0
2021-09-13 11:40:00,29.05,29.07,28.9,28.94,120629.0,24.0395,24.056,23.9154,23.9485,120629.0
2021-09-13 11:50:00,28.94,29.0,28.85,28.95,133448.0,23.9485,23.9981,23.874,23.9567,133448.0
2021-09-13 12:00:00,28.95,28.98,28.86,28.92,93654.0,23.9567,23.9816,23.8823,23.9319,93654.0
2021-09-13 12:10:00,28.92,29.04,28.92,29.01,148787.0,23.9319,24.0312,23.9319,24.0064,148787.0
2021-09-13 12:20:00,29.01,29.07,28.92,28.97,84792.0,24.0064,24.056,23.9319,23.9733,84792.0
2021-09-13 12:30:00,28.97,29.05,28.97,29.03,99229.0,23.9733,24.0395,23.9733,24.0229,99229.0
2021-09-13 12:40:00,29.04,29.04,28.91,28.94,65727.0,24.0312,24.0312,23.9236,23.9485,65727.0
2021-09-13 12:50:00,28.95,28.99,28.92,28.98,74130.0,23.9567,23.9898,23.9319,23.9816,74130.0
2021-09-13 13:00:00,28.97,29.05,28.96,29.0,121495.0,23.9733,24.0395,23.965,23.9981,121495.0
2021-09-13 13:10:00,28.99,29.03,28.88,28.91,70093.0,23.9898,24.0229,23.8988,23.9236,70093.0
2021-09-13 13:20:00,28.91,28.94,28.81,28.83,86134.0,23.9236,23.9485,23.8409,23.8574,86134.0
2021-09-13 13:30:00,28.84,28.92,28.79,28.86,189240.0,23.8657,23.9319,23.8243,23.8823,189240.0
2021-09-13 13:40:00,28.85,28.88,28.78,28.85,115297.0,23.874,23.8988,23.8161,23.874,115297.0
2021-09-13 13:50:00,28.85,28.87,28.79,28.84,113227.0,23.874,23.8905,23.8243,23.8657,113227.0
2021-09-13 14:00:00,28.85,28.97,28.84,28.86,94030.0,23.874,23.9733,23.8657,23.8823,94030.0
2021-09-13 14:10:00,28.86,28.86,28.72,28.77,100410.0,23.8823,23.8823,23.7664,23.8078,100410.0
2021-09-13 14:20:00,28.77,28.8,28.67,28.78,100459.0,23.8078,23.8326,23.725,23.8161,100459.0
2021-09-13 14:30:00,28.78,28.79,28.67,28.71,92371.0,23.8161,23.8243,23.725,23.7581,92371.0
2021-09-13 14:40:00,28.71,28.86,28.7,28.84,95521.0,23.7581,23.8823,23.7499,23.8657,95521.0
2021-09-13 14:50:00,28.84,28.88,28.8,28.86,75635.0,23.8657,23.8988,23.8326,23.8823,75635.0
2021-09-13 15:00:00,28.85,28.85,28.57,28.66,162311.0,23.874,23.874,23.6423,23.7168,162311.0
2021-09-13 15:10:00,28.67,28.77,28.67,28.73,116060.0,23.725,23.8078,23.725,23.7747,116060.0
2021-09-13 15:20:00,28.73,28.83,28.68,28.82,191095.0,23.7747,23.8574,23.7333,23.8492,191095.0
2021-09-13 15:30:00,28.82,28.89,28.76,28.87,299591.0,23.8492,23.9071,23.7995,23.8905,299591.0
2021-09-13 15:40:00,28.87,28.89,28.83,28.86,200815.0,23.8905,23.9071,23.8574,23.8823,200815.0
2021-09-13 15:50:00,28.86,28.93,28.84,28.93,506232.0,23.8823,23.9402,23.8657,23.9402,506232.0
2021-09-14 09:30:00,29.13,29.29,28.81,29.13,388412.0,24.1057,24.2381,23.8409,24.1057,388412.0
2021-09-14 09:40:00,29.13,29.17,28.87,28.93,218051.0,24.1057,24.1388,23.8905,23.9402,218051.0
2021-09-14 09:50:00,28.95,29.08,28.73,28.75,203364.0,23.9567,24.0643,23.7747,23.7912,203364.0
2021-09-14 10:00:00,28.75,28.76,28.56,28.74,261530.0,23.7912,23.7995,23.634,23.783,261530.0
2021-09-14 10:10:00,28.76,28.76,28.56,28.72,206425.0,23.7995,23.7995,23.634,23.7664,206425.0
2021-09-14 10:20:00,28.72,28.74,28.42,28.49,245877.0,23.7664,23.783,23.5182,23.5761,245877.0
2021-09-14 10:30:00,28.48,28.5,28.35,28.36,215404.0,23.5678,23.5844,23.4602,23.4685,215404.0
2021-09-14 10:40:00,28.36,28.48,28.25,28.46,281441.0,23.4685,23.5678,23.3775,23.5513,281441.0
2021-09-14 10:50:00,28.47,28.49,28.3,28.33,200209.0,23.5595,23.5761,23.4189,23.4437,200209.0
2021-09-14 11:00:00,28.34,28.54,28.34,28.53,135104.0,23.452,23.6175,23.452,23.6092,135104.0
2021-09-14 11:10:00,28.53,28.56,28.44,28.45,150427.0,23.6092,23.634,23.5347,23.543,150427.0
2021-09-14 11:20:00,28.45,28.48,28.37,28.43,93632.0,23.543,23.5678,23.4768,23.5264,93632.0
2021-09-14 11:30:00,28.42,28.48,28.37,28.48,77931.0,23.5182,23.5678,23.4768,23.5678,77931.0
2021-09-14 11:40:00,28.49,28.49,28.33,28.41,70924.0,23.5761,23.5761,23.4437,23.5099,70924.0
2021-09-14 11:50:00,28.41,28.45,28.35,28.39,86962.0,23.5099,23.543,23.4602,23.4933,86962.0
2021-09-14 12:00:00,28.39,28.53,28.37,28.5,102320.0,23.4933,23.6092,23.4768,23.5844,102320.0
2021-09-14 12:10:00,28.5,28.57,28.47,28.49,167346.0,23.5844,23.6423,23.5595,23.5761,167346.0
2021-09-14 12:20:00,28.48,28.53,28.47,28.52,59837.0,23.5678,23.6092,23.5595,23.6009,59837.0
2021-09-14 12:30:00,28.52,28.56,28.45,28.48,94353.0,23.6009,23.634,23.543,23.5678,94353.0
2021-09-14 12:40:00,28.47,28.52,28.43,28.5,65523.0,23.5595,23.6009,23.5264,23.5844,65523.0
2021-09-14 12:50:00,28.5,28.54,28.38,28.41,97232.0,23.5844,23.6175,23.4851,23.5099,97232.0
2021-09-14 13:00:00,28.39,28.4,28.3,28.33,81688.0,23.4933,23.5016,23.4189,23.4437,81688.0
2021-09-14 13:10:00,28.33,28.39,28.28,28.37,86784.0,23.4437,23.4933,23.4023,23.4768,86784.0
2021-09-14 13:20:00,28.38,28.42,28.35,28.38,114221.0,23.4851,23.5182,23.4602,23.4851,114221.0
2021-09-14 13:30:00,28.38,28.43,28.31,28.41,84725.0,23.4851,23.5264,23.4271,23.5099,84725.0
2021-09-14 13:40:00,28.42,28.46,28.38,28.4,93374.0,23.5182,23.5513,23.4851,23.5016,93374.0
2021-09-14 13:50:00,28.4,28.43,28.36,28.42,84835.0,23.5016,23.5264,23.4685,23.5182,84835.0
2021-09-14 14:00:00,28.41,28.41,28.31,28.32,64202.0,23.5099,23.5099,23.4271,23.4354,64202.0
2021-09-14 14:10:00,28.32,28.34,28.22,28.22,97957.0,23.4354,23.452,23.3526,23.3526,97957.0
2021-09-14 14:20:00,28.22,28.23,28.15,28.18,125474.0,23.3526,23.3609,23.2947,23.3195,125474.0
2021-09-14 14:30:00,28.18,28.18,28.07,28.1,132668.0,23.3195,23.3195,23.2285,23.2533,132668.0
2021-09-14 14:40:00,28.1,28.19,28.07,28.08,114250.0,23.2533,23.3278,23.2285,23.2368,114250.0
2021-09-14 14:50:00,28.08,28.13,28.02,28.08,149023.0,23.2368,23.2782,23.1871,23.2368,149023.0
2021-09-14 15:00:00,28.07,28.11,28.02,28.07,76515.0,23.2285,23.2616,23.1871,23.2285,76515.0
2021-09-14 15:10:00,28.08,28.09,27.87,27.92,263207.0,23.2368,23.2451,23.063,23.1044,263207.0
2021-09-14 15:20:00,27.91,28.07,27.89,27.99,186744.0,23.0961,23.2285,23.0796,23.1623,186744.0
2021-09-14 15:30:00,28.0,28.08,27.94,28.03,172419.0,23.1706,23.2368,23.1209,23.1954,172419.0
2021-09-14 15:40:00,28.02,28.09,27.99,28.03,222278.0,23.1871,23.2451,23.1623,23.1954,222278.0
2021-09-14 15:50:00,28.03,28.32,28.01,28.28,1416561.0,23.1954,23.4354,23.1789,23.4023,1416561.0
2021-09-15 09:30:00,28.91,29.27,28.88,29.23,839865.0,23.9236,24.2215,23.8988,24.1884,839865.0
2021-09-15 09:40:00,29.23,29.83,29.21,29.74,869055.0,24.1884,24.685,24.1719,24.6105,869055.0
2021-09-15 09:50:00,29.74,29.84,29.44,29.54,1874533.0,24.6105,24.6932,24.3622,24.445,1874533.0
2021-09-15 10:00:00,29.53,29.68,29.41,29.44,518584.0,24.4367,24.5608,24.3374,24.3622,518584.0
2021-09-15 10:10:00,29.44,29.66,29.38,29.64,596878.0,24.3622,24.5443,24.3126,24.5277,596878.0
2021-09-15 10:20:00,29.63,29.72,29.55,29.59,340282.0,24.5195,24.5939,24.4533,24.4864,340282.0
2021-09-15 10:30:00,29.58,29.74,29.56,29.62,594972.0,24.4781,24.6105,24.4615,24.5112,594972.0
2021-09-15 10:40:00,29.62,29.63,29.46,29.62,263534.0,24.5112,24.5195,24.3788,24.5112,263534.0
2021-09-15 10:50:00,29.63,29.7,29.52,29.64,662058.0,24.5195,24.5774,24.4284,24.5277,662058.0
2021-09-15 11:00:00,29.63,29.86,29.56,29.8,434031.0,24.5195,24.7098,24.4615,24.6601,434031.0
2021-09-15 11:10:00,29.79,29.98,29.77,29.95,354585.0,24.6519,24.8091,24.6353,24.7843,354585.0
2021-09-15 11:20:00,29.94,30.03,29.88,29.9,405922.0,24.776,24.8505,24.7263,24.7429,405922.0
2021-09-15 11:30:00,29.9,29.94,29.76,29.91,482049.0,24.7429,24.776,24.627,24.7512,482049.0
2021-09-15 11:40:00,29.92,29.99,29.84,29.9,706417.0,24.7594,24.8174,24.6932,24.7429,706417.0
2021-09-15 11:50:00,29.9,29.91,29.75,29.76,285367.0,24.7429,24.7512,24.6188,24.627,285367.0
2021-09-15 12:00:00,29.76,29.8,29.61,29.71,376740.0,24.627,24.6601,24.5029,24.5857,376740.0
2021-09-15 12:10:00,29.71,29.78,29.7,29.76,159744.0,24.5857,24.6436,24.5774,24.627,159744.0
2021-09-15 12:20:00,29.76,29.85,29.75,29.77,200555.0,24.627,24.7015,24.6188,24.6353,200555.0
2021-09-15 12:30:00,29.77,29.88,29.75,29.78,148510.0,24.6353,24.7263,24.6188,24.6436,148510.0
2021-09-15 12:40:00,29.79,29.88,29.7,29.76,178785.0,24.6519,24.7263,24.5774,24.627,178785.0
2021-09-15 12:50:00,29.75,29.79,29.7,29.73,106951.0,24.6188,24.6519,24.5774,24.6022,106951.0
2021-09-15 13:00:00,29.74,29.8,29.7,29.71,165306.0,24.6105,24.6601,24.5774,24.5857,165306.0
2021-09-15 13:10:00,29.71,29.86,29.66,29.79,320237.0,24.5857,24.7098,24.5443,24.6519,320237.0
2021-09-15 13:20:00,29.8,29.83,29.68,29.76,717989.0,24.6601,24.685,24.5608,24.627,717989.0
2021-09-15 13:30:00,29.76,29.94,29.73,29.94,256237.0,24.627,24.776,24.6022,24.776,256237.0
2021-09-15 13:40:00,29.94,29.95,29.83,29.95,152302.0,24.776,24.7843,24.685,24.7843,152302.0
2021-09-15 13:50:00,29.95,30.02,29.92,29.97,371783.0,24.7843,24.8422,24.7594,24.8008,371783.0
2021-09-15 14:00:00,29.96,30.0,29.86,29.9,253481.0,24.7925,24.8256,24.7098,24.7429,253481.0
2021-09-15 14:10:00,29.9,30.09,29.89,30.07,349644.0,24.7429,24.9001,24.7346,24.8836,349644.0
2021-09-15 14:20:00,30.07,30.11,30.01,30.03,266917.0,24.8836,24.9167,24.8339,24.8505,266917.0
2021-09-15 14:30:00,30.04,30.09,30.0,30.05,238325.0,24.8587,24.9001,24.8256,24.867,238325.0
2021-09-15 14:40:00,30.05,30.1,30.0,30.03,235340.0,24.867,24.9084,24.8256,24.8505,235340.0
2021-09-15 14:50:00,30.03,30.11,30.02,30.05,236716.0,24.8505,24.9167,24.8422,24.867,236716.0
2021-09-15 15:00:00,30.06,30.14,30.03,30.11,292673.0,24.8753,24.9415,24.8505,24.9167,292673.0
2021-09-15 15:10:00,30.12,30.27,30.11,30.24,208940.0,24.9249,25.0491,24.9167,25.0242,208940.0
2021-09-15 15:20:00,30.24,30.3,30.17,30.21,453671.0,25.0242,25.0739,24.9663,24.9994,453671.0
2021-09-15 15:30:00,30.21,30.29,30.18,30.28,327112.0,24.9994,25.0656,24.9746,25.0573,327112.0
2021-09-15 15:40:00,30.29,30.43,30.26,30.36,689841.0,25.0656,25.1815,25.0408,25.1235,689841.0
2021-09-15 15:50:00,30.37,30.42,30.3,30.33,1364176.0,25.1318,25.1732,25.0739,25.0987,1364176.0
2021-09-16 09:30:00,30.2,30.25,29.76,30.14,572435.0,24.9911,25.0325,24.627,24.9415,572435.0
2021-09-16 09:40:00,30.15,30.22,29.91,30.18,272919.0,24.9498,25.0077,24.7512,24.9746,272919.0
2021-09-16 09:50:00,30.18,30.35,29.93,30.06,293390.0,24.9746,25.1153,24.7677,24.8753,293390.0
2021-09-16 10:00:00,30.07,30.18,29.89,30.04,252734.0,24.8836,24.9746,24.7346,24.8587,252734.0
2021-09-16 10:10:00,30.03,30.1,29.94,29.96,267634.0,24.8505,24.9084,24.776,24.7925,267634.0
2021-09-16 10:20:00,29.96,30.1,29.94,30.1,198225.0,24.7925,24.9084,24.776,24.9084,198225.0
2021-09-16 10:30:00,30.1,30.27,30.08,30.12,230737.0,24.9084,25.0491,24.8918,24.9249,230737.0
2021-09-16 10:40:00,30.12,30.12,29.96,29.98,316607.0,24.9249,24.9249,24.7925,24.8091,316607.0
2021-09-16 10:50:00,29.98,29.99,29.81,29.87,163650.0,24.8091,24.8174,24.6684,24.7181,163650.0
2021-09-16 11:00:00,29.87,29.93,29.82,29.88,128354.0,24.7181,24.7677,24.6767,24.7263,128354.0
2021-09-16 11:10:00,29.87,29.94,29.78,29.87,160219.0,24.7181,24.776,24.6436,24.7181,160219.0
2021-09-16 11:20:00,29.87,29.89,29.72,29.77,183922.0,24.7181,24.7346,24.5939,24.6353,183922.0
2021-09-16 11:30:00,29.77,29.84,29.77,29.82,124755.0,24.6353,24.6932,24.6353,24.6767,124755.0
2021-09-16 11:40:00,29.83,29.83,29.7,29.75,73313.0,24.685,24.685,24.5774,24.6188,73313.0
2021-09-16 11:50:00,29.74,29.86,29.72,29.86,118574.0,24.6105,24.7098,24.5939,24.7098,118574.0
2021-09-16 12:00:00,29.85,29.93,29.83,29.91,81442.0,24.7015,24.7677,24.685,24.7512,81442.0
2021-09-16 12:10:00,29.92,29.92,29.82,29.88,111865.0,24.7594,24.7594,24.6767,24.7263,111865.0
2021-09-16 12:20:00,29.89,29.91,29.81,29.85,79933.0,24.7346,24.7512,24.6684,24.7015,79933.0
2021-09-16 12:30:00,29.85,29.91,29.84,29.86,63583.0,24.7015,24.7512,24.6932,24.7098,63583.0
2021-09-16 12:40:00,29.87,29.95,29.84,29.94,193924.0,24.7181,24.7843,24.6932,24.776,193924.0
2021-09-16 12:50:00,29.94,30.01,29.89,29.98,151680.0,24.776,24.8339,24.7346,24.8091,151680.0
2021-09-16 13:00:00,29.97,29.99,29.93,29.97,90102.0,24.8008,24.8174,24.7677,24.8008,90102.0
2021-09-16 13:10:00,29.97,30.04,29.97,30.03,112839.0,24.8008,24.8587,24.8008,24.8505,112839.0
2021-09-16 13:20:00,30.03,30.05,29.98,30.03,170860.0,24.8505,24.867,24.8091,24.8505,170860.0
2021-09-16 13:30:00,30.03,30.04,29.97,30.0,137299.0,24.8505,24.8587,24.8008,24.8256,137299.0
2021-09-16 13:40:00,30.0,30.0,29.93,29.96,60407.0,24.8256,24.8256,24.7677,24.7925,60407.0
2021-09-16 13:50:00,29.97,30.13,29.96,30.12,187358.0,24.8008,24.9332,24.7925,24.9249,187358.0
2021-09-16 14:00:00,30.12,30.14,30.03,30.13,239556.0,24.9249,24.9415,24.8505,24.9332,239556.0
2021-09-16 14:10:00,30.14,30.33,30.13,30.25,206498.0,24.9415,25.0987,24.9332,25.0325,206498.0
2021-09-16 14:20:00,30.25,30.33,30.24,30.32,152603.0,25.0325,25.0987,25.0242,25.0904,152603.0
2021-09-16 14:30:00,30.32,30.41,30.31,30.41,219594.0,25.0904,25.1649,25.0822,25.1649,219594.0
2021-09-16 14:40:00,30.41,30.45,30.37,30.44,235996.0,25.1649,25.198,25.1318,25.1897,235996.0
2021-09-16 14:50:00,30.44,30.52,30.37,30.51,211985.0,25.1897,25.2559,25.1318,25.2477,211985.0
2021-09-16 15:00:00,30.51,30.58,30.43,30.55,234671.0,25.2477,25.3056,25.1815,25.2808,234671.0
2021-09-16 15:10:00,30.55,30.57,30.45,30.5,209857.0,25.2808,25.2973,25.198,25.2394,209857.0
2021-09-16 15:20:00,30.51,30.54,30.42,30.43,168819.0,25.2477,25.2725,25.1732,25.1815,168819.0
2021-09-16 15:30:00,30.43,30.5,30.39,30.48,435481.0,25.1815,25.2394,25.1484,25.2228,435481.0
2021-09-16 15:40:00,30.49,30.54,30.42,30.44,526625.0,25.2311,25.2725,25.1732,25.1897,526625.0
2021-09-16 15:50:00,30.42,30.47,30.3,30.31,717862.0,25.1732,25.2146,25.0739,25.0822,717862.0
2021-09-17 09:30:00,30.21,30.69,30.2,30.31,1108640.0,24.9994,25.3966,24.9911,25.0822,1108640.0
2021-09-17 09:40:00,30.32,30.46,30.27,30.34,226868.0,25.0904,25.2063,25.0491,25.107,226868.0
2021-09-17 09:50:00,30.34,30.52,30.01,30.03,308055.0,25.107,25.2559,24.8339,24.8505,308055.0
2021-09-17 10:00:00,30.03,30.14,29.99,30.04,193730.0,24.8505,24.9415,24.8174,24.8587,193730.0
2021-09-17 10:10:00,30.04,30.19,30.03,30.19,182274.0,24.8587,24.9829,24.8505,24.9829,182274.0
2021-09-17 10:20:00,30.18,30.18,30.07,30.11,124048.0,24.9746,24.9746,24.8836,24.9167,124048.0
2021-09-17 10:30:00,30.09,30.12,29.99,30.03,177696.0,24.9001,24.9249,24.8174,24.8505,177696.0
2021-09-17 10:40:00,30.03,30.09,29.92,30.07,137028.0,24.8505,24.9001,24.7594,24.8836,137028.0
2021-09-17 10:50:00,30.08,30.09,29.96,30.01,88526.0,24.8918,24.9001,24.7925,24.8339,88526.0
2021-09-17 11:00:00,30.01,30.02,29.94,29.94,108270.0,24.8339,24.8422,24.776,24.776,108270.0
2021-09-17 11:10:00,29.94,30.16,29.88,30.15,147729.0,24.776,24.958,24.7263,24.9498,147729.0
2021-09-17 11:20:00,30.15,30.18,29.91,29.93,93551.0,24.9498,24.9746,24.7512,24.7677,93551.0
2021-09-17 11:30:00,29.93,30.05,29.84,30.01,102324.0,24.7677,24.867,24.6932,24.8339,102324.0
2021-09-17 11:40:00,30.01,30.03,29.91,29.96,99611.0,24.8339,24.8505,24.7512,24.7925,99611.0
2021-09-17 11:50:00,29.96,30.0,29.89,29.95,71208.0,24.7925,24.8256,24.7346,24.7843,71208.0
2021-09-17 12:00:00,29.94,29.98,29.89,29.98,112869.0,24.776,24.8091,24.7346,24.8091,112869.0
2021-09-17 12:10:00,29.98,30.06,29.97,30.05,76880.0,24.8091,24.8753,24.8008,24.867,76880.0
2021-09-17 12:20:00,30.04,30.14,30.01,30.08,69883.0,24.8587,24.9415,24.8339,24.8918,69883.0
2021-09-17 12:30:00,30.09,30.23,30.08,30.2,82846.0,24.9001,25.016,24.8918,24.9911,82846.0
2021-09-17 12:40:00,30.2,30.22,30.13,30.17,69971.0,24.9911,25.0077,24.9332,24.9663,69971.0
2021-09-17 12:50:00,30.17,30.23,30.07,30.07,161257.0,24.9663,25.016,24.8836,24.8836,161257.0
2021-09-17 13:00:00,30.08,30.13,30.04,30.08,55971.0,24.8918,24.9332,24.8587,24.8918,55971.0
2021-09-17 13:10:00,30.09,30.12,30.08,30.11,48192.0,24.9001,24.9249,24.8918,24.9167,48192.0
2021-09-17 13:20:00,30.1,30.14,30.07,30.12,56211.0,24.9084,24.9415,24.8836,24.9249,56211.0
2021-09-17 13:30:00,30.12,30.17,30.01,30.1,355792.0,24.9249,24.9663,24.8339,24.9084,355792.0
2021-09-17 13:40:00,30.1,30.13,29.87,29.89,158343.0,24.9084,24.9332,24.7181,24.7346,158343.0
2021-09-17 13:50:00,29.89,29.9,29.83,29.89,192393.0,24.7346,24.7429,24.685,24.7346,192393.0
2021-09-17 14:00:00,29.88,29.91,29.82,29.86,108807.0,24.7263,24.7512,24.6767,24.7098,108807.0
2021-09-17 14:10:00,29.87,29.89,29.75,29.76,181355.0,24.7181,24.7346,24.6188,24.627,181355.0
2021-09-17 14:20:00,29.76,29.83,29.73,29.77,141174.0,24.627,24.685,24.6022,24.6353,141174.0
2021-09-17 14:30:00,29.77,29.79,29.72,29.77,138470.0,24.6353,24.6519,24.5939,24.6353,138470.0
2021-09-17 14:40:00,29.76,30.01,29.76,30.0,148625.0,24.627,24.8339,24.627,24.8256,148625.0
2021-09-17 14:50:00,30.0,30.01,29.87,29.88,199368.0,24.8256,24.8339,24.7181,24.7263,199368.0
2021-09-17 15:00:00,29.88,29.93,29.83,29.84,264068.0,24.7263,24.7677,24.685,24.6932,264068.0
2021-09-17 15:10:00,29.84,29.86,29.75,29.83,200633.0,24.6932,24.7098,24.6188,24.685,200633.0
2021-09-17 15:20:00,29.83,29.97,29.82,29.88,246181.0,24.685,24.8008,24.6767,24.7263,246181.0
2021-09-17 15:30:00,29.88,29.9,29.73,29.75,361699.0,24.7263,24.7429,24.6022,24.6188,361699.0
2021-09-17 15:40:00,29.74,29.91,29.73,29.86,619785.0,24.6105,24.7512,24.6022,24.7098,619785.0
2021-09-17 15:50:00,29.86,29.87,29.73,29.78,1194660.0,24.7098,24.7181,24.6022,24.6436,1194660.0
2021-09-20 09:30:00,28.43,28.58,28.2,28.3,637130.0,23.5264,23.6506,23.3361,23.4189,637130.0
2021-09-20 09:40:00,28.29,28.82,28.26,28.81,687149.0,23.4106,23.8492,23.3858,23.8409,687149.0
2021-09-20 09:50:00,28.81,28.83,28.62,28.65,456773.0,23.8409,23.8574,23.6837,23.7085,456773.0
2021-09-20 10:00:00,28.65,28.81,28.49,28.51,317377.0,23.7085,23.8409,23.5761,23.5926,317377.0
2021-09-20 10:10:00,28.5,28.53,28.16,28.21,303615.0,23.5844,23.6092,23.303,23.3444,303615.0
2021-09-20 10:20:00,28.21,28.21,27.93,28.05,466640.0,23.3444,23.3444,23.1127,23.212,466640.0
2021-09-20 10:30:00,28.04,28.32,27.95,28.32,572258.0,23.2037,23.4354,23.1292,23.4354,572258.0
2021-09-20 10:40:00,28.32,28.42,28.22,28.38,227483.0,23.4354,23.5182,23.3526,23.4851,227483.0
2021-09-20 10:50:00,28.37,28.45,28.3,28.33,303673.0,23.4768,23.543,23.4189,23.4437,303673.0
2021-09-20 11:00:00,28.32,28.34,28.2,28.26,372288.0,23.4354,23.452,23.3361,23.3858,372288.0
2021-09-20 11:10:00,28.26,28.3,28.05,28.08,223453.0,23.3858,23.4189,23.212,23.2368,223453.0
2021-09-20 11:20:00,28.08,28.15,28.03,28.15,138522.0,23.2368,23.2947,23.1954,23.2947,138522.0
2021-09-20 11:30:00,28.14,28.29,28.06,28.28,156648.0,23.2864,23.4106,23.2202,23.4023,156648.0
2021-09-20 11:40:00,28.26,28.28,28.06,28.09,279057.0,23.3858,23.4023,23.2202,23.2451,279057.0
2021-09-20 11:50:00,28.09,28.1,27.99,27.99,232967.0,23.2451,23.2533,23.1623,23.1623,232967.0
2021-09-20 12:00:00,27.99,28.01,27.8,27.84,332371.0,23.1623,23.1789,23.0051,23.0382,332371.0
2021-09-20 12:10:00,27.84,27.94,27.84,27.86,196917.0,23.0382,23.1209,23.0382,23.0547,196917.0
2021-09-20 12:20:00,27.85,27.91,27.76,27.87,164067.0,23.0465,23.0961,22.972,23.063,164067.0
2021-09-20 12:30:00,27.87,27.91,27.79,27.89,196389.0,23.063,23.0961,22.9968,23.0796,196389.0
2021-09-20 12:40:00,27.89,27.89,27.7,27.72,143708.0,23.0796,23.0796,22.9223,22.9389,143708.0
2021-09-20 12:50:00,27.71,27.75,27.61,27.62,171003.0,22.9306,22.9637,22.8479,22.8561,171003.0
2021-09-20 13:00:00,27.62,27.69,27.56,27.61,169308.0,22.8561,22.9141,22.8065,22.8479,169308.0
2021-09-20 13:10:00,27.61,27.7,27.61,27.69,141799.0,22.8479,22.9223,22.8479,22.9141,141799.0
2021-09-20 13:20:00,27.7,27.77,27.65,27.75,135673.0,22.9223,22.9803,22.881,22.9637,135673.0
2021-09-20 13:30:00,27.74,27.75,27.65,27.74,167923.0,22.9554,22.9637,22.881,22.9554,167923.0
2021-09-20 13:40:00,27.75,27.79,27.69,27.74,112047.0,22.9637,22.9968,22.9141,22.9554,112047.0
2021-09-20 13:50:00,27.73,27.81,27.73,27.78,171116.0,22.9472,23.0134,22.9472,22.9885,171116.0
2021-09-20 14:00:00,27.78,27.83,27.57,27.58,203882.0,22.9885,23.0299,22.8148,22.823,203882.0
2021-09-20 14:10:00,27.59,27.61,27.53,27.6,195841.0,22.8313,22.8479,22.7817,22.8396,195841.0
2021-09-20 14:20:00,27.6,27.62,27.4,27.44,371743.0,22.8396,22.8561,22.6741,22.7072,371743.0
2021-09-20 14:30:00,27.44,27.51,27.41,27.5,186855.0,22.7072,22.7651,22.6824,22.7568,186855.0
2021-09-20 14:40:00,27.49,27.63,27.48,27.6,178480.0,22.7486,22.8644,22.7403,22.8396,178480.0
2021-09-20 14:50:00,27.6,27.71,27.53,27.53,237852.0,22.8396,22.9306,22.7817,22.7817,237852.0
2021-09-20 15:00:00,27.53,27.6,27.48,27.53,215271.0,22.7817,22.8396,22.7403,22.7817,215271.0
2021-09-20 15:10:00,27.54,27.67,27.54,27.62,187245.0,22.7899,22.8975,22.7899,22.8561,187245.0
2021-09-20 15:20:00,27.62,27.87,27.6,27.86,255060.0,22.8561,23.063,22.8396,23.0547,255060.0
2021-09-20 15:30:00,27.88,27.94,27.8,27.89,328261.0,23.0713,23.1209,23.0051,23.0796,328261.0
2021-09-20 15:40:00,27.89,28.05,27.88,28.0,542814.0,23.0796,23.212,23.0713,23.1706,542814.0
2021-09-20 15:50:00,28.0,28.22,28.0,28.17,1240155.0,23.1706,23.3526,23.1706,23.3113,1240155.0
2021-09-21 09:30:00,28.82,28.91,28.46,28.55,577408.0,23.8492,23.9236,23.5513,23.6257,577408.0
2021-09-21 09:40:00,28.55,28.56,28.28,28.53,370176.0,23.6257,23.634,23.4023,23.6092,370176.0
2021-09-21 09:50:00,28.52,28.52,28.16,28.3,335467.0,23.6009,23.6009,23.303,23.4189,335467.0
2021-09-21 10:00:00,28.3,28.33,27.97,27.97,291491.0,23.4189,23.4437,23.1458,23.1458,291491.0
2021-09-21 10:10:00,27.97,28.01,27.82,27.96,463468.0,23.1458,23.1789,23.0216,23.1375,463468.0
2021-09-21 10:20:00,27.96,28.02,27.86,28.0,211696.0,23.1375,23.1871,23.0547,23.1706,211696.0
2021-09-21 10:30:00,28.0,28.06,27.92,28.05,183341.0,23.1706,23.2202,23.1044,23.212,183341.0
2021-09-21 10:40:00,28.05,28.09,27.84,27.87,265062.0,23.212,23.2451,23.0382,23.063,265062.0
2021-09-21 10:50:00,27.87,27.99,27.84,27.97,317299.0,23.063,23.1623,23.0382,23.1458,317299.0
2021-09-21 11:00:00,27.97,28.16,27.81,28.16,514213.0,23.1458,23.303,23.0134,23.303,514213.0
2021-09-21 11:10:00,28.17,28.18,28.02,28.04,187031.0,23.3113,23.3195,23.1871,23.2037,187031.0
2021-09-21 11:20:00,28.04,28.1,27.98,28.0,100352.0,23.2037,23.2533,23.154,23.1706,100352.0
2021-09-21 11:30:00,28.01,28.26,27.99,28.2,159450.0,23.1789,23.3858,23.1623,23.3361,159450.0
2021-09-21 11:40:00,28.2,28.28,28.16,28.26,152474.0,23.3361,23.4023,23.303,23.3858,152474.0
2021-09-21 11:50:00,28.26,28.31,28.19,28.23,96476.0,23.3858,23.4271,23.3278,23.3609,96476.0
2021-09-21 12:00:00,28.23,28.43,28.21,28.43,187440.0,23.3609,23.5264,23.3444,23.5264,187440.0
2021-09-21 12:10:00,28.42,28.49,28.36,28.42,189780.0,23.5182,23.5761,23.4685,23.5182,189780.0
2021-09-21 12:20:00,28.41,28.45,28.35,28.4,80468.0,23.5099,23.543,23.4602,23.5016,80468.0
2021-09-21 12:30:00,28.4,28.41,28.31,28.36,87257.0,23.5016,23.5099,23.4271,23.4685,87257.0
2021-09-21 12:40:00,28.35,28.37,28.28,28.28,136483.0,23.4602,23.4768,23.4023,23.4023,136483.0
2021-09-21 12:50:00,28.28,28.29,28.13,28.27,129709.0,23.4023,23.4106,23.2782,23.394,129709.0
2021-09-21 13:00:00,28.27,28.33,28.23,28.3,107294.0,23.394,23.4437,23.3609,23.4189,107294.0
2021-09-21 13:10:00,28.29,28.41,28.24,28.41,148258.0,23.4106,23.5099,23.3692,23.5099,148258.0
2021-09-21 13:20:00,28.41,28.51,28.38,28.49,209191.0,23.5099,23.5926,23.4851,23.5761,209191.0
2021-09-21 13:30:00,28.5,28.58,28.46,28.57,145223.0,23.5844,23.6506,23.5513,23.6423,145223.0
2021-09-21 13:40:00,28.57,28.65,28.54,28.64,207798.0,23.6423,23.7085,23.6175,23.7002,207798.0
2021-09-21 13:50:00,28.64,28.67,28.47,28.52,200450.0,23.7002,23.725,23.5595,23.6009,200450.0
2021-09-21 14:00:00,28.52,28.58,28.51,28.54,238708.0,23.6009,23.6506,23.5926,23.6175,238708.0
2021-09-21 14:10:00,28.55,28.62,28.54,28.61,137518.0,23.6257,23.6837,23.6175,23.6754,137518.0
2021-09-21 14:20:00,28.61,28.62,28.47,28.48,163097.0,23.6754,23.6837,23.5595,23.5678,163097.0
2021-09-21 14:30:00,28.48,28.61,28.47,28.6,130300.0,23.5678,23.6754,23.5595,23.6671,130300.0
2021-09-21 14:40:00,28.59,28.64,28.59,28.63,100820.0,23.6588,23.7002,23.6588,23.6919,100820.0
2021-09-21 14:50:00,28.63,28.75,28.57,28.6,199560.0,23.6919,23.7912,23.6423,23.6671,199560.0
2021-09-21 15:00:00,28.6,28.68,28.59,28.62,108214.0,23.6671,23.7333,23.6588,23.6837,108214.0
2021-09-21 15:10:00,28.63,28.75,28.59,28.67,237839.0,23.6919,23.7912,23.6588,23.725,237839.0
2021-09-21 15:20:00,28.67,28.81,28.67,28.79,169673.0,23.725,23.8409,23.725,23.8243,169673.0
2021-09-21 15:30:00,28.79,28.82,28.71,28.72,146536.0,23.8243,23.8492,23.7581,23.7664,146536.0
2021-09-21 15:40:00,28.72,28.78,28.63,28.65,216775.0,23.7664,23.8161,23.6919,23.7085,216775.0
2021-09-21 15:50:00,28.66,28.67,28.48,28.48,607824.0,23.7168,23.725,23.5678,23.5678,607824.0
2021-09-22 09:30:00,29.23,29.61,29.21,29.55,684195.0,24.1884,24.5029,24.1719,24.4533,684195.0
2021-09-22 09:40:00,29.55,29.91,29.49,29.91,443541.0,24.4533,24.7512,24.4036,24.7512,443541.0
2021-09-22 09:50:00,29.91,30.34,29.91,30.33,1240294.0,24.7512,25.107,24.7512,25.0987,1240294.0
2021-09-22 10:00:00,30.33,30.33,30.12,30.18,365768.0,25.0987,25.0987,24.9249,24.9746,365768.0
2021-09-22 10:10:00,30.19,30.28,30.06,30.28,483393.0,24.9829,25.0573,24.8753,25.0573,483393.0
2021-09-22 10:20:00,30.28,30.29,29.97,30.01,359450.0,25.0573,25.0656,24.8008,24.8339,359450.0
2021-09-22 10:30:00,30.01,30.13,29.82,30.09,466890.0,24.8339,24.9332,24.6767,24.9001,466890.0
2021-09-22 10:40:00,30.09,30.3,30.06,30.3,338471.0,24.9001,25.0739,24.8753,25.0739,338471.0
2021-09-22 10:50:00,30.3,30.53,30.3,30.52,533181.0,25.0739,25.2642,25.0739,25.2559,533181.0
2021-09-22 11:00:00,30.52,30.68,30.48,30.53,556880.0,25.2559,25.3884,25.2228,25.2642,556880.0
2021-09-22 11:10:00,30.52,30.59,30.48,30.57,177238.0,25.2559,25.3139,25.2228,25.2973,177238.0
2021-09-22 11:20:00,30.57,30.64,30.54,30.62,162555.0,25.2973,25.3553,25.2725,25.3387,162555.0
2021-09-22 11:30:00,30.63,30.74,30.58,30.7,273117.0,25.347,25.438,25.3056,25.4049,273117.0
2021-09-22 11:40:00,30.7,30.7,30.59,30.65,165562.0,25.4049,25.4049,25.3139,25.3635,165562.0
2021-09-22 11:50:00,30.66,30.72,30.61,30.65,204654.0,25.3718,25.4215,25.3304,25.3635,204654.0
2021-09-22 12:00:00,30.65,30.69,30.56,30.6,190381.0,25.3635,25.3966,25.289,25.3222,190381.0
2021-09-22 12:10:00,30.6,30.62,30.48,30.53,201827.0,25.3222,25.3387,25.2228,25.2642,201827.0
2021-09-22 12:20:00,30.53,30.58,30.51,30.55,145070.0,25.2642,25.3056,25.2477,25.2808,145070.0
2021-09-22 12:30:00,30.55,30.62,30.53,30.61,227482.0,25.2808,25.3387,25.2642,25.3304,227482.0
2021-09-22 12:40:00,30.61,30.67,30.58,30.65,98817.0,25.3304,25.3801,25.3056,25.3635,98817.0
2021-09-22 12:50:00,30.65,30.68,30.48,30.51,134937.0,25.3635,25.3884,25.2228,25.2477,134937.0
2021-09-22 13:00:00,30.5,30.54,30.45,30.52,103953.0,25.2394,25.2725,25.198,25.2559,103953.0
2021-09-22 13:10:00,30.52,30.54,30.38,30.46,403177.0,25.2559,25.2725,25.1401,25.2063,403177.0
2021-09-22 13:20:00,30.46,30.57,30.44,30.54,236861.0,25.2063,25.2973,25.1897,25.2725,236861.0
2021-09-22 13:30:00,30.54,30.58,30.45,30.5,173422.0,25.2725,25.3056,25.198,25.2394,173422.0
2021-09-22 13:40:00,30.5,30.5,30.37,30.4,164621.0,25.2394,25.2394,25.1318,25.1566,164621.0
2021-09-22 13:50:00,30.39,30.43,30.27,30.41,202600.0,25.1484,25.1815,25.0491,25.1649,202600.0
2021-09-22 14:00:00,30.41,30.73,30.34,30.65,307407.0,25.1649,25.4297,25.107,25.3635,307407.0
2021-09-22 14:10:00,30.65,30.73,30.63,30.63,148486.0,25.3635,25.4297,25.347,25.347,148486.0
2021-09-22 14:20:00,30.64,30.79,30.53,30.77,279657.0,25.3553,25.4794,25.2642,25.4628,279657.0
2021-09-22 14:30:00,30.78,30.84,30.67,30.73,219351.0,25.4711,25.5208,25.3801,25.4297,219351.0
2021-09-22 14:40:00,30.72,30.72,30.43,30.45,269385.0,25.4215,25.4215,25.1815,25.198,269385.0
2021-09-22 14:50:00,30.45,30.57,30.32,30.54,276569.0,25.198,25.2973,25.0904,25.2725,276569.0
2021-09-22 15:00:00,30.54,30.59,30.44,30.55,191775.0,25.2725,25.3139,25.1897,25.2808,191775.0
2021-09-22 15:10:00,30.55,30.72,30.51,30.71,234437.0,25.2808,25.4215,25.2477,25.4132,234437.0
2021-09-22 15:20:00,30.71,30.78,30.63,30.65,212490.0,25.4132,25.4711,25.347,25.3635,212490.0
2021-09-22 15:30:00,30.66,30.7,30.57,30.66,429572.0,25.3718,25.4049,25.2973,25.3718,429572.0
2021-09-22 15:40:00,30.66,30.66,30.43,30.51,359832.0,25.3718,25.3718,25.1815,25.2477,359832.0
2021-09-22 15:50:00,30.51,30.54,30.37,30.44,807462.0,25.2477,25.2725,25.1318,25.1897,807462.0
2021-09-23 09:30:00,30.58,31.26,30.49,31.26,691828.0,25.3056,25.8683,25.2311,25.8683,691828.0
2021-09-23 09:40:00,31.26,31.55,31.17,31.52,609070.0,25.8683,26.1083,25.7938,26.0835,609070.0
2021-09-23 09:50:00,31.51,31.66,31.42,31.64,555602.0,26.0752,26.1993,26.0007,26.1828,555602.0
2021-09-23 10:00:00,31.64,31.81,31.59,31.72,338120.0,26.1828,26.3235,26.1414,26.249,338120.0
2021-09-23 10:10:00,31.73,31.83,31.7,31.73,262627.0,26.2572,26.34,26.2324,26.2572,262627.0
2021-09-23 10:20:00,31.73,31.98,31.71,31.93,481458.0,26.2572,26.4641,26.2407,26.4228,481458.0
2021-09-23 10:30:00,31.92,31.96,31.83,31.91,261768.0,26.4145,26.4476,26.34,26.4062,261768.0
2021-09-23 10:40:00,31.92,32.13,31.85,32.13,753254.0,26.4145,26.5883,26.3566,26.5883,753254.0
2021-09-23 10:50:00,32.13,32.21,32.07,32.09,320512.0,26.5883,26.6545,26.5386,26.5552,320512.0
2021-09-23 11:00:00,32.08,32.23,32.06,32.16,282329.0,26.5469,26.671,26.5303,26.6131,282329.0
2021-09-23 11:10:00,32.15,32.35,32.12,32.34,294018.0,26.6048,26.7703,26.58,26.762,294018.0
2021-09-23 11:20:00,32.34,32.42,32.32,32.34,252130.0,26.762,26.8282,26.7455,26.762,252130.0
2021-09-23 11:30:00,32.33,32.34,32.17,32.29,179185.0,26.7538,26.762,26.6214,26.7207,179185.0
2021-09-23 11:40:00,32.28,32.43,32.24,32.43,272565.0,26.7124,26.8365,26.6793,26.8365,272565.0
2021-09-23 11:50:00,32.43,32.49,32.36,32.47,196450.0,26.8365,26.8862,26.7786,26.8696,196450.0
2021-09-23 12:00:00,32.46,32.66,32.42,32.65,354906.0,26.8613,27.0268,26.8282,27.0186,354906.0
2021-09-23 12:10:00,32.65,32.66,32.53,32.61,198276.0,27.0186,27.0268,26.9193,26.9855,198276.0
2021-09-23 12:20:00,32.62,32.71,32.57,32.66,268616.0,26.9937,27.0682,26.9524,27.0268,268616.0
2021-09-23 12:30:00,32.66,32.69,32.6,32.62,181316.0,27.0268,27.0517,26.9772,26.9937,181316.0
2021-09-23 12:40:00,32.63,32.66,32.49,32.55,307497.0,27.002,27.0268,26.8862,26.9358,307497.0
2021-09-23 12:50:00,32.55,32.57,32.5,32.55,140322.0,26.9358,26.9524,26.8944,26.9358,140322.0
2021-09-23 13:00:00,32.55,32.68,32.54,32.68,246026.0,26.9358,27.0434,26.9275,27.0434,246026.0
2021-09-23 13:10:00,32.68,32.68,32.61,32.66,154311.0,27.0434,27.0434,26.9855,27.0268,154311.0
2021-09-23 13:20:00,32.66,32.73,32.58,32.73,257529.0,27.0268,27.0848,26.9606,27.0848,257529.0
2021-09-23 13:30:00,32.72,32.79,32.65,32.68,195686.0,27.0765,27.1344,27.0186,27.0434,195686.0
2021-09-23 13:40:00,32.69,32.75,32.65,32.68,163770.0,27.0517,27.1013,27.0186,27.0434,163770.0
2021-09-23 13:50:00,32.68,32.72,32.63,32.68,203239.0,27.0434,27.0765,27.002,27.0434,203239.0
2021-09-23 14:00:00,32.68,32.7,32.59,32.59,181297.0,27.0434,27.0599,26.9689,26.9689,181297.0
2021-09-23 14:10:00,32.59,32.7,32.53,32.7,242820.0,26.9689,27.0599,26.9193,27.0599,242820.0
2021-09-23 14:20:00,32.69,32.82,32.67,32.82,197493.0,27.0517,27.1592,27.0351,27.1592,197493.0
2021-09-23 14:30:00,32.81,32.93,32.81,32.84,434724.0,27.151,27.2503,27.151,27.1758,434724.0
2021-09-23 14:40:00,32.85,32.87,32.76,32.84,212809.0,27.1841,27.2006,27.1096,27.1758,212809.0
2021-09-23 14:50:00,32.84,32.89,32.78,32.79,297616.0,27.1758,27.2172,27.1261,27.1344,297616.0
2021-09-23 15:00:00,32.79,32.83,32.72,32.76,384384.0,27.1344,27.1675,27.0765,27.1096,384384.0
2021-09-23 15:10:00,32.77,32.86,32.72,32.83,324221.0,27.1179,27.1923,27.0765,27.1675,324221.0
2021-09-23 15:20:00,32.83,32.84,32.76,32.81,325844.0,27.1675,27.1758,27.1096,27.151,325844.0
2021-09-23 15:30:00,32.8,32.82,32.7,32.79,492743.0,27.1427,27.1592,27.0599,27.1344,492743.0
2021-09-23 15:40:00,32.79,32.92,32.74,32.9,337248.0,27.1344,27.242,27.093,27.2254,337248.0
2021-09-23 15:50:00,32.89,32.9,32.77,32.8,766209.0,27.2172,27.2254,27.1179,27.1427,766209.0
2021-09-24 09:30:00,32.4,32.86,32.26,32.63,764673.0,26.8117,27.1923,26.6958,27.002,764673.0
2021-09-24 09:40:00,32.65,32.96,32.46,32.48,469129.0,27.0186,27.2751,26.8613,26.8779,469129.0
2021-09-24 09:50:00,32.47,32.97,32.45,32.92,524533.0,26.8696,27.2834,26.8531,27.242,524533.0
2021-09-24 10:00:00,32.92,33.03,32.84,33.0,483980.0,27.242,27.333,27.1758,27.3082,483980.0
2021-09-24 10:10:00,32.98,33.05,32.76,32.86,383885.0,27.2917,27.3496,27.1096,27.1923,383885.0
2021-09-24 10:20:00,32.87,33.19,32.85,33.16,385426.0,27.2006,27.4654,27.1841,27.4406,385426.0
2021-09-24 10:30:00,33.16,33.21,32.97,32.98,290827.0,27.4406,27.482,27.2834,27.2917,290827.0
2021-09-24 10:40:00,32.99,33.06,32.82,32.98,361317.0,27.2999,27.3579,27.1592,27.2917,361317.0
2021-09-24 10:50:00,32.99,33.01,32.85,32.98,189138.0,27.2999,27.3165,27.1841,27.2917,189138.0
2021-09-24 11:00:00,32.97,33.0,32.72,32.85,189442.0,27.2834,27.3082,27.0765,27.1841,189442.0
2021-09-24 11:10:00,32.85,32.98,32.83,32.94,160951.0,27.1841,27.2917,27.1675,27.2586,160951.0
2021-09-24 11:20:00,32.95,32.97,32.86,32.94,155780.0,27.2668,27.2834,27.1923,27.2586,155780.0
2021-09-24 11:30:00,32.93,32.97,32.82,32.83,200504.0,27.2503,27.2834,27.1592,27.1675,200504.0
2021-09-24 11:40:00,32.83,32.86,32.75,32.81,273283.0,27.1675,27.1923,27.1013,27.151,273283.0
2021-09-24 11:50:00,32.8,32.92,32.8,32.9,171203.0,27.1427,27.242,27.1427,27.2254,171203.0
2021-09-24 12:00:00,32.9,32.99,32.88,32.99,101802.0,27.2254,27.2999,27.2089,27.2999,101802.0
2021-09-24 12:10:00,32.98,33.03,32.98,33.01,88497.0,27.2917,27.333,27.2917,27.3165,88497.0
2021-09-24 12:20:00,33.01,33.03,32.95,33.01,169445.0,27.3165,27.333,27.2668,27.3165,169445.0
2021-09-24 12:30:00,33.01,33.02,32.97,32.98,111306.0,27.3165,27.3248,27.2834,27.2917,111306.0
2021-09-24 12:40:00,32.98,33.09,32.96,33.07,110103.0,27.2917,27.3827,27.2751,27.3661,110103.0
2021-09-24 12:50:00,33.07,33.09,33.01,33.05,128164.0,27.3661,27.3827,27.3165,27.3496,128164.0
2021-09-24 13:00:00,33.06,33.16,33.03,33.04,199452.0,27.3579,27.4406,27.333,27.3413,199452.0
2021-09-24 13:10:00,33.04,33.19,33.04,33.19,92097.0,27.3413,27.4654,27.3413,27.4654,92097.0
2021-09-24 13:20:00,33.18,33.19,33.15,33.19,106537.0,27.4572,27.4654,27.4323,27.4654,106537.0
2021-09-24 13:30:00,33.19,33.19,33.02,33.05,166953.0,27.4654,27.4654,27.3248,27.3496,166953.0
2021-09-24 13:40:00,33.05,33.11,33.03,33.09,87013.0,27.3496,27.3992,27.333,27.3827,87013.0
2021-09-24 13:50:00,33.09,33.11,33.01,33.05,119450.0,27.3827,27.3992,27.3165,27.3496,119450.0
2021-09-24 14:00:00,33.04,33.13,33.03,33.08,112166.0,27.3413,27.4158,27.333,27.3744,112166.0
2021-09-24 14:10:00,33.09,33.14,33.04,33.13,98091.0,27.3827,27.4241,27.3413,27.4158,98091.0
2021-09-24 14:20:00,33.13,33.14,33.03,33.07,193263.0,27.4158,27.4241,27.333,27.3661,193263.0
2021-09-24 14:30:00,33.07,33.13,33.0,33.12,113343.0,27.3661,27.4158,27.3082,27.4075,113343.0
2021-09-24 14:40:00,33.13,33.18,33.12,33.16,98901.0,27.4158,27.4572,27.4075,27.4406,98901.0
2021-09-24 14:50:00,33.16,33.22,33.13,33.17,151915.0,27.4406,27.4903,27.4158,27.4489,151915.0
2021-09-24 15:00:00,33.17,33.18,33.03,33.05,154463.0,27.4489,27.4572,27.333,27.3496,154463.0
2021-09-24 15:10:00,33.06,33.14,33.05,33.12,153283.0,27.3579,27.4241,27.3496,27.4075,153283.0
2021-09-24 15:20:00,33.12,33.25,33.11,33.23,158431.0,27.4075,27.5151,27.3992,27.4985,158431.0
2021-09-24 15:30:00,33.23,33.3,33.19,33.23,255196.0,27.4985,27.5565,27.4654,27.4985,255196.0
2021-09-24 15:40:00,33.23,33.34,33.21,33.29,332395.0,27.4985,27.5896,27.482,27.5482,332395.0
2021-09-24 15:50:00,33.28,33.29,33.08,33.08,482520.0,27.5399,27.5482,27.3744,27.3744,482520.0
2021-09-27 09:30:00,34.0,34.49,34.0,34.36,1026578.0,28.1357,28.5412,28.1357,28.4336,1026578.0
2021-09-27 09:40:00,34.36,34.63,34.26,34.61,823360.0,28.4336,28.6571,28.3509,28.6405,823360.0
2021-09-27 09:50:00,34.61,34.64,34.33,34.39,640853.0,28.6405,28.6653,28.4088,28.4585,640853.0
2021-09-27 10:00:00,34.38,34.58,34.17,34.17,609269.0,28.4502,28.6157,28.2764,28.2764,609269.0
2021-09-27 10:10:00,34.17,34.44,33.92,34.25,527882.0,28.2764,28.4998,28.0695,28.3426,527882.0
2021-09-27 10:20:00,34.27,34.54,34.21,34.51,463042.0,28.3592,28.5826,28.3095,28.5578,463042.0
2021-09-27 10:30:00,34.49,34.6,34.16,34.25,401935.0,28.5412,28.6322,28.2681,28.3426,401935.0
2021-09-27 10:40:00,34.25,34.39,34.15,34.37,214611.0,28.3426,28.4585,28.2599,28.4419,214611.0
2021-09-27 10:50:00,34.37,34.44,34.22,34.3,382228.0,28.4419,28.4998,28.3178,28.384,382228.0
2021-09-27 11:00:00,34.3,34.45,34.26,34.45,351530.0,28.384,28.5081,28.3509,28.5081,351530.0
2021-09-27 11:10:00,34.45,34.54,34.37,34.54,265302.0,28.5081,28.5826,28.4419,28.5826,265302.0
2021-09-27 11:20:00,34.54,34.58,34.42,34.44,195853.0,28.5826,28.6157,28.4833,28.4998,195853.0
2021-09-27 11:30:00,34.44,34.51,34.32,34.41,319137.0,28.4998,28.5578,28.4005,28.475,319137.0
2021-09-27 11:40:00,34.41,34.48,34.34,34.45,291519.0,28.475,28.5329,28.4171,28.5081,291519.0
2021-09-27 11:50:00,34.45,34.51,34.41,34.45,265860.0,28.5081,28.5578,28.475,28.5081,265860.0
2021-09-27 12:00:00,34.45,34.55,34.31,34.53,270231.0,28.5081,28.5909,28.3923,28.5743,270231.0
2021-09-27 12:10:00,34.54,34.73,34.5,34.68,420615.0,28.5826,28.7398,28.5495,28.6984,420615.0
2021-09-27 12:20:00,34.67,34.83,34.66,34.77,414909.0,28.6902,28.8226,28.6819,28.7729,414909.0
2021-09-27 12:30:00,34.76,34.87,34.7,34.87,537602.0,28.7646,28.8557,28.715,28.8557,537602.0
2021-09-27 12:40:00,34.87,34.9,34.79,34.9,271719.0,28.8557,28.8805,28.7895,28.8805,271719.0
2021-09-27 12:50:00,34.9,34.98,34.76,34.78,418025.0,28.8805,28.9467,28.7646,28.7812,418025.0
2021-09-27 13:00:00,34.77,34.78,34.56,34.62,321857.0,28.7729,28.7812,28.5991,28.6488,321857.0
2021-09-27 13:10:00,34.62,34.79,34.54,34.78,325889.0,28.6488,28.7895,28.5826,28.7812,325889.0
2021-09-27 13:20:00,34.79,34.8,34.71,34.74,189189.0,28.7895,28.7977,28.7233,28.7481,189189.0
2021-09-27 13:30:00,34.73,34.74,34.61,34.64,119933.0,28.7398,28.7481,28.6405,28.6653,119933.0
2021-09-27 13:40:00,34.64,34.71,34.62,34.71,160007.0,28.6653,28.7233,28.6488,28.7233,160007.0
2021-09-27 13:50:00,34.7,34.82,34.69,34.8,169395.0,28.715,28.8143,28.7067,28.7977,169395.0
2021-09-27 14:00:00,34.82,34.9,34.79,34.88,197987.0,28.8143,28.8805,28.7895,28.8639,197987.0
2021-09-27 14:10:00,34.87,34.95,34.79,34.81,279832.0,28.8557,28.9219,28.7895,28.806,279832.0
2021-09-27 14:20:00,34.81,34.85,34.75,34.76,124712.0,28.806,28.8391,28.7564,28.7646,124712.0
2021-09-27 14:30:00,34.76,34.76,34.67,34.73,126858.0,28.7646,28.7646,28.6902,28.7398,126858.0
2021-09-27 14:40:00,34.73,34.76,34.63,34.66,135966.0,28.7398,28.7646,28.6571,28.6819,135966.0
2021-09-27 14:50:00,34.66,34.77,34.62,34.74,190271.0,28.6819,28.7729,28.6488,28.7481,190271.0
2021-09-27 15:00:00,34.74,34.95,34.71,34.91,230986.0,28.7481,28.9219,28.7233,28.8888,230986.0
2021-09-27 15:10:00,34.91,35.04,34.9,35.02,450501.0,28.8888,28.9963,28.8805,28.9798,450501.0
2021-09-27 15:20:00,35.02,35.04,34.93,34.98,309135.0,28.9798,28.9963,28.9053,28.9467,309135.0
2021-09-27 15:30:00,34.97,35.09,34.93,34.98,372109.0,28.9384,29.0377,28.9053,28.9467,372109.0
2021-09-27 15:40:00,34.98,35.01,34.89,34.91,577793.0,28.9467,28.9715,28.8722,28.8888,577793.0
2021-09-27 15:50:00,34.91,35.06,34.9,35.01,1135641.0,28.8888,29.0129,28.8805,28.9715,1135641.0
2021-09-28 09:30:00,35.53,35.85,35.38,35.71,1286896.0,29.4018,29.6666,29.2777,29.5508,1286896.0
2021-09-28 09:40:00,35.71,35.96,35.44,35.95,775548.0,29.5508,29.7577,29.3274,29.7494,775548.0
2021-09-28 09:50:00,35.94,35.97,35.3,35.32,1026650.0,29.7411,29.7659,29.2115,29.2281,1026650.0
2021-09-28 10:00:00,35.33,35.34,34.86,35.04,945856.0,29.2363,29.2446,28.8474,28.9963,945856.0
2021-09-28 10:10:00,35.03,35.36,35.01,35.06,445801.0,28.9881,29.2612,28.9715,29.0129,445801.0
2021-09-28 10:20:00,35.06,35.08,34.87,34.94,357386.0,29.0129,29.0294,28.8557,28.9136,357386.0
2021-09-28 10:30:00,34.96,35.3,34.93,35.29,432896.0,28.9301,29.2115,28.9053,29.2032,432896.0
2021-09-28 10:40:00,35.28,35.57,35.23,35.46,388388.0,29.1949,29.4349,29.1536,29.3439,388388.0
2021-09-28 10:50:00,35.46,35.52,35.29,35.46,231683.0,29.3439,29.3936,29.2032,29.3439,231683.0
2021-09-28 11:00:00,35.47,35.52,35.14,35.2,288385.0,29.3522,29.3936,29.0791,29.1287,288385.0
2021-09-28 11:10:00,35.19,35.22,34.97,35.19,364965.0,29.1205,29.1453,28.9384,29.1205,364965.0
2021-09-28 11:20:00,35.19,35.39,35.15,35.29,222658.0,29.1205,29.286,29.0874,29.2032,222658.0
2021-09-28 11:30:00,35.29,35.33,35.1,35.19,205616.0,29.2032,29.2363,29.046,29.1205,205616.0
2021-09-28 11:40:00,35.18,35.3,35.13,35.24,172781.0,29.1122,29.2115,29.0708,29.1618,172781.0
2021-09-28 11:50:00,35.22,35.3,35.15,35.27,156911.0,29.1453,29.2115,29.0874,29.1867,156911.0
2021-09-28 12:00:00,35.26,35.27,35.15,35.16,143666.0,29.1784,29.1867,29.0874,29.0956,143666.0
2021-09-28 12:10:00,35.18,35.31,35.15,35.19,250716.0,29.1122,29.2198,29.0874,29.1205,250716.0
2021-09-28 12:20:00,35.2,35.26,35.11,35.19,125359.0,29.1287,29.1784,29.0543,29.1205,125359.0
2021-09-28 12:30:00,35.19,35.21,35.1,35.18,205348.0,29.1205,29.137,29.046,29.1122,205348.0
2021-09-28 12:40:00,35.17,35.17,35.03,35.04,206583.0,29.1039,29.1039,28.9881,28.9963,206583.0
2021-09-28 12:50:00,35.03,35.22,34.97,35.01,181280.0,28.9881,29.1453,28.9384,28.9715,181280.0
2021-09-28 13:00:00,35.0,35.23,34.99,35.18,154444.0,28.9632,29.1536,28.955,29.1122,154444.0
2021-09-28 13:10:00,35.19,35.27,35.16,35.2,129767.0,29.1205,29.1867,29.0956,29.1287,129767.0
2021-09-28 13:20:00,35.2,35.44,35.19,35.39,143869.0,29.1287,29.3274,29.1205,29.286,143869.0
2021-09-28 13:30:00,35.39,35.41,35.26,35.28,125537.0,29.286,29.3025,29.1784,29.1949,125537.0
2021-09-28 13:40:00,35.28,35.33,35.08,35.13,129797.0,29.1949,29.2363,29.0294,29.0708,129797.0
2021-09-28 13:50:00,35.12,35.17,35.05,35.16,233240.0,29.0625,29.1039,29.0046,29.0956,233240.0
2021-09-28 14:00:00,35.17,35.21,35.03,35.14,209106.0,29.1039,29.137,28.9881,29.0791,209106.0
2021-09-28 14:10:00,35.12,35.32,35.03,35.31,186242.0,29.0625,29.2281,28.9881,29.2198,186242.0
2021-09-28 14:20:00,35.32,35.49,35.3,35.49,252133.0,29.2281,29.3687,29.2115,29.3687,252133.0
2021-09-28 14:30:00,35.48,35.48,35.26,35.33,139217.0,29.3605,29.3605,29.1784,29.2363,139217.0
2021-09-28 14:40:00,35.33,35.46,35.32,35.41,126146.0,29.2363,29.3439,29.2281,29.3025,126146.0
2021-09-28 14:50:00,35.41,35.49,35.36,35.44,109383.0,29.3025,29.3687,29.2612,29.3274,109383.0
2021-09-28 15:00:00,35.43,35.56,35.39,35.54,198830.0,29.3191,29.4267,29.286,29.4101,198830.0
2021-09-28 15:10:00,35.53,35.56,35.33,35.33,201386.0,29.4018,29.4267,29.2363,29.2363,201386.0
2021-09-28 15:20:00,35.33,35.36,35.16,35.16,246935.0,29.2363,29.2612,29.0956,29.0956,246935.0
2021-09-28 15:30:00,35.16,35.27,35.11,35.14,380326.0,29.0956,29.1867,29.0543,29.0791,380326.0
2021-09-28 15:40:00,35.14,35.23,35.07,35.11,599329.0,29.0791,29.1536,29.0212,29.0543,599329.0
2021-09-28 15:50:00,35.11,35.17,34.99,35.14,793679.0,29.0543,29.1039,28.955,29.0791,793679.0
2021-09-29 09:30:00,34.99,35.19,34.54,34.85,607746.0,28.955,29.1205,28.5826,28.8391,607746.0
2021-09-29 09:40:00,34.85,34.99,34.79,34.91,331965.0,28.8391,28.955,28.7895,28.8888,331965.0
2021-09-29 09:50:00,34.91,35.08,34.82,34.97,300677.0,28.8888,29.0294,28.8143,28.9384,300677.0
2021-09-29 10:00:00,34.97,35.16,34.85,35.13,273668.0,28.9384,29.0956,28.8391,29.0708,273668.0
2021-09-29 10:10:00,35.14,35.4,35.08,35.36,234951.0,29.0791,29.2943,29.0294,29.2612,234951.0
2021-09-29 10:20:00,35.35,35.4,35.05,35.06,247651.0,29.2529,29.2943,29.0046,29.0129,247651.0
2021-09-29 10:30:00,35.07,35.07,34.86,35.07,323409.0,29.0212,29.0212,28.8474,29.0212,323409.0
2021-09-29 10:40:00,35.07,35.43,35.07,35.34,228571.0,29.0212,29.3191,29.0212,29.2446,228571.0
2021-09-29 10:50:00,35.33,35.39,35.28,35.34,165895.0,29.2363,29.286,29.1949,29.2446,165895.0
2021-09-29 11:00:00,35.36,35.49,35.3,35.39,285952.0,29.2612,29.3687,29.2115,29.286,285952.0
2021-09-29 11:10:00,35.39,35.49,35.35,35.42,169215.0,29.286,29.3687,29.2529,29.3108,169215.0
2021-09-29 11:20:00,35.43,35.51,35.4,35.45,187047.0,29.3191,29.3853,29.2943,29.3356,187047.0
2021-09-29 11:30:00,35.46,35.49,35.35,35.44,216749.0,29.3439,29.3687,29.2529,29.3274,216749.0
2021-09-29 11:40:00,35.44,35.44,35.26,35.29,160409.0,29.3274,29.3274,29.1784,29.2032,160409.0
2021-09-29 11:50:00,35.29,35.47,35.28,35.46,270206.0,29.2032,29.3522,29.1949,29.3439,270206.0
2021-09-29 12:00:00,35.47,35.55,35.43,35.53,128755.0,29.3522,29.4184,29.3191,29.4018,128755.0
2021-09-29 12:10:00,35.54,35.58,35.46,35.54,109981.0,29.4101,29.4432,29.3439,29.4101,109981.0
2021-09-29 12:20:00,35.55,35.55,35.17,35.29,147029.0,29.4184,29.4184,29.1039,29.2032,147029.0
2021-09-29 12:30:00,35.29,35.47,35.29,35.47,190170.0,29.2032,29.3522,29.2032,29.3522,190170.0
2021-09-29 12:40:00,35.47,35.58,35.42,35.57,144883.0,29.3522,29.4432,29.3108,29.4349,144883.0
2021-09-29 12:50:00,35.57,35.77,35.56,35.64,207428.0,29.4349,29.6004,29.4267,29.4929,207428.0
2021-09-29 13:00:00,35.65,35.69,35.56,35.67,154602.0,29.5011,29.5342,29.4267,29.5177,154602.0
2021-09-29 13:10:00,35.66,35.85,35.64,35.84,178221.0,29.5094,29.6666,29.4929,29.6584,178221.0
2021-09-29 13:20:00,35.84,35.89,35.76,35.77,153768.0,29.6584,29.6997,29.5922,29.6004,153768.0
2021-09-29 13:30:00,35.77,35.78,35.7,35.76,124055.0,29.6004,29.6087,29.5425,29.5922,124055.0
2021-09-29 13:40:00,35.76,35.82,35.68,35.79,252004.0,29.5922,29.6418,29.526,29.617,252004.0
2021-09-29 13:50:00,35.79,35.94,35.77,35.92,133772.0,29.617,29.7411,29.6004,29.7246,133772.0
2021-09-29 14:00:00,35.91,35.95,35.86,35.91,114341.0,29.7163,29.7494,29.6749,29.7163,114341.0
2021-09-29 14:10:00,35.92,36.04,35.91,36.0,226677.0,29.7246,29.8239,29.7163,29.7908,226677.0
2021-09-29 14:20:00,36.01,36.02,35.86,35.9,224893.0,29.799,29.8073,29.6749,29.708,224893.0
2021-09-29 14:30:00,35.91,35.94,35.86,35.9,120724.0,29.7163,29.7411,29.6749,29.708,120724.0
2021-09-29 14:40:00,35.89,35.92,35.78,35.79,178512.0,29.6997,29.7246,29.6087,29.617,178512.0
2021-09-29 14:50:00,35.8,35.89,35.8,35.87,144588.0,29.6253,29.6997,29.6253,29.6832,144588.0
2021-09-29 15:00:00,35.87,35.94,35.8,35.89,187557.0,29.6832,29.7411,29.6253,29.6997,187557.0
2021-09-29 15:10:00,35.89,36.03,35.85,36.01,246528.0,29.6997,29.8156,29.6666,29.799,246528.0
2021-09-29 15:20:00,36.01,36.03,35.81,35.84,265274.0,29.799,29.8156,29.6335,29.6584,265274.0
2021-09-29 15:30:00,35.84,35.93,35.83,35.92,290504.0,29.6584,29.7328,29.6501,29.7246,290504.0
2021-09-29 15:40:00,35.92,35.94,35.85,35.91,357909.0,29.7246,29.7411,29.6666,29.7163,357909.0
2021-09-29 15:50:00,35.91,35.91,35.74,35.75,689642.0,29.7163,29.7163,29.5756,29.5839,689642.0
2021-09-30 09:30:00,35.5,35.56,35.1,35.36,536131.0,29.377,29.4267,29.046,29.2612,536131.0
2021-09-30 09:40:00,35.36,35.58,35.18,35.28,433789.0,29.2612,29.4432,29.1122,29.1949,433789.0
2021-09-30 09:50:00,35.27,35.52,35.19,35.25,416009.0,29.1867,29.3936,29.1205,29.1701,416009.0
2021-09-30 10:00:00,35.24,35.28,34.92,35.13,329134.0,29.1618,29.1949,28.897,29.0708,329134.0
2021-09-30 10:10:00,35.14,35.27,35.05,35.17,185432.0,29.0791,29.1867,29.0046,29.1039,185432.0
2021-09-30 10:20:00,35.16,35.24,34.96,34.98,232881.0,29.0956,29.1618,28.9301,28.9467,232881.0
2021-09-30 10:30:00,34.97,35.24,34.95,35.14,312449.0,28.9384,29.1618,28.9219,29.0791,312449.0
2021-09-30 10:40:00,35.14,35.3,35.04,35.24,260203.0,29.0791,29.2115,28.9963,29.1618,260203.0
2021-09-30 10:50:00,35.24,35.34,34.94,34.98,295941.0,29.1618,29.2446,28.9136,28.9467,295941.0
2021-09-30 11:00:00,34.97,35.67,34.9,35.61,366253.0,28.9384,29.5177,28.8805,29.468,366253.0
2021-09-30 11:10:00,35.6,35.84,35.5,35.79,250726.0,29.4598,29.6584,29.377,29.617,250726.0
2021-09-30 11:20:00,35.79,35.89,35.71,35.86,195982.0,29.617,29.6997,29.5508,29.6749,195982.0
2021-09-30 11:30:00,35.85,35.91,35.47,35.61,275826.0,29.6666,29.7163,29.3522,29.468,275826.0
2021-09-30 11:40:00,35.61,35.75,35.55,35.68,242571.0,29.468,29.5839,29.4184,29.526,242571.0
2021-09-30 11:50:00,35.7,35.82,35.68,35.78,265802.0,29.5425,29.6418,29.526,29.6087,265802.0
2021-09-30 12:00:00,35.79,35.9,35.62,35.64,424929.0,29.617,29.708,29.4763,29.4929,424929.0
2021-09-30 12:10:00,35.64,35.79,35.63,35.72,329564.0,29.4929,29.617,29.4846,29.5591,329564.0
2021-09-30 12:20:00,35.72,35.87,35.68,35.8,265639.0,29.5591,29.6832,29.526,29.6253,265639.0
2021-09-30 12:30:00,35.81,35.81,35.54,35.76,717058.0,29.6335,29.6335,29.4101,29.5922,717058.0
2021-09-30 12:40:00,35.75,35.78,35.58,35.66,251050.0,29.5839,29.6087,29.4432,29.5094,251050.0
2021-09-30 12:50:00,35.65,35.66,35.43,35.5,238006.0,29.5011,29.5094,29.3191,29.377,238006.0
2021-09-30 13:00:00,35.49,35.67,35.44,35.64,142885.0,29.3687,29.5177,29.3274,29.4929,142885.0
2021-09-30 13:10:00,35.64,35.79,35.4,35.51,286689.0,29.4929,29.617,29.2943,29.3853,286689.0
2021-09-30 13:20:00,35.51,35.51,35.21,35.25,406499.0,29.3853,29.3853,29.137,29.1701,406499.0
2021-09-30 13:30:00,35.25,35.46,35.22,35.39,187111.0,29.1701,29.3439,29.1453,29.286,187111.0
2021-09-30 13:40:00,35.4,35.5,35.34,35.5,107084.0,29.2943,29.377,29.2446,29.377,107084.0
2021-09-30 13:50:00,35.51,35.56,35.43,35.49,121295.0,29.3853,29.4267,29.3191,29.3687,121295.0
2021-09-30 14:00:00,35.49,35.6,35.38,35.58,170000.0,29.3687,29.4598,29.2777,29.4432,170000.0
2021-09-30 14:10:00,35.58,35.61,35.51,35.52,120928.0,29.4432,29.468,29.3853,29.3936,120928.0
2021-09-30 14:20:00,35.52,35.58,35.48,35.57,149810.0,29.3936,29.4432,29.3605,29.4349,149810.0
2021-09-30 14:30:00,35.57,35.75,35.55,35.68,107385.0,29.4349,29.5839,29.4184,29.526,107385.0
2021-09-30 14:40:00,35.68,35.84,35.67,35.8,161705.0,29.526,29.6584,29.5177,29.6253,161705.0
2021-09-30 14:50:00,35.79,35.88,35.64,35.65,152163.0,29.617,29.6915,29.4929,29.5011,152163.0
2021-09-30 15:00:00,35.65,35.76,35.52,35.75,285279.0,29.5011,29.5922,29.3936,29.5839,285279.0
2021-09-30 15:10:00,35.76,35.88,35.73,35.76,243514.0,29.5922,29.6915,29.5673,29.5922,243514.0
2021-09-30 15:20:00,35.77,35.77,35.64,35.66,232228.0,29.6004,29.6004,29.4929,29.5094,232228.0
2021-09-30 15:30:00,35.65,35.84,35.61,35.76,252755.0,29.5011,29.6584,29.468,29.5922,252755.0
2021-09-30 15:40:00,35.76,35.79,35.66,35.72,373890.0,29.5922,29.617,29.5094,29.5591,373890.0
2021-09-30 15:50:00,35.72,35.72,35.49,35.49,1611647.0,29.5591,29.5591,29.3687,29.3687,1611647.0
2021-10-01 09:30:00,35.86,36.2,35.81,36.04,374118.0,29.6749,29.9563,29.6335,29.8239,374118.0
2021-10-01 09:40:00,36.05,36.18,35.84,35.98,358567.0,29.8321,29.9397,29.6584,29.7742,358567.0
2021-10-01 09:50:00,35.97,36.5,35.89,36.37,421602.0,29.7659,30.2045,29.6997,30.0969,421602.0
2021-10-01 10:00:00,36.37,36.91,36.34,36.75,566212.0,30.0969,30.5438,30.0721,30.4114,566212.0
2021-10-01 10:10:00,36.74,36.83,36.52,36.68,492550.0,30.4031,30.4776,30.2211,30.3535,492550.0
2021-10-01 10:20:00,36.69,36.8,36.43,36.56,340609.0,30.3618,30.4528,30.1466,30.2542,340609.0
2021-10-01 10:30:00,36.51,36.59,36.2,36.21,313087.0,30.2128,30.279,29.9563,29.9645,313087.0
2021-10-01 10:40:00,36.2,36.33,36.06,36.1,280812.0,29.9563,30.0638,29.8404,29.8735,280812.0
2021-10-01 10:50:00,36.1,36.23,35.93,36.21,465262.0,29.8735,29.9811,29.7328,29.9645,465262.0
2021-10-01 11:00:00,36.22,36.38,36.01,36.01,277515.0,29.9728,30.1052,29.799,29.799,277515.0
2021-10-01 11:10:00,36.01,36.21,35.86,36.16,262219.0,29.799,29.9645,29.6749,29.9232,262219.0
2021-10-01 11:20:00,36.18,36.28,36.13,36.18,228819.0,29.9397,30.0225,29.8983,29.9397,228819.0
2021-10-01 11:30:00,36.19,36.47,36.18,36.41,291503.0,29.948,30.1797,29.9397,30.13,291503.0
2021-10-01 11:40:00,36.41,36.47,36.36,36.42,151654.0,30.13,30.1797,30.0887,30.1383,151654.0
2021-10-01 11:50:00,36.42,36.63,36.39,36.46,243490.0,30.1383,30.3121,30.1135,30.1714,243490.0
2021-10-01 12:00:00,36.47,36.62,36.41,36.53,112575.0,30.1797,30.3038,30.13,30.2294,112575.0
2021-10-01 12:10:00,36.54,36.73,36.48,36.67,245934.0,30.2376,30.3949,30.188,30.3452,245934.0
2021-10-01 12:20:00,36.67,36.81,36.67,36.77,228784.0,30.3452,30.4611,30.3452,30.428,228784.0
2021-10-01 12:30:00,36.77,36.92,36.72,36.91,291293.0,30.428,30.5521,30.3866,30.5438,291293.0
2021-10-01 12:40:00,36.92,36.96,36.86,36.93,372771.0,30.5521,30.5852,30.5024,30.5604,372771.0
2021-10-01 12:50:00,36.93,37.07,36.9,37.05,388832.0,30.5604,30.6762,30.5355,30.6597,388832.0
2021-10-01 13:00:00,37.06,37.07,36.91,37.05,305350.0,30.6679,30.6762,30.5438,30.6597,305350.0
2021-10-01 13:10:00,37.05,37.08,36.93,36.97,225080.0,30.6597,30.6845,30.5604,30.5935,225080.0
2021-10-01 13:20:00,36.97,37.09,36.9,37.05,269611.0,30.5935,30.6928,30.5355,30.6597,269611.0
2021-10-01 13:30:00,37.05,37.17,36.99,37.07,251932.0,30.6597,30.759,30.61,30.6762,251932.0
2021-10-01 13:40:00,37.07,37.1,36.96,37.05,207243.0,30.6762,30.701,30.5852,30.6597,207243.0
2021-10-01 13:50:00,37.04,37.05,36.91,36.94,160784.0,30.6514,30.6597,30.5438,30.5686,160784.0
2021-10-01 14:00:00,36.95,37.15,36.94,37.1,190752.0,30.5769,30.7424,30.5686,30.701,190752.0
2021-10-01 14:10:00,37.11,37.11,37.01,37.02,131536.0,30.7093,30.7093,30.6266,30.6348,131536.0
2021-10-01 14:20:00,37.02,37.14,37.01,37.11,177058.0,30.6348,30.7341,30.6266,30.7093,177058.0
2021-10-01 14:30:00,37.11,37.11,37.0,37.03,151394.0,30.7093,30.7093,30.6183,30.6431,151394.0
2021-10-01 14:40:00,37.03,37.06,36.94,36.96,100328.0,30.6431,30.6679,30.5686,30.5852,100328.0
2021-10-01 14:50:00,36.96,36.99,36.83,36.91,197160.0,30.5852,30.61,30.4776,30.5438,197160.0
2021-10-01 15:00:00,36.91,36.96,36.89,36.94,114129.0,30.5438,30.5852,30.5273,30.5686,114129.0
2021-10-01 15:10:00,36.93,36.96,36.82,36.85,154623.0,30.5604,30.5852,30.4693,30.4942,154623.0
2021-10-01 15:20:00,36.86,36.94,36.81,36.88,206139.0,30.5024,30.5686,30.4611,30.519,206139.0
2021-10-01 15:30:00,36.87,36.97,36.8,36.89,274403.0,30.5107,30.5935,30.4528,30.5273,274403.0
2021-10-01 15:40:00,36.89,36.99,36.83,36.84,292705.0,30.5273,30.61,30.4776,30.4859,292705.0
2021-10-01 15:50:00,36.84,36.91,36.78,36.8,779605.0,30.4859,30.5438,30.4362,30.4528,779605.0
2021-10-04 09:30:00,37.5,38.0,37.44,37.65,884358.0,31.032,31.4458,30.9824,31.1562,884358.0
2021-10-04 09:40:00,37.66,38.36,37.63,38.24,796588.0,31.1645,31.7437,31.1396,31.6444,796588.0
2021-10-04 09:50:00,38.23,38.47,38.02,38.37,642081.0,31.6361,31.8347,31.4624,31.752,642081.0
2021-10-04 10:00:00,38.35,38.53,38.06,38.53,605267.0,31.7354,31.8844,31.4955,31.8844,605267.0
2021-10-04 10:10:00,38.53,38.6,38.1,38.16,557239.0,31.8844,31.9423,31.5286,31.5782,557239.0
2021-10-04 10:20:00,38.17,38.29,38.06,38.23,427349.0,31.5865,31.6858,31.4955,31.6361,427349.0
2021-10-04 10:30:00,38.23,38.57,38.12,38.23,434541.0,31.6361,31.9175,31.5451,31.6361,434541.0
2021-10-04 10:40:00,38.22,38.73,38.19,38.66,464133.0,31.6279,32.0499,31.603,31.992,464133.0
2021-10-04 10:50:00,38.65,38.93,38.37,38.9,550373.0,31.9837,32.2154,31.752,32.1906,550373.0
2021-10-04 11:00:00,38.89,38.92,38.66,38.9,430232.0,32.1823,32.2071,31.992,32.1906,430232.0
2021-10-04 11:10:00,38.91,39.29,38.89,39.17,641107.0,32.1989,32.5133,32.1823,32.414,641107.0
2021-10-04 11:20:00,39.16,39.25,38.93,39.09,618517.0,32.4057,32.4802,32.2154,32.3478,618517.0
2021-10-04 11:30:00,39.09,39.19,38.91,38.97,586178.0,32.3478,32.4306,32.1989,32.2485,586178.0
2021-10-04 11:40:00,38.97,39.02,38.81,38.82,401042.0,32.2485,32.2899,32.1161,32.1244,401042.0
2021-10-04 11:50:00,38.82,39.06,38.75,39.01,380956.0,32.1244,32.323,32.0664,32.2816,380956.0
2021-10-04 12:00:00,39.01,39.03,38.82,38.87,326455.0,32.2816,32.2982,32.1244,32.1658,326455.0
2021-10-04 12:10:00,38.88,39.0,38.79,39.0,272572.0,32.174,32.2733,32.0995,32.2733,272572.0
2021-10-04 12:20:00,39.0,39.12,38.94,39.1,361029.0,32.2733,32.3726,32.2237,32.3561,361029.0
2021-10-04 12:30:00,39.1,39.16,38.85,38.88,406235.0,32.3561,32.4057,32.1492,32.174,406235.0
2021-10-04 12:40:00,38.87,39.0,38.74,39.0,333648.0,32.1658,32.2733,32.0582,32.2733,333648.0
2021-10-04 12:50:00,38.99,39.04,38.89,38.98,266584.0,32.2651,32.3064,32.1823,32.2568,266584.0
2021-10-04 13:00:00,38.98,39.11,38.83,39.08,276587.0,32.2568,32.3644,32.1327,32.3395,276587.0
2021-10-04 13:10:00,39.09,39.26,39.08,39.2,307844.0,32.3478,32.4885,32.3395,32.4388,307844.0
2021-10-04 13:20:00,39.2,39.24,39.08,39.09,240184.0,32.4388,32.4719,32.3395,32.3478,240184.0
2021-10-04 13:30:00,39.09,39.19,38.99,39.16,299730.0,32.3478,32.4306,32.2651,32.4057,299730.0
2021-10-04 13:40:00,39.16,39.25,39.1,39.24,269031.0,32.4057,32.4802,32.3561,32.4719,269031.0
2021-10-04 13:50:00,39.25,39.29,39.13,39.29,157935.0,32.4802,32.5133,32.3809,32.5133,157935.0
2021-10-04 14:00:00,39.28,39.38,39.19,39.35,363367.0,32.505,32.5878,32.4306,32.563,363367.0
2021-10-04 14:10:00,39.35,39.4,39.11,39.28,397753.0,32.563,32.6043,32.3644,32.505,397753.0
2021-10-04 14:20:00,39.29,39.38,39.14,39.18,238036.0,32.5133,32.5878,32.3892,32.4223,238036.0
2021-10-04 14:30:00,39.18,39.18,38.93,39.01,307091.0,32.4223,32.4223,32.2154,32.2816,307091.0
2021-10-04 14:40:00,39.0,39.03,38.89,38.98,189165.0,32.2733,32.2982,32.1823,32.2568,189165.0
2021-10-04 14:50:00,38.98,39.05,38.84,38.9,265377.0,32.2568,32.3147,32.1409,32.1906,265377.0
2021-10-04 15:00:00,38.91,38.93,38.81,38.89,237323.0,32.1989,32.2154,32.1161,32.1823,237323.0
2021-10-04 15:10:00,38.89,38.9,38.71,38.8,254487.0,32.1823,32.1906,32.0333,32.1078,254487.0
2021-10-04 15:20:00,38.8,38.83,38.7,38.74,261679.0,32.1078,32.1327,32.0251,32.0582,261679.0
2021-10-04 15:30:00,38.74,38.91,38.73,38.79,260469.0,32.0582,32.1989,32.0499,32.0995,260469.0
2021-10-04 15:40:00,38.79,38.93,38.78,38.84,428159.0,32.0995,32.2154,32.0913,32.1409,428159.0
2021-10-04 15:50:00,38.83,38.83,38.6,38.76,995733.0,32.1327,32.1327,31.9423,32.0747,995733.0
2021-10-05 09:30:00,39.32,39.59,38.83,39.58,809736.0,32.5381,32.7616,32.1327,32.7533,809736.0
2021-10-05 09:40:00,39.59,39.91,39.54,39.74,620359.0,32.7616,33.0264,32.7202,32.8857,620359.0
2021-10-05 09:50:00,39.74,39.97,39.71,39.73,460571.0,32.8857,33.076,32.8609,32.8774,460571.0
2021-10-05 10:00:00,39.73,39.91,39.71,39.81,399595.0,32.8774,33.0264,32.8609,32.9436,399595.0
2021-10-05 10:10:00,39.83,40.0,39.82,39.89,340139.0,32.9602,33.1009,32.9519,33.0098,340139.0
2021-10-05 10:20:00,39.89,40.11,39.86,40.09,724321.0,33.0098,33.1919,32.985,33.1753,724321.0
2021-10-05 10:30:00,40.1,40.12,39.86,39.98,325469.0,33.1836,33.2002,32.985,33.0843,325469.0
2021-10-05 10:40:00,39.98,40.08,39.97,40.05,216845.0,33.0843,33.1671,33.076,33.1422,216845.0
2021-10-05 10:50:00,40.05,40.13,39.69,39.73,487977.0,33.1422,33.2084,32.8443,32.8774,487977.0
2021-10-05 11:00:00,39.73,39.96,39.72,39.84,212608.0,32.8774,33.0677,32.8691,32.9684,212608.0
2021-10-05 11:10:00,39.84,39.97,39.77,39.83,241319.0,32.9684,33.076,32.9105,32.9602,241319.0
2021-10-05 11:20:00,39.83,39.89,39.71,39.84,130022.0,32.9602,33.0098,32.8609,32.9684,130022.0
2021-10-05 11:30:00,39.83,39.84,39.67,39.72,218236.0,32.9602,32.9684,32.8278,32.8691,218236.0
2021-10-05 11:40:00,39.72,39.72,39.49,39.5,385046.0,32.8691,32.8691,32.6788,32.6871,385046.0
2021-10-05 11:50:00,39.49,39.73,39.49,39.72,230489.0,32.6788,32.8774,32.6788,32.8691,230489.0
2021-10-05 12:00:00,39.7,39.7,39.5,39.51,278172.0,32.8526,32.8526,32.6871,32.6954,278172.0
2021-10-05 12:10:00,39.5,39.53,39.16,39.17,464070.0,32.6871,32.7119,32.4057,32.414,464070.0
2021-10-05 12:20:00,39.18,39.2,38.82,39.08,556342.0,32.4223,32.4388,32.1244,32.3395,556342.0
2021-10-05 12:30:00,39.08,39.16,39.05,39.14,217957.0,32.3395,32.4057,32.3147,32.3892,217957.0
2021-10-05 12:40:00,39.15,39.35,39.14,39.27,282449.0,32.3975,32.563,32.3892,32.4968,282449.0
2021-10-05 12:50:00,39.26,39.7,39.23,39.69,659755.0,32.4885,32.8526,32.4637,32.8443,659755.0
2021-10-05 13:00:00,39.69,39.77,39.5,39.73,641908.0,32.8443,32.9105,32.6871,32.8774,641908.0
2021-10-05 13:10:00,39.73,39.83,39.59,39.61,307222.0,32.8774,32.9602,32.7616,32.7781,307222.0
2021-10-05 13:20:00,39.61,39.72,39.6,39.67,188567.0,32.7781,32.8691,32.7698,32.8278,188567.0
2021-10-05 13:30:00,39.66,39.67,39.47,39.55,258396.0,32.8195,32.8278,32.6623,32.7285,258396.0
2021-10-05 13:40:00,39.55,39.69,39.54,39.63,217081.0,32.7285,32.8443,32.7202,32.7947,217081.0
2021-10-05 13:50:00,39.63,39.8,39.58,39.79,165331.0,32.7947,32.9353,32.7533,32.9271,165331.0
2021-10-05 14:00:00,39.8,39.89,39.73,39.81,213164.0,32.9353,33.0098,32.8774,32.9436,213164.0
2021-10-05 14:10:00,39.8,39.83,39.69,39.7,150180.0,32.9353,32.9602,32.8443,32.8526,150180.0
2021-10-05 14:20:00,39.7,39.7,39.51,39.62,181097.0,32.8526,32.8526,32.6954,32.7864,181097.0
2021-10-05 14:30:00,39.62,39.71,39.58,39.66,194396.0,32.7864,32.8609,32.7533,32.8195,194396.0
2021-10-05 14:40:00,39.65,39.74,39.62,39.71,123346.0,32.8112,32.8857,32.7864,32.8609,123346.0
2021-10-05 14:50:00,39.71,39.9,39.7,39.88,345404.0,32.8609,33.0181,32.8526,33.0015,345404.0
2021-10-05 15:00:00,39.87,40.13,39.86,40.08,476155.0,32.9933,33.2084,32.985,33.1671,476155.0
2021-10-05 15:10:00,40.08,40.18,39.87,39.89,392243.0,33.1671,33.2498,32.9933,33.0098,392243.0
2021-10-05 15:20:00,39.89,40.03,39.86,40.02,241720.0,33.0098,33.1257,32.985,33.1174,241720.0
2021-10-05 15:30:00,40.02,40.17,39.99,40.13,338356.0,33.1174,33.2415,33.0926,33.2084,338356.0
2021-10-05 15:40:00,40.13,40.25,40.06,40.1,608293.0,33.2084,33.3077,33.1505,33.1836,608293.0
2021-10-05 15:50:00,40.11,40.15,40.03,40.07,1372297.0,33.1919,33.225,33.1257,33.1588,1372297.0
2021-10-06 09:30:00,39.02,39.78,39.0,39.59,854386.0,32.2899,32.9188,32.2733,32.7616,854386.0
2021-10-06 09:40:00,39.59,39.67,38.82,38.87,747492.0,32.7616,32.8278,32.1244,32.1658,747492.0
2021-10-06 09:50:00,38.85,38.89,38.24,38.31,1029620.0,32.1492,32.1823,31.6444,31.7023,1029620.0
2021-10-06 10:00:00,38.31,38.31,38.04,38.14,670490.0,31.7023,31.7023,31.4789,31.5617,670490.0
2021-10-06 10:10:00,38.14,38.41,38.04,38.12,591904.0,31.5617,31.7851,31.4789,31.5451,591904.0
2021-10-06 10:20:00,38.11,38.41,38.09,38.2,328635.0,31.5368,31.7851,31.5203,31.6113,328635.0
2021-10-06 10:30:00,38.19,38.47,38.11,38.27,621247.0,31.603,31.8347,31.5368,31.6692,621247.0
2021-10-06 10:40:00,38.27,38.32,38.06,38.13,362302.0,31.6692,31.7106,31.4955,31.5534,362302.0
2021-10-06 10:50:00,38.15,38.5,38.13,38.47,478572.0,31.5699,31.8596,31.5534,31.8347,478572.0
2021-10-06 11:00:00,38.48,38.87,38.47,38.75,511308.0,31.843,32.1658,31.8347,32.0664,511308.0
2021-10-06 11:10:00,38.75,38.79,38.53,38.75,454837.0,32.0664,32.0995,31.8844,32.0664,454837.0
2021-10-06 11:20:00,38.75,38.77,38.67,38.76,286637.0,32.0664,32.083,32.0002,32.0747,286637.0
2021-10-06 11:30:00,38.76,38.81,38.61,38.76,307695.0,32.0747,32.1161,31.9506,32.0747,307695.0
2021-10-06 11:40:00,38.76,38.79,38.58,38.73,340422.0,32.0747,32.0995,31.9258,32.0499,340422.0
2021-10-06 11:50:00,38.75,39.07,38.73,39.01,452042.0,32.0664,32.3313,32.0499,32.2816,452042.0
2021-10-06 12:00:00,39.01,39.03,38.68,38.73,293612.0,32.2816,32.2982,32.0085,32.0499,293612.0
2021-10-06 12:10:00,38.73,38.76,38.46,38.46,258251.0,32.0499,32.0747,31.8265,31.8265,258251.0
2021-10-06 12:20:00,38.46,38.46,38.3,38.4,269035.0,31.8265,31.8265,31.6941,31.7768,269035.0
2021-10-06 12:30:00,38.4,38.58,38.35,38.52,356142.0,31.7768,31.9258,31.7354,31.8761,356142.0
2021-10-06 12:40:00,38.52,38.7,38.51,38.61,180130.0,31.8761,32.0251,31.8678,31.9506,180130.0
2021-10-06 12:50:00,38.62,38.84,38.62,38.81,263183.0,31.9589,32.1409,31.9589,32.1161,263183.0
2021-10-06 13:00:00,38.82,38.85,38.58,38.6,261303.0,32.1244,32.1492,31.9258,31.9423,261303.0
2021-10-06 13:10:00,38.6,38.67,38.54,38.66,166133.0,31.9423,32.0002,31.8927,31.992,166133.0
2021-10-06 13:20:00,38.67,38.72,38.53,38.72,140177.0,32.0002,32.0416,31.8844,32.0416,140177.0
2021-10-06 13:30:00,38.72,38.88,38.71,38.84,185010.0,32.0416,32.174,32.0333,32.1409,185010.0
2021-10-06 13:40:00,38.85,38.93,38.79,38.8,138071.0,32.1492,32.2154,32.0995,32.1078,138071.0
2021-10-06 13:50:00,38.82,38.83,38.55,38.69,186244.0,32.1244,32.1327,31.9009,32.0168,186244.0
2021-10-06 14:00:00,38.71,38.93,38.68,38.93,200927.0,32.0333,32.2154,32.0085,32.2154,200927.0
2021-10-06 14:10:00,38.91,38.97,38.68,38.74,190816.0,32.1989,32.2485,32.0085,32.0582,190816.0
2021-10-06 14:20:00,38.75,38.92,38.74,38.89,141930.0,32.0664,32.2071,32.0582,32.1823,141930.0
2021-10-06 14:30:00,38.88,38.91,38.74,38.8,203657.0,32.174,32.1989,32.0582,32.1078,203657.0
2021-10-06 14:40:00,38.8,38.86,38.77,38.8,134036.0,32.1078,32.1575,32.083,32.1078,134036.0
2021-10-06 14:50:00,38.79,38.83,38.67,38.68,187545.0,32.0995,32.1327,32.0002,32.0085,187545.0
2021-10-06 15:00:00,38.68,38.83,38.68,38.77,147187.0,32.0085,32.1327,32.0085,32.083,147187.0
2021-10-06 15:10:00,38.77,38.81,38.64,38.71,146224.0,32.083,32.1161,31.9754,32.0333,146224.0
2021-10-06 15:20:00,38.71,38.84,38.67,38.7,170397.0,32.0333,32.1409,32.0002,32.0251,170397.0
2021-10-06 15:30:00,38.7,38.71,38.53,38.63,290371.0,32.0251,32.0333,31.8844,31.9671,290371.0
2021-10-06 15:40:00,38.64,38.64,38.52,38.55,337027.0,31.9754,31.9754,31.8761,31.9009,337027.0
2021-10-06 15:50:00,38.55,38.69,38.54,38.68,898841.0,31.9009,32.0168,31.8927,32.0085,898841.0
2021-10-07 09:30:00,38.81,38.98,38.23,38.57,715535.0,32.1161,32.2568,31.6361,31.9175,715535.0
2021-10-07 09:40:00,38.6,38.67,38.11,38.19,479160.0,31.9423,32.0002,31.5368,31.603,479160.0
2021-10-07 09:50:00,38.19,38.33,37.84,37.87,584525.0,31.603,31.7189,31.3134,31.3382,584525.0
2021-10-07 10:00:00,37.87,38.02,37.51,37.55,533080.0,31.3382,31.4624,31.0403,31.0734,533080.0
2021-10-07 10:10:00,37.56,37.89,37.52,37.86,397055.0,31.0817,31.3548,31.0486,31.33,397055.0
2021-10-07 10:20:00,37.86,38.26,37.81,38.15,399739.0,31.33,31.661,31.2886,31.5699,399739.0
2021-10-07 10:30:00,38.14,38.15,37.84,37.89,415948.0,31.5617,31.5699,31.3134,31.3548,415948.0
2021-10-07 10:40:00,37.89,38.16,37.88,38.13,272220.0,31.3548,31.5782,31.3465,31.5534,272220.0
2021-10-07 10:50:00,38.12,38.22,38.06,38.09,208103.0,31.5451,31.6279,31.4955,31.5203,208103.0
2021-10-07 11:00:00,38.09,38.37,37.97,38.37,285147.0,31.5203,31.752,31.421,31.752,285147.0
2021-10-07 11:10:00,38.36,38.37,38.15,38.3,324801.0,31.7437,31.752,31.5699,31.6941,324801.0
2021-10-07 11:20:00,38.3,38.49,38.29,38.48,230295.0,31.6941,31.8513,31.6858,31.843,230295.0
2021-10-07 11:30:00,38.49,38.61,38.43,38.43,322477.0,31.8513,31.9506,31.8016,31.8016,322477.0
2021-10-07 11:40:00,38.44,38.54,38.38,38.45,165892.0,31.8099,31.8927,31.7603,31.8182,165892.0
2021-10-07 11:50:00,38.45,38.54,38.34,38.47,262574.0,31.8182,31.8927,31.7272,31.8347,262574.0
2021-10-07 12:00:00,38.47,38.63,38.46,38.52,244783.0,31.8347,31.9671,31.8265,31.8761,244783.0
2021-10-07 12:10:00,38.51,38.51,38.37,38.46,143280.0,31.8678,31.8678,31.752,31.8265,143280.0
2021-10-07 12:20:00,38.46,38.55,38.38,38.48,336349.0,31.8265,31.9009,31.7603,31.843,336349.0
2021-10-07 12:30:00,38.48,38.53,38.41,38.44,155138.0,31.843,31.8844,31.7851,31.8099,155138.0
2021-10-07 12:40:00,38.43,38.57,38.4,38.41,153266.0,31.8016,31.9175,31.7768,31.7851,153266.0
2021-10-07 12:50:00,38.42,38.55,38.35,38.46,383652.0,31.7934,31.9009,31.7354,31.8265,383652.0
2021-10-07 13:00:00,38.45,38.63,38.42,38.62,200585.0,31.8182,31.9671,31.7934,31.9589,200585.0
2021-10-07 13:10:00,38.62,38.7,38.55,38.58,150948.0,31.9589,32.0251,31.9009,31.9258,150948.0
2021-10-07 13:20:00,38.58,38.65,38.53,38.65,98719.0,31.9258,31.9837,31.8844,31.9837,98719.0
2021-10-07 13:30:00,38.64,38.7,38.59,38.68,145014.0,31.9754,32.0251,31.934,32.0085,145014.0
2021-10-07 13:40:00,38.68,38.68,38.58,38.64,95319.0,32.0085,32.0085,31.9258,31.9754,95319.0
2021-10-07 13:50:00,38.64,38.64,38.53,38.55,117418.0,31.9754,31.9754,31.8844,31.9009,117418.0
2021-10-07 14:00:00,38.55,38.56,38.48,38.48,148446.0,31.9009,31.9092,31.843,31.843,148446.0
2021-10-07 14:10:00,38.48,38.68,38.45,38.61,203206.0,31.843,32.0085,31.8182,31.9506,203206.0
2021-10-07 14:20:00,38.6,38.69,38.58,38.67,184994.0,31.9423,32.0168,31.9258,32.0002,184994.0
2021-10-07 14:30:00,38.66,38.77,38.65,38.75,203817.0,31.992,32.083,31.9837,32.0664,203817.0
2021-10-07 14:40:00,38.75,38.75,38.62,38.66,129151.0,32.0664,32.0664,31.9589,31.992,129151.0
2021-10-07 14:50:00,38.66,38.67,38.51,38.52,200394.0,31.992,32.0002,31.8678,31.8761,200394.0
2021-10-07 15:00:00,38.52,38.66,38.47,38.66,160839.0,31.8761,31.992,31.8347,31.992,160839.0
2021-10-07 15:10:00,38.66,38.75,38.63,38.66,159970.0,31.992,32.0664,31.9671,31.992,159970.0
2021-10-07 15:20:00,38.67,38.67,38.52,38.54,188507.0,32.0002,32.0002,31.8761,31.8927,188507.0
2021-10-07 15:30:00,38.54,38.54,38.44,38.45,294781.0,31.8927,31.8927,31.8099,31.8182,294781.0
2021-10-07 15:40:00,38.45,38.55,38.37,38.55,508927.0,31.8182,31.9009,31.752,31.9009,508927.0
2021-10-07 15:50:00,38.53,38.54,38.33,38.41,1076338.0,31.8844,31.8927,31.7189,31.7851,1076338.0
2021-10-08 09:30:00,39.0,39.37,38.84,39.04,454109.0,32.2733,32.5795,32.1409,32.3064,454109.0
2021-10-08 09:40:00,39.04,39.23,39.01,39.15,286732.0,32.3064,32.4637,32.2816,32.3975,286732.0
2021-10-08 09:50:00,39.14,39.26,38.86,39.07,341554.0,32.3892,32.4885,32.1575,32.3313,341554.0
2021-10-08 10:00:00,39.05,39.31,39.05,39.3,337315.0,32.3147,32.5299,32.3147,32.5216,337315.0
2021-10-08 10:10:00,39.3,39.63,39.18,39.59,381794.0,32.5216,32.7947,32.4223,32.7616,381794.0
2021-10-08 10:20:00,39.59,39.87,39.53,39.86,401711.0,32.7616,32.9933,32.7119,32.985,401711.0
2021-10-08 10:30:00,39.86,39.94,39.69,39.73,257011.0,32.985,33.0512,32.8443,32.8774,257011.0
2021-10-08 10:40:00,39.72,39.8,39.55,39.62,227856.0,32.8691,32.9353,32.7285,32.7864,227856.0
2021-10-08 10:50:00,39.62,39.66,39.49,39.56,221732.0,32.7864,32.8195,32.6788,32.7367,221732.0
2021-10-08 11:00:00,39.56,39.71,39.52,39.7,161345.0,32.7367,32.8609,32.7036,32.8526,161345.0
2021-10-08 11:10:00,39.71,39.74,39.55,39.58,135342.0,32.8609,32.8857,32.7285,32.7533,135342.0
2021-10-08 11:20:00,39.58,39.68,39.55,39.67,150505.0,32.7533,32.836,32.7285,32.8278,150505.0
2021-10-08 11:30:00,39.66,39.73,39.39,39.48,214301.0,32.8195,32.8774,32.5961,32.6705,214301.0
2021-10-08 11:40:00,39.48,39.51,39.39,39.42,110372.0,32.6705,32.6954,32.5961,32.6209,110372.0
2021-10-08 11:50:00,39.43,39.49,39.35,39.35,148719.0,32.6292,32.6788,32.563,32.563,148719.0
2021-10-08 12:00:00,39.36,39.36,39.22,39.22,167839.0,32.5712,32.5712,32.4554,32.4554,167839.0
2021-10-08 12:10:00,39.22,39.27,38.99,38.99,204450.0,32.4554,32.4968,32.2651,32.2651,204450.0
2021-10-08 12:20:00,39.0,39.01,38.82,38.92,390229.0,32.2733,32.2816,32.1244,32.2071,390229.0
2021-10-08 12:30:00,38.92,39.06,38.91,39.06,302841.0,32.2071,32.323,32.1989,32.323,302841.0
2021-10-08 12:40:00,39.08,39.18,39.03,39.18,165834.0,32.3395,32.4223,32.2982,32.4223,165834.0
2021-10-08 12:50:00,39.18,39.24,39.16,39.21,205418.0,32.4223,32.4719,32.4057,32.4471,205418.0
2021-10-08 13:00:00,39.21,39.38,39.2,39.34,292633.0,32.4471,32.5878,32.4388,32.5547,292633.0
2021-10-08 13:10:00,39.34,39.42,39.27,39.33,300483.0,32.5547,32.6209,32.4968,32.5464,300483.0
2021-10-08 13:20:00,39.33,39.43,39.26,39.28,124264.0,32.5464,32.6292,32.4885,32.505,124264.0
2021-10-08 13:30:00,39.27,39.39,39.22,39.37,128903.0,32.4968,32.5961,32.4554,32.5795,128903.0
2021-10-08 13:40:00,39.38,39.46,39.37,39.45,105141.0,32.5878,32.654,32.5795,32.6457,105141.0
2021-10-08 13:50:00,39.45,39.59,39.44,39.53,146842.0,32.6457,32.7616,32.6374,32.7119,146842.0
2021-10-08 14:00:00,39.53,39.65,39.52,39.6,140148.0,32.7119,32.8112,32.7036,32.7698,140148.0
2021-10-08 14:10:00,39.6,39.76,39.58,39.73,209389.0,32.7698,32.9022,32.7533,32.8774,209389.0
2021-10-08 14:20:00,39.73,39.83,39.69,39.82,211249.0,32.8774,32.9602,32.8443,32.9519,211249.0
2021-10-08 14:30:00,39.82,39.87,39.73,39.74,167877.0,32.9519,32.9933,32.8774,32.8857,167877.0
2021-10-08 14:40:00,39.74,39.75,39.69,39.74,163261.0,32.8857,32.894,32.8443,32.8857,163261.0
2021-10-08 14:50:00,39.73,39.86,39.72,39.8,125204.0,32.8774,32.985,32.8691,32.9353,125204.0
2021-10-08 15:00:00,39.82,39.87,39.8,39.82,113294.0,32.9519,32.9933,32.9353,32.9519,113294.0
2021-10-08 15:10:00,39.81,39.9,39.81,39.89,113692.0,32.9436,33.0181,32.9436,33.0098,113692.0
2021-10-08 15:20:00,39.89,39.96,39.86,39.92,196124.0,33.0098,33.0677,32.985,33.0346,196124.0
2021-10-08 15:30:00,39.92,39.97,39.86,39.89,289659.0,33.0346,33.076,32.985,33.0098,289659.0
2021-10-08 15:40:00,39.88,39.95,39.85,39.88,313456.0,33.0015,33.0595,32.9767,33.0015,313456.0
2021-10-08 15:50:00,39.87,39.96,39.84,39.86,634315.0,32.9933,33.0677,32.9684,32.985,634315.0
2021-10-11 09:30:00,40.66,40.87,39.77,40.09,946715.0,33.647,33.8208,32.9105,33.1753,946715.0
2021-10-11 09:40:00,40.09,40.29,39.88,40.11,431470.0,33.1753,33.3408,33.0015,33.1919,431470.0
2021-10-11 09:50:00,40.09,40.16,39.78,39.8,400742.0,33.1753,33.2333,32.9188,32.9353,400742.0
2021-10-11 10:00:00,39.8,39.95,39.64,39.79,517161.0,32.9353,33.0595,32.8029,32.9271,517161.0
2021-10-11 10:10:00,39.78,39.88,39.54,39.84,394264.0,32.9188,33.0015,32.7202,32.9684,394264.0
2021-10-11 10:20:00,39.84,40.15,39.73,40.12,355938.0,32.9684,33.225,32.8774,33.2002,355938.0
2021-10-11 10:30:00,40.12,40.34,40.04,40.3,290064.0,33.2002,33.3822,33.134,33.3491,290064.0
2021-10-11 10:40:00,40.3,40.32,40.06,40.09,244605.0,33.3491,33.3657,33.1505,33.1753,244605.0
2021-10-11 10:50:00,40.09,40.3,40.08,40.12,274548.0,33.1753,33.3491,33.1671,33.2002,274548.0
2021-10-11 11:00:00,40.13,40.32,40.1,40.31,171737.0,33.2084,33.3657,33.1836,33.3574,171737.0
2021-10-11 11:10:00,40.3,40.35,40.2,40.21,153572.0,33.3491,33.3905,33.2664,33.2746,153572.0
2021-10-11 11:20:00,40.21,40.28,40.14,40.27,147471.0,33.2746,33.3326,33.2167,33.3243,147471.0
2021-10-11 11:30:00,40.27,40.27,40.14,40.18,110109.0,33.3243,33.3243,33.2167,33.2498,110109.0
2021-10-11 11:40:00,40.18,40.26,40.13,40.2,96594.0,33.2498,33.316,33.2084,33.2664,96594.0
2021-10-11 11:50:00,40.23,40.26,40.12,40.2,174125.0,33.2912,33.316,33.2002,33.2664,174125.0
2021-10-11 12:00:00,40.2,40.25,40.09,40.11,141902.0,33.2664,33.3077,33.1753,33.1919,141902.0
2021-10-11 12:10:00,40.11,40.12,39.89,39.91,120728.0,33.1919,33.2002,33.0098,33.0264,120728.0
2021-10-11 12:20:00,39.91,40.02,39.91,39.98,102388.0,33.0264,33.1174,33.0264,33.0843,102388.0
2021-10-11 12:30:00,39.98,40.0,39.71,39.75,99258.0,33.0843,33.1009,32.8609,32.894,99258.0
2021-10-11 12:40:00,39.76,39.76,39.61,39.64,148689.0,32.9022,32.9022,32.7781,32.8029,148689.0
2021-10-11 12:50:00,39.64,39.69,39.5,39.57,129576.0,32.8029,32.8443,32.6871,32.745,129576.0
2021-10-11 13:00:00,39.58,39.58,39.37,39.42,187209.0,32.7533,32.7533,32.5795,32.6209,187209.0
2021-10-11 13:10:00,39.42,39.58,39.41,39.43,121373.0,32.6209,32.7533,32.6126,32.6292,121373.0
2021-10-11 13:20:00,39.43,39.45,39.25,39.31,131336.0,32.6292,32.6457,32.4802,32.5299,131336.0
2021-10-11 13:30:00,39.32,39.53,39.31,39.47,178772.0,32.5381,32.7119,32.5299,32.6623,178772.0
2021-10-11 13:40:00,39.46,39.5,39.34,39.42,74305.0,32.654,32.6871,32.5547,32.6209,74305.0
2021-10-11 13:50:00,39.41,39.49,39.36,39.45,91570.0,32.6126,32.6788,32.5712,32.6457,91570.0
2021-10-11 14:00:00,39.45,39.52,39.38,39.44,114509.0,32.6457,32.7036,32.5878,32.6374,114509.0
2021-10-11 14:10:00,39.44,39.52,39.42,39.42,113016.0,32.6374,32.7036,32.6209,32.6209,113016.0
2021-10-11 14:20:00,39.42,39.44,39.27,39.32,80104.0,32.6209,32.6374,32.4968,32.5381,80104.0
2021-10-11 14:30:00,39.32,39.4,39.31,39.38,78852.0,32.5381,32.6043,32.5299,32.5878,78852.0
2021-10-11 14:40:00,39.38,39.59,39.35,39.59,134477.0,32.5878,32.7616,32.563,32.7616,134477.0
2021-10-11 14:50:00,39.59,39.66,39.51,39.57,198846.0,32.7616,32.8195,32.6954,32.745,198846.0
2021-10-11 15:00:00,39.56,39.7,39.53,39.66,132448.0,32.7367,32.8526,32.7119,32.8195,132448.0
2021-10-11 15:10:00,39.65,39.67,39.61,39.64,72574.0,32.8112,32.8278,32.7781,32.8029,72574.0
2021-10-11 15:20:00,39.64,39.83,39.61,39.73,141169.0,32.8029,32.9602,32.7781,32.8774,141169.0
2021-10-11 15:30:00,39.73,39.82,39.65,39.66,145958.0,32.8774,32.9519,32.8112,32.8195,145958.0
2021-10-11 15:40:00,39.66,39.67,39.54,39.57,202273.0,32.8195,32.8278,32.7202,32.745,202273.0
2021-10-11 15:50:00,39.57,39.63,39.44,39.46,472842.0,32.745,32.7947,32.6374,32.654,472842.0
2021-10-12 09:30:00,39.46,39.52,39.13,39.26,460102.0,32.654,32.7036,32.3809,32.4885,460102.0
2021-10-12 09:40:00,39.25,40.07,39.24,39.97,411912.0,32.4802,33.1588,32.4719,33.076,411912.0
2021-10-12 09:50:00,39.96,40.23,39.94,40.0,258075.0,33.0677,33.2912,33.0512,33.1009,258075.0
2021-10-12 10:00:00,40.01,40.11,39.61,39.63,218573.0,33.1091,33.1919,32.7781,32.7947,218573.0
2021-10-12 10:10:00,39.62,39.82,39.5,39.55,357986.0,32.7864,32.9519,32.6871,32.7285,357986.0
2021-10-12 10:20:00,39.55,39.62,39.29,39.59,227693.0,32.7285,32.7864,32.5133,32.7616,227693.0
2021-10-12 10:30:00,39.6,39.65,39.41,39.53,161588.0,32.7698,32.8112,32.6126,32.7119,161588.0
2021-10-12 10:40:00,39.52,39.65,39.44,39.62,210381.0,32.7036,32.8112,32.6374,32.7864,210381.0
2021-10-12 10:50:00,39.61,39.63,39.38,39.43,102279.0,32.7781,32.7947,32.5878,32.6292,102279.0
2021-10-12 11:00:00,39.43,39.57,39.23,39.26,177153.0,32.6292,32.745,32.4637,32.4885,177153.0
2021-10-12 11:10:00,39.27,39.39,39.16,39.35,123401.0,32.4968,32.5961,32.4057,32.563,123401.0
2021-10-12 11:20:00,39.34,39.44,39.21,39.26,134538.0,32.5547,32.6374,32.4471,32.4885,134538.0
2021-10-12 11:30:00,39.25,39.29,39.09,39.23,136391.0,32.4802,32.5133,32.3478,32.4637,136391.0
2021-10-12 11:40:00,39.2,39.3,39.16,39.27,103508.0,32.4388,32.5216,32.4057,32.4968,103508.0
2021-10-12 11:50:00,39.27,39.36,39.21,39.26,90299.0,32.4968,32.5712,32.4471,32.4885,90299.0
2021-10-12 12:00:00,39.27,39.3,39.14,39.17,85741.0,32.4968,32.5216,32.3892,32.414,85741.0
2021-10-12 12:10:00,39.17,39.17,39.07,39.07,111871.0,32.414,32.414,32.3313,32.3313,111871.0
2021-10-12 12:20:00,39.07,39.16,39.05,39.12,144139.0,32.3313,32.4057,32.3147,32.3726,144139.0
2021-10-12 12:30:00,39.12,39.18,39.03,39.05,175537.0,32.3726,32.4223,32.2982,32.3147,175537.0
2021-10-12 12:40:00,39.05,39.06,38.81,38.84,385878.0,32.3147,32.323,32.1161,32.1409,385878.0
2021-10-12 12:50:00,38.84,38.94,38.76,38.9,185753.0,32.1409,32.2237,32.0747,32.1906,185753.0
2021-10-12 13:00:00,38.91,38.92,38.82,38.88,86485.0,32.1989,32.2071,32.1244,32.174,86485.0
2021-10-12 13:10:00,38.88,38.99,38.85,38.86,130914.0,32.174,32.2651,32.1492,32.1575,130914.0
2021-10-12 13:20:00,38.87,38.96,38.83,38.86,96374.0,32.1658,32.2402,32.1327,32.1575,96374.0
2021-10-12 13:30:00,38.86,39.01,38.83,38.99,118656.0,32.1575,32.2816,32.1327,32.2651,118656.0
2021-10-12 13:40:00,38.98,39.05,38.97,39.02,89238.0,32.2568,32.3147,32.2485,32.2899,89238.0
2021-10-12 13:50:00,39.04,39.12,38.98,39.09,143175.0,32.3064,32.3726,32.2568,32.3478,143175.0
2021-10-12 14:00:00,39.09,39.34,39.08,39.29,179761.0,32.3478,32.5547,32.3395,32.5133,179761.0
2021-10-12 14:10:00,39.3,39.55,39.27,39.49,175350.0,32.5216,32.7285,32.4968,32.6788,175350.0
2021-10-12 14:20:00,39.5,39.63,39.48,39.57,257787.0,32.6871,32.7947,32.6705,32.745,257787.0
2021-10-12 14:30:00,39.57,39.58,39.49,39.54,109860.0,32.745,32.7533,32.6788,32.7202,109860.0
2021-10-12 14:40:00,39.54,39.64,39.52,39.58,88723.0,32.7202,32.8029,32.7036,32.7533,88723.0
2021-10-12 14:50:00,39.59,39.6,39.45,39.47,131458.0,32.7616,32.7698,32.6457,32.6623,131458.0
2021-10-12 15:00:00,39.48,39.5,39.41,39.41,81045.0,32.6705,32.6871,32.6126,32.6126,81045.0
2021-10-12 15:10:00,39.41,39.54,39.34,39.43,179724.0,32.6126,32.7202,32.5547,32.6292,179724.0
2021-10-12 15:20:00,39.43,39.43,39.26,39.32,65225.0,32.6292,32.6292,32.4885,32.5381,65225.0
2021-10-12 15:30:00,39.31,39.41,39.24,39.37,123259.0,32.5299,32.6126,32.4719,32.5795,123259.0
2021-10-12 15:40:00,39.36,39.36,39.09,39.16,317482.0,32.5712,32.5712,32.3478,32.4057,317482.0
2021-10-12 15:50:00,39.16,39.28,39.12,39.26,558170.0,32.4057,32.505,32.3726,32.4885,558170.0
2021-10-13 09:30:00,38.58,38.83,38.16,38.64,656805.0,31.9258,32.1327,31.5782,31.9754,656805.0
2021-10-13 09:40:00,38.66,38.69,38.22,38.23,407682.0,31.992,32.0168,31.6279,31.6361,407682.0
2021-10-13 09:50:00,38.22,38.66,38.21,38.64,352450.0,31.6279,31.992,31.6196,31.9754,352450.0
2021-10-13 10:00:00,38.64,38.78,38.38,38.41,224500.0,31.9754,32.0913,31.7603,31.7851,224500.0
2021-10-13 10:10:00,38.41,38.52,38.05,38.52,266847.0,31.7851,31.8761,31.4872,31.8761,266847.0
2021-10-13 10:20:00,38.55,38.66,38.42,38.54,178502.0,31.9009,31.992,31.7934,31.8927,178502.0
2021-10-13 10:30:00,38.55,38.69,38.43,38.51,151796.0,31.9009,32.0168,31.8016,31.8678,151796.0
2021-10-13 10:40:00,38.51,38.82,38.49,38.82,114932.0,31.8678,32.1244,31.8513,32.1244,114932.0
2021-10-13 10:50:00,38.82,38.93,38.72,38.87,126449.0,32.1244,32.2154,32.0416,32.1658,126449.0
2021-10-13 11:00:00,38.88,39.02,38.83,38.93,147616.0,32.174,32.2899,32.1327,32.2154,147616.0
2021-10-13 11:10:00,38.92,38.97,38.81,38.82,111624.0,32.2071,32.2485,32.1161,32.1244,111624.0
2021-10-13 11:20:00,38.83,39.08,38.83,39.0,135040.0,32.1327,32.3395,32.1327,32.2733,135040.0
2021-10-13 11:30:00,39.0,39.02,38.88,38.97,105451.0,32.2733,32.2899,32.174,32.2485,105451.0
2021-10-13 11:40:00,38.97,39.12,38.92,39.06,120891.0,32.2485,32.3726,32.2071,32.323,120891.0
2021-10-13 11:50:00,39.06,39.08,38.84,38.88,74621.0,32.323,32.3395,32.1409,32.174,74621.0
2021-10-13 12:00:00,38.89,38.96,38.88,38.94,55661.0,32.1823,32.2402,32.174,32.2237,55661.0
2021-10-13 12:10:00,38.94,39.0,38.9,38.99,41095.0,32.2237,32.2733,32.1906,32.2651,41095.0
2021-10-13 12:20:00,38.98,38.99,38.9,38.93,28282.0,32.2568,32.2651,32.1906,32.2154,28282.0
2021-10-13 12:30:00,38.92,38.99,38.9,38.95,54252.0,32.2071,32.2651,32.1906,32.232,54252.0
2021-10-13 12:40:00,38.97,39.11,38.95,38.96,97354.0,32.2485,32.3644,32.232,32.2402,97354.0
2021-10-13 12:50:00,38.95,39.02,38.88,39.01,89518.0,32.232,32.2899,32.174,32.2816,89518.0
2021-10-13 13:00:00,39.02,39.05,38.87,38.88,76119.0,32.2899,32.3147,32.1658,32.174,76119.0
2021-10-13 13:10:00,38.89,38.93,38.85,38.9,51401.0,32.1823,32.2154,32.1492,32.1906,51401.0
2021-10-13 13:20:00,38.9,38.91,38.79,38.86,53848.0,32.1906,32.1989,32.0995,32.1575,53848.0
2021-10-13 13:30:00,38.86,38.92,38.84,38.85,51530.0,32.1575,32.2071,32.1409,32.1492,51530.0
2021-10-13 13:40:00,38.86,38.88,38.7,38.76,85450.0,32.1575,32.174,32.0251,32.0747,85450.0
2021-10-13 13:50:00,38.77,38.82,38.72,38.73,73461.0,32.083,32.1244,32.0416,32.0499,73461.0
2021-10-13 14:00:00,38.73,38.88,38.73,38.85,120702.0,32.0499,32.174,32.0499,32.1492,120702.0
2021-10-13 14:10:00,38.85,38.99,38.76,38.96,87968.0,32.1492,32.2651,32.0747,32.2402,87968.0
2021-10-13 14:20:00,38.96,39.05,38.95,38.98,74721.0,32.2402,32.3147,32.232,32.2568,74721.0
2021-10-13 14:30:00,38.98,39.03,38.92,39.01,79320.0,32.2568,32.2982,32.2071,32.2816,79320.0
2021-10-13 14:40:00,39.01,39.02,38.86,38.88,80136.0,32.2816,32.2899,32.1575,32.174,80136.0
2021-10-13 14:50:00,38.88,38.99,38.86,38.97,78694.0,32.174,32.2651,32.1575,32.2485,78694.0
2021-10-13 15:00:00,38.97,39.33,38.97,39.32,228602.0,32.2485,32.5464,32.2485,32.5381,228602.0
2021-10-13 15:10:00,39.32,39.37,39.27,39.36,192734.0,32.5381,32.5795,32.4968,32.5712,192734.0
2021-10-13 15:20:00,39.35,39.37,39.1,39.12,164634.0,32.563,32.5795,32.3561,32.3726,164634.0
2021-10-13 15:30:00,39.12,39.23,39.08,39.19,188010.0,32.3726,32.4637,32.3395,32.4306,188010.0
2021-10-13 15:40:00,39.19,39.24,39.1,39.14,194537.0,32.4306,32.4719,32.3561,32.3892,194537.0
2021-10-13 15:50:00,39.13,39.21,38.96,38.99,573557.0,32.3809,32.4471,32.2402,32.2651,573557.0
2021-10-14 09:30:00,39.77,39.94,39.26,39.28,400993.0,32.9105,33.0512,32.4885,32.505,400993.0
2021-10-14 09:40:00,39.27,39.53,39.15,39.3,191122.0,32.4968,32.7119,32.3975,32.5216,191122.0
2021-10-14 09:50:00,39.3,39.3,39.01,39.19,150760.0,32.5216,32.5216,32.2816,32.4306,150760.0
2021-10-14 10:00:00,39.23,39.4,39.08,39.09,142760.0,32.4637,32.6043,32.3395,32.3478,142760.0
2021-10-14 10:10:00,39.11,39.26,39.04,39.18,133245.0,32.3644,32.4885,32.3064,32.4223,133245.0
2021-10-14 10:20:00,39.18,39.43,39.17,39.35,129913.0,32.4223,32.6292,32.414,32.563,129913.0
2021-10-14 10:30:00,39.33,39.55,39.3,39.46,203326.0,32.5464,32.7285,32.5216,32.654,203326.0
2021-10-14 10:40:00,39.46,39.54,39.41,39.53,114995.0,32.654,32.7202,32.6126,32.7119,114995.0
2021-10-14 10:50:00,39.54,39.6,39.45,39.48,102188.0,32.7202,32.7698,32.6457,32.6705,102188.0
2021-10-14 11:00:00,39.46,39.46,39.1,39.16,180078.0,32.654,32.654,32.3561,32.4057,180078.0
2021-10-14 11:10:00,39.16,39.38,39.13,39.34,123935.0,32.4057,32.5878,32.3809,32.5547,123935.0
2021-10-14 11:20:00,39.32,39.33,39.2,39.25,80655.0,32.5381,32.5464,32.4388,32.4802,80655.0
2021-10-14 11:30:00,39.25,39.3,39.14,39.29,85028.0,32.4802,32.5216,32.3892,32.5133,85028.0
2021-10-14 11:40:00,39.3,39.39,39.27,39.36,61902.0,32.5216,32.5961,32.4968,32.5712,61902.0
2021-10-14 11:50:00,39.36,39.43,39.29,39.42,68968.0,32.5712,32.6292,32.5133,32.6209,68968.0
2021-10-14 12:00:00,39.42,39.47,39.31,39.33,86335.0,32.6209,32.6623,32.5299,32.5464,86335.0
2021-10-14 12:10:00,39.32,39.36,39.26,39.27,120660.0,32.5381,32.5712,32.4885,32.4968,120660.0
2021-10-14 12:20:00,39.28,39.33,39.23,39.31,59319.0,32.505,32.5464,32.4637,32.5299,59319.0
2021-10-14 12:30:00,39.32,39.45,39.29,39.34,166474.0,32.5381,32.6457,32.5133,32.5547,166474.0
2021-10-14 12:40:00,39.34,39.39,39.32,39.33,46222.0,32.5547,32.5961,32.5381,32.5464,46222.0
2021-10-14 12:50:00,39.33,39.42,39.28,39.37,98484.0,32.5464,32.6209,32.505,32.5795,98484.0
2021-10-14 13:00:00,39.37,39.49,39.33,39.34,97558.0,32.5795,32.6788,32.5464,32.5547,97558.0
2021-10-14 13:10:00,39.34,39.34,39.24,39.28,154959.0,32.5547,32.5547,32.4719,32.505,154959.0
2021-10-14 13:20:00,39.28,39.36,39.26,39.34,94351.0,32.505,32.5712,32.4885,32.5547,94351.0
2021-10-14 13:30:00,39.34,39.53,39.34,39.5,98664.0,32.5547,32.7119,32.5547,32.6871,98664.0
2021-10-14 13:40:00,39.51,39.63,39.5,39.61,111634.0,32.6954,32.7947,32.6871,32.7781,111634.0
2021-10-14 13:50:00,39.61,39.64,39.56,39.59,120745.0,32.7781,32.8029,32.7367,32.7616,120745.0
2021-10-14 14:00:00,39.58,39.6,39.44,39.57,136503.0,32.7533,32.7698,32.6374,32.745,136503.0
2021-10-14 14:10:00,39.58,39.66,39.55,39.63,132325.0,32.7533,32.8195,32.7285,32.7947,132325.0
2021-10-14 14:20:00,39.63,39.63,39.47,39.48,192384.0,32.7947,32.7947,32.6623,32.6705,192384.0
2021-10-14 14:30:00,39.49,39.66,39.47,39.59,130595.0,32.6788,32.8195,32.6623,32.7616,130595.0
2021-10-14 14:40:00,39.59,39.65,39.57,39.64,77472.0,32.7616,32.8112,32.745,32.8029,77472.0
2021-10-14 14:50:00,39.64,39.66,39.58,39.65,144936.0,32.8029,32.8195,32.7533,32.8112,144936.0
2021-10-14 15:00:00,39.66,39.7,39.58,39.66,295823.0,32.8195,32.8526,32.7533,32.8195,295823.0
2021-10-14 15:10:00,39.66,39.71,39.56,39.59,182945.0,32.8195,32.8609,32.7367,32.7616,182945.0
2021-10-14 15:20:00,39.59,39.65,39.52,39.59,161705.0,32.7616,32.8112,32.7036,32.7616,161705.0
2021-10-14 15:30:00,39.59,39.78,39.58,39.69,316279.0,32.7616,32.9188,32.7533,32.8443,316279.0
2021-10-14 15:40:00,39.7,39.87,39.7,39.84,383124.0,32.8526,32.9933,32.8526,32.9684,383124.0
2021-10-14 15:50:00,39.84,39.86,39.73,39.78,499230.0,32.9684,32.985,32.8774,32.9188,499230.0
2021-10-15 09:30:00,40.32,40.5,40.19,40.49,421402.0,33.3657,33.5146,33.2581,33.5063,421402.0
2021-10-15 09:40:00,40.48,40.8,40.46,40.58,449117.0,33.4981,33.7629,33.4815,33.5808,449117.0
2021-10-15 09:50:00,40.57,40.58,40.28,40.49,223471.0,33.5725,33.5808,33.3326,33.5063,223471.0
2021-10-15 10:00:00,40.5,40.73,40.43,40.69,208533.0,33.5146,33.7049,33.4567,33.6718,208533.0
2021-10-15 10:10:00,40.69,40.82,40.63,40.74,207656.0,33.6718,33.7794,33.6222,33.7132,207656.0
2021-10-15 10:20:00,40.75,40.79,40.54,40.58,223013.0,33.7215,33.7546,33.5477,33.5808,223013.0
2021-10-15 10:30:00,40.58,40.84,40.57,40.77,136556.0,33.5808,33.796,33.5725,33.738,136556.0
2021-10-15 10:40:00,40.78,40.84,40.76,40.82,95296.0,33.7463,33.796,33.7298,33.7794,95296.0
2021-10-15 10:50:00,40.82,40.83,40.65,40.66,144691.0,33.7794,33.7877,33.6387,33.647,144691.0
2021-10-15 11:00:00,40.66,40.76,40.59,40.76,112634.0,33.647,33.7298,33.5891,33.7298,112634.0
2021-10-15 11:10:00,40.76,40.88,40.71,40.88,149190.0,33.7298,33.8291,33.6884,33.8291,149190.0
2021-10-15 11:20:00,40.88,40.95,40.86,40.9,129273.0,33.8291,33.887,33.8125,33.8456,129273.0
2021-10-15 11:30:00,40.89,40.95,40.86,40.93,102480.0,33.8373,33.887,33.8125,33.8704,102480.0
2021-10-15 11:40:00,40.93,40.98,40.9,40.93,83292.0,33.8704,33.9118,33.8456,33.8704,83292.0
2021-10-15 11:50:00,40.93,40.98,40.89,40.97,122837.0,33.8704,33.9118,33.8373,33.9035,122837.0
2021-10-15 12:00:00,40.96,40.97,40.88,40.91,121628.0,33.8953,33.9035,33.8291,33.8539,121628.0
2021-10-15 12:10:00,40.91,40.94,40.76,40.77,87915.0,33.8539,33.8787,33.7298,33.738,87915.0
2021-10-15 12:20:00,40.77,40.77,40.51,40.58,164279.0,33.738,33.738,33.5229,33.5808,164279.0
2021-10-15 12:30:00,40.58,40.7,40.46,40.65,149015.0,33.5808,33.6801,33.4815,33.6387,149015.0
2021-10-15 12:40:00,40.65,40.76,40.61,40.72,106267.0,33.6387,33.7298,33.6056,33.6967,106267.0
2021-10-15 12:50:00,40.71,40.75,40.66,40.69,67964.0,33.6884,33.7215,33.647,33.6718,67964.0
2021-10-15 13:00:00,40.69,40.69,40.57,40.62,95940.0,33.6718,33.6718,33.5725,33.6139,95940.0
2021-10-15 13:10:00,40.62,40.62,40.49,40.51,128998.0,33.6139,33.6139,33.5063,33.5229,128998.0
2021-10-15 13:20:00,40.5,40.51,40.34,40.46,120058.0,33.5146,33.5229,33.3822,33.4815,120058.0
2021-10-15 13:30:00,40.46,40.51,40.42,40.46,136456.0,33.4815,33.5229,33.4484,33.4815,136456.0
2021-10-15 13:40:00,40.46,40.58,40.45,40.56,83569.0,33.4815,33.5808,33.4732,33.5643,83569.0
2021-10-15 13:50:00,40.56,40.61,40.55,40.59,71579.0,33.5643,33.6056,33.556,33.5891,71579.0
2021-10-15 14:00:00,40.6,40.68,40.56,40.59,104067.0,33.5974,33.6636,33.5643,33.5891,104067.0
2021-10-15 14:10:00,40.59,40.69,40.56,40.66,101490.0,33.5891,33.6718,33.5643,33.647,101490.0
2021-10-15 14:20:00,40.67,40.75,40.64,40.67,113263.0,33.6553,33.7215,33.6305,33.6553,113263.0
2021-10-15 14:30:00,40.67,40.68,40.59,40.65,96973.0,33.6553,33.6636,33.5891,33.6387,96973.0
2021-10-15 14:40:00,40.65,40.65,40.51,40.54,86768.0,33.6387,33.6387,33.5229,33.5477,86768.0
2021-10-15 14:50:00,40.54,40.59,40.49,40.57,105551.0,33.5477,33.5891,33.5063,33.5725,105551.0
2021-10-15 15:00:00,40.57,40.57,40.45,40.47,105482.0,33.5725,33.5725,33.4732,33.4898,105482.0
2021-10-15 15:10:00,40.46,40.46,40.34,40.36,116951.0,33.4815,33.4815,33.3822,33.3988,116951.0
2021-10-15 15:20:00,40.36,40.46,40.27,40.39,155767.0,33.3988,33.4815,33.3243,33.4236,155767.0
2021-10-15 15:30:00,40.38,40.39,40.27,40.3,152189.0,33.4153,33.4236,33.3243,33.3491,152189.0
2021-10-15 15:40:00,40.3,40.33,40.18,40.19,231981.0,33.3491,33.3739,33.2498,33.2581,231981.0
2021-10-15 15:50:00,40.18,40.18,40.03,40.11,635828.0,33.2498,33.2498,33.1257,33.1919,635828.0
2021-10-18 09:30:00,40.67,41.45,40.67,41.35,622299.0,33.6553,34.3008,33.6553,34.218,622299.0
2021-10-18 09:40:00,41.36,41.81,41.29,41.73,519589.0,34.2263,34.5987,34.1684,34.5325,519589.0
2021-10-18 09:50:00,41.71,41.85,41.56,41.79,371704.0,34.5159,34.6318,34.3918,34.5821,371704.0
2021-10-18 10:00:00,41.78,41.94,41.73,41.88,320515.0,34.5738,34.7062,34.5325,34.6566,320515.0
2021-10-18 10:10:00,41.88,41.98,41.78,41.82,208493.0,34.6566,34.7393,34.5738,34.6069,208493.0
2021-10-18 10:20:00,41.82,41.93,41.78,41.79,153579.0,34.6069,34.698,34.5738,34.5821,153579.0
2021-10-18 10:30:00,41.79,41.87,41.62,41.8,200935.0,34.5821,34.6483,34.4414,34.5904,200935.0
2021-10-18 10:40:00,41.79,41.8,41.4,41.52,186687.0,34.5821,34.5904,34.2594,34.3587,186687.0
2021-10-18 10:50:00,41.52,41.53,41.28,41.32,480008.0,34.3587,34.367,34.1601,34.1932,480008.0
2021-10-18 11:00:00,41.33,41.34,41.06,41.16,241455.0,34.2015,34.2097,33.978,34.0608,241455.0
2021-10-18 11:10:00,41.16,41.24,41.05,41.23,239255.0,34.0608,34.127,33.9697,34.1187,239255.0
2021-10-18 11:20:00,41.22,41.24,40.9,40.92,258056.0,34.1104,34.127,33.8456,33.8622,258056.0
2021-10-18 11:30:00,40.92,41.04,40.87,41.01,181987.0,33.8622,33.9615,33.8208,33.9366,181987.0
2021-10-18 11:40:00,41.02,41.13,40.91,41.12,217287.0,33.9449,34.0359,33.8539,34.0277,217287.0
2021-10-18 11:50:00,41.12,41.31,41.11,41.23,203312.0,34.0277,34.1849,34.0194,34.1187,203312.0
2021-10-18 12:00:00,41.25,41.32,41.18,41.3,102385.0,34.1353,34.1932,34.0773,34.1766,102385.0
2021-10-18 12:10:00,41.29,41.43,41.19,41.21,145619.0,34.1684,34.2842,34.0856,34.1022,145619.0
2021-10-18 12:20:00,41.22,41.33,41.19,41.22,166080.0,34.1104,34.2015,34.0856,34.1104,166080.0
2021-10-18 12:30:00,41.23,41.25,41.05,41.05,138151.0,34.1187,34.1353,33.9697,33.9697,138151.0
2021-10-18 12:40:00,41.05,41.11,40.92,40.99,144354.0,33.9697,34.0194,33.8622,33.9201,144354.0
2021-10-18 12:50:00,40.99,41.0,40.76,40.77,250761.0,33.9201,33.9284,33.7298,33.738,250761.0
2021-10-18 13:00:00,40.77,40.79,40.67,40.73,204275.0,33.738,33.7546,33.6553,33.7049,204275.0
2021-10-18 13:10:00,40.72,40.74,40.66,40.74,148589.0,33.6967,33.7132,33.647,33.7132,148589.0
2021-10-18 13:20:00,40.73,40.78,40.53,40.54,239413.0,33.7049,33.7463,33.5394,33.5477,239413.0
2021-10-18 13:30:00,40.54,40.56,40.29,40.34,297124.0,33.5477,33.5643,33.3408,33.3822,297124.0
2021-10-18 13:40:00,40.34,40.34,40.12,40.12,202406.0,33.3822,33.3822,33.2002,33.2002,202406.0
2021-10-18 13:50:00,40.12,40.18,40.07,40.07,325327.0,33.2002,33.2498,33.1588,33.1588,325327.0
2021-10-18 14:00:00,40.06,40.07,39.9,39.98,213015.0,33.1505,33.1588,33.0181,33.0843,213015.0
2021-10-18 14:10:00,40.0,40.12,39.88,40.11,211520.0,33.1009,33.2002,33.0015,33.1919,211520.0
2021-10-18 14:20:00,40.11,40.28,40.11,40.26,268051.0,33.1919,33.3326,33.1919,33.316,268051.0
2021-10-18 14:30:00,40.27,40.28,40.16,40.19,160851.0,33.3243,33.3326,33.2333,33.2581,160851.0
2021-10-18 14:40:00,40.19,40.2,40.1,40.11,115509.0,33.2581,33.2664,33.1836,33.1919,115509.0
2021-10-18 14:50:00,40.1,40.33,40.09,40.31,232993.0,33.1836,33.3739,33.1753,33.3574,232993.0
2021-10-18 15:00:00,40.32,40.4,40.27,40.29,167385.0,33.3657,33.4319,33.3243,33.3408,167385.0
2021-10-18 15:10:00,40.29,40.4,40.27,40.36,112213.0,33.3408,33.4319,33.3243,33.3988,112213.0
2021-10-18 15:20:00,40.36,40.44,40.31,40.33,134516.0,33.3988,33.465,33.3574,33.3739,134516.0
2021-10-18 15:30:00,40.34,40.73,40.34,40.6,231911.0,33.3822,33.7049,33.3822,33.5974,231911.0
2021-10-18 15:40:00,40.6,40.62,40.43,40.54,314582.0,33.5974,33.6139,33.4567,33.5477,314582.0
2021-10-18 15:50:00,40.54,40.57,40.45,40.52,470574.0,33.5477,33.5725,33.4732,33.5312,470574.0
2021-10-19 09:30:00,40.64,40.78,40.26,40.4,423501.0,33.6305,33.7463,33.316,33.4319,423501.0
2021-10-19 09:40:00,40.39,40.53,40.24,40.29,412315.0,33.4236,33.5394,33.2995,33.3408,412315.0
2021-10-19 09:50:00,40.29,40.55,40.27,40.32,175880.0,33.3408,33.556,33.3243,33.3657,175880.0
2021-10-19 10:00:00,40.36,40.88,40.34,40.78,333664.0,33.3988,33.8291,33.3822,33.7463,333664.0
2021-10-19 10:10:00,40.78,40.83,40.51,40.73,314379.0,33.7463,33.7877,33.5229,33.7049,314379.0
2021-10-19 10:20:00,40.72,40.74,40.5,40.55,249781.0,33.6967,33.7132,33.5146,33.556,249781.0
2021-10-19 10:30:00,40.55,40.73,40.52,40.64,261047.0,33.556,33.7049,33.5312,33.6305,261047.0
2021-10-19 10:40:00,40.64,40.92,40.64,40.88,336659.0,33.6305,33.8622,33.6305,33.8291,336659.0
2021-10-19 10:50:00,40.88,41.06,40.87,40.93,250225.0,33.8291,33.978,33.8208,33.8704,250225.0
2021-10-19 11:00:00,40.91,41.14,40.91,41.04,311876.0,33.8539,34.0442,33.8539,33.9615,311876.0
2021-10-19 11:10:00,41.05,41.28,41.04,41.23,261351.0,33.9697,34.1601,33.9615,34.1187,261351.0
2021-10-19 11:20:00,41.23,41.37,41.18,41.35,229230.0,34.1187,34.2346,34.0773,34.218,229230.0
2021-10-19 11:30:00,41.35,41.59,41.35,41.5,223845.0,34.218,34.4166,34.218,34.3421,223845.0
2021-10-19 11:40:00,41.5,41.56,41.38,41.47,182795.0,34.3421,34.3918,34.2428,34.3173,182795.0
2021-10-19 11:50:00,41.48,41.53,41.42,41.48,157401.0,34.3256,34.367,34.2759,34.3256,157401.0
2021-10-19 12:00:00,41.48,41.55,41.45,41.52,122999.0,34.3256,34.3835,34.3008,34.3587,122999.0
2021-10-19 12:10:00,41.54,41.81,41.53,41.79,219666.0,34.3752,34.5987,34.367,34.5821,219666.0
2021-10-19 12:20:00,41.78,41.78,41.51,41.52,186020.0,34.5738,34.5738,34.3504,34.3587,186020.0
2021-10-19 12:30:00,41.53,41.56,41.43,41.44,240318.0,34.367,34.3918,34.2842,34.2925,240318.0
2021-10-19 12:40:00,41.44,41.67,41.4,41.65,378031.0,34.2925,34.4828,34.2594,34.4663,378031.0
2021-10-19 12:50:00,41.64,41.66,41.55,41.65,158424.0,34.458,34.4745,34.3835,34.4663,158424.0
2021-10-19 13:00:00,41.64,41.74,41.59,41.73,685686.0,34.458,34.5407,34.4166,34.5325,685686.0
2021-10-19 13:10:00,41.74,41.77,41.68,41.72,128392.0,34.5407,34.5656,34.4911,34.5242,128392.0
2021-10-19 13:20:00,41.72,41.79,41.6,41.62,124097.0,34.5242,34.5821,34.4249,34.4414,124097.0
2021-10-19 13:30:00,41.62,41.7,41.55,41.66,99926.0,34.4414,34.5076,34.3835,34.4745,99926.0
2021-10-19 13:40:00,41.65,41.69,41.59,41.59,121771.0,34.4663,34.4994,34.4166,34.4166,121771.0
2021-10-19 13:50:00,41.62,41.67,40.85,41.07,1241181.0,34.4414,34.4828,33.8042,33.9863,1241181.0
2021-10-19 14:00:00,41.07,41.07,40.45,40.57,916901.0,33.9863,33.9863,33.4732,33.5725,916901.0
2021-10-19 14:10:00,40.58,40.72,40.58,40.7,305673.0,33.5808,33.6967,33.5808,33.6801,305673.0
2021-10-19 14:20:00,40.69,40.73,40.6,40.6,264853.0,33.6718,33.7049,33.5974,33.5974,264853.0
2021-10-19 14:30:00,40.61,40.62,40.14,40.25,619213.0,33.6056,33.6139,33.2167,33.3077,619213.0
2021-10-19 14:40:00,40.25,40.38,40.15,40.38,463057.0,33.3077,33.4153,33.225,33.4153,463057.0
2021-10-19 14:50:00,40.38,40.47,40.32,40.33,193588.0,33.4153,33.4898,33.3657,33.3739,193588.0
2021-10-19 15:00:00,40.34,40.37,40.22,40.27,351327.0,33.3822,33.407,33.2829,33.3243,351327.0
2021-10-19 15:10:00,40.27,40.4,40.14,40.4,434796.0,33.3243,33.4319,33.2167,33.4319,434796.0
2021-10-19 15:20:00,40.4,40.4,40.11,40.15,356246.0,33.4319,33.4319,33.1919,33.225,356246.0
2021-10-19 15:30:00,40.15,40.4,40.14,40.34,549150.0,33.225,33.4319,33.2167,33.3822,549150.0
2021-10-19 15:40:00,40.34,40.37,40.23,40.23,507918.0,33.3822,33.407,33.2912,33.2912,507918.0
2021-10-19 15:50:00,40.24,40.37,40.17,40.29,1207909.0,33.2995,33.407,33.2415,33.3408,1207909.0
2021-10-20 09:30:00,39.83,40.0,39.52,39.78,426102.0,32.9602,33.1009,32.7036,32.9188,426102.0
2021-10-20 09:40:00,39.78,40.07,39.71,39.9,314024.0,32.9188,33.1588,32.8609,33.0181,314024.0
2021-10-20 09:50:00,39.91,40.27,39.9,40.19,248209.0,33.0264,33.3243,33.0181,33.2581,248209.0
2021-10-20 10:00:00,40.19,40.36,40.0,40.1,313850.0,33.2581,33.3988,33.1009,33.1836,313850.0
2021-10-20 10:10:00,40.1,40.12,39.94,40.0,259767.0,33.1836,33.2002,33.0512,33.1009,259767.0
2021-10-20 10:20:00,40.01,40.1,39.98,40.01,167444.0,33.1091,33.1836,33.0843,33.1091,167444.0
2021-10-20 10:30:00,40.01,40.41,40.01,40.4,345923.0,33.1091,33.4401,33.1091,33.4319,345923.0
2021-10-20 10:40:00,40.39,40.58,40.38,40.52,508400.0,33.4236,33.5808,33.4153,33.5312,508400.0
2021-10-20 10:50:00,40.52,40.58,40.27,40.29,363834.0,33.5312,33.5808,33.3243,33.3408,363834.0
2021-10-20 11:00:00,40.28,40.46,40.25,40.45,145286.0,33.3326,33.4815,33.3077,33.4732,145286.0
2021-10-20 11:10:00,40.46,40.46,40.28,40.32,128481.0,33.4815,33.4815,33.3326,33.3657,128481.0
2021-10-20 11:20:00,40.33,40.43,40.29,40.29,171050.0,33.3739,33.4567,33.3408,33.3408,171050.0
2021-10-20 11:30:00,40.29,40.32,40.18,40.2,144079.0,33.3408,33.3657,33.2498,33.2664,144079.0
2021-10-20 11:40:00,40.21,40.32,40.16,40.27,130075.0,33.2746,33.3657,33.2333,33.3243,130075.0
2021-10-20 11:50:00,40.27,40.46,40.27,40.44,103788.0,33.3243,33.4815,33.3243,33.465,103788.0
2021-10-20 12:00:00,40.45,40.55,40.45,40.54,182658.0,33.4732,33.556,33.4732,33.5477,182658.0
2021-10-20 12:10:00,40.54,40.57,40.43,40.47,263639.0,33.5477,33.5725,33.4567,33.4898,263639.0
2021-10-20 12:20:00,40.47,40.56,40.46,40.54,134722.0,33.4898,33.5643,33.4815,33.5477,134722.0
2021-10-20 12:30:00,40.55,40.65,40.55,40.61,109262.0,33.556,33.6387,33.556,33.6056,109262.0
2021-10-20 12:40:00,40.62,40.65,40.56,40.61,117370.0,33.6139,33.6387,33.5643,33.6056,117370.0
2021-10-20 12:50:00,40.61,40.61,40.52,40.55,97368.0,33.6056,33.6056,33.5312,33.556,97368.0
2021-10-20 13:00:00,40.56,40.6,40.42,40.42,126793.0,33.5643,33.5974,33.4484,33.4484,126793.0
2021-10-20 13:10:00,40.43,40.55,40.42,40.46,119557.0,33.4567,33.556,33.4484,33.4815,119557.0
2021-10-20 13:20:00,40.45,40.55,40.35,40.53,84717.0,33.4732,33.556,33.3905,33.5394,84717.0
2021-10-20 13:30:00,40.53,40.59,40.47,40.54,124323.0,33.5394,33.5891,33.4898,33.5477,124323.0
2021-10-20 13:40:00,40.54,40.55,40.45,40.47,75145.0,33.5477,33.556,33.4732,33.4898,75145.0
2021-10-20 13:50:00,40.48,40.54,40.43,40.54,90381.0,33.4981,33.5477,33.4567,33.5477,90381.0
2021-10-20 14:00:00,40.54,40.77,40.5,40.76,170423.0,33.5477,33.738,33.5146,33.7298,170423.0
2021-10-20 14:10:00,40.76,40.84,40.74,40.8,284388.0,33.7298,33.796,33.7132,33.7629,284388.0
2021-10-20 14:20:00,40.8,40.93,40.79,40.88,274372.0,33.7629,33.8704,33.7546,33.8291,274372.0
2021-10-20 14:30:00,40.88,40.97,40.85,40.96,159291.0,33.8291,33.9035,33.8042,33.8953,159291.0
2021-10-20 14:40:00,40.95,40.97,40.86,40.91,186384.0,33.887,33.9035,33.8125,33.8539,186384.0
2021-10-20 14:50:00,40.91,40.98,40.89,40.96,111223.0,33.8539,33.9118,33.8373,33.8953,111223.0
2021-10-20 15:00:00,40.96,40.99,40.92,40.99,173668.0,33.8953,33.9201,33.8622,33.9201,173668.0
2021-10-20 15:10:00,40.98,40.98,40.89,40.9,173373.0,33.9118,33.9118,33.8373,33.8456,173373.0
2021-10-20 15:20:00,40.9,41.01,40.87,40.97,178660.0,33.8456,33.9366,33.8208,33.9035,178660.0
2021-10-20 15:30:00,40.97,41.03,40.84,40.86,210559.0,33.9035,33.9532,33.796,33.8125,210559.0
2021-10-20 15:40:00,40.86,40.88,40.79,40.8,284276.0,33.8125,33.8291,33.7546,33.7629,284276.0
2021-10-20 15:50:00,40.8,40.91,40.75,40.91,663001.0,33.7629,33.8539,33.7215,33.8539,663001.0
2021-10-21 09:30:00,40.6,40.79,40.38,40.62,243195.0,33.5974,33.7546,33.4153,33.6139,243195.0
2021-10-21 09:40:00,40.62,40.73,40.41,40.62,188214.0,33.6139,33.7049,33.4401,33.6139,188214.0
2021-10-21 09:50:00,40.6,40.64,40.34,40.59,154433.0,33.5974,33.6305,33.3822,33.5891,154433.0
2021-10-21 10:00:00,40.6,40.71,40.46,40.52,98287.0,33.5974,33.6884,33.4815,33.5312,98287.0
2021-10-21 10:10:00,40.51,40.58,40.27,40.4,338153.0,33.5229,33.5808,33.3243,33.4319,338153.0
2021-10-21 10:20:00,40.4,40.48,40.35,40.4,90389.0,33.4319,33.4981,33.3905,33.4319,90389.0
2021-10-21 10:30:00,40.41,40.52,40.34,40.39,109305.0,33.4401,33.5312,33.3822,33.4236,109305.0
2021-10-21 10:40:00,40.41,40.43,40.3,40.39,130207.0,33.4401,33.4567,33.3491,33.4236,130207.0
2021-10-21 10:50:00,40.39,40.41,39.92,39.97,337448.0,33.4236,33.4401,33.0346,33.076,337448.0
2021-10-21 11:00:00,39.96,39.97,39.53,39.58,430769.0,33.0677,33.076,32.7119,32.7533,430769.0
2021-10-21 11:10:00,39.57,39.61,39.3,39.49,582133.0,32.745,32.7781,32.5216,32.6788,582133.0
2021-10-21 11:20:00,39.49,39.6,39.41,39.49,354705.0,32.6788,32.7698,32.6126,32.6788,354705.0
2021-10-21 11:30:00,39.48,39.8,39.45,39.79,423122.0,32.6705,32.9353,32.6457,32.9271,423122.0
2021-10-21 11:40:00,39.8,39.82,39.59,39.78,243989.0,32.9353,32.9519,32.7616,32.9188,243989.0
2021-10-21 11:50:00,39.78,39.9,39.75,39.84,167377.0,32.9188,33.0181,32.894,32.9684,167377.0
2021-10-21 12:00:00,39.84,39.94,39.69,39.73,176344.0,32.9684,33.0512,32.8443,32.8774,176344.0
2021-10-21 12:10:00,39.73,39.77,39.59,39.66,143474.0,32.8774,32.9105,32.7616,32.8195,143474.0
2021-10-21 12:20:00,39.66,39.82,39.63,39.79,98359.0,32.8195,32.9519,32.7947,32.9271,98359.0
2021-10-21 12:30:00,39.79,39.85,39.76,39.83,106102.0,32.9271,32.9767,32.9022,32.9602,106102.0
2021-10-21 12:40:00,39.83,39.85,39.66,39.66,127163.0,32.9602,32.9767,32.8195,32.8195,127163.0
2021-10-21 12:50:00,39.66,39.7,39.59,39.65,137318.0,32.8195,32.8526,32.7616,32.8112,137318.0
2021-10-21 13:00:00,39.65,39.72,39.64,39.65,154606.0,32.8112,32.8691,32.8029,32.8112,154606.0
2021-10-21 13:10:00,39.65,39.65,39.56,39.61,186726.0,32.8112,32.8112,32.7367,32.7781,186726.0
2021-10-21 13:20:00,39.61,39.66,39.57,39.57,120321.0,32.7781,32.8195,32.745,32.745,120321.0
2021-10-21 13:30:00,39.56,39.63,39.49,39.51,125930.0,32.7367,32.7947,32.6788,32.6954,125930.0
2021-10-21 13:40:00,39.5,39.5,39.26,39.27,327758.0,32.6871,32.6871,32.4885,32.4968,327758.0
2021-10-21 13:50:00,39.27,39.29,39.15,39.25,282737.0,32.4968,32.5133,32.3975,32.4802,282737.0
2021-10-21 14:00:00,39.24,39.51,39.23,39.47,197101.0,32.4719,32.6954,32.4637,32.6623,197101.0
2021-10-21 14:10:00,39.47,39.48,39.4,39.44,160349.0,32.6623,32.6705,32.6043,32.6374,160349.0
2021-10-21 14:20:00,39.44,39.52,39.43,39.45,133444.0,32.6374,32.7036,32.6292,32.6457,133444.0
2021-10-21 14:30:00,39.46,39.53,39.44,39.45,108247.0,32.654,32.7119,32.6374,32.6457,108247.0
2021-10-21 14:40:00,39.45,39.52,39.41,39.52,94941.0,32.6457,32.7036,32.6126,32.7036,94941.0
2021-10-21 14:50:00,39.51,39.54,39.48,39.53,82590.0,32.6954,32.7202,32.6705,32.7119,82590.0
2021-10-21 15:00:00,39.53,39.61,39.52,39.55,104478.0,32.7119,32.7781,32.7036,32.7285,104478.0
2021-10-21 15:10:00,39.56,39.64,39.47,39.64,171203.0,32.7367,32.8029,32.6623,32.8029,171203.0
2021-10-21 15:20:00,39.64,39.71,39.62,39.63,93192.0,32.8029,32.8609,32.7864,32.7947,93192.0
2021-10-21 15:30:00,39.64,39.75,39.62,39.71,152546.0,32.8029,32.894,32.7864,32.8609,152546.0
2021-10-21 15:40:00,39.7,39.71,39.62,39.64,199693.0,32.8526,32.8609,32.7864,32.8029,199693.0
2021-10-21 15:50:00,39.65,39.72,39.63,39.69,470826.0,32.8112,32.8691,32.7947,32.8443,470826.0
2021-10-22 09:30:00,39.95,40.29,39.87,40.05,454265.0,33.0595,33.3408,32.9933,33.1422,454265.0
2021-10-22 09:40:00,40.05,40.21,39.98,40.04,244823.0,33.1422,33.2746,33.0843,33.134,244823.0
2021-10-22 09:50:00,40.06,40.15,39.89,39.95,205056.0,33.1505,33.225,33.0098,33.0595,205056.0
2021-10-22 10:00:00,39.95,39.96,39.57,39.79,257247.0,33.0595,33.0677,32.745,32.9271,257247.0
2021-10-22 10:10:00,39.8,40.05,39.78,39.95,168256.0,32.9353,33.1422,32.9188,33.0595,168256.0
2021-10-22 10:20:00,39.96,40.0,39.89,39.96,100979.0,33.0677,33.1009,33.0098,33.0677,100979.0
2021-10-22 10:30:00,39.97,40.07,39.91,39.98,109894.0,33.076,33.1588,33.0264,33.0843,109894.0
2021-10-22 10:40:00,39.98,40.06,39.91,39.91,161854.0,33.0843,33.1505,33.0264,33.0264,161854.0
2021-10-22 10:50:00,39.91,39.99,39.79,39.93,97457.0,33.0264,33.0926,32.9271,33.0429,97457.0
2021-10-22 11:00:00,39.92,40.08,39.9,40.0,216507.0,33.0346,33.1671,33.0181,33.1009,216507.0
2021-10-22 11:10:00,39.99,40.01,39.86,39.89,80746.0,33.0926,33.1091,32.985,33.0098,80746.0
2021-10-22 11:20:00,39.9,39.92,39.68,39.76,142835.0,33.0181,33.0346,32.836,32.9022,142835.0
2021-10-22 11:30:00,39.73,39.73,39.48,39.49,136338.0,32.8774,32.8774,32.6705,32.6788,136338.0
2021-10-22 11:40:00,39.5,39.55,39.38,39.4,178340.0,32.6871,32.7285,32.5878,32.6043,178340.0
2021-10-22 11:50:00,39.4,39.62,39.36,39.58,185172.0,32.6043,32.7864,32.5712,32.7533,185172.0
2021-10-22 12:00:00,39.58,39.75,39.56,39.73,139653.0,32.7533,32.894,32.7367,32.8774,139653.0
2021-10-22 12:10:00,39.73,39.86,39.7,39.84,169761.0,32.8774,32.985,32.8526,32.9684,169761.0
2021-10-22 12:20:00,39.84,39.89,39.82,39.85,86923.0,32.9684,33.0098,32.9519,32.9767,86923.0
2021-10-22 12:30:00,39.84,39.91,39.8,39.83,79874.0,32.9684,33.0264,32.9353,32.9602,79874.0
2021-10-22 12:40:00,39.84,39.94,39.81,39.93,90691.0,32.9684,33.0512,32.9436,33.0429,90691.0
2021-10-22 12:50:00,39.93,39.96,39.85,39.9,175725.0,33.0429,33.0677,32.9767,33.0181,175725.0
2021-10-22 13:00:00,39.91,39.96,39.85,39.96,68776.0,33.0264,33.0677,32.9767,33.0677,68776.0
2021-10-22 13:10:00,39.96,40.02,39.87,40.01,82555.0,33.0677,33.1174,32.9933,33.1091,82555.0
2021-10-22 13:20:00,40.01,40.01,39.94,39.96,49501.0,33.1091,33.1091,33.0512,33.0677,49501.0
2021-10-22 13:30:00,39.96,40.1,39.96,40.09,121196.0,33.0677,33.1836,33.0677,33.1753,121196.0
2021-10-22 13:40:00,40.08,40.17,40.06,40.07,109198.0,33.1671,33.2415,33.1505,33.1588,109198.0
2021-10-22 13:50:00,40.07,40.14,40.05,40.07,62096.0,33.1588,33.2167,33.1422,33.1588,62096.0
2021-10-22 14:00:00,40.08,40.19,40.05,40.16,84226.0,33.1671,33.2581,33.1422,33.2333,84226.0
2021-10-22 14:10:00,40.17,40.23,40.15,40.17,78448.0,33.2415,33.2912,33.225,33.2415,78448.0
2021-10-22 14:20:00,40.18,40.24,40.12,40.23,96136.0,33.2498,33.2995,33.2002,33.2912,96136.0
2021-10-22 14:30:00,40.23,40.37,40.2,40.26,149476.0,33.2912,33.407,33.2664,33.316,149476.0
2021-10-22 14:40:00,40.27,40.28,40.2,40.27,64758.0,33.3243,33.3326,33.2664,33.3243,64758.0
2021-10-22 14:50:00,40.26,40.31,40.22,40.3,63724.0,33.316,33.3574,33.2829,33.3491,63724.0
2021-10-22 15:00:00,40.29,40.37,40.24,40.34,98187.0,33.3408,33.407,33.2995,33.3822,98187.0
2021-10-22 15:10:00,40.34,40.36,40.26,40.26,100695.0,33.3822,33.3988,33.316,33.316,100695.0
2021-10-22 15:20:00,40.27,40.39,40.26,40.39,117318.0,33.3243,33.4236,33.316,33.4236,117318.0
2021-10-22 15:30:00,40.4,40.45,40.34,40.43,166655.0,33.4319,33.4732,33.3822,33.4567,166655.0
2021-10-22 15:40:00,40.43,40.46,40.35,40.38,186199.0,33.4567,33.4815,33.3905,33.4153,186199.0
2021-10-22 15:50:00,40.38,40.46,40.37,40.44,544973.0,33.4153,33.4815,33.407,33.465,544973.0
2021-10-25 09:30:00,41.0,41.3,40.62,40.76,486801.0,33.9284,34.1766,33.6139,33.7298,486801.0
2021-10-25 09:40:00,40.76,40.9,40.66,40.72,250000.0,33.7298,33.8456,33.647,33.6967,250000.0
2021-10-25 09:50:00,40.72,41.14,40.62,41.1,243706.0,33.6967,34.0442,33.6139,34.0111,243706.0
2021-10-25 10:00:00,41.12,41.26,41.02,41.14,295277.0,34.0277,34.1435,33.9449,34.0442,295277.0
2021-10-25 10:10:00,41.13,41.13,40.82,40.82,213157.0,34.0359,34.0359,33.7794,33.7794,213157.0
2021-10-25 10:20:00,40.81,40.96,40.7,40.76,243657.0,33.7711,33.8953,33.6801,33.7298,243657.0
2021-10-25 10:30:00,40.75,40.87,40.65,40.74,143617.0,33.7215,33.8208,33.6387,33.7132,143617.0
2021-10-25 10:40:00,40.73,40.76,40.58,40.72,189392.0,33.7049,33.7298,33.5808,33.6967,189392.0
2021-10-25 10:50:00,40.73,40.81,40.63,40.73,267439.0,33.7049,33.7711,33.6222,33.7049,267439.0
2021-10-25 11:00:00,40.76,40.76,40.5,40.52,184021.0,33.7298,33.7298,33.5146,33.5312,184021.0
2021-10-25 11:10:00,40.52,40.76,40.51,40.75,136908.0,33.5312,33.7298,33.5229,33.7215,136908.0
2021-10-25 11:20:00,40.76,40.78,40.53,40.68,119655.0,33.7298,33.7463,33.5394,33.6636,119655.0
2021-10-25 11:30:00,40.67,40.68,40.55,40.56,100561.0,33.6553,33.6636,33.556,33.5643,100561.0
2021-10-25 11:40:00,40.57,40.72,40.53,40.66,99084.0,33.5725,33.6967,33.5394,33.647,99084.0
2021-10-25 11:50:00,40.66,40.67,40.56,40.61,141432.0,33.647,33.6553,33.5643,33.6056,141432.0
2021-10-25 12:00:00,40.61,40.64,40.54,40.58,114444.0,33.6056,33.6305,33.5477,33.5808,114444.0
2021-10-25 12:10:00,40.59,40.63,40.56,40.61,75822.0,33.5891,33.6222,33.5643,33.6056,75822.0
2021-10-25 12:20:00,40.61,40.61,40.34,40.35,164148.0,33.6056,33.6056,33.3822,33.3905,164148.0
2021-10-25 12:30:00,40.34,40.38,40.09,40.24,188042.0,33.3822,33.4153,33.1753,33.2995,188042.0
2021-10-25 12:40:00,40.23,40.34,40.21,40.29,95908.0,33.2912,33.3822,33.2746,33.3408,95908.0
2021-10-25 12:50:00,40.29,40.3,40.14,40.15,190276.0,33.3408,33.3491,33.2167,33.225,190276.0
2021-10-25 13:00:00,40.14,40.27,40.13,40.26,92950.0,33.2167,33.3243,33.2084,33.316,92950.0
2021-10-25 13:10:00,40.26,40.44,40.19,40.42,191030.0,33.316,33.465,33.2581,33.4484,191030.0
2021-10-25 13:20:00,40.43,40.5,40.39,40.48,179764.0,33.4567,33.5146,33.4236,33.4981,179764.0
2021-10-25 13:30:00,40.48,40.5,40.26,40.33,256704.0,33.4981,33.5146,33.316,33.3739,256704.0
2021-10-25 13:40:00,40.33,40.42,40.32,40.41,72754.0,33.3739,33.4484,33.3657,33.4401,72754.0
2021-10-25 13:50:00,40.41,40.43,40.36,40.39,91749.0,33.4401,33.4567,33.3988,33.4236,91749.0
2021-10-25 14:00:00,40.38,40.43,40.28,40.29,105961.0,33.4153,33.4567,33.3326,33.3408,105961.0
2021-10-25 14:10:00,40.29,40.31,40.2,40.21,114042.0,33.3408,33.3574,33.2664,33.2746,114042.0
2021-10-25 14:20:00,40.22,40.4,40.21,40.32,136952.0,33.2829,33.4319,33.2746,33.3657,136952.0
2021-10-25 14:30:00,40.32,40.35,40.24,40.29,92719.0,33.3657,33.3905,33.2995,33.3408,92719.0
2021-10-25 14:40:00,40.29,40.36,40.28,40.35,68624.0,33.3408,33.3988,33.3326,33.3905,68624.0
2021-10-25 14:50:00,40.35,40.58,40.35,40.55,93388.0,33.3905,33.5808,33.3905,33.556,93388.0
2021-10-25 15:00:00,40.54,40.58,40.5,40.54,219854.0,33.5477,33.5808,33.5146,33.5477,219854.0
2021-10-25 15:10:00,40.52,40.57,40.41,40.46,104889.0,33.5312,33.5725,33.4401,33.4815,104889.0
2021-10-25 15:20:00,40.46,40.6,40.45,40.57,137781.0,33.4815,33.5974,33.4732,33.5725,137781.0
2021-10-25 15:30:00,40.57,40.6,40.49,40.5,190552.0,33.5725,33.5974,33.5063,33.5146,190552.0
2021-10-25 15:40:00,40.51,40.64,40.5,40.57,185724.0,33.5229,33.6305,33.5146,33.5725,185724.0
2021-10-25 15:50:00,40.58,40.69,40.57,40.66,773797.0,33.5808,33.6718,33.5725,33.647,773797.0
2021-10-26 09:30:00,40.92,41.16,40.75,41.11,519530.0,33.8622,34.0608,33.7215,34.0194,519530.0
2021-10-26 09:40:00,41.11,41.29,40.88,41.29,262986.0,34.0194,34.1684,33.8291,34.1684,262986.0
2021-10-26 09:50:00,41.29,41.35,40.95,40.95,228055.0,34.1684,34.218,33.887,33.887,228055.0
2021-10-26 10:00:00,40.94,41.15,40.85,41.04,198773.0,33.8787,34.0525,33.8042,33.9615,198773.0
2021-10-26 10:10:00,41.05,41.23,41.02,41.21,205586.0,33.9697,34.1187,33.9449,34.1022,205586.0
2021-10-26 10:20:00,41.22,41.44,41.17,41.25,129729.0,34.1104,34.2925,34.0691,34.1353,129729.0
2021-10-26 10:30:00,41.25,41.35,41.06,41.34,165832.0,34.1353,34.218,33.978,34.2097,165832.0
2021-10-26 10:40:00,41.34,41.49,41.22,41.49,146756.0,34.2097,34.3339,34.1104,34.3339,146756.0
2021-10-26 10:50:00,41.49,41.64,41.44,41.56,158692.0,34.3339,34.458,34.2925,34.3918,158692.0
2021-10-26 11:00:00,41.56,41.56,41.34,41.39,113831.0,34.3918,34.3918,34.2097,34.2511,113831.0
2021-10-26 11:10:00,41.4,41.49,41.35,41.49,97954.0,34.2594,34.3339,34.218,34.3339,97954.0
2021-10-26 11:20:00,41.49,41.54,41.45,41.52,79509.0,34.3339,34.3752,34.3008,34.3587,79509.0
2021-10-26 11:30:00,41.51,41.52,41.34,41.49,79849.0,34.3504,34.3587,34.2097,34.3339,79849.0
2021-10-26 11:40:00,41.48,41.57,41.48,41.52,60168.0,34.3256,34.4001,34.3256,34.3587,60168.0
2021-10-26 11:50:00,41.52,41.67,41.52,41.56,83730.0,34.3587,34.4828,34.3587,34.3918,83730.0
2021-10-26 12:00:00,41.55,41.61,41.33,41.39,95215.0,34.3835,34.4332,34.2015,34.2511,95215.0
2021-10-26 12:10:00,41.39,41.46,41.31,41.45,71510.0,34.2511,34.309,34.1849,34.3008,71510.0
2021-10-26 12:20:00,41.44,41.44,41.33,41.37,61525.0,34.2925,34.2925,34.2015,34.2346,61525.0
2021-10-26 12:30:00,41.35,41.37,41.05,41.05,178190.0,34.218,34.2346,33.9697,33.9697,178190.0
2021-10-26 12:40:00,41.05,41.07,40.9,40.93,147681.0,33.9697,33.9863,33.8456,33.8704,147681.0
2021-10-26 12:50:00,40.93,41.07,40.93,41.03,101660.0,33.8704,33.9863,33.8704,33.9532,101660.0
2021-10-26 13:00:00,41.02,41.24,40.99,41.2,88887.0,33.9449,34.127,33.9201,34.0939,88887.0
2021-10-26 13:10:00,41.2,41.23,41.12,41.19,86861.0,34.0939,34.1187,34.0277,34.0856,86861.0
2021-10-26 13:20:00,41.2,41.26,41.12,41.17,88908.0,34.0939,34.1435,34.0277,34.0691,88908.0
2021-10-26 13:30:00,41.15,41.39,41.15,41.39,83833.0,34.0525,34.2511,34.0525,34.2511,83833.0
2021-10-26 13:40:00,41.39,41.48,41.33,41.44,95839.0,34.2511,34.3256,34.2015,34.2925,95839.0
2021-10-26 13:50:00,41.46,41.58,41.44,41.54,114434.0,34.309,34.4083,34.2925,34.3752,114434.0
2021-10-26 14:00:00,41.55,41.61,41.51,41.58,80181.0,34.3835,34.4332,34.3504,34.4083,80181.0
2021-10-26 14:10:00,41.57,41.69,41.56,41.68,115898.0,34.4001,34.4994,34.3918,34.4911,115898.0
2021-10-26 14:20:00,41.68,41.69,41.59,41.68,102667.0,34.4911,34.4994,34.4166,34.4911,102667.0
2021-10-26 14:30:00,41.69,41.71,41.56,41.56,115700.0,34.4994,34.5159,34.3918,34.3918,115700.0
2021-10-26 14:40:00,41.56,41.63,41.51,41.52,73667.0,34.3918,34.4497,34.3504,34.3587,73667.0
2021-10-26 14:50:00,41.52,41.62,41.51,41.59,64548.0,34.3587,34.4414,34.3504,34.4166,64548.0
2021-10-26 15:00:00,41.59,41.67,41.57,41.66,78476.0,34.4166,34.4828,34.4001,34.4745,78476.0
2021-10-26 15:10:00,41.66,41.74,41.62,41.64,122086.0,34.4745,34.5407,34.4414,34.458,122086.0
2021-10-26 15:20:00,41.64,41.66,41.59,41.64,75084.0,34.458,34.4745,34.4166,34.458,75084.0
2021-10-26 15:30:00,41.64,41.68,41.57,41.59,142180.0,34.458,34.4911,34.4001,34.4166,142180.0
2021-10-26 15:40:00,41.59,41.62,41.5,41.51,142291.0,34.4166,34.4414,34.3421,34.3504,142291.0
2021-10-26 15:50:00,41.52,41.55,41.49,41.5,363229.0,34.3587,34.3835,34.3339,34.3421,363229.0
2021-10-27 09:30:00,40.7,40.76,40.04,40.43,443487.0,33.6801,33.7298,33.134,33.4567,443487.0
2021-10-27 09:40:00,40.42,40.51,40.14,40.4,253972.0,33.4484,33.5229,33.2167,33.4319,253972.0
2021-10-27 09:50:00,40.38,40.67,40.34,40.57,138771.0,33.4153,33.6553,33.3822,33.5725,138771.0
2021-10-27 10:00:00,40.56,40.99,40.48,40.98,219653.0,33.5643,33.9201,33.4981,33.9118,219653.0
2021-10-27 10:10:00,40.98,41.06,40.75,40.87,156540.0,33.9118,33.978,33.7215,33.8208,156540.0
2021-10-27 10:20:00,40.88,41.0,40.51,40.54,111760.0,33.8291,33.9284,33.5229,33.5477,111760.0
2021-10-27 10:30:00,40.52,40.67,40.32,40.34,251519.0,33.5312,33.6553,33.3657,33.3822,251519.0
2021-10-27 10:40:00,40.34,40.44,40.17,40.34,332743.0,33.3822,33.465,33.2415,33.3822,332743.0
2021-10-27 10:50:00,40.33,40.5,40.25,40.46,114281.0,33.3739,33.5146,33.3077,33.4815,114281.0
2021-10-27 11:00:00,40.46,40.7,40.45,40.68,102771.0,33.4815,33.6801,33.4732,33.6636,102771.0
2021-10-27 11:10:00,40.67,40.72,40.58,40.62,133680.0,33.6553,33.6967,33.5808,33.6139,133680.0
2021-10-27 11:20:00,40.63,40.63,40.31,40.42,129814.0,33.6222,33.6222,33.3574,33.4484,129814.0
2021-10-27 11:30:00,40.41,40.58,40.4,40.52,100754.0,33.4401,33.5808,33.4319,33.5312,100754.0
2021-10-27 11:40:00,40.52,40.66,40.4,40.4,134630.0,33.5312,33.647,33.4319,33.4319,134630.0
2021-10-27 11:50:00,40.41,40.49,40.31,40.38,171142.0,33.4401,33.5063,33.3574,33.4153,171142.0
2021-10-27 12:00:00,40.37,40.38,40.21,40.31,154000.0,33.407,33.4153,33.2746,33.3574,154000.0
2021-10-27 12:10:00,40.3,40.33,40.17,40.26,120190.0,33.3491,33.3739,33.2415,33.316,120190.0
2021-10-27 12:20:00,40.27,40.31,40.16,40.21,102607.0,33.3243,33.3574,33.2333,33.2746,102607.0
2021-10-27 12:30:00,40.21,40.21,39.88,39.91,310189.0,33.2746,33.2746,33.0015,33.0264,310189.0
2021-10-27 12:40:00,39.91,39.94,39.8,39.91,132232.0,33.0264,33.0512,32.9353,33.0264,132232.0
2021-10-27 12:50:00,39.91,40.01,39.88,39.93,387580.0,33.0264,33.1091,33.0015,33.0429,387580.0
2021-10-27 13:00:00,39.93,39.99,39.8,39.96,164279.0,33.0429,33.0926,32.9353,33.0677,164279.0
2021-10-27 13:10:00,39.96,39.97,39.76,39.86,309017.0,33.0677,33.076,32.9022,32.985,309017.0
2021-10-27 13:20:00,39.86,39.88,39.82,39.83,85574.0,32.985,33.0015,32.9519,32.9602,85574.0
2021-10-27 13:30:00,39.83,39.87,39.74,39.87,152859.0,32.9602,32.9933,32.8857,32.9933,152859.0
2021-10-27 13:40:00,39.87,39.99,39.82,39.85,109863.0,32.9933,33.0926,32.9519,32.9767,109863.0
2021-10-27 13:50:00,39.84,39.93,39.78,39.92,132311.0,32.9684,33.0429,32.9188,33.0346,132311.0
2021-10-27 14:00:00,39.92,39.92,39.78,39.83,148522.0,33.0346,33.0346,32.9188,32.9602,148522.0
2021-10-27 14:10:00,39.82,39.95,39.82,39.9,112749.0,32.9519,33.0595,32.9519,33.0181,112749.0
2021-10-27 14:20:00,39.89,39.98,39.84,39.87,111851.0,33.0098,33.0843,32.9684,32.9933,111851.0
2021-10-27 14:30:00,39.87,39.87,39.77,39.79,103977.0,32.9933,32.9933,32.9105,32.9271,103977.0
2021-10-27 14:40:00,39.79,39.81,39.7,39.76,155552.0,32.9271,32.9436,32.8526,32.9022,155552.0
2021-10-27 14:50:00,39.76,39.78,39.65,39.7,103937.0,32.9022,32.9188,32.8112,32.8526,103937.0
2021-10-27 15:00:00,39.7,39.7,39.5,39.52,126383.0,32.8526,32.8526,32.6871,32.7036,126383.0
2021-10-27 15:10:00,39.51,39.53,39.44,39.51,179613.0,32.6954,32.7119,32.6374,32.6954,179613.0
2021-10-27 15:20:00,39.5,39.63,39.49,39.59,197618.0,32.6871,32.7947,32.6788,32.7616,197618.0
2021-10-27 15:30:00,39.58,39.73,39.41,39.71,234998.0,32.7533,32.8774,32.6126,32.8609,234998.0
2021-10-27 15:40:00,39.71,39.77,39.66,39.76,261915.0,32.8609,32.9105,32.8195,32.9022,261915.0
2021-10-27 15:50:00,39.76,39.77,39.6,39.6,609492.0,32.9022,32.9105,32.7698,32.7698,609492.0
2021-10-28 09:30:00,39.52,39.98,39.49,39.87,286100.0,32.7036,33.0843,32.6788,32.9933,286100.0
2021-10-28 09:40:00,39.89,39.97,39.59,39.73,192736.0,33.0098,33.076,32.7616,32.8774,192736.0
2021-10-28 09:50:00,39.74,39.97,39.72,39.78,181195.0,32.8857,33.076,32.8691,32.9188,181195.0
2021-10-28 10:00:00,39.75,39.9,39.59,39.62,158069.0,32.894,33.0181,32.7616,32.7864,158069.0
2021-10-28 10:10:00,39.63,39.88,39.6,39.64,168042.0,32.7947,33.0015,32.7698,32.8029,168042.0
2021-10-28 10:20:00,39.65,39.94,39.61,39.88,124702.0,32.8112,33.0512,32.7781,33.0015,124702.0
2021-10-28 10:30:00,39.86,39.9,39.65,39.71,98259.0,32.985,33.0181,32.8112,32.8609,98259.0
2021-10-28 10:40:00,39.72,39.82,39.62,39.7,130466.0,32.8691,32.9519,32.7864,32.8526,130466.0
2021-10-28 10:50:00,39.7,39.89,39.69,39.77,107105.0,32.8526,33.0098,32.8443,32.9105,107105.0
2021-10-28 11:00:00,39.78,39.79,39.66,39.7,83992.0,32.9188,32.9271,32.8195,32.8526,83992.0
2021-10-28 11:10:00,39.7,39.8,39.52,39.59,138166.0,32.8526,32.9353,32.7036,32.7616,138166.0
2021-10-28 11:20:00,39.59,39.69,39.54,39.59,83939.0,32.7616,32.8443,32.7202,32.7616,83939.0
2021-10-28 11:30:00,39.59,39.74,39.52,39.73,113059.0,32.7616,32.8857,32.7036,32.8774,113059.0
2021-10-28 11:40:00,39.74,39.79,39.7,39.7,56878.0,32.8857,32.9271,32.8526,32.8526,56878.0
2021-10-28 11:50:00,39.71,39.76,39.63,39.7,64934.0,32.8609,32.9022,32.7947,32.8526,64934.0
2021-10-28 12:00:00,39.7,39.75,39.62,39.69,79379.0,32.8526,32.894,32.7864,32.8443,79379.0
2021-10-28 12:10:00,39.7,39.7,39.58,39.66,109379.0,32.8526,32.8526,32.7533,32.8195,109379.0
2021-10-28 12:20:00,39.66,39.73,39.63,39.63,56212.0,32.8195,32.8774,32.7947,32.7947,56212.0
2021-10-28 12:30:00,39.63,39.67,39.58,39.59,79836.0,32.7947,32.8278,32.7533,32.7616,79836.0
2021-10-28 12:40:00,39.59,39.81,39.55,39.81,74462.0,32.7616,32.9436,32.7285,32.9436,74462.0
2021-10-28 12:50:00,39.8,39.88,39.73,39.84,167763.0,32.9353,33.0015,32.8774,32.9684,167763.0
2021-10-28 13:00:00,39.84,39.94,39.84,39.92,70618.0,32.9684,33.0512,32.9684,33.0346,70618.0
2021-10-28 13:10:00,39.92,39.96,39.86,39.87,114690.0,33.0346,33.0677,32.985,32.9933,114690.0
2021-10-28 13:20:00,39.87,39.95,39.84,39.94,70122.0,32.9933,33.0595,32.9684,33.0512,70122.0
2021-10-28 13:30:00,39.95,40.09,39.93,40.09,140199.0,33.0595,33.1753,33.0429,33.1753,140199.0
2021-10-28 13:40:00,40.09,40.13,40.01,40.07,112266.0,33.1753,33.2084,33.1091,33.1588,112266.0
2021-10-28 13:50:00,40.08,40.14,40.06,40.07,51521.0,33.1671,33.2167,33.1505,33.1588,51521.0
2021-10-28 14:00:00,40.08,40.22,40.08,40.22,83522.0,33.1671,33.2829,33.1671,33.2829,83522.0
2021-10-28 14:10:00,40.22,40.32,40.18,40.3,105525.0,33.2829,33.3657,33.2498,33.3491,105525.0
2021-10-28 14:20:00,40.3,40.32,40.25,40.31,83250.0,33.3491,33.3657,33.3077,33.3574,83250.0
2021-10-28 14:30:00,40.3,40.3,40.19,40.24,82937.0,33.3491,33.3491,33.2581,33.2995,82937.0
2021-10-28 14:40:00,40.24,40.25,40.18,40.25,41414.0,33.2995,33.3077,33.2498,33.3077,41414.0
2021-10-28 14:50:00,40.25,40.31,40.21,40.24,53554.0,33.3077,33.3574,33.2746,33.2995,53554.0
2021-10-28 15:00:00,40.23,40.29,40.19,40.29,49638.0,33.2912,33.3408,33.2581,33.3408,49638.0
2021-10-28 15:10:00,40.28,40.36,40.24,40.36,123848.0,33.3326,33.3988,33.2995,33.3988,123848.0
2021-10-28 15:20:00,40.37,40.39,40.24,40.27,87388.0,33.407,33.4236,33.2995,33.3243,87388.0
2021-10-28 15:30:00,40.27,40.44,40.26,40.4,97863.0,33.3243,33.465,33.316,33.4319,97863.0
2021-10-28 15:40:00,40.41,40.49,40.4,40.45,140862.0,33.4401,33.5063,33.4319,33.4732,140862.0
2021-10-28 15:50:00,40.46,40.55,40.46,40.5,418110.0,33.4815,33.556,33.4815,33.5146,418110.0
2021-10-29 09:30:00,40.29,40.39,40.03,40.28,260606.0,33.3408,33.4236,33.1257,33.3326,260606.0
2021-10-29 09:40:00,40.27,40.33,39.96,40.15,196444.0,33.3243,33.3739,33.0677,33.225,196444.0
2021-10-29 09:50:00,40.16,40.26,40.02,40.11,132609.0,33.2333,33.316,33.1174,33.1919,132609.0
2021-10-29 10:00:00,40.06,40.13,39.89,39.89,118941.0,33.1505,33.2084,33.0098,33.0098,118941.0
2021-10-29 10:10:00,39.89,39.9,39.35,39.41,220947.0,33.0098,33.0181,32.563,32.6126,220947.0
2021-10-29 10:20:00,39.4,39.56,39.37,39.47,191233.0,32.6043,32.7367,32.5795,32.6623,191233.0
2021-10-29 10:30:00,39.46,39.68,39.41,39.66,123081.0,32.654,32.836,32.6126,32.8195,123081.0
2021-10-29 10:40:00,39.66,39.89,39.62,39.88,140720.0,32.8195,33.0098,32.7864,33.0015,140720.0
2021-10-29 10:50:00,39.87,40.01,39.84,40.01,119754.0,32.9933,33.1091,32.9684,33.1091,119754.0
2021-10-29 11:00:00,39.98,39.99,39.82,39.94,116909.0,33.0843,33.0926,32.9519,33.0512,116909.0
2021-10-29 11:10:00,39.93,40.04,39.9,39.98,79367.0,33.0429,33.134,33.0181,33.0843,79367.0
2021-10-29 11:20:00,39.97,40.0,39.9,39.95,129191.0,33.076,33.1009,33.0181,33.0595,129191.0
2021-10-29 11:30:00,39.95,40.06,39.91,40.02,253844.0,33.0595,33.1505,33.0264,33.1174,253844.0
2021-10-29 11:40:00,40.02,40.06,39.85,39.89,119279.0,33.1174,33.1505,32.9767,33.0098,119279.0
2021-10-29 11:50:00,39.89,40.07,39.87,39.98,86081.0,33.0098,33.1588,32.9933,33.0843,86081.0
2021-10-29 12:00:00,39.98,40.06,39.96,40.05,78558.0,33.0843,33.1505,33.0677,33.1422,78558.0
2021-10-29 12:10:00,40.04,40.33,40.0,40.19,218302.0,33.134,33.3739,33.1009,33.2581,218302.0
2021-10-29 12:20:00,40.2,40.3,40.06,40.13,217301.0,33.2664,33.3491,33.1505,33.2084,217301.0
2021-10-29 12:30:00,40.14,40.26,40.12,40.24,102879.0,33.2167,33.316,33.2002,33.2995,102879.0
2021-10-29 12:40:00,40.24,40.29,40.17,40.2,137465.0,33.2995,33.3408,33.2415,33.2664,137465.0
2021-10-29 12:50:00,40.2,40.24,39.98,40.02,161077.0,33.2664,33.2995,33.0843,33.1174,161077.0
2021-10-29 13:00:00,40.02,40.09,40.0,40.09,71933.0,33.1174,33.1753,33.1009,33.1753,71933.0
2021-10-29 13:10:00,40.09,40.13,39.91,39.92,124815.0,33.1753,33.2084,33.0264,33.0346,124815.0
2021-10-29 13:20:00,39.91,39.97,39.89,39.91,91658.0,33.0264,33.076,33.0098,33.0264,91658.0
2021-10-29 13:30:00,39.91,39.93,39.78,39.82,135462.0,33.0264,33.0429,32.9188,32.9519,135462.0
2021-10-29 13:40:00,39.82,39.86,39.72,39.85,137488.0,32.9519,32.985,32.8691,32.9767,137488.0
2021-10-29 13:50:00,39.85,39.91,39.82,39.87,83718.0,32.9767,33.0264,32.9519,32.9933,83718.0
2021-10-29 14:00:00,39.88,39.92,39.81,39.9,100657.0,33.0015,33.0346,32.9436,33.0181,100657.0
2021-10-29 14:10:00,39.89,39.89,39.79,39.84,106109.0,33.0098,33.0098,32.9271,32.9684,106109.0
2021-10-29 14:20:00,39.84,39.88,39.76,39.86,98982.0,32.9684,33.0015,32.9022,32.985,98982.0
2021-10-29 14:30:00,39.86,39.87,39.75,39.84,94437.0,32.985,32.9933,32.894,32.9684,94437.0
2021-10-29 14:40:00,39.84,39.92,39.83,39.92,74607.0,32.9684,33.0346,32.9602,33.0346,74607.0
2021-10-29 14:50:00,39.91,39.99,39.9,39.96,81254.0,33.0264,33.0926,33.0181,33.0677,81254.0
2021-10-29 15:00:00,39.96,39.99,39.89,39.93,81883.0,33.0677,33.0926,33.0098,33.0429,81883.0
2021-10-29 15:10:00,39.93,40.0,39.9,39.95,105572.0,33.0429,33.1009,33.0181,33.0595,105572.0
2021-10-29 15:20:00,39.96,39.97,39.88,39.9,102464.0,33.0677,33.076,33.0015,33.0181,102464.0
2021-10-29 15:30:00,39.9,40.07,39.9,40.05,257223.0,33.0181,33.1588,33.0181,33.1422,257223.0
2021-10-29 15:40:00,40.05,40.18,40.05,40.09,218728.0,33.1422,33.2498,33.1422,33.1753,218728.0
2021-10-29 15:50:00,40.09,40.15,40.0,40.08,712854.0,33.1753,33.225,33.1009,33.1671,712854.0
2021-11-01 09:30:00,41.03,41.38,40.99,41.24,588221.0,33.9532,34.2428,33.9201,34.127,588221.0
2021-11-01 09:40:00,41.26,41.35,41.06,41.13,266292.0,34.1435,34.218,33.978,34.0359,266292.0
2021-11-01 09:50:00,41.13,41.27,41.06,41.06,171177.0,34.0359,34.1518,33.978,33.978,171177.0
2021-11-01 10:00:00,41.06,41.26,40.82,41.22,213892.0,33.978,34.1435,33.7794,34.1104,213892.0
2021-11-01 10:10:00,41.22,41.56,41.18,41.53,376962.0,34.1104,34.3918,34.0773,34.367,376962.0
2021-11-01 10:20:00,41.54,41.64,41.33,41.37,225629.0,34.3752,34.458,34.2015,34.2346,225629.0
2021-11-01 10:30:00,41.37,41.87,41.34,41.87,970296.0,34.2346,34.6483,34.2097,34.6483,970296.0
2021-11-01 10:40:00,41.88,42.4,41.79,41.87,1010189.0,34.6566,35.0869,34.5821,34.6483,1010189.0
2021-11-01 10:50:00,41.87,42.16,41.68,42.15,383098.0,34.6483,34.8883,34.4911,34.88,383098.0
2021-11-01 11:00:00,42.15,42.22,41.95,42.02,407863.0,34.88,34.9379,34.7145,34.7724,407863.0
2021-11-01 11:10:00,42.02,42.18,41.9,42.05,310916.0,34.7724,34.9048,34.6731,34.7973,310916.0
2021-11-01 11:20:00,42.04,42.14,41.75,41.87,208757.0,34.789,34.8717,34.549,34.6483,208757.0
2021-11-01 11:30:00,41.89,42.04,41.79,41.86,193845.0,34.6649,34.789,34.5821,34.64,193845.0
2021-11-01 11:40:00,41.86,41.92,41.63,41.78,249075.0,34.64,34.6897,34.4497,34.5738,249075.0
2021-11-01 11:50:00,41.8,41.87,41.65,41.79,251397.0,34.5904,34.6483,34.4663,34.5821,251397.0
2021-11-01 12:00:00,41.8,42.0,41.8,41.97,250328.0,34.5904,34.7559,34.5904,34.7311,250328.0
2021-11-01 12:10:00,41.97,42.04,41.86,42.0,185282.0,34.7311,34.789,34.64,34.7559,185282.0
2021-11-01 12:20:00,42.0,42.12,41.92,42.1,290386.0,34.7559,34.8552,34.6897,34.8386,290386.0
2021-11-01 12:30:00,42.1,42.15,41.81,41.89,208464.0,34.8386,34.88,34.5987,34.6649,208464.0
2021-11-01 12:40:00,41.9,41.93,41.76,41.83,146686.0,34.6731,34.698,34.5573,34.6152,146686.0
2021-11-01 12:50:00,41.83,42.05,41.8,41.98,233209.0,34.6152,34.7973,34.5904,34.7393,233209.0
2021-11-01 13:00:00,41.99,41.99,41.86,41.97,136914.0,34.7476,34.7476,34.64,34.7311,136914.0
2021-11-01 13:10:00,41.97,41.97,41.84,41.9,104535.0,34.7311,34.7311,34.6235,34.6731,104535.0
2021-11-01 13:20:00,41.91,41.94,41.71,41.72,212207.0,34.6814,34.7062,34.5159,34.5242,212207.0
2021-11-01 13:30:00,41.71,41.95,41.7,41.94,145672.0,34.5159,34.7145,34.5076,34.7062,145672.0
2021-11-01 13:40:00,41.94,41.97,41.79,41.82,137312.0,34.7062,34.7311,34.5821,34.6069,137312.0
2021-11-01 13:50:00,41.84,41.89,41.75,41.85,110468.0,34.6235,34.6649,34.549,34.6318,110468.0
2021-11-01 14:00:00,41.86,41.9,41.79,41.88,148059.0,34.64,34.6731,34.5821,34.6566,148059.0
2021-11-01 14:10:00,41.87,41.94,41.67,41.72,98097.0,34.6483,34.7062,34.4828,34.5242,98097.0
2021-11-01 14:20:00,41.73,41.78,41.67,41.73,166555.0,34.5325,34.5738,34.4828,34.5325,166555.0
2021-11-01 14:30:00,41.73,41.77,41.68,41.74,84342.0,34.5325,34.5656,34.4911,34.5407,84342.0
2021-11-01 14:40:00,41.75,41.86,41.7,41.86,102232.0,34.549,34.64,34.5076,34.64,102232.0
2021-11-01 14:50:00,41.87,41.99,41.8,41.97,125674.0,34.6483,34.7476,34.5904,34.7311,125674.0
2021-11-01 15:00:00,41.98,42.04,41.9,42.01,180807.0,34.7393,34.789,34.6731,34.7642,180807.0
2021-11-01 15:10:00,42.02,42.13,41.99,42.04,175790.0,34.7724,34.8635,34.7476,34.789,175790.0
2021-11-01 15:20:00,42.04,42.15,41.92,41.95,164058.0,34.789,34.88,34.6897,34.7145,164058.0
2021-11-01 15:30:00,41.95,42.1,41.95,42.07,190195.0,34.7145,34.8386,34.7145,34.8138,190195.0
2021-11-01 15:40:00,42.07,42.14,41.99,41.99,244411.0,34.8138,34.8717,34.7476,34.7476,244411.0
2021-11-01 15:50:00,42.0,42.04,41.87,41.98,601519.0,34.7559,34.789,34.6483,34.7393,601519.0
2021-11-02 09:30:00,41.89,42.53,41.7,42.12,476243.0,34.6649,35.1945,34.5076,34.8552,476243.0
2021-11-02 09:40:00,42.11,42.33,41.93,42.1,328011.0,34.8469,35.029,34.698,34.8386,328011.0
2021-11-02 09:50:00,42.08,42.41,42.03,42.17,406954.0,34.8221,35.0952,34.7807,34.8966,406954.0
2021-11-02 10:00:00,42.16,42.4,42.02,42.39,293679.0,34.8883,35.0869,34.7724,35.0786,293679.0
2021-11-02 10:10:00,42.38,42.49,42.3,42.35,146759.0,35.0704,35.1614,35.0041,35.0455,146759.0
2021-11-02 10:20:00,42.34,42.37,42.04,42.19,201179.0,35.0372,35.0621,34.789,34.9131,201179.0
2021-11-02 10:30:00,42.18,42.29,42.08,42.25,173076.0,34.9048,34.9959,34.8221,34.9628,173076.0
2021-11-02 10:40:00,42.22,42.26,42.05,42.09,141792.0,34.9379,34.971,34.7973,34.8304,141792.0
2021-11-02 10:50:00,42.09,42.17,42.0,42.01,149073.0,34.8304,34.8966,34.7559,34.7642,149073.0
2021-11-02 11:00:00,42.02,42.18,41.87,41.99,213129.0,34.7724,34.9048,34.6483,34.7476,213129.0
2021-11-02 11:10:00,41.99,42.13,41.94,42.07,132693.0,34.7476,34.8635,34.7062,34.8138,132693.0
2021-11-02 11:20:00,42.08,42.24,42.03,42.19,152271.0,34.8221,34.9545,34.7807,34.9131,152271.0
2021-11-02 11:30:00,42.18,42.22,42.05,42.08,92386.0,34.9048,34.9379,34.7973,34.8221,92386.0
2021-11-02 11:40:00,42.09,42.26,42.06,42.1,97106.0,34.8304,34.971,34.8055,34.8386,97106.0
2021-11-02 11:50:00,42.1,42.15,41.86,41.89,151557.0,34.8386,34.88,34.64,34.6649,151557.0
2021-11-02 12:00:00,41.89,41.96,41.84,41.89,107414.0,34.6649,34.7228,34.6235,34.6649,107414.0
2021-11-02 12:10:00,41.89,42.06,41.88,42.02,125781.0,34.6649,34.8055,34.6566,34.7724,125781.0
2021-11-02 12:20:00,42.02,42.06,41.91,41.95,74998.0,34.7724,34.8055,34.6814,34.7145,74998.0
2021-11-02 12:30:00,41.96,42.08,41.95,42.0,79596.0,34.7228,34.8221,34.7145,34.7559,79596.0
2021-11-02 12:40:00,42.0,42.02,41.84,41.95,465639.0,34.7559,34.7724,34.6235,34.7145,465639.0
2021-11-02 12:50:00,41.96,41.96,41.73,41.82,152594.0,34.7228,34.7228,34.5325,34.6069,152594.0
2021-11-02 13:00:00,41.82,41.87,41.78,41.85,70617.0,34.6069,34.6483,34.5738,34.6318,70617.0
2021-11-02 13:10:00,41.86,41.97,41.79,41.95,86149.0,34.64,34.7311,34.5821,34.7145,86149.0
2021-11-02 13:20:00,41.95,41.99,41.88,41.91,123033.0,34.7145,34.7476,34.6566,34.6814,123033.0
2021-11-02 13:30:00,41.9,41.91,41.86,41.87,88717.0,34.6731,34.6814,34.64,34.6483,88717.0
2021-11-02 13:40:00,41.87,41.88,41.78,41.83,76597.0,34.6483,34.6566,34.5738,34.6152,76597.0
2021-11-02 13:50:00,41.84,41.9,41.82,41.85,64727.0,34.6235,34.6731,34.6069,34.6318,64727.0
2021-11-02 14:00:00,41.86,41.95,41.85,41.92,151265.0,34.64,34.7145,34.6318,34.6897,151265.0
2021-11-02 14:10:00,41.92,42.12,41.91,42.03,178019.0,34.6897,34.8552,34.6814,34.7807,178019.0
2021-11-02 14:20:00,42.03,42.04,41.97,41.99,121404.0,34.7807,34.789,34.7311,34.7476,121404.0
2021-11-02 14:30:00,41.98,42.07,41.92,42.07,159372.0,34.7393,34.8138,34.6897,34.8138,159372.0
2021-11-02 14:40:00,42.07,42.11,42.04,42.1,107016.0,34.8138,34.8469,34.789,34.8386,107016.0
2021-11-02 14:50:00,42.1,42.15,42.0,42.05,208435.0,34.8386,34.88,34.7559,34.7973,208435.0
2021-11-02 15:00:00,42.06,42.1,42.01,42.03,110891.0,34.8055,34.8386,34.7642,34.7807,110891.0
2021-11-02 15:10:00,42.04,42.12,42.03,42.11,205537.0,34.789,34.8552,34.7807,34.8469,205537.0
2021-11-02 15:20:00,42.11,42.14,42.06,42.13,246746.0,34.8469,34.8717,34.8055,34.8635,246746.0
2021-11-02 15:30:00,42.13,42.13,41.92,41.93,185969.0,34.8635,34.8635,34.6897,34.698,185969.0
2021-11-02 15:40:00,41.94,41.95,41.85,41.92,250085.0,34.7062,34.7145,34.6318,34.6897,250085.0
2021-11-02 15:50:00,41.93,41.99,41.9,41.99,576577.0,34.698,34.7476,34.6731,34.7476,576577.0
2021-11-03 09:30:00,42.59,43.38,41.66,43.32,1025629.0,35.2441,35.8979,34.4745,35.8482,1025629.0
2021-11-03 09:40:00,43.31,43.55,43.04,43.2,550561.0,35.8399,36.0386,35.6165,35.7489,550561.0
2021-11-03 09:50:00,43.17,43.46,42.88,43.37,410738.0,35.7241,35.9641,35.4841,35.8896,410738.0
2021-11-03 10:00:00,43.35,43.67,43.21,43.63,363314.0,35.873,36.1379,35.7572,36.1048,363314.0
2021-11-03 10:10:00,43.63,44.03,43.46,43.53,426647.0,36.1048,36.4358,35.9641,36.022,426647.0
2021-11-03 10:20:00,43.52,43.85,43.3,43.51,373432.0,36.0137,36.2868,35.8317,36.0054,373432.0
2021-11-03 10:30:00,43.49,43.79,43.35,43.37,210440.0,35.9889,36.2372,35.873,35.8896,210440.0
2021-11-03 10:40:00,43.35,43.65,42.89,42.98,546374.0,35.873,36.1213,35.4924,35.5669,546374.0
2021-11-03 10:50:00,42.99,43.26,42.85,43.03,251607.0,35.5751,35.7986,35.4593,35.6082,251607.0
2021-11-03 11:00:00,43.04,43.11,42.64,42.81,211189.0,35.6165,35.6744,35.2855,35.4262,211189.0
2021-11-03 11:10:00,42.84,42.9,42.73,42.8,127911.0,35.451,35.5007,35.36,35.4179,127911.0
2021-11-03 11:20:00,42.79,42.89,42.1,42.72,502960.0,35.4096,35.4924,34.8386,35.3517,502960.0
2021-11-03 11:30:00,42.7,42.81,42.62,42.68,199820.0,35.3352,35.4262,35.269,35.3186,199820.0
2021-11-03 11:40:00,42.66,42.85,42.44,42.49,158566.0,35.3021,35.4593,35.12,35.1614,158566.0
2021-11-03 11:50:00,42.49,42.61,42.41,42.61,93407.0,35.1614,35.2607,35.0952,35.2607,93407.0
2021-11-03 12:00:00,42.59,42.6,42.22,42.24,189303.0,35.2441,35.2524,34.9379,34.9545,189303.0
2021-11-03 12:10:00,42.24,42.4,42.17,42.34,120050.0,34.9545,35.0869,34.8966,35.0372,120050.0
2021-11-03 12:20:00,42.35,42.38,42.14,42.21,114079.0,35.0455,35.0704,34.8717,34.9297,114079.0
2021-11-03 12:30:00,42.2,42.45,42.18,42.43,117182.0,34.9214,35.1283,34.9048,35.1117,117182.0
2021-11-03 12:40:00,42.43,42.43,42.23,42.24,166763.0,35.1117,35.1117,34.9462,34.9545,166763.0
2021-11-03 12:50:00,42.24,42.27,42.14,42.26,91693.0,34.9545,34.9793,34.8717,34.971,91693.0
2021-11-03 13:00:00,42.26,42.27,42.09,42.11,210126.0,34.971,34.9793,34.8304,34.8469,210126.0
2021-11-03 13:10:00,42.11,42.25,42.04,42.09,229424.0,34.8469,34.9628,34.789,34.8304,229424.0
2021-11-03 13:20:00,42.09,42.31,42.08,42.25,172499.0,34.8304,35.0124,34.8221,34.9628,172499.0
2021-11-03 13:30:00,42.26,42.26,41.56,41.79,363685.0,34.971,34.971,34.3918,34.5821,363685.0
2021-11-03 13:40:00,41.79,41.99,41.79,41.83,153641.0,34.5821,34.7476,34.5821,34.6152,153641.0
2021-11-03 13:50:00,41.82,41.95,41.48,41.68,268689.0,34.6069,34.7145,34.3256,34.4911,268689.0
2021-11-03 14:00:00,41.66,42.16,41.66,42.04,270034.0,34.4745,34.8883,34.4745,34.789,270034.0
2021-11-03 14:10:00,42.04,42.22,41.97,42.15,221017.0,34.789,34.9379,34.7311,34.88,221017.0
2021-11-03 14:20:00,42.15,42.2,41.98,42.04,136527.0,34.88,34.9214,34.7393,34.789,136527.0
2021-11-03 14:30:00,42.04,42.25,42.04,42.04,163328.0,34.789,34.9628,34.789,34.789,163328.0
2021-11-03 14:40:00,42.02,42.18,42.02,42.18,145609.0,34.7724,34.9048,34.7724,34.9048,145609.0
2021-11-03 14:50:00,42.18,42.27,42.05,42.05,210341.0,34.9048,34.9793,34.7973,34.7973,210341.0
2021-11-03 15:00:00,42.05,42.25,42.05,42.23,180350.0,34.7973,34.9628,34.7973,34.9462,180350.0
2021-11-03 15:10:00,42.23,42.34,42.18,42.32,179246.0,34.9462,35.0372,34.9048,35.0207,179246.0
2021-11-03 15:20:00,42.32,42.32,42.17,42.3,203901.0,35.0207,35.0207,34.8966,35.0041,203901.0
2021-11-03 15:30:00,42.29,42.29,41.92,41.97,272072.0,34.9959,34.9959,34.6897,34.7311,272072.0
2021-11-03 15:40:00,41.98,42.0,41.85,41.89,332516.0,34.7393,34.7559,34.6318,34.6649,332516.0
2021-11-03 15:50:00,41.9,41.99,41.71,41.98,1181281.0,34.6731,34.7476,34.5159,34.7393,1181281.0
2021-11-04 09:30:00,42.96,43.39,42.61,43.23,671198.0,35.5503,35.9061,35.2607,35.7737,671198.0
2021-11-04 09:40:00,43.21,43.76,43.16,43.66,531479.0,35.7572,36.2123,35.7158,36.1296,531479.0
2021-11-04 09:50:00,43.66,43.7,43.34,43.47,319840.0,36.1296,36.1627,35.8648,35.9723,319840.0
2021-11-04 10:00:00,43.48,43.72,43.43,43.47,264185.0,35.9806,36.1792,35.9392,35.9723,264185.0
2021-11-04 10:10:00,43.47,43.6,43.06,43.11,218501.0,35.9723,36.0799,35.6331,35.6744,218501.0
2021-11-04 10:20:00,43.11,43.15,42.76,42.81,415466.0,35.6744,35.7075,35.3848,35.4262,415466.0
2021-11-04 10:30:00,42.83,43.17,42.82,43.12,243747.0,35.4427,35.7241,35.4345,35.6827,243747.0
2021-11-04 10:40:00,43.12,43.25,42.96,43.15,159979.0,35.6827,35.7903,35.5503,35.7075,159979.0
2021-11-04 10:50:00,43.12,43.12,42.88,43.02,244700.0,35.6827,35.6827,35.4841,35.6,244700.0
2021-11-04 11:00:00,43.01,43.06,42.88,42.89,278808.0,35.5917,35.6331,35.4841,35.4924,278808.0
2021-11-04 11:10:00,42.89,43.07,42.51,42.55,208657.0,35.4924,35.6413,35.1779,35.211,208657.0
2021-11-04 11:20:00,42.54,42.56,42.18,42.23,276335.0,35.2028,35.2193,34.9048,34.9462,276335.0
2021-11-04 11:30:00,42.22,42.5,42.19,42.48,317764.0,34.9379,35.1697,34.9131,35.1531,317764.0
2021-11-04 11:40:00,42.48,42.54,42.27,42.28,152842.0,35.1531,35.2028,34.9793,34.9876,152842.0
2021-11-04 11:50:00,42.27,42.54,42.21,42.44,238653.0,34.9793,35.2028,34.9297,35.12,238653.0
2021-11-04 12:00:00,42.45,42.62,42.42,42.59,139391.0,35.1283,35.269,35.1035,35.2441,139391.0
2021-11-04 12:10:00,42.58,42.61,42.36,42.48,132486.0,35.2359,35.2607,35.0538,35.1531,132486.0
2021-11-04 12:20:00,42.48,42.49,42.25,42.26,103059.0,35.1531,35.1614,34.9628,34.971,103059.0
2021-11-04 12:30:00,42.27,42.34,42.23,42.28,83468.0,34.9793,35.0372,34.9462,34.9876,83468.0
2021-11-04 12:40:00,42.28,42.39,42.23,42.26,152197.0,34.9876,35.0786,34.9462,34.971,152197.0
2021-11-04 12:50:00,42.26,42.34,42.2,42.24,91106.0,34.971,35.0372,34.9214,34.9545,91106.0
2021-11-04 13:00:00,42.25,42.26,42.12,42.23,80563.0,34.9628,34.971,34.8552,34.9462,80563.0
2021-11-04 13:10:00,42.23,42.3,42.2,42.2,101097.0,34.9462,35.0041,34.9214,34.9214,101097.0
2021-11-04 13:20:00,42.2,42.38,42.15,42.34,103775.0,34.9214,35.0704,34.88,35.0372,103775.0
2021-11-04 13:30:00,42.38,42.41,42.1,42.13,128852.0,35.0704,35.0952,34.8386,34.8635,128852.0
2021-11-04 13:40:00,42.12,42.28,42.06,42.06,83838.0,34.8552,34.9876,34.8055,34.8055,83838.0
2021-11-04 13:50:00,42.07,42.33,42.07,42.27,86075.0,34.8138,35.029,34.8138,34.9793,86075.0
2021-11-04 14:00:00,42.28,42.36,42.12,42.34,95405.0,34.9876,35.0538,34.8552,35.0372,95405.0
2021-11-04 14:10:00,42.33,42.33,42.13,42.18,212608.0,35.029,35.029,34.8635,34.9048,212608.0
2021-11-04 14:20:00,42.19,42.22,42.03,42.04,209940.0,34.9131,34.9379,34.7807,34.789,209940.0
2021-11-04 14:30:00,42.04,42.04,41.88,41.93,183568.0,34.789,34.789,34.6566,34.698,183568.0
2021-11-04 14:40:00,41.94,42.13,41.93,42.13,125880.0,34.7062,34.8635,34.698,34.8635,125880.0
2021-11-04 14:50:00,42.14,42.19,42.03,42.06,102459.0,34.8717,34.9131,34.7807,34.8055,102459.0
2021-11-04 15:00:00,42.05,42.11,41.87,41.9,164797.0,34.7973,34.8469,34.6483,34.6731,164797.0
2021-11-04 15:10:00,41.9,42.02,41.87,41.97,254893.0,34.6731,34.7724,34.6483,34.7311,254893.0
2021-11-04 15:20:00,41.96,42.16,41.96,42.16,255554.0,34.7228,34.8883,34.7228,34.8883,255554.0
2021-11-04 15:30:00,42.16,42.38,42.14,42.29,281434.0,34.8883,35.0704,34.8717,34.9959,281434.0
2021-11-04 15:40:00,42.29,42.32,42.19,42.22,343063.0,34.9959,35.0207,34.9131,34.9379,343063.0
2021-11-04 15:50:00,42.22,42.39,42.16,42.37,797853.0,34.9379,35.0786,34.8883,35.0621,797853.0
2021-11-05 09:30:00,43.09,43.24,42.76,42.89,414538.0,35.6579,35.782,35.3848,35.4924,414538.0
2021-11-05 09:40:00,42.86,42.96,42.65,42.85,224068.0,35.4676,35.5503,35.2938,35.4593,224068.0
2021-11-05 09:50:00,42.86,42.9,42.32,42.39,199313.0,35.4676,35.5007,35.0207,35.0786,199313.0
2021-11-05 10:00:00,42.39,42.73,42.37,42.58,157472.0,35.0786,35.36,35.0621,35.2359,157472.0
2021-11-05 10:10:00,42.55,42.97,42.53,42.79,116464.0,35.211,35.5586,35.1945,35.4096,116464.0
2021-11-05 10:20:00,42.79,42.95,42.71,42.73,95236.0,35.4096,35.542,35.3434,35.36,95236.0
2021-11-05 10:30:00,42.73,42.83,42.52,42.54,102205.0,35.36,35.4427,35.1862,35.2028,102205.0
2021-11-05 10:40:00,42.54,42.97,42.47,42.97,280488.0,35.2028,35.5586,35.1448,35.5586,280488.0
2021-11-05 10:50:00,42.97,43.02,42.73,42.87,139828.0,35.5586,35.6,35.36,35.4758,139828.0
2021-11-05 11:00:00,42.87,43.07,42.81,43.0,193606.0,35.4758,35.6413,35.4262,35.5834,193606.0
2021-11-05 11:10:00,43.0,43.22,42.99,43.14,208427.0,35.5834,35.7655,35.5751,35.6993,208427.0
2021-11-05 11:20:00,43.15,43.17,43.06,43.11,147234.0,35.7075,35.7241,35.6331,35.6744,147234.0
2021-11-05 11:30:00,43.11,43.21,43.05,43.17,184349.0,35.6744,35.7572,35.6248,35.7241,184349.0
2021-11-05 11:40:00,43.17,43.17,42.96,43.12,109905.0,35.7241,35.7241,35.5503,35.6827,109905.0
2021-11-05 11:50:00,43.11,43.13,42.96,43.11,91509.0,35.6744,35.691,35.5503,35.6744,91509.0
2021-11-05 12:00:00,43.11,43.13,43.03,43.09,71745.0,35.6744,35.691,35.6082,35.6579,71745.0
2021-11-05 12:10:00,43.08,43.08,42.98,43.06,74293.0,35.6496,35.6496,35.5669,35.6331,74293.0
2021-11-05 12:20:00,43.06,43.2,43.03,43.18,190765.0,35.6331,35.7489,35.6082,35.7324,190765.0
2021-11-05 12:30:00,43.17,43.25,43.1,43.18,106823.0,35.7241,35.7903,35.6662,35.7324,106823.0
2021-11-05 12:40:00,43.2,43.37,43.19,43.34,188601.0,35.7489,35.8896,35.7406,35.8648,188601.0
2021-11-05 12:50:00,43.34,43.55,43.33,43.45,159106.0,35.8648,36.0386,35.8565,35.9558,159106.0
2021-11-05 13:00:00,43.44,43.52,43.39,43.42,93982.0,35.9475,36.0137,35.9061,35.931,93982.0
2021-11-05 13:10:00,43.43,43.47,43.27,43.47,180677.0,35.9392,35.9723,35.8068,35.9723,180677.0
2021-11-05 13:20:00,43.48,43.55,43.37,43.39,110750.0,35.9806,36.0386,35.8896,35.9061,110750.0
2021-11-05 13:30:00,43.39,43.6,43.38,43.5,145615.0,35.9061,36.0799,35.8979,35.9972,145615.0
2021-11-05 13:40:00,43.49,43.52,43.35,43.48,76131.0,35.9889,36.0137,35.873,35.9806,76131.0
2021-11-05 13:50:00,43.47,43.62,43.46,43.59,95196.0,35.9723,36.0965,35.9641,36.0717,95196.0
2021-11-05 14:00:00,43.59,43.62,43.5,43.53,226818.0,36.0717,36.0965,35.9972,36.022,226818.0
2021-11-05 14:10:00,43.53,43.56,43.48,43.51,100531.0,36.022,36.0468,35.9806,36.0054,100531.0
2021-11-05 14:20:00,43.51,43.56,43.41,43.44,127725.0,36.0054,36.0468,35.9227,35.9475,127725.0
2021-11-05 14:30:00,43.43,43.51,43.4,43.46,91748.0,35.9392,36.0054,35.9144,35.9641,91748.0
2021-11-05 14:40:00,43.46,43.59,43.44,43.58,122242.0,35.9641,36.0717,35.9475,36.0634,122242.0
2021-11-05 14:50:00,43.57,43.67,43.56,43.64,166442.0,36.0551,36.1379,36.0468,36.113,166442.0
2021-11-05 15:00:00,43.64,43.65,43.4,43.59,202653.0,36.113,36.1213,35.9144,36.0717,202653.0
2021-11-05 15:10:00,43.59,43.61,43.47,43.48,89354.0,36.0717,36.0882,35.9723,35.9806,89354.0
2021-11-05 15:20:00,43.48,43.49,43.33,43.39,103749.0,35.9806,35.9889,35.8565,35.9061,103749.0
2021-11-05 15:30:00,43.39,43.48,43.37,43.44,118634.0,35.9061,35.9806,35.8896,35.9475,118634.0
2021-11-05 15:40:00,43.45,43.59,43.44,43.59,247394.0,35.9558,36.0717,35.9475,36.0717,247394.0
2021-11-05 15:50:00,43.59,43.63,43.54,43.58,511279.0,36.0717,36.1048,36.0303,36.0634,511279.0
2021-11-08 09:30:00,44.15,44.59,43.96,44.3,489433.0,36.5351,36.8992,36.3778,36.6592,489433.0
2021-11-08 09:40:00,44.28,44.6,44.24,44.52,284838.0,36.6426,36.9074,36.6095,36.8412,284838.0
2021-11-08 09:50:00,44.54,44.79,44.4,44.55,255358.0,36.8578,37.0647,36.7419,36.8661,255358.0
2021-11-08 10:00:00,44.53,44.62,44.16,44.25,227295.0,36.8495,36.924,36.5433,36.6178,227295.0
2021-11-08 10:10:00,44.23,44.39,44.04,44.39,114871.0,36.6013,36.7337,36.444,36.7337,114871.0
2021-11-08 10:20:00,44.39,44.41,44.19,44.25,286473.0,36.7337,36.7502,36.5682,36.6178,286473.0
2021-11-08 10:30:00,44.25,44.38,44.19,44.32,161410.0,36.6178,36.7254,36.5682,36.6757,161410.0
2021-11-08 10:40:00,44.32,44.41,44.16,44.38,318382.0,36.6757,36.7502,36.5433,36.7254,318382.0
2021-11-08 10:50:00,44.37,44.41,44.23,44.27,199109.0,36.7171,36.7502,36.6013,36.6344,199109.0
2021-11-08 11:00:00,44.28,44.34,44.05,44.09,221436.0,36.6426,36.6923,36.4523,36.4854,221436.0
2021-11-08 11:10:00,44.09,44.25,44.09,44.22,127126.0,36.4854,36.6178,36.4854,36.593,127126.0
2021-11-08 11:20:00,44.21,44.23,44.12,44.15,133807.0,36.5847,36.6013,36.5102,36.5351,133807.0
2021-11-08 11:30:00,44.14,44.27,44.14,44.22,83748.0,36.5268,36.6344,36.5268,36.593,83748.0
2021-11-08 11:40:00,44.22,44.28,44.19,44.23,90131.0,36.593,36.6426,36.5682,36.6013,90131.0
2021-11-08 11:50:00,44.24,44.26,44.19,44.24,57470.0,36.6095,36.6261,36.5682,36.6095,57470.0
2021-11-08 12:00:00,44.24,44.27,44.12,44.18,76811.0,36.6095,36.6344,36.5102,36.5599,76811.0
2021-11-08 12:10:00,44.17,44.19,44.06,44.07,110103.0,36.5516,36.5682,36.4606,36.4689,110103.0
2021-11-08 12:20:00,44.07,44.23,44.07,44.22,77647.0,36.4689,36.6013,36.4689,36.593,77647.0
2021-11-08 12:30:00,44.23,44.33,44.22,44.27,105540.0,36.6013,36.684,36.593,36.6344,105540.0
2021-11-08 12:40:00,44.27,44.35,44.22,44.3,107273.0,36.6344,36.7006,36.593,36.6592,107273.0
2021-11-08 12:50:00,44.3,44.3,44.22,44.28,77363.0,36.6592,36.6592,36.593,36.6426,77363.0
2021-11-08 13:00:00,44.27,44.32,44.22,44.31,222099.0,36.6344,36.6757,36.593,36.6675,222099.0
2021-11-08 13:10:00,44.32,44.35,44.19,44.2,182730.0,36.6757,36.7006,36.5682,36.5764,182730.0
2021-11-08 13:20:00,44.2,44.24,44.15,44.15,88763.0,36.5764,36.6095,36.5351,36.5351,88763.0
2021-11-08 13:30:00,44.16,44.21,44.02,44.07,134324.0,36.5433,36.5847,36.4275,36.4689,134324.0
2021-11-08 13:40:00,44.06,44.07,43.9,43.9,131138.0,36.4606,36.4689,36.3282,36.3282,131138.0
2021-11-08 13:50:00,43.9,43.94,43.81,43.92,111525.0,36.3282,36.3613,36.2537,36.3447,111525.0
2021-11-08 14:00:00,43.92,44.11,43.92,44.05,107349.0,36.3447,36.502,36.3447,36.4523,107349.0
2021-11-08 14:10:00,44.05,44.07,43.91,43.91,127286.0,36.4523,36.4689,36.3365,36.3365,127286.0
2021-11-08 14:20:00,43.91,44.12,43.91,44.08,82157.0,36.3365,36.5102,36.3365,36.4771,82157.0
2021-11-08 14:30:00,44.08,44.22,44.06,44.19,71659.0,36.4771,36.593,36.4606,36.5682,71659.0
2021-11-08 14:40:00,44.18,44.23,44.1,44.15,78108.0,36.5599,36.6013,36.4937,36.5351,78108.0
2021-11-08 14:50:00,44.14,44.22,44.1,44.22,88276.0,36.5268,36.593,36.4937,36.593,88276.0
2021-11-08 15:00:00,44.23,44.25,44.14,44.15,107202.0,36.6013,36.6178,36.5268,36.5351,107202.0
2021-11-08 15:10:00,44.15,44.23,44.08,44.22,74200.0,36.5351,36.6013,36.4771,36.593,74200.0
2021-11-08 15:20:00,44.23,44.27,44.1,44.21,184183.0,36.6013,36.6344,36.4937,36.5847,184183.0
2021-11-08 15:30:00,44.21,44.4,44.19,44.34,124263.0,36.5847,36.7419,36.5682,36.6923,124263.0
2021-11-08 15:40:00,44.35,44.36,44.16,44.16,208247.0,36.7006,36.7088,36.5433,36.5433,208247.0
2021-11-08 15:50:00,44.16,44.25,44.09,44.1,490145.0,36.5433,36.6178,36.4854,36.4937,490145.0
2021-11-09 09:30:00,44.12,44.4,43.87,43.95,391044.0,36.5102,36.7419,36.3034,36.3696,391044.0
2021-11-09 09:40:00,43.93,43.94,43.34,43.39,327175.0,36.353,36.3613,35.8648,35.9061,327175.0
2021-11-09 09:50:00,43.41,43.61,43.16,43.28,340668.0,35.9227,36.0882,35.7158,35.8151,340668.0
2021-11-09 10:00:00,43.26,43.45,42.93,43.13,192801.0,35.7986,35.9558,35.5255,35.691,192801.0
2021-11-09 10:10:00,43.12,43.28,42.96,42.99,222801.0,35.6827,35.8151,35.5503,35.5751,222801.0
2021-11-09 10:20:00,42.99,43.05,42.82,42.97,347215.0,35.5751,35.6248,35.4345,35.5586,347215.0
2021-11-09 10:30:00,42.97,43.15,42.89,42.89,141491.0,35.5586,35.7075,35.4924,35.4924,141491.0
2021-11-09 10:40:00,42.9,43.0,42.85,42.91,168781.0,35.5007,35.5834,35.4593,35.5089,168781.0
2021-11-09 10:50:00,42.91,43.11,42.83,43.07,112584.0,35.5089,35.6744,35.4427,35.6413,112584.0
2021-11-09 11:00:00,43.09,43.25,43.04,43.21,136942.0,35.6579,35.7903,35.6165,35.7572,136942.0
2021-11-09 11:10:00,43.2,43.25,43.1,43.19,107411.0,35.7489,35.7903,35.6662,35.7406,107411.0
2021-11-09 11:20:00,43.19,43.29,43.15,43.27,91969.0,35.7406,35.8234,35.7075,35.8068,91969.0
2021-11-09 11:30:00,43.27,43.29,43.06,43.08,87218.0,35.8068,35.8234,35.6331,35.6496,87218.0
2021-11-09 11:40:00,43.08,43.14,42.95,42.96,46574.0,35.6496,35.6993,35.542,35.5503,46574.0
2021-11-09 11:50:00,42.95,42.96,42.68,42.7,143436.0,35.542,35.5503,35.3186,35.3352,143436.0
2021-11-09 12:00:00,42.7,42.74,42.61,42.72,110836.0,35.3352,35.3683,35.2607,35.3517,110836.0
2021-11-09 12:10:00,42.75,43.04,42.74,43.04,85109.0,35.3765,35.6165,35.3683,35.6165,85109.0
2021-11-09 12:20:00,43.05,43.12,43.03,43.05,67805.0,35.6248,35.6827,35.6082,35.6248,67805.0
2021-11-09 12:30:00,43.05,43.2,43.05,43.18,91622.0,35.6248,35.7489,35.6248,35.7324,91622.0
2021-11-09 12:40:00,43.19,43.38,43.19,43.27,60116.0,35.7406,35.8979,35.7406,35.8068,60116.0
2021-11-09 12:50:00,43.27,43.29,43.12,43.15,83891.0,35.8068,35.8234,35.6827,35.7075,83891.0
2021-11-09 13:00:00,43.15,43.26,43.12,43.26,52384.0,35.7075,35.7986,35.6827,35.7986,52384.0
2021-11-09 13:10:00,43.25,43.26,43.15,43.23,52484.0,35.7903,35.7986,35.7075,35.7737,52484.0
2021-11-09 13:20:00,43.22,43.33,43.19,43.29,105347.0,35.7655,35.8565,35.7406,35.8234,105347.0
2021-11-09 13:30:00,43.3,43.52,43.29,43.52,89494.0,35.8317,36.0137,35.8234,36.0137,89494.0
2021-11-09 13:40:00,43.52,43.57,43.48,43.5,99699.0,36.0137,36.0551,35.9806,35.9972,99699.0
2021-11-09 13:50:00,43.49,43.54,43.44,43.49,88823.0,35.9889,36.0303,35.9475,35.9889,88823.0
2021-11-09 14:00:00,43.49,43.72,43.48,43.69,132924.0,35.9889,36.1792,35.9806,36.1544,132924.0
2021-11-09 14:10:00,43.69,43.83,43.67,43.82,72698.0,36.1544,36.2703,36.1379,36.262,72698.0
2021-11-09 14:20:00,43.82,43.84,43.78,43.83,55411.0,36.262,36.2785,36.2289,36.2703,55411.0
2021-11-09 14:30:00,43.84,43.86,43.78,43.83,103913.0,36.2785,36.2951,36.2289,36.2703,103913.0
2021-11-09 14:40:00,43.83,43.94,43.82,43.88,108532.0,36.2703,36.3613,36.262,36.3116,108532.0
2021-11-09 14:50:00,43.88,44.08,43.87,44.07,80959.0,36.3116,36.4771,36.3034,36.4689,80959.0
2021-11-09 15:00:00,44.07,44.1,44.02,44.1,80508.0,36.4689,36.4937,36.4275,36.4937,80508.0
2021-11-09 15:10:00,44.09,44.11,43.92,43.92,90648.0,36.4854,36.502,36.3447,36.3447,90648.0
2021-11-09 15:20:00,43.93,44.05,43.92,44.04,54670.0,36.353,36.4523,36.3447,36.444,54670.0
2021-11-09 15:30:00,44.05,44.23,44.04,44.21,158227.0,36.4523,36.6013,36.444,36.5847,158227.0
2021-11-09 15:40:00,44.21,44.24,44.13,44.16,231832.0,36.5847,36.6095,36.5185,36.5433,231832.0
2021-11-09 15:50:00,44.16,44.18,43.98,44.0,500225.0,36.5433,36.5599,36.3944,36.4109,500225.0
2021-11-10 09:30:00,43.45,43.74,43.24,43.29,286627.0,35.9558,36.1958,35.782,35.8234,286627.0
2021-11-10 09:40:00,43.29,43.79,43.29,43.73,149233.0,35.8234,36.2372,35.8234,36.1875,149233.0
2021-11-10 09:50:00,43.74,43.88,43.65,43.75,124453.0,36.1958,36.3116,36.1213,36.2041,124453.0
2021-11-10 10:00:00,43.75,43.77,43.41,43.47,117383.0,36.2041,36.2206,35.9227,35.9723,117383.0
2021-11-10 10:10:00,43.49,43.57,43.33,43.46,125517.0,35.9889,36.0551,35.8565,35.9641,125517.0
2021-11-10 10:20:00,43.46,43.56,43.31,43.45,80129.0,35.9641,36.0468,35.8399,35.9558,80129.0
2021-11-10 10:30:00,43.45,43.71,43.29,43.5,142242.0,35.9558,36.171,35.8234,35.9972,142242.0
2021-11-10 10:40:00,43.49,43.49,43.11,43.12,108902.0,35.9889,35.9889,35.6744,35.6827,108902.0
2021-11-10 10:50:00,43.11,43.29,43.05,43.1,167687.0,35.6744,35.8234,35.6248,35.6662,167687.0
2021-11-10 11:00:00,43.1,43.26,43.06,43.15,109324.0,35.6662,35.7986,35.6331,35.7075,109324.0
2021-11-10 11:10:00,43.15,43.33,43.12,43.26,71688.0,35.7075,35.8565,35.6827,35.7986,71688.0
2021-11-10 11:20:00,43.27,43.38,43.21,43.35,65530.0,35.8068,35.8979,35.7572,35.873,65530.0
2021-11-10 11:30:00,43.37,43.44,43.2,43.33,89841.0,35.8896,35.9475,35.7489,35.8565,89841.0
2021-11-10 11:40:00,43.32,43.35,43.24,43.31,58487.0,35.8482,35.873,35.782,35.8399,58487.0
2021-11-10 11:50:00,43.32,43.38,43.28,43.3,52037.0,35.8482,35.8979,35.8151,35.8317,52037.0
2021-11-10 12:00:00,43.3,43.34,43.14,43.16,70845.0,35.8317,35.8648,35.6993,35.7158,70845.0
2021-11-10 12:10:00,43.16,43.2,43.11,43.16,56461.0,35.7158,35.7489,35.6744,35.7158,56461.0
2021-11-10 12:20:00,43.15,43.15,43.01,43.02,73319.0,35.7075,35.7075,35.5917,35.6,73319.0
2021-11-10 12:30:00,43.02,43.13,42.97,43.03,107045.0,35.6,35.691,35.5586,35.6082,107045.0
2021-11-10 12:40:00,43.02,43.05,42.75,42.75,288207.0,35.6,35.6248,35.3765,35.3765,288207.0
2021-11-10 12:50:00,42.75,42.77,42.54,42.54,536079.0,35.3765,35.3931,35.2028,35.2028,536079.0
2021-11-10 13:00:00,42.54,42.72,42.52,42.59,275809.0,35.2028,35.3517,35.1862,35.2441,275809.0
2021-11-10 13:10:00,42.58,42.77,42.51,42.52,113304.0,35.2359,35.3931,35.1779,35.1862,113304.0
2021-11-10 13:20:00,42.52,42.53,42.2,42.35,499878.0,35.1862,35.1945,34.9214,35.0455,499878.0
2021-11-10 13:30:00,42.35,42.43,42.31,42.31,173078.0,35.0455,35.1117,35.0124,35.0124,173078.0
2021-11-10 13:40:00,42.31,42.32,41.83,41.84,334997.0,35.0124,35.0207,34.6152,34.6235,334997.0
2021-11-10 13:50:00,41.84,41.86,41.67,41.74,238393.0,34.6235,34.64,34.4828,34.5407,238393.0
2021-11-10 14:00:00,41.74,41.97,41.61,41.97,212749.0,34.5407,34.7311,34.4332,34.7311,212749.0
2021-11-10 14:10:00,41.97,42.08,41.86,42.03,132665.0,34.7311,34.8221,34.64,34.7807,132665.0
2021-11-10 14:20:00,42.02,42.09,41.71,41.72,110984.0,34.7724,34.8304,34.5159,34.5242,110984.0
2021-11-10 14:30:00,41.73,41.91,41.68,41.79,177783.0,34.5325,34.6814,34.4911,34.5821,177783.0
2021-11-10 14:40:00,41.8,42.0,41.6,41.99,341881.0,34.5904,34.7559,34.4249,34.7476,341881.0
2021-11-10 14:50:00,41.98,42.11,41.93,41.93,149974.0,34.7393,34.8469,34.698,34.698,149974.0
2021-11-10 15:00:00,41.93,42.05,41.85,41.98,130339.0,34.698,34.7973,34.6318,34.7393,130339.0
2021-11-10 15:10:00,41.98,42.33,41.98,42.3,132175.0,34.7393,35.029,34.7393,35.0041,132175.0
2021-11-10 15:20:00,42.3,42.49,42.3,42.44,153207.0,35.0041,35.1614,35.0041,35.12,153207.0
2021-11-10 15:30:00,42.43,42.46,42.3,42.43,172831.0,35.1117,35.1366,35.0041,35.1117,172831.0
2021-11-10 15:40:00,42.43,42.45,42.15,42.15,220889.0,35.1117,35.1283,34.88,34.88,220889.0
2021-11-10 15:50:00,42.16,42.37,42.15,42.35,455449.0,34.8883,35.0621,34.88,35.0455,455449.0
2021-11-11 09:30:00,42.59,43.06,42.57,42.94,257330.0,35.2441,35.6331,35.2276,35.5338,257330.0
2021-11-11 09:40:00,42.96,43.3,42.95,43.14,165345.0,35.5503,35.8317,35.542,35.6993,165345.0
2021-11-11 09:50:00,43.14,43.21,43.0,43.03,115575.0,35.6993,35.7572,35.5834,35.6082,115575.0
2021-11-11 10:00:00,43.04,43.15,42.98,43.0,115816.0,35.6165,35.7075,35.5669,35.5834,115816.0
2021-11-11 10:10:00,43.02,43.32,43.02,43.08,129665.0,35.6,35.8482,35.6,35.6496,129665.0
2021-11-11 10:20:00,43.1,43.1,42.83,42.85,125945.0,35.6662,35.6662,35.4427,35.4593,125945.0
2021-11-11 10:30:00,42.84,43.13,42.67,43.06,169736.0,35.451,35.691,35.3103,35.6331,169736.0
2021-11-11 10:40:00,43.07,43.07,42.79,42.94,93541.0,35.6413,35.6413,35.4096,35.5338,93541.0
2021-11-11 10:50:00,42.94,43.09,42.89,42.99,112157.0,35.5338,35.6579,35.4924,35.5751,112157.0
2021-11-11 11:00:00,43.0,43.07,42.89,43.05,88550.0,35.5834,35.6413,35.4924,35.6248,88550.0
2021-11-11 11:10:00,43.05,43.07,42.95,43.02,61771.0,35.6248,35.6413,35.542,35.6,61771.0
2021-11-11 11:20:00,43.02,43.1,42.79,42.81,74223.0,35.6,35.6662,35.4096,35.4262,74223.0
2021-11-11 11:30:00,42.81,43.03,42.78,42.89,118013.0,35.4262,35.6082,35.4014,35.4924,118013.0
2021-11-11 11:40:00,42.89,42.99,42.81,42.93,67387.0,35.4924,35.5751,35.4262,35.5255,67387.0
2021-11-11 11:50:00,42.93,42.98,42.82,42.85,54420.0,35.5255,35.5669,35.4345,35.4593,54420.0
2021-11-11 12:00:00,42.85,42.9,42.77,42.87,62711.0,35.4593,35.5007,35.3931,35.4758,62711.0
2021-11-11 12:10:00,42.86,42.86,42.74,42.76,65401.0,35.4676,35.4676,35.3683,35.3848,65401.0
2021-11-11 12:20:00,42.77,43.08,42.77,43.07,111093.0,35.3931,35.6496,35.3931,35.6413,111093.0
2021-11-11 12:30:00,43.06,43.09,43.01,43.08,54712.0,35.6331,35.6579,35.5917,35.6496,54712.0
2021-11-11 12:40:00,43.07,43.1,42.99,43.05,62711.0,35.6413,35.6662,35.5751,35.6248,62711.0
2021-11-11 12:50:00,43.05,43.08,42.93,42.93,59499.0,35.6248,35.6496,35.5255,35.5255,59499.0
2021-11-11 13:00:00,42.92,42.96,42.79,42.81,57849.0,35.5172,35.5503,35.4096,35.4262,57849.0
2021-11-11 13:10:00,42.8,43.05,42.78,42.94,76485.0,35.4179,35.6248,35.4014,35.5338,76485.0
2021-11-11 13:20:00,42.94,42.97,42.82,42.96,66702.0,35.5338,35.5586,35.4345,35.5503,66702.0
2021-11-11 13:30:00,42.94,43.06,42.93,43.05,55587.0,35.5338,35.6331,35.5255,35.6248,55587.0
2021-11-11 13:40:00,43.04,43.06,42.98,43.05,62236.0,35.6165,35.6331,35.5669,35.6248,62236.0
2021-11-11 13:50:00,43.04,43.1,42.99,43.09,122440.0,35.6165,35.6662,35.5751,35.6579,122440.0
2021-11-11 14:00:00,43.09,43.11,42.92,43.03,73786.0,35.6579,35.6744,35.5172,35.6082,73786.0
2021-11-11 14:10:00,43.04,43.04,42.88,42.9,50267.0,35.6165,35.6165,35.4841,35.5007,50267.0
2021-11-11 14:20:00,42.9,43.02,42.88,42.91,57418.0,35.5007,35.6,35.4841,35.5089,57418.0
2021-11-11 14:30:00,42.92,42.95,42.85,42.89,64622.0,35.5172,35.542,35.4593,35.4924,64622.0
2021-11-11 14:40:00,42.89,42.95,42.88,42.91,68958.0,35.4924,35.542,35.4841,35.5089,68958.0
2021-11-11 14:50:00,42.91,42.97,42.9,42.93,120002.0,35.5089,35.5586,35.5007,35.5255,120002.0
2021-11-11 15:00:00,42.94,43.1,42.93,43.05,228255.0,35.5338,35.6662,35.5255,35.6248,228255.0
2021-11-11 15:10:00,43.05,43.05,42.95,43.03,76511.0,35.6248,35.6248,35.542,35.6082,76511.0
2021-11-11 15:20:00,43.03,43.09,43.0,43.02,135867.0,35.6082,35.6579,35.5834,35.6,135867.0
2021-11-11 15:30:00,43.03,43.15,42.98,43.12,371142.0,35.6082,35.7075,35.5669,35.6827,371142.0
2021-11-11 15:40:00,43.12,43.15,42.98,42.99,190178.0,35.6827,35.7075,35.5669,35.5751,190178.0
2021-11-11 15:50:00,43.0,43.04,42.69,42.72,889243.0,35.5834,35.6165,35.3269,35.3517,889243.0
2021-11-12 09:30:00,42.33,42.87,42.17,42.77,282650.0,35.029,35.4758,34.8966,35.3931,282650.0
2021-11-12 09:40:00,42.76,42.86,42.54,42.78,197744.0,35.3848,35.4676,35.2028,35.4014,197744.0
2021-11-12 09:50:00,42.8,42.8,42.54,42.62,100150.0,35.4179,35.4179,35.2028,35.269,100150.0
2021-11-12 10:00:00,42.62,42.64,42.38,42.62,160955.0,35.269,35.2855,35.0704,35.269,160955.0
2021-11-12 10:10:00,42.62,42.65,42.39,42.46,138623.0,35.269,35.2938,35.0786,35.1366,138623.0
2021-11-12 10:20:00,42.47,42.54,42.37,42.44,111689.0,35.1448,35.2028,35.0621,35.12,111689.0
2021-11-12 10:30:00,42.44,42.44,42.15,42.18,152208.0,35.12,35.12,34.88,34.9048,152208.0
2021-11-12 10:40:00,42.17,42.29,42.03,42.29,200457.0,34.8966,34.9959,34.7807,34.9959,200457.0
2021-11-12 10:50:00,42.29,42.35,42.19,42.26,129002.0,34.9959,35.0455,34.9131,34.971,129002.0
2021-11-12 11:00:00,42.27,42.37,42.16,42.16,96431.0,34.9793,35.0621,34.8883,34.8883,96431.0
2021-11-12 11:10:00,42.16,42.34,42.12,42.33,91152.0,34.8883,35.0372,34.8552,35.029,91152.0
2021-11-12 11:20:00,42.33,42.37,42.25,42.33,134987.0,35.029,35.0621,34.9628,35.029,134987.0
2021-11-12 11:30:00,42.32,42.51,42.29,42.48,137111.0,35.0207,35.1779,34.9959,35.1531,137111.0
2021-11-12 11:40:00,42.5,42.54,42.33,42.35,89430.0,35.1697,35.2028,35.029,35.0455,89430.0
2021-11-12 11:50:00,42.34,42.38,42.27,42.29,73341.0,35.0372,35.0704,34.9793,34.9959,73341.0
2021-11-12 12:00:00,42.28,42.37,42.13,42.14,76142.0,34.9876,35.0621,34.8635,34.8717,76142.0
2021-11-12 12:10:00,42.14,42.23,42.13,42.23,49875.0,34.8717,34.9462,34.8635,34.9462,49875.0
2021-11-12 12:20:00,42.23,42.27,42.09,42.21,61862.0,34.9462,34.9793,34.8304,34.9297,61862.0
2021-11-12 12:30:00,42.21,42.21,42.11,42.13,61231.0,34.9297,34.9297,34.8469,34.8635,61231.0
2021-11-12 12:40:00,42.13,42.14,42.05,42.07,78758.0,34.8635,34.8717,34.7973,34.8138,78758.0
2021-11-12 12:50:00,42.07,42.21,42.03,42.17,71030.0,34.8138,34.9297,34.7807,34.8966,71030.0
2021-11-12 13:00:00,42.17,42.28,42.07,42.21,73356.0,34.8966,34.9876,34.8138,34.9297,73356.0
2021-11-12 13:10:00,42.2,42.27,42.17,42.25,47565.0,34.9214,34.9793,34.8966,34.9628,47565.0
2021-11-12 13:20:00,42.24,42.36,42.22,42.3,87962.0,34.9545,35.0538,34.9379,35.0041,87962.0
2021-11-12 13:30:00,42.3,42.3,42.13,42.18,78587.0,35.0041,35.0041,34.8635,34.9048,78587.0
2021-11-12 13:40:00,42.18,42.19,42.04,42.07,54544.0,34.9048,34.9131,34.789,34.8138,54544.0
2021-11-12 13:50:00,42.07,42.17,42.04,42.16,93924.0,34.8138,34.8966,34.789,34.8883,93924.0
2021-11-12 14:00:00,42.16,42.36,42.16,42.27,202149.0,34.8883,35.0538,34.8883,34.9793,202149.0
2021-11-12 14:10:00,42.28,42.38,42.28,42.34,109459.0,34.9876,35.0704,34.9876,35.0372,109459.0
2021-11-12 14:20:00,42.34,42.49,42.34,42.41,119355.0,35.0372,35.1614,35.0372,35.0952,119355.0
2021-11-12 14:30:00,42.41,42.43,42.34,42.37,104181.0,35.0952,35.1117,35.0372,35.0621,104181.0
2021-11-12 14:40:00,42.36,42.43,42.34,42.42,89358.0,35.0538,35.1117,35.0372,35.1035,89358.0
2021-11-12 14:50:00,42.42,42.44,42.33,42.36,79992.0,35.1035,35.12,35.029,35.0538,79992.0
2021-11-12 15:00:00,42.36,42.45,42.35,42.43,98082.0,35.0538,35.1283,35.0455,35.1117,98082.0
2021-11-12 15:10:00,42.43,42.52,42.4,42.51,90152.0,35.1117,35.1862,35.0869,35.1779,90152.0
2021-11-12 15:20:00,42.5,42.62,42.49,42.62,164003.0,35.1697,35.269,35.1614,35.269,164003.0
2021-11-12 15:30:00,42.63,42.69,42.55,42.57,138829.0,35.2772,35.3269,35.211,35.2276,138829.0
2021-11-12 15:40:00,42.57,42.59,42.52,42.58,123345.0,35.2276,35.2441,35.1862,35.2359,123345.0
2021-11-12 15:50:00,42.59,42.64,42.54,42.59,322949.0,35.2441,35.2855,35.2028,35.2441,322949.0
2021-11-15 09:30:00,42.55,42.77,42.34,42.36,400804.0,35.211,35.3931,35.0372,35.0538,400804.0
2021-11-15 09:40:00,42.35,42.35,41.67,41.81,437108.0,35.0455,35.0455,34.4828,34.5987,437108.0
2021-11-15 09:50:00,41.82,42.35,41.8,42.3,172777.0,34.6069,35.0455,34.5904,35.0041,172777.0
2021-11-15 10:00:00,42.3,42.31,42.06,42.19,326469.0,35.0041,35.0124,34.8055,34.9131,326469.0
2021-11-15 10:10:00,42.18,42.44,42.05,42.43,111994.0,34.9048,35.12,34.7973,35.1117,111994.0
2021-11-15 10:20:00,42.43,42.48,42.15,42.18,98471.0,35.1117,35.1531,34.88,34.9048,98471.0
2021-11-15 10:30:00,42.17,42.38,42.11,42.38,139890.0,34.8966,35.0704,34.8469,35.0704,139890.0
2021-11-15 10:40:00,42.37,42.54,42.2,42.45,191799.0,35.0621,35.2028,34.9214,35.1283,191799.0
2021-11-15 10:50:00,42.44,42.57,42.39,42.43,154722.0,35.12,35.2276,35.0786,35.1117,154722.0
2021-11-15 11:00:00,42.43,42.65,42.37,42.65,203294.0,35.1117,35.2938,35.0621,35.2938,203294.0
2021-11-15 11:10:00,42.64,42.64,42.33,42.46,140456.0,35.2855,35.2855,35.029,35.1366,140456.0
2021-11-15 11:20:00,42.48,42.56,42.37,42.54,188623.0,35.1531,35.2193,35.0621,35.2028,188623.0
2021-11-15 11:30:00,42.53,42.54,42.33,42.47,133681.0,35.1945,35.2028,35.029,35.1448,133681.0
2021-11-15 11:40:00,42.47,42.5,42.28,42.41,80399.0,35.1448,35.1697,34.9876,35.0952,80399.0
2021-11-15 11:50:00,42.41,42.43,42.27,42.3,70922.0,35.0952,35.1117,34.9793,35.0041,70922.0
2021-11-15 12:00:00,42.3,42.3,42.13,42.14,62665.0,35.0041,35.0041,34.8635,34.8717,62665.0
2021-11-15 12:10:00,42.14,42.33,42.11,42.32,67605.0,34.8717,35.029,34.8469,35.0207,67605.0
2021-11-15 12:20:00,42.32,42.36,42.27,42.34,71862.0,35.0207,35.0538,34.9793,35.0372,71862.0
2021-11-15 12:30:00,42.34,42.48,42.33,42.46,67593.0,35.0372,35.1531,35.029,35.1366,67593.0
2021-11-15 12:40:00,42.47,42.65,42.42,42.64,97342.0,35.1448,35.2938,35.1035,35.2855,97342.0
2021-11-15 12:50:00,42.63,42.83,42.61,42.77,98592.0,35.2772,35.4427,35.2607,35.3931,98592.0
2021-11-15 13:00:00,42.77,42.98,42.75,42.97,301346.0,35.3931,35.5669,35.3765,35.5586,301346.0
2021-11-15 13:10:00,42.98,43.12,42.87,43.11,182005.0,35.5669,35.6827,35.4758,35.6744,182005.0
2021-11-15 13:20:00,43.11,43.2,43.09,43.13,155190.0,35.6744,35.7489,35.6579,35.691,155190.0
2021-11-15 13:30:00,43.13,43.39,43.12,43.39,298876.0,35.691,35.9061,35.6827,35.9061,298876.0
2021-11-15 13:40:00,43.39,43.49,43.3,43.44,134878.0,35.9061,35.9889,35.8317,35.9475,134878.0
2021-11-15 13:50:00,43.44,43.57,43.38,43.52,108521.0,35.9475,36.0551,35.8979,36.0137,108521.0
2021-11-15 14:00:00,43.52,43.59,43.34,43.48,352037.0,36.0137,36.0717,35.8648,35.9806,352037.0
2021-11-15 14:10:00,43.48,43.76,43.46,43.64,223017.0,35.9806,36.2123,35.9641,36.113,223017.0
2021-11-15 14:20:00,43.64,43.72,43.53,43.57,243547.0,36.113,36.1792,36.022,36.0551,243547.0
2021-11-15 14:30:00,43.58,43.68,43.55,43.63,190755.0,36.0634,36.1461,36.0386,36.1048,190755.0
2021-11-15 14:40:00,43.63,43.66,43.5,43.55,103042.0,36.1048,36.1296,35.9972,36.0386,103042.0
2021-11-15 14:50:00,43.55,43.55,43.36,43.54,99483.0,36.0386,36.0386,35.8813,36.0303,99483.0
2021-11-15 15:00:00,43.54,43.58,43.43,43.51,86033.0,36.0303,36.0634,35.9392,36.0054,86033.0
2021-11-15 15:10:00,43.5,43.52,43.35,43.39,88175.0,35.9972,36.0137,35.873,35.9061,88175.0
2021-11-15 15:20:00,43.39,43.48,43.37,43.46,88252.0,35.9061,35.9806,35.8896,35.9641,88252.0
2021-11-15 15:30:00,43.45,43.46,43.24,43.26,176315.0,35.9558,35.9641,35.782,35.7986,176315.0
2021-11-15 15:40:00,43.26,43.34,43.15,43.17,142246.0,35.7986,35.8648,35.7075,35.7241,142246.0
2021-11-15 15:50:00,43.17,43.22,43.08,43.19,503139.0,35.7241,35.7655,35.6496,35.7406,503139.0
2021-11-16 09:30:00,43.2,43.36,42.86,42.91,319060.0,35.7489,35.8813,35.4676,35.5089,319060.0
2021-11-16 09:40:00,42.88,43.24,42.75,43.12,292113.0,35.4841,35.782,35.3765,35.6827,292113.0
2021-11-16 09:50:00,43.12,43.32,42.97,43.1,195052.0,35.6827,35.8482,35.5586,35.6662,195052.0
2021-11-16 10:00:00,43.09,43.26,42.85,42.92,147430.0,35.6579,35.7986,35.4593,35.5172,147430.0
2021-11-16 10:10:00,42.91,42.99,42.77,42.86,104129.0,35.5089,35.5751,35.3931,35.4676,104129.0
2021-11-16 10:20:00,42.85,43.0,42.82,42.84,122769.0,35.4593,35.5834,35.4345,35.451,122769.0
2021-11-16 10:30:00,42.83,43.08,42.81,42.83,107885.0,35.4427,35.6496,35.4262,35.4427,107885.0
2021-11-16 10:40:00,42.84,42.93,42.78,42.82,99930.0,35.451,35.5255,35.4014,35.4345,99930.0
2021-11-16 10:50:00,42.81,42.98,42.77,42.98,73376.0,35.4262,35.5669,35.3931,35.5669,73376.0
2021-11-16 11:00:00,42.98,43.17,42.88,43.11,252579.0,35.5669,35.7241,35.4841,35.6744,252579.0
2021-11-16 11:10:00,43.12,43.32,43.09,43.24,111404.0,35.6827,35.8482,35.6579,35.782,111404.0
2021-11-16 11:20:00,43.24,43.33,43.21,43.23,77298.0,35.782,35.8565,35.7572,35.7737,77298.0
2021-11-16 11:30:00,43.23,43.28,43.18,43.26,66188.0,35.7737,35.8151,35.7324,35.7986,66188.0
2021-11-16 11:40:00,43.26,43.4,43.22,43.4,52387.0,35.7986,35.9144,35.7655,35.9144,52387.0
2021-11-16 11:50:00,43.39,43.59,43.39,43.59,119632.0,35.9061,36.0717,35.9061,36.0717,119632.0
2021-11-16 12:00:00,43.58,43.69,43.56,43.67,77299.0,36.0634,36.1544,36.0468,36.1379,77299.0
2021-11-16 12:10:00,43.68,43.71,43.56,43.57,66635.0,36.1461,36.171,36.0468,36.0551,66635.0
2021-11-16 12:20:00,43.57,43.72,43.55,43.71,70831.0,36.0551,36.1792,36.0386,36.171,70831.0
2021-11-16 12:30:00,43.71,43.79,43.59,43.71,140132.0,36.171,36.2372,36.0717,36.171,140132.0
2021-11-16 12:40:00,43.7,43.71,43.62,43.64,67276.0,36.1627,36.171,36.0965,36.113,67276.0
2021-11-16 12:50:00,43.64,43.78,43.63,43.78,81624.0,36.113,36.2289,36.1048,36.2289,81624.0
2021-11-16 13:00:00,43.79,43.87,43.77,43.87,53961.0,36.2372,36.3034,36.2206,36.3034,53961.0
2021-11-16 13:10:00,43.86,43.86,43.78,43.78,35639.0,36.2951,36.2951,36.2289,36.2289,35639.0
2021-11-16 13:20:00,43.78,43.78,43.61,43.67,64335.0,36.2289,36.2289,36.0882,36.1379,64335.0
2021-11-16 13:30:00,43.68,43.76,43.65,43.7,42373.0,36.1461,36.2123,36.1213,36.1627,42373.0
2021-11-16 13:40:00,43.7,43.8,43.68,43.77,54995.0,36.1627,36.2454,36.1461,36.2206,54995.0
2021-11-16 13:50:00,43.76,43.82,43.68,43.68,48402.0,36.2123,36.262,36.1461,36.1461,48402.0
2021-11-16 14:00:00,43.69,43.76,43.65,43.73,63272.0,36.1544,36.2123,36.1213,36.1875,63272.0
2021-11-16 14:10:00,43.73,43.79,43.73,43.78,59093.0,36.1875,36.2372,36.1875,36.2289,59093.0
2021-11-16 14:20:00,43.77,43.85,43.76,43.83,91277.0,36.2206,36.2868,36.2123,36.2703,91277.0
2021-11-16 14:30:00,43.83,43.87,43.77,43.82,90922.0,36.2703,36.3034,36.2206,36.262,90922.0
2021-11-16 14:40:00,43.83,43.85,43.74,43.75,61396.0,36.2703,36.2868,36.1958,36.2041,61396.0
2021-11-16 14:50:00,43.76,43.78,43.65,43.71,61254.0,36.2123,36.2289,36.1213,36.171,61254.0
2021-11-16 15:00:00,43.72,43.75,43.67,43.75,76762.0,36.1792,36.2041,36.1379,36.2041,76762.0
2021-11-16 15:10:00,43.75,43.77,43.67,43.7,70574.0,36.2041,36.2206,36.1379,36.1627,70574.0
2021-11-16 15:20:00,43.7,43.74,43.62,43.65,103506.0,36.1627,36.1958,36.0965,36.1213,103506.0
2021-11-16 15:30:00,43.65,43.79,43.64,43.71,139630.0,36.1213,36.2372,36.113,36.171,139630.0
2021-11-16 15:40:00,43.71,43.72,43.52,43.54,146039.0,36.171,36.1792,36.0137,36.0303,146039.0
2021-11-16 15:50:00,43.54,43.55,43.39,43.44,351226.0,36.0303,36.0386,35.9061,35.9475,351226.0
2021-11-17 09:30:00,42.98,43.32,42.83,43.16,353162.0,35.5669,35.8482,35.4427,35.7158,353162.0
2021-11-17 09:40:00,43.19,43.77,43.09,43.76,199579.0,35.7406,36.2206,35.6579,36.2123,199579.0
2021-11-17 09:50:00,43.76,43.76,43.43,43.45,160308.0,36.2123,36.2123,35.9392,35.9558,160308.0
2021-11-17 10:00:00,43.44,43.78,43.36,43.58,165149.0,35.9475,36.2289,35.8813,36.0634,165149.0
2021-11-17 10:10:00,43.58,43.76,43.48,43.6,92747.0,36.0634,36.2123,35.9806,36.0799,92747.0
2021-11-17 10:20:00,43.59,43.79,43.39,43.62,104494.0,36.0717,36.2372,35.9061,36.0965,104494.0
2021-11-17 10:30:00,43.61,43.99,43.61,43.83,182392.0,36.0882,36.4027,36.0882,36.2703,182392.0
2021-11-17 10:40:00,43.83,43.86,43.68,43.75,149317.0,36.2703,36.2951,36.1461,36.2041,149317.0
2021-11-17 10:50:00,43.76,43.81,43.66,43.73,105185.0,36.2123,36.2537,36.1296,36.1875,105185.0
2021-11-17 11:00:00,43.73,43.79,43.53,43.53,93563.0,36.1875,36.2372,36.022,36.022,93563.0
2021-11-17 11:10:00,43.53,43.68,43.36,43.37,117855.0,36.022,36.1461,35.8813,35.8896,117855.0
2021-11-17 11:20:00,43.37,43.38,43.18,43.22,132733.0,35.8896,35.8979,35.7324,35.7655,132733.0
2021-11-17 11:30:00,43.22,43.43,43.2,43.35,88267.0,35.7655,35.9392,35.7489,35.873,88267.0
2021-11-17 11:40:00,43.34,43.37,43.23,43.34,72962.0,35.8648,35.8896,35.7737,35.8648,72962.0
2021-11-17 11:50:00,43.35,43.37,43.25,43.32,58794.0,35.873,35.8896,35.7903,35.8482,58794.0
2021-11-17 12:00:00,43.33,43.43,43.12,43.16,218942.0,35.8565,35.9392,35.6827,35.7158,218942.0
2021-11-17 12:10:00,43.16,43.18,42.88,42.89,178482.0,35.7158,35.7324,35.4841,35.4924,178482.0
2021-11-17 12:20:00,42.91,42.97,42.79,42.79,137557.0,35.5089,35.5586,35.4096,35.4096,137557.0
2021-11-17 12:30:00,42.79,42.89,42.76,42.85,111387.0,35.4096,35.4924,35.3848,35.4593,111387.0
2021-11-17 12:40:00,42.85,42.87,42.71,42.81,102585.0,35.4593,35.4758,35.3434,35.4262,102585.0
2021-11-17 12:50:00,42.82,42.97,42.81,42.93,79812.0,35.4345,35.5586,35.4262,35.5255,79812.0
2021-11-17 13:00:00,42.91,42.98,42.85,42.92,78758.0,35.5089,35.5669,35.4593,35.5172,78758.0
2021-11-17 13:10:00,42.92,42.94,42.77,42.82,75383.0,35.5172,35.5338,35.3931,35.4345,75383.0
2021-11-17 13:20:00,42.83,42.98,42.81,42.88,116341.0,35.4427,35.5669,35.4262,35.4841,116341.0
2021-11-17 13:30:00,42.88,42.97,42.74,42.78,96439.0,35.4841,35.5586,35.3683,35.4014,96439.0
2021-11-17 13:40:00,42.79,42.83,42.74,42.74,50909.0,35.4096,35.4427,35.3683,35.3683,50909.0
2021-11-17 13:50:00,42.74,42.78,42.63,42.72,150161.0,35.3683,35.4014,35.2772,35.3517,150161.0
2021-11-17 14:00:00,42.71,42.72,42.46,42.58,203756.0,35.3434,35.3517,35.1366,35.2359,203756.0
2021-11-17 14:10:00,42.58,42.59,42.43,42.44,183296.0,35.2359,35.2441,35.1117,35.12,183296.0
2021-11-17 14:20:00,42.44,42.56,42.34,42.52,129582.0,35.12,35.2193,35.0372,35.1862,129582.0
2021-11-17 14:30:00,42.52,42.53,42.4,42.41,243564.0,35.1862,35.1945,35.0869,35.0952,243564.0
2021-11-17 14:40:00,42.41,42.46,42.38,42.4,176786.0,35.0952,35.1366,35.0704,35.0869,176786.0
2021-11-17 14:50:00,42.4,42.5,42.2,42.35,168169.0,35.0869,35.1697,34.9214,35.0455,168169.0
2021-11-17 15:00:00,42.36,42.43,42.18,42.33,139405.0,35.0538,35.1117,34.9048,35.029,139405.0
2021-11-17 15:10:00,42.32,42.39,42.24,42.25,139205.0,35.0207,35.0786,34.9545,34.9628,139205.0
2021-11-17 15:20:00,42.26,42.31,42.2,42.21,142792.0,34.971,35.0124,34.9214,34.9297,142792.0
2021-11-17 15:30:00,42.21,42.22,42.09,42.09,153192.0,34.9297,34.9379,34.8304,34.8304,153192.0
2021-11-17 15:40:00,42.1,42.17,42.05,42.09,246735.0,34.8386,34.8966,34.7973,34.8304,246735.0
2021-11-17 15:50:00,42.09,42.3,42.09,42.29,540858.0,34.8304,35.0041,34.8304,34.9959,540858.0
2021-11-18 09:30:00,42.44,43.35,42.41,43.31,410357.0,35.12,35.873,35.0952,35.8399,410357.0
2021-11-18 09:40:00,43.29,43.4,42.59,42.64,266534.0,35.8234,35.9144,35.2441,35.2855,266534.0
2021-11-18 09:50:00,42.62,42.68,42.34,42.34,196489.0,35.269,35.3186,35.0372,35.0372,196489.0
2021-11-18 10:00:00,42.36,42.71,42.23,42.24,109512.0,35.0538,35.3434,34.9462,34.9545,109512.0
2021-11-18 10:10:00,42.25,42.26,42.0,42.01,253962.0,34.9628,34.971,34.7559,34.7642,253962.0
2021-11-18 10:20:00,42.01,42.09,41.82,41.98,206003.0,34.7642,34.8304,34.6069,34.7393,206003.0
2021-11-18 10:30:00,41.98,42.42,41.95,42.24,260860.0,34.7393,35.1035,34.7145,34.9545,260860.0
2021-11-18 10:40:00,42.26,42.49,42.26,42.44,161419.0,34.971,35.1614,34.971,35.12,161419.0
2021-11-18 10:50:00,42.44,42.61,42.42,42.49,106906.0,35.12,35.2607,35.1035,35.1614,106906.0
2021-11-18 11:00:00,42.51,42.97,42.51,42.95,180929.0,35.1779,35.5586,35.1779,35.542,180929.0
2021-11-18 11:10:00,42.95,43.05,42.91,43.0,143505.0,35.542,35.6248,35.5089,35.5834,143505.0
2021-11-18 11:20:00,43.01,43.25,42.97,43.17,156989.0,35.5917,35.7903,35.5586,35.7241,156989.0
2021-11-18 11:30:00,43.16,43.4,43.12,43.35,170873.0,35.7158,35.9144,35.6827,35.873,170873.0
2021-11-18 11:40:00,43.34,43.4,43.24,43.27,192845.0,35.8648,35.9144,35.782,35.8068,192845.0
2021-11-18 11:50:00,43.27,43.44,43.18,43.28,111054.0,35.8068,35.9475,35.7324,35.8151,111054.0
2021-11-18 12:00:00,43.29,43.49,43.22,43.47,229398.0,35.8234,35.9889,35.7655,35.9723,229398.0
2021-11-18 12:10:00,43.48,43.63,43.47,43.59,132317.0,35.9806,36.1048,35.9723,36.0717,132317.0
2021-11-18 12:20:00,43.59,43.73,43.58,43.7,114174.0,36.0717,36.1875,36.0634,36.1627,114174.0
2021-11-18 12:30:00,43.71,43.8,43.53,43.62,158311.0,36.171,36.2454,36.022,36.0965,158311.0
2021-11-18 12:40:00,43.64,43.65,43.54,43.58,145138.0,36.113,36.1213,36.0303,36.0634,145138.0
2021-11-18 12:50:00,43.59,43.61,43.37,43.39,84156.0,36.0717,36.0882,35.8896,35.9061,84156.0
2021-11-18 13:00:00,43.39,43.5,43.34,43.34,70337.0,35.9061,35.9972,35.8648,35.8648,70337.0
2021-11-18 13:10:00,43.34,43.5,43.32,43.36,54493.0,35.8648,35.9972,35.8482,35.8813,54493.0
2021-11-18 13:20:00,43.36,43.66,43.28,43.66,158830.0,35.8813,36.1296,35.8151,36.1296,158830.0
2021-11-18 13:30:00,43.66,43.75,43.64,43.65,119632.0,36.1296,36.2041,36.113,36.1213,119632.0
2021-11-18 13:40:00,43.64,43.8,43.64,43.74,108340.0,36.113,36.2454,36.113,36.1958,108340.0
2021-11-18 13:50:00,43.74,43.8,43.69,43.8,64270.0,36.1958,36.2454,36.1544,36.2454,64270.0
2021-11-18 14:00:00,43.79,43.95,43.75,43.76,211447.0,36.2372,36.3696,36.2041,36.2123,211447.0
2021-11-18 14:10:00,43.76,43.84,43.65,43.65,106722.0,36.2123,36.2785,36.1213,36.1213,106722.0
2021-11-18 14:20:00,43.64,43.65,43.43,43.43,212425.0,36.113,36.1213,35.9392,35.9392,212425.0
2021-11-18 14:30:00,43.43,43.67,43.39,43.52,130870.0,35.9392,36.1379,35.9061,36.0137,130870.0
2021-11-18 14:40:00,43.51,43.64,43.45,43.6,115942.0,36.0054,36.113,35.9558,36.0799,115942.0
2021-11-18 14:50:00,43.6,43.64,43.55,43.63,70727.0,36.0799,36.113,36.0386,36.1048,70727.0
2021-11-18 15:00:00,43.63,43.77,43.59,43.64,108298.0,36.1048,36.2206,36.0717,36.113,108298.0
2021-11-18 15:10:00,43.64,43.72,43.6,43.63,120954.0,36.113,36.1792,36.0799,36.1048,120954.0
2021-11-18 15:20:00,43.63,43.69,43.59,43.64,104214.0,36.1048,36.1544,36.0717,36.113,104214.0
2021-11-18 15:30:00,43.63,43.68,43.54,43.54,199400.0,36.1048,36.1461,36.0303,36.0303,199400.0
2021-11-18 15:40:00,43.55,43.55,43.4,43.41,257308.0,36.0386,36.0386,35.9144,35.9227,257308.0
2021-11-18 15:50:00,43.4,43.48,43.25,43.32,701720.0,35.9144,35.9806,35.7903,35.8482,701720.0
2021-11-19 09:30:00,41.86,42.18,41.64,41.79,693528.0,34.64,34.9048,34.458,34.5821,693528.0
2021-11-19 09:40:00,41.82,41.93,41.61,41.7,393136.0,34.6069,34.698,34.4332,34.5076,393136.0
2021-11-19 09:50:00,41.73,41.73,41.23,41.38,483277.0,34.5325,34.5325,34.1187,34.2428,483277.0
2021-11-19 10:00:00,41.37,41.37,40.84,41.1,465355.0,34.2346,34.2346,33.796,34.0111,465355.0
2021-11-19 10:10:00,41.12,41.44,41.0,41.36,239461.0,34.0277,34.2925,33.9284,34.2263,239461.0
2021-11-19 10:20:00,41.37,41.39,41.06,41.11,156701.0,34.2346,34.2511,33.978,34.0194,156701.0
2021-11-19 10:30:00,41.1,41.17,40.96,41.02,288672.0,34.0111,34.0691,33.8953,33.9449,288672.0
2021-11-19 10:40:00,41.01,41.19,40.96,41.15,252434.0,33.9366,34.0856,33.8953,34.0525,252434.0
2021-11-19 10:50:00,41.15,41.3,41.05,41.26,218528.0,34.0525,34.1766,33.9697,34.1435,218528.0
2021-11-19 11:00:00,41.25,41.44,41.15,41.21,180174.0,34.1353,34.2925,34.0525,34.1022,180174.0
2021-11-19 11:10:00,41.22,41.24,41.01,41.13,183332.0,34.1104,34.127,33.9366,34.0359,183332.0
2021-11-19 11:20:00,41.14,41.18,41.05,41.16,170156.0,34.0442,34.0773,33.9697,34.0608,170156.0
2021-11-19 11:30:00,41.15,41.15,40.95,41.01,228145.0,34.0525,34.0525,33.887,33.9366,228145.0
2021-11-19 11:40:00,41.01,41.12,40.95,40.96,206079.0,33.9366,34.0277,33.887,33.8953,206079.0
2021-11-19 11:50:00,40.95,41.06,40.9,41.01,216502.0,33.887,33.978,33.8456,33.9366,216502.0
2021-11-19 12:00:00,41.0,41.05,40.94,41.0,258775.0,33.9284,33.9697,33.8787,33.9284,258775.0
2021-11-19 12:10:00,41.0,41.12,40.81,40.85,503605.0,33.9284,34.0277,33.7711,33.8042,503605.0
2021-11-19 12:20:00,40.85,40.98,40.82,40.98,235767.0,33.8042,33.9118,33.7794,33.9118,235767.0
2021-11-19 12:30:00,40.99,41.16,40.93,41.03,199136.0,33.9201,34.0608,33.8704,33.9532,199136.0
2021-11-19 12:40:00,41.02,41.05,40.97,41.01,181444.0,33.9449,33.9697,33.9035,33.9366,181444.0
2021-11-19 12:50:00,41.0,41.03,40.88,40.89,203621.0,33.9284,33.9532,33.8291,33.8373,203621.0
2021-11-19 13:00:00,40.9,40.97,40.83,40.86,150909.0,33.8456,33.9035,33.7877,33.8125,150909.0
2021-11-19 13:10:00,40.86,40.88,40.65,40.88,231720.0,33.8125,33.8291,33.6387,33.8291,231720.0
2021-11-19 13:20:00,40.89,40.94,40.82,40.83,123720.0,33.8373,33.8787,33.7794,33.7877,123720.0
2021-11-19 13:30:00,40.84,40.93,40.79,40.83,120462.0,33.796,33.8704,33.7546,33.7877,120462.0
2021-11-19 13:40:00,40.84,40.84,40.57,40.72,183396.0,33.796,33.796,33.5725,33.6967,183396.0
2021-11-19 13:50:00,40.7,40.8,40.67,40.8,141012.0,33.6801,33.7629,33.6553,33.7629,141012.0
2021-11-19 14:00:00,40.79,40.92,40.75,40.79,179480.0,33.7546,33.8622,33.7215,33.7546,179480.0
2021-11-19 14:10:00,40.79,40.93,40.73,40.89,232263.0,33.7546,33.8704,33.7049,33.8373,232263.0
2021-11-19 14:20:00,40.89,40.98,40.86,40.91,187082.0,33.8373,33.9118,33.8125,33.8539,187082.0
2021-11-19 14:30:00,40.91,40.93,40.83,40.87,126051.0,33.8539,33.8704,33.7877,33.8208,126051.0
2021-11-19 14:40:00,40.88,40.91,40.69,40.73,184823.0,33.8291,33.8539,33.6718,33.7049,184823.0
2021-11-19 14:50:00,40.73,40.83,40.69,40.69,141602.0,33.7049,33.7877,33.6718,33.6718,141602.0
2021-11-19 15:00:00,40.69,40.76,40.6,40.6,189635.0,33.6718,33.7298,33.5974,33.5974,189635.0
2021-11-19 15:10:00,40.61,40.63,40.41,40.55,387846.0,33.6056,33.6222,33.4401,33.556,387846.0
2021-11-19 15:20:00,40.55,40.71,40.5,40.62,306627.0,33.556,33.6884,33.5146,33.6139,306627.0
2021-11-19 15:30:00,40.63,40.67,40.56,40.59,418013.0,33.6222,33.6553,33.5643,33.5891,418013.0
2021-11-19 15:40:00,40.59,40.61,40.46,40.52,619537.0,33.5891,33.6056,33.4815,33.5312,619537.0
2021-11-19 15:50:00,40.52,40.62,40.48,40.6,1254599.0,33.5312,33.6139,33.4981,33.5974,1254599.0
2021-11-22 09:30:00,40.49,41.39,40.2,41.23,652954.0,33.5063,34.2511,33.2664,34.1187,652954.0
2021-11-22 09:40:00,41.23,41.52,41.01,41.26,509223.0,34.1187,34.3587,33.9366,34.1435,509223.0
2021-11-22 09:50:00,41.27,41.28,40.92,41.19,317374.0,34.1518,34.1601,33.8622,34.0856,317374.0
2021-11-22 10:00:00,41.2,41.47,41.19,41.47,246354.0,34.0939,34.3173,34.0856,34.3173,246354.0
2021-11-22 10:10:00,41.48,41.76,41.24,41.58,391001.0,34.3256,34.5573,34.127,34.4083,391001.0
2021-11-22 10:20:00,41.59,41.72,41.33,41.38,169745.0,34.4166,34.5242,34.2015,34.2428,169745.0
2021-11-22 10:30:00,41.38,41.53,41.33,41.38,277475.0,34.2428,34.367,34.2015,34.2428,277475.0
2021-11-22 10:40:00,41.37,41.59,41.33,41.38,144774.0,34.2346,34.4166,34.2015,34.2428,144774.0
2021-11-22 10:50:00,41.38,41.6,41.34,41.58,177980.0,34.2428,34.4249,34.2097,34.4083,177980.0
2021-11-22 11:00:00,41.59,41.72,41.5,41.57,151924.0,34.4166,34.5242,34.3421,34.4001,151924.0
2021-11-22 11:10:00,41.57,41.89,41.54,41.7,234992.0,34.4001,34.6649,34.3752,34.5076,234992.0
2021-11-22 11:20:00,41.7,41.97,41.69,41.78,232164.0,34.5076,34.7311,34.4994,34.5738,232164.0
2021-11-22 11:30:00,41.78,41.87,41.64,41.85,160250.0,34.5738,34.6483,34.458,34.6318,160250.0
2021-11-22 11:40:00,41.84,41.84,41.53,41.74,180241.0,34.6235,34.6235,34.367,34.5407,180241.0
2021-11-22 11:50:00,41.75,41.76,41.3,41.42,134714.0,34.549,34.5573,34.1766,34.2759,134714.0
2021-11-22 12:00:00,41.44,41.46,41.29,41.33,94192.0,34.2925,34.309,34.1684,34.2015,94192.0
2021-11-22 12:10:00,41.33,41.53,41.33,41.5,153638.0,34.2015,34.367,34.2015,34.3421,153638.0
2021-11-22 12:20:00,41.51,41.54,41.36,41.51,313058.0,34.3504,34.3752,34.2263,34.3504,313058.0
2021-11-22 12:30:00,41.51,41.68,41.41,41.49,157782.0,34.3504,34.4911,34.2677,34.3339,157782.0
2021-11-22 12:40:00,41.49,41.54,41.33,41.33,97409.0,34.3339,34.3752,34.2015,34.2015,97409.0
2021-11-22 12:50:00,41.33,41.38,41.22,41.3,156521.0,34.2015,34.2428,34.1104,34.1766,156521.0
2021-11-22 13:00:00,41.3,41.6,41.3,41.44,138368.0,34.1766,34.4249,34.1766,34.2925,138368.0
2021-11-22 13:10:00,41.44,41.63,41.42,41.57,214457.0,34.2925,34.4497,34.2759,34.4001,214457.0
2021-11-22 13:20:00,41.56,41.66,41.54,41.63,166227.0,34.3918,34.4745,34.3752,34.4497,166227.0
2021-11-22 13:30:00,41.63,41.72,41.62,41.65,138758.0,34.4497,34.5242,34.4414,34.4663,138758.0
2021-11-22 13:40:00,41.66,41.75,41.6,41.61,218155.0,34.4745,34.549,34.4249,34.4332,218155.0
2021-11-22 13:50:00,41.61,41.77,41.59,41.75,188739.0,34.4332,34.5656,34.4166,34.549,188739.0
2021-11-22 14:00:00,41.74,41.89,41.72,41.73,202815.0,34.5407,34.6649,34.5242,34.5325,202815.0
2021-11-22 14:10:00,41.73,41.85,41.68,41.82,115595.0,34.5325,34.6318,34.4911,34.6069,115595.0
2021-11-22 14:20:00,41.81,41.97,41.75,41.93,102919.0,34.5987,34.7311,34.549,34.698,102919.0
2021-11-22 14:30:00,41.92,41.94,41.81,41.82,99321.0,34.6897,34.7062,34.5987,34.6069,99321.0
2021-11-22 14:40:00,41.83,41.91,41.78,41.89,95697.0,34.6152,34.6814,34.5738,34.6649,95697.0
2021-11-22 14:50:00,41.89,42.0,41.82,41.98,212591.0,34.6649,34.7559,34.6069,34.7393,212591.0
2021-11-22 15:00:00,41.99,42.05,41.87,41.93,153739.0,34.7476,34.7973,34.6483,34.698,153739.0
2021-11-22 15:10:00,41.92,41.99,41.8,41.82,134383.0,34.6897,34.7476,34.5904,34.6069,134383.0
2021-11-22 15:20:00,41.83,41.91,41.81,41.81,114397.0,34.6152,34.6814,34.5987,34.5987,114397.0
2021-11-22 15:30:00,41.81,41.86,41.52,41.52,235203.0,34.5987,34.64,34.3587,34.3587,235203.0
2021-11-22 15:40:00,41.53,41.59,41.36,41.37,283141.0,34.367,34.4166,34.2263,34.2346,283141.0
2021-11-22 15:50:00,41.36,41.41,41.13,41.13,518075.0,34.2263,34.2677,34.0359,34.0359,518075.0
2021-11-23 09:30:00,42.22,43.39,42.22,43.35,848670.0,34.9379,35.9061,34.9379,35.873,848670.0
2021-11-23 09:40:00,43.39,43.6,43.16,43.29,545321.0,35.9061,36.0799,35.7158,35.8234,545321.0
2021-11-23 09:50:00,43.28,43.36,43.04,43.1,300527.0,35.8151,35.8813,35.6165,35.6662,300527.0
2021-11-23 10:00:00,43.11,43.21,42.92,43.15,378170.0,35.6744,35.7572,35.5172,35.7075,378170.0
2021-11-23 10:10:00,43.15,43.24,42.93,43.15,329721.0,35.7075,35.782,35.5255,35.7075,329721.0
2021-11-23 10:20:00,43.18,43.38,43.02,43.06,256213.0,35.7324,35.8979,35.6,35.6331,256213.0
2021-11-23 10:30:00,43.07,43.12,42.72,42.82,298198.0,35.6413,35.6827,35.3517,35.4345,298198.0
2021-11-23 10:40:00,42.82,43.03,42.73,42.84,130816.0,35.4345,35.6082,35.36,35.451,130816.0
2021-11-23 10:50:00,42.84,42.91,42.46,42.48,191681.0,35.451,35.5089,35.1366,35.1531,191681.0
2021-11-23 11:00:00,42.48,42.7,42.39,42.69,178177.0,35.1531,35.3352,35.0786,35.3269,178177.0
2021-11-23 11:10:00,42.75,42.89,42.69,42.74,171171.0,35.3765,35.4924,35.3269,35.3683,171171.0
2021-11-23 11:20:00,42.73,42.83,42.66,42.78,148744.0,35.36,35.4427,35.3021,35.4014,148744.0
2021-11-23 11:30:00,42.77,43.15,42.74,43.12,210961.0,35.3931,35.7075,35.3683,35.6827,210961.0
2021-11-23 11:40:00,43.1,43.32,43.08,43.27,247337.0,35.6662,35.8482,35.6496,35.8068,247337.0
2021-11-23 11:50:00,43.28,43.35,43.22,43.32,125656.0,35.8151,35.873,35.7655,35.8482,125656.0
2021-11-23 12:00:00,43.31,43.31,43.08,43.2,114258.0,35.8399,35.8399,35.6496,35.7489,114258.0
2021-11-23 12:10:00,43.21,43.23,43.06,43.14,228123.0,35.7572,35.7737,35.6331,35.6993,228123.0
2021-11-23 12:20:00,43.15,43.62,43.13,43.55,380407.0,35.7075,36.0965,35.691,36.0386,380407.0
2021-11-23 12:30:00,43.56,43.69,43.53,43.61,121120.0,36.0468,36.1544,36.022,36.0882,121120.0
2021-11-23 12:40:00,43.62,43.64,43.48,43.51,154837.0,36.0965,36.113,35.9806,36.0054,154837.0
2021-11-23 12:50:00,43.5,43.52,43.35,43.44,114064.0,35.9972,36.0137,35.873,35.9475,114064.0
2021-11-23 13:00:00,43.44,43.52,43.28,43.29,201647.0,35.9475,36.0137,35.8151,35.8234,201647.0
2021-11-23 13:10:00,43.28,43.35,43.01,43.01,585705.0,35.8151,35.873,35.5917,35.5917,585705.0
2021-11-23 13:20:00,43.02,43.39,43.01,43.25,139090.0,35.6,35.9061,35.5917,35.7903,139090.0
2021-11-23 13:30:00,43.26,43.43,43.24,43.36,145768.0,35.7986,35.9392,35.782,35.8813,145768.0
2021-11-23 13:40:00,43.35,43.46,43.25,43.39,125355.0,35.873,35.9641,35.7903,35.9061,125355.0
2021-11-23 13:50:00,43.39,43.53,43.38,43.48,148215.0,35.9061,36.022,35.8979,35.9806,148215.0
2021-11-23 14:00:00,43.47,43.48,43.38,43.47,114406.0,35.9723,35.9806,35.8979,35.9723,114406.0
2021-11-23 14:10:00,43.47,43.55,43.39,43.41,114527.0,35.9723,36.0386,35.9061,35.9227,114527.0
2021-11-23 14:20:00,43.41,43.53,43.34,43.34,118066.0,35.9227,36.022,35.8648,35.8648,118066.0
2021-11-23 14:30:00,43.34,43.39,43.09,43.15,152168.0,35.8648,35.9061,35.6579,35.7075,152168.0
2021-11-23 14:40:00,43.15,43.28,43.12,43.28,134699.0,35.7075,35.8151,35.6827,35.8151,134699.0
2021-11-23 14:50:00,43.29,43.35,43.16,43.33,117600.0,35.8234,35.873,35.7158,35.8565,117600.0
2021-11-23 15:00:00,43.32,43.37,43.25,43.31,185540.0,35.8482,35.8896,35.7903,35.8399,185540.0
2021-11-23 15:10:00,43.31,43.33,43.08,43.11,235310.0,35.8399,35.8565,35.6496,35.6744,235310.0
2021-11-23 15:20:00,43.12,43.26,43.1,43.23,154640.0,35.6827,35.7986,35.6662,35.7737,154640.0
2021-11-23 15:30:00,43.23,43.28,43.07,43.19,238094.0,35.7737,35.8151,35.6413,35.7406,238094.0
2021-11-23 15:40:00,43.2,43.28,43.17,43.23,214747.0,35.7489,35.8151,35.7241,35.7737,214747.0
2021-11-23 15:50:00,43.23,43.45,43.22,43.44,565530.0,35.7737,35.9558,35.7655,35.9475,565530.0
2021-11-24 09:30:00,43.16,43.97,43.1,43.88,567585.0,35.7158,36.3861,35.6662,36.3116,567585.0
2021-11-24 09:40:00,43.88,44.4,43.76,44.21,467521.0,36.3116,36.7419,36.2123,36.5847,467521.0
2021-11-24 09:50:00,44.22,44.74,44.15,44.65,379036.0,36.593,37.0233,36.5351,36.9488,379036.0
2021-11-24 10:00:00,44.64,45.05,44.63,44.84,678395.0,36.9405,37.2798,36.9323,37.1061,678395.0
2021-11-24 10:10:00,44.85,45.43,44.84,45.1,489067.0,37.1143,37.5943,37.1061,37.3212,489067.0
2021-11-24 10:20:00,45.1,45.28,44.96,44.99,526006.0,37.3212,37.4702,37.2054,37.2302,526006.0
2021-11-24 10:30:00,44.97,45.21,44.86,45.12,168651.0,37.2136,37.4122,37.1226,37.3378,168651.0
2021-11-24 10:40:00,45.11,45.17,44.97,45.12,313653.0,37.3295,37.3791,37.2136,37.3378,313653.0
2021-11-24 10:50:00,45.13,45.25,45.1,45.2,198271.0,37.346,37.4453,37.3212,37.404,198271.0
2021-11-24 11:00:00,45.19,45.56,45.17,45.45,300060.0,37.3957,37.7019,37.3791,37.6108,300060.0
2021-11-24 11:10:00,45.46,45.5,45.17,45.28,226521.0,37.6191,37.6522,37.3791,37.4702,226521.0
2021-11-24 11:20:00,45.29,45.35,45.21,45.27,194443.0,37.4784,37.5281,37.4122,37.4619,194443.0
2021-11-24 11:30:00,45.26,45.26,44.99,45.11,293984.0,37.4536,37.4536,37.2302,37.3295,293984.0
2021-11-24 11:40:00,45.12,45.14,45.02,45.1,233218.0,37.3378,37.3543,37.255,37.3212,233218.0
2021-11-24 11:50:00,45.1,45.16,44.99,45.07,184321.0,37.3212,37.3709,37.2302,37.2964,184321.0
2021-11-24 12:00:00,45.07,45.12,44.84,44.84,182294.0,37.2964,37.3378,37.1061,37.1061,182294.0
2021-11-24 12:10:00,44.84,44.94,44.71,44.78,220594.0,37.1061,37.1888,36.9985,37.0564,220594.0
2021-11-24 12:20:00,44.78,44.94,44.74,44.94,116117.0,37.0564,37.1888,37.0233,37.1888,116117.0
2021-11-24 12:30:00,44.94,45.08,44.87,45.0,176917.0,37.1888,37.3047,37.1309,37.2385,176917.0
2021-11-24 12:40:00,44.99,45.07,44.95,45.01,97812.0,37.2302,37.2964,37.1971,37.2467,97812.0
2021-11-24 12:50:00,45.02,45.12,45.0,45.05,85996.0,37.255,37.3378,37.2385,37.2798,85996.0
2021-11-24 13:00:00,45.05,45.11,45.02,45.07,146225.0,37.2798,37.3295,37.255,37.2964,146225.0
2021-11-24 13:10:00,45.07,45.26,45.06,45.16,230996.0,37.2964,37.4536,37.2881,37.3709,230996.0
2021-11-24 13:20:00,45.16,45.19,45.06,45.13,137605.0,37.3709,37.3957,37.2881,37.346,137605.0
2021-11-24 13:30:00,45.13,45.21,45.04,45.07,194262.0,37.346,37.4122,37.2716,37.2964,194262.0
2021-11-24 13:40:00,45.06,45.11,44.98,45.04,145388.0,37.2881,37.3295,37.2219,37.2716,145388.0
2021-11-24 13:50:00,45.04,45.15,45.04,45.1,86601.0,37.2716,37.3626,37.2716,37.3212,86601.0
2021-11-24 14:00:00,45.1,45.17,44.97,45.0,184121.0,37.3212,37.3791,37.2136,37.2385,184121.0
2021-11-24 14:10:00,45.0,45.04,44.86,44.95,177632.0,37.2385,37.2716,37.1226,37.1971,177632.0
2021-11-24 14:20:00,44.95,44.99,44.88,44.9,98908.0,37.1971,37.2302,37.1392,37.1557,98908.0
2021-11-24 14:30:00,44.89,44.96,44.86,44.94,81509.0,37.1474,37.2054,37.1226,37.1888,81509.0
2021-11-24 14:40:00,44.94,45.06,44.92,44.98,94852.0,37.1888,37.2881,37.1723,37.2219,94852.0
2021-11-24 14:50:00,44.97,45.0,44.88,44.91,108330.0,37.2136,37.2385,37.1392,37.164,108330.0
2021-11-24 15:00:00,44.91,44.97,44.88,44.95,176650.0,37.164,37.2136,37.1392,37.1971,176650.0
2021-11-24 15:10:00,44.95,45.06,44.87,45.05,107702.0,37.1971,37.2881,37.1309,37.2798,107702.0
2021-11-24 15:20:00,45.05,45.18,45.05,45.11,152922.0,37.2798,37.3874,37.2798,37.3295,152922.0
2021-11-24 15:30:00,45.1,45.2,45.09,45.17,262025.0,37.3212,37.404,37.3129,37.3791,262025.0
2021-11-24 15:40:00,45.17,45.24,45.01,45.04,309983.0,37.3791,37.4371,37.2467,37.2716,309983.0
2021-11-24 15:50:00,45.04,45.12,45.01,45.09,674958.0,37.2716,37.3378,37.2467,37.3129,674958.0
2021-11-26 09:30:00,42.01,42.05,40.78,41.06,1646428.0,34.7642,34.7973,33.7463,33.978,1646428.0
2021-11-26 09:40:00,41.06,41.06,40.56,40.7,787201.0,33.978,33.978,33.5643,33.6801,787201.0
2021-11-26 09:50:00,40.7,40.87,40.5,40.86,592509.0,33.6801,33.8208,33.5146,33.8125,592509.0
2021-11-26 10:00:00,40.88,40.88,40.21,40.21,790601.0,33.8291,33.8291,33.2746,33.2746,790601.0
2021-11-26 10:10:00,40.22,40.31,39.92,39.98,866975.0,33.2829,33.3574,33.0346,33.0843,866975.0
2021-11-26 10:20:00,39.99,40.14,39.91,40.13,735036.0,33.0926,33.2167,33.0264,33.2084,735036.0
2021-11-26 10:30:00,40.13,40.37,40.0,40.31,591265.0,33.2084,33.407,33.1009,33.3574,591265.0
2021-11-26 10:40:00,40.32,40.65,40.25,40.65,449535.0,33.3657,33.6387,33.3077,33.6387,449535.0
2021-11-26 10:50:00,40.64,40.73,40.51,40.73,442022.0,33.6305,33.7049,33.5229,33.7049,442022.0
2021-11-26 11:00:00,40.73,40.84,40.49,40.72,471355.0,33.7049,33.796,33.5063,33.6967,471355.0
2021-11-26 11:10:00,40.72,41.08,40.71,40.88,646013.0,33.6967,33.9946,33.6884,33.8291,646013.0
2021-11-26 11:20:00,40.89,41.17,40.8,41.08,556689.0,33.8373,34.0691,33.7629,33.9946,556689.0
2021-11-26 11:30:00,41.08,41.08,40.83,41.03,402741.0,33.9946,33.9946,33.7877,33.9532,402741.0
2021-11-26 11:40:00,41.03,41.03,40.73,40.8,361073.0,33.9532,33.9532,33.7049,33.7629,361073.0
2021-11-26 11:50:00,40.8,40.86,40.52,40.75,389500.0,33.7629,33.8125,33.5312,33.7215,389500.0
2021-11-26 12:00:00,40.74,41.13,40.69,41.13,370541.0,33.7132,34.0359,33.6718,34.0359,370541.0
2021-11-26 12:10:00,41.13,41.7,41.12,41.58,689432.0,34.0359,34.5076,34.0277,34.4083,689432.0
2021-11-26 12:20:00,41.59,41.93,41.54,41.93,560629.0,34.4166,34.698,34.3752,34.698,560629.0
2021-11-26 12:30:00,41.93,42.36,41.83,42.29,587564.0,34.698,35.0538,34.6152,34.9959,587564.0
2021-11-26 12:40:00,42.3,42.65,42.26,42.52,645870.0,35.0041,35.2938,34.971,35.1862,645870.0
2021-11-26 12:50:00,42.52,42.86,42.42,42.7,1086928.0,35.1862,35.4676,35.1035,35.3352,1086928.0
2021-11-29 09:30:00,44.03,45.04,44.0,44.44,828257.0,36.4358,37.2716,36.4109,36.775,828257.0
2021-11-29 09:40:00,44.46,44.6,44.02,44.07,340115.0,36.7916,36.9074,36.4275,36.4689,340115.0
2021-11-29 09:50:00,44.06,44.24,43.76,43.89,303657.0,36.4606,36.6095,36.2123,36.3199,303657.0
2021-11-29 10:00:00,43.88,44.04,43.71,43.85,194834.0,36.3116,36.444,36.171,36.2868,194834.0
2021-11-29 10:10:00,43.84,44.06,43.63,43.93,198424.0,36.2785,36.4606,36.1048,36.353,198424.0
2021-11-29 10:20:00,43.93,44.08,43.74,43.83,170440.0,36.353,36.4771,36.1958,36.2703,170440.0
2021-11-29 10:30:00,43.84,43.85,43.61,43.61,173587.0,36.2785,36.2868,36.0882,36.0882,173587.0
2021-11-29 10:40:00,43.59,43.7,43.5,43.5,217910.0,36.0717,36.1627,35.9972,35.9972,217910.0
2021-11-29 10:50:00,43.5,43.79,43.36,43.74,281569.0,35.9972,36.2372,35.8813,36.1958,281569.0
2021-11-29 11:00:00,43.73,43.8,43.55,43.6,211613.0,36.1875,36.2454,36.0386,36.0799,211613.0
2021-11-29 11:10:00,43.58,43.67,43.5,43.52,141556.0,36.0634,36.1379,35.9972,36.0137,141556.0
2021-11-29 11:20:00,43.52,43.6,43.35,43.41,219965.0,36.0137,36.0799,35.873,35.9227,219965.0
2021-11-29 11:30:00,43.41,43.42,43.15,43.36,274866.0,35.9227,35.931,35.7075,35.8813,274866.0
2021-11-29 11:40:00,43.34,43.71,43.29,43.71,105281.0,35.8648,36.171,35.8234,36.171,105281.0
2021-11-29 11:50:00,43.69,43.85,43.58,43.85,119274.0,36.1544,36.2868,36.0634,36.2868,119274.0
2021-11-29 12:00:00,43.85,44.13,43.83,44.06,175494.0,36.2868,36.5185,36.2703,36.4606,175494.0
2021-11-29 12:10:00,44.06,44.17,44.01,44.12,197523.0,36.4606,36.5516,36.4192,36.5102,197523.0
2021-11-29 12:20:00,44.12,44.31,44.11,44.22,205131.0,36.5102,36.6675,36.502,36.593,205131.0
2021-11-29 12:30:00,44.22,44.45,44.18,44.42,119840.0,36.593,36.7833,36.5599,36.7585,119840.0
2021-11-29 12:40:00,44.41,44.49,44.38,44.48,144575.0,36.7502,36.8164,36.7254,36.8081,144575.0
2021-11-29 12:50:00,44.48,44.54,44.35,44.36,168850.0,36.8081,36.8578,36.7006,36.7088,168850.0
2021-11-29 13:00:00,44.36,44.4,44.27,44.28,186616.0,36.7088,36.7419,36.6344,36.6426,186616.0
2021-11-29 13:10:00,44.27,44.31,44.18,44.19,224324.0,36.6344,36.6675,36.5599,36.5682,224324.0
2021-11-29 13:20:00,44.19,44.38,44.16,44.38,138075.0,36.5682,36.7254,36.5433,36.7254,138075.0
2021-11-29 13:30:00,44.38,44.57,44.37,44.38,95544.0,36.7254,36.8826,36.7171,36.7254,95544.0
2021-11-29 13:40:00,44.38,44.41,44.29,44.31,87161.0,36.7254,36.7502,36.6509,36.6675,87161.0
2021-11-29 13:50:00,44.32,44.42,44.31,44.4,89833.0,36.6757,36.7585,36.6675,36.7419,89833.0
2021-11-29 14:00:00,44.4,44.56,44.34,44.37,140774.0,36.7419,36.8743,36.6923,36.7171,140774.0
2021-11-29 14:10:00,44.38,44.43,44.34,44.35,85670.0,36.7254,36.7668,36.6923,36.7006,85670.0
2021-11-29 14:20:00,44.35,44.36,44.11,44.12,138351.0,36.7006,36.7088,36.502,36.5102,138351.0
2021-11-29 14:30:00,44.12,44.15,43.83,43.85,155789.0,36.5102,36.5351,36.2703,36.2868,155789.0
2021-11-29 14:40:00,43.84,43.97,43.83,43.93,164893.0,36.2785,36.3861,36.2703,36.353,164893.0
2021-11-29 14:50:00,43.92,44.0,43.86,43.91,128098.0,36.3447,36.4109,36.2951,36.3365,128098.0
2021-11-29 15:00:00,43.91,44.02,43.9,44.01,160351.0,36.3365,36.4275,36.3282,36.4192,160351.0
2021-11-29 15:10:00,44.02,44.14,44.0,44.04,204924.0,36.4275,36.5268,36.4109,36.444,204924.0
2021-11-29 15:20:00,44.05,44.15,44.04,44.1,135985.0,36.4523,36.5351,36.444,36.4937,135985.0
2021-11-29 15:30:00,44.09,44.12,43.96,43.98,157311.0,36.4854,36.5102,36.3778,36.3944,157311.0
2021-11-29 15:40:00,43.98,43.99,43.91,43.96,267976.0,36.3944,36.4027,36.3365,36.3778,267976.0
2021-11-29 15:50:00,43.96,44.05,43.87,43.91,625012.0,36.3778,36.4523,36.3034,36.3365,625012.0
2021-11-30 09:30:00,42.79,43.86,42.46,43.15,1086746.0,35.4096,36.2951,35.1366,35.7075,1086746.0
2021-11-30 09:40:00,43.13,43.4,42.7,42.73,458284.0,35.691,35.9144,35.3352,35.36,458284.0
2021-11-30 09:50:00,42.74,43.12,42.69,42.72,299784.0,35.3683,35.6827,35.3269,35.3517,299784.0
2021-11-30 10:00:00,42.71,42.92,42.51,42.9,284084.0,35.3434,35.5172,35.1779,35.5007,284084.0
2021-11-30 10:10:00,42.89,43.04,42.68,42.76,515103.0,35.4924,35.6165,35.3186,35.3848,515103.0
2021-11-30 10:20:00,42.75,42.97,42.69,42.96,158244.0,35.3765,35.5586,35.3269,35.5503,158244.0
2021-11-30 10:30:00,42.96,43.36,42.93,43.22,271572.0,35.5503,35.8813,35.5255,35.7655,271572.0
2021-11-30 10:40:00,43.23,43.44,43.09,43.11,239524.0,35.7737,35.9475,35.6579,35.6744,239524.0
2021-11-30 10:50:00,43.1,43.4,42.66,42.77,518923.0,35.6662,35.9144,35.3021,35.3931,518923.0
2021-11-30 11:00:00,42.77,42.8,42.48,42.6,289699.0,35.3931,35.4179,35.1531,35.2524,289699.0
2021-11-30 11:10:00,42.62,42.83,42.56,42.82,203774.0,35.269,35.4427,35.2193,35.4345,203774.0
2021-11-30 11:20:00,42.81,42.89,42.28,42.5,269566.0,35.4262,35.4924,34.9876,35.1697,269566.0
2021-11-30 11:30:00,42.48,42.54,42.07,42.19,234156.0,35.1531,35.2028,34.8138,34.9131,234156.0
2021-11-30 11:40:00,42.18,42.21,41.66,41.69,351090.0,34.9048,34.9297,34.4745,34.4994,351090.0
2021-11-30 11:50:00,41.68,41.94,41.52,41.93,251380.0,34.4911,34.7062,34.3587,34.698,251380.0
2021-11-30 12:00:00,41.93,41.95,41.54,41.71,236241.0,34.698,34.7145,34.3752,34.5159,236241.0
2021-11-30 12:10:00,41.72,42.01,41.62,42.01,227881.0,34.5242,34.7642,34.4414,34.7642,227881.0
2021-11-30 12:20:00,42.01,42.05,41.84,42.0,210163.0,34.7642,34.7973,34.6235,34.7559,210163.0
2021-11-30 12:30:00,41.99,42.05,41.81,41.84,163837.0,34.7476,34.7973,34.5987,34.6235,163837.0
2021-11-30 12:40:00,41.84,42.21,41.79,42.08,771700.0,34.6235,34.9297,34.5821,34.8221,771700.0
2021-11-30 12:50:00,42.08,42.21,41.98,42.01,250420.0,34.8221,34.9297,34.7393,34.7642,250420.0
2021-11-30 13:00:00,42.01,42.03,41.66,41.77,207572.0,34.7642,34.7807,34.4745,34.5656,207572.0
2021-11-30 13:10:00,41.77,41.78,41.53,41.66,338374.0,34.5656,34.5738,34.367,34.4745,338374.0
2021-11-30 13:20:00,41.64,41.9,41.59,41.71,146263.0,34.458,34.6731,34.4166,34.5159,146263.0
2021-11-30 13:30:00,41.7,42.02,41.64,41.97,184048.0,34.5076,34.7724,34.458,34.7311,184048.0
2021-11-30 13:40:00,41.97,42.07,41.9,42.01,120062.0,34.7311,34.8138,34.6731,34.7642,120062.0
2021-11-30 13:50:00,42.02,42.2,42.0,42.19,127444.0,34.7724,34.9214,34.7559,34.9131,127444.0
2021-11-30 14:00:00,42.19,42.31,42.05,42.27,169807.0,34.9131,35.0124,34.7973,34.9793,169807.0
2021-11-30 14:10:00,42.26,42.45,42.24,42.37,177337.0,34.971,35.1283,34.9545,35.0621,177337.0
2021-11-30 14:20:00,42.38,42.47,42.3,42.31,142593.0,35.0704,35.1448,35.0041,35.0124,142593.0
2021-11-30 14:30:00,42.31,42.42,42.28,42.29,100006.0,35.0124,35.1035,34.9876,34.9959,100006.0
2021-11-30 14:40:00,42.3,42.33,42.11,42.12,137799.0,35.0041,35.029,34.8469,34.8552,137799.0
2021-11-30 14:50:00,42.11,42.33,41.98,42.33,263295.0,34.8469,35.029,34.7393,35.029,263295.0
2021-11-30 15:00:00,42.33,42.54,42.22,42.38,275133.0,35.029,35.2028,34.9379,35.0704,275133.0
2021-11-30 15:10:00,42.38,42.52,42.35,42.4,232724.0,35.0704,35.1862,35.0455,35.0869,232724.0
2021-11-30 15:20:00,42.39,42.44,42.14,42.17,257730.0,35.0786,35.12,34.8717,34.8966,257730.0
2021-11-30 15:30:00,42.16,42.4,42.15,42.27,409945.0,34.8883,35.0869,34.88,34.9793,409945.0
2021-11-30 15:40:00,42.27,42.54,42.26,42.27,451693.0,34.9793,35.2028,34.971,34.9793,451693.0
2021-11-30 15:50:00,42.28,42.38,42.0,42.06,1148472.0,34.9876,35.0704,34.7559,34.8055,1148472.0
2021-12-01 09:30:00,43.94,43.94,42.98,43.03,667479.0,36.3613,36.3613,35.5669,35.6082,667479.0
2021-12-01 09:40:00,43.02,43.16,42.76,42.89,327902.0,35.6,35.7158,35.3848,35.4924,327902.0
2021-12-01 09:50:00,42.87,42.97,42.64,42.83,182604.0,35.4758,35.5586,35.2855,35.4427,182604.0
2021-12-01 10:00:00,42.84,42.93,42.63,42.75,171085.0,35.451,35.5255,35.2772,35.3765,171085.0
2021-12-01 10:10:00,42.76,42.95,42.73,42.86,245532.0,35.3848,35.542,35.36,35.4676,245532.0
2021-12-01 10:20:00,42.89,43.21,42.81,43.09,251503.0,35.4924,35.7572,35.4262,35.6579,251503.0
2021-12-01 10:30:00,43.07,43.13,42.74,42.75,190269.0,35.6413,35.691,35.3683,35.3765,190269.0
2021-12-01 10:40:00,42.74,43.0,42.63,43.0,239819.0,35.3683,35.5834,35.2772,35.5834,239819.0
2021-12-01 10:50:00,43.0,43.35,43.0,43.25,221575.0,35.5834,35.873,35.5834,35.7903,221575.0
2021-12-01 11:00:00,43.26,43.29,43.1,43.12,135341.0,35.7986,35.8234,35.6662,35.6827,135341.0
2021-12-01 11:10:00,43.12,43.23,43.02,43.19,179485.0,35.6827,35.7737,35.6,35.7406,179485.0
2021-12-01 11:20:00,43.19,43.19,42.96,42.97,191322.0,35.7406,35.7406,35.5503,35.5586,191322.0
2021-12-01 11:30:00,42.96,43.06,42.86,42.87,115148.0,35.5503,35.6331,35.4676,35.4758,115148.0
2021-12-01 11:40:00,42.88,42.91,42.52,42.54,155571.0,35.4841,35.5089,35.1862,35.2028,155571.0
2021-12-01 11:50:00,42.52,42.56,42.27,42.4,184855.0,35.1862,35.2193,34.9793,35.0869,184855.0
2021-12-01 12:00:00,42.38,42.64,42.35,42.61,124135.0,35.0704,35.2855,35.0455,35.2607,124135.0
2021-12-01 12:10:00,42.6,42.77,42.56,42.7,117283.0,35.2524,35.3931,35.2193,35.3352,117283.0
2021-12-01 12:20:00,42.7,42.72,42.48,42.5,124851.0,35.3352,35.3517,35.1531,35.1697,124851.0
2021-12-01 12:30:00,42.51,42.71,42.51,42.57,122514.0,35.1779,35.3434,35.1779,35.2276,122514.0
2021-12-01 12:40:00,42.58,42.59,42.28,42.28,169854.0,35.2359,35.2441,34.9876,34.9876,169854.0
2021-12-01 12:50:00,42.28,42.28,41.96,42.0,167801.0,34.9876,34.9876,34.7228,34.7559,167801.0
2021-12-01 13:00:00,41.99,42.05,41.77,41.77,214527.0,34.7476,34.7973,34.5656,34.5656,214527.0
2021-12-01 13:10:00,41.77,41.96,41.71,41.79,307609.0,34.5656,34.7228,34.5159,34.5821,307609.0
2021-12-01 13:20:00,41.79,42.04,41.79,42.0,154986.0,34.5821,34.789,34.5821,34.7559,154986.0
2021-12-01 13:30:00,41.99,42.07,41.88,41.98,146394.0,34.7476,34.8138,34.6566,34.7393,146394.0
2021-12-01 13:40:00,41.98,41.98,41.5,41.51,234682.0,34.7393,34.7393,34.3421,34.3504,234682.0
2021-12-01 13:50:00,41.53,41.79,41.5,41.64,342610.0,34.367,34.5821,34.3421,34.458,342610.0
2021-12-01 14:00:00,41.61,41.82,41.5,41.66,283617.0,34.4332,34.6069,34.3421,34.4745,283617.0
2021-12-01 14:10:00,41.67,41.72,41.25,41.27,273236.0,34.4828,34.5242,34.1353,34.1518,273236.0
2021-12-01 14:20:00,41.27,41.72,41.27,41.65,314713.0,34.1518,34.5242,34.1518,34.4663,314713.0
2021-12-01 14:30:00,41.66,41.87,41.6,41.87,193423.0,34.4745,34.6483,34.4249,34.6483,193423.0
2021-12-01 14:40:00,41.87,41.9,41.68,41.84,218076.0,34.6483,34.6731,34.4911,34.6235,218076.0
2021-12-01 14:50:00,41.83,41.89,41.57,41.6,151136.0,34.6152,34.6649,34.4001,34.4249,151136.0
2021-12-01 15:00:00,41.62,41.67,41.36,41.47,265451.0,34.4414,34.4828,34.2263,34.3173,265451.0
2021-12-01 15:10:00,41.47,41.77,41.44,41.67,277260.0,34.3173,34.5656,34.2925,34.4828,277260.0
2021-12-01 15:20:00,41.67,41.67,41.3,41.33,436883.0,34.4828,34.4828,34.1766,34.2015,436883.0
2021-12-01 15:30:00,41.32,41.41,41.21,41.32,259768.0,34.1932,34.2677,34.1022,34.1932,259768.0
2021-12-01 15:40:00,41.33,41.47,41.09,41.09,391801.0,34.2015,34.3173,34.0028,34.0028,391801.0
2021-12-01 15:50:00,41.1,41.2,40.75,40.84,1046416.0,34.0111,34.0939,33.7215,33.796,1046416.0
2021-12-02 09:30:00,40.28,40.65,39.07,39.32,1319147.0,33.3326,33.6387,32.3313,32.5381,1319147.0
2021-12-02 09:40:00,39.35,40.91,39.22,40.68,809148.0,32.563,33.8539,32.4554,33.6636,809148.0
2021-12-02 09:50:00,40.7,40.84,40.54,40.81,379370.0,33.6801,33.796,33.5477,33.7711,379370.0
2021-12-02 10:00:00,40.82,40.88,40.47,40.49,456693.0,33.7794,33.8291,33.4898,33.5063,456693.0
2021-12-02 10:10:00,40.5,40.56,40.32,40.4,491299.0,33.5146,33.5643,33.3657,33.4319,491299.0
2021-12-02 10:20:00,40.39,40.84,40.21,40.76,364425.0,33.4236,33.796,33.2746,33.7298,364425.0
2021-12-02 10:30:00,40.74,41.14,40.73,40.92,373069.0,33.7132,34.0442,33.7049,33.8622,373069.0
2021-12-02 10:40:00,40.94,41.08,40.69,40.83,236472.0,33.8787,33.9946,33.6718,33.7877,236472.0
2021-12-02 10:50:00,40.84,41.41,40.79,41.41,259342.0,33.796,34.2677,33.7546,34.2677,259342.0
2021-12-02 11:00:00,41.4,41.48,41.12,41.36,204753.0,34.2594,34.3256,34.0277,34.2263,204753.0
2021-12-02 11:10:00,41.36,41.51,41.32,41.4,176866.0,34.2263,34.3504,34.1932,34.2594,176866.0
2021-12-02 11:20:00,41.41,41.68,41.37,41.54,194224.0,34.2677,34.4911,34.2346,34.3752,194224.0
2021-12-02 11:30:00,41.54,41.54,41.11,41.13,276641.0,34.3752,34.3752,34.0194,34.0359,276641.0
2021-12-02 11:40:00,41.14,41.4,41.14,41.39,210947.0,34.0442,34.2594,34.0442,34.2511,210947.0
2021-12-02 11:50:00,41.38,41.49,41.28,41.4,135216.0,34.2428,34.3339,34.1601,34.2594,135216.0
2021-12-02 12:00:00,41.4,41.6,41.36,41.47,151725.0,34.2594,34.4249,34.2263,34.3173,151725.0
2021-12-02 12:10:00,41.45,41.65,41.42,41.5,125372.0,34.3008,34.4663,34.2759,34.3421,125372.0
2021-12-02 12:20:00,41.52,41.61,41.51,41.57,139427.0,34.3587,34.4332,34.3504,34.4001,139427.0
2021-12-02 12:30:00,41.59,41.65,41.5,41.52,100612.0,34.4166,34.4663,34.3421,34.3587,100612.0
2021-12-02 12:40:00,41.5,41.62,41.4,41.44,107402.0,34.3421,34.4414,34.2594,34.2925,107402.0
2021-12-02 12:50:00,41.43,41.56,41.34,41.43,130284.0,34.2842,34.3918,34.2097,34.2842,130284.0
2021-12-02 13:00:00,41.44,41.46,41.27,41.34,122289.0,34.2925,34.309,34.1518,34.2097,122289.0
2021-12-02 13:10:00,41.34,41.57,41.28,41.5,93234.0,34.2097,34.4001,34.1601,34.3421,93234.0
2021-12-02 13:20:00,41.5,41.53,41.22,41.26,103856.0,34.3421,34.367,34.1104,34.1435,103856.0
2021-12-02 13:30:00,41.27,41.44,41.15,41.44,110958.0,34.1518,34.2925,34.0525,34.2925,110958.0
2021-12-02 13:40:00,41.44,41.45,41.18,41.34,187442.0,34.2925,34.3008,34.0773,34.2097,187442.0
2021-12-02 13:50:00,41.33,41.68,41.24,41.66,201613.0,34.2015,34.4911,34.127,34.4745,201613.0
2021-12-02 14:00:00,41.67,41.84,41.66,41.72,229492.0,34.4828,34.6235,34.4745,34.5242,229492.0
2021-12-02 14:10:00,41.73,41.76,41.5,41.57,220970.0,34.5325,34.5573,34.3421,34.4001,220970.0
2021-12-02 14:20:00,41.56,41.58,41.27,41.52,262086.0,34.3918,34.4083,34.1518,34.3587,262086.0
2021-12-02 14:30:00,41.52,41.55,41.38,41.44,152389.0,34.3587,34.3835,34.2428,34.2925,152389.0
2021-12-02 14:40:00,41.43,41.63,41.4,41.55,228666.0,34.2842,34.4497,34.2594,34.3835,228666.0
2021-12-02 14:50:00,41.55,41.73,41.55,41.64,190463.0,34.3835,34.5325,34.3835,34.458,190463.0
2021-12-02 15:00:00,41.64,41.86,41.63,41.7,152877.0,34.458,34.64,34.4497,34.5076,152877.0
2021-12-02 15:10:00,41.7,41.7,41.49,41.55,148692.0,34.5076,34.5076,34.3339,34.3835,148692.0
2021-12-02 15:20:00,41.55,41.72,41.51,41.59,126146.0,34.3835,34.5242,34.3504,34.4166,126146.0
2021-12-02 15:30:00,41.58,41.71,41.57,41.6,219187.0,34.4083,34.5159,34.4001,34.4249,219187.0
2021-12-02 15:40:00,41.6,41.83,41.59,41.77,305338.0,34.4249,34.6152,34.4166,34.5656,305338.0
2021-12-02 15:50:00,41.77,41.78,41.53,41.59,715830.0,34.5656,34.5738,34.367,34.4166,715830.0
2021-12-03 09:30:00,42.37,43.23,42.28,42.41,628602.0,35.0621,35.7737,34.9876,35.0952,628602.0
2021-12-03 09:40:00,42.37,42.43,42.05,42.05,287062.0,35.0621,35.1117,34.7973,34.7973,287062.0
2021-12-03 09:50:00,42.06,42.15,41.6,42.03,234934.0,34.8055,34.88,34.4249,34.7807,234934.0
2021-12-03 10:00:00,42.01,42.12,41.61,41.62,251891.0,34.7642,34.8552,34.4332,34.4414,251891.0
2021-12-03 10:10:00,41.61,42.15,41.58,42.06,230223.0,34.4332,34.88,34.4083,34.8055,230223.0
2021-12-03 10:20:00,42.1,42.44,41.99,42.4,275368.0,34.8386,35.12,34.7476,35.0869,275368.0
2021-12-03 10:30:00,42.38,42.38,41.89,41.97,209480.0,35.0704,35.0704,34.6649,34.7311,209480.0
2021-12-03 10:40:00,41.99,42.0,41.52,41.7,220468.0,34.7476,34.7559,34.3587,34.5076,220468.0
2021-12-03 10:50:00,41.7,41.82,41.55,41.62,159699.0,34.5076,34.6069,34.3835,34.4414,159699.0
2021-12-03 11:00:00,41.62,41.84,41.42,41.51,201776.0,34.4414,34.6235,34.2759,34.3504,201776.0
2021-12-03 11:10:00,41.51,41.65,41.29,41.29,167599.0,34.3504,34.4663,34.1684,34.1684,167599.0
2021-12-03 11:20:00,41.28,41.67,41.27,41.49,273336.0,34.1601,34.4828,34.1518,34.3339,273336.0
2021-12-03 11:30:00,41.48,41.73,41.43,41.71,196597.0,34.3256,34.5325,34.2842,34.5159,196597.0
2021-12-03 11:40:00,41.69,41.73,41.35,41.46,181452.0,34.4994,34.5325,34.218,34.309,181452.0
2021-12-03 11:50:00,41.45,41.45,41.06,41.07,119078.0,34.3008,34.3008,33.978,33.9863,119078.0
2021-12-03 12:00:00,41.09,41.21,40.95,41.04,170264.0,34.0028,34.1022,33.887,33.9615,170264.0
2021-12-03 12:10:00,41.04,41.44,41.03,41.34,157983.0,33.9615,34.2925,33.9532,34.2097,157983.0
2021-12-03 12:20:00,41.33,41.55,41.28,41.43,120026.0,34.2015,34.3835,34.1601,34.2842,120026.0
2021-12-03 12:30:00,41.43,41.65,41.22,41.63,149092.0,34.2842,34.4663,34.1104,34.4497,149092.0
2021-12-03 12:40:00,41.63,41.77,41.61,41.75,172180.0,34.4497,34.5656,34.4332,34.549,172180.0
2021-12-03 12:50:00,41.75,41.77,41.44,41.55,126569.0,34.549,34.5656,34.2925,34.3835,126569.0
2021-12-03 13:00:00,41.54,41.79,41.43,41.79,146693.0,34.3752,34.5821,34.2842,34.5821,146693.0
2021-12-03 13:10:00,41.77,41.86,41.61,41.84,196322.0,34.5656,34.64,34.4332,34.6235,196322.0
2021-12-03 13:20:00,41.84,41.92,41.65,41.69,139478.0,34.6235,34.6897,34.4663,34.4994,139478.0
2021-12-03 13:30:00,41.69,41.72,41.39,41.44,196676.0,34.4994,34.5242,34.2511,34.2925,196676.0
2021-12-03 13:40:00,41.45,41.53,41.36,41.52,135026.0,34.3008,34.367,34.2263,34.3587,135026.0
2021-12-03 13:50:00,41.51,41.61,41.44,41.48,99459.0,34.3504,34.4332,34.2925,34.3256,99459.0
2021-12-03 14:00:00,41.48,41.61,41.34,41.37,124126.0,34.3256,34.4332,34.2097,34.2346,124126.0
2021-12-03 14:10:00,41.37,41.55,41.36,41.37,135227.0,34.2346,34.3835,34.2263,34.2346,135227.0
2021-12-03 14:20:00,41.4,41.69,41.31,41.66,145822.0,34.2594,34.4994,34.1849,34.4745,145822.0
2021-12-03 14:30:00,41.66,41.75,41.37,41.41,127354.0,34.4745,34.549,34.2346,34.2677,127354.0
2021-12-03 14:40:00,41.4,41.55,41.38,41.4,130533.0,34.2594,34.3835,34.2428,34.2594,130533.0
2021-12-03 14:50:00,41.39,41.53,41.33,41.43,103270.0,34.2511,34.367,34.2015,34.2842,103270.0
2021-12-03 15:00:00,41.42,41.59,41.28,41.3,125492.0,34.2759,34.4166,34.1601,34.1766,125492.0
2021-12-03 15:10:00,41.31,41.57,41.3,41.43,116963.0,34.1849,34.4001,34.1766,34.2842,116963.0
2021-12-03 15:20:00,41.44,41.85,41.44,41.79,159416.0,34.2925,34.6318,34.2925,34.5821,159416.0
2021-12-03 15:30:00,41.8,42.0,41.72,41.78,213870.0,34.5904,34.7559,34.5242,34.5738,213870.0
2021-12-03 15:40:00,41.79,41.83,41.47,41.58,223962.0,34.5821,34.6152,34.3173,34.4083,223962.0
2021-12-03 15:50:00,41.59,41.87,41.48,41.77,553260.0,34.4166,34.6483,34.3256,34.5656,553260.0
2021-12-06 09:30:00,42.35,42.95,41.6,41.68,612319.0,35.0455,35.542,34.4249,34.4911,612319.0
2021-12-06 09:40:00,41.65,42.43,41.62,41.99,370615.0,34.4663,35.1117,34.4414,34.7476,370615.0
2021-12-06 09:50:00,41.97,42.08,41.66,41.95,153927.0,34.7311,34.8221,34.4745,34.7145,153927.0
2021-12-06 10:00:00,41.93,42.03,41.35,41.83,202699.0,34.698,34.7807,34.218,34.6152,202699.0
2021-12-06 10:10:00,41.82,41.97,41.65,41.76,154339.0,34.6069,34.7311,34.4663,34.5573,154339.0
2021-12-06 10:20:00,41.76,42.12,41.75,42.05,242455.0,34.5573,34.8552,34.549,34.7973,242455.0
2021-12-06 10:30:00,42.07,42.2,41.86,42.18,200133.0,34.8138,34.9214,34.64,34.9048,200133.0
2021-12-06 10:40:00,42.19,42.54,42.07,42.52,205831.0,34.9131,35.2028,34.8138,35.1862,205831.0
2021-12-06 10:50:00,42.51,42.63,42.33,42.56,195476.0,35.1779,35.2772,35.029,35.2193,195476.0
2021-12-06 11:00:00,42.56,42.58,42.16,42.24,103771.0,35.2193,35.2359,34.8883,34.9545,103771.0
2021-12-06 11:10:00,42.25,42.56,42.09,42.53,122217.0,34.9628,35.2193,34.8304,35.1945,122217.0
2021-12-06 11:20:00,42.53,42.6,42.41,42.44,115796.0,35.1945,35.2524,35.0952,35.12,115796.0
2021-12-06 11:30:00,42.45,42.56,42.4,42.5,113655.0,35.1283,35.2193,35.0869,35.1697,113655.0
2021-12-06 11:40:00,42.5,42.51,41.89,41.94,231177.0,35.1697,35.1779,34.6649,34.7062,231177.0
2021-12-06 11:50:00,41.94,42.14,41.94,42.02,97264.0,34.7062,34.8717,34.7062,34.7724,97264.0
2021-12-06 12:00:00,42.04,42.23,41.94,42.23,93334.0,34.789,34.9462,34.7062,34.9462,93334.0
2021-12-06 12:10:00,42.22,42.37,42.19,42.3,92896.0,34.9379,35.0621,34.9131,35.0041,92896.0
2021-12-06 12:20:00,42.3,42.37,42.24,42.33,78106.0,35.0041,35.0621,34.9545,35.029,78106.0
2021-12-06 12:30:00,42.33,42.46,42.27,42.31,73591.0,35.029,35.1366,34.9793,35.0124,73591.0
2021-12-06 12:40:00,42.31,42.4,42.22,42.38,67619.0,35.0124,35.0869,34.9379,35.0704,67619.0
2021-12-06 12:50:00,42.38,42.42,42.29,42.42,73573.0,35.0704,35.1035,34.9959,35.1035,73573.0
2021-12-06 13:00:00,42.43,42.57,42.38,42.54,137159.0,35.1117,35.2276,35.0704,35.2028,137159.0
2021-12-06 13:10:00,42.55,42.61,42.49,42.54,69295.0,35.211,35.2607,35.1614,35.2028,69295.0
2021-12-06 13:20:00,42.54,42.72,42.51,42.66,115547.0,35.2028,35.3517,35.1779,35.3021,115547.0
2021-12-06 13:30:00,42.66,42.91,42.64,42.9,225903.0,35.3021,35.5089,35.2855,35.5007,225903.0
2021-12-06 13:40:00,42.9,43.1,42.84,43.09,212725.0,35.5007,35.6662,35.451,35.6579,212725.0
2021-12-06 13:50:00,43.09,43.11,42.96,43.1,166325.0,35.6579,35.6744,35.5503,35.6662,166325.0
2021-12-06 14:00:00,43.1,43.18,42.89,42.89,126407.0,35.6662,35.7324,35.4924,35.4924,126407.0
2021-12-06 14:10:00,42.89,43.04,42.85,42.89,131327.0,35.4924,35.6165,35.4593,35.4924,131327.0
2021-12-06 14:20:00,42.9,42.97,42.77,42.94,121722.0,35.5007,35.5586,35.3931,35.5338,121722.0
2021-12-06 14:30:00,42.93,43.06,42.9,43.0,152579.0,35.5255,35.6331,35.5007,35.5834,152579.0
2021-12-06 14:40:00,43.0,43.03,42.81,42.86,92613.0,35.5834,35.6082,35.4262,35.4676,92613.0
2021-12-06 14:50:00,42.86,42.92,42.81,42.85,98288.0,35.4676,35.5172,35.4262,35.4593,98288.0
2021-12-06 15:00:00,42.86,42.96,42.73,42.95,88064.0,35.4676,35.5503,35.36,35.542,88064.0
2021-12-06 15:10:00,42.94,42.96,42.84,42.86,114314.0,35.5338,35.5503,35.451,35.4676,114314.0
2021-12-06 15:20:00,42.86,42.86,42.68,42.76,100105.0,35.4676,35.4676,35.3186,35.3848,100105.0
2021-12-06 15:30:00,42.76,42.78,42.44,42.53,163578.0,35.3848,35.4014,35.12,35.1945,163578.0
2021-12-06 15:40:00,42.52,42.56,42.43,42.5,226059.0,35.1862,35.2193,35.1117,35.1697,226059.0
2021-12-06 15:50:00,42.5,42.5,42.25,42.37,516761.0,35.1697,35.1697,34.9628,35.0621,516761.0
2021-12-07 09:30:00,43.27,44.5,43.12,44.01,1222350.0,35.8068,36.8247,35.6827,36.4192,1222350.0
2021-12-07 09:40:00,43.99,44.71,43.93,44.69,458242.0,36.4027,36.9985,36.353,36.9819,458242.0
2021-12-07 09:50:00,44.69,45.11,44.66,45.09,420407.0,36.9819,37.3295,36.9571,37.3129,420407.0
2021-12-07 10:00:00,45.1,45.11,44.72,44.95,317193.0,37.3212,37.3295,37.0068,37.1971,317193.0
2021-12-07 10:10:00,44.95,45.15,44.88,44.98,311365.0,37.1971,37.3626,37.1392,37.2219,311365.0
2021-12-07 10:20:00,44.98,45.1,44.94,45.03,304109.0,37.2219,37.3212,37.1888,37.2633,304109.0
2021-12-07 10:30:00,45.04,45.22,44.85,44.91,245755.0,37.2716,37.4205,37.1143,37.164,245755.0
2021-12-07 10:40:00,44.91,45.24,44.84,45.21,178108.0,37.164,37.4371,37.1061,37.4122,178108.0
2021-12-07 10:50:00,45.22,45.3,44.98,45.19,158943.0,37.4205,37.4867,37.2219,37.3957,158943.0
2021-12-07 11:00:00,45.2,45.28,45.03,45.2,221182.0,37.404,37.4702,37.2633,37.404,221182.0
2021-12-07 11:10:00,45.2,45.34,45.14,45.33,199399.0,37.404,37.5198,37.3543,37.5115,199399.0
2021-12-07 11:20:00,45.33,45.33,45.15,45.22,193720.0,37.5115,37.5115,37.3626,37.4205,193720.0
2021-12-07 11:30:00,45.22,45.29,45.16,45.18,215970.0,37.4205,37.4784,37.3709,37.3874,215970.0
2021-12-07 11:40:00,45.19,45.25,45.01,45.03,139264.0,37.3957,37.4453,37.2467,37.2633,139264.0
2021-12-07 11:50:00,45.03,45.25,45.03,45.12,125357.0,37.2633,37.4453,37.2633,37.3378,125357.0
2021-12-07 12:00:00,45.1,45.18,45.08,45.09,86402.0,37.3212,37.3874,37.3047,37.3129,86402.0
2021-12-07 12:10:00,45.1,45.15,44.96,44.99,104364.0,37.3212,37.3626,37.2054,37.2302,104364.0
2021-12-07 12:20:00,44.99,45.0,44.92,44.96,160044.0,37.2302,37.2385,37.1723,37.2054,160044.0
2021-12-07 12:30:00,44.97,45.01,44.9,44.99,166500.0,37.2136,37.2467,37.1557,37.2302,166500.0
2021-12-07 12:40:00,44.98,45.05,44.79,44.88,122300.0,37.2219,37.2798,37.0647,37.1392,122300.0
2021-12-07 12:50:00,44.87,45.03,44.86,44.98,96906.0,37.1309,37.2633,37.1226,37.2219,96906.0
2021-12-07 13:00:00,44.97,45.1,44.73,44.76,139348.0,37.2136,37.3212,37.015,37.0399,139348.0
2021-12-07 13:10:00,44.75,44.82,44.58,44.82,149825.0,37.0316,37.0895,36.8909,37.0895,149825.0
2021-12-07 13:20:00,44.81,44.95,44.8,44.88,96279.0,37.0812,37.1971,37.073,37.1392,96279.0
2021-12-07 13:30:00,44.89,44.91,44.73,44.78,80108.0,37.1474,37.164,37.015,37.0564,80108.0
2021-12-07 13:40:00,44.79,44.94,44.79,44.93,61651.0,37.0647,37.1888,37.0647,37.1805,61651.0
2021-12-07 13:50:00,44.93,45.03,44.89,45.01,173965.0,37.1805,37.2633,37.1474,37.2467,173965.0
2021-12-07 14:00:00,45.02,45.14,44.98,45.13,146680.0,37.255,37.3543,37.2219,37.346,146680.0
2021-12-07 14:10:00,45.14,45.14,44.99,45.03,226356.0,37.3543,37.3543,37.2302,37.2633,226356.0
2021-12-07 14:20:00,45.02,45.19,45.0,45.09,161621.0,37.255,37.3957,37.2385,37.3129,161621.0
2021-12-07 14:30:00,45.06,45.16,45.04,45.08,184689.0,37.2881,37.3709,37.2716,37.3047,184689.0
2021-12-07 14:40:00,45.08,45.13,44.98,44.99,153273.0,37.3047,37.346,37.2219,37.2302,153273.0
2021-12-07 14:50:00,44.99,45.13,44.98,45.11,109210.0,37.2302,37.346,37.2219,37.3295,109210.0
2021-12-07 15:00:00,45.11,45.35,45.09,45.32,232254.0,37.3295,37.5281,37.3129,37.5033,232254.0
2021-12-07 15:10:00,45.32,45.39,45.22,45.23,219098.0,37.5033,37.5612,37.4205,37.4288,219098.0
2021-12-07 15:20:00,45.23,45.33,44.99,44.99,362367.0,37.4288,37.5115,37.2302,37.2302,362367.0
2021-12-07 15:30:00,44.99,45.13,44.87,45.03,546672.0,37.2302,37.346,37.1309,37.2633,546672.0
2021-12-07 15:40:00,45.03,45.14,45.0,45.07,553960.0,37.2633,37.3543,37.2385,37.2964,553960.0
2021-12-07 15:50:00,45.05,45.18,44.9,45.12,1107515.0,37.2798,37.3874,37.1557,37.3378,1107515.0
2021-12-08 09:30:00,45.33,45.55,44.68,44.89,442537.0,37.5115,37.6936,36.9736,37.1474,442537.0
2021-12-08 09:40:00,44.94,45.06,44.6,44.77,249046.0,37.1888,37.2881,36.9074,37.0481,249046.0
2021-12-08 09:50:00,44.73,45.16,44.73,44.76,193079.0,37.015,37.3709,37.015,37.0399,193079.0
2021-12-08 10:00:00,44.75,44.88,44.55,44.78,157786.0,37.0316,37.1392,36.8661,37.0564,157786.0
2021-12-08 10:10:00,44.79,44.94,44.64,44.84,112049.0,37.0647,37.1888,36.9405,37.1061,112049.0
2021-12-08 10:20:00,44.85,45.01,44.7,44.7,207027.0,37.1143,37.2467,36.9902,36.9902,207027.0
2021-12-08 10:30:00,44.68,44.75,44.53,44.59,150773.0,36.9736,37.0316,36.8495,36.8992,150773.0
2021-12-08 10:40:00,44.59,44.85,44.52,44.81,254134.0,36.8992,37.1143,36.8412,37.0812,254134.0
2021-12-08 10:50:00,44.8,44.84,44.63,44.67,117144.0,37.073,37.1061,36.9323,36.9654,117144.0
2021-12-08 11:00:00,44.66,44.82,44.61,44.7,123266.0,36.9571,37.0895,36.9157,36.9902,123266.0
2021-12-08 11:10:00,44.71,45.14,44.7,45.02,123122.0,36.9985,37.3543,36.9902,37.255,123122.0
2021-12-08 11:20:00,45.01,45.18,44.97,45.11,98608.0,37.2467,37.3874,37.2136,37.3295,98608.0
2021-12-08 11:30:00,45.12,45.22,45.04,45.22,91595.0,37.3378,37.4205,37.2716,37.4205,91595.0
2021-12-08 11:40:00,45.21,45.36,45.17,45.34,126693.0,37.4122,37.5364,37.3791,37.5198,126693.0
2021-12-08 11:50:00,45.34,45.45,45.27,45.33,232337.0,37.5198,37.6108,37.4619,37.5115,232337.0
2021-12-08 12:00:00,45.32,45.44,45.26,45.41,117090.0,37.5033,37.6026,37.4536,37.5777,117090.0
2021-12-08 12:10:00,45.4,45.49,45.35,45.42,116678.0,37.5695,37.6439,37.5281,37.586,116678.0
2021-12-08 12:20:00,45.43,45.43,45.26,45.29,97799.0,37.5943,37.5943,37.4536,37.4784,97799.0
2021-12-08 12:30:00,45.29,45.37,45.24,45.25,188781.0,37.4784,37.5446,37.4371,37.4453,188781.0
2021-12-08 12:40:00,45.23,45.25,45.07,45.11,152416.0,37.4288,37.4453,37.2964,37.3295,152416.0
2021-12-08 12:50:00,45.1,45.11,44.9,44.99,111299.0,37.3212,37.3295,37.1557,37.2302,111299.0
2021-12-08 13:00:00,44.99,45.12,44.95,45.1,56688.0,37.2302,37.3378,37.1971,37.3212,56688.0
2021-12-08 13:10:00,45.1,45.1,44.95,44.98,64327.0,37.3212,37.3212,37.1971,37.2219,64327.0
2021-12-08 13:20:00,44.98,45.02,44.85,44.87,87040.0,37.2219,37.255,37.1143,37.1309,87040.0
2021-12-08 13:30:00,44.89,44.89,44.82,44.88,78600.0,37.1474,37.1474,37.0895,37.1392,78600.0
2021-12-08 13:40:00,44.87,45.02,44.82,44.98,151475.0,37.1309,37.255,37.0895,37.2219,151475.0
2021-12-08 13:50:00,44.98,45.02,44.88,44.93,161855.0,37.2219,37.255,37.1392,37.1805,161855.0
2021-12-08 14:00:00,44.95,45.02,44.92,44.97,122945.0,37.1971,37.255,37.1723,37.2136,122945.0
2021-12-08 14:10:00,44.97,44.98,44.9,44.95,84302.0,37.2136,37.2219,37.1557,37.1971,84302.0
2021-12-08 14:20:00,44.95,44.98,44.58,44.68,205483.0,37.1971,37.2219,36.8909,36.9736,205483.0
2021-12-08 14:30:00,44.68,44.81,44.68,44.76,102156.0,36.9736,37.0812,36.9736,37.0399,102156.0
2021-12-08 14:40:00,44.76,44.78,44.68,44.73,84581.0,37.0399,37.0564,36.9736,37.015,84581.0
2021-12-08 14:50:00,44.75,44.75,44.62,44.64,73479.0,37.0316,37.0316,36.924,36.9405,73479.0
2021-12-08 15:00:00,44.64,44.78,44.63,44.74,84133.0,36.9405,37.0564,36.9323,37.0233,84133.0
2021-12-08 15:10:00,44.73,44.87,44.72,44.82,91838.0,37.015,37.1309,37.0068,37.0895,91838.0
2021-12-08 15:20:00,44.82,44.93,44.78,44.91,92722.0,37.0895,37.1805,37.0564,37.164,92722.0
2021-12-08 15:30:00,44.91,45.01,44.84,44.98,131609.0,37.164,37.2467,37.1061,37.2219,131609.0
2021-12-08 15:40:00,44.98,45.01,44.82,44.83,149356.0,37.2219,37.2467,37.0895,37.0978,149356.0
2021-12-08 15:50:00,44.84,45.01,44.84,44.92,423665.0,37.1061,37.2467,37.1061,37.1723,423665.0
2021-12-09 09:30:00,43.48,43.56,43.22,43.35,498155.0,36.6948,36.7623,36.4754,36.5851,498155.0
2021-12-09 09:40:00,43.37,43.41,42.67,42.72,738645.0,36.602,36.6357,36.0112,36.0534,738645.0
2021-12-09 09:50:00,42.75,42.77,42.25,42.55,658803.0,36.0787,36.0956,35.6567,35.9099,658803.0
2021-12-09 10:00:00,42.53,42.7,42.37,42.53,347070.0,35.893,36.0365,35.758,35.893,347070.0
2021-12-09 10:10:00,42.53,42.78,42.49,42.69,485158.0,35.893,36.104,35.8593,36.0281,485158.0
2021-12-09 10:20:00,42.68,42.69,42.31,42.34,275021.0,36.0196,36.0281,35.7074,35.7327,275021.0
2021-12-09 10:30:00,42.35,42.41,42.26,42.29,259481.0,35.7411,35.7918,35.6652,35.6905,259481.0
2021-12-09 10:40:00,42.29,42.62,42.27,42.58,258326.0,35.6905,35.969,35.6736,35.9352,258326.0
2021-12-09 10:50:00,42.58,42.58,42.27,42.44,139718.0,35.9352,35.9352,35.6736,35.8171,139718.0
2021-12-09 11:00:00,42.45,42.52,42.37,42.44,138990.0,35.8255,35.8846,35.758,35.8171,138990.0
2021-12-09 11:10:00,42.45,42.47,42.33,42.39,189926.0,35.8255,35.8424,35.7243,35.7749,189926.0
2021-12-09 11:20:00,42.39,42.49,42.35,42.4,245062.0,35.7749,35.8593,35.7411,35.7833,245062.0
2021-12-09 11:30:00,42.39,42.4,42.27,42.27,139407.0,35.7749,35.7833,35.6736,35.6736,139407.0
2021-12-09 11:40:00,42.27,42.29,42.11,42.16,192678.0,35.6736,35.6905,35.5386,35.5808,192678.0
2021-12-09 11:50:00,42.16,42.23,42.14,42.21,119463.0,35.5808,35.6399,35.5639,35.623,119463.0
2021-12-09 12:00:00,42.2,42.25,42.03,42.13,136514.0,35.6145,35.6567,35.4711,35.5555,136514.0
2021-12-09 12:10:00,42.12,42.21,42.08,42.09,147059.0,35.547,35.623,35.5133,35.5217,147059.0
2021-12-09 12:20:00,42.1,42.34,42.1,42.26,119777.0,35.5301,35.7327,35.5301,35.6652,119777.0
2021-12-09 12:30:00,42.26,42.35,42.19,42.35,107013.0,35.6652,35.7411,35.6061,35.7411,107013.0
2021-12-09 12:40:00,42.34,42.49,42.33,42.45,98452.0,35.7327,35.8593,35.7243,35.8255,98452.0
2021-12-09 12:50:00,42.44,42.66,42.41,42.64,134629.0,35.8171,36.0028,35.7918,35.9859,134629.0
2021-12-09 13:00:00,42.64,42.69,42.56,42.58,175686.0,35.9859,36.0281,35.9184,35.9352,175686.0
2021-12-09 13:10:00,42.57,42.6,42.46,42.5,161486.0,35.9268,35.9521,35.834,35.8677,161486.0
2021-12-09 13:20:00,42.5,42.5,42.21,42.22,225047.0,35.8677,35.8677,35.623,35.6314,225047.0
2021-12-09 13:30:00,42.21,42.42,42.21,42.41,108838.0,35.623,35.8002,35.623,35.7918,108838.0
2021-12-09 13:40:00,42.41,42.47,42.31,42.38,113788.0,35.7918,35.8424,35.7074,35.7665,113788.0
2021-12-09 13:50:00,42.38,42.51,42.34,42.39,112523.0,35.7665,35.8762,35.7327,35.7749,112523.0
2021-12-09 14:00:00,42.4,42.54,42.39,42.47,100292.0,35.7833,35.9015,35.7749,35.8424,100292.0
2021-12-09 14:10:00,42.48,42.56,42.47,42.51,79300.0,35.8508,35.9184,35.8424,35.8762,79300.0
2021-12-09 14:20:00,42.52,42.55,42.39,42.41,150898.0,35.8846,35.9099,35.7749,35.7918,150898.0
2021-12-09 14:30:00,42.41,42.44,42.26,42.29,147265.0,35.7918,35.8171,35.6652,35.6905,147265.0
2021-12-09 14:40:00,42.28,42.39,42.28,42.36,78691.0,35.6821,35.7749,35.6821,35.7496,78691.0
2021-12-09 14:50:00,42.37,42.42,42.14,42.16,219329.0,35.758,35.8002,35.5639,35.5808,219329.0
2021-12-09 15:00:00,42.16,42.23,42.07,42.08,219533.0,35.5808,35.6399,35.5048,35.5133,219533.0
2021-12-09 15:10:00,42.08,42.22,42.02,42.22,175304.0,35.5133,35.6314,35.4626,35.6314,175304.0
2021-12-09 15:20:00,42.21,42.34,42.18,42.3,300199.0,35.623,35.7327,35.5977,35.6989,300199.0
2021-12-09 15:30:00,42.29,42.46,42.26,42.41,194344.0,35.6905,35.834,35.6652,35.7918,194344.0
2021-12-09 15:40:00,42.41,42.54,42.37,42.52,351916.0,35.7918,35.9015,35.758,35.8846,351916.0
2021-12-09 15:50:00,42.51,42.53,42.29,42.32,575050.0,35.8762,35.893,35.6905,35.7158,575050.0
2021-12-10 09:30:00,42.92,43.12,42.26,42.3,356167.0,36.2222,36.391,35.6652,35.6989,356167.0
2021-12-10 09:40:00,42.31,42.43,41.75,41.78,215283.0,35.7074,35.8087,35.2348,35.2601,215283.0
2021-12-10 09:50:00,41.79,41.97,41.63,41.69,146903.0,35.2685,35.4204,35.1335,35.1841,146903.0
2021-12-10 10:00:00,41.78,41.81,41.51,41.68,152475.0,35.2601,35.2854,35.0322,35.1757,152475.0
2021-12-10 10:10:00,41.68,42.01,41.61,41.95,160647.0,35.1757,35.4542,35.1166,35.4036,160647.0
2021-12-10 10:20:00,41.96,42.09,41.88,41.97,136746.0,35.412,35.5217,35.3445,35.4204,136746.0
2021-12-10 10:30:00,41.97,42.23,41.92,42.15,136240.0,35.4204,35.6399,35.3782,35.5723,136240.0
2021-12-10 10:40:00,42.16,42.39,42.12,42.26,215683.0,35.5808,35.7749,35.547,35.6652,215683.0
2021-12-10 10:50:00,42.26,42.35,42.1,42.23,183472.0,35.6652,35.7411,35.5301,35.6399,183472.0
2021-12-10 11:00:00,42.21,42.24,41.84,41.9,125315.0,35.623,35.6483,35.3107,35.3614,125315.0
2021-12-10 11:10:00,41.91,41.94,41.62,41.7,180857.0,35.3698,35.3951,35.1251,35.1926,180857.0
2021-12-10 11:20:00,41.7,41.87,41.67,41.84,78521.0,35.1926,35.336,35.1673,35.3107,78521.0
2021-12-10 11:30:00,41.84,41.9,41.74,41.8,96006.0,35.3107,35.3614,35.2263,35.277,96006.0
2021-12-10 11:40:00,41.83,42.07,41.8,42.02,137380.0,35.3023,35.5048,35.277,35.4626,137380.0
2021-12-10 11:50:00,42.02,42.07,41.91,42.01,119297.0,35.4626,35.5048,35.3698,35.4542,119297.0
2021-12-10 12:00:00,42.01,42.2,42.01,42.1,92205.0,35.4542,35.6145,35.4542,35.5301,92205.0
2021-12-10 12:10:00,42.11,42.2,41.98,42.01,101112.0,35.5386,35.6145,35.4289,35.4542,101112.0
2021-12-10 12:20:00,42.01,42.17,41.97,42.01,123465.0,35.4542,35.5892,35.4204,35.4542,123465.0
2021-12-10 12:30:00,42.03,42.06,41.92,41.96,98248.0,35.4711,35.4964,35.3782,35.412,98248.0
2021-12-10 12:40:00,41.97,42.02,41.87,42.0,75387.0,35.4204,35.4626,35.336,35.4458,75387.0
2021-12-10 12:50:00,41.99,42.02,41.84,41.88,57143.0,35.4373,35.4626,35.3107,35.3445,57143.0
2021-12-10 13:00:00,41.89,42.08,41.89,42.05,64884.0,35.3529,35.5133,35.3529,35.488,64884.0
2021-12-10 13:10:00,42.05,42.08,41.92,42.02,96924.0,35.488,35.5133,35.3782,35.4626,96924.0
2021-12-10 13:20:00,42.02,42.02,41.9,41.96,68157.0,35.4626,35.4626,35.3614,35.412,68157.0
2021-12-10 13:30:00,41.95,42.02,41.87,41.99,70596.0,35.4036,35.4626,35.336,35.4373,70596.0
2021-12-10 13:40:00,42.0,42.17,41.99,42.13,97326.0,35.4458,35.5892,35.4373,35.5555,97326.0
2021-12-10 13:50:00,42.13,42.26,42.07,42.24,66549.0,35.5555,35.6652,35.5048,35.6483,66549.0
2021-12-10 14:00:00,42.23,42.41,42.21,42.39,146470.0,35.6399,35.7918,35.623,35.7749,146470.0
2021-12-10 14:10:00,42.38,42.56,42.35,42.56,97698.0,35.7665,35.9184,35.7411,35.9184,97698.0
2021-12-10 14:20:00,42.57,42.84,42.56,42.83,182241.0,35.9268,36.1547,35.9184,36.1462,182241.0
2021-12-10 14:30:00,42.84,42.9,42.69,42.8,184414.0,36.1547,36.2053,36.0281,36.1209,184414.0
2021-12-10 14:40:00,42.81,42.87,42.8,42.84,127618.0,36.1294,36.18,36.1209,36.1547,127618.0
2021-12-10 14:50:00,42.84,42.87,42.66,42.72,162438.0,36.1547,36.18,36.0028,36.0534,162438.0
2021-12-10 15:00:00,42.72,42.94,42.71,42.94,155939.0,36.0534,36.2391,36.045,36.2391,155939.0
2021-12-10 15:10:00,42.94,43.0,42.85,42.91,138563.0,36.2391,36.2897,36.1631,36.2137,138563.0
2021-12-10 15:20:00,42.91,43.16,42.9,43.09,155763.0,36.2137,36.4247,36.2053,36.3657,155763.0
2021-12-10 15:30:00,43.09,43.3,43.08,43.29,194075.0,36.3657,36.5429,36.3572,36.5344,194075.0
2021-12-10 15:40:00,43.29,43.48,43.23,43.47,403886.0,36.5344,36.6948,36.4838,36.6864,403886.0
2021-12-10 15:50:00,43.46,43.52,43.41,43.42,710607.0,36.6779,36.7286,36.6357,36.6442,710607.0
2021-12-13 09:30:00,42.43,43.0,42.18,42.23,407972.0,35.8087,36.2897,35.5977,35.6399,407972.0
2021-12-13 09:40:00,42.22,42.6,42.19,42.38,296531.0,35.6314,35.9521,35.6061,35.7665,296531.0
2021-12-13 09:50:00,42.38,42.39,41.97,42.13,266209.0,35.7665,35.7749,35.4204,35.5555,266209.0
2021-12-13 10:00:00,42.11,42.11,41.9,42.02,196643.0,35.5386,35.5386,35.3614,35.4626,196643.0
2021-12-13 10:10:00,42.02,42.15,41.91,42.06,214844.0,35.4626,35.5723,35.3698,35.4964,214844.0
2021-12-13 10:20:00,42.06,42.17,41.8,41.88,185142.0,35.4964,35.5892,35.277,35.3445,185142.0
2021-12-13 10:30:00,41.86,42.05,41.75,41.96,206032.0,35.3276,35.488,35.2348,35.412,206032.0
2021-12-13 10:40:00,41.96,42.05,41.83,41.86,214267.0,35.412,35.488,35.3023,35.3276,214267.0
2021-12-13 10:50:00,41.87,41.89,41.53,41.64,197512.0,35.336,35.3529,35.0491,35.1419,197512.0
2021-12-13 11:00:00,41.65,41.68,41.54,41.54,159761.0,35.1504,35.1757,35.0575,35.0575,159761.0
2021-12-13 11:10:00,41.55,41.58,41.37,41.42,208890.0,35.066,35.0913,34.9141,34.9563,208890.0
2021-12-13 11:20:00,41.44,41.44,41.2,41.22,152232.0,34.9731,34.9731,34.7706,34.7875,152232.0
2021-12-13 11:30:00,41.22,41.38,41.16,41.21,187896.0,34.7875,34.9225,34.7368,34.779,187896.0
2021-12-13 11:40:00,41.21,41.36,41.19,41.32,154273.0,34.779,34.9056,34.7622,34.8719,154273.0
2021-12-13 11:50:00,41.32,41.38,41.2,41.38,235665.0,34.8719,34.9225,34.7706,34.9225,235665.0
2021-12-13 12:00:00,41.37,41.5,41.27,41.5,94986.0,34.9141,35.0238,34.8297,35.0238,94986.0
2021-12-13 12:10:00,41.51,41.75,41.42,41.73,106146.0,35.0322,35.2348,34.9563,35.2179,106146.0
2021-12-13 12:20:00,41.73,41.94,41.71,41.88,186135.0,35.2179,35.3951,35.201,35.3445,186135.0
2021-12-13 12:30:00,41.88,42.01,41.86,41.91,141401.0,35.3445,35.4542,35.3276,35.3698,141401.0
2021-12-13 12:40:00,41.91,41.92,41.68,41.69,142958.0,35.3698,35.3782,35.1757,35.1841,142958.0
2021-12-13 12:50:00,41.69,41.78,41.64,41.76,69706.0,35.1841,35.2601,35.1419,35.2432,69706.0
2021-12-13 13:00:00,41.76,41.76,41.62,41.69,59144.0,35.2432,35.2432,35.1251,35.1841,59144.0
2021-12-13 13:10:00,41.69,41.75,41.58,41.68,57826.0,35.1841,35.2348,35.0913,35.1757,57826.0
2021-12-13 13:20:00,41.68,41.71,41.6,41.66,63297.0,35.1757,35.201,35.1082,35.1588,63297.0
2021-12-13 13:30:00,41.67,41.68,41.52,41.52,82063.0,35.1673,35.1757,35.0407,35.0407,82063.0
2021-12-13 13:40:00,41.54,41.65,41.48,41.51,115035.0,35.0575,35.1504,35.0069,35.0322,115035.0
2021-12-13 13:50:00,41.52,41.56,41.44,41.47,52754.0,35.0407,35.0744,34.9731,34.9985,52754.0
2021-12-13 14:00:00,41.47,41.74,41.46,41.74,84555.0,34.9985,35.2263,34.99,35.2263,84555.0
2021-12-13 14:10:00,41.73,41.77,41.59,41.64,85019.0,35.2179,35.2516,35.0997,35.1419,85019.0
2021-12-13 14:20:00,41.65,41.74,41.52,41.54,96055.0,35.1504,35.2263,35.0407,35.0575,96055.0
2021-12-13 14:30:00,41.54,41.57,41.45,41.53,81150.0,35.0575,35.0829,34.9816,35.0491,81150.0
2021-12-13 14:40:00,41.52,41.55,41.39,41.4,82456.0,35.0407,35.066,34.9309,34.9394,82456.0
2021-12-13 14:50:00,41.41,41.54,41.36,41.38,153214.0,34.9478,35.0575,34.9056,34.9225,153214.0
2021-12-13 15:00:00,41.38,41.63,41.35,41.51,269959.0,34.9225,35.1335,34.8972,35.0322,269959.0
2021-12-13 15:10:00,41.51,41.7,41.5,41.63,126100.0,35.0322,35.1926,35.0238,35.1335,126100.0
2021-12-13 15:20:00,41.63,41.65,41.5,41.58,116473.0,35.1335,35.1504,35.0238,35.0913,116473.0
2021-12-13 15:30:00,41.59,41.67,41.46,41.47,195763.0,35.0997,35.1673,34.99,34.9985,195763.0
2021-12-13 15:40:00,41.47,41.5,41.26,41.3,262465.0,34.9985,35.0238,34.8212,34.855,262465.0
2021-12-13 15:50:00,41.29,41.29,40.98,41.0,1322421.0,34.8466,34.8466,34.5849,34.6018,1322421.0
2021-12-14 09:30:00,40.4,40.72,39.89,40.25,833150.0,34.0954,34.3655,33.665,33.9688,833150.0
2021-12-14 09:40:00,40.25,40.62,40.18,40.36,510981.0,33.9688,34.2811,33.9098,34.0617,510981.0
2021-12-14 09:50:00,40.38,40.85,40.35,40.61,272540.0,34.0786,34.4752,34.0532,34.2727,272540.0
2021-12-14 10:00:00,40.6,40.92,40.49,40.69,330124.0,34.2642,34.5343,34.1714,34.3402,330124.0
2021-12-14 10:10:00,40.69,40.72,40.46,40.55,312938.0,34.3402,34.3655,34.1461,34.222,312938.0
2021-12-14 10:20:00,40.56,40.83,40.47,40.73,294648.0,34.2305,34.4583,34.1545,34.3739,294648.0
2021-12-14 10:30:00,40.74,41.08,40.7,40.89,333015.0,34.3824,34.6693,34.3486,34.509,333015.0
2021-12-14 10:40:00,40.9,40.97,40.47,40.54,227210.0,34.5174,34.5765,34.1545,34.2136,227210.0
2021-12-14 10:50:00,40.53,40.57,40.24,40.52,196835.0,34.2052,34.2389,33.9604,34.1967,196835.0
2021-12-14 11:00:00,40.51,40.66,40.39,40.48,164950.0,34.1883,34.3149,34.087,34.163,164950.0
2021-12-14 11:10:00,40.47,40.84,40.46,40.84,110367.0,34.1545,34.4668,34.1461,34.4668,110367.0
2021-12-14 11:20:00,40.83,40.83,40.57,40.75,116795.0,34.4583,34.4583,34.2389,34.3908,116795.0
2021-12-14 11:30:00,40.75,40.83,40.56,40.79,158419.0,34.3908,34.4583,34.2305,34.4246,158419.0
2021-12-14 11:40:00,40.79,40.94,40.78,40.84,82491.0,34.4246,34.5512,34.4161,34.4668,82491.0
2021-12-14 11:50:00,40.84,40.98,40.52,40.53,219415.0,34.4668,34.5849,34.1967,34.2052,219415.0
2021-12-14 12:00:00,40.52,40.57,40.4,40.54,119439.0,34.1967,34.2389,34.0954,34.2136,119439.0
2021-12-14 12:10:00,40.53,40.66,40.53,40.63,151605.0,34.2052,34.3149,34.2052,34.2895,151605.0
2021-12-14 12:20:00,40.64,40.84,40.61,40.76,60777.0,34.298,34.4668,34.2727,34.3993,60777.0
2021-12-14 12:30:00,40.76,40.84,40.61,40.69,75051.0,34.3993,34.4668,34.2727,34.3402,75051.0
2021-12-14 12:40:00,40.7,40.71,40.56,40.58,62147.0,34.3486,34.3571,34.2305,34.2474,62147.0
2021-12-14 12:50:00,40.57,40.67,40.48,40.55,137539.0,34.2389,34.3233,34.163,34.222,137539.0
2021-12-14 13:00:00,40.55,40.67,40.51,40.59,174959.0,34.222,34.3233,34.1883,34.2558,174959.0
2021-12-14 13:10:00,40.59,40.67,40.54,40.63,192739.0,34.2558,34.3233,34.2136,34.2895,192739.0
2021-12-14 13:20:00,40.63,40.66,40.42,40.62,107279.0,34.2895,34.3149,34.1123,34.2811,107279.0
2021-12-14 13:30:00,40.62,40.65,40.48,40.6,76352.0,34.2811,34.3064,34.163,34.2642,76352.0
2021-12-14 13:40:00,40.59,40.66,40.5,40.64,57234.0,34.2558,34.3149,34.1798,34.298,57234.0
2021-12-14 13:50:00,40.63,40.68,40.52,40.56,61251.0,34.2895,34.3317,34.1967,34.2305,61251.0
2021-12-14 14:00:00,40.55,40.83,40.51,40.82,157543.0,34.222,34.4583,34.1883,34.4499,157543.0
2021-12-14 14:10:00,40.81,41.0,40.78,40.98,131681.0,34.4415,34.6018,34.4161,34.5849,131681.0
2021-12-14 14:20:00,40.98,41.0,40.82,40.82,76399.0,34.5849,34.6018,34.4499,34.4499,76399.0
2021-12-14 14:30:00,40.81,40.86,40.73,40.76,74510.0,34.4415,34.4837,34.3739,34.3993,74510.0
2021-12-14 14:40:00,40.77,40.84,40.59,40.59,81046.0,34.4077,34.4668,34.2558,34.2558,81046.0
2021-12-14 14:50:00,40.59,40.67,40.53,40.64,97784.0,34.2558,34.3233,34.2052,34.298,97784.0
2021-12-14 15:00:00,40.64,40.7,40.57,40.65,109196.0,34.298,34.3486,34.2389,34.3064,109196.0
2021-12-14 15:10:00,40.64,40.67,40.53,40.66,102746.0,34.298,34.3233,34.2052,34.3149,102746.0
2021-12-14 15:20:00,40.66,40.76,40.62,40.74,105276.0,34.3149,34.3993,34.2811,34.3824,105276.0
2021-12-14 15:30:00,40.74,40.77,40.56,40.58,174816.0,34.3824,34.4077,34.2305,34.2474,174816.0
2021-12-14 15:40:00,40.57,40.57,40.35,40.37,191650.0,34.2389,34.2389,34.0532,34.0701,191650.0
2021-12-14 15:50:00,40.36,40.48,40.23,40.34,728710.0,34.0617,34.163,33.952,34.0448,728710.0
2021-12-15 09:30:00,40.44,40.44,39.12,39.28,484978.0,34.1292,34.1292,33.0152,33.1502,484978.0
2021-12-15 09:40:00,39.28,39.34,38.66,38.74,526260.0,33.1502,33.2009,32.627,32.6945,526260.0
2021-12-15 09:50:00,38.74,39.12,38.59,38.79,518443.0,32.6945,33.0152,32.5679,32.7367,518443.0
2021-12-15 10:00:00,38.79,38.93,38.42,38.44,361850.0,32.7367,32.8548,32.4244,32.4413,361850.0
2021-12-15 10:10:00,38.43,38.55,38.21,38.34,448946.0,32.4329,32.5341,32.2472,32.3569,448946.0
2021-12-15 10:20:00,38.34,38.45,38.17,38.4,323918.0,32.3569,32.4497,32.2134,32.4075,323918.0
2021-12-15 10:30:00,38.43,38.63,38.38,38.5,393057.0,32.4329,32.6017,32.3907,32.4919,393057.0
2021-12-15 10:40:00,38.5,38.67,38.43,38.47,186660.0,32.4919,32.6354,32.4329,32.4666,186660.0
2021-12-15 10:50:00,38.47,38.51,38.2,38.45,208516.0,32.4666,32.5004,32.2388,32.4497,208516.0
2021-12-15 11:00:00,38.46,38.67,38.38,38.39,238310.0,32.4582,32.6354,32.3907,32.3991,238310.0
2021-12-15 11:10:00,38.4,38.55,38.29,38.45,257470.0,32.4075,32.5341,32.3147,32.4497,257470.0
2021-12-15 11:20:00,38.44,38.61,38.43,38.56,174323.0,32.4413,32.5848,32.4329,32.5426,174323.0
2021-12-15 11:30:00,38.54,38.57,38.36,38.52,152168.0,32.5257,32.551,32.3738,32.5088,152168.0
2021-12-15 11:40:00,38.51,38.57,38.41,38.56,261823.0,32.5004,32.551,32.416,32.5426,261823.0
2021-12-15 11:50:00,38.55,38.69,38.39,38.67,206640.0,32.5341,32.6523,32.3991,32.6354,206640.0
2021-12-15 12:00:00,38.66,38.81,38.65,38.8,82229.0,32.627,32.7536,32.6185,32.7451,82229.0
2021-12-15 12:10:00,38.8,38.83,38.7,38.74,92314.0,32.7451,32.7704,32.6607,32.6945,92314.0
2021-12-15 12:20:00,38.75,38.81,38.59,38.79,311367.0,32.7029,32.7536,32.5679,32.7367,311367.0
2021-12-15 12:30:00,38.8,38.92,38.75,38.88,82917.0,32.7451,32.8464,32.7029,32.8126,82917.0
2021-12-15 12:40:00,38.87,38.89,38.74,38.8,73869.0,32.8042,32.8211,32.6945,32.7451,73869.0
2021-12-15 12:50:00,38.8,38.85,38.73,38.82,84598.0,32.7451,32.7873,32.686,32.762,84598.0
2021-12-15 13:00:00,38.83,38.89,38.76,38.85,75419.0,32.7704,32.8211,32.7114,32.7873,75419.0
2021-12-15 13:10:00,38.86,38.99,38.85,38.97,79920.0,32.7958,32.9055,32.7873,32.8886,79920.0
2021-12-15 13:20:00,38.96,39.01,38.88,38.94,73758.0,32.8802,32.9224,32.8126,32.8633,73758.0
2021-12-15 13:30:00,38.94,39.03,38.85,38.87,79897.0,32.8633,32.9392,32.7873,32.8042,79897.0
2021-12-15 13:40:00,38.86,38.98,38.81,38.94,99215.0,32.7958,32.897,32.7536,32.8633,99215.0
2021-12-15 13:50:00,38.95,39.01,38.87,39.01,93040.0,32.8717,32.9224,32.8042,32.9224,93040.0
2021-12-15 14:00:00,38.99,39.41,38.78,39.24,167479.0,32.9055,33.2599,32.7282,33.1165,167479.0
2021-12-15 14:10:00,39.25,39.58,39.18,39.32,209988.0,33.1249,33.4034,33.0658,33.184,209988.0
2021-12-15 14:20:00,39.31,39.36,39.16,39.28,138475.0,33.1755,33.2177,33.0489,33.1502,138475.0
2021-12-15 14:30:00,39.29,39.49,39.27,39.3,134349.0,33.1587,33.3274,33.1418,33.1671,134349.0
2021-12-15 14:40:00,39.31,39.43,39.23,39.27,272994.0,33.1755,33.2768,33.108,33.1418,272994.0
2021-12-15 14:50:00,39.26,39.45,39.16,39.22,297960.0,33.1333,33.2937,33.0489,33.0996,297960.0
2021-12-15 15:00:00,39.25,39.38,39.19,39.36,153654.0,33.1249,33.2346,33.0743,33.2177,153654.0
2021-12-15 15:10:00,39.36,39.69,39.31,39.69,294941.0,33.2177,33.4962,33.1755,33.4962,294941.0
2021-12-15 15:20:00,39.7,40.08,39.65,40.07,255144.0,33.5047,33.8254,33.4625,33.8169,255144.0
2021-12-15 15:30:00,40.08,40.26,40.05,40.18,302091.0,33.8254,33.9773,33.8001,33.9098,302091.0
2021-12-15 15:40:00,40.18,40.23,39.78,39.79,403159.0,33.9098,33.952,33.5722,33.5806,403159.0
2021-12-15 15:50:00,39.78,40.06,39.78,39.96,600409.0,33.5722,33.8085,33.5722,33.7241,600409.0
2021-12-16 09:30:00,40.45,40.72,40.04,40.35,450194.0,34.1376,34.3655,33.7916,34.0532,450194.0
2021-12-16 09:40:00,40.34,40.66,40.15,40.65,209645.0,34.0448,34.3149,33.8845,34.3064,209645.0
2021-12-16 09:50:00,40.66,40.82,40.49,40.59,198611.0,34.3149,34.4499,34.1714,34.2558,198611.0
2021-12-16 10:00:00,40.64,40.88,40.54,40.77,183050.0,34.298,34.5005,34.2136,34.4077,183050.0
2021-12-16 10:10:00,40.77,41.19,40.77,41.18,163543.0,34.4077,34.7622,34.4077,34.7537,163543.0
2021-12-16 10:20:00,41.18,41.4,41.18,41.35,176110.0,34.7537,34.9394,34.7537,34.8972,176110.0
2021-12-16 10:30:00,41.35,41.42,41.2,41.3,249460.0,34.8972,34.9563,34.7706,34.855,249460.0
2021-12-16 10:40:00,41.29,41.44,41.19,41.39,144094.0,34.8466,34.9731,34.7622,34.9309,144094.0
2021-12-16 10:50:00,41.41,41.44,41.25,41.42,101140.0,34.9478,34.9731,34.8128,34.9563,101140.0
2021-12-16 11:00:00,41.41,41.42,41.11,41.16,107457.0,34.9478,34.9563,34.6946,34.7368,107457.0
2021-12-16 11:10:00,41.14,41.34,41.1,41.3,91017.0,34.72,34.8887,34.6862,34.855,91017.0
2021-12-16 11:20:00,41.29,41.55,41.27,41.52,156397.0,34.8466,35.066,34.8297,35.0407,156397.0
2021-12-16 11:30:00,41.51,41.55,41.29,41.35,136540.0,35.0322,35.066,34.8466,34.8972,136540.0
2021-12-16 11:40:00,41.35,41.47,41.18,41.3,101426.0,34.8972,34.9985,34.7537,34.855,101426.0
2021-12-16 11:50:00,41.31,41.38,41.12,41.13,99705.0,34.8634,34.9225,34.7031,34.7115,99705.0
2021-12-16 12:00:00,41.12,41.23,41.04,41.08,105382.0,34.7031,34.7959,34.6356,34.6693,105382.0
2021-12-16 12:10:00,41.09,41.17,41.03,41.04,87143.0,34.6778,34.7453,34.6271,34.6356,87143.0
2021-12-16 12:20:00,41.05,41.22,41.03,41.14,127218.0,34.644,34.7875,34.6271,34.72,127218.0
2021-12-16 12:30:00,41.13,41.15,41.01,41.03,56350.0,34.7115,34.7284,34.6102,34.6271,56350.0
2021-12-16 12:40:00,41.02,41.17,41.02,41.1,162438.0,34.6187,34.7453,34.6187,34.6862,162438.0
2021-12-16 12:50:00,41.1,41.17,40.92,40.93,150388.0,34.6862,34.7453,34.5343,34.5427,150388.0
2021-12-16 13:00:00,40.94,41.16,40.92,41.11,83180.0,34.5512,34.7368,34.5343,34.6946,83180.0
2021-12-16 13:10:00,41.1,41.17,41.05,41.08,92137.0,34.6862,34.7453,34.644,34.6693,92137.0
2021-12-16 13:20:00,41.08,41.26,41.04,41.18,83391.0,34.6693,34.8212,34.6356,34.7537,83391.0
2021-12-16 13:30:00,41.18,41.35,41.14,41.15,81873.0,34.7537,34.8972,34.72,34.7284,81873.0
2021-12-16 13:40:00,41.15,41.22,41.06,41.2,81510.0,34.7284,34.7875,34.6524,34.7706,81510.0
2021-12-16 13:50:00,41.19,41.24,40.93,40.95,73577.0,34.7622,34.8044,34.5427,34.5596,73577.0
2021-12-16 14:00:00,40.95,41.0,40.77,40.78,102739.0,34.5596,34.6018,34.4077,34.4161,102739.0
2021-12-16 14:10:00,40.78,40.83,40.6,40.72,142996.0,34.4161,34.4583,34.2642,34.3655,142996.0
2021-12-16 14:20:00,40.72,40.73,40.57,40.57,146084.0,34.3655,34.3739,34.2389,34.2389,146084.0
2021-12-16 14:30:00,40.58,40.61,40.45,40.54,120536.0,34.2474,34.2727,34.1376,34.2136,120536.0
2021-12-16 14:40:00,40.54,40.56,40.13,40.15,97028.0,34.2136,34.2305,33.8676,33.8845,97028.0
2021-12-16 14:50:00,40.16,40.31,40.13,40.29,94819.0,33.8929,34.0195,33.8676,34.0026,94819.0
2021-12-16 15:00:00,40.27,40.28,40.09,40.13,107287.0,33.9857,33.9942,33.8338,33.8676,107287.0
2021-12-16 15:10:00,40.13,40.24,40.08,40.21,83812.0,33.8676,33.9604,33.8254,33.9351,83812.0
2021-12-16 15:20:00,40.21,40.37,40.18,40.36,85801.0,33.9351,34.0701,33.9098,34.0617,85801.0
2021-12-16 15:30:00,40.36,40.43,40.25,40.34,116574.0,34.0617,34.1208,33.9688,34.0448,116574.0
2021-12-16 15:40:00,40.33,40.4,40.21,40.22,174341.0,34.0364,34.0954,33.9351,33.9435,174341.0
2021-12-16 15:50:00,40.24,40.5,40.23,40.35,561032.0,33.9604,34.1798,33.952,34.0532,561032.0
2021-12-17 09:30:00,39.57,40.1,39.07,39.13,1225983.0,33.395,33.8423,32.973,33.0236,1225983.0
2021-12-17 09:40:00,39.12,39.13,38.77,39.0,257434.0,33.0152,33.0236,32.7198,32.9139,257434.0
2021-12-17 09:50:00,39.02,39.08,38.78,38.96,287858.0,32.9308,32.9814,32.7282,32.8802,287858.0
2021-12-17 10:00:00,38.95,39.1,38.51,38.52,483077.0,32.8717,32.9983,32.5004,32.5088,483077.0
2021-12-17 10:10:00,38.52,38.66,38.3,38.38,366203.0,32.5088,32.627,32.3232,32.3907,366203.0
2021-12-17 10:20:00,38.37,38.84,38.34,38.84,269445.0,32.3822,32.7789,32.3569,32.7789,269445.0
2021-12-17 10:30:00,38.84,39.48,38.81,39.36,309950.0,32.7789,33.319,32.7536,33.2177,309950.0
2021-12-17 10:40:00,39.35,39.48,39.23,39.47,239399.0,33.2093,33.319,33.108,33.3106,239399.0
2021-12-17 10:50:00,39.45,39.68,39.37,39.57,243093.0,33.2937,33.4878,33.2262,33.395,243093.0
2021-12-17 11:00:00,39.57,39.78,39.53,39.62,146100.0,33.395,33.5722,33.3612,33.4372,146100.0
2021-12-17 11:10:00,39.63,39.89,39.63,39.71,177600.0,33.4456,33.665,33.4456,33.5131,177600.0
2021-12-17 11:20:00,39.7,39.87,39.6,39.83,116232.0,33.5047,33.6481,33.4203,33.6144,116232.0
2021-12-17 11:30:00,39.83,39.94,39.64,39.69,181643.0,33.6144,33.7072,33.454,33.4962,181643.0
2021-12-17 11:40:00,39.69,39.73,39.51,39.55,136192.0,33.4962,33.53,33.3443,33.3781,136192.0
2021-12-17 11:50:00,39.55,39.66,39.46,39.58,95487.0,33.3781,33.4709,33.3021,33.4034,95487.0
2021-12-17 12:00:00,39.58,39.58,39.26,39.32,104027.0,33.4034,33.4034,33.1333,33.184,104027.0
2021-12-17 12:10:00,39.32,39.48,39.3,39.34,91562.0,33.184,33.319,33.1671,33.2009,91562.0
2021-12-17 12:20:00,39.33,39.48,39.32,39.44,74136.0,33.1924,33.319,33.184,33.2853,74136.0
2021-12-17 12:30:00,39.45,39.53,39.38,39.45,112795.0,33.2937,33.3612,33.2346,33.2937,112795.0
2021-12-17 12:40:00,39.45,39.6,39.42,39.58,76068.0,33.2937,33.4203,33.2684,33.4034,76068.0
2021-12-17 12:50:00,39.57,39.59,39.39,39.44,87518.0,33.395,33.4118,33.2431,33.2853,87518.0
2021-12-17 13:00:00,39.44,39.6,39.37,39.39,84648.0,33.2853,33.4203,33.2262,33.2431,84648.0
2021-12-17 13:10:00,39.4,39.46,39.33,39.39,122247.0,33.2515,33.3021,33.1924,33.2431,122247.0
2021-12-17 13:20:00,39.4,39.49,39.38,39.49,88769.0,33.2515,33.3274,33.2346,33.3274,88769.0
2021-12-17 13:30:00,39.49,39.59,39.43,39.54,157073.0,33.3274,33.4118,33.2768,33.3696,157073.0
2021-12-17 13:40:00,39.55,39.57,39.45,39.53,145040.0,33.3781,33.395,33.2937,33.3612,145040.0
2021-12-17 13:50:00,39.53,39.6,39.47,39.59,164530.0,33.3612,33.4203,33.3106,33.4118,164530.0
2021-12-17 14:00:00,39.59,39.61,39.51,39.57,285096.0,33.4118,33.4287,33.3443,33.395,285096.0
2021-12-17 14:10:00,39.58,39.72,39.57,39.6,226569.0,33.4034,33.5216,33.395,33.4203,226569.0
2021-12-17 14:20:00,39.58,39.69,39.54,39.65,188901.0,33.4034,33.4962,33.3696,33.4625,188901.0
2021-12-17 14:30:00,39.65,39.68,39.46,39.48,115122.0,33.4625,33.4878,33.3021,33.319,115122.0
2021-12-17 14:40:00,39.49,39.51,39.42,39.46,143642.0,33.3274,33.3443,33.2684,33.3021,143642.0
2021-12-17 14:50:00,39.45,39.46,39.26,39.29,86017.0,33.2937,33.3021,33.1333,33.1587,86017.0
2021-12-17 15:00:00,39.29,39.47,39.28,39.46,98337.0,33.1587,33.3106,33.1502,33.3021,98337.0
2021-12-17 15:10:00,39.46,39.49,39.33,39.42,96368.0,33.3021,33.3274,33.1924,33.2684,96368.0
2021-12-17 15:20:00,39.43,39.66,39.42,39.55,155277.0,33.2768,33.4709,33.2684,33.3781,155277.0
2021-12-17 15:30:00,39.55,39.58,39.36,39.45,249513.0,33.3781,33.4034,33.2177,33.2937,249513.0
2021-12-17 15:40:00,39.45,39.63,39.33,39.36,407366.0,33.2937,33.4456,33.1924,33.2177,407366.0
2021-12-17 15:50:00,39.36,39.42,39.13,39.2,1103263.0,33.2177,33.2684,33.0236,33.0827,1103263.0
2021-12-20 09:30:00,36.38,36.58,35.55,36.05,2482605.0,30.7028,30.8716,30.0023,30.4243,2482605.0
2021-12-20 09:40:00,36.08,36.65,35.82,36.46,584646.0,30.4496,30.9306,30.2302,30.7703,584646.0
2021-12-20 09:50:00,36.46,36.71,36.15,36.67,623240.0,30.7703,30.9813,30.5087,30.9475,623240.0
2021-12-20 10:00:00,36.67,36.86,36.55,36.71,606464.0,30.9475,31.1079,30.8462,30.9813,606464.0
2021-12-20 10:10:00,36.7,37.51,36.65,37.51,451004.0,30.9728,31.6564,30.9306,31.6564,451004.0
2021-12-20 10:20:00,37.5,37.55,36.96,37.06,316034.0,31.648,31.6902,31.1923,31.2767,316034.0
2021-12-20 10:30:00,37.07,37.17,36.91,36.92,274174.0,31.2851,31.3695,31.1501,31.1585,274174.0
2021-12-20 10:40:00,36.93,37.02,36.62,36.64,364177.0,31.1669,31.2429,30.9053,30.9222,364177.0
2021-12-20 10:50:00,36.64,36.71,36.37,36.67,458746.0,30.9222,30.9813,30.6943,30.9475,458746.0
2021-12-20 11:00:00,36.65,36.66,36.44,36.52,207890.0,30.9306,30.9391,30.7534,30.8209,207890.0
2021-12-20 11:10:00,36.52,36.67,36.37,36.64,270028.0,30.8209,30.9475,30.6943,30.9222,270028.0
2021-12-20 11:20:00,36.63,36.82,36.61,36.78,370716.0,30.9138,31.0741,30.8969,31.0404,370716.0
2021-12-20 11:30:00,36.77,36.78,36.43,36.49,389679.0,31.0319,31.0404,30.745,30.7956,389679.0
2021-12-20 11:40:00,36.49,36.74,36.48,36.66,195344.0,30.7956,31.0066,30.7872,30.9391,195344.0
2021-12-20 11:50:00,36.66,36.88,36.65,36.85,244830.0,30.9391,31.1247,30.9306,31.0994,244830.0
2021-12-20 12:00:00,36.86,37.01,36.78,36.88,168182.0,31.1079,31.2345,31.0404,31.1247,168182.0
2021-12-20 12:10:00,36.88,37.3,36.86,37.24,241161.0,31.1247,31.4792,31.1079,31.4286,241161.0
2021-12-20 12:20:00,37.24,37.4,37.14,37.39,172796.0,31.4286,31.5636,31.3442,31.5552,172796.0
2021-12-20 12:30:00,37.39,37.39,37.11,37.19,143528.0,31.5552,31.5552,31.3189,31.3864,143528.0
2021-12-20 12:40:00,37.2,37.43,37.16,37.42,129803.0,31.3948,31.5889,31.3611,31.5805,129803.0
2021-12-20 12:50:00,37.41,37.52,37.27,37.27,245447.0,31.572,31.6649,31.4539,31.4539,245447.0
2021-12-20 13:00:00,37.27,37.39,37.18,37.38,262439.0,31.4539,31.5552,31.3779,31.5467,262439.0
2021-12-20 13:10:00,37.39,37.47,37.21,37.43,309832.0,31.5552,31.6227,31.4033,31.5889,309832.0
2021-12-20 13:20:00,37.43,37.54,37.4,37.53,76164.0,31.5889,31.6818,31.5636,31.6733,76164.0
2021-12-20 13:30:00,37.52,37.55,37.32,37.52,115739.0,31.6649,31.6902,31.4961,31.6649,115739.0
2021-12-20 13:40:00,37.54,37.64,37.49,37.63,114684.0,31.6818,31.7661,31.6396,31.7577,114684.0
2021-12-20 13:50:00,37.62,37.62,37.47,37.51,144245.0,31.7493,31.7493,31.6227,31.6564,144245.0
2021-12-20 14:00:00,37.52,37.84,37.51,37.84,269815.0,31.6649,31.9349,31.6564,31.9349,269815.0
2021-12-20 14:10:00,37.84,37.94,37.81,37.85,165543.0,31.9349,32.0193,31.9096,31.9434,165543.0
2021-12-20 14:20:00,37.86,37.98,37.75,37.84,230074.0,31.9518,32.0531,31.859,31.9349,230074.0
2021-12-20 14:30:00,37.84,37.86,37.68,37.78,159928.0,31.9349,31.9518,31.7999,31.8843,159928.0
2021-12-20 14:40:00,37.77,37.79,37.6,37.63,147338.0,31.8759,31.8927,31.7324,31.7577,147338.0
2021-12-20 14:50:00,37.62,37.82,37.6,37.77,233404.0,31.7493,31.9181,31.7324,31.8759,233404.0
2021-12-20 15:00:00,37.78,37.89,37.75,37.8,192188.0,31.8843,31.9771,31.859,31.9012,192188.0
2021-12-20 15:10:00,37.79,38.0,37.74,37.96,238408.0,31.8927,32.07,31.8505,32.0362,238408.0
2021-12-20 15:20:00,37.97,38.15,37.96,38.14,284350.0,32.0446,32.1966,32.0362,32.1881,284350.0
2021-12-20 15:30:00,38.13,38.13,37.89,37.91,230226.0,32.1797,32.1797,31.9771,31.994,230226.0
2021-12-20 15:40:00,37.91,38.23,37.89,38.2,569882.0,31.994,32.2641,31.9771,32.2388,569882.0
2021-12-20 15:50:00,38.2,38.38,38.2,38.26,823776.0,32.2388,32.3907,32.2388,32.2894,823776.0
2021-12-21 09:30:00,38.96,39.78,38.94,39.76,684146.0,32.8802,33.5722,32.8633,33.5553,684146.0
2021-12-21 09:40:00,39.75,39.91,39.58,39.77,382864.0,33.5469,33.6819,33.4034,33.5638,382864.0
2021-12-21 09:50:00,39.75,39.84,39.57,39.71,255808.0,33.5469,33.6228,33.395,33.5131,255808.0
2021-12-21 10:00:00,39.71,40.16,39.71,40.16,324383.0,33.5131,33.8929,33.5131,33.8929,324383.0
2021-12-21 10:10:00,40.14,40.22,39.96,40.02,206781.0,33.876,33.9435,33.7241,33.7747,206781.0
2021-12-21 10:20:00,40.03,40.18,39.85,39.96,230692.0,33.7832,33.9098,33.6313,33.7241,230692.0
2021-12-21 10:30:00,39.97,40.1,39.82,39.94,169370.0,33.7325,33.8423,33.606,33.7072,169370.0
2021-12-21 10:40:00,39.95,40.17,39.92,40.12,177386.0,33.7157,33.9013,33.6903,33.8591,177386.0
2021-12-21 10:50:00,40.11,40.23,40.03,40.1,489792.0,33.8507,33.952,33.7832,33.8423,489792.0
2021-12-21 11:00:00,40.09,40.4,40.05,40.36,257440.0,33.8338,34.0954,33.8001,34.0617,257440.0
2021-12-21 11:10:00,40.36,40.42,40.23,40.32,167308.0,34.0617,34.1123,33.952,34.0279,167308.0
2021-12-21 11:20:00,40.34,40.48,40.34,40.41,167484.0,34.0448,34.163,34.0448,34.1039,167484.0
2021-12-21 11:30:00,40.41,40.64,40.34,40.58,218400.0,34.1039,34.298,34.0448,34.2474,218400.0
2021-12-21 11:40:00,40.59,40.79,40.55,40.6,222113.0,34.2558,34.4246,34.222,34.2642,222113.0
2021-12-21 11:50:00,40.61,40.67,40.48,40.58,174565.0,34.2727,34.3233,34.163,34.2474,174565.0
2021-12-21 12:00:00,40.58,40.68,40.52,40.62,109866.0,34.2474,34.3317,34.1967,34.2811,109866.0
2021-12-21 12:10:00,40.61,40.76,40.6,40.74,158673.0,34.2727,34.3993,34.2642,34.3824,158673.0
2021-12-21 12:20:00,40.74,40.82,40.68,40.8,130812.0,34.3824,34.4499,34.3317,34.433,130812.0
2021-12-21 12:30:00,40.8,40.94,40.78,40.9,127111.0,34.433,34.5512,34.4161,34.5174,127111.0
2021-12-21 12:40:00,40.9,40.99,40.84,40.97,117780.0,34.5174,34.5934,34.4668,34.5765,117780.0
2021-12-21 12:50:00,40.95,41.09,40.94,41.06,145801.0,34.5596,34.6778,34.5512,34.6524,145801.0
2021-12-21 13:00:00,41.05,41.1,40.99,41.05,110334.0,34.644,34.6862,34.5934,34.644,110334.0
2021-12-21 13:10:00,41.06,41.15,41.0,41.14,155777.0,34.6524,34.7284,34.6018,34.72,155777.0
2021-12-21 13:20:00,41.14,41.21,41.09,41.16,137459.0,34.72,34.779,34.6778,34.7368,137459.0
2021-12-21 13:30:00,41.15,41.22,41.11,41.19,117957.0,34.7284,34.7875,34.6946,34.7622,117957.0
2021-12-21 13:40:00,41.19,41.28,41.15,41.28,205292.0,34.7622,34.8381,34.7284,34.8381,205292.0
2021-12-21 13:50:00,41.28,41.3,41.16,41.19,192029.0,34.8381,34.855,34.7368,34.7622,192029.0
2021-12-21 14:00:00,41.19,41.24,41.14,41.19,377475.0,34.7622,34.8044,34.72,34.7622,377475.0
2021-12-21 14:10:00,41.19,41.32,41.18,41.19,147261.0,34.7622,34.8719,34.7537,34.7622,147261.0
2021-12-21 14:20:00,41.2,41.31,41.19,41.29,107721.0,34.7706,34.8634,34.7622,34.8466,107721.0
2021-12-21 14:30:00,41.29,41.37,41.21,41.21,148204.0,34.8466,34.9141,34.779,34.779,148204.0
2021-12-21 14:40:00,41.21,41.32,41.11,41.29,221268.0,34.779,34.8719,34.6946,34.8466,221268.0
2021-12-21 14:50:00,41.28,41.35,41.23,41.32,151468.0,34.8381,34.8972,34.7959,34.8719,151468.0
2021-12-21 15:00:00,41.31,41.45,41.29,41.43,129837.0,34.8634,34.9816,34.8466,34.9647,129837.0
2021-12-21 15:10:00,41.43,41.55,41.42,41.55,188059.0,34.9647,35.066,34.9563,35.066,188059.0
2021-12-21 15:20:00,41.55,41.55,41.34,41.38,177488.0,35.066,35.066,34.8887,34.9225,177488.0
2021-12-21 15:30:00,41.38,41.56,41.38,41.46,245783.0,34.9225,35.0744,34.9225,34.99,245783.0
2021-12-21 15:40:00,41.46,41.47,41.23,41.29,535514.0,34.99,34.9985,34.7959,34.8466,535514.0
2021-12-21 15:50:00,41.28,41.38,41.23,41.33,1048321.0,34.8381,34.9225,34.7959,34.8803,1048321.0
2021-12-22 09:30:00,41.31,41.47,40.89,41.29,362153.0,34.8634,34.9985,34.509,34.8466,362153.0
2021-12-22 09:40:00,41.28,41.3,40.82,40.86,176832.0,34.8381,34.855,34.4499,34.4837,176832.0
2021-12-22 09:50:00,40.87,41.06,40.7,41.01,184612.0,34.4921,34.6524,34.3486,34.6102,184612.0
2021-12-22 10:00:00,41.01,41.43,40.93,41.22,190407.0,34.6102,34.9647,34.5427,34.7875,190407.0
2021-12-22 10:10:00,41.22,41.55,41.22,41.53,171770.0,34.7875,35.066,34.7875,35.0491,171770.0
2021-12-22 10:20:00,41.55,41.8,41.45,41.73,244981.0,35.066,35.277,34.9816,35.2179,244981.0
2021-12-22 10:30:00,41.73,41.9,41.53,41.8,207358.0,35.2179,35.3614,35.0491,35.277,207358.0
2021-12-22 10:40:00,41.79,42.06,41.77,42.05,203380.0,35.2685,35.4964,35.2516,35.488,203380.0
2021-12-22 10:50:00,42.06,42.18,42.03,42.1,162034.0,35.4964,35.5977,35.4711,35.5301,162034.0
2021-12-22 11:00:00,42.11,42.19,42.03,42.15,164591.0,35.5386,35.6061,35.4711,35.5723,164591.0
2021-12-22 11:10:00,42.15,42.23,42.11,42.17,192208.0,35.5723,35.6399,35.5386,35.5892,192208.0
2021-12-22 11:20:00,42.17,42.22,42.06,42.22,96568.0,35.5892,35.6314,35.4964,35.6314,96568.0
2021-12-22 11:30:00,42.22,42.45,42.14,42.43,161417.0,35.6314,35.8255,35.5639,35.8087,161417.0
2021-12-22 11:40:00,42.41,42.44,42.33,42.4,147977.0,35.7918,35.8171,35.7243,35.7833,147977.0
2021-12-22 11:50:00,42.41,42.53,42.39,42.48,141253.0,35.7918,35.893,35.7749,35.8508,141253.0
2021-12-22 12:00:00,42.5,42.64,42.44,42.64,78389.0,35.8677,35.9859,35.8171,35.9859,78389.0
2021-12-22 12:10:00,42.63,42.65,42.55,42.61,111425.0,35.9774,35.9943,35.9099,35.9606,111425.0
2021-12-22 12:20:00,42.6,42.81,42.58,42.8,115294.0,35.9521,36.1294,35.9352,36.1209,115294.0
2021-12-22 12:30:00,42.8,42.82,42.61,42.7,148003.0,36.1209,36.1378,35.9606,36.0365,148003.0
2021-12-22 12:40:00,42.7,42.78,42.67,42.77,105176.0,36.0365,36.104,36.0112,36.0956,105176.0
2021-12-22 12:50:00,42.77,42.9,42.77,42.85,87492.0,36.0956,36.2053,36.0956,36.1631,87492.0
2021-12-22 13:00:00,42.84,42.88,42.63,42.66,102846.0,36.1547,36.1884,35.9774,36.0028,102846.0
2021-12-22 13:10:00,42.66,42.68,42.53,42.57,104843.0,36.0028,36.0196,35.893,35.9268,104843.0
2021-12-22 13:20:00,42.57,42.67,42.55,42.65,56833.0,35.9268,36.0112,35.9099,35.9943,56833.0
2021-12-22 13:30:00,42.66,42.67,42.49,42.52,78116.0,36.0028,36.0112,35.8593,35.8846,78116.0
2021-12-22 13:40:00,42.52,42.59,42.5,42.57,62392.0,35.8846,35.9437,35.8677,35.9268,62392.0
2021-12-22 13:50:00,42.57,42.64,42.55,42.61,75175.0,35.9268,35.9859,35.9099,35.9606,75175.0
2021-12-22 14:00:00,42.61,42.61,42.36,42.39,70945.0,35.9606,35.9606,35.7496,35.7749,70945.0
2021-12-22 14:10:00,42.4,42.52,42.37,42.51,74103.0,35.7833,35.8846,35.758,35.8762,74103.0
2021-12-22 14:20:00,42.51,42.53,42.23,42.27,84113.0,35.8762,35.893,35.6399,35.6736,84113.0
2021-12-22 14:30:00,42.27,42.35,42.23,42.3,117428.0,35.6736,35.7411,35.6399,35.6989,117428.0
2021-12-22 14:40:00,42.3,42.3,42.19,42.29,88791.0,35.6989,35.6989,35.6061,35.6905,88791.0
2021-12-22 14:50:00,42.29,42.3,42.2,42.23,59511.0,35.6905,35.6989,35.6145,35.6399,59511.0
2021-12-22 15:00:00,42.23,42.29,42.16,42.23,61028.0,35.6399,35.6905,35.5808,35.6399,61028.0
2021-12-22 15:10:00,42.23,42.27,42.16,42.18,88963.0,35.6399,35.6736,35.5808,35.5977,88963.0
2021-12-22 15:20:00,42.19,42.22,42.11,42.15,74919.0,35.6061,35.6314,35.5386,35.5723,74919.0
2021-12-22 15:30:00,42.16,42.32,42.16,42.31,148857.0,35.5808,35.7158,35.5808,35.7074,148857.0
2021-12-22 15:40:00,42.31,42.35,42.24,42.31,136100.0,35.7074,35.7411,35.6483,35.7074,136100.0
2021-12-22 15:50:00,42.32,42.38,42.21,42.29,757945.0,35.7158,35.7665,35.623,35.6905,757945.0
2021-12-23 09:30:00,42.52,42.68,42.16,42.51,267526.0,35.8846,36.0196,35.5808,35.8762,267526.0
2021-12-23 09:40:00,42.5,42.78,42.29,42.57,277135.0,35.8677,36.104,35.6905,35.9268,277135.0
2021-12-23 09:50:00,42.57,42.68,42.24,42.26,89570.0,35.9268,36.0196,35.6483,35.6652,89570.0
2021-12-23 10:00:00,42.25,42.29,41.97,42.23,209966.0,35.6567,35.6905,35.4204,35.6399,209966.0
2021-12-23 10:10:00,42.23,42.35,42.15,42.27,180185.0,35.6399,35.7411,35.5723,35.6736,180185.0
2021-12-23 10:20:00,42.27,42.31,42.13,42.13,79254.0,35.6736,35.7074,35.5555,35.5555,79254.0
2021-12-23 10:30:00,42.13,42.24,42.08,42.18,131348.0,35.5555,35.6483,35.5133,35.5977,131348.0
2021-12-23 10:40:00,42.19,42.26,42.13,42.16,110570.0,35.6061,35.6652,35.5555,35.5808,110570.0
2021-12-23 10:50:00,42.14,42.29,42.06,42.27,128039.0,35.5639,35.6905,35.4964,35.6736,128039.0
2021-12-23 11:00:00,42.27,42.34,42.19,42.22,107804.0,35.6736,35.7327,35.6061,35.6314,107804.0
2021-12-23 11:10:00,42.22,42.3,42.12,42.22,88286.0,35.6314,35.6989,35.547,35.6314,88286.0
2021-12-23 11:20:00,42.21,42.29,42.18,42.26,109345.0,35.623,35.6905,35.5977,35.6652,109345.0
2021-12-23 11:30:00,42.26,42.3,42.12,42.13,83252.0,35.6652,35.6989,35.547,35.5555,83252.0
2021-12-23 11:40:00,42.15,42.3,42.15,42.21,106011.0,35.5723,35.6989,35.5723,35.623,106011.0
2021-12-23 11:50:00,42.2,42.3,42.19,42.28,71650.0,35.6145,35.6989,35.6061,35.6821,71650.0
2021-12-23 12:00:00,42.27,42.4,42.27,42.32,91773.0,35.6736,35.7833,35.6736,35.7158,91773.0
2021-12-23 12:10:00,42.32,42.4,42.26,42.33,131884.0,35.7158,35.7833,35.6652,35.7243,131884.0
2021-12-23 12:20:00,42.34,42.44,42.34,42.42,75932.0,35.7327,35.8171,35.7327,35.8002,75932.0
2021-12-23 12:30:00,42.42,42.42,42.28,42.32,54158.0,35.8002,35.8002,35.6821,35.7158,54158.0
2021-12-23 12:40:00,42.33,42.36,42.22,42.25,105209.0,35.7243,35.7496,35.6314,35.6567,105209.0
2021-12-23 12:50:00,42.26,42.32,42.2,42.25,57180.0,35.6652,35.7158,35.6145,35.6567,57180.0
2021-12-23 13:00:00,42.25,42.29,42.17,42.19,54903.0,35.6567,35.6905,35.5892,35.6061,54903.0
2021-12-23 13:10:00,42.18,42.21,42.01,42.04,78552.0,35.5977,35.623,35.4542,35.4795,78552.0
2021-12-23 13:20:00,42.05,42.16,42.03,42.11,98515.0,35.488,35.5808,35.4711,35.5386,98515.0
2021-12-23 13:30:00,42.1,42.1,42.0,42.07,60853.0,35.5301,35.5301,35.4458,35.5048,60853.0
2021-12-23 13:40:00,42.08,42.11,42.02,42.11,48998.0,35.5133,35.5386,35.4626,35.5386,48998.0
2021-12-23 13:50:00,42.12,42.16,42.07,42.13,67994.0,35.547,35.5808,35.5048,35.5555,67994.0
2021-12-23 14:00:00,42.13,42.16,42.02,42.03,75756.0,35.5555,35.5808,35.4626,35.4711,75756.0
2021-12-23 14:10:00,42.03,42.1,42.02,42.09,50008.0,35.4711,35.5301,35.4626,35.5217,50008.0
2021-12-23 14:20:00,42.09,42.17,42.08,42.17,78087.0,35.5217,35.5892,35.5133,35.5892,78087.0
2021-12-23 14:30:00,42.15,42.15,42.06,42.11,41365.0,35.5723,35.5723,35.4964,35.5386,41365.0
2021-12-23 14:40:00,42.11,42.17,42.08,42.16,65031.0,35.5386,35.5892,35.5133,35.5808,65031.0
2021-12-23 14:50:00,42.16,42.17,42.09,42.16,54412.0,35.5808,35.5892,35.5217,35.5808,54412.0
2021-12-23 15:00:00,42.15,42.25,42.14,42.2,74655.0,35.5723,35.6567,35.5639,35.6145,74655.0
2021-12-23 15:10:00,42.21,42.27,42.18,42.21,79787.0,35.623,35.6736,35.5977,35.623,79787.0
2021-12-23 15:20:00,42.22,42.28,42.17,42.27,91924.0,35.6314,35.6821,35.5892,35.6736,91924.0
2021-12-23 15:30:00,42.26,42.27,42.15,42.17,118329.0,35.6652,35.6736,35.5723,35.5892,118329.0
2021-12-23 15:40:00,42.17,42.29,42.14,42.25,128720.0,35.5892,35.6905,35.5639,35.6567,128720.0
2021-12-23 15:50:00,42.26,42.33,42.05,42.06,406516.0,35.6652,35.7243,35.488,35.4964,406516.0
2021-12-27 09:30:00,41.93,42.3,41.31,41.46,228550.0,35.3867,35.6989,34.8634,34.99,228550.0
2021-12-27 09:40:00,41.48,42.53,41.46,42.5,185713.0,35.0069,35.893,34.99,35.8677,185713.0
2021-12-27 09:50:00,42.45,42.47,41.96,42.05,86843.0,35.8255,35.8424,35.412,35.488,86843.0
2021-12-27 10:00:00,42.04,42.22,41.97,42.19,219137.0,35.4795,35.6314,35.4204,35.6061,219137.0
2021-12-27 10:10:00,42.16,42.33,42.04,42.3,77626.0,35.5808,35.7243,35.4795,35.6989,77626.0
2021-12-27 10:20:00,42.33,42.64,42.32,42.62,119406.0,35.7243,35.9859,35.7158,35.969,119406.0
2021-12-27 10:30:00,42.63,42.74,42.58,42.71,131169.0,35.9774,36.0703,35.9352,36.045,131169.0
2021-12-27 10:40:00,42.7,42.97,42.69,42.96,152447.0,36.0365,36.2644,36.0281,36.2559,152447.0
2021-12-27 10:50:00,42.97,43.32,42.95,43.24,339055.0,36.2644,36.5598,36.2475,36.4922,339055.0
2021-12-27 11:00:00,43.24,43.32,43.18,43.21,174968.0,36.4922,36.5598,36.4416,36.4669,174968.0
2021-12-27 11:10:00,43.2,43.25,43.05,43.16,105148.0,36.4585,36.5007,36.3319,36.4247,105148.0
2021-12-27 11:20:00,43.14,43.24,43.08,43.22,68878.0,36.4079,36.4922,36.3572,36.4754,68878.0
2021-12-27 11:30:00,43.22,43.26,43.13,43.26,76578.0,36.4754,36.5091,36.3994,36.5091,76578.0
2021-12-27 11:40:00,43.25,43.4,43.21,43.38,173434.0,36.5007,36.6273,36.4669,36.6104,173434.0
2021-12-27 11:50:00,43.39,43.55,43.38,43.55,124672.0,36.6188,36.7539,36.6104,36.7539,124672.0
2021-12-27 12:00:00,43.54,43.69,43.54,43.69,99040.0,36.7454,36.872,36.7454,36.872,99040.0
2021-12-27 12:10:00,43.68,43.83,43.67,43.83,138555.0,36.8636,36.9902,36.8551,36.9902,138555.0
2021-12-27 12:20:00,43.82,43.83,43.68,43.75,121575.0,36.9817,36.9902,36.8636,36.9227,121575.0
2021-12-27 12:30:00,43.74,43.82,43.73,43.79,84436.0,36.9142,36.9817,36.9058,36.9564,84436.0
2021-12-27 12:40:00,43.78,43.92,43.76,43.89,166367.0,36.948,37.0661,36.9311,37.0408,166367.0
2021-12-27 12:50:00,43.89,43.98,43.81,43.95,149348.0,37.0408,37.1168,36.9733,37.0915,149348.0
2021-12-27 13:00:00,43.95,44.23,43.92,44.23,246687.0,37.0915,37.3278,37.0661,37.3278,246687.0
2021-12-27 13:10:00,44.23,44.24,44.11,44.2,114431.0,37.3278,37.3362,37.2265,37.3024,114431.0
2021-12-27 13:20:00,44.2,44.25,44.11,44.23,109359.0,37.3024,37.3446,37.2265,37.3278,109359.0
2021-12-27 13:30:00,44.22,44.26,44.1,44.2,125365.0,37.3193,37.3531,37.218,37.3024,125365.0
2021-12-27 13:40:00,44.2,44.31,44.18,44.31,125525.0,37.3024,37.3953,37.2856,37.3953,125525.0
2021-12-27 13:50:00,44.31,44.35,44.25,44.26,110446.0,37.3953,37.429,37.3446,37.3531,110446.0
2021-12-27 14:00:00,44.26,44.41,44.25,44.41,108644.0,37.3531,37.4797,37.3446,37.4797,108644.0
2021-12-27 14:10:00,44.41,44.47,44.37,44.44,134749.0,37.4797,37.5303,37.4459,37.505,134749.0
2021-12-27 14:20:00,44.44,44.48,44.38,44.4,105040.0,37.505,37.5387,37.4543,37.4712,105040.0
2021-12-27 14:30:00,44.41,44.45,44.27,44.36,100731.0,37.4797,37.5134,37.3615,37.4375,100731.0
2021-12-27 14:40:00,44.34,44.43,44.32,44.41,135184.0,37.4206,37.4965,37.4037,37.4797,135184.0
2021-12-27 14:50:00,44.43,44.56,44.41,44.56,155306.0,37.4965,37.6063,37.4797,37.6063,155306.0
2021-12-27 15:00:00,44.55,44.63,44.49,44.54,220616.0,37.5978,37.6653,37.5472,37.5894,220616.0
2021-12-27 15:10:00,44.53,44.65,44.47,44.47,184118.0,37.5809,37.6822,37.5303,37.5303,184118.0
2021-12-27 15:20:00,44.47,44.47,44.32,44.33,110586.0,37.5303,37.5303,37.4037,37.4121,110586.0
2021-12-27 15:30:00,44.33,44.46,44.33,44.4,136138.0,37.4121,37.5219,37.4121,37.4712,136138.0
2021-12-27 15:40:00,44.4,44.69,44.4,44.66,264782.0,37.4712,37.716,37.4712,37.6907,264782.0
2021-12-27 15:50:00,44.67,44.75,44.55,44.6,629805.0,37.6991,37.7666,37.5978,37.64,629805.0
2021-12-28 09:30:00,44.9,45.25,44.75,45.14,578171.0,37.8932,38.1886,37.7666,38.0957,578171.0
2021-12-28 09:40:00,45.14,45.22,44.27,44.29,380014.0,38.0957,38.1633,37.3615,37.3784,380014.0
2021-12-28 09:50:00,44.3,45.13,44.29,44.99,262069.0,37.3868,38.0873,37.3784,37.9692,262069.0
2021-12-28 10:00:00,44.98,45.35,44.81,44.81,269256.0,37.9607,38.273,37.8172,37.8172,269256.0
2021-12-28 10:10:00,44.81,44.99,44.45,44.52,140570.0,37.8172,37.9692,37.5134,37.5725,140570.0
2021-12-28 10:20:00,44.56,44.77,44.53,44.63,141209.0,37.6063,37.7835,37.5809,37.6653,141209.0
2021-12-28 10:30:00,44.62,44.66,44.42,44.52,112458.0,37.6569,37.6907,37.4881,37.5725,112458.0
2021-12-28 10:40:00,44.53,44.59,44.44,44.57,87236.0,37.5809,37.6316,37.505,37.6147,87236.0
2021-12-28 10:50:00,44.58,44.61,44.39,44.41,75544.0,37.6231,37.6485,37.4628,37.4797,75544.0
2021-12-28 11:00:00,44.41,44.41,44.23,44.31,101070.0,37.4797,37.4797,37.3278,37.3953,101070.0
2021-12-28 11:10:00,44.3,44.36,44.16,44.24,68911.0,37.3868,37.4375,37.2687,37.3362,68911.0
2021-12-28 11:20:00,44.23,44.37,44.2,44.32,90213.0,37.3278,37.4459,37.3024,37.4037,90213.0
2021-12-28 11:30:00,44.32,44.49,44.26,44.44,96370.0,37.4037,37.5472,37.3531,37.505,96370.0
2021-12-28 11:40:00,44.44,44.5,44.38,44.48,138604.0,37.505,37.5556,37.4543,37.5387,138604.0
2021-12-28 11:50:00,44.48,44.68,44.48,44.63,117890.0,37.5387,37.7075,37.5387,37.6653,117890.0
2021-12-28 12:00:00,44.62,44.62,44.45,44.47,58924.0,37.6569,37.6569,37.5134,37.5303,58924.0
2021-12-28 12:10:00,44.46,44.47,44.34,44.45,67813.0,37.5219,37.5303,37.4206,37.5134,67813.0
2021-12-28 12:20:00,44.45,44.45,44.21,44.24,87305.0,37.5134,37.5134,37.3109,37.3362,87305.0
2021-12-28 12:30:00,44.24,44.24,44.09,44.16,99823.0,37.3362,37.3362,37.2096,37.2687,99823.0
2021-12-28 12:40:00,44.16,44.24,44.14,44.21,86252.0,37.2687,37.3362,37.2518,37.3109,86252.0
2021-12-28 12:50:00,44.2,44.38,44.17,44.34,81087.0,37.3024,37.4543,37.2771,37.4206,81087.0
2021-12-28 13:00:00,44.33,44.36,44.27,44.3,58338.0,37.4121,37.4375,37.3615,37.3868,58338.0
2021-12-28 13:10:00,44.3,44.48,44.3,44.44,88536.0,37.3868,37.5387,37.3868,37.505,88536.0
2021-12-28 13:20:00,44.45,44.49,44.42,44.48,85718.0,37.5134,37.5472,37.4881,37.5387,85718.0
2021-12-28 13:30:00,44.47,44.47,44.33,44.33,80634.0,37.5303,37.5303,37.4121,37.4121,80634.0
2021-12-28 13:40:00,44.32,44.48,44.32,44.42,73476.0,37.4037,37.5387,37.4037,37.4881,73476.0
2021-12-28 13:50:00,44.42,44.54,44.41,44.54,61662.0,37.4881,37.5894,37.4797,37.5894,61662.0
2021-12-28 14:00:00,44.54,44.55,44.39,44.46,70302.0,37.5894,37.5978,37.4628,37.5219,70302.0
2021-12-28 14:10:00,44.46,44.65,44.44,44.62,51361.0,37.5219,37.6822,37.505,37.6569,51361.0
2021-12-28 14:20:00,44.63,44.64,44.48,44.54,79273.0,37.6653,37.6738,37.5387,37.5894,79273.0
2021-12-28 14:30:00,44.54,44.59,44.51,44.54,53693.0,37.5894,37.6316,37.5641,37.5894,53693.0
2021-12-28 14:40:00,44.54,44.57,44.47,44.52,56526.0,37.5894,37.6147,37.5303,37.5725,56526.0
2021-12-28 14:50:00,44.51,44.57,44.43,44.53,49533.0,37.5641,37.6147,37.4965,37.5809,49533.0
2021-12-28 15:00:00,44.53,44.64,44.51,44.62,76037.0,37.5809,37.6738,37.5641,37.6569,76037.0
2021-12-28 15:10:00,44.6,44.72,44.59,44.64,82206.0,37.64,37.7413,37.6316,37.6738,82206.0
2021-12-28 15:20:00,44.64,44.79,44.63,44.79,124760.0,37.6738,37.8004,37.6653,37.8004,124760.0
2021-12-28 15:30:00,44.77,44.79,44.59,44.72,213742.0,37.7835,37.8004,37.6316,37.7413,213742.0
2021-12-28 15:40:00,44.72,44.8,44.62,44.66,200048.0,37.7413,37.8088,37.6569,37.6907,200048.0
2021-12-28 15:50:00,44.66,44.67,44.44,44.5,403178.0,37.6907,37.6991,37.505,37.5556,403178.0
2021-12-29 09:30:00,44.26,44.49,43.93,44.33,217522.0,37.3531,37.5472,37.0746,37.4121,217522.0
2021-12-29 09:40:00,44.34,44.39,44.02,44.14,140113.0,37.4206,37.4628,37.1505,37.2518,140113.0
2021-12-29 09:50:00,44.07,44.53,43.98,44.32,120836.0,37.1927,37.5809,37.1168,37.4037,120836.0
2021-12-29 10:00:00,44.35,44.65,44.31,44.6,122499.0,37.429,37.6822,37.3953,37.64,122499.0
2021-12-29 10:10:00,44.6,44.77,44.44,44.61,156523.0,37.64,37.7835,37.505,37.6485,156523.0
2021-12-29 10:20:00,44.61,44.86,44.61,44.77,127937.0,37.6485,37.8594,37.6485,37.7835,127937.0
2021-12-29 10:30:00,44.76,45.0,44.76,44.91,193765.0,37.775,37.9776,37.775,37.9016,193765.0
2021-12-29 10:40:00,44.9,45.09,44.86,45.0,185711.0,37.8932,38.0535,37.8594,37.9776,185711.0
2021-12-29 10:50:00,44.98,44.98,44.84,44.94,111021.0,37.9607,37.9607,37.8426,37.927,111021.0
2021-12-29 11:00:00,44.95,44.95,44.72,44.75,126913.0,37.9354,37.9354,37.7413,37.7666,126913.0
2021-12-29 11:10:00,44.75,44.75,44.54,44.56,89009.0,37.7666,37.7666,37.5894,37.6063,89009.0
2021-12-29 11:20:00,44.58,44.59,44.24,44.25,87116.0,37.6231,37.6316,37.3362,37.3446,87116.0
2021-12-29 11:30:00,44.22,44.23,44.04,44.16,160068.0,37.3193,37.3278,37.1674,37.2687,160068.0
2021-12-29 11:40:00,44.16,44.25,44.15,44.21,57414.0,37.2687,37.3446,37.2602,37.3109,57414.0
2021-12-29 11:50:00,44.2,44.32,44.13,44.26,203554.0,37.3024,37.4037,37.2434,37.3531,203554.0
2021-12-29 12:00:00,44.28,44.4,44.2,44.24,189975.0,37.37,37.4712,37.3024,37.3362,189975.0
2021-12-29 12:10:00,44.24,44.26,44.02,44.1,168701.0,37.3362,37.3531,37.1505,37.218,168701.0
2021-12-29 12:20:00,44.12,44.22,44.09,44.18,113055.0,37.2349,37.3193,37.2096,37.2856,113055.0
2021-12-29 12:30:00,44.17,44.46,44.14,44.43,444101.0,37.2771,37.5219,37.2518,37.4965,444101.0
2021-12-29 12:40:00,44.44,44.57,44.41,44.49,122590.0,37.505,37.6147,37.4797,37.5472,122590.0
2021-12-29 12:50:00,44.5,44.69,44.47,44.63,125312.0,37.5556,37.716,37.5303,37.6653,125312.0
2021-12-29 13:00:00,44.62,44.72,44.61,44.7,72139.0,37.6569,37.7413,37.6485,37.7244,72139.0
2021-12-29 13:10:00,44.69,44.83,44.65,44.82,124715.0,37.716,37.8341,37.6822,37.8257,124715.0
2021-12-29 13:20:00,44.81,44.85,44.76,44.82,69069.0,37.8172,37.851,37.775,37.8257,69069.0
2021-12-29 13:30:00,44.84,44.88,44.67,44.67,109423.0,37.8426,37.8763,37.6991,37.6991,109423.0
2021-12-29 13:40:00,44.69,45.04,44.68,44.7,295717.0,37.716,38.0114,37.7075,37.7244,295717.0
2021-12-29 13:50:00,44.69,44.69,44.62,44.64,79988.0,37.716,37.716,37.6569,37.6738,79988.0
2021-12-29 14:00:00,44.65,44.66,44.48,44.56,101252.0,37.6822,37.6907,37.5387,37.6063,101252.0
2021-12-29 14:10:00,44.53,44.58,44.4,44.43,69031.0,37.5809,37.6231,37.4712,37.4965,69031.0
2021-12-29 14:20:00,44.43,44.43,44.27,44.39,85231.0,37.4965,37.4965,37.3615,37.4628,85231.0
2021-12-29 14:30:00,44.38,44.41,44.31,44.35,98516.0,37.4543,37.4797,37.3953,37.429,98516.0
2021-12-29 14:40:00,44.35,44.36,44.2,44.21,101624.0,37.429,37.4375,37.3024,37.3109,101624.0
2021-12-29 14:50:00,44.21,44.31,44.21,44.29,81489.0,37.3109,37.3953,37.3109,37.3784,81489.0
2021-12-29 15:00:00,44.29,44.36,44.25,44.33,72166.0,37.3784,37.4375,37.3446,37.4121,72166.0
2021-12-29 15:10:00,44.34,44.53,44.3,44.49,70922.0,37.4206,37.5809,37.3868,37.5472,70922.0
2021-12-29 15:20:00,44.47,44.48,44.4,44.43,64149.0,37.5303,37.5387,37.4712,37.4965,64149.0
2021-12-29 15:30:00,44.43,44.48,44.33,44.37,91604.0,37.4965,37.5387,37.4121,37.4459,91604.0
2021-12-29 15:40:00,44.36,44.5,44.32,44.47,164360.0,37.4375,37.5556,37.4037,37.5303,164360.0
2021-12-29 15:50:00,44.47,44.51,44.19,44.21,471115.0,37.5303,37.5641,37.294,37.3109,471115.0
2021-12-30 09:30:00,44.34,44.73,44.26,44.39,333374.0,37.4206,37.7497,37.3531,37.4628,333374.0
2021-12-30 09:40:00,44.38,44.65,44.19,44.65,177745.0,37.4543,37.6822,37.294,37.6822,177745.0
2021-12-30 09:50:00,44.66,44.8,44.44,44.44,173585.0,37.6907,37.8088,37.505,37.505,173585.0
2021-12-30 10:00:00,44.46,44.65,44.33,44.53,140703.0,37.5219,37.6822,37.4121,37.5809,140703.0
2021-12-30 10:10:00,44.52,44.53,44.27,44.31,118256.0,37.5725,37.5809,37.3615,37.3953,118256.0
2021-12-30 10:20:00,44.31,44.39,44.14,44.28,117883.0,37.3953,37.4628,37.2518,37.37,117883.0
2021-12-30 10:30:00,44.29,44.32,44.16,44.18,92081.0,37.3784,37.4037,37.2687,37.2856,92081.0
2021-12-30 10:40:00,44.18,44.33,44.16,44.18,140664.0,37.2856,37.4121,37.2687,37.2856,140664.0
2021-12-30 10:50:00,44.17,44.2,44.03,44.16,107120.0,37.2771,37.3024,37.159,37.2687,107120.0
2021-12-30 11:00:00,44.16,44.16,43.98,44.12,92235.0,37.2687,37.2687,37.1168,37.2349,92235.0
2021-12-30 11:10:00,44.1,44.16,43.99,44.01,59512.0,37.218,37.2687,37.1252,37.1421,59512.0
2021-12-30 11:20:00,44.02,44.06,43.86,43.93,100770.0,37.1505,37.1843,37.0155,37.0746,100770.0
2021-12-30 11:30:00,43.93,44.01,43.9,43.96,82983.0,37.0746,37.1421,37.0493,37.0999,82983.0
2021-12-30 11:40:00,43.95,43.96,43.81,43.88,83387.0,37.0915,37.0999,36.9733,37.0324,83387.0
2021-12-30 11:50:00,43.88,44.01,43.84,43.97,82975.0,37.0324,37.1421,36.9986,37.1083,82975.0
2021-12-30 12:00:00,43.97,44.08,43.95,44.08,63693.0,37.1083,37.2012,37.0915,37.2012,63693.0
2021-12-30 12:10:00,44.09,44.09,43.94,43.99,61779.0,37.2096,37.2096,37.083,37.1252,61779.0
2021-12-30 12:20:00,43.97,44.04,43.95,44.04,57497.0,37.1083,37.1674,37.0915,37.1674,57497.0
2021-12-30 12:30:00,44.03,44.04,43.86,43.88,33995.0,37.159,37.1674,37.0155,37.0324,33995.0
2021-12-30 12:40:00,43.88,44.01,43.82,44.0,51406.0,37.0324,37.1421,36.9817,37.1336,51406.0
2021-12-30 12:50:00,43.99,44.06,43.96,44.05,50411.0,37.1252,37.1843,37.0999,37.1758,50411.0
2021-12-30 13:00:00,44.04,44.08,43.99,43.99,44636.0,37.1674,37.2012,37.1252,37.1252,44636.0
2021-12-30 13:10:00,43.99,44.05,43.98,43.99,35268.0,37.1252,37.1758,37.1168,37.1252,35268.0
2021-12-30 13:20:00,44.0,44.01,43.93,43.97,61903.0,37.1336,37.1421,37.0746,37.1083,61903.0
2021-12-30 13:30:00,43.97,44.09,43.95,44.05,50968.0,37.1083,37.2096,37.0915,37.1758,50968.0
2021-12-30 13:40:00,44.05,44.13,44.01,44.12,66882.0,37.1758,37.2434,37.1421,37.2349,66882.0
2021-12-30 13:50:00,44.11,44.12,44.01,44.05,61776.0,37.2265,37.2349,37.1421,37.1758,61776.0
2021-12-30 14:00:00,44.05,44.06,43.98,44.0,67079.0,37.1758,37.1843,37.1168,37.1336,67079.0
2021-12-30 14:10:00,44.01,44.07,43.97,44.04,36091.0,37.1421,37.1927,37.1083,37.1674,36091.0
2021-12-30 14:20:00,44.04,44.09,44.02,44.04,58556.0,37.1674,37.2096,37.1505,37.1674,58556.0
2021-12-30 14:30:00,44.06,44.09,44.01,44.01,78286.0,37.1843,37.2096,37.1421,37.1421,78286.0
2021-12-30 14:40:00,44.02,44.04,43.9,43.92,42015.0,37.1505,37.1674,37.0493,37.0661,42015.0
2021-12-30 14:50:00,43.91,43.93,43.84,43.86,67538.0,37.0577,37.0746,36.9986,37.0155,67538.0
2021-12-30 15:00:00,43.86,43.86,43.71,43.75,81526.0,37.0155,37.0155,36.8889,36.9227,81526.0
2021-12-30 15:10:00,43.75,43.77,43.7,43.73,64495.0,36.9227,36.9395,36.8805,36.9058,64495.0
2021-12-30 15:20:00,43.73,43.77,43.65,43.75,70629.0,36.9058,36.9395,36.8383,36.9227,70629.0
2021-12-30 15:30:00,43.75,43.8,43.68,43.75,105953.0,36.9227,36.9649,36.8636,36.9227,105953.0
2021-12-30 15:40:00,43.75,43.82,43.7,43.72,112663.0,36.9227,36.9817,36.8805,36.8973,112663.0
2021-12-30 15:50:00,43.73,43.78,43.6,43.68,435038.0,36.9058,36.948,36.7961,36.8636,435038.0
2021-12-31 09:30:00,43.5,44.02,43.31,43.74,177590.0,36.7117,37.1505,36.5513,36.9142,177590.0
2021-12-31 09:40:00,43.7,43.83,43.52,43.65,148298.0,36.8805,36.9902,36.7286,36.8383,148298.0
2021-12-31 09:50:00,43.63,43.83,43.5,43.71,160711.0,36.8214,36.9902,36.7117,36.8889,160711.0
2021-12-31 10:00:00,43.7,43.9,43.51,43.83,102897.0,36.8805,37.0493,36.7201,36.9902,102897.0
2021-12-31 10:10:00,43.83,43.94,43.66,43.78,125346.0,36.9902,37.083,36.8467,36.948,125346.0
2021-12-31 10:20:00,43.78,43.82,43.58,43.64,77942.0,36.948,36.9817,36.7792,36.8298,77942.0
2021-12-31 10:30:00,43.64,43.73,43.59,43.7,80482.0,36.8298,36.9058,36.7876,36.8805,80482.0
2021-12-31 10:40:00,43.69,43.8,43.58,43.69,82773.0,36.872,36.9649,36.7792,36.872,82773.0
2021-12-31 10:50:00,43.68,43.82,43.64,43.72,51192.0,36.8636,36.9817,36.8298,36.8973,51192.0
2021-12-31 11:00:00,43.72,43.8,43.61,43.76,94850.0,36.8973,36.9649,36.8045,36.9311,94850.0
2021-12-31 11:10:00,43.77,43.91,43.72,43.89,65765.0,36.9395,37.0577,36.8973,37.0408,65765.0
2021-12-31 11:20:00,43.88,44.0,43.88,43.93,76690.0,37.0324,37.1336,37.0324,37.0746,76690.0
2021-12-31 11:30:00,43.94,43.95,43.76,43.84,84160.0,37.083,37.0915,36.9311,36.9986,84160.0
2021-12-31 11:40:00,43.83,43.85,43.71,43.8,74406.0,36.9902,37.0071,36.8889,36.9649,74406.0
2021-12-31 11:50:00,43.8,43.87,43.77,43.79,55647.0,36.9649,37.0239,36.9395,36.9564,55647.0
2021-12-31 12:00:00,43.78,43.87,43.73,43.83,40625.0,36.948,37.0239,36.9058,36.9902,40625.0
2021-12-31 12:10:00,43.84,43.88,43.74,43.76,51767.0,36.9986,37.0324,36.9142,36.9311,51767.0
2021-12-31 12:20:00,43.75,43.76,43.62,43.64,62010.0,36.9227,36.9311,36.8129,36.8298,62010.0
2021-12-31 12:30:00,43.64,43.79,43.57,43.76,73615.0,36.8298,36.9564,36.7708,36.9311,73615.0
2021-12-31 12:40:00,43.77,43.81,43.72,43.79,45059.0,36.9395,36.9733,36.8973,36.9564,45059.0
2021-12-31 12:50:00,43.8,43.92,43.78,43.91,72379.0,36.9649,37.0661,36.948,37.0577,72379.0
2021-12-31 13:00:00,43.9,43.95,43.85,43.91,69048.0,37.0493,37.0915,37.0071,37.0577,69048.0
2021-12-31 13:10:00,43.9,43.96,43.87,43.94,55805.0,37.0493,37.0999,37.0239,37.083,55805.0
2021-12-31 13:20:00,43.94,43.95,43.87,43.91,53860.0,37.083,37.0915,37.0239,37.0577,53860.0
2021-12-31 13:30:00,43.94,43.99,43.9,43.92,50187.0,37.083,37.1252,37.0493,37.0661,50187.0
2021-12-31 13:40:00,43.92,44.04,43.89,43.99,109497.0,37.0661,37.1674,37.0408,37.1252,109497.0
2021-12-31 13:50:00,44.0,44.12,43.99,44.12,53391.0,37.1336,37.2349,37.1252,37.2349,53391.0
2021-12-31 14:00:00,44.11,44.11,44.01,44.02,66698.0,37.2265,37.2265,37.1421,37.1505,66698.0
2021-12-31 14:10:00,44.02,44.05,43.99,44.03,36667.0,37.1505,37.1758,37.1252,37.159,36667.0
2021-12-31 14:20:00,44.03,44.07,43.96,43.99,51003.0,37.159,37.1927,37.0999,37.1252,51003.0
2021-12-31 14:30:00,43.99,44.01,43.86,43.88,86274.0,37.1252,37.1421,37.0155,37.0324,86274.0
2021-12-31 14:40:00,43.88,43.88,43.79,43.83,49897.0,37.0324,37.0324,36.9564,36.9902,49897.0
2021-12-31 14:50:00,43.84,43.89,43.79,43.89,40453.0,36.9986,37.0408,36.9564,37.0408,40453.0
2021-12-31 15:00:00,43.9,44.1,43.89,44.03,52330.0,37.0493,37.218,37.0408,37.159,52330.0
2021-12-31 15:10:00,44.04,44.1,43.98,44.1,77824.0,37.1674,37.218,37.1168,37.218,77824.0
2021-12-31 15:20:00,44.09,44.21,44.06,44.17,65942.0,37.2096,37.3109,37.1843,37.2771,65942.0
2021-12-31 15:30:00,44.17,44.26,44.12,44.24,101672.0,37.2771,37.3531,37.2349,37.3362,101672.0
2021-12-31 15:40:00,44.25,44.31,44.17,44.21,130112.0,37.3446,37.3953,37.2771,37.3109,130112.0
2021-12-31 15:50:00,44.2,44.22,43.99,44.04,483369.0,37.3024,37.3193,37.1252,37.1674,483369.0
2022-01-03 09:30:00,44.28,44.72,43.97,44.69,308636.0,37.37,37.7413,37.1083,37.716,308636.0
2022-01-03 09:40:00,44.71,45.04,44.32,44.33,321415.0,37.7328,38.0114,37.4037,37.4121,321415.0
2022-01-03 09:50:00,44.35,45.07,44.2,45.02,180819.0,37.429,38.0367,37.3024,37.9945,180819.0
2022-01-03 10:00:00,45.02,45.26,44.83,45.11,301030.0,37.9945,38.197,37.8341,38.0704,301030.0
2022-01-03 10:10:00,45.11,45.34,45.06,45.15,298614.0,38.0704,38.2645,38.0282,38.1042,298614.0
2022-01-03 10:20:00,45.15,45.32,44.94,44.98,216446.0,38.1042,38.2477,37.927,37.9607,216446.0
2022-01-03 10:30:00,44.99,45.14,44.67,45.08,292343.0,37.9692,38.0957,37.6991,38.0451,292343.0
2022-01-03 10:40:00,45.08,45.11,44.87,45.01,163265.0,38.0451,38.0704,37.8679,37.986,163265.0
2022-01-03 10:50:00,45.02,45.17,44.84,44.88,229038.0,37.9945,38.1211,37.8426,37.8763,229038.0
2022-01-03 11:00:00,44.88,45.01,44.81,44.96,174183.0,37.8763,37.986,37.8172,37.9438,174183.0
2022-01-03 11:10:00,44.95,44.97,44.81,44.92,143538.0,37.9354,37.9523,37.8172,37.9101,143538.0
2022-01-03 11:20:00,44.91,45.32,44.91,45.3,345414.0,37.9016,38.2477,37.9016,38.2308,345414.0
2022-01-03 11:30:00,45.3,45.3,44.79,44.83,297877.0,38.2308,38.2308,37.8004,37.8341,297877.0
2022-01-03 11:40:00,44.84,45.14,44.82,45.05,118181.0,37.8426,38.0957,37.8257,38.0198,118181.0
2022-01-03 11:50:00,45.05,45.1,44.93,44.99,213283.0,38.0198,38.062,37.9185,37.9692,213283.0
2022-01-03 12:00:00,44.97,45.04,44.89,45.03,82514.0,37.9523,38.0114,37.8848,38.0029,82514.0
2022-01-03 12:10:00,45.05,45.06,44.89,44.91,75070.0,38.0198,38.0282,37.8848,37.9016,75070.0
2022-01-03 12:20:00,44.93,45.16,44.9,45.1,84757.0,37.9185,38.1126,37.8932,38.062,84757.0
2022-01-03 12:30:00,45.1,45.12,44.9,44.91,71522.0,38.062,38.0789,37.8932,37.9016,71522.0
2022-01-03 12:40:00,44.9,45.13,44.9,45.08,125262.0,37.8932,38.0873,37.8932,38.0451,125262.0
2022-01-03 12:50:00,45.08,45.22,45.06,45.17,111430.0,38.0451,38.1633,38.0282,38.1211,111430.0
2022-01-03 13:00:00,45.18,45.43,45.17,45.36,170194.0,38.1295,38.3405,38.1211,38.2814,170194.0
2022-01-03 13:10:00,45.36,45.39,45.24,45.24,97813.0,38.2814,38.3067,38.1801,38.1801,97813.0
2022-01-03 13:20:00,45.24,45.29,45.19,45.26,104605.0,38.1801,38.2223,38.1379,38.197,104605.0
2022-01-03 13:30:00,45.24,45.31,45.18,45.24,140380.0,38.1801,38.2392,38.1295,38.1801,140380.0
2022-01-03 13:40:00,45.24,45.25,45.0,45.19,148019.0,38.1801,38.1886,37.9776,38.1379,148019.0
2022-01-03 13:50:00,45.18,45.21,45.02,45.2,91068.0,38.1295,38.1548,37.9945,38.1464,91068.0
2022-01-03 14:00:00,45.18,45.32,45.16,45.3,107344.0,38.1295,38.2477,38.1126,38.2308,107344.0
2022-01-03 14:10:00,45.3,45.3,45.16,45.28,80868.0,38.2308,38.2308,38.1126,38.2139,80868.0
2022-01-03 14:20:00,45.29,45.36,45.26,45.34,89538.0,38.2223,38.2814,38.197,38.2645,89538.0
2022-01-03 14:30:00,45.34,45.44,45.33,45.42,140670.0,38.2645,38.3489,38.2561,38.3321,140670.0
2022-01-03 14:40:00,45.41,45.54,45.36,45.48,269650.0,38.3236,38.4333,38.2814,38.3827,269650.0
2022-01-03 14:50:00,45.48,45.76,45.48,45.75,408116.0,38.3827,38.619,38.3827,38.6106,408116.0
2022-01-03 15:00:00,45.75,45.77,45.55,45.67,259387.0,38.6106,38.6274,38.4418,38.543,259387.0
2022-01-03 15:10:00,45.66,45.67,45.5,45.58,143901.0,38.5346,38.543,38.3996,38.4671,143901.0
2022-01-03 15:20:00,45.59,45.64,45.42,45.48,212203.0,38.4755,38.5177,38.3321,38.3827,212203.0
2022-01-03 15:30:00,45.49,45.59,45.43,45.58,174937.0,38.3911,38.4755,38.3405,38.4671,174937.0
2022-01-03 15:40:00,45.58,45.68,45.56,45.61,300889.0,38.4671,38.5515,38.4502,38.4924,300889.0
2022-01-03 15:50:00,45.61,45.63,45.48,45.57,608491.0,38.4924,38.5093,38.3827,38.4586,608491.0
2022-01-04 09:30:00,46.27,46.94,46.12,46.94,905439.0,39.0494,39.6149,38.9228,39.6149,905439.0
2022-01-04 09:40:00,46.94,47.08,46.63,46.97,726006.0,39.6149,39.733,39.3532,39.6402,726006.0
2022-01-04 09:50:00,46.97,47.21,46.87,46.96,542722.0,39.6402,39.8427,39.5558,39.6317,542722.0
2022-01-04 10:00:00,46.95,47.19,46.69,47.18,390924.0,39.6233,39.8258,39.4039,39.8174,390924.0
2022-01-04 10:10:00,47.18,47.68,47.08,47.56,524969.0,39.8174,40.2394,39.733,40.1381,524969.0
2022-01-04 10:20:00,47.56,47.63,47.27,47.61,461009.0,40.1381,40.1972,39.8934,40.1803,461009.0
2022-01-04 10:30:00,47.6,47.76,47.46,47.47,413744.0,40.1719,40.3069,40.0537,40.0621,413744.0
2022-01-04 10:40:00,47.48,47.97,47.47,47.83,413809.0,40.0706,40.4841,40.0621,40.366,413809.0
2022-01-04 10:50:00,47.82,47.93,47.31,47.38,385258.0,40.3575,40.4504,39.9271,39.9862,385258.0
2022-01-04 11:00:00,47.38,47.41,46.78,47.15,380097.0,39.9862,40.0115,39.4798,39.7921,380097.0
2022-01-04 11:10:00,47.14,47.38,47.1,47.27,306312.0,39.7836,39.9862,39.7499,39.8934,306312.0
2022-01-04 11:20:00,47.27,47.27,46.77,46.92,253442.0,39.8934,39.8934,39.4714,39.598,253442.0
2022-01-04 11:30:00,46.9,47.37,46.83,47.15,426087.0,39.5811,39.9777,39.522,39.7921,426087.0
2022-01-04 11:40:00,47.16,47.42,47.14,47.4,139697.0,39.8005,40.0199,39.7836,40.0031,139697.0
2022-01-04 11:50:00,47.41,47.87,47.4,47.78,274535.0,40.0115,40.3997,40.0031,40.3238,274535.0
2022-01-04 12:00:00,47.78,47.79,47.43,47.5,266467.0,40.3238,40.3322,40.0284,40.0875,266467.0
2022-01-04 12:10:00,47.5,47.71,47.45,47.64,116795.0,40.0875,40.2647,40.0453,40.2056,116795.0
2022-01-04 12:20:00,47.63,47.8,47.59,47.72,119315.0,40.1972,40.3406,40.1634,40.2731,119315.0
2022-01-04 12:30:00,47.72,47.84,47.65,47.76,139398.0,40.2731,40.3744,40.2141,40.3069,139398.0
2022-01-04 12:40:00,47.79,47.97,47.73,47.79,180214.0,40.3322,40.4841,40.2816,40.3322,180214.0
2022-01-04 12:50:00,47.79,47.9,47.73,47.78,130108.0,40.3322,40.425,40.2816,40.3238,130108.0
2022-01-04 13:00:00,47.77,47.77,47.49,47.67,184548.0,40.3153,40.3153,40.079,40.2309,184548.0
2022-01-04 13:10:00,47.65,47.67,47.48,47.52,174878.0,40.2141,40.2309,40.0706,40.1043,174878.0
2022-01-04 13:20:00,47.53,47.56,47.27,47.37,214984.0,40.1128,40.1381,39.8934,39.9777,214984.0
2022-01-04 13:30:00,47.37,47.38,47.18,47.19,148327.0,39.9777,39.9862,39.8174,39.8258,148327.0
2022-01-04 13:40:00,47.19,47.33,47.13,47.32,186292.0,39.8258,39.944,39.7752,39.9356,186292.0
2022-01-04 13:50:00,47.31,47.36,47.18,47.23,99399.0,39.9271,39.9693,39.8174,39.8596,99399.0
2022-01-04 14:00:00,47.23,47.36,47.23,47.28,135790.0,39.8596,39.9693,39.8596,39.9018,135790.0
2022-01-04 14:10:00,47.27,47.46,47.27,47.44,203567.0,39.8934,40.0537,39.8934,40.0368,203567.0
2022-01-04 14:20:00,47.43,47.44,47.26,47.37,110868.0,40.0284,40.0368,39.8849,39.9777,110868.0
2022-01-04 14:30:00,47.36,47.45,47.34,47.4,125581.0,39.9693,40.0453,39.9524,40.0031,125581.0
2022-01-04 14:40:00,47.4,47.46,47.33,47.34,198393.0,40.0031,40.0537,39.944,39.9524,198393.0
2022-01-04 14:50:00,47.34,47.53,47.34,47.39,151093.0,39.9524,40.1128,39.9524,39.9946,151093.0
2022-01-04 15:00:00,47.39,47.63,47.37,47.59,191695.0,39.9946,40.1972,39.9777,40.1634,191695.0
2022-01-04 15:10:00,47.59,47.75,47.56,47.61,283152.0,40.1634,40.2984,40.1381,40.1803,283152.0
2022-01-04 15:20:00,47.6,47.68,47.46,47.64,431795.0,40.1719,40.2394,40.0537,40.2056,431795.0
2022-01-04 15:30:00,47.64,47.66,47.5,47.59,229879.0,40.2056,40.2225,40.0875,40.1634,229879.0
2022-01-04 15:40:00,47.59,47.85,47.58,47.63,474728.0,40.1634,40.3828,40.155,40.1972,474728.0
2022-01-04 15:50:00,47.63,47.75,47.61,47.65,936241.0,40.1972,40.2984,40.1803,40.2141,936241.0
2022-01-05 09:30:00,48.04,48.4,47.25,47.54,737890.0,40.5432,40.847,39.8765,40.1212,737890.0
2022-01-05 09:40:00,47.51,47.86,47.46,47.85,337621.0,40.0959,40.3913,40.0537,40.3828,337621.0
2022-01-05 09:50:00,47.85,48.32,47.83,48.29,412098.0,40.3828,40.7795,40.366,40.7542,412098.0
2022-01-05 10:00:00,48.31,48.39,47.79,48.32,320358.0,40.7711,40.8386,40.3322,40.7795,320358.0
2022-01-05 10:10:00,48.33,48.68,48.32,48.59,426111.0,40.7879,41.0833,40.7795,41.0074,426111.0
2022-01-05 10:20:00,48.59,48.66,48.42,48.49,365334.0,41.0074,41.0664,40.8639,40.923,365334.0
2022-01-05 10:30:00,48.49,48.49,47.92,47.97,347490.0,40.923,40.923,40.4419,40.4841,347490.0
2022-01-05 10:40:00,47.98,48.3,47.89,48.3,292127.0,40.4926,40.7626,40.4166,40.7626,292127.0
2022-01-05 10:50:00,48.29,48.39,48.14,48.19,317787.0,40.7542,40.8386,40.6276,40.6698,317787.0
2022-01-05 11:00:00,48.19,48.22,47.88,47.91,260575.0,40.6698,40.6951,40.4082,40.4335,260575.0
2022-01-05 11:10:00,47.91,48.19,47.87,48.1,237010.0,40.4335,40.6698,40.3997,40.5938,237010.0
2022-01-05 11:20:00,48.11,48.22,47.92,48.02,112259.0,40.6023,40.6951,40.4419,40.5263,112259.0
2022-01-05 11:30:00,48.02,48.09,47.92,47.96,174802.0,40.5263,40.5854,40.4419,40.4757,174802.0
2022-01-05 11:40:00,47.95,48.0,47.71,47.89,272397.0,40.4672,40.5094,40.2647,40.4166,272397.0
2022-01-05 11:50:00,47.89,47.95,47.84,47.9,218707.0,40.4166,40.4672,40.3744,40.425,218707.0
2022-01-05 12:00:00,47.9,48.08,47.86,48.08,151788.0,40.425,40.5769,40.3913,40.5769,151788.0
2022-01-05 12:10:00,48.07,48.29,48.03,48.28,216824.0,40.5685,40.7542,40.5348,40.7457,216824.0
2022-01-05 12:20:00,48.28,48.39,48.17,48.36,161424.0,40.7457,40.8386,40.6529,40.8133,161424.0
2022-01-05 12:30:00,48.35,48.47,48.28,48.3,173472.0,40.8048,40.9061,40.7457,40.7626,173472.0
2022-01-05 12:40:00,48.3,48.31,48.0,48.1,177345.0,40.7626,40.7711,40.5094,40.5938,177345.0
2022-01-05 12:50:00,48.11,48.31,48.09,48.24,100594.0,40.6023,40.7711,40.5854,40.712,100594.0
2022-01-05 13:00:00,48.24,48.34,48.2,48.23,155399.0,40.712,40.7964,40.6782,40.7035,155399.0
2022-01-05 13:10:00,48.23,48.23,47.88,47.94,212612.0,40.7035,40.7035,40.4082,40.4588,212612.0
2022-01-05 13:20:00,47.96,48.01,47.83,47.9,221560.0,40.4757,40.5179,40.366,40.425,221560.0
2022-01-05 13:30:00,47.9,48.0,47.82,47.83,142692.0,40.425,40.5094,40.3575,40.366,142692.0
2022-01-05 13:40:00,47.82,47.84,47.67,47.7,216691.0,40.3575,40.3744,40.2309,40.2562,216691.0
2022-01-05 13:50:00,47.71,47.76,47.68,47.73,90562.0,40.2647,40.3069,40.2394,40.2816,90562.0
2022-01-05 14:00:00,47.74,47.81,47.57,47.68,280482.0,40.29,40.3491,40.1465,40.2394,280482.0
2022-01-05 14:10:00,47.69,47.76,47.33,47.34,205574.0,40.2478,40.3069,39.944,39.9524,205574.0
2022-01-05 14:20:00,47.34,47.39,47.13,47.25,214749.0,39.9524,39.9946,39.7752,39.8765,214749.0
2022-01-05 14:30:00,47.25,47.37,47.12,47.27,395425.0,39.8765,39.9777,39.7668,39.8934,395425.0
2022-01-05 14:40:00,47.27,47.27,46.95,47.09,275667.0,39.8934,39.8934,39.6233,39.7414,275667.0
2022-01-05 14:50:00,47.1,47.25,46.99,47.16,131816.0,39.7499,39.8765,39.657,39.8005,131816.0
2022-01-05 15:00:00,47.15,47.2,46.65,46.81,264627.0,39.7921,39.8343,39.3701,39.5051,264627.0
2022-01-05 15:10:00,46.81,46.93,46.74,46.9,191937.0,39.5051,39.6064,39.4461,39.5811,191937.0
2022-01-05 15:20:00,46.89,46.98,46.67,46.81,221604.0,39.5727,39.6486,39.387,39.5051,221604.0
2022-01-05 15:30:00,46.79,46.87,46.58,46.75,258024.0,39.4883,39.5558,39.311,39.4545,258024.0
2022-01-05 15:40:00,46.75,46.77,46.55,46.56,360713.0,39.4545,39.4714,39.2857,39.2942,360713.0
2022-01-05 15:50:00,46.57,46.68,46.51,46.62,746289.0,39.3026,39.3954,39.252,39.3448,746289.0
2022-01-06 09:30:00,48.44,48.72,47.79,48.36,632050.0,40.8808,41.1171,40.3322,40.8133,632050.0
2022-01-06 09:40:00,48.35,48.9,48.15,48.19,387728.0,40.8048,41.269,40.636,40.6698,387728.0
2022-01-06 09:50:00,48.2,48.2,47.44,47.55,242569.0,40.6782,40.6782,40.0368,40.1297,242569.0
2022-01-06 10:00:00,47.56,47.78,47.25,47.33,311577.0,40.1381,40.3238,39.8765,39.944,311577.0
2022-01-06 10:10:00,47.35,47.43,47.01,47.02,189462.0,39.9609,40.0284,39.6739,39.6824,189462.0
2022-01-06 10:20:00,47.02,47.62,47.0,47.59,268733.0,39.6824,40.1887,39.6655,40.1634,268733.0
2022-01-06 10:30:00,47.59,48.23,47.58,48.23,324862.0,40.1634,40.7035,40.155,40.7035,324862.0
2022-01-06 10:40:00,48.23,48.38,48.02,48.09,274042.0,40.7035,40.8301,40.5263,40.5854,274042.0
2022-01-06 10:50:00,48.08,48.25,47.94,48.07,236453.0,40.5769,40.7204,40.4588,40.5685,236453.0
2022-01-06 11:00:00,48.06,48.44,47.72,48.36,215978.0,40.5601,40.8808,40.2731,40.8133,215978.0
2022-01-06 11:10:00,48.37,48.48,48.26,48.46,168862.0,40.8217,40.9145,40.7289,40.8976,168862.0
2022-01-06 11:20:00,48.44,48.49,48.25,48.37,243092.0,40.8808,40.923,40.7204,40.8217,243092.0
2022-01-06 11:30:00,48.37,48.51,48.3,48.5,209720.0,40.8217,40.9398,40.7626,40.9314,209720.0
2022-01-06 11:40:00,48.5,48.8,48.47,48.77,354102.0,40.9314,41.1846,40.9061,41.1593,354102.0
2022-01-06 11:50:00,48.77,48.85,48.67,48.85,298171.0,41.1593,41.2268,41.0749,41.2268,298171.0
2022-01-06 12:00:00,48.84,48.98,48.71,48.94,314085.0,41.2183,41.3365,41.1086,41.3027,314085.0
2022-01-06 12:10:00,48.94,48.99,48.72,48.82,230380.0,41.3027,41.3449,41.1171,41.2015,230380.0
2022-01-06 12:20:00,48.84,48.84,48.67,48.73,210043.0,41.2183,41.2183,41.0749,41.1255,210043.0
2022-01-06 12:30:00,48.73,48.78,48.24,48.61,744394.0,41.1255,41.1677,40.712,41.0242,744394.0
2022-01-06 12:40:00,48.61,48.79,48.61,48.68,173279.0,41.0242,41.1762,41.0242,41.0833,173279.0
2022-01-06 12:50:00,48.68,48.74,48.6,48.69,139280.0,41.0833,41.134,41.0158,41.0918,139280.0
2022-01-06 13:00:00,48.69,48.79,48.54,48.61,201443.0,41.0918,41.1762,40.9652,41.0242,201443.0
2022-01-06 13:10:00,48.61,48.66,48.48,48.48,341874.0,41.0242,41.0664,40.9145,40.9145,341874.0
2022-01-06 13:20:00,48.5,48.5,48.27,48.29,170851.0,40.9314,40.9314,40.7373,40.7542,170851.0
2022-01-06 13:30:00,48.29,48.43,48.22,48.27,163248.0,40.7542,40.8723,40.6951,40.7373,163248.0
2022-01-06 13:40:00,48.25,48.53,48.21,48.53,246486.0,40.7204,40.9567,40.6867,40.9567,246486.0
2022-01-06 13:50:00,48.51,48.61,48.41,48.54,165306.0,40.9398,41.0242,40.8555,40.9652,165306.0
2022-01-06 14:00:00,48.53,48.56,48.34,48.41,155211.0,40.9567,40.982,40.7964,40.8555,155211.0
2022-01-06 14:10:00,48.41,48.47,48.33,48.38,216351.0,40.8555,40.9061,40.7879,40.8301,216351.0
2022-01-06 14:20:00,48.39,48.49,48.35,48.4,167440.0,40.8386,40.923,40.8048,40.847,167440.0
2022-01-06 14:30:00,48.41,48.67,48.38,48.64,375723.0,40.8555,41.0749,40.8301,41.0496,375723.0
2022-01-06 14:40:00,48.64,48.71,48.55,48.65,279729.0,41.0496,41.1086,40.9736,41.058,279729.0
2022-01-06 14:50:00,48.65,48.7,48.48,48.53,363283.0,41.058,41.1002,40.9145,40.9567,363283.0
2022-01-06 15:00:00,48.53,48.59,48.47,48.5,235372.0,40.9567,41.0074,40.9061,40.9314,235372.0
2022-01-06 15:10:00,48.5,48.54,48.26,48.28,361011.0,40.9314,40.9652,40.7289,40.7457,361011.0
2022-01-06 15:20:00,48.28,48.46,48.23,48.4,218515.0,40.7457,40.8976,40.7035,40.847,218515.0
2022-01-06 15:30:00,48.39,48.53,48.35,48.49,302218.0,40.8386,40.9567,40.8048,40.923,302218.0
2022-01-06 15:40:00,48.48,48.57,48.34,48.36,385721.0,40.9145,40.9905,40.7964,40.8133,385721.0
2022-01-06 15:50:00,48.36,48.43,48.21,48.37,745818.0,40.8133,40.8723,40.6867,40.8217,745818.0
2022-01-07 09:30:00,48.44,48.59,47.82,48.07,736221.0,40.8808,41.0074,40.3575,40.5685,736221.0
2022-01-07 09:40:00,48.08,48.65,47.82,48.55,502978.0,40.5769,41.058,40.3575,40.9736,502978.0
2022-01-07 09:50:00,48.56,48.77,48.42,48.75,342094.0,40.982,41.1593,40.8639,41.1424,342094.0
2022-01-07 10:00:00,48.76,48.8,48.27,48.41,266865.0,41.1508,41.1846,40.7373,40.8555,266865.0
2022-01-07 10:10:00,48.39,48.79,48.33,48.42,325111.0,40.8386,41.1762,40.7879,40.8639,325111.0
2022-01-07 10:20:00,48.41,48.91,48.36,48.73,298287.0,40.8555,41.2774,40.8133,41.1255,298287.0
2022-01-07 10:30:00,48.7,48.94,48.59,48.78,238242.0,41.1002,41.3027,41.0074,41.1677,238242.0
2022-01-07 10:40:00,48.8,49.0,48.72,48.82,308449.0,41.1846,41.3534,41.1171,41.2015,308449.0
2022-01-07 10:50:00,48.83,48.94,48.61,48.85,257585.0,41.2099,41.3027,41.0242,41.2268,257585.0
2022-01-07 11:00:00,48.85,48.94,48.59,48.79,248956.0,41.2268,41.3027,41.0074,41.1762,248956.0
2022-01-07 11:10:00,48.79,48.81,48.4,48.62,252123.0,41.1762,41.193,40.847,41.0327,252123.0
2022-01-07 11:20:00,48.62,49.12,48.6,49.06,328088.0,41.0327,41.4547,41.0158,41.404,328088.0
2022-01-07 11:30:00,49.06,49.34,49.01,49.33,367950.0,41.404,41.6403,41.3618,41.6319,367950.0
2022-01-07 11:40:00,49.33,49.36,49.14,49.35,235741.0,41.6319,41.6572,41.4715,41.6488,235741.0
2022-01-07 11:50:00,49.34,49.56,49.33,49.46,327702.0,41.6403,41.826,41.6319,41.7416,327702.0
2022-01-07 12:00:00,49.45,49.6,49.38,49.55,179559.0,41.7332,41.8597,41.6741,41.8176,179559.0
2022-01-07 12:10:00,49.54,49.75,49.54,49.59,220886.0,41.8091,41.9863,41.8091,41.8513,220886.0
2022-01-07 12:20:00,49.59,49.63,49.45,49.51,190462.0,41.8513,41.8851,41.7332,41.7838,190462.0
2022-01-07 12:30:00,49.51,49.52,49.27,49.33,204257.0,41.7838,41.7922,41.5812,41.6319,204257.0
2022-01-07 12:40:00,49.33,49.39,49.25,49.36,211836.0,41.6319,41.6825,41.5644,41.6572,211836.0
2022-01-07 12:50:00,49.36,49.53,49.34,49.41,214171.0,41.6572,41.8007,41.6403,41.6994,214171.0
2022-01-07 13:00:00,49.41,49.62,49.31,49.52,211819.0,41.6994,41.8766,41.615,41.7922,211819.0
2022-01-07 13:10:00,49.53,49.55,49.4,49.48,165589.0,41.8007,41.8176,41.691,41.7585,165589.0
2022-01-07 13:20:00,49.48,49.66,49.48,49.64,181355.0,41.7585,41.9104,41.7585,41.8935,181355.0
2022-01-07 13:30:00,49.64,49.66,49.55,49.59,202700.0,41.8935,41.9104,41.8176,41.8513,202700.0
2022-01-07 13:40:00,49.58,49.61,49.28,49.37,217264.0,41.8429,41.8682,41.5897,41.6656,217264.0
2022-01-07 13:50:00,49.37,49.37,49.12,49.15,296928.0,41.6656,41.6656,41.4547,41.48,296928.0
2022-01-07 14:00:00,49.15,49.41,49.11,49.26,291113.0,41.48,41.6994,41.4462,41.5728,291113.0
2022-01-07 14:10:00,49.26,49.34,49.2,49.29,176034.0,41.5728,41.6403,41.5222,41.5981,176034.0
2022-01-07 14:20:00,49.28,49.28,48.94,49.07,160090.0,41.5897,41.5897,41.3027,41.4125,160090.0
2022-01-07 14:30:00,49.07,49.13,49.0,49.05,223071.0,41.4125,41.4631,41.3534,41.3956,223071.0
2022-01-07 14:40:00,49.05,49.09,48.96,48.97,149909.0,41.3956,41.4293,41.3196,41.3281,149909.0
2022-01-07 14:50:00,48.97,49.06,48.92,48.97,258511.0,41.3281,41.404,41.2859,41.3281,258511.0
2022-01-07 15:00:00,48.97,49.0,48.85,49.0,286314.0,41.3281,41.3534,41.2268,41.3534,286314.0
2022-01-07 15:10:00,49.0,49.06,48.95,49.05,223930.0,41.3534,41.404,41.3112,41.3956,223930.0
2022-01-07 15:20:00,49.06,49.08,48.98,49.08,261076.0,41.404,41.4209,41.3365,41.4209,261076.0
2022-01-07 15:30:00,49.08,49.22,49.05,49.09,279389.0,41.4209,41.539,41.3956,41.4293,279389.0
2022-01-07 15:40:00,49.09,49.15,48.99,49.01,410585.0,41.4293,41.48,41.3449,41.3618,410585.0
2022-01-07 15:50:00,49.01,49.06,48.87,48.89,951154.0,41.3618,41.404,41.2437,41.2605,951154.0
2022-01-10 09:30:00,48.27,48.76,47.57,47.83,649194.0,40.7373,41.1508,40.1465,40.366,649194.0
2022-01-10 09:40:00,47.84,48.06,47.25,47.3,511808.0,40.3744,40.5601,39.8765,39.9187,511808.0
2022-01-10 09:50:00,47.29,47.4,47.13,47.24,311600.0,39.9102,40.0031,39.7752,39.868,311600.0
2022-01-10 10:00:00,47.23,47.43,46.86,47.38,372368.0,39.8596,40.0284,39.5473,39.9862,372368.0
2022-01-10 10:10:00,47.35,47.35,46.78,47.15,243821.0,39.9609,39.9609,39.4798,39.7921,243821.0
2022-01-10 10:20:00,47.17,47.48,47.17,47.33,178630.0,39.809,40.0706,39.809,39.944,178630.0
2022-01-10 10:30:00,47.34,47.68,47.29,47.41,158273.0,39.9524,40.2394,39.9102,40.0115,158273.0
2022-01-10 10:40:00,47.43,47.43,47.03,47.1,177342.0,40.0284,40.0284,39.6908,39.7499,177342.0
2022-01-10 10:50:00,47.1,47.51,47.07,47.41,163228.0,39.7499,40.0959,39.7246,40.0115,163228.0
2022-01-10 11:00:00,47.37,47.54,47.17,47.52,166257.0,39.9777,40.1212,39.809,40.1043,166257.0
2022-01-10 11:10:00,47.51,47.81,47.47,47.78,193820.0,40.0959,40.3491,40.0621,40.3238,193820.0
2022-01-10 11:20:00,47.78,47.97,47.64,47.94,196302.0,40.3238,40.4841,40.2056,40.4588,196302.0
2022-01-10 11:30:00,47.94,47.96,47.53,47.62,201162.0,40.4588,40.4757,40.1128,40.1887,201162.0
2022-01-10 11:40:00,47.61,47.82,47.56,47.68,114387.0,40.1803,40.3575,40.1381,40.2394,114387.0
2022-01-10 11:50:00,47.67,47.95,47.62,47.93,133245.0,40.2309,40.4672,40.1887,40.4504,133245.0
2022-01-10 12:00:00,47.93,48.02,47.75,47.76,115307.0,40.4504,40.5263,40.2984,40.3069,115307.0
2022-01-10 12:10:00,47.76,47.93,47.76,47.86,81042.0,40.3069,40.4504,40.3069,40.3913,81042.0
2022-01-10 12:20:00,47.86,47.95,47.73,47.75,117670.0,40.3913,40.4672,40.2816,40.2984,117670.0
2022-01-10 12:30:00,47.75,47.75,47.36,47.37,84270.0,40.2984,40.2984,39.9693,39.9777,84270.0
2022-01-10 12:40:00,47.37,47.65,47.33,47.55,155306.0,39.9777,40.2141,39.944,40.1297,155306.0
2022-01-10 12:50:00,47.55,47.78,47.46,47.7,173184.0,40.1297,40.3238,40.0537,40.2562,173184.0
2022-01-10 13:00:00,47.67,47.9,47.62,47.89,119293.0,40.2309,40.425,40.1887,40.4166,119293.0
2022-01-10 13:10:00,47.9,47.91,47.81,47.91,72338.0,40.425,40.4335,40.3491,40.4335,72338.0
2022-01-10 13:20:00,47.92,48.06,47.79,47.86,125502.0,40.4419,40.5601,40.3322,40.3913,125502.0
2022-01-10 13:30:00,47.86,47.99,47.81,47.9,99611.0,40.3913,40.501,40.3491,40.425,99611.0
2022-01-10 13:40:00,47.9,48.09,47.88,48.02,96854.0,40.425,40.5854,40.4082,40.5263,96854.0
2022-01-10 13:50:00,48.05,48.24,48.03,48.24,136789.0,40.5516,40.712,40.5348,40.712,136789.0
2022-01-10 14:00:00,48.22,48.46,48.17,48.42,173216.0,40.6951,40.8976,40.6529,40.8639,173216.0
2022-01-10 14:10:00,48.42,48.44,48.33,48.36,121207.0,40.8639,40.8808,40.7879,40.8133,121207.0
2022-01-10 14:20:00,48.37,48.45,48.32,48.39,100133.0,40.8217,40.8892,40.7795,40.8386,100133.0
2022-01-10 14:30:00,48.4,48.42,48.3,48.35,81921.0,40.847,40.8639,40.7626,40.8048,81921.0
2022-01-10 14:40:00,48.36,48.41,48.29,48.36,70614.0,40.8133,40.8555,40.7542,40.8133,70614.0
2022-01-10 14:50:00,48.35,48.36,48.16,48.3,109264.0,40.8048,40.8133,40.6445,40.7626,109264.0
2022-01-10 15:00:00,48.31,48.37,48.15,48.22,112374.0,40.7711,40.8217,40.636,40.6951,112374.0
2022-01-10 15:10:00,48.23,48.33,48.14,48.25,122069.0,40.7035,40.7879,40.6276,40.7204,122069.0
2022-01-10 15:20:00,48.26,48.28,48.12,48.16,93334.0,40.7289,40.7457,40.6107,40.6445,93334.0
2022-01-10 15:30:00,48.15,48.16,48.0,48.04,134018.0,40.636,40.6445,40.5094,40.5432,134018.0
2022-01-10 15:40:00,48.04,48.24,47.83,48.16,461094.0,40.5432,40.712,40.366,40.6445,461094.0
2022-01-10 15:50:00,48.17,48.53,48.17,48.5,532259.0,40.6529,40.9567,40.6529,40.9314,532259.0
2022-01-11 09:30:00,49.18,49.42,48.28,48.4,539104.0,41.5053,41.7078,40.7457,40.847,539104.0
2022-01-11 09:40:00,48.39,48.56,48.09,48.55,312380.0,40.8386,40.982,40.5854,40.9736,312380.0
2022-01-11 09:50:00,48.53,48.73,48.21,48.23,313371.0,40.9567,41.1255,40.6867,40.7035,313371.0
2022-01-11 10:00:00,48.24,48.63,48.24,48.45,162534.0,40.712,41.0411,40.712,40.8892,162534.0
2022-01-11 10:10:00,48.44,48.59,48.21,48.37,233459.0,40.8808,41.0074,40.6867,40.8217,233459.0
2022-01-11 10:20:00,48.36,48.46,48.2,48.32,239589.0,40.8133,40.8976,40.6782,40.7795,239589.0
2022-01-11 10:30:00,48.32,48.41,48.12,48.19,144605.0,40.7795,40.8555,40.6107,40.6698,144605.0
2022-01-11 10:40:00,48.19,48.27,47.98,48.03,236047.0,40.6698,40.7373,40.4926,40.5348,236047.0
2022-01-11 10:50:00,48.03,48.22,47.84,47.9,181153.0,40.5348,40.6951,40.3744,40.425,181153.0
2022-01-11 11:00:00,47.93,48.37,47.91,48.35,168495.0,40.4504,40.8217,40.4335,40.8048,168495.0
2022-01-11 11:10:00,48.35,48.58,48.33,48.57,221029.0,40.8048,40.9989,40.7879,40.9905,221029.0
2022-01-11 11:20:00,48.57,48.67,48.41,48.48,363536.0,40.9905,41.0749,40.8555,40.9145,363536.0
2022-01-11 11:30:00,48.49,48.74,48.44,48.72,224580.0,40.923,41.134,40.8808,41.1171,224580.0
2022-01-11 11:40:00,48.73,48.87,48.49,48.53,201870.0,41.1255,41.2437,40.923,40.9567,201870.0
2022-01-11 11:50:00,48.52,48.93,48.51,48.92,221237.0,40.9483,41.2943,40.9398,41.2859,221237.0
2022-01-11 12:00:00,48.93,49.11,48.89,49.05,169674.0,41.2943,41.4462,41.2605,41.3956,169674.0
2022-01-11 12:10:00,49.04,49.15,49.02,49.11,118864.0,41.3871,41.48,41.3703,41.4462,118864.0
2022-01-11 12:20:00,49.1,49.24,49.05,49.2,134710.0,41.4378,41.5559,41.3956,41.5222,134710.0
2022-01-11 12:30:00,49.2,49.27,49.09,49.22,197754.0,41.5222,41.5812,41.4293,41.539,197754.0
2022-01-11 12:40:00,49.22,49.22,49.05,49.18,219240.0,41.539,41.539,41.3956,41.5053,219240.0
2022-01-11 12:50:00,49.18,49.39,49.12,49.16,184047.0,41.5053,41.6825,41.4547,41.4884,184047.0
2022-01-11 13:00:00,49.16,49.21,48.92,48.93,255429.0,41.4884,41.5306,41.2859,41.2943,255429.0
2022-01-11 13:10:00,48.94,49.03,48.84,48.97,131413.0,41.3027,41.3787,41.2183,41.3281,131413.0
2022-01-11 13:20:00,48.97,49.11,48.97,48.98,168819.0,41.3281,41.4462,41.3281,41.3365,168819.0
2022-01-11 13:30:00,48.98,49.21,48.97,49.03,170596.0,41.3365,41.5306,41.3281,41.3787,170596.0
2022-01-11 13:40:00,49.03,49.3,48.87,49.28,112943.0,41.3787,41.6066,41.2437,41.5897,112943.0
2022-01-11 13:50:00,49.27,49.47,49.25,49.45,184576.0,41.5812,41.75,41.5644,41.7332,184576.0
2022-01-11 14:00:00,49.46,49.49,49.23,49.29,394680.0,41.7416,41.7669,41.5475,41.5981,394680.0
2022-01-11 14:10:00,49.28,49.49,49.23,49.45,196008.0,41.5897,41.7669,41.5475,41.7332,196008.0
2022-01-11 14:20:00,49.45,49.5,49.35,49.47,114467.0,41.7332,41.7754,41.6488,41.75,114467.0
2022-01-11 14:30:00,49.46,49.5,49.37,49.4,413028.0,41.7416,41.7754,41.6656,41.691,413028.0
2022-01-11 14:40:00,49.41,49.49,49.4,49.48,124033.0,41.6994,41.7669,41.691,41.7585,124033.0
2022-01-11 14:50:00,49.48,49.69,49.48,49.63,275722.0,41.7585,41.9357,41.7585,41.8851,275722.0
2022-01-11 15:00:00,49.63,49.95,49.62,49.9,364068.0,41.8851,42.1551,41.8766,42.1129,364068.0
2022-01-11 15:10:00,49.91,49.92,49.8,49.88,154607.0,42.1214,42.1298,42.0285,42.0961,154607.0
2022-01-11 15:20:00,49.89,50.11,49.87,50.08,537847.0,42.1045,42.2902,42.0876,42.2648,537847.0
2022-01-11 15:30:00,50.09,50.1,49.7,49.8,332792.0,42.2733,42.2817,41.9441,42.0285,332792.0
2022-01-11 15:40:00,49.79,49.9,49.69,49.73,353892.0,42.0201,42.1129,41.9357,41.9695,353892.0
2022-01-11 15:50:00,49.74,49.83,49.65,49.79,673688.0,41.9779,42.0539,41.9019,42.0201,673688.0
2022-01-12 09:30:00,50.64,50.73,49.93,50.34,618673.0,42.7375,42.8134,42.1383,42.4843,618673.0
2022-01-12 09:40:00,50.34,50.69,50.12,50.39,366375.0,42.4843,42.7796,42.2986,42.5265,366375.0
2022-01-12 09:50:00,50.42,50.92,50.33,50.73,600359.0,42.5518,42.9738,42.4758,42.8134,600359.0
2022-01-12 10:00:00,50.74,50.98,50.56,50.96,404611.0,42.8218,43.0244,42.6699,43.0075,404611.0
2022-01-12 10:10:00,50.96,51.16,50.52,50.56,591739.0,43.0075,43.1763,42.6362,42.6699,591739.0
2022-01-12 10:20:00,50.58,50.89,50.27,50.29,369662.0,42.6868,42.9484,42.4252,42.4421,369662.0
2022-01-12 10:30:00,50.3,50.69,50.14,50.18,235474.0,42.4505,42.7796,42.3155,42.3492,235474.0
2022-01-12 10:40:00,50.16,50.2,49.91,50.08,208003.0,42.3324,42.3661,42.1214,42.2648,208003.0
2022-01-12 10:50:00,50.08,50.17,49.89,50.08,176929.0,42.2648,42.3408,42.1045,42.2648,176929.0
2022-01-12 11:00:00,50.09,50.28,49.8,49.93,141525.0,42.2733,42.4336,42.0285,42.1383,141525.0
2022-01-12 11:10:00,49.99,50.03,49.78,49.94,170055.0,42.1889,42.2226,42.0117,42.1467,170055.0
2022-01-12 11:20:00,49.95,50.12,49.84,50.1,163983.0,42.1551,42.2986,42.0623,42.2817,163983.0
2022-01-12 11:30:00,50.09,50.3,50.04,50.26,114624.0,42.2733,42.4505,42.2311,42.4168,114624.0
2022-01-12 11:40:00,50.26,50.32,50.11,50.13,113401.0,42.4168,42.4674,42.2902,42.307,113401.0
2022-01-12 11:50:00,50.13,50.23,49.93,49.99,139777.0,42.307,42.3914,42.1383,42.1889,139777.0
2022-01-12 12:00:00,50.01,50.09,49.9,49.97,114781.0,42.2058,42.2733,42.1129,42.172,114781.0
2022-01-12 12:10:00,49.99,50.04,49.87,49.91,61374.0,42.1889,42.2311,42.0876,42.1214,61374.0
2022-01-12 12:20:00,49.92,49.96,49.81,49.86,72196.0,42.1298,42.1636,42.037,42.0792,72196.0
2022-01-12 12:30:00,49.88,49.9,49.72,49.83,103545.0,42.0961,42.1129,41.961,42.0539,103545.0
2022-01-12 12:40:00,49.84,50.03,49.83,50.03,84629.0,42.0623,42.2226,42.0539,42.2226,84629.0
2022-01-12 12:50:00,50.04,50.11,49.92,49.95,73471.0,42.2311,42.2902,42.1298,42.1551,73471.0
2022-01-12 13:00:00,49.95,50.02,49.91,50.01,95815.0,42.1551,42.2142,42.1214,42.2058,95815.0
2022-01-12 13:10:00,50.02,50.14,49.97,50.08,163878.0,42.2142,42.3155,42.172,42.2648,163878.0
2022-01-12 13:20:00,50.08,50.21,50.07,50.13,143865.0,42.2648,42.3746,42.2564,42.307,143865.0
2022-01-12 13:30:00,50.12,50.18,49.98,49.99,116674.0,42.2986,42.3492,42.1804,42.1889,116674.0
2022-01-12 13:40:00,49.99,50.04,49.91,49.93,109262.0,42.1889,42.2311,42.1214,42.1383,109262.0
2022-01-12 13:50:00,49.93,49.94,49.78,49.91,134087.0,42.1383,42.1467,42.0117,42.1214,134087.0
2022-01-12 14:00:00,49.91,50.04,49.9,50.0,154082.0,42.1214,42.2311,42.1129,42.1973,154082.0
2022-01-12 14:10:00,49.99,50.18,49.98,50.15,122838.0,42.1889,42.3492,42.1804,42.3239,122838.0
2022-01-12 14:20:00,50.15,50.26,50.09,50.11,139515.0,42.3239,42.4168,42.2733,42.2902,139515.0
2022-01-12 14:30:00,50.1,50.16,49.97,50.1,132083.0,42.2817,42.3324,42.172,42.2817,132083.0
2022-01-12 14:40:00,50.09,50.13,49.97,50.09,89161.0,42.2733,42.307,42.172,42.2733,89161.0
2022-01-12 14:50:00,50.1,50.28,50.03,50.13,133579.0,42.2817,42.4336,42.2226,42.307,133579.0
2022-01-12 15:00:00,50.12,50.18,49.91,49.91,129268.0,42.2986,42.3492,42.1214,42.1214,129268.0
2022-01-12 15:10:00,49.91,50.0,49.86,49.91,182913.0,42.1214,42.1973,42.0792,42.1214,182913.0
2022-01-12 15:20:00,49.91,49.95,49.72,49.78,234090.0,42.1214,42.1551,41.961,42.0117,234090.0
2022-01-12 15:30:00,49.78,49.89,49.74,49.8,257140.0,42.0117,42.1045,41.9779,42.0285,257140.0
2022-01-12 15:40:00,49.8,50.01,49.67,49.75,471381.0,42.0285,42.2058,41.9188,41.9863,471381.0
2022-01-12 15:50:00,49.76,49.96,49.56,49.9,1357524.0,41.9948,42.1636,41.826,42.1129,1357524.0
2022-01-13 09:30:00,50.0,50.0,49.29,49.74,629253.0,42.1973,42.1973,41.5981,41.9779,629253.0
2022-01-13 09:40:00,49.74,50.16,49.61,50.16,303836.0,41.9779,42.3324,41.8682,42.3324,303836.0
2022-01-13 09:50:00,50.15,50.62,50.09,50.48,390986.0,42.3239,42.7206,42.2733,42.6024,390986.0
2022-01-13 10:00:00,50.49,50.72,50.45,50.7,238985.0,42.6109,42.805,42.5771,42.7881,238985.0
2022-01-13 10:10:00,50.7,50.82,50.28,50.4,278005.0,42.7881,42.8894,42.4336,42.5349,278005.0
2022-01-13 10:20:00,50.41,50.42,50.13,50.18,245251.0,42.5433,42.5518,42.307,42.3492,245251.0
2022-01-13 10:30:00,50.18,50.22,49.69,49.72,195242.0,42.3492,42.383,41.9357,41.961,195242.0
2022-01-13 10:40:00,49.72,50.07,49.71,49.92,181821.0,41.961,42.2564,41.9526,42.1298,181821.0
2022-01-13 10:50:00,49.9,49.9,49.63,49.84,170820.0,42.1129,42.1129,41.8851,42.0623,170820.0
2022-01-13 11:00:00,49.86,50.07,49.77,50.07,170532.0,42.0792,42.2564,42.0032,42.2564,170532.0
2022-01-13 11:10:00,50.07,50.34,49.91,50.26,125656.0,42.2564,42.4843,42.1214,42.4168,125656.0
2022-01-13 11:20:00,50.27,50.72,50.26,50.66,227977.0,42.4252,42.805,42.4168,42.7543,227977.0
2022-01-13 11:30:00,50.66,50.73,50.55,50.72,233022.0,42.7543,42.8134,42.6615,42.805,233022.0
2022-01-13 11:40:00,50.71,50.83,50.67,50.73,171558.0,42.7965,42.8978,42.7628,42.8134,171558.0
2022-01-13 11:50:00,50.75,50.84,50.67,50.68,133411.0,42.8303,42.9062,42.7628,42.7712,133411.0
2022-01-13 12:00:00,50.68,50.7,50.47,50.54,81178.0,42.7712,42.7881,42.594,42.6531,81178.0
2022-01-13 12:10:00,50.53,50.53,50.03,50.08,129817.0,42.6446,42.6446,42.2226,42.2648,129817.0
2022-01-13 12:20:00,50.08,50.17,49.8,50.05,156060.0,42.2648,42.3408,42.0285,42.2395,156060.0
2022-01-13 12:30:00,50.03,50.21,49.95,50.16,130775.0,42.2226,42.3746,42.1551,42.3324,130775.0
2022-01-13 12:40:00,50.16,50.18,49.68,49.78,262418.0,42.3324,42.3492,41.9273,42.0117,262418.0
2022-01-13 12:50:00,49.78,50.06,49.77,50.05,197883.0,42.0117,42.248,42.0032,42.2395,197883.0
2022-01-13 13:00:00,50.06,50.19,49.97,50.18,150904.0,42.248,42.3577,42.172,42.3492,150904.0
2022-01-13 13:10:00,50.18,50.23,50.09,50.22,74190.0,42.3492,42.3914,42.2733,42.383,74190.0
2022-01-13 13:20:00,50.21,50.37,50.18,50.35,112813.0,42.3746,42.5096,42.3492,42.4927,112813.0
2022-01-13 13:30:00,50.33,50.33,50.09,50.22,123115.0,42.4758,42.4758,42.2733,42.383,123115.0
2022-01-13 13:40:00,50.21,50.21,50.07,50.11,125037.0,42.3746,42.3746,42.2564,42.2902,125037.0
2022-01-13 13:50:00,50.1,50.28,50.04,50.27,96940.0,42.2817,42.4336,42.2311,42.4252,96940.0
2022-01-13 14:00:00,50.26,50.31,50.19,50.22,95512.0,42.4168,42.459,42.3577,42.383,95512.0
2022-01-13 14:10:00,50.24,50.31,50.06,50.15,101626.0,42.3999,42.459,42.248,42.3239,101626.0
2022-01-13 14:20:00,50.15,50.19,50.07,50.09,122894.0,42.3239,42.3577,42.2564,42.2733,122894.0
2022-01-13 14:30:00,50.1,50.16,50.03,50.04,106831.0,42.2817,42.3324,42.2226,42.2311,106831.0
2022-01-13 14:40:00,50.04,50.05,49.78,49.79,137352.0,42.2311,42.2395,42.0117,42.0201,137352.0
2022-01-13 14:50:00,49.79,50.09,49.74,50.05,121064.0,42.0201,42.2733,41.9779,42.2395,121064.0
2022-01-13 15:00:00,50.06,50.07,49.87,49.91,185080.0,42.248,42.2564,42.0876,42.1214,185080.0
2022-01-13 15:10:00,49.91,49.94,49.73,49.84,119725.0,42.1214,42.1467,41.9695,42.0623,119725.0
2022-01-13 15:20:00,49.84,49.88,49.65,49.7,119120.0,42.0623,42.0961,41.9019,41.9441,119120.0
2022-01-13 15:30:00,49.69,49.78,49.5,49.53,190981.0,41.9357,42.0117,41.7754,41.8007,190981.0
2022-01-13 15:40:00,49.53,49.7,49.49,49.52,288189.0,41.8007,41.9441,41.7669,41.7922,288189.0
2022-01-13 15:50:00,49.52,49.68,49.35,49.65,630579.0,41.7922,41.9273,41.6488,41.9019,630579.0
2022-01-14 09:30:00,49.89,50.87,49.75,50.82,531931.0,42.1045,42.9316,41.9863,42.8894,531931.0
2022-01-14 09:40:00,50.81,51.14,50.52,50.92,479720.0,42.8809,43.1594,42.6362,42.9738,479720.0
2022-01-14 09:50:00,50.9,51.18,50.86,51.05,297255.0,42.9569,43.1932,42.9231,43.0835,297255.0
2022-01-14 10:00:00,51.04,51.22,50.79,51.09,320894.0,43.075,43.2269,42.864,43.1172,320894.0
2022-01-14 10:10:00,51.09,51.44,51.04,51.44,268020.0,43.1172,43.4126,43.075,43.4126,268020.0
2022-01-14 10:20:00,51.43,51.45,50.79,50.84,318788.0,43.4042,43.421,42.864,42.9062,318788.0
2022-01-14 10:30:00,50.85,50.85,50.26,50.44,307295.0,42.9147,42.9147,42.4168,42.5687,307295.0
2022-01-14 10:40:00,50.45,50.45,50.21,50.3,441518.0,42.5771,42.5771,42.3746,42.4505,441518.0
2022-01-14 10:50:00,50.31,50.35,50.01,50.13,290429.0,42.459,42.4927,42.2058,42.307,290429.0
2022-01-14 11:00:00,50.14,50.39,49.92,50.01,231439.0,42.3155,42.5265,42.1298,42.2058,231439.0
2022-01-14 11:10:00,50.02,50.17,49.86,49.95,204479.0,42.2142,42.3408,42.0792,42.1551,204479.0
2022-01-14 11:20:00,49.97,50.12,49.86,50.01,204004.0,42.172,42.2986,42.0792,42.2058,204004.0
2022-01-14 11:30:00,50.01,50.13,49.91,50.0,111776.0,42.2058,42.307,42.1214,42.1973,111776.0
2022-01-14 11:40:00,50.01,50.26,49.96,50.09,164040.0,42.2058,42.4168,42.1636,42.2733,164040.0
2022-01-14 11:50:00,50.12,50.17,50.03,50.07,113591.0,42.2986,42.3408,42.2226,42.2564,113591.0
2022-01-14 12:00:00,50.06,50.08,49.9,49.99,157893.0,42.248,42.2648,42.1129,42.1889,157893.0
2022-01-14 12:10:00,49.98,50.09,49.97,50.02,86958.0,42.1804,42.2733,42.172,42.2142,86958.0
2022-01-14 12:20:00,50.0,50.03,49.9,49.99,150109.0,42.1973,42.2226,42.1129,42.1889,150109.0
2022-01-14 12:30:00,49.98,50.16,49.96,50.11,152077.0,42.1804,42.3324,42.1636,42.2902,152077.0
2022-01-14 12:40:00,50.11,50.13,49.76,49.85,158458.0,42.2902,42.307,41.9948,42.0707,158458.0
2022-01-14 12:50:00,49.84,49.98,49.84,49.98,114519.0,42.0623,42.1804,42.0623,42.1804,114519.0
2022-01-14 13:00:00,49.98,50.03,49.92,49.94,113411.0,42.1804,42.2226,42.1298,42.1467,113411.0
2022-01-14 13:10:00,49.94,49.97,49.82,49.91,125139.0,42.1467,42.172,42.0454,42.1214,125139.0
2022-01-14 13:20:00,49.89,49.98,49.81,49.94,95793.0,42.1045,42.1804,42.037,42.1467,95793.0
2022-01-14 13:30:00,49.91,50.02,49.88,50.01,147317.0,42.1214,42.2142,42.0961,42.2058,147317.0
2022-01-14 13:40:00,50.02,50.07,49.96,50.06,239231.0,42.2142,42.2564,42.1636,42.248,239231.0
2022-01-14 13:50:00,50.05,50.09,50.01,50.05,333044.0,42.2395,42.2733,42.2058,42.2395,333044.0
2022-01-14 14:00:00,50.05,50.15,49.93,49.98,189335.0,42.2395,42.3239,42.1383,42.1804,189335.0
2022-01-14 14:10:00,49.98,50.02,49.94,49.98,110355.0,42.1804,42.2142,42.1467,42.1804,110355.0
2022-01-14 14:20:00,49.96,49.99,49.74,49.77,139796.0,42.1636,42.1889,41.9779,42.0032,139796.0
2022-01-14 14:30:00,49.75,50.01,49.74,49.98,201260.0,41.9863,42.2058,41.9779,42.1804,201260.0
2022-01-14 14:40:00,49.97,49.97,49.79,49.94,136712.0,42.172,42.172,42.0201,42.1467,136712.0
2022-01-14 14:50:00,49.94,50.0,49.89,49.9,129846.0,42.1467,42.1973,42.1045,42.1129,129846.0
2022-01-14 15:00:00,49.9,50.01,49.86,49.9,157150.0,42.1129,42.2058,42.0792,42.1129,157150.0
2022-01-14 15:10:00,49.9,50.09,49.86,50.08,212681.0,42.1129,42.2733,42.0792,42.2648,212681.0
2022-01-14 15:20:00,50.08,50.28,50.05,50.21,207182.0,42.2648,42.4336,42.2395,42.3746,207182.0
2022-01-14 15:30:00,50.21,50.32,50.15,50.23,299665.0,42.3746,42.4674,42.3239,42.3914,299665.0
2022-01-14 15:40:00,50.23,50.4,50.22,50.36,426256.0,42.3914,42.5349,42.383,42.5011,426256.0
2022-01-14 15:50:00,50.37,50.59,50.23,50.39,975098.0,42.5096,42.6953,42.3914,42.5265,975098.0
2022-01-18 09:30:00,51.23,51.56,50.76,50.96,817414.0,43.2354,43.5139,42.8387,43.0075,817414.0
2022-01-18 09:40:00,50.94,51.82,50.93,51.81,368819.0,42.9906,43.7333,42.9822,43.7249,368819.0
2022-01-18 09:50:00,51.81,51.99,51.47,51.9,440908.0,43.7249,43.8768,43.4379,43.8008,440908.0
2022-01-18 10:00:00,51.89,51.95,51.05,51.07,352085.0,43.7924,43.843,43.0835,43.1003,352085.0
2022-01-18 10:10:00,51.07,51.49,50.97,51.11,386643.0,43.1003,43.4548,43.016,43.1341,386643.0
2022-01-18 10:20:00,51.1,51.12,50.76,50.98,260613.0,43.1257,43.1425,42.8387,43.0244,260613.0
2022-01-18 10:30:00,50.99,51.04,50.57,50.62,201116.0,43.0328,43.075,42.6784,42.7206,201116.0
2022-01-18 10:40:00,50.63,51.0,50.62,50.7,204691.0,42.729,43.0413,42.7206,42.7881,204691.0
2022-01-18 10:50:00,50.7,50.75,50.49,50.63,185649.0,42.7881,42.8303,42.6109,42.729,185649.0
2022-01-18 11:00:00,50.62,50.72,50.43,50.57,189673.0,42.7206,42.805,42.5602,42.6784,189673.0
2022-01-18 11:10:00,50.57,50.69,50.36,50.65,168061.0,42.6784,42.7796,42.5011,42.7459,168061.0
2022-01-18 11:20:00,50.64,50.66,50.46,50.52,134203.0,42.7375,42.7543,42.5855,42.6362,134203.0
2022-01-18 11:30:00,50.51,50.57,50.03,50.39,214336.0,42.6277,42.6784,42.2226,42.5265,214336.0
2022-01-18 11:40:00,50.38,50.54,50.31,50.53,113506.0,42.518,42.6531,42.459,42.6446,113506.0
2022-01-18 11:50:00,50.53,50.59,50.15,50.22,198677.0,42.6446,42.6953,42.3239,42.383,198677.0
2022-01-18 12:00:00,50.21,50.27,49.84,50.01,212559.0,42.3746,42.4252,42.0623,42.2058,212559.0
2022-01-18 12:10:00,50.02,50.13,49.92,50.11,102455.0,42.2142,42.307,42.1298,42.2902,102455.0
2022-01-18 12:20:00,50.12,50.13,49.83,49.97,109637.0,42.2986,42.307,42.0539,42.172,109637.0
2022-01-18 12:30:00,49.95,49.95,49.64,49.65,138657.0,42.1551,42.1551,41.8935,41.9019,138657.0
2022-01-18 12:40:00,49.65,49.69,49.35,49.42,207223.0,41.9019,41.9357,41.6488,41.7078,207223.0
2022-01-18 12:50:00,49.43,49.61,49.37,49.59,181307.0,41.7163,41.8682,41.6656,41.8513,181307.0
2022-01-18 13:00:00,49.6,49.62,49.21,49.31,195548.0,41.8597,41.8766,41.5306,41.615,195548.0
2022-01-18 13:10:00,49.31,49.73,49.22,49.71,133195.0,41.615,41.9695,41.539,41.9526,133195.0
2022-01-18 13:20:00,49.72,49.72,49.42,49.56,87732.0,41.961,41.961,41.7078,41.826,87732.0
2022-01-18 13:30:00,49.55,49.7,49.5,49.67,252658.0,41.8176,41.9441,41.7754,41.9188,252658.0
2022-01-18 13:40:00,49.68,49.76,49.51,49.53,233142.0,41.9273,41.9948,41.7838,41.8007,233142.0
2022-01-18 13:50:00,49.53,49.93,49.51,49.89,98368.0,41.8007,42.1383,41.7838,42.1045,98368.0
2022-01-18 14:00:00,49.88,50.0,49.86,49.98,120327.0,42.0961,42.1973,42.0792,42.1804,120327.0
2022-01-18 14:10:00,49.99,50.06,49.83,50.0,118253.0,42.1889,42.248,42.0539,42.1973,118253.0
2022-01-18 14:20:00,50.01,50.24,49.92,50.23,85117.0,42.2058,42.3999,42.1298,42.3914,85117.0
2022-01-18 14:30:00,50.23,50.69,50.22,50.62,134233.0,42.3914,42.7796,42.383,42.7206,134233.0
2022-01-18 14:40:00,50.61,50.74,50.52,50.73,141830.0,42.7121,42.8218,42.6362,42.8134,141830.0
2022-01-18 14:50:00,50.74,50.86,50.62,50.65,138339.0,42.8218,42.9231,42.7206,42.7459,138339.0
2022-01-18 15:00:00,50.67,50.67,50.35,50.43,138403.0,42.7628,42.7628,42.4927,42.5602,138403.0
2022-01-18 15:10:00,50.44,50.62,50.27,50.43,119621.0,42.5687,42.7206,42.4252,42.5602,119621.0
2022-01-18 15:20:00,50.41,50.58,50.36,50.41,160932.0,42.5433,42.6868,42.5011,42.5433,160932.0
2022-01-18 15:30:00,50.42,50.42,50.08,50.19,169336.0,42.5518,42.5518,42.2648,42.3577,169336.0
2022-01-18 15:40:00,50.19,50.26,50.04,50.16,220655.0,42.3577,42.4168,42.2311,42.3324,220655.0
2022-01-18 15:50:00,50.16,50.39,50.07,50.37,778766.0,42.3324,42.5265,42.2564,42.5096,778766.0
2022-01-19 09:30:00,50.68,51.0,50.14,50.26,539382.0,42.7712,43.0413,42.3155,42.4168,539382.0
2022-01-19 09:40:00,50.27,50.28,49.7,49.79,301432.0,42.4252,42.4336,41.9441,42.0201,301432.0
2022-01-19 09:50:00,49.78,50.27,49.57,50.16,328333.0,42.0117,42.4252,41.8344,42.3324,328333.0
2022-01-19 10:00:00,50.17,50.26,49.95,50.23,475361.0,42.3408,42.4168,42.1551,42.3914,475361.0
2022-01-19 10:10:00,50.23,50.41,50.13,50.22,377584.0,42.3914,42.5433,42.307,42.383,377584.0
2022-01-19 10:20:00,50.23,50.3,49.66,49.71,215669.0,42.3914,42.4505,41.9104,41.9526,215669.0
2022-01-19 10:30:00,49.73,49.82,49.21,49.56,328482.0,41.9695,42.0454,41.5306,41.826,328482.0
2022-01-19 10:40:00,49.56,49.76,49.41,49.63,129489.0,41.826,41.9948,41.6994,41.8851,129489.0
2022-01-19 10:50:00,49.63,50.01,49.62,49.91,153126.0,41.8851,42.2058,41.8766,42.1214,153126.0
2022-01-19 11:00:00,49.91,50.1,49.78,49.84,97604.0,42.1214,42.2817,42.0117,42.0623,97604.0
2022-01-19 11:10:00,49.83,49.89,49.56,49.59,127114.0,42.0539,42.1045,41.826,41.8513,127114.0
2022-01-19 11:20:00,49.59,49.85,49.51,49.71,123224.0,41.8513,42.0707,41.7838,41.9526,123224.0
2022-01-19 11:30:00,49.72,49.86,49.57,49.7,87081.0,41.961,42.0792,41.8344,41.9441,87081.0
2022-01-19 11:40:00,49.69,49.85,49.57,49.8,328938.0,41.9357,42.0707,41.8344,42.0285,328938.0
2022-01-19 11:50:00,49.8,49.97,49.61,49.65,409922.0,42.0285,42.172,41.8682,41.9019,409922.0
2022-01-19 12:00:00,49.64,49.71,49.4,49.48,110458.0,41.8935,41.9526,41.691,41.7585,110458.0
2022-01-19 12:10:00,49.45,49.55,49.35,49.43,101590.0,41.7332,41.8176,41.6488,41.7163,101590.0
2022-01-19 12:20:00,49.43,49.51,49.32,49.47,82952.0,41.7163,41.7838,41.6234,41.75,82952.0
2022-01-19 12:30:00,49.47,49.49,49.25,49.28,95163.0,41.75,41.7669,41.5644,41.5897,95163.0
2022-01-19 12:40:00,49.29,49.41,49.11,49.39,130874.0,41.5981,41.6994,41.4462,41.6825,130874.0
2022-01-19 12:50:00,49.4,49.54,49.33,49.53,99302.0,41.691,41.8091,41.6319,41.8007,99302.0
2022-01-19 13:00:00,49.53,49.53,49.28,49.43,99320.0,41.8007,41.8007,41.5897,41.7163,99320.0
2022-01-19 13:10:00,49.44,49.49,49.26,49.29,90573.0,41.7247,41.7669,41.5728,41.5981,90573.0
2022-01-19 13:20:00,49.29,49.29,49.08,49.2,133388.0,41.5981,41.5981,41.4209,41.5222,133388.0
2022-01-19 13:30:00,49.19,49.5,49.13,49.39,132327.0,41.5137,41.7754,41.4631,41.6825,132327.0
2022-01-19 13:40:00,49.39,49.49,49.32,49.45,94988.0,41.6825,41.7669,41.6234,41.7332,94988.0
2022-01-19 13:50:00,49.44,49.65,49.38,49.6,184225.0,41.7247,41.9019,41.6741,41.8597,184225.0
2022-01-19 14:00:00,49.57,49.64,49.36,49.46,137332.0,41.8344,41.8935,41.6572,41.7416,137332.0
2022-01-19 14:10:00,49.46,49.5,49.4,49.47,53707.0,41.7416,41.7754,41.691,41.75,53707.0
2022-01-19 14:20:00,49.48,49.48,49.23,49.23,92887.0,41.7585,41.7585,41.5475,41.5475,92887.0
2022-01-19 14:30:00,49.24,49.31,49.17,49.18,108482.0,41.5559,41.615,41.4969,41.5053,108482.0
2022-01-19 14:40:00,49.18,49.33,49.16,49.22,114862.0,41.5053,41.6319,41.4884,41.539,114862.0
2022-01-19 14:50:00,49.21,49.51,49.21,49.47,91192.0,41.5306,41.7838,41.5306,41.75,91192.0
2022-01-19 15:00:00,49.47,49.68,49.38,49.63,218122.0,41.75,41.9273,41.6741,41.8851,218122.0
2022-01-19 15:10:00,49.63,49.75,49.57,49.65,109192.0,41.8851,41.9863,41.8344,41.9019,109192.0
2022-01-19 15:20:00,49.64,49.76,49.58,49.63,147498.0,41.8935,41.9948,41.8429,41.8851,147498.0
2022-01-19 15:30:00,49.63,49.64,49.39,49.4,116437.0,41.8851,41.8935,41.6825,41.691,116437.0
2022-01-19 15:40:00,49.39,49.46,49.31,49.34,227313.0,41.6825,41.7416,41.615,41.6403,227313.0
2022-01-19 15:50:00,49.33,49.33,48.92,48.93,698227.0,41.6319,41.6319,41.2859,41.2943,698227.0
2022-01-20 09:30:00,48.21,48.71,47.68,48.68,778087.0,40.6867,41.1086,40.2394,41.0833,778087.0
2022-01-20 09:40:00,48.69,49.27,48.58,49.12,388847.0,41.0918,41.5812,40.9989,41.4547,388847.0
2022-01-20 09:50:00,49.1,49.7,49.08,49.57,329683.0,41.4378,41.9441,41.4209,41.8344,329683.0
2022-01-20 10:00:00,49.56,49.58,49.2,49.24,281501.0,41.826,41.8429,41.5222,41.5559,281501.0
2022-01-20 10:10:00,49.24,49.29,48.91,49.21,326894.0,41.5559,41.5981,41.2774,41.5306,326894.0
2022-01-20 10:20:00,49.22,49.55,49.19,49.37,274191.0,41.539,41.8176,41.5137,41.6656,274191.0
2022-01-20 10:30:00,49.38,49.74,49.37,49.67,203271.0,41.6741,41.9779,41.6656,41.9188,203271.0
2022-01-20 10:40:00,49.67,50.08,49.67,50.05,210775.0,41.9188,42.2648,41.9188,42.2395,210775.0
2022-01-20 10:50:00,50.04,50.19,49.98,50.02,168610.0,42.2311,42.3577,42.1804,42.2142,168610.0
2022-01-20 11:00:00,50.0,50.15,49.9,50.07,196959.0,42.1973,42.3239,42.1129,42.2564,196959.0
2022-01-20 11:10:00,50.07,50.08,49.89,50.08,137146.0,42.2564,42.2648,42.1045,42.2648,137146.0
2022-01-20 11:20:00,50.07,50.27,49.92,50.25,181269.0,42.2564,42.4252,42.1298,42.4083,181269.0
2022-01-20 11:30:00,50.24,50.63,50.24,50.62,182316.0,42.3999,42.729,42.3999,42.7206,182316.0
2022-01-20 11:40:00,50.62,50.65,50.32,50.51,130634.0,42.7206,42.7459,42.4674,42.6277,130634.0
2022-01-20 11:50:00,50.52,50.74,50.49,50.65,164882.0,42.6362,42.8218,42.6109,42.7459,164882.0
2022-01-20 12:00:00,50.65,50.76,50.57,50.65,175330.0,42.7459,42.8387,42.6784,42.7459,175330.0
2022-01-20 12:10:00,50.65,50.7,50.54,50.55,152742.0,42.7459,42.7881,42.6531,42.6615,152742.0
2022-01-20 12:20:00,50.54,50.77,50.52,50.69,233095.0,42.6531,42.8472,42.6362,42.7796,233095.0
2022-01-20 12:30:00,50.69,50.95,50.65,50.76,475614.0,42.7796,42.9991,42.7459,42.8387,475614.0
2022-01-20 12:40:00,50.76,50.89,50.7,50.78,125228.0,42.8387,42.9484,42.7881,42.8556,125228.0
2022-01-20 12:50:00,50.79,50.95,50.73,50.91,164485.0,42.864,42.9991,42.8134,42.9653,164485.0
2022-01-20 13:00:00,50.89,50.93,50.66,50.69,269783.0,42.9484,42.9822,42.7543,42.7796,269783.0
2022-01-20 13:10:00,50.7,50.7,50.38,50.48,206128.0,42.7881,42.7881,42.518,42.6024,206128.0
2022-01-20 13:20:00,50.48,50.55,50.4,50.41,150432.0,42.6024,42.6615,42.5349,42.5433,150432.0
2022-01-20 13:30:00,50.41,50.53,50.36,50.52,142004.0,42.5433,42.6446,42.5011,42.6362,142004.0
2022-01-20 13:40:00,50.52,50.73,50.51,50.65,109298.0,42.6362,42.8134,42.6277,42.7459,109298.0
2022-01-20 13:50:00,50.66,50.74,50.45,50.48,134948.0,42.7543,42.8218,42.5771,42.6024,134948.0
2022-01-20 14:00:00,50.48,50.67,50.47,50.54,124919.0,42.6024,42.7628,42.594,42.6531,124919.0
2022-01-20 14:10:00,50.54,50.59,50.2,50.21,196220.0,42.6531,42.6953,42.3661,42.3746,196220.0
2022-01-20 14:20:00,50.22,50.29,50.03,50.04,179540.0,42.383,42.4421,42.2226,42.2311,179540.0
2022-01-20 14:30:00,50.05,50.05,49.8,49.87,179371.0,42.2395,42.2395,42.0285,42.0876,179371.0
2022-01-20 14:40:00,49.86,49.89,49.76,49.85,159137.0,42.0792,42.1045,41.9948,42.0707,159137.0
2022-01-20 14:50:00,49.85,49.92,49.71,49.85,129776.0,42.0707,42.1298,41.9526,42.0707,129776.0
2022-01-20 15:00:00,49.85,49.93,49.6,49.76,237772.0,42.0707,42.1383,41.8597,41.9948,237772.0
2022-01-20 15:10:00,49.75,49.83,49.59,49.73,192102.0,41.9863,42.0539,41.8513,41.9695,192102.0
2022-01-20 15:20:00,49.73,49.75,49.31,49.39,255974.0,41.9695,41.9863,41.615,41.6825,255974.0
2022-01-20 15:30:00,49.38,49.38,49.02,49.2,354022.0,41.6741,41.6741,41.3703,41.5222,354022.0
2022-01-20 15:40:00,49.21,49.25,48.77,48.77,570769.0,41.5306,41.5644,41.1593,41.1593,570769.0
2022-01-20 15:50:00,48.77,48.83,48.39,48.62,917798.0,41.1593,41.2099,40.8386,41.0327,917798.0
2022-01-21 09:30:00,47.18,47.31,46.13,46.85,1588511.0,39.8174,39.9271,38.9313,39.5389,1588511.0
2022-01-21 09:40:00,46.87,46.95,46.11,46.5,722294.0,39.5558,39.6233,38.9144,39.2435,722294.0
2022-01-21 09:50:00,46.49,46.51,45.84,46.02,651661.0,39.2351,39.252,38.6865,38.8384,651661.0
2022-01-21 10:00:00,46.0,46.16,45.45,45.62,711039.0,38.8215,38.9566,38.3574,38.5008,711039.0
2022-01-21 10:10:00,45.61,45.79,45.41,45.59,427374.0,38.4924,38.6443,38.3236,38.4755,427374.0
2022-01-21 10:20:00,45.58,45.76,45.04,45.47,729749.0,38.4671,38.619,38.0114,38.3742,729749.0
2022-01-21 10:30:00,45.48,46.08,45.3,45.91,668102.0,38.3827,38.8891,38.2308,38.7456,668102.0
2022-01-21 10:40:00,45.91,46.43,45.84,46.4,497879.0,38.7456,39.1844,38.6865,39.1591,497879.0
2022-01-21 10:50:00,46.41,46.63,46.21,46.39,293848.0,39.1676,39.3532,38.9988,39.1507,293848.0
2022-01-21 11:00:00,46.39,46.74,46.28,46.68,230264.0,39.1507,39.4461,39.0578,39.3954,230264.0
2022-01-21 11:10:00,46.69,46.87,46.39,46.81,315001.0,39.4039,39.5558,39.1507,39.5051,315001.0
2022-01-21 11:20:00,46.83,47.24,46.8,47.12,242698.0,39.522,39.868,39.4967,39.7668,242698.0
2022-01-21 11:30:00,47.09,47.11,46.63,46.7,193518.0,39.7414,39.7583,39.3532,39.4123,193518.0
2022-01-21 11:40:00,46.7,46.83,46.56,46.76,177900.0,39.4123,39.522,39.2942,39.4629,177900.0
2022-01-21 11:50:00,46.77,46.8,46.48,46.67,136496.0,39.4714,39.4967,39.2266,39.387,136496.0
2022-01-21 12:00:00,46.6,46.69,46.31,46.33,151593.0,39.3279,39.4039,39.0832,39.1,151593.0
2022-01-21 12:10:00,46.31,46.46,46.1,46.39,152699.0,39.0832,39.2098,38.9059,39.1507,152699.0
2022-01-21 12:20:00,46.38,46.67,46.25,46.61,116198.0,39.1422,39.387,39.0325,39.3363,116198.0
2022-01-21 12:30:00,46.61,46.78,46.49,46.64,179573.0,39.3363,39.4798,39.2351,39.3617,179573.0
2022-01-21 12:40:00,46.64,46.84,46.51,46.51,190654.0,39.3617,39.5305,39.252,39.252,190654.0
2022-01-21 12:50:00,46.51,46.74,46.48,46.65,122301.0,39.252,39.4461,39.2266,39.3701,122301.0
2022-01-21 13:00:00,46.63,46.78,46.56,46.64,93682.0,39.3532,39.4798,39.2942,39.3617,93682.0
2022-01-21 13:10:00,46.66,46.87,46.56,46.59,146347.0,39.3785,39.5558,39.2942,39.3195,146347.0
2022-01-21 13:20:00,46.58,46.58,46.27,46.48,158071.0,39.311,39.311,39.0494,39.2266,158071.0
2022-01-21 13:30:00,46.47,46.93,46.46,46.85,131717.0,39.2182,39.6064,39.2098,39.5389,131717.0
2022-01-21 13:40:00,46.85,46.93,46.7,46.83,110528.0,39.5389,39.6064,39.4123,39.522,110528.0
2022-01-21 13:50:00,46.82,46.94,46.67,46.78,103574.0,39.5136,39.6149,39.387,39.4798,103574.0
2022-01-21 14:00:00,46.8,47.01,46.72,46.8,150467.0,39.4967,39.6739,39.4292,39.4967,150467.0
2022-01-21 14:10:00,46.82,46.95,46.79,46.87,95706.0,39.5136,39.6233,39.4883,39.5558,95706.0
2022-01-21 14:20:00,46.86,46.92,46.62,46.65,124560.0,39.5473,39.598,39.3448,39.3701,124560.0
2022-01-21 14:30:00,46.65,46.75,46.52,46.68,150645.0,39.3701,39.4545,39.2604,39.3954,150645.0
2022-01-21 14:40:00,46.67,46.75,46.35,46.41,270206.0,39.387,39.4545,39.1169,39.1676,270206.0
2022-01-21 14:50:00,46.41,46.42,46.09,46.11,218828.0,39.1676,39.176,38.8975,38.9144,218828.0
2022-01-21 15:00:00,46.1,46.24,45.9,46.02,289159.0,38.9059,39.0241,38.7371,38.8384,289159.0
2022-01-21 15:10:00,46.01,46.05,45.75,45.95,418857.0,38.83,38.8637,38.6106,38.7793,418857.0
2022-01-21 15:20:00,45.95,46.09,45.77,45.78,369608.0,38.7793,38.8975,38.6274,38.6359,369608.0
2022-01-21 15:30:00,45.77,46.13,45.71,46.12,531699.0,38.6274,38.9313,38.5768,38.9228,531699.0
2022-01-21 15:40:00,46.11,46.46,46.09,46.28,670106.0,38.9144,39.2098,38.8975,39.0578,670106.0
2022-01-21 15:50:00,46.28,46.32,46.04,46.1,957996.0,39.0578,39.0916,38.8553,38.9059,957996.0
2022-01-24 09:30:00,44.45,44.98,43.68,44.97,1282470.0,37.5134,37.9607,36.8636,37.9523,1282470.0
2022-01-24 09:40:00,44.98,45.33,44.15,44.17,570410.0,37.9607,38.2561,37.2602,37.2771,570410.0
2022-01-24 09:50:00,44.12,44.24,43.7,43.76,681254.0,37.2349,37.3362,36.8805,36.9311,681254.0
2022-01-24 10:00:00,43.75,43.93,43.08,43.16,490093.0,36.9227,37.0746,36.3572,36.4247,490093.0
2022-01-24 10:10:00,43.15,43.4,42.87,42.93,711057.0,36.4163,36.6273,36.18,36.2306,711057.0
2022-01-24 10:20:00,42.95,44.18,42.93,43.91,934550.0,36.2475,37.2856,36.2306,37.0577,934550.0
2022-01-24 10:30:00,43.89,44.77,43.88,44.66,699357.0,37.0408,37.7835,37.0324,37.6907,699357.0
2022-01-24 10:40:00,44.67,45.04,44.52,44.66,482945.0,37.6991,38.0114,37.5725,37.6907,482945.0
2022-01-24 10:50:00,44.65,44.97,44.54,44.6,319191.0,37.6822,37.9523,37.5894,37.64,319191.0
2022-01-24 11:00:00,44.59,44.86,44.52,44.62,243948.0,37.6316,37.8594,37.5725,37.6569,243948.0
2022-01-24 11:10:00,44.6,44.66,44.37,44.6,264002.0,37.64,37.6907,37.4459,37.64,264002.0
2022-01-24 11:20:00,44.59,44.84,44.36,44.8,223762.0,37.6316,37.8426,37.4375,37.8088,223762.0
2022-01-24 11:30:00,44.8,44.97,44.47,44.47,330493.0,37.8088,37.9523,37.5303,37.5303,330493.0
2022-01-24 11:40:00,44.5,44.58,44.02,44.04,330149.0,37.5556,37.6231,37.1505,37.1674,330149.0
2022-01-24 11:50:00,44.04,44.79,44.03,44.77,282443.0,37.1674,37.8004,37.159,37.7835,282443.0
2022-01-24 12:00:00,44.78,44.83,44.47,44.63,192095.0,37.7919,37.8341,37.5303,37.6653,192095.0
2022-01-24 12:10:00,44.65,44.76,44.2,44.42,275555.0,37.6822,37.775,37.3024,37.4881,275555.0
2022-01-24 12:20:00,44.42,44.69,44.26,44.53,251243.0,37.4881,37.716,37.3531,37.5809,251243.0
2022-01-24 12:30:00,44.51,44.55,44.12,44.27,223636.0,37.5641,37.5978,37.2349,37.3615,223636.0
2022-01-24 12:40:00,44.25,44.78,44.12,44.75,644220.0,37.3446,37.7919,37.2349,37.7666,644220.0
2022-01-24 12:50:00,44.74,45.25,44.61,45.2,656737.0,37.7582,38.1886,37.6485,38.1464,656737.0
2022-01-24 13:00:00,45.19,45.72,45.09,45.47,535930.0,38.1379,38.5852,38.0535,38.3742,535930.0
2022-01-24 13:10:00,45.47,45.96,45.39,45.95,358951.0,38.3742,38.7878,38.3067,38.7793,358951.0
2022-01-24 13:20:00,45.93,45.98,45.39,45.4,397350.0,38.7625,38.8047,38.3067,38.3152,397350.0
2022-01-24 13:30:00,45.39,46.01,45.36,45.98,278917.0,38.3067,38.83,38.2814,38.8047,278917.0
2022-01-24 13:40:00,45.97,46.04,45.67,46.02,214723.0,38.7962,38.8553,38.543,38.8384,214723.0
2022-01-24 13:50:00,46.04,46.45,45.95,46.45,346321.0,38.8553,39.2013,38.7793,39.2013,346321.0
2022-01-24 14:00:00,46.46,46.8,46.39,46.66,549394.0,39.2098,39.4967,39.1507,39.3785,549394.0
2022-01-24 14:10:00,46.65,46.8,46.13,46.3,355500.0,39.3701,39.4967,38.9313,39.0747,355500.0
2022-01-24 14:20:00,46.3,46.53,46.18,46.4,251870.0,39.0747,39.2688,38.9735,39.1591,251870.0
2022-01-24 14:30:00,46.38,46.69,46.21,46.34,325075.0,39.1422,39.4039,38.9988,39.1085,325075.0
2022-01-24 14:40:00,46.35,46.57,46.17,46.5,294894.0,39.1169,39.3026,38.965,39.2435,294894.0
2022-01-24 14:50:00,46.52,47.01,46.51,46.98,334781.0,39.2604,39.6739,39.252,39.6486,334781.0
2022-01-24 15:00:00,46.98,47.16,46.78,46.99,328212.0,39.6486,39.8005,39.4798,39.657,328212.0
2022-01-24 15:10:00,46.98,47.61,46.98,47.33,472759.0,39.6486,40.1803,39.6486,39.944,472759.0
2022-01-24 15:20:00,47.34,47.76,47.33,47.64,572072.0,39.9524,40.3069,39.944,40.2056,572072.0
2022-01-24 15:30:00,47.66,48.21,47.52,48.2,591907.0,40.2225,40.6867,40.1043,40.6782,591907.0
2022-01-24 15:40:00,48.2,48.23,47.82,48.11,759347.0,40.6782,40.7035,40.3575,40.6023,759347.0
2022-01-24 15:50:00,48.11,48.55,48.06,48.33,1498473.0,40.6023,40.9736,40.5601,40.7879,1498473.0
2022-01-25 09:30:00,48.02,48.09,47.11,47.53,656376.0,40.5263,40.5854,39.7583,40.1128,656376.0
2022-01-25 09:40:00,47.52,47.73,46.92,47.09,366808.0,40.1043,40.2816,39.598,39.7414,366808.0
2022-01-25 09:50:00,47.08,47.46,46.99,47.33,308927.0,39.733,40.0537,39.657,39.944,308927.0
2022-01-25 10:00:00,47.34,47.4,46.99,47.3,278308.0,39.9524,40.0031,39.657,39.9187,278308.0
2022-01-25 10:10:00,47.25,48.04,47.05,47.89,417139.0,39.8765,40.5432,39.7077,40.4166,417139.0
2022-01-25 10:20:00,47.88,48.34,47.72,48.34,369751.0,40.4082,40.7964,40.2731,40.7964,369751.0
2022-01-25 10:30:00,48.34,48.34,47.89,48.19,361917.0,40.7964,40.7964,40.4166,40.6698,361917.0
2022-01-25 10:40:00,48.18,49.2,48.17,49.15,527282.0,40.6613,41.5222,40.6529,41.48,527282.0
2022-01-25 10:50:00,49.2,49.42,48.75,48.81,484661.0,41.5222,41.7078,41.1424,41.193,484661.0
2022-01-25 11:00:00,48.8,49.09,48.69,48.84,306767.0,41.1846,41.4293,41.0918,41.2183,306767.0
2022-01-25 11:10:00,48.85,49.42,48.76,49.42,244057.0,41.2268,41.7078,41.1508,41.7078,244057.0
2022-01-25 11:20:00,49.41,49.55,49.23,49.3,288405.0,41.6994,41.8176,41.5475,41.6066,288405.0
2022-01-25 11:30:00,49.28,49.34,48.88,49.06,223809.0,41.5897,41.6403,41.2521,41.404,223809.0
2022-01-25 11:40:00,49.04,49.58,48.88,49.58,184503.0,41.3871,41.8429,41.2521,41.8429,184503.0
2022-01-25 11:50:00,49.56,49.81,49.26,49.37,260569.0,41.826,42.037,41.5728,41.6656,260569.0
2022-01-25 12:00:00,49.34,49.62,49.23,49.52,186107.0,41.6403,41.8766,41.5475,41.7922,186107.0
2022-01-25 12:10:00,49.52,49.88,49.4,49.73,243116.0,41.7922,42.0961,41.691,41.9695,243116.0
2022-01-25 12:20:00,49.73,50.05,49.68,49.87,283670.0,41.9695,42.2395,41.9273,42.0876,283670.0
2022-01-25 12:30:00,49.86,49.95,49.61,49.84,221198.0,42.0792,42.1551,41.8682,42.0623,221198.0
2022-01-25 12:40:00,49.86,49.93,49.56,49.61,188436.0,42.0792,42.1383,41.826,41.8682,188436.0
2022-01-25 12:50:00,49.61,49.97,49.53,49.96,544249.0,41.8682,42.172,41.8007,42.1636,544249.0
2022-01-25 13:00:00,49.97,50.13,49.78,50.08,352692.0,42.172,42.307,42.0117,42.2648,352692.0
2022-01-25 13:10:00,50.08,50.31,50.03,50.27,287963.0,42.2648,42.459,42.2226,42.4252,287963.0
2022-01-25 13:20:00,50.25,50.37,50.14,50.36,251307.0,42.4083,42.5096,42.3155,42.5011,251307.0
2022-01-25 13:30:00,50.36,50.48,50.26,50.47,225158.0,42.5011,42.6024,42.4168,42.594,225158.0
2022-01-25 13:40:00,50.47,50.75,50.36,50.69,279668.0,42.594,42.8303,42.5011,42.7796,279668.0
2022-01-25 13:50:00,50.68,50.89,50.6,50.73,330916.0,42.7712,42.9484,42.7037,42.8134,330916.0
2022-01-25 14:00:00,50.74,50.76,50.38,50.45,306293.0,42.8218,42.8387,42.518,42.5771,306293.0
2022-01-25 14:10:00,50.45,50.95,50.44,50.93,233147.0,42.5771,42.9991,42.5687,42.9822,233147.0
2022-01-25 14:20:00,50.93,51.19,50.89,51.11,426046.0,42.9822,43.2016,42.9484,43.1341,426046.0
2022-01-25 14:30:00,51.09,51.16,50.86,51.16,470883.0,43.1172,43.1763,42.9231,43.1763,470883.0
2022-01-25 14:40:00,51.16,51.32,51.09,51.2,311567.0,43.1763,43.3113,43.1172,43.2101,311567.0
2022-01-25 14:50:00,51.21,51.45,51.16,51.44,272288.0,43.2185,43.421,43.1763,43.4126,272288.0
2022-01-25 15:00:00,51.45,51.45,51.15,51.41,299962.0,43.421,43.421,43.1679,43.3873,299962.0
2022-01-25 15:10:00,51.4,51.84,51.28,51.77,439552.0,43.3789,43.7502,43.2776,43.6911,439552.0
2022-01-25 15:20:00,51.77,51.77,51.1,51.17,430441.0,43.6911,43.6911,43.1257,43.1847,430441.0
2022-01-25 15:30:00,51.19,51.71,51.09,51.64,506298.0,43.2016,43.6405,43.1172,43.5814,506298.0
2022-01-25 15:40:00,51.64,51.78,51.38,51.48,670144.0,43.5814,43.6996,43.362,43.4464,670144.0
2022-01-25 15:50:00,51.47,51.47,51.06,51.26,1359371.0,43.4379,43.4379,43.0919,43.2607,1359371.0
2022-01-26 09:30:00,52.0,52.19,50.83,51.51,622666.0,43.8852,44.0456,42.8978,43.4717,622666.0
2022-01-26 09:40:00,51.54,52.73,51.48,52.5,566148.0,43.497,44.5013,43.4464,44.3072,566148.0
2022-01-26 09:50:00,52.5,52.93,52.41,52.86,662755.0,44.3072,44.6701,44.2312,44.611,662755.0
2022-01-26 10:00:00,52.85,52.86,52.4,52.41,522957.0,44.6026,44.611,44.2228,44.2312,522957.0
2022-01-26 10:10:00,52.42,52.62,52.16,52.62,301225.0,44.2397,44.4085,44.0203,44.4085,301225.0
2022-01-26 10:20:00,52.62,52.83,51.72,51.94,475840.0,44.4085,44.5857,43.6489,43.8346,475840.0
2022-01-26 10:30:00,51.94,51.94,51.45,51.74,327674.0,43.8346,43.8346,43.421,43.6658,327674.0
2022-01-26 10:40:00,51.73,51.88,51.45,51.72,160236.0,43.6574,43.7839,43.421,43.6489,160236.0
2022-01-26 10:50:00,51.67,52.12,51.59,51.97,216072.0,43.6067,43.9865,43.5392,43.8599,216072.0
2022-01-26 11:00:00,51.95,52.5,51.85,52.41,270733.0,43.843,44.3072,43.7586,44.2312,270733.0
2022-01-26 11:10:00,52.39,52.58,52.29,52.43,235237.0,44.2144,44.3747,44.13,44.2481,235237.0
2022-01-26 11:20:00,52.41,52.57,52.3,52.43,233482.0,44.2312,44.3663,44.1384,44.2481,233482.0
2022-01-26 11:30:00,52.44,52.55,52.19,52.34,307286.0,44.2566,44.3494,44.0456,44.1722,307286.0
2022-01-26 11:40:00,52.35,52.57,52.15,52.26,175154.0,44.1806,44.3663,44.0118,44.1046,175154.0
2022-01-26 11:50:00,52.27,52.6,52.0,52.52,304738.0,44.1131,44.3916,43.8852,44.3241,304738.0
2022-01-26 12:00:00,52.54,52.78,52.49,52.76,153369.0,44.341,44.5435,44.2988,44.5266,153369.0
2022-01-26 12:10:00,52.75,52.81,52.49,52.49,155446.0,44.5182,44.5688,44.2988,44.2988,155446.0
2022-01-26 12:20:00,52.5,52.76,52.5,52.75,164053.0,44.3072,44.5266,44.3072,44.5182,164053.0
2022-01-26 12:30:00,52.75,52.85,52.59,52.69,139218.0,44.5182,44.6026,44.3831,44.4675,139218.0
2022-01-26 12:40:00,52.7,53.07,52.69,53.07,240134.0,44.476,44.7882,44.4675,44.7882,240134.0
2022-01-26 12:50:00,53.06,53.06,52.91,52.99,174279.0,44.7798,44.7798,44.6532,44.7207,174279.0
2022-01-26 13:00:00,52.99,53.01,52.46,52.7,184409.0,44.7207,44.7376,44.2734,44.476,184409.0
2022-01-26 13:10:00,52.7,52.7,52.44,52.61,230915.0,44.476,44.476,44.2566,44.4,230915.0
2022-01-26 13:20:00,52.61,52.88,52.46,52.87,119672.0,44.4,44.6279,44.2734,44.6195,119672.0
2022-01-26 13:30:00,52.86,52.93,52.67,52.77,103170.0,44.611,44.6701,44.4507,44.5351,103170.0
2022-01-26 13:40:00,52.78,53.0,52.69,52.94,130808.0,44.5435,44.7292,44.4675,44.6785,130808.0
2022-01-26 13:50:00,52.93,52.95,52.62,52.64,104475.0,44.6701,44.687,44.4085,44.4253,104475.0
2022-01-26 14:00:00,52.69,53.22,52.69,52.84,228590.0,44.4675,44.9148,44.4675,44.5941,228590.0
2022-01-26 14:10:00,52.83,52.87,52.12,52.52,440375.0,44.5857,44.6195,43.9865,44.3241,440375.0
2022-01-26 14:20:00,52.5,53.01,52.45,52.98,218642.0,44.3072,44.7376,44.265,44.7123,218642.0
2022-01-26 14:30:00,52.98,53.05,52.37,52.95,364892.0,44.7123,44.7714,44.1975,44.687,364892.0
2022-01-26 14:40:00,52.99,53.0,51.88,52.04,327658.0,44.7207,44.7292,43.7839,43.919,327658.0
2022-01-26 14:50:00,52.02,52.41,51.93,52.25,231932.0,43.9021,44.2312,43.8261,44.0962,231932.0
2022-01-26 15:00:00,52.2,52.21,51.14,51.17,429793.0,44.054,44.0624,43.1594,43.1847,429793.0
2022-01-26 15:10:00,51.16,51.65,51.02,51.07,408230.0,43.1763,43.5898,43.0582,43.1003,408230.0
2022-01-26 15:20:00,51.08,51.62,50.7,51.62,319861.0,43.1088,43.5645,42.7881,43.5645,319861.0
2022-01-26 15:30:00,51.6,51.83,51.39,51.61,339608.0,43.5476,43.7417,43.3704,43.5561,339608.0
2022-01-26 15:40:00,51.61,52.03,51.43,51.68,506141.0,43.5561,43.9105,43.4042,43.6152,506141.0
2022-01-26 15:50:00,51.67,52.07,51.62,51.78,919954.0,43.6067,43.9443,43.5645,43.6996,919954.0
2022-01-27 09:30:00,53.15,53.85,53.1,53.68,640707.0,44.8558,45.4465,44.8136,45.303,640707.0
2022-01-27 09:40:00,53.7,54.26,53.53,54.12,576168.0,45.3199,45.7925,45.1765,45.6744,576168.0
2022-01-27 09:50:00,54.1,54.15,53.19,53.47,337308.0,45.6575,45.6997,44.8895,45.1258,337308.0
2022-01-27 10:00:00,53.47,53.49,52.82,53.05,421878.0,45.1258,45.1427,44.5773,44.7714,421878.0
2022-01-27 10:10:00,53.04,53.18,52.55,52.63,294805.0,44.7629,44.8811,44.3494,44.4169,294805.0
2022-01-27 10:20:00,52.65,52.78,52.06,52.08,305178.0,44.4338,44.5435,43.9359,43.9527,305178.0
2022-01-27 10:30:00,52.11,52.15,51.7,51.91,392423.0,43.9781,44.0118,43.632,43.8093,392423.0
2022-01-27 10:40:00,51.9,52.39,51.87,52.14,424518.0,43.8008,44.2144,43.7755,44.0034,424518.0
2022-01-27 10:50:00,52.13,52.25,51.97,52.21,175715.0,43.9949,44.0962,43.8599,44.0624,175715.0
2022-01-27 11:00:00,52.24,52.44,51.84,51.87,221639.0,44.0878,44.2566,43.7502,43.7755,221639.0
2022-01-27 11:10:00,51.88,52.34,51.77,51.92,160255.0,43.7839,44.1722,43.6911,43.8177,160255.0
2022-01-27 11:20:00,51.91,52.05,51.65,51.83,165343.0,43.8093,43.9274,43.5898,43.7417,165343.0
2022-01-27 11:30:00,51.86,52.23,51.82,51.94,141278.0,43.7671,44.0793,43.7333,43.8346,141278.0
2022-01-27 11:40:00,51.94,52.21,51.82,51.98,167211.0,43.8346,44.0624,43.7333,43.8683,167211.0
2022-01-27 11:50:00,51.99,52.15,51.92,52.04,169370.0,43.8768,44.0118,43.8177,43.919,169370.0
2022-01-27 12:00:00,52.04,52.12,51.74,51.74,155538.0,43.919,43.9865,43.6658,43.6658,155538.0
2022-01-27 12:10:00,51.76,51.81,51.58,51.74,168538.0,43.6827,43.7249,43.5308,43.6658,168538.0
2022-01-27 12:20:00,51.74,51.78,51.53,51.67,181708.0,43.6658,43.6996,43.4886,43.6067,181708.0
2022-01-27 12:30:00,51.67,51.72,51.4,51.53,199070.0,43.6067,43.6489,43.3789,43.4886,199070.0
2022-01-27 12:40:00,51.54,51.71,51.12,51.17,199017.0,43.497,43.6405,43.1425,43.1847,199017.0
2022-01-27 12:50:00,51.18,51.55,51.14,51.31,219532.0,43.1932,43.5054,43.1594,43.3029,219532.0
2022-01-27 13:00:00,51.3,51.38,50.7,50.91,284022.0,43.2945,43.362,42.7881,42.9653,284022.0
2022-01-27 13:10:00,50.92,51.33,50.84,51.21,351803.0,42.9738,43.3198,42.9062,43.2185,351803.0
2022-01-27 13:20:00,51.21,51.22,50.79,50.8,333139.0,43.2185,43.2269,42.864,42.8725,333139.0
2022-01-27 13:30:00,50.82,51.11,50.63,50.65,324680.0,42.8894,43.1341,42.729,42.7459,324680.0
2022-01-27 13:40:00,50.69,50.96,50.6,50.78,204730.0,42.7796,43.0075,42.7037,42.8556,204730.0
2022-01-27 13:50:00,50.74,51.12,50.73,51.07,250543.0,42.8218,43.1425,42.8134,43.1003,250543.0
2022-01-27 14:00:00,51.05,51.35,50.92,51.15,361782.0,43.0835,43.3367,42.9738,43.1679,361782.0
2022-01-27 14:10:00,51.15,51.46,51.08,51.4,184960.0,43.1679,43.4295,43.1088,43.3789,184960.0
2022-01-27 14:20:00,51.38,51.45,51.04,51.07,163199.0,43.362,43.421,43.075,43.1003,163199.0
2022-01-27 14:30:00,51.06,51.21,50.85,51.18,191851.0,43.0919,43.2185,42.9147,43.1932,191851.0
2022-01-27 14:40:00,51.18,51.57,51.16,51.38,184912.0,43.1932,43.5223,43.1763,43.362,184912.0
2022-01-27 14:50:00,51.36,51.37,50.98,51.2,160846.0,43.3451,43.3535,43.0244,43.2101,160846.0
2022-01-27 15:00:00,51.2,51.53,51.17,51.27,194227.0,43.2101,43.4886,43.1847,43.2691,194227.0
2022-01-27 15:10:00,51.27,51.38,50.98,51.37,157479.0,43.2691,43.362,43.0244,43.3535,157479.0
2022-01-27 15:20:00,51.38,51.61,51.16,51.5,327540.0,43.362,43.5561,43.1763,43.4632,327540.0
2022-01-27 15:30:00,51.49,51.62,51.26,51.33,198655.0,43.4548,43.5645,43.2607,43.3198,198655.0
2022-01-27 15:40:00,51.33,51.85,51.27,51.65,359751.0,43.3198,43.7586,43.2691,43.5898,359751.0
2022-01-27 15:50:00,51.64,51.86,51.54,51.74,554219.0,43.5814,43.7671,43.497,43.6658,554219.0
2022-01-28 09:30:00,52.54,52.54,51.31,51.86,563400.0,44.341,44.341,43.3029,43.7671,563400.0
2022-01-28 09:40:00,51.85,52.69,51.71,52.15,478836.0,43.7586,44.4675,43.6405,44.0118,478836.0
2022-01-28 09:50:00,52.17,52.74,51.81,51.92,268997.0,44.0287,44.5097,43.7249,43.8177,268997.0
2022-01-28 10:00:00,51.94,52.04,51.29,51.97,217468.0,43.8346,43.919,43.286,43.8599,217468.0
2022-01-28 10:10:00,51.97,52.5,51.96,52.47,245878.0,43.8599,44.3072,43.8515,44.2819,245878.0
2022-01-28 10:20:00,52.4,52.6,51.99,52.19,176490.0,44.2228,44.3916,43.8768,44.0456,176490.0
2022-01-28 10:30:00,52.2,52.24,51.61,51.62,138569.0,44.054,44.0878,43.5561,43.5645,138569.0
2022-01-28 10:40:00,51.62,51.67,51.13,51.44,199416.0,43.5645,43.6067,43.151,43.4126,199416.0
2022-01-28 10:50:00,51.46,51.71,51.28,51.53,193057.0,43.4295,43.6405,43.2776,43.4886,193057.0
2022-01-28 11:00:00,51.55,51.64,51.24,51.63,104083.0,43.5054,43.5814,43.2438,43.573,104083.0
2022-01-28 11:10:00,51.61,52.03,51.61,52.03,169074.0,43.5561,43.9105,43.5561,43.9105,169074.0
2022-01-28 11:20:00,52.03,52.16,51.9,52.04,139642.0,43.9105,44.0203,43.8008,43.919,139642.0
2022-01-28 11:30:00,52.06,52.11,51.71,51.93,133926.0,43.9359,43.9781,43.6405,43.8261,133926.0
2022-01-28 11:40:00,51.89,51.99,51.82,51.83,92572.0,43.7924,43.8768,43.7333,43.7417,92572.0
2022-01-28 11:50:00,51.83,52.3,51.71,52.18,112533.0,43.7417,44.1384,43.6405,44.0371,112533.0
2022-01-28 12:00:00,52.18,52.25,52.03,52.1,122363.0,44.0371,44.0962,43.9105,43.9696,122363.0
2022-01-28 12:10:00,52.09,52.22,51.87,52.18,85885.0,43.9612,44.0709,43.7755,44.0371,85885.0
2022-01-28 12:20:00,52.14,52.14,51.66,51.77,80588.0,44.0034,44.0034,43.5983,43.6911,80588.0
2022-01-28 12:30:00,51.74,51.79,51.33,51.34,107517.0,43.6658,43.708,43.3198,43.3282,107517.0
2022-01-28 12:40:00,51.34,51.4,51.09,51.16,161827.0,43.3282,43.3789,43.1172,43.1763,161827.0
2022-01-28 12:50:00,51.15,51.17,50.92,50.96,174539.0,43.1679,43.1847,42.9738,43.0075,174539.0
2022-01-28 13:00:00,50.94,51.38,50.9,51.37,173072.0,42.9906,43.362,42.9569,43.3535,173072.0
2022-01-28 13:10:00,51.37,51.46,51.25,51.38,100267.0,43.3535,43.4295,43.2523,43.362,100267.0
2022-01-28 13:20:00,51.38,51.43,51.24,51.43,76338.0,43.362,43.4042,43.2438,43.4042,76338.0
2022-01-28 13:30:00,51.44,51.58,51.31,51.36,93777.0,43.4126,43.5308,43.3029,43.3451,93777.0
2022-01-28 13:40:00,51.38,51.43,51.19,51.27,95277.0,43.362,43.4042,43.2016,43.2691,95277.0
2022-01-28 13:50:00,51.28,51.57,51.27,51.39,106087.0,43.2776,43.5223,43.2691,43.3704,106087.0
2022-01-28 14:00:00,51.39,51.59,51.0,51.06,111580.0,43.3704,43.5392,43.0413,43.0919,111580.0
2022-01-28 14:10:00,51.05,51.08,50.62,50.62,132291.0,43.0835,43.1088,42.7206,42.7206,132291.0
2022-01-28 14:20:00,50.61,50.64,50.39,50.47,148584.0,42.7121,42.7375,42.5265,42.594,148584.0
2022-01-28 14:30:00,50.48,50.59,50.3,50.54,163973.0,42.6024,42.6953,42.4505,42.6531,163973.0
2022-01-28 14:40:00,50.54,50.8,50.54,50.66,126891.0,42.6531,42.8725,42.6531,42.7543,126891.0
2022-01-28 14:50:00,50.64,51.03,50.56,51.0,114015.0,42.7375,43.0666,42.6699,43.0413,114015.0
2022-01-28 15:00:00,51.01,51.08,50.8,50.87,123628.0,43.0497,43.1088,42.8725,42.9316,123628.0
2022-01-28 15:10:00,50.86,50.99,50.71,50.85,104487.0,42.9231,43.0328,42.7965,42.9147,104487.0
2022-01-28 15:20:00,50.87,51.07,50.8,50.98,137677.0,42.9316,43.1003,42.8725,43.0244,137677.0
2022-01-28 15:30:00,50.97,51.16,50.78,51.04,217049.0,43.016,43.1763,42.8556,43.075,217049.0
2022-01-28 15:40:00,51.03,51.3,50.94,51.26,247877.0,43.0666,43.2945,42.9906,43.2607,247877.0
2022-01-28 15:50:00,51.26,51.56,51.2,51.55,959988.0,43.2607,43.5139,43.2101,43.5054,959988.0
2022-01-31 09:30:00,51.43,51.5,50.68,50.69,377627.0,43.4042,43.4632,42.7712,42.7796,377627.0
2022-01-31 09:40:00,50.69,50.71,50.06,50.22,398105.0,42.7796,42.7965,42.248,42.383,398105.0
2022-01-31 09:50:00,50.19,50.54,49.64,49.92,450109.0,42.3577,42.6531,41.8935,42.1298,450109.0
2022-01-31 10:00:00,49.92,50.71,49.92,50.69,303528.0,42.1298,42.7965,42.1298,42.7796,303528.0
2022-01-31 10:10:00,50.69,50.86,50.54,50.83,228055.0,42.7796,42.9231,42.6531,42.8978,228055.0
2022-01-31 10:20:00,50.84,51.23,50.79,51.0,279103.0,42.9062,43.2354,42.864,43.0413,279103.0
2022-01-31 10:30:00,50.99,51.19,50.91,50.93,189941.0,43.0328,43.2016,42.9653,42.9822,189941.0
2022-01-31 10:40:00,50.91,51.01,50.47,50.79,227197.0,42.9653,43.0497,42.594,42.864,227197.0
2022-01-31 10:50:00,50.79,51.18,50.79,51.06,283899.0,42.864,43.1932,42.864,43.0919,283899.0
2022-01-31 11:00:00,51.05,51.08,50.82,50.89,118624.0,43.0835,43.1088,42.8894,42.9484,118624.0
2022-01-31 11:10:00,50.89,50.94,50.46,50.5,109797.0,42.9484,42.9906,42.5855,42.6193,109797.0
2022-01-31 11:20:00,50.51,50.64,50.42,50.5,157270.0,42.6277,42.7375,42.5518,42.6193,157270.0
2022-01-31 11:30:00,50.52,50.75,50.34,50.34,157252.0,42.6362,42.8303,42.4843,42.4843,157252.0
2022-01-31 11:40:00,50.34,50.56,50.24,50.54,137814.0,42.4843,42.6699,42.3999,42.6531,137814.0
2022-01-31 11:50:00,50.55,50.75,50.47,50.72,133216.0,42.6615,42.8303,42.594,42.805,133216.0
2022-01-31 12:00:00,50.72,50.9,50.56,50.58,143693.0,42.805,42.9569,42.6699,42.6868,143693.0
2022-01-31 12:10:00,50.59,50.7,50.51,50.59,94443.0,42.6953,42.7881,42.6277,42.6953,94443.0
2022-01-31 12:20:00,50.6,50.72,50.52,50.66,93350.0,42.7037,42.805,42.6362,42.7543,93350.0
2022-01-31 12:30:00,50.66,50.98,50.59,50.89,201895.0,42.7543,43.0244,42.6953,42.9484,201895.0
2022-01-31 12:40:00,50.89,51.34,50.85,51.32,366690.0,42.9484,43.3282,42.9147,43.3113,366690.0
2022-01-31 12:50:00,51.31,51.51,51.24,51.49,192229.0,43.3029,43.4717,43.2438,43.4548,192229.0
2022-01-31 13:00:00,51.5,51.51,51.35,51.43,105750.0,43.4632,43.4717,43.3367,43.4042,105750.0
2022-01-31 13:10:00,51.43,51.47,51.25,51.37,141301.0,43.4042,43.4379,43.2523,43.3535,141301.0
2022-01-31 13:20:00,51.36,51.41,51.11,51.11,106673.0,43.3451,43.3873,43.1341,43.1341,106673.0
2022-01-31 13:30:00,51.12,51.22,51.0,51.18,210144.0,43.1425,43.2269,43.0413,43.1932,210144.0
2022-01-31 13:40:00,51.19,51.22,50.92,50.92,113490.0,43.2016,43.2269,42.9738,42.9738,113490.0
2022-01-31 13:50:00,50.91,50.97,50.83,50.88,257484.0,42.9653,43.016,42.8978,42.94,257484.0
2022-01-31 14:00:00,50.88,50.93,50.69,50.88,317501.0,42.94,42.9822,42.7796,42.94,317501.0
2022-01-31 14:10:00,50.89,50.98,50.74,50.76,205076.0,42.9484,43.0244,42.8218,42.8387,205076.0
2022-01-31 14:20:00,50.76,50.86,50.66,50.76,223190.0,42.8387,42.9231,42.7543,42.8387,223190.0
2022-01-31 14:30:00,50.78,51.05,50.76,50.98,146999.0,42.8556,43.0835,42.8387,43.0244,146999.0
2022-01-31 14:40:00,50.99,51.02,50.76,50.77,168893.0,43.0328,43.0582,42.8387,42.8472,168893.0
2022-01-31 14:50:00,50.77,50.79,50.46,50.73,185139.0,42.8472,42.864,42.5855,42.8134,185139.0
2022-01-31 15:00:00,50.72,50.8,50.66,50.68,151169.0,42.805,42.8725,42.7543,42.7712,151169.0
2022-01-31 15:10:00,50.69,50.76,50.21,50.29,265586.0,42.7796,42.8387,42.3746,42.4421,265586.0
2022-01-31 15:20:00,50.28,50.58,50.28,50.39,198176.0,42.4336,42.6868,42.4336,42.5265,198176.0
2022-01-31 15:30:00,50.39,50.56,50.3,50.47,256753.0,42.5265,42.6699,42.4505,42.594,256753.0
2022-01-31 15:40:00,50.46,50.53,50.34,50.45,342451.0,42.5855,42.6446,42.4843,42.5771,342451.0
2022-01-31 15:50:00,50.46,50.6,50.45,50.56,773481.0,42.5855,42.7037,42.5771,42.6699,773481.0
2022-02-01 09:30:00,50.28,50.5,49.53,49.84,645220.0,42.4336,42.6193,41.8007,42.0623,645220.0
2022-02-01 09:40:00,49.86,50.55,49.79,50.45,290914.0,42.0792,42.6615,42.0201,42.5771,290914.0
2022-02-01 09:50:00,50.46,51.37,50.46,51.3,441109.0,42.5855,43.3535,42.5855,43.2945,441109.0
2022-02-01 10:00:00,51.29,51.47,50.9,51.36,278167.0,43.286,43.4379,42.9569,43.3451,278167.0
2022-02-01 10:10:00,51.37,52.41,51.33,52.34,539829.0,43.3535,44.2312,43.3198,44.1722,539829.0
2022-02-01 10:20:00,52.32,52.8,52.21,52.55,421376.0,44.1553,44.5604,44.0624,44.3494,421376.0
2022-02-01 10:30:00,52.56,52.88,52.56,52.72,287183.0,44.3578,44.6279,44.3578,44.4929,287183.0
2022-02-01 10:40:00,52.72,52.87,52.31,52.33,263570.0,44.4929,44.6195,44.1468,44.1637,263570.0
2022-02-01 10:50:00,52.31,53.03,52.24,52.99,324185.0,44.1468,44.7545,44.0878,44.7207,324185.0
2022-02-01 11:00:00,52.98,53.14,52.68,53.13,268831.0,44.7123,44.8473,44.4591,44.8389,268831.0
2022-02-01 11:10:00,53.13,53.25,53.03,53.16,284112.0,44.8389,44.9402,44.7545,44.8642,284112.0
2022-02-01 11:20:00,53.15,53.16,52.77,52.82,174322.0,44.8558,44.8642,44.5351,44.5773,174322.0
2022-02-01 11:30:00,52.8,53.03,52.54,52.91,176879.0,44.5604,44.7545,44.341,44.6532,176879.0
2022-02-01 11:40:00,52.91,52.97,52.48,52.66,229711.0,44.6532,44.7038,44.2903,44.4422,229711.0
2022-02-01 11:50:00,52.66,52.88,52.52,52.82,152586.0,44.4422,44.6279,44.3241,44.5773,152586.0
2022-02-01 12:00:00,52.82,52.83,52.47,52.52,115146.0,44.5773,44.5857,44.2819,44.3241,115146.0
2022-02-01 12:10:00,52.54,52.6,52.4,52.55,104343.0,44.341,44.3916,44.2228,44.3494,104343.0
2022-02-01 12:20:00,52.57,52.58,52.18,52.23,156658.0,44.3663,44.3747,44.0371,44.0793,156658.0
2022-02-01 12:30:00,52.24,52.43,52.04,52.38,129019.0,44.0878,44.2481,43.919,44.2059,129019.0
2022-02-01 12:40:00,52.39,52.63,52.39,52.55,102180.0,44.2144,44.4169,44.2144,44.3494,102180.0
2022-02-01 12:50:00,52.55,52.69,52.45,52.67,80909.0,44.3494,44.4675,44.265,44.4507,80909.0
2022-02-01 13:00:00,52.66,52.72,52.47,52.57,119837.0,44.4422,44.4929,44.2819,44.3663,119837.0
2022-02-01 13:10:00,52.57,52.68,52.49,52.56,66186.0,44.3663,44.4591,44.2988,44.3578,66186.0
2022-02-01 13:20:00,52.57,52.6,52.33,52.48,109967.0,44.3663,44.3916,44.1637,44.2903,109967.0
2022-02-01 13:30:00,52.46,52.47,52.27,52.35,134527.0,44.2734,44.2819,44.1131,44.1806,134527.0
2022-02-01 13:40:00,52.35,52.38,52.21,52.27,122791.0,44.1806,44.2059,44.0624,44.1131,122791.0
2022-02-01 13:50:00,52.28,52.3,52.2,52.26,98340.0,44.1215,44.1384,44.054,44.1046,98340.0
2022-02-01 14:00:00,52.26,52.4,52.26,52.26,223296.0,44.1046,44.2228,44.1046,44.1046,223296.0
2022-02-01 14:10:00,52.27,52.6,52.18,52.43,183515.0,44.1131,44.3916,44.0371,44.2481,183515.0
2022-02-01 14:20:00,52.43,52.48,52.13,52.47,192071.0,44.2481,44.2903,43.9949,44.2819,192071.0
2022-02-01 14:30:00,52.48,52.52,52.4,52.48,165864.0,44.2903,44.3241,44.2228,44.2903,165864.0
2022-02-01 14:40:00,52.48,52.51,52.31,52.38,107696.0,44.2903,44.3156,44.1468,44.2059,107696.0
2022-02-01 14:50:00,52.38,52.49,52.34,52.37,108602.0,44.2059,44.2988,44.1722,44.1975,108602.0
2022-02-01 15:00:00,52.38,52.59,52.37,52.52,176250.0,44.2059,44.3831,44.1975,44.3241,176250.0
2022-02-01 15:10:00,52.53,52.56,52.28,52.38,148442.0,44.3325,44.3578,44.1215,44.2059,148442.0
2022-02-01 15:20:00,52.38,52.46,52.24,52.29,163362.0,44.2059,44.2734,44.0878,44.13,163362.0
2022-02-01 15:30:00,52.29,52.52,52.29,52.44,171242.0,44.13,44.3241,44.13,44.2566,171242.0
2022-02-01 15:40:00,52.44,52.66,52.41,52.66,272887.0,44.2566,44.4422,44.2312,44.4422,272887.0
2022-02-01 15:50:00,52.66,52.74,52.55,52.55,622388.0,44.4422,44.5097,44.3494,44.3494,622388.0
2022-02-02 09:30:00,52.12,52.37,51.71,51.75,444800.0,43.9865,44.1975,43.6405,43.6742,444800.0
2022-02-02 09:40:00,51.72,51.86,51.43,51.52,315160.0,43.6489,43.7671,43.4042,43.4801,315160.0
2022-02-02 09:50:00,51.5,52.04,51.47,51.48,288972.0,43.4632,43.919,43.4379,43.4464,288972.0
2022-02-02 10:00:00,51.48,51.78,51.42,51.63,219997.0,43.4464,43.6996,43.3957,43.573,219997.0
2022-02-02 10:10:00,51.6,51.85,51.51,51.73,130802.0,43.5476,43.7586,43.4717,43.6574,130802.0
2022-02-02 10:20:00,51.73,51.9,51.51,51.52,121872.0,43.6574,43.8008,43.4717,43.4801,121872.0
2022-02-02 10:30:00,51.54,51.95,51.52,51.7,169516.0,43.497,43.843,43.4801,43.632,169516.0
2022-02-02 10:40:00,51.71,52.22,51.47,52.15,222634.0,43.6405,44.0709,43.4379,44.0118,222634.0
2022-02-02 10:50:00,52.15,52.41,52.07,52.37,200452.0,44.0118,44.2312,43.9443,44.1975,200452.0
2022-02-02 11:00:00,52.35,52.44,51.93,52.03,169144.0,44.1806,44.2566,43.8261,43.9105,169144.0
2022-02-02 11:10:00,52.01,52.1,51.73,51.73,104790.0,43.8937,43.9696,43.6574,43.6574,104790.0
2022-02-02 11:20:00,51.77,51.99,51.72,51.94,107492.0,43.6911,43.8768,43.6489,43.8346,107492.0
2022-02-02 11:30:00,51.94,52.01,51.73,51.78,134116.0,43.8346,43.8937,43.6574,43.6996,134116.0
2022-02-02 11:40:00,51.79,52.12,51.79,52.02,131680.0,43.708,43.9865,43.708,43.9021,131680.0
2022-02-02 11:50:00,52.01,52.11,51.96,52.1,94249.0,43.8937,43.9781,43.8515,43.9696,94249.0
2022-02-02 12:00:00,52.09,52.09,51.86,51.87,287321.0,43.9612,43.9612,43.7671,43.7755,287321.0
2022-02-02 12:10:00,51.88,51.93,51.79,51.87,194859.0,43.7839,43.8261,43.708,43.7755,194859.0
2022-02-02 12:20:00,51.87,52.07,51.78,51.98,130647.0,43.7755,43.9443,43.6996,43.8683,130647.0
2022-02-02 12:30:00,51.97,52.06,51.92,52.02,92637.0,43.8599,43.9359,43.8177,43.9021,92637.0
2022-02-02 12:40:00,52.02,52.04,51.74,51.78,88270.0,43.9021,43.919,43.6658,43.6996,88270.0
2022-02-02 12:50:00,51.77,52.01,51.73,52.0,55968.0,43.6911,43.8937,43.6574,43.8852,55968.0
2022-02-02 13:00:00,51.99,52.15,51.94,51.99,83587.0,43.8768,44.0118,43.8346,43.8768,83587.0
2022-02-02 13:10:00,52.0,52.29,51.98,52.24,76179.0,43.8852,44.13,43.8683,44.0878,76179.0
2022-02-02 13:20:00,52.25,52.28,52.02,52.13,91050.0,44.0962,44.1215,43.9021,43.9949,91050.0
2022-02-02 13:30:00,52.12,52.43,52.12,52.4,60397.0,43.9865,44.2481,43.9865,44.2228,60397.0
2022-02-02 13:40:00,52.39,52.55,52.36,52.48,96200.0,44.2144,44.3494,44.189,44.2903,96200.0
2022-02-02 13:50:00,52.45,52.56,52.43,52.55,92166.0,44.265,44.3578,44.2481,44.3494,92166.0
2022-02-02 14:00:00,52.54,52.62,52.48,52.55,119598.0,44.341,44.4085,44.2903,44.3494,119598.0
2022-02-02 14:10:00,52.55,52.6,52.42,52.5,197741.0,44.3494,44.3916,44.2397,44.3072,197741.0
2022-02-02 14:20:00,52.49,52.68,52.4,52.64,110611.0,44.2988,44.4591,44.2228,44.4253,110611.0
2022-02-02 14:30:00,52.65,52.94,52.63,52.93,151716.0,44.4338,44.6785,44.4169,44.6701,151716.0
2022-02-02 14:40:00,52.94,53.1,52.94,53.03,181305.0,44.6785,44.8136,44.6785,44.7545,181305.0
2022-02-02 14:50:00,53.03,53.17,52.92,52.98,160054.0,44.7545,44.8726,44.6617,44.7123,160054.0
2022-02-02 15:00:00,52.98,53.09,52.92,53.08,141706.0,44.7123,44.8051,44.6617,44.7967,141706.0
2022-02-02 15:10:00,53.09,53.26,53.02,53.23,179187.0,44.8051,44.9486,44.746,44.9233,179187.0
2022-02-02 15:20:00,53.23,53.32,53.16,53.28,187628.0,44.9233,44.9992,44.8642,44.9655,187628.0
2022-02-02 15:30:00,53.29,53.36,53.24,53.25,192108.0,44.9739,45.033,44.9317,44.9402,192108.0
2022-02-02 15:40:00,53.25,53.43,53.25,53.43,289567.0,44.9402,45.0921,44.9402,45.0921,289567.0
2022-02-02 15:50:00,53.41,53.43,53.21,53.23,640741.0,45.0752,45.0921,44.9064,44.9233,640741.0
2022-02-03 09:30:00,52.92,53.04,52.21,52.64,329693.0,44.6617,44.7629,44.0624,44.4253,329693.0
2022-02-03 09:40:00,52.65,52.91,52.27,52.48,248113.0,44.4338,44.6532,44.1131,44.2903,248113.0
2022-02-03 09:50:00,52.45,52.65,52.26,52.26,102377.0,44.265,44.4338,44.1046,44.1046,102377.0
2022-02-03 10:00:00,52.27,52.59,52.14,52.42,150982.0,44.1131,44.3831,44.0034,44.2397,150982.0
2022-02-03 10:10:00,52.43,52.88,52.25,52.82,229781.0,44.2481,44.6279,44.0962,44.5773,229781.0
2022-02-03 10:20:00,52.8,52.86,52.46,52.65,98687.0,44.5604,44.611,44.2734,44.4338,98687.0
2022-02-03 10:30:00,52.64,52.73,52.28,52.44,94693.0,44.4253,44.5013,44.1215,44.2566,94693.0
2022-02-03 10:40:00,52.44,52.76,52.41,52.68,109007.0,44.2566,44.5266,44.2312,44.4591,109007.0
2022-02-03 10:50:00,52.69,53.02,52.67,52.86,170083.0,44.4675,44.746,44.4507,44.611,170083.0
2022-02-03 11:00:00,52.86,52.88,52.51,52.78,108906.0,44.611,44.6279,44.3156,44.5435,108906.0
2022-02-03 11:10:00,52.77,52.98,52.72,52.79,152677.0,44.5351,44.7123,44.4929,44.5519,152677.0
2022-02-03 11:20:00,52.8,52.8,52.54,52.63,90256.0,44.5604,44.5604,44.341,44.4169,90256.0
2022-02-03 11:30:00,52.64,52.78,52.33,52.36,102568.0,44.4253,44.5435,44.1637,44.189,102568.0
2022-02-03 11:40:00,52.37,52.46,52.2,52.4,133518.0,44.1975,44.2734,44.054,44.2228,133518.0
2022-02-03 11:50:00,52.42,52.47,52.28,52.33,111716.0,44.2397,44.2819,44.1215,44.1637,111716.0
2022-02-03 12:00:00,52.33,52.49,52.18,52.3,129718.0,44.1637,44.2988,44.0371,44.1384,129718.0
2022-02-03 12:10:00,52.29,52.29,52.02,52.03,147002.0,44.13,44.13,43.9021,43.9105,147002.0
2022-02-03 12:20:00,52.04,52.18,52.02,52.09,127648.0,43.919,44.0371,43.9021,43.9612,127648.0
2022-02-03 12:30:00,52.11,52.19,52.03,52.18,127957.0,43.9781,44.0456,43.9105,44.0371,127957.0
2022-02-03 12:40:00,52.19,52.21,51.83,51.89,202112.0,44.0456,44.0624,43.7417,43.7924,202112.0
2022-02-03 12:50:00,51.89,51.98,51.75,51.87,126983.0,43.7924,43.8683,43.6742,43.7755,126983.0
2022-02-03 13:00:00,51.85,51.87,51.61,51.63,90727.0,43.7586,43.7755,43.5561,43.573,90727.0
2022-02-03 13:10:00,51.6,51.99,51.58,51.88,164639.0,43.5476,43.8768,43.5308,43.7839,164639.0
2022-02-03 13:20:00,51.88,52.27,51.84,52.04,163690.0,43.7839,44.1131,43.7502,43.919,163690.0
2022-02-03 13:30:00,52.05,52.29,52.04,52.13,136110.0,43.9274,44.13,43.919,43.9949,136110.0
2022-02-03 13:40:00,52.15,52.33,52.13,52.28,129309.0,44.0118,44.1637,43.9949,44.1215,129309.0
2022-02-03 13:50:00,52.29,52.63,52.28,52.63,124957.0,44.13,44.4169,44.1215,44.4169,124957.0
2022-02-03 14:00:00,52.62,53.2,52.62,53.19,344219.0,44.4085,44.898,44.4085,44.8895,344219.0
2022-02-03 14:10:00,53.2,53.36,53.15,53.32,287132.0,44.898,45.033,44.8558,44.9992,287132.0
2022-02-03 14:20:00,53.34,53.49,53.19,53.24,256221.0,45.0161,45.1427,44.8895,44.9317,256221.0
2022-02-03 14:30:00,53.23,53.26,53.02,53.02,202113.0,44.9233,44.9486,44.746,44.746,202113.0
2022-02-03 14:40:00,53.0,53.08,52.84,53.07,141528.0,44.7292,44.7967,44.5941,44.7882,141528.0
2022-02-03 14:50:00,53.07,53.12,53.0,53.05,124617.0,44.7882,44.8304,44.7292,44.7714,124617.0
2022-02-03 15:00:00,53.07,53.09,52.7,52.75,99668.0,44.7882,44.8051,44.476,44.5182,99668.0
2022-02-03 15:10:00,52.77,52.98,52.75,52.96,128814.0,44.5351,44.7123,44.5182,44.6954,128814.0
2022-02-03 15:20:00,52.95,53.19,52.93,53.17,201650.0,44.687,44.8895,44.6701,44.8726,201650.0
2022-02-03 15:30:00,53.16,53.26,53.01,53.07,232265.0,44.8642,44.9486,44.7376,44.7882,232265.0
2022-02-03 15:40:00,53.06,53.18,52.93,53.05,243259.0,44.7798,44.8811,44.6701,44.7714,243259.0
2022-02-03 15:50:00,53.05,53.26,52.95,53.01,581105.0,44.7714,44.9486,44.687,44.7376,581105.0
2022-02-04 09:30:00,53.85,54.92,53.65,54.89,562155.0,45.4465,46.3495,45.2777,46.3242,562155.0
2022-02-04 09:40:00,54.87,55.21,54.46,54.55,559329.0,46.3073,46.5943,45.9613,46.0373,559329.0
2022-02-04 09:50:00,54.53,54.79,54.18,54.76,256051.0,46.0204,46.2398,45.725,46.2145,256051.0
2022-02-04 10:00:00,54.79,55.1,54.77,54.91,300011.0,46.2398,46.5015,46.223,46.3411,300011.0
2022-02-04 10:10:00,54.93,55.44,54.76,55.32,464603.0,46.358,46.7884,46.2145,46.6871,464603.0
2022-02-04 10:20:00,55.3,55.31,54.44,54.44,269015.0,46.6702,46.6787,45.9444,45.9444,269015.0
2022-02-04 10:30:00,54.44,54.66,53.2,53.9,494758.0,45.9444,46.1301,44.898,45.4887,494758.0
2022-02-04 10:40:00,53.9,53.99,53.54,53.58,199923.0,45.4887,45.5647,45.1849,45.2187,199923.0
2022-02-04 10:50:00,53.59,53.81,53.31,53.32,384741.0,45.2271,45.4128,44.9908,44.9992,384741.0
2022-02-04 11:00:00,53.33,53.55,53.17,53.48,290398.0,45.0077,45.1933,44.8726,45.1343,290398.0
2022-02-04 11:10:00,53.49,53.52,52.92,52.97,347644.0,45.1427,45.168,44.6617,44.7038,347644.0
2022-02-04 11:20:00,52.97,53.55,52.95,53.32,307794.0,44.7038,45.1933,44.687,44.9992,307794.0
2022-02-04 11:30:00,53.33,53.52,53.05,53.47,158909.0,45.0077,45.168,44.7714,45.1258,158909.0
2022-02-04 11:40:00,53.48,53.79,53.43,53.51,241417.0,45.1343,45.3959,45.0921,45.1596,241417.0
2022-02-04 11:50:00,53.52,53.68,53.39,53.4,124938.0,45.168,45.303,45.0583,45.0667,124938.0
2022-02-04 12:00:00,53.39,53.46,53.26,53.3,112093.0,45.0583,45.1174,44.9486,44.9824,112093.0
2022-02-04 12:10:00,53.31,53.47,53.17,53.33,154822.0,44.9908,45.1258,44.8726,45.0077,154822.0
2022-02-04 12:20:00,53.3,53.59,53.27,53.49,101193.0,44.9824,45.2271,44.957,45.1427,101193.0
2022-02-04 12:30:00,53.5,53.58,53.42,53.52,149570.0,45.1511,45.2187,45.0836,45.168,149570.0
2022-02-04 12:40:00,53.52,53.61,53.23,53.24,120878.0,45.168,45.244,44.9233,44.9317,120878.0
2022-02-04 12:50:00,53.23,53.24,53.08,53.15,156153.0,44.9233,44.9317,44.7967,44.8558,156153.0
2022-02-04 13:00:00,53.16,53.34,53.06,53.3,245534.0,44.8642,45.0161,44.7798,44.9824,245534.0
2022-02-04 13:10:00,53.29,53.37,53.02,53.08,172346.0,44.9739,45.0414,44.746,44.7967,172346.0
2022-02-04 13:20:00,53.07,53.32,53.06,53.14,99887.0,44.7882,44.9992,44.7798,44.8473,99887.0
2022-02-04 13:30:00,53.14,53.29,53.11,53.28,116222.0,44.8473,44.9739,44.822,44.9655,116222.0
2022-02-04 13:40:00,53.29,53.35,53.13,53.28,178633.0,44.9739,45.0245,44.8389,44.9655,178633.0
2022-02-04 13:50:00,53.29,53.44,53.27,53.34,294494.0,44.9739,45.1005,44.957,45.0161,294494.0
2022-02-04 14:00:00,53.34,53.36,53.13,53.23,280726.0,45.0161,45.033,44.8389,44.9233,280726.0
2022-02-04 14:10:00,53.24,53.25,52.94,52.94,128430.0,44.9317,44.9402,44.6785,44.6785,128430.0
2022-02-04 14:20:00,52.93,53.08,52.89,52.98,193451.0,44.6701,44.7967,44.6363,44.7123,193451.0
2022-02-04 14:30:00,52.99,52.99,52.68,52.95,174483.0,44.7207,44.7207,44.4591,44.687,174483.0
2022-02-04 14:40:00,52.96,53.04,52.88,53.0,135383.0,44.6954,44.7629,44.6279,44.7292,135383.0
2022-02-04 14:50:00,53.0,53.13,52.98,53.11,132756.0,44.7292,44.8389,44.7123,44.822,132756.0
2022-02-04 15:00:00,53.11,53.3,53.0,53.09,203081.0,44.822,44.9824,44.7292,44.8051,203081.0
2022-02-04 15:10:00,53.1,53.35,53.09,53.26,203719.0,44.8136,45.0245,44.8051,44.9486,203719.0
2022-02-04 15:20:00,53.24,53.41,53.14,53.35,190650.0,44.9317,45.0752,44.8473,45.0245,190650.0
2022-02-04 15:30:00,53.35,53.61,53.35,53.37,227631.0,45.0245,45.244,45.0245,45.0414,227631.0
2022-02-04 15:40:00,53.37,53.39,53.09,53.19,278353.0,45.0414,45.0583,44.8051,44.8895,278353.0
2022-02-04 15:50:00,53.2,53.34,52.87,52.87,639725.0,44.898,45.0161,44.6195,44.6195,639725.0
2022-02-07 09:30:00,52.74,52.82,51.47,51.89,423345.0,44.5097,44.5773,43.4379,43.7924,423345.0
2022-02-07 09:40:00,51.9,52.51,51.64,52.45,311973.0,43.8008,44.3156,43.5814,44.265,311973.0
2022-02-07 09:50:00,52.46,53.08,52.42,53.06,290085.0,44.2734,44.7967,44.2397,44.7798,290085.0
2022-02-07 10:00:00,53.08,53.11,52.77,53.01,257931.0,44.7967,44.822,44.5351,44.7376,257931.0
2022-02-07 10:10:00,53.02,53.09,52.79,53.07,155797.0,44.746,44.8051,44.5519,44.7882,155797.0
2022-02-07 10:20:00,53.07,53.55,53.02,53.23,284183.0,44.7882,45.1933,44.746,44.9233,284183.0
2022-02-07 10:30:00,53.23,53.72,53.17,53.25,263420.0,44.9233,45.3368,44.8726,44.9402,263420.0
2022-02-07 10:40:00,53.26,53.62,52.9,53.49,315200.0,44.9486,45.2524,44.6448,45.1427,315200.0
2022-02-07 10:50:00,53.49,53.51,53.15,53.34,171703.0,45.1427,45.1596,44.8558,45.0161,171703.0
2022-02-07 11:00:00,53.34,53.47,53.08,53.43,167091.0,45.0161,45.1258,44.7967,45.0921,167091.0
2022-02-07 11:10:00,53.42,53.63,53.4,53.58,147682.0,45.0836,45.2609,45.0667,45.2187,147682.0
2022-02-07 11:20:00,53.6,53.81,53.42,53.74,199370.0,45.2355,45.4128,45.0836,45.3537,199370.0
2022-02-07 11:30:00,53.73,53.74,53.15,53.26,184897.0,45.3452,45.3537,44.8558,44.9486,184897.0
2022-02-07 11:40:00,53.28,53.3,52.95,53.15,135047.0,44.9655,44.9824,44.687,44.8558,135047.0
2022-02-07 11:50:00,53.15,53.23,52.97,53.21,124097.0,44.8558,44.9233,44.7038,44.9064,124097.0
2022-02-07 12:00:00,53.2,53.2,52.81,52.82,89913.0,44.898,44.898,44.5688,44.5773,89913.0
2022-02-07 12:10:00,52.85,53.03,52.64,52.96,148863.0,44.6026,44.7545,44.4253,44.6954,148863.0
2022-02-07 12:20:00,52.93,53.01,52.67,52.78,120984.0,44.6701,44.7376,44.4507,44.5435,120984.0
2022-02-07 12:30:00,52.79,52.93,52.66,52.68,169388.0,44.5519,44.6701,44.4422,44.4591,169388.0
2022-02-07 12:40:00,52.68,52.99,52.68,52.91,164406.0,44.4591,44.7207,44.4591,44.6532,164406.0
2022-02-07 12:50:00,52.89,52.99,52.79,52.79,86190.0,44.6363,44.7207,44.5519,44.5519,86190.0
2022-02-07 13:00:00,52.79,52.93,52.69,52.73,178112.0,44.5519,44.6701,44.4675,44.5013,178112.0
2022-02-07 13:10:00,52.73,52.8,52.64,52.77,194114.0,44.5013,44.5604,44.4253,44.5351,194114.0
2022-02-07 13:20:00,52.77,52.8,52.39,52.41,188144.0,44.5351,44.5604,44.2144,44.2312,188144.0
2022-02-07 13:30:00,52.42,52.71,52.42,52.69,120293.0,44.2397,44.4844,44.2397,44.4675,120293.0
2022-02-07 13:40:00,52.72,52.85,52.41,52.44,149514.0,44.4929,44.6026,44.2312,44.2566,149514.0
2022-02-07 13:50:00,52.44,52.67,52.42,52.63,162894.0,44.2566,44.4507,44.2397,44.4169,162894.0
2022-02-07 14:00:00,52.63,52.88,52.59,52.82,107076.0,44.4169,44.6279,44.3831,44.5773,107076.0
2022-02-07 14:10:00,52.82,52.91,52.75,52.87,104947.0,44.5773,44.6532,44.5182,44.6195,104947.0
2022-02-07 14:20:00,52.87,52.99,52.75,52.98,131747.0,44.6195,44.7207,44.5182,44.7123,131747.0
2022-02-07 14:30:00,52.98,53.08,52.91,52.99,117856.0,44.7123,44.7967,44.6532,44.7207,117856.0
2022-02-07 14:40:00,52.99,53.14,52.97,53.1,122995.0,44.7207,44.8473,44.7038,44.8136,122995.0
2022-02-07 14:50:00,53.09,53.22,53.08,53.13,88304.0,44.8051,44.9148,44.7967,44.8389,88304.0
2022-02-07 15:00:00,53.12,53.29,53.0,53.18,153592.0,44.8304,44.9739,44.7292,44.8811,153592.0
2022-02-07 15:10:00,53.18,53.36,53.15,53.32,138672.0,44.8811,45.033,44.8558,44.9992,138672.0
2022-02-07 15:20:00,53.31,53.42,53.23,53.23,221614.0,44.9908,45.0836,44.9233,44.9233,221614.0
2022-02-07 15:30:00,53.23,53.28,52.97,53.0,220519.0,44.9233,44.9655,44.7038,44.7292,220519.0
2022-02-07 15:40:00,53.0,53.0,52.61,52.62,243752.0,44.7292,44.7292,44.4,44.4085,243752.0
2022-02-07 15:50:00,52.62,52.86,52.46,52.59,633249.0,44.4085,44.611,44.2734,44.3831,633249.0
2022-02-08 09:30:00,52.4,52.59,51.79,51.97,331315.0,44.2228,44.3831,43.708,43.8599,331315.0
2022-02-08 09:40:00,51.97,52.02,51.11,51.31,501091.0,43.8599,43.9021,43.1341,43.3029,501091.0
2022-02-08 09:50:00,51.24,51.26,50.62,50.78,497958.0,43.2438,43.2607,42.7206,42.8556,497958.0
2022-02-08 10:00:00,50.75,50.95,50.55,50.82,281677.0,42.8303,42.9991,42.6615,42.8894,281677.0
2022-02-08 10:10:00,50.82,51.48,50.73,51.31,335657.0,42.8894,43.4464,42.8134,43.3029,335657.0
2022-02-08 10:20:00,51.29,51.35,50.81,51.16,410767.0,43.286,43.3367,42.8809,43.1763,410767.0
2022-02-08 10:30:00,51.18,51.54,51.09,51.42,174481.0,43.1932,43.497,43.1172,43.3957,174481.0
2022-02-08 10:40:00,51.38,51.54,51.02,51.47,181099.0,43.362,43.497,43.0582,43.4379,181099.0
2022-02-08 10:50:00,51.45,51.45,50.98,51.05,159938.0,43.421,43.421,43.0244,43.0835,159938.0
2022-02-08 11:00:00,51.08,51.16,50.73,50.77,132642.0,43.1088,43.1763,42.8134,42.8472,132642.0
2022-02-08 11:10:00,50.77,51.1,50.63,51.05,219889.0,42.8472,43.1257,42.729,43.0835,219889.0
2022-02-08 11:20:00,51.07,51.14,50.9,51.06,139310.0,43.1003,43.1594,42.9569,43.0919,139310.0
2022-02-08 11:30:00,51.05,51.15,50.81,51.05,132335.0,43.0835,43.1679,42.8809,43.0835,132335.0
2022-02-08 11:40:00,51.04,51.25,50.93,51.25,97240.0,43.075,43.2523,42.9822,43.2523,97240.0
2022-02-08 11:50:00,51.25,51.27,51.15,51.16,90659.0,43.2523,43.2691,43.1679,43.1763,90659.0
2022-02-08 12:00:00,51.16,51.21,51.08,51.12,94268.0,43.1763,43.2185,43.1088,43.1425,94268.0
2022-02-08 12:10:00,51.14,51.4,50.95,50.96,94598.0,43.1594,43.3789,42.9991,43.0075,94598.0
2022-02-08 12:20:00,50.95,51.27,50.95,51.22,70744.0,42.9991,43.2691,42.9991,43.2269,70744.0
2022-02-08 12:30:00,51.21,51.45,51.16,51.22,73853.0,43.2185,43.421,43.1763,43.2269,73853.0
2022-02-08 12:40:00,51.2,51.29,51.14,51.26,113848.0,43.2101,43.286,43.1594,43.2607,113848.0
2022-02-08 12:50:00,51.25,51.42,51.21,51.37,90274.0,43.2523,43.3957,43.2185,43.3535,90274.0
2022-02-08 13:00:00,51.4,51.55,51.34,51.49,106187.0,43.3789,43.5054,43.3282,43.4548,106187.0
2022-02-08 13:10:00,51.48,51.68,51.47,51.66,108581.0,43.4464,43.6152,43.4379,43.5983,108581.0
2022-02-08 13:20:00,51.65,51.66,51.35,51.43,91619.0,43.5898,43.5983,43.3367,43.4042,91619.0
2022-02-08 13:30:00,51.43,51.44,51.23,51.28,232298.0,43.4042,43.4126,43.2354,43.2776,232298.0
2022-02-08 13:40:00,51.29,51.37,51.19,51.37,101729.0,43.286,43.3535,43.2016,43.3535,101729.0
2022-02-08 13:50:00,51.36,51.37,51.25,51.26,128904.0,43.3451,43.3535,43.2523,43.2607,128904.0
2022-02-08 14:00:00,51.28,51.54,51.26,51.52,153052.0,43.2776,43.497,43.2607,43.4801,153052.0
2022-02-08 14:10:00,51.52,51.62,51.43,51.56,121458.0,43.4801,43.5645,43.4042,43.5139,121458.0
2022-02-08 14:20:00,51.56,51.64,51.38,51.46,215840.0,43.5139,43.5814,43.362,43.4295,215840.0
2022-02-08 14:30:00,51.45,51.47,51.03,51.03,110738.0,43.421,43.4379,43.0666,43.0666,110738.0
2022-02-08 14:40:00,51.03,51.08,50.71,50.78,150743.0,43.0666,43.1088,42.7965,42.8556,150743.0
2022-02-08 14:50:00,50.79,50.92,50.73,50.75,151866.0,42.864,42.9738,42.8134,42.8303,151866.0
2022-02-08 15:00:00,50.76,50.86,50.66,50.73,139605.0,42.8387,42.9231,42.7543,42.8134,139605.0
2022-02-08 15:10:00,50.74,51.03,50.74,50.86,143525.0,42.8218,43.0666,42.8218,42.9231,143525.0
2022-02-08 15:20:00,50.85,50.9,50.69,50.84,230301.0,42.9147,42.9569,42.7796,42.9062,230301.0
2022-02-08 15:30:00,50.84,51.19,50.83,51.08,263971.0,42.9062,43.2016,42.8978,43.1088,263971.0
2022-02-08 15:40:00,51.09,51.24,51.07,51.11,236345.0,43.1172,43.2438,43.1003,43.1341,236345.0
2022-02-08 15:50:00,51.12,51.39,51.08,51.19,578533.0,43.1425,43.3704,43.1088,43.2016,578533.0
2022-02-09 09:30:00,51.51,52.07,51.23,51.73,305179.0,43.4717,43.9443,43.2354,43.6574,305179.0
2022-02-09 09:40:00,51.73,52.39,51.73,52.26,237267.0,43.6574,44.2144,43.6574,44.1046,237267.0
2022-02-09 09:50:00,52.26,52.49,52.11,52.4,178289.0,44.1046,44.2988,43.9781,44.2228,178289.0
2022-02-09 10:00:00,52.4,52.49,52.13,52.2,241878.0,44.2228,44.2988,43.9949,44.054,241878.0
2022-02-09 10:10:00,52.2,52.59,52.09,52.41,163238.0,44.054,44.3831,43.9612,44.2312,163238.0
2022-02-09 10:20:00,52.41,52.58,52.19,52.55,176137.0,44.2312,44.3747,44.0456,44.3494,176137.0
2022-02-09 10:30:00,52.56,52.85,52.48,52.56,185585.0,44.3578,44.6026,44.2903,44.3578,185585.0
2022-02-09 10:40:00,52.56,52.7,52.3,52.46,120525.0,44.3578,44.476,44.1384,44.2734,120525.0
2022-02-09 10:50:00,52.45,52.63,52.42,52.53,98719.0,44.265,44.4169,44.2397,44.3325,98719.0
2022-02-09 11:00:00,52.53,52.59,52.39,52.55,106663.0,44.3325,44.3831,44.2144,44.3494,106663.0
2022-02-09 11:10:00,52.54,52.81,52.49,52.78,105322.0,44.341,44.5688,44.2988,44.5435,105322.0
2022-02-09 11:20:00,52.77,52.78,52.55,52.61,81221.0,44.5351,44.5435,44.3494,44.4,81221.0
2022-02-09 11:30:00,52.61,52.64,52.47,52.61,89393.0,44.4,44.4253,44.2819,44.4,89393.0
2022-02-09 11:40:00,52.61,52.67,52.51,52.6,73105.0,44.4,44.4507,44.3156,44.3916,73105.0
2022-02-09 11:50:00,52.6,52.67,52.35,52.36,85467.0,44.3916,44.4507,44.1806,44.189,85467.0
2022-02-09 12:00:00,52.37,52.45,52.23,52.26,116361.0,44.1975,44.265,44.0793,44.1046,116361.0
2022-02-09 12:10:00,52.26,52.42,52.14,52.41,107051.0,44.1046,44.2397,44.0034,44.2312,107051.0
2022-02-09 12:20:00,52.42,52.46,52.31,52.38,87481.0,44.2397,44.2734,44.1468,44.2059,87481.0
2022-02-09 12:30:00,52.39,52.42,52.14,52.29,128945.0,44.2144,44.2397,44.0034,44.13,128945.0
2022-02-09 12:40:00,52.28,52.4,52.23,52.23,68900.0,44.1215,44.2228,44.0793,44.0793,68900.0
2022-02-09 12:50:00,52.23,52.28,52.12,52.2,86169.0,44.0793,44.1215,43.9865,44.054,86169.0
2022-02-09 13:00:00,52.2,52.3,52.07,52.12,81367.0,44.054,44.1384,43.9443,43.9865,81367.0
2022-02-09 13:10:00,52.12,52.14,51.93,51.96,77664.0,43.9865,44.0034,43.8261,43.8515,77664.0
2022-02-09 13:20:00,51.96,52.11,51.92,52.08,76578.0,43.8515,43.9781,43.8177,43.9527,76578.0
2022-02-09 13:30:00,52.07,52.07,51.88,51.95,99448.0,43.9443,43.9443,43.7839,43.843,99448.0
2022-02-09 13:40:00,51.94,52.03,51.87,51.96,79019.0,43.8346,43.9105,43.7755,43.8515,79019.0
2022-02-09 13:50:00,51.97,52.09,51.96,52.01,59199.0,43.8599,43.9612,43.8515,43.8937,59199.0
2022-02-09 14:00:00,52.01,52.13,51.99,52.13,103438.0,43.8937,43.9949,43.8768,43.9949,103438.0
2022-02-09 14:10:00,52.13,52.19,52.08,52.16,98019.0,43.9949,44.0456,43.9527,44.0203,98019.0
2022-02-09 14:20:00,52.14,52.31,52.13,52.22,80157.0,44.0034,44.1468,43.9949,44.0709,80157.0
2022-02-09 14:30:00,52.22,52.33,52.13,52.14,88744.0,44.0709,44.1637,43.9949,44.0034,88744.0
2022-02-09 14:40:00,52.14,52.16,52.01,52.05,65773.0,44.0034,44.0203,43.8937,43.9274,65773.0
2022-02-09 14:50:00,52.05,52.05,51.83,51.9,98688.0,43.9274,43.9274,43.7417,43.8008,98688.0
2022-02-09 15:00:00,51.9,52.04,51.87,51.88,142220.0,43.8008,43.919,43.7755,43.7839,142220.0
2022-02-09 15:10:00,51.9,52.02,51.9,52.0,124516.0,43.8008,43.9021,43.8008,43.8852,124516.0
2022-02-09 15:20:00,52.0,52.07,51.88,51.95,176555.0,43.8852,43.9443,43.7839,43.843,176555.0
2022-02-09 15:30:00,51.95,52.01,51.86,51.93,196718.0,43.843,43.8937,43.7671,43.8261,196718.0
2022-02-09 15:40:00,51.92,51.96,51.82,51.91,194908.0,43.8177,43.8515,43.7333,43.8093,194908.0
2022-02-09 15:50:00,51.92,52.15,51.92,52.12,539850.0,43.8177,44.0118,43.8177,43.9865,539850.0
2022-02-10 09:30:00,51.73,53.56,51.73,53.42,521363.0,43.6574,45.2018,43.6574,45.0836,521363.0
2022-02-10 09:40:00,53.42,53.52,53.25,53.33,394871.0,45.0836,45.168,44.9402,45.0077,394871.0
2022-02-10 09:50:00,53.32,53.54,53.09,53.12,286962.0,44.9992,45.1849,44.8051,44.8304,286962.0
2022-02-10 10:00:00,53.11,53.53,53.09,53.46,168173.0,44.822,45.1765,44.8051,45.1174,168173.0
2022-02-10 10:10:00,53.46,53.67,53.11,53.23,177623.0,45.1174,45.2946,44.822,44.9233,177623.0
2022-02-10 10:20:00,53.21,53.56,53.13,53.55,184516.0,44.9064,45.2018,44.8389,45.1933,184516.0
2022-02-10 10:30:00,53.56,53.83,53.45,53.81,197587.0,45.2018,45.4296,45.1089,45.4128,197587.0
2022-02-10 10:40:00,53.81,53.82,53.32,53.55,168607.0,45.4128,45.4212,44.9992,45.1933,168607.0
2022-02-10 10:50:00,53.54,53.77,53.33,53.62,224028.0,45.1849,45.379,45.0077,45.2524,224028.0
2022-02-10 11:00:00,53.59,53.81,53.52,53.66,106592.0,45.2271,45.4128,45.168,45.2862,106592.0
2022-02-10 11:10:00,53.66,53.72,53.4,53.45,109560.0,45.2862,45.3368,45.0667,45.1089,109560.0
2022-02-10 11:20:00,53.46,53.64,53.41,53.55,100774.0,45.1174,45.2693,45.0752,45.1933,100774.0
2022-02-10 11:30:00,53.54,53.74,53.49,53.65,90378.0,45.1849,45.3537,45.1427,45.2777,90378.0
2022-02-10 11:40:00,53.64,53.95,53.6,53.86,145141.0,45.2693,45.5309,45.2355,45.455,145141.0
2022-02-10 11:50:00,53.87,53.89,53.69,53.88,122899.0,45.4634,45.4803,45.3115,45.4718,122899.0
2022-02-10 12:00:00,53.89,53.89,53.63,53.75,72474.0,45.4803,45.4803,45.2609,45.3621,72474.0
2022-02-10 12:10:00,53.75,53.82,53.57,53.67,78148.0,45.3621,45.4212,45.2102,45.2946,78148.0
2022-02-10 12:20:00,53.66,53.75,53.58,53.73,69888.0,45.2862,45.3621,45.2187,45.3452,69888.0
2022-02-10 12:30:00,53.73,53.78,53.56,53.63,88664.0,45.3452,45.3874,45.2018,45.2609,88664.0
2022-02-10 12:40:00,53.63,53.63,53.23,53.4,224723.0,45.2609,45.2609,44.9233,45.0667,224723.0
2022-02-10 12:50:00,53.39,53.45,53.29,53.32,131945.0,45.0583,45.1089,44.9739,44.9992,131945.0
2022-02-10 13:00:00,53.3,53.42,53.19,53.33,103119.0,44.9824,45.0836,44.8895,45.0077,103119.0
2022-02-10 13:10:00,53.33,53.41,52.78,52.79,124412.0,45.0077,45.0752,44.5435,44.5519,124412.0
2022-02-10 13:20:00,52.79,53.08,52.79,52.84,100183.0,44.5519,44.7967,44.5519,44.5941,100183.0
2022-02-10 13:30:00,52.83,52.87,52.35,52.44,139044.0,44.5857,44.6195,44.1806,44.2566,139044.0
2022-02-10 13:40:00,52.45,52.66,52.44,52.51,207419.0,44.265,44.4422,44.2566,44.3156,207419.0
2022-02-10 13:50:00,52.52,52.66,52.48,52.66,82427.0,44.3241,44.4422,44.2903,44.4422,82427.0
2022-02-10 14:00:00,52.67,52.67,52.28,52.5,131569.0,44.4507,44.4507,44.1215,44.3072,131569.0
2022-02-10 14:10:00,52.5,52.61,52.32,52.35,113682.0,44.3072,44.4,44.1553,44.1806,113682.0
2022-02-10 14:20:00,52.36,52.71,52.36,52.67,173054.0,44.189,44.4844,44.189,44.4507,173054.0
2022-02-10 14:30:00,52.66,52.75,52.55,52.61,168284.0,44.4422,44.5182,44.3494,44.4,168284.0
2022-02-10 14:40:00,52.61,52.72,52.55,52.6,107328.0,44.4,44.4929,44.3494,44.3916,107328.0
2022-02-10 14:50:00,52.6,52.63,52.32,52.4,123129.0,44.3916,44.4169,44.1553,44.2228,123129.0
2022-02-10 15:00:00,52.4,52.62,52.24,52.58,162103.0,44.2228,44.4085,44.0878,44.3747,162103.0
2022-02-10 15:10:00,52.58,52.7,52.42,52.48,135471.0,44.3747,44.476,44.2397,44.2903,135471.0
2022-02-10 15:20:00,52.5,52.61,52.28,52.28,129775.0,44.3072,44.4,44.1215,44.1215,129775.0
2022-02-10 15:30:00,52.26,52.3,52.08,52.18,230337.0,44.1046,44.1384,43.9527,44.0371,230337.0
2022-02-10 15:40:00,52.18,52.21,51.86,51.97,299166.0,44.0371,44.0624,43.7671,43.8599,299166.0
2022-02-10 15:50:00,51.96,52.33,51.85,52.22,653784.0,43.8515,44.1637,43.7586,44.0709,653784.0
2022-02-11 09:30:00,52.64,53.1,52.14,52.67,434645.0,44.4253,44.8136,44.0034,44.4507,434645.0
2022-02-11 09:40:00,52.7,52.9,52.56,52.8,285985.0,44.476,44.6448,44.3578,44.5604,285985.0
2022-02-11 09:50:00,52.82,53.19,52.76,53.0,201015.0,44.5773,44.8895,44.5266,44.7292,201015.0
2022-02-11 10:00:00,53.03,53.44,52.99,53.32,184183.0,44.7545,45.1005,44.7207,44.9992,184183.0
2022-02-11 10:10:00,53.31,53.61,53.18,53.54,230049.0,44.9908,45.244,44.8811,45.1849,230049.0
2022-02-11 10:20:00,53.54,53.75,53.54,53.63,195764.0,45.1849,45.3621,45.1849,45.2609,195764.0
2022-02-11 10:30:00,53.65,53.75,53.42,53.63,198734.0,45.2777,45.3621,45.0836,45.2609,198734.0
2022-02-11 10:40:00,53.63,53.78,53.58,53.63,165457.0,45.2609,45.3874,45.2187,45.2609,165457.0
2022-02-11 10:50:00,53.63,53.76,53.48,53.52,236413.0,45.2609,45.3706,45.1343,45.168,236413.0
2022-02-11 11:00:00,53.52,53.9,53.47,53.63,158222.0,45.168,45.4887,45.1258,45.2609,158222.0
2022-02-11 11:10:00,53.62,53.62,53.29,53.48,112083.0,45.2524,45.2524,44.9739,45.1343,112083.0
2022-02-11 11:20:00,53.5,53.83,53.47,53.54,107782.0,45.1511,45.4296,45.1258,45.1849,107782.0
2022-02-11 11:30:00,53.55,53.67,53.32,53.33,98812.0,45.1933,45.2946,44.9992,45.0077,98812.0
2022-02-11 11:40:00,53.34,53.44,53.18,53.38,98888.0,45.0161,45.1005,44.8811,45.0499,98888.0
2022-02-11 11:50:00,53.38,53.43,53.24,53.38,88359.0,45.0499,45.0921,44.9317,45.0499,88359.0
2022-02-11 12:00:00,53.36,53.45,53.25,53.38,87134.0,45.033,45.1089,44.9402,45.0499,87134.0
2022-02-11 12:10:00,53.38,53.49,53.33,53.41,110106.0,45.0499,45.1427,45.0077,45.0752,110106.0
2022-02-11 12:20:00,53.42,53.53,53.34,53.52,68435.0,45.0836,45.1765,45.0161,45.168,68435.0
2022-02-11 12:30:00,53.52,53.61,53.48,53.56,90553.0,45.168,45.244,45.1343,45.2018,90553.0
2022-02-11 12:40:00,53.57,53.63,53.37,53.39,74355.0,45.2102,45.2609,45.0414,45.0583,74355.0
2022-02-11 12:50:00,53.4,53.43,53.17,53.39,77395.0,45.0667,45.0921,44.8726,45.0583,77395.0
2022-02-11 13:00:00,53.4,53.57,53.33,53.5,53424.0,45.0667,45.2102,45.0077,45.1511,53424.0
2022-02-11 13:10:00,53.52,53.52,53.15,53.33,68022.0,45.168,45.168,44.8558,45.0077,68022.0
2022-02-11 13:20:00,53.34,53.39,53.15,53.17,85126.0,45.0161,45.0583,44.8558,44.8726,85126.0
2022-02-11 13:30:00,53.16,53.59,52.98,53.34,226446.0,44.8642,45.2271,44.7123,45.0161,226446.0
2022-02-11 13:40:00,53.34,53.46,53.09,53.45,195751.0,45.0161,45.1174,44.8051,45.1089,195751.0
2022-02-11 13:50:00,53.48,53.95,53.3,53.94,257434.0,45.1343,45.5309,44.9824,45.5225,257434.0
2022-02-11 14:00:00,53.93,54.13,53.37,53.76,269445.0,45.514,45.6828,45.0414,45.3706,269445.0
2022-02-11 14:10:00,53.78,53.88,53.46,53.64,210467.0,45.3874,45.4718,45.1174,45.2693,210467.0
2022-02-11 14:20:00,53.64,53.78,53.36,53.36,164561.0,45.2693,45.3874,45.033,45.033,164561.0
2022-02-11 14:30:00,53.39,53.59,53.23,53.38,204707.0,45.0583,45.2271,44.9233,45.0499,204707.0
2022-02-11 14:40:00,53.41,53.5,53.17,53.24,175532.0,45.0752,45.1511,44.8726,44.9317,175532.0
2022-02-11 14:50:00,53.25,53.39,53.1,53.31,208217.0,44.9402,45.0583,44.8136,44.9908,208217.0
2022-02-11 15:00:00,53.29,53.68,53.24,53.62,307459.0,44.9739,45.303,44.9317,45.2524,307459.0
2022-02-11 15:10:00,53.63,53.69,53.46,53.56,248826.0,45.2609,45.3115,45.1174,45.2018,248826.0
2022-02-11 15:20:00,53.56,53.91,53.5,53.9,226996.0,45.2018,45.4972,45.1511,45.4887,226996.0
2022-02-11 15:30:00,53.89,53.94,53.66,53.8,421969.0,45.4803,45.5225,45.2862,45.4043,421969.0
2022-02-11 15:40:00,53.8,53.97,53.65,53.96,664415.0,45.4043,45.5478,45.2777,45.5394,664415.0
2022-02-11 15:50:00,53.96,54.15,53.91,54.12,878287.0,45.5394,45.6997,45.4972,45.6744,878287.0
2022-02-14 09:30:00,53.83,53.86,52.04,52.07,821801.0,45.4296,45.455,43.919,43.9443,821801.0
2022-02-14 09:40:00,52.08,52.49,51.96,52.02,391095.0,43.9527,44.2988,43.8515,43.9021,391095.0
2022-02-14 09:50:00,52.03,52.68,51.99,52.56,274854.0,43.9105,44.4591,43.8768,44.3578,274854.0
2022-02-14 10:00:00,52.55,52.83,52.14,52.8,336349.0,44.3494,44.5857,44.0034,44.5604,336349.0
2022-02-14 10:10:00,52.8,52.91,52.15,52.36,350170.0,44.5604,44.6532,44.0118,44.189,350170.0
2022-02-14 10:20:00,52.35,52.36,52.01,52.14,199391.0,44.1806,44.189,43.8937,44.0034,199391.0
2022-02-14 10:30:00,52.17,52.2,51.66,51.87,334665.0,44.0287,44.054,43.5983,43.7755,334665.0
2022-02-14 10:40:00,51.87,52.01,51.64,51.72,212518.0,43.7755,43.8937,43.5814,43.6489,212518.0
2022-02-14 10:50:00,51.73,51.85,51.56,51.59,214842.0,43.6574,43.7586,43.5139,43.5392,214842.0
2022-02-14 11:00:00,51.6,51.87,51.52,51.76,251123.0,43.5476,43.7755,43.4801,43.6827,251123.0
2022-02-14 11:10:00,51.78,52.05,51.65,52.05,204669.0,43.6996,43.9274,43.5898,43.9274,204669.0
2022-02-14 11:20:00,52.04,52.24,51.99,52.09,185734.0,43.919,44.0878,43.8768,43.9612,185734.0
2022-02-14 11:30:00,52.09,52.28,52.08,52.12,165999.0,43.9612,44.1215,43.9527,43.9865,165999.0
2022-02-14 11:40:00,52.13,52.37,52.11,52.36,142948.0,43.9949,44.1975,43.9781,44.189,142948.0
2022-02-14 11:50:00,52.37,52.55,52.26,52.51,230766.0,44.1975,44.3494,44.1046,44.3156,230766.0
2022-02-14 12:00:00,52.51,52.57,52.13,52.16,160197.0,44.3156,44.3663,43.9949,44.0203,160197.0
2022-02-14 12:10:00,52.15,52.16,51.88,51.88,253046.0,44.0118,44.0203,43.7839,43.7839,253046.0
2022-02-14 12:20:00,51.88,52.01,51.81,51.98,137828.0,43.7839,43.8937,43.7249,43.8683,137828.0
2022-02-14 12:30:00,51.97,52.11,51.78,52.0,241808.0,43.8599,43.9781,43.6996,43.8852,241808.0
2022-02-14 12:40:00,52.0,52.06,51.92,52.01,118551.0,43.8852,43.9359,43.8177,43.8937,118551.0
2022-02-14 12:50:00,52.0,52.25,51.98,52.08,199747.0,43.8852,44.0962,43.8683,43.9527,199747.0
2022-02-14 13:00:00,52.09,52.36,52.02,52.36,93249.0,43.9612,44.189,43.9021,44.189,93249.0
2022-02-14 13:10:00,52.36,52.38,52.04,52.11,92238.0,44.189,44.2059,43.919,43.9781,92238.0
2022-02-14 13:20:00,52.12,52.18,51.97,52.02,110726.0,43.9865,44.0371,43.8599,43.9021,110726.0
2022-02-14 13:30:00,52.02,52.04,51.87,51.93,108846.0,43.9021,43.919,43.7755,43.8261,108846.0
2022-02-14 13:40:00,51.94,51.95,51.76,51.83,103070.0,43.8346,43.843,43.6827,43.7417,103070.0
2022-02-14 13:50:00,51.81,52.27,51.63,52.27,190098.0,43.7249,44.1131,43.573,44.1131,190098.0
2022-02-14 14:00:00,52.26,53.07,52.26,52.97,269283.0,44.1046,44.7882,44.1046,44.7038,269283.0
2022-02-14 14:10:00,52.98,53.08,52.45,52.47,230189.0,44.7123,44.7967,44.265,44.2819,230189.0
2022-02-14 14:20:00,52.5,52.87,52.5,52.57,205013.0,44.3072,44.6195,44.3072,44.3663,205013.0
2022-02-14 14:30:00,52.55,52.66,52.31,52.38,197944.0,44.3494,44.4422,44.1468,44.2059,197944.0
2022-02-14 14:40:00,52.4,52.55,51.86,51.9,199797.0,44.2228,44.3494,43.7671,43.8008,199797.0
2022-02-14 14:50:00,51.89,52.17,51.88,52.13,155999.0,43.7924,44.0287,43.7839,43.9949,155999.0
2022-02-14 15:00:00,52.12,52.13,51.84,52.04,153593.0,43.9865,43.9949,43.7502,43.919,153593.0
2022-02-14 15:10:00,52.02,52.08,51.87,51.92,128963.0,43.9021,43.9527,43.7755,43.8177,128963.0
2022-02-14 15:20:00,51.91,52.2,51.83,51.88,169465.0,43.8093,44.054,43.7417,43.7839,169465.0
2022-02-14 15:30:00,51.89,52.11,51.84,52.07,236377.0,43.7924,43.9781,43.7502,43.9443,236377.0
2022-02-14 15:40:00,52.08,52.21,51.92,52.1,299620.0,43.9527,44.0624,43.8177,43.9696,299620.0
2022-02-14 15:50:00,52.1,52.32,51.9,52.26,714784.0,43.9696,44.1553,43.8008,44.1046,714784.0
2022-02-15 09:30:00,50.89,50.89,50.05,50.73,807297.0,42.9484,42.9484,42.2395,42.8134,807297.0
2022-02-15 09:40:00,50.71,51.14,50.64,51.04,391379.0,42.7965,43.1594,42.7375,43.075,391379.0
2022-02-15 09:50:00,51.01,51.07,50.07,50.17,421370.0,43.0497,43.1003,42.2564,42.3408,421370.0
2022-02-15 10:00:00,50.17,50.74,50.07,50.55,309557.0,42.3408,42.8218,42.2564,42.6615,309557.0
2022-02-15 10:10:00,50.56,50.63,50.12,50.39,222510.0,42.6699,42.729,42.2986,42.5265,222510.0
2022-02-15 10:20:00,50.42,50.94,50.25,50.91,232682.0,42.5518,42.9906,42.4083,42.9653,232682.0
2022-02-15 10:30:00,50.91,51.29,50.8,50.99,277118.0,42.9653,43.286,42.8725,43.0328,277118.0
2022-02-15 10:40:00,51.0,51.05,50.73,50.73,146337.0,43.0413,43.0835,42.8134,42.8134,146337.0
2022-02-15 10:50:00,50.74,51.01,50.62,50.95,139475.0,42.8218,43.0497,42.7206,42.9991,139475.0
2022-02-15 11:00:00,50.96,51.17,50.9,51.07,176469.0,43.0075,43.1847,42.9569,43.1003,176469.0
2022-02-15 11:10:00,51.06,51.14,50.95,51.11,148431.0,43.0919,43.1594,42.9991,43.1341,148431.0
2022-02-15 11:20:00,51.11,51.4,51.07,51.23,123471.0,43.1341,43.3789,43.1003,43.2354,123471.0
2022-02-15 11:30:00,51.23,51.4,51.17,51.32,175268.0,43.2354,43.3789,43.1847,43.3113,175268.0
2022-02-15 11:40:00,51.31,51.31,50.83,50.95,155246.0,43.3029,43.3029,42.8978,42.9991,155246.0
2022-02-15 11:50:00,50.95,51.16,50.91,51.13,72227.0,42.9991,43.1763,42.9653,43.151,72227.0
2022-02-15 12:00:00,51.16,51.34,51.15,51.26,105789.0,43.1763,43.3282,43.1679,43.2607,105789.0
2022-02-15 12:10:00,51.26,51.27,50.94,50.95,230931.0,43.2607,43.2691,42.9906,42.9991,230931.0
2022-02-15 12:20:00,50.96,51.17,50.96,51.0,304661.0,43.0075,43.1847,43.0075,43.0413,304661.0
2022-02-15 12:30:00,50.99,51.22,50.93,51.02,288093.0,43.0328,43.2269,42.9822,43.0582,288093.0
2022-02-15 12:40:00,51.02,51.06,50.88,50.88,136297.0,43.0582,43.0919,42.94,42.94,136297.0
2022-02-15 12:50:00,50.88,50.93,50.73,50.88,129962.0,42.94,42.9822,42.8134,42.94,129962.0
2022-02-15 13:00:00,50.88,50.94,50.78,50.9,99170.0,42.94,42.9906,42.8556,42.9569,99170.0
2022-02-15 13:10:00,50.89,51.12,50.83,51.11,182564.0,42.9484,43.1425,42.8978,43.1341,182564.0
2022-02-15 13:20:00,51.11,51.25,51.06,51.22,108584.0,43.1341,43.2523,43.0919,43.2269,108584.0
2022-02-15 13:30:00,51.22,51.36,51.2,51.22,121822.0,43.2269,43.3451,43.2101,43.2269,121822.0
2022-02-15 13:40:00,51.22,51.28,51.15,51.24,133349.0,43.2269,43.2776,43.1679,43.2438,133349.0
2022-02-15 13:50:00,51.24,51.46,51.23,51.45,179287.0,43.2438,43.4295,43.2354,43.421,179287.0
2022-02-15 14:00:00,51.45,51.52,51.35,51.41,146967.0,43.421,43.4801,43.3367,43.3873,146967.0
2022-02-15 14:10:00,51.41,51.63,51.33,51.59,120343.0,43.3873,43.573,43.3198,43.5392,120343.0
2022-02-15 14:20:00,51.59,51.65,51.46,51.53,104498.0,43.5392,43.5898,43.4295,43.4886,104498.0
2022-02-15 14:30:00,51.54,51.57,51.24,51.26,120651.0,43.497,43.5223,43.2438,43.2607,120651.0
2022-02-15 14:40:00,51.29,51.37,51.24,51.3,135545.0,43.286,43.3535,43.2438,43.2945,135545.0
2022-02-15 14:50:00,51.3,51.46,51.24,51.43,115873.0,43.2945,43.4295,43.2438,43.4042,115873.0
2022-02-15 15:00:00,51.42,51.54,51.41,51.45,132636.0,43.3957,43.497,43.3873,43.421,132636.0
2022-02-15 15:10:00,51.45,51.74,51.44,51.72,179115.0,43.421,43.6658,43.4126,43.6489,179115.0
2022-02-15 15:20:00,51.72,51.79,51.48,51.54,193662.0,43.6489,43.708,43.4464,43.497,193662.0
2022-02-15 15:30:00,51.54,51.69,51.29,51.33,323268.0,43.497,43.6236,43.286,43.3198,323268.0
2022-02-15 15:40:00,51.31,51.46,51.2,51.36,274974.0,43.3029,43.4295,43.2101,43.3451,274974.0
2022-02-15 15:50:00,51.35,51.59,51.33,51.4,577648.0,43.3367,43.5392,43.3198,43.3789,577648.0
2022-02-16 09:30:00,52.22,54.72,52.07,54.36,1717934.0,44.0709,46.1808,43.9443,45.8769,1717934.0
2022-02-16 09:40:00,54.37,55.44,54.33,54.49,1197105.0,45.8854,46.7884,45.8516,45.9866,1197105.0
2022-02-16 09:50:00,54.48,54.49,53.51,54.23,784874.0,45.9782,45.9866,45.1596,45.7672,784874.0
2022-02-16 10:00:00,54.18,54.87,54.06,54.73,516753.0,45.725,46.3073,45.6237,46.1892,516753.0
2022-02-16 10:10:00,54.71,55.44,54.51,55.35,623754.0,46.1723,46.7884,46.0035,46.7124,623754.0
2022-02-16 10:20:00,55.37,55.59,55.14,55.44,643001.0,46.7293,46.915,46.5352,46.7884,643001.0
2022-02-16 10:30:00,55.41,55.7,55.13,55.5,572974.0,46.7631,47.0078,46.5268,46.839,572974.0
2022-02-16 10:40:00,55.48,55.68,54.97,55.07,503199.0,46.8222,46.9909,46.3917,46.4761,503199.0
2022-02-16 10:50:00,55.1,55.35,54.8,54.86,409969.0,46.5015,46.7124,46.2483,46.2989,409969.0
2022-02-16 11:00:00,54.85,54.92,54.43,54.46,651000.0,46.2905,46.3495,45.936,45.9613,651000.0
2022-02-16 11:10:00,54.46,54.46,53.93,54.04,490395.0,45.9613,45.9613,45.514,45.6069,490395.0
2022-02-16 11:20:00,54.04,54.55,54.02,54.39,371513.0,45.6069,46.0373,45.59,45.9023,371513.0
2022-02-16 11:30:00,54.39,54.59,54.34,54.38,198104.0,45.9023,46.071,45.8601,45.8938,198104.0
2022-02-16 11:40:00,54.35,54.4,54.11,54.22,219499.0,45.8685,45.9107,45.6659,45.7588,219499.0
2022-02-16 11:50:00,54.22,54.62,54.19,54.54,193099.0,45.7588,46.0964,45.7335,46.0288,193099.0
2022-02-16 12:00:00,54.54,54.69,54.49,54.64,203657.0,46.0288,46.1554,45.9866,46.1132,203657.0
2022-02-16 12:10:00,54.65,54.9,54.6,54.67,316516.0,46.1217,46.3327,46.0795,46.1386,316516.0
2022-02-16 12:20:00,54.67,54.9,54.57,54.6,151946.0,46.1386,46.3327,46.0542,46.0795,151946.0
2022-02-16 12:30:00,54.61,54.65,54.47,54.62,176501.0,46.0879,46.1217,45.9698,46.0964,176501.0
2022-02-16 12:40:00,54.63,54.99,54.61,54.86,786508.0,46.1048,46.4086,46.0879,46.2989,786508.0
2022-02-16 12:50:00,54.87,55.25,54.87,55.2,286341.0,46.3073,46.628,46.3073,46.5858,286341.0
2022-02-16 13:00:00,55.19,55.43,55.08,55.21,342581.0,46.5774,46.78,46.4846,46.5943,342581.0
2022-02-16 13:10:00,55.2,55.42,55.2,55.38,181501.0,46.5858,46.7715,46.5858,46.7378,181501.0
2022-02-16 13:20:00,55.4,55.5,55.24,55.38,175028.0,46.7546,46.839,46.6196,46.7378,175028.0
2022-02-16 13:30:00,55.39,55.47,55.31,55.39,200142.0,46.7462,46.8137,46.6787,46.7462,200142.0
2022-02-16 13:40:00,55.37,55.38,55.18,55.22,195996.0,46.7293,46.7378,46.569,46.6027,195996.0
2022-02-16 13:50:00,55.22,55.3,55.1,55.26,116822.0,46.6027,46.6702,46.5015,46.6365,116822.0
2022-02-16 14:00:00,55.28,55.43,54.94,55.21,285012.0,46.6534,46.78,46.3664,46.5943,285012.0
2022-02-16 14:10:00,55.18,55.25,54.98,55.19,164020.0,46.569,46.628,46.4002,46.5774,164020.0
2022-02-16 14:20:00,55.18,55.63,55.17,55.61,278134.0,46.569,46.9487,46.5605,46.9319,278134.0
2022-02-16 14:30:00,55.61,55.65,55.37,55.48,217708.0,46.9319,46.9656,46.7293,46.8222,217708.0
2022-02-16 14:40:00,55.48,55.57,55.29,55.33,141885.0,46.8222,46.8981,46.6618,46.6956,141885.0
2022-02-16 14:50:00,55.33,55.36,54.88,54.95,226855.0,46.6956,46.7209,46.3158,46.3749,226855.0
2022-02-16 15:00:00,54.95,55.02,54.6,54.78,240206.0,46.3749,46.4339,46.0795,46.2314,240206.0
2022-02-16 15:10:00,54.79,54.8,54.13,54.15,283919.0,46.2398,46.2483,45.6828,45.6997,283919.0
2022-02-16 15:20:00,54.14,54.15,53.41,53.48,459977.0,45.6913,45.6997,45.0752,45.1343,459977.0
2022-02-16 15:30:00,53.44,53.65,53.17,53.54,551808.0,45.1005,45.2777,44.8726,45.1849,551808.0
2022-02-16 15:40:00,53.53,54.01,53.44,53.96,646377.0,45.1765,45.5816,45.1005,45.5394,646377.0
2022-02-16 15:50:00,53.97,54.13,53.58,53.86,992291.0,45.5478,45.6828,45.2187,45.455,992291.0
2022-02-17 09:30:00,54.31,54.99,54.05,54.5,1086117.0,45.8347,46.4086,45.6153,45.9951,1086117.0
2022-02-17 09:40:00,54.51,56.42,54.51,55.91,1310127.0,46.0035,47.6155,46.0035,47.1851,1310127.0
2022-02-17 09:50:00,55.94,56.33,55.0,55.2,731600.0,47.2104,47.5395,46.4171,46.5858,731600.0
2022-02-17 10:00:00,55.2,55.2,54.55,54.74,701175.0,46.5858,46.5858,46.0373,46.1976,701175.0
2022-02-17 10:10:00,54.72,55.48,54.72,55.45,611989.0,46.1808,46.8222,46.1808,46.7968,611989.0
2022-02-17 10:20:00,55.43,55.46,54.94,55.14,690934.0,46.78,46.8053,46.3664,46.5352,690934.0
2022-02-17 10:30:00,55.11,55.14,54.63,54.95,441112.0,46.5099,46.5352,46.1048,46.3749,441112.0
2022-02-17 10:40:00,54.94,55.06,54.72,55.04,321268.0,46.3664,46.4677,46.1808,46.4508,321268.0
2022-02-17 10:50:00,55.03,55.17,54.68,55.17,389166.0,46.4424,46.5605,46.147,46.5605,389166.0
2022-02-17 11:00:00,55.17,55.57,54.99,55.33,372917.0,46.5605,46.8981,46.4086,46.6956,372917.0
2022-02-17 11:10:00,55.33,55.98,55.24,55.84,350342.0,46.6956,47.2441,46.6196,47.126,350342.0
2022-02-17 11:20:00,55.82,55.98,55.7,55.81,279434.0,47.1091,47.2441,47.0078,47.1007,279434.0
2022-02-17 11:30:00,55.79,56.15,55.69,55.78,357321.0,47.0838,47.3876,46.9994,47.0753,357321.0
2022-02-17 11:40:00,55.78,55.78,55.33,55.72,204656.0,47.0753,47.0753,46.6956,47.0247,204656.0
2022-02-17 11:50:00,55.71,56.01,55.66,55.87,166086.0,47.0163,47.2694,46.9741,47.1513,166086.0
2022-02-17 12:00:00,55.89,55.93,55.65,55.85,164979.0,47.1682,47.2019,46.9656,47.1344,164979.0
2022-02-17 12:10:00,55.86,56.05,55.83,55.98,230400.0,47.1429,47.3032,47.1175,47.2441,230400.0
2022-02-17 12:20:00,55.98,56.07,55.86,56.02,190564.0,47.2441,47.3201,47.1429,47.2779,190564.0
2022-02-17 12:30:00,56.02,56.24,55.89,56.12,223870.0,47.2779,47.4636,47.1682,47.3623,223870.0
2022-02-17 12:40:00,56.11,56.15,55.78,55.84,247916.0,47.3538,47.3876,47.0753,47.126,247916.0
2022-02-17 12:50:00,55.82,55.91,55.77,55.85,293009.0,47.1091,47.1851,47.0669,47.1344,293009.0
2022-02-17 13:00:00,55.84,55.9,55.39,55.44,245810.0,47.126,47.1766,46.7462,46.7884,245810.0
2022-02-17 13:10:00,55.44,55.75,55.34,55.62,145189.0,46.7884,47.05,46.704,46.9403,145189.0
2022-02-17 13:20:00,55.62,55.64,55.13,55.17,194778.0,46.9403,46.9572,46.5268,46.5605,194778.0
2022-02-17 13:30:00,55.18,55.19,54.97,55.04,243900.0,46.569,46.5774,46.3917,46.4508,243900.0
2022-02-17 13:40:00,55.05,55.06,54.87,54.95,214324.0,46.4593,46.4677,46.3073,46.3749,214324.0
2022-02-17 13:50:00,54.95,55.11,54.9,55.08,115446.0,46.3749,46.5099,46.3327,46.4846,115446.0
2022-02-17 14:00:00,55.08,55.19,54.99,55.0,190346.0,46.4846,46.5774,46.4086,46.4171,190346.0
2022-02-17 14:10:00,55.01,55.13,54.74,55.04,224086.0,46.4255,46.5268,46.1976,46.4508,224086.0
2022-02-17 14:20:00,55.03,55.19,54.85,55.14,163253.0,46.4424,46.5774,46.2905,46.5352,163253.0
2022-02-17 14:30:00,55.16,55.27,55.08,55.2,255755.0,46.5521,46.6449,46.4846,46.5858,255755.0
2022-02-17 14:40:00,55.2,55.39,55.17,55.36,155482.0,46.5858,46.7462,46.5605,46.7209,155482.0
2022-02-17 14:50:00,55.36,55.38,55.18,55.26,137066.0,46.7209,46.7378,46.569,46.6365,137066.0
2022-02-17 15:00:00,55.26,55.3,55.11,55.18,161734.0,46.6365,46.6702,46.5099,46.569,161734.0
2022-02-17 15:10:00,55.19,55.3,55.02,55.1,159667.0,46.5774,46.6702,46.4339,46.5015,159667.0
2022-02-17 15:20:00,55.11,55.44,55.1,55.37,148371.0,46.5099,46.7884,46.5015,46.7293,148371.0
2022-02-17 15:30:00,55.37,55.51,55.35,55.44,301264.0,46.7293,46.8475,46.7124,46.7884,301264.0
2022-02-17 15:40:00,55.45,55.5,55.37,55.41,380062.0,46.7968,46.839,46.7293,46.7631,380062.0
2022-02-17 15:50:00,55.42,55.42,55.18,55.25,841921.0,46.7715,46.7715,46.569,46.628,841921.0
2022-02-18 09:30:00,54.25,54.63,54.05,54.53,689958.0,45.7841,46.1048,45.6153,46.0204,689958.0
2022-02-18 09:40:00,54.52,54.71,53.81,54.4,583567.0,46.012,46.1723,45.4128,45.9107,583567.0
2022-02-18 09:50:00,54.4,54.92,54.36,54.79,280946.0,45.9107,46.3495,45.8769,46.2398,280946.0
2022-02-18 10:00:00,54.8,54.9,54.54,54.86,196348.0,46.2483,46.3327,46.0288,46.2989,196348.0
2022-02-18 10:10:00,54.85,55.21,54.82,54.94,275210.0,46.2905,46.5943,46.2651,46.3664,275210.0
2022-02-18 10:20:00,54.9,54.98,54.57,54.74,199764.0,46.3327,46.4002,46.0542,46.1976,199764.0
2022-02-18 10:30:00,54.74,55.17,54.57,55.05,239980.0,46.1976,46.5605,46.0542,46.4593,239980.0
2022-02-18 10:40:00,55.05,55.05,54.82,54.98,154239.0,46.4593,46.4593,46.2651,46.4002,154239.0
2022-02-18 10:50:00,54.98,55.05,54.59,54.6,196654.0,46.4002,46.4593,46.071,46.0795,196654.0
2022-02-18 11:00:00,54.61,54.76,54.4,54.69,246803.0,46.0879,46.2145,45.9107,46.1554,246803.0
2022-02-18 11:10:00,54.72,55.1,54.69,54.94,284376.0,46.1808,46.5015,46.1554,46.3664,284376.0
2022-02-18 11:20:00,54.96,55.15,54.75,54.78,197159.0,46.3833,46.5437,46.2061,46.2314,197159.0
2022-02-18 11:30:00,54.78,54.79,54.48,54.6,153596.0,46.2314,46.2398,45.9782,46.0795,153596.0
2022-02-18 11:40:00,54.59,54.59,54.15,54.36,196630.0,46.071,46.071,45.6997,45.8769,196630.0
2022-02-18 11:50:00,54.34,54.39,53.8,53.85,240544.0,45.8601,45.9023,45.4043,45.4465,240544.0
2022-02-18 12:00:00,53.85,53.98,53.73,53.81,144659.0,45.4465,45.5562,45.3452,45.4128,144659.0
2022-02-18 12:10:00,53.77,54.06,53.67,53.98,186894.0,45.379,45.6237,45.2946,45.5562,186894.0
2022-02-18 12:20:00,53.98,54.34,53.95,54.16,270411.0,45.5562,45.8601,45.5309,45.7081,270411.0
2022-02-18 12:30:00,54.12,54.53,54.02,54.31,481591.0,45.6744,46.0204,45.59,45.8347,481591.0
2022-02-18 12:40:00,54.34,54.68,54.34,54.38,224305.0,45.8601,46.147,45.8601,45.8938,224305.0
2022-02-18 12:50:00,54.38,54.93,54.35,54.71,333744.0,45.8938,46.358,45.8685,46.1723,333744.0
2022-02-18 13:00:00,54.72,54.73,54.48,54.7,108564.0,46.1808,46.1892,45.9782,46.1639,108564.0
2022-02-18 13:10:00,54.71,54.71,54.43,54.49,101273.0,46.1723,46.1723,45.936,45.9866,101273.0
2022-02-18 13:20:00,54.48,54.87,54.48,54.82,114904.0,45.9782,46.3073,45.9782,46.2651,114904.0
2022-02-18 13:30:00,54.8,54.86,54.72,54.77,98222.0,46.2483,46.2989,46.1808,46.223,98222.0
2022-02-18 13:40:00,54.77,55.07,54.77,55.06,175453.0,46.223,46.4761,46.223,46.4677,175453.0
2022-02-18 13:50:00,55.05,55.16,54.95,54.96,206859.0,46.4593,46.5521,46.3749,46.3833,206859.0
2022-02-18 14:00:00,54.95,54.97,54.77,54.83,164007.0,46.3749,46.3917,46.223,46.2736,164007.0
2022-02-18 14:10:00,54.82,54.96,54.73,54.96,112031.0,46.2651,46.3833,46.1892,46.3833,112031.0
2022-02-18 14:20:00,54.96,55.15,54.85,55.14,137372.0,46.3833,46.5437,46.2905,46.5352,137372.0
2022-02-18 14:30:00,55.13,55.16,54.88,54.93,172754.0,46.5268,46.5521,46.3158,46.358,172754.0
2022-02-18 14:40:00,54.92,54.95,54.78,54.78,87020.0,46.3495,46.3749,46.2314,46.2314,87020.0
2022-02-18 14:50:00,54.79,55.07,54.74,55.06,119595.0,46.2398,46.4761,46.1976,46.4677,119595.0
2022-02-18 15:00:00,55.07,55.1,54.81,54.89,135441.0,46.4761,46.5015,46.2567,46.3242,135441.0
2022-02-18 15:10:00,54.9,55.03,54.82,54.94,112652.0,46.3327,46.4424,46.2651,46.3664,112652.0
2022-02-18 15:20:00,54.94,54.98,54.61,54.61,116609.0,46.3664,46.4002,46.0879,46.0879,116609.0
2022-02-18 15:30:00,54.61,54.64,54.4,54.63,212735.0,46.0879,46.1132,45.9107,46.1048,212735.0
2022-02-18 15:40:00,54.62,54.9,54.61,54.86,324736.0,46.0964,46.3327,46.0879,46.2989,324736.0
2022-02-18 15:50:00,54.85,54.87,54.6,54.78,667301.0,46.2905,46.3073,46.0795,46.2314,667301.0
2022-02-22 09:30:00,58.03,58.03,55.24,55.28,1257478.0,48.9742,48.9742,46.6196,46.6534,1257478.0
2022-02-22 09:40:00,55.3,55.49,54.61,54.82,804014.0,46.6702,46.8306,46.0879,46.2651,804014.0
2022-02-22 09:50:00,54.83,54.89,54.03,54.23,714697.0,46.2736,46.3242,45.5984,45.7672,714697.0
2022-02-22 10:00:00,54.23,54.24,53.48,53.91,653372.0,45.7672,45.7757,45.1343,45.4972,653372.0
2022-02-22 10:10:00,53.9,54.1,53.43,54.07,468500.0,45.4887,45.6575,45.0921,45.6322,468500.0
2022-02-22 10:20:00,54.05,54.1,53.69,53.74,344234.0,45.6153,45.6575,45.3115,45.3537,344234.0
2022-02-22 10:30:00,53.74,54.15,53.64,54.08,316413.0,45.3537,45.6997,45.2693,45.6406,316413.0
2022-02-22 10:40:00,54.08,54.13,53.65,53.99,366074.0,45.6406,45.6828,45.2777,45.5647,366074.0
2022-02-22 10:50:00,53.98,54.09,53.76,53.82,271151.0,45.5562,45.6491,45.3706,45.4212,271151.0
2022-02-22 11:00:00,53.82,53.89,53.46,53.55,301536.0,45.4212,45.4803,45.1174,45.1933,301536.0
2022-02-22 11:10:00,53.55,53.92,53.48,53.64,270144.0,45.1933,45.5056,45.1343,45.2693,270144.0
2022-02-22 11:20:00,53.64,53.76,53.53,53.67,297416.0,45.2693,45.3706,45.1765,45.2946,297416.0
2022-02-22 11:30:00,53.69,54.03,53.68,53.89,247341.0,45.3115,45.5984,45.303,45.4803,247341.0
2022-02-22 11:40:00,53.91,54.07,53.7,53.81,209109.0,45.4972,45.6322,45.3199,45.4128,209109.0
2022-02-22 11:50:00,53.81,53.93,53.1,53.12,408734.0,45.4128,45.514,44.8136,44.8304,408734.0
2022-02-22 12:00:00,53.1,53.12,52.65,52.74,580092.0,44.8136,44.8304,44.4338,44.5097,580092.0
2022-02-22 12:10:00,52.75,52.76,51.91,52.04,809317.0,44.5182,44.5266,43.8093,43.919,809317.0
2022-02-22 12:20:00,52.05,52.36,51.97,52.15,417635.0,43.9274,44.189,43.8599,44.0118,417635.0
2022-02-22 12:30:00,52.15,52.43,52.01,52.02,275398.0,44.0118,44.2481,43.8937,43.9021,275398.0
2022-02-22 12:40:00,52.01,52.14,51.77,52.03,303443.0,43.8937,44.0034,43.6911,43.9105,303443.0
2022-02-22 12:50:00,52.03,52.12,51.73,51.76,604830.0,43.9105,43.9865,43.6574,43.6827,604830.0
2022-02-22 13:00:00,51.76,51.91,51.64,51.9,246763.0,43.6827,43.8093,43.5814,43.8008,246763.0
2022-02-22 13:10:00,51.9,52.24,51.9,52.09,300145.0,43.8008,44.0878,43.8008,43.9612,300145.0
2022-02-22 13:20:00,52.1,52.19,52.02,52.08,430723.0,43.9696,44.0456,43.9021,43.9527,430723.0
2022-02-22 13:30:00,52.09,52.17,51.77,51.83,455736.0,43.9612,44.0287,43.6911,43.7417,455736.0
2022-02-22 13:40:00,51.83,51.88,51.45,51.52,405343.0,43.7417,43.7839,43.421,43.4801,405343.0
2022-02-22 13:50:00,51.52,51.71,51.25,51.7,303301.0,43.4801,43.6405,43.2523,43.632,303301.0
2022-02-22 14:00:00,51.7,51.92,51.5,51.55,577516.0,43.632,43.8177,43.4632,43.5054,577516.0
2022-02-22 14:10:00,51.57,51.9,51.48,51.76,378012.0,43.5223,43.8008,43.4464,43.6827,378012.0
2022-02-22 14:20:00,51.78,52.18,51.62,52.1,504959.0,43.6996,44.0371,43.5645,43.9696,504959.0
2022-02-22 14:30:00,52.08,52.38,51.87,52.32,427144.0,43.9527,44.2059,43.7755,44.1553,427144.0
2022-02-22 14:40:00,52.31,52.77,52.25,52.73,424156.0,44.1468,44.5351,44.0962,44.5013,424156.0
2022-02-22 14:50:00,52.75,53.13,52.66,53.0,480867.0,44.5182,44.8389,44.4422,44.7292,480867.0
2022-02-22 15:00:00,53.0,53.2,52.95,53.02,417042.0,44.7292,44.898,44.687,44.746,417042.0
2022-02-22 15:10:00,53.01,53.25,52.92,53.04,362551.0,44.7376,44.9402,44.6617,44.7629,362551.0
2022-02-22 15:20:00,53.04,53.17,52.92,52.97,377677.0,44.7629,44.8726,44.6617,44.7038,377677.0
2022-02-22 15:30:00,52.98,53.11,52.85,53.01,429365.0,44.7123,44.822,44.6026,44.7376,429365.0
2022-02-22 15:40:00,53.01,53.14,52.77,52.85,518193.0,44.7376,44.8473,44.5351,44.6026,518193.0
2022-02-22 15:50:00,52.85,52.86,52.56,52.66,969669.0,44.6026,44.611,44.3578,44.4422,969669.0
2022-02-23 09:30:00,53.36,54.22,53.12,54.19,786037.0,45.033,45.7588,44.8304,45.7335,786037.0
2022-02-23 09:40:00,54.22,54.49,54.02,54.39,467192.0,45.7588,45.9866,45.59,45.9023,467192.0
2022-02-23 09:50:00,54.4,54.78,54.05,54.17,381297.0,45.9107,46.2314,45.6153,45.7166,381297.0
2022-02-23 10:00:00,54.16,54.51,54.02,54.16,374473.0,45.7081,46.0035,45.59,45.7081,374473.0
2022-02-23 10:10:00,54.13,54.33,53.94,53.98,286268.0,45.6828,45.8516,45.5225,45.5562,286268.0
2022-02-23 10:20:00,53.94,54.1,53.6,53.63,272875.0,45.5225,45.6575,45.2355,45.2609,272875.0
2022-02-23 10:30:00,53.6,54.07,53.39,54.05,397690.0,45.2355,45.6322,45.0583,45.6153,397690.0
2022-02-23 10:40:00,54.05,54.18,53.91,54.04,206468.0,45.6153,45.725,45.4972,45.6069,206468.0
2022-02-23 10:50:00,54.03,54.08,53.77,53.85,151145.0,45.5984,45.6406,45.379,45.4465,151145.0
2022-02-23 11:00:00,53.84,53.95,53.6,53.7,141482.0,45.4381,45.5309,45.2355,45.3199,141482.0
2022-02-23 11:10:00,53.7,53.72,53.21,53.36,164558.0,45.3199,45.3368,44.9064,45.033,164558.0
2022-02-23 11:20:00,53.36,53.56,53.23,53.3,154476.0,45.033,45.2018,44.9233,44.9824,154476.0
2022-02-23 11:30:00,53.32,53.4,53.05,53.1,187856.0,44.9992,45.0667,44.7714,44.8136,187856.0
2022-02-23 11:40:00,53.09,53.19,52.89,53.12,364152.0,44.8051,44.8895,44.6363,44.8304,364152.0
2022-02-23 11:50:00,53.13,53.15,52.94,53.09,133785.0,44.8389,44.8558,44.6785,44.8051,133785.0
2022-02-23 12:00:00,53.1,53.56,53.03,53.55,158448.0,44.8136,45.2018,44.7545,45.1933,158448.0
2022-02-23 12:10:00,53.52,53.88,53.43,53.84,254422.0,45.168,45.4718,45.0921,45.4381,254422.0
2022-02-23 12:20:00,53.85,54.11,53.72,54.1,251639.0,45.4465,45.6659,45.3368,45.6575,251639.0
2022-02-23 12:30:00,54.1,54.27,54.05,54.09,231639.0,45.6575,45.801,45.6153,45.6491,231639.0
2022-02-23 12:40:00,54.08,54.19,53.88,53.91,202003.0,45.6406,45.7335,45.4718,45.4972,202003.0
2022-02-23 12:50:00,53.93,54.05,53.85,53.92,168692.0,45.514,45.6153,45.4465,45.5056,168692.0
2022-02-23 13:00:00,53.92,53.97,53.7,53.73,118741.0,45.5056,45.5478,45.3199,45.3452,118741.0
2022-02-23 13:10:00,53.74,53.8,53.64,53.68,117109.0,45.3537,45.4043,45.2693,45.303,117109.0
2022-02-23 13:20:00,53.67,53.67,53.49,53.53,170126.0,45.2946,45.2946,45.1427,45.1765,170126.0
2022-02-23 13:30:00,53.53,53.72,53.48,53.7,93598.0,45.1765,45.3368,45.1343,45.3199,93598.0
2022-02-23 13:40:00,53.69,53.96,53.65,53.67,169171.0,45.3115,45.5394,45.2777,45.2946,169171.0
2022-02-23 13:50:00,53.68,53.71,53.54,53.65,185852.0,45.303,45.3284,45.1849,45.2777,185852.0
2022-02-23 14:00:00,53.63,53.75,53.44,53.54,147167.0,45.2609,45.3621,45.1005,45.1849,147167.0
2022-02-23 14:10:00,53.54,53.74,53.49,53.68,106941.0,45.1849,45.3537,45.1427,45.303,106941.0
2022-02-23 14:20:00,53.68,53.72,53.42,53.46,124696.0,45.303,45.3368,45.0836,45.1174,124696.0
2022-02-23 14:30:00,53.47,53.47,53.29,53.35,86509.0,45.1258,45.1258,44.9739,45.0245,86509.0
2022-02-23 14:40:00,53.34,53.34,52.97,53.2,318959.0,45.0161,45.0161,44.7038,44.898,318959.0
2022-02-23 14:50:00,53.19,53.42,53.15,53.26,157605.0,44.8895,45.0836,44.8558,44.9486,157605.0
2022-02-23 15:00:00,53.25,53.36,53.11,53.32,113853.0,44.9402,45.033,44.822,44.9992,113853.0
2022-02-23 15:10:00,53.34,53.57,53.34,53.54,183525.0,45.0161,45.2102,45.0161,45.1849,183525.0
2022-02-23 15:20:00,53.53,53.68,53.49,53.64,153056.0,45.1765,45.303,45.1427,45.2693,153056.0
2022-02-23 15:30:00,53.64,53.66,53.43,53.44,183667.0,45.2693,45.2862,45.0921,45.1005,183667.0
2022-02-23 15:40:00,53.43,53.48,53.3,53.33,341156.0,45.0921,45.1343,44.9824,45.0077,341156.0
2022-02-23 15:50:00,53.34,53.6,53.3,53.56,615248.0,45.0161,45.2355,44.9824,45.2018,615248.0
2022-02-24 09:30:00,53.7,54.1,51.94,52.06,1552501.0,45.3199,45.6575,43.8346,43.9359,1552501.0
2022-02-24 09:40:00,52.06,52.77,51.55,51.67,815214.0,43.9359,44.5351,43.5054,43.6067,815214.0
2022-02-24 09:50:00,51.68,52.29,51.56,52.01,799122.0,43.6152,44.13,43.5139,43.8937,799122.0
2022-02-24 10:00:00,52.01,52.59,51.69,52.49,557769.0,43.8937,44.3831,43.6236,44.2988,557769.0
2022-02-24 10:10:00,52.54,52.92,52.53,52.67,485722.0,44.341,44.6617,44.3325,44.4507,485722.0
2022-02-24 10:20:00,52.72,52.78,52.25,52.39,472716.0,44.4929,44.5435,44.0962,44.2144,472716.0
2022-02-24 10:30:00,52.39,52.89,52.1,52.8,464860.0,44.2144,44.6363,43.9696,44.5604,464860.0
2022-02-24 10:40:00,52.79,52.79,52.25,52.34,334006.0,44.5519,44.5519,44.0962,44.1722,334006.0
2022-02-24 10:50:00,52.34,52.51,52.06,52.18,291750.0,44.1722,44.3156,43.9359,44.0371,291750.0
2022-02-24 11:00:00,52.2,53.01,52.11,52.99,439609.0,44.054,44.7376,43.9781,44.7207,439609.0
2022-02-24 11:10:00,53.0,53.28,52.88,53.09,287905.0,44.7292,44.9655,44.6279,44.8051,287905.0
2022-02-24 11:20:00,53.08,53.22,52.92,53.01,248757.0,44.7967,44.9148,44.6617,44.7376,248757.0
2022-02-24 11:30:00,53.01,53.04,52.35,52.46,232618.0,44.7376,44.7629,44.1806,44.2734,232618.0
2022-02-24 11:40:00,52.48,52.57,51.92,52.03,268258.0,44.2903,44.3663,43.8177,43.9105,268258.0
2022-02-24 11:50:00,52.06,52.14,51.93,52.09,320644.0,43.9359,44.0034,43.8261,43.9612,320644.0
2022-02-24 12:00:00,52.07,52.08,51.71,51.77,316833.0,43.9443,43.9527,43.6405,43.6911,316833.0
2022-02-24 12:10:00,51.79,52.08,51.79,51.95,219079.0,43.708,43.9527,43.708,43.843,219079.0
2022-02-24 12:20:00,51.94,52.29,51.83,52.28,215757.0,43.8346,44.13,43.7417,44.1215,215757.0
2022-02-24 12:30:00,52.28,52.48,51.99,52.44,178498.0,44.1215,44.2903,43.8768,44.2566,178498.0
2022-02-24 12:40:00,52.43,52.78,52.35,52.68,233423.0,44.2481,44.5435,44.1806,44.4591,233423.0
2022-02-24 12:50:00,52.69,52.76,52.52,52.59,366196.0,44.4675,44.5266,44.3241,44.3831,366196.0
2022-02-24 13:00:00,52.58,52.71,52.27,52.48,252136.0,44.3747,44.4844,44.1131,44.2903,252136.0
2022-02-24 13:10:00,52.47,52.84,52.4,52.83,236451.0,44.2819,44.5941,44.2228,44.5857,236451.0
2022-02-24 13:20:00,52.8,52.82,52.46,52.52,253461.0,44.5604,44.5773,44.2734,44.3241,253461.0
2022-02-24 13:30:00,52.51,52.69,52.27,52.69,580060.0,44.3156,44.4675,44.1131,44.4675,580060.0
2022-02-24 13:40:00,52.69,52.9,52.52,52.67,575211.0,44.4675,44.6448,44.3241,44.4507,575211.0
2022-02-24 13:50:00,52.66,52.71,52.2,52.41,318848.0,44.4422,44.4844,44.054,44.2312,318848.0
2022-02-24 14:00:00,52.39,52.42,51.44,51.46,455884.0,44.2144,44.2397,43.4126,43.4295,455884.0
2022-02-24 14:10:00,51.45,51.74,51.21,51.57,319505.0,43.421,43.6658,43.2185,43.5223,319505.0
2022-02-24 14:20:00,51.57,51.64,51.37,51.48,279435.0,43.5223,43.5814,43.3535,43.4464,279435.0
2022-02-24 14:30:00,51.48,51.85,51.22,51.77,453910.0,43.4464,43.7586,43.2269,43.6911,453910.0
2022-02-24 14:40:00,51.79,52.22,51.76,52.16,363839.0,43.708,44.0709,43.6827,44.0203,363839.0
2022-02-24 14:50:00,52.14,52.35,52.04,52.17,357769.0,44.0034,44.1806,43.919,44.0287,357769.0
2022-02-24 15:00:00,52.18,52.35,52.07,52.17,206076.0,44.0371,44.1806,43.9443,44.0287,206076.0
2022-02-24 15:10:00,52.17,52.32,52.12,52.27,212271.0,44.0287,44.1553,43.9865,44.1131,212271.0
2022-02-24 15:20:00,52.27,52.37,52.09,52.18,305129.0,44.1131,44.1975,43.9612,44.0371,305129.0
2022-02-24 15:30:00,52.19,52.58,52.08,52.43,404261.0,44.0456,44.3747,43.9527,44.2481,404261.0
2022-02-24 15:40:00,52.43,52.51,52.3,52.41,412612.0,44.2481,44.3156,44.1384,44.2312,412612.0
2022-02-24 15:50:00,52.42,52.85,52.42,52.75,1303401.0,44.2397,44.6026,44.2397,44.5182,1303401.0
2022-02-25 09:30:00,53.34,53.48,52.77,53.17,621549.0,45.0161,45.1343,44.5351,44.8726,621549.0
2022-02-25 09:40:00,53.18,54.32,53.17,54.3,503985.0,44.8811,45.8432,44.8726,45.8263,503985.0
2022-02-25 09:50:00,54.3,54.38,53.87,53.88,452152.0,45.8263,45.8938,45.4634,45.4718,452152.0
2022-02-25 10:00:00,53.85,53.94,53.23,53.92,302186.0,45.4465,45.5225,44.9233,45.5056,302186.0
2022-02-25 10:10:00,53.92,54.37,53.85,54.25,262447.0,45.5056,45.8854,45.4465,45.7841,262447.0
2022-02-25 10:20:00,54.26,54.28,53.97,54.06,284942.0,45.7925,45.8094,45.5478,45.6237,284942.0
2022-02-25 10:30:00,54.06,54.12,53.46,53.5,222446.0,45.6237,45.6744,45.1174,45.1511,222446.0
2022-02-25 10:40:00,53.5,53.62,53.26,53.62,342400.0,45.1511,45.2524,44.9486,45.2524,342400.0
2022-02-25 10:50:00,53.62,53.66,53.38,53.58,212764.0,45.2524,45.2862,45.0499,45.2187,212764.0
2022-02-25 11:00:00,53.6,53.88,53.47,53.87,176209.0,45.2355,45.4718,45.1258,45.4634,176209.0
2022-02-25 11:10:00,53.87,54.11,53.86,53.99,200158.0,45.4634,45.6659,45.455,45.5647,200158.0
2022-02-25 11:20:00,54.0,54.11,53.72,53.93,199663.0,45.5731,45.6659,45.3368,45.514,199663.0
2022-02-25 11:30:00,53.91,53.98,53.68,53.78,136149.0,45.4972,45.5562,45.303,45.3874,136149.0
2022-02-25 11:40:00,53.81,54.09,53.69,54.09,115132.0,45.4128,45.6491,45.3115,45.6491,115132.0
2022-02-25 11:50:00,54.09,54.28,54.09,54.27,192683.0,45.6491,45.8094,45.6491,45.801,192683.0
2022-02-25 12:00:00,54.27,54.27,54.04,54.06,178716.0,45.801,45.801,45.6069,45.6237,178716.0
2022-02-25 12:10:00,54.06,54.2,54.05,54.18,97289.0,45.6237,45.7419,45.6153,45.725,97289.0
2022-02-25 12:20:00,54.19,54.28,53.98,54.08,140298.0,45.7335,45.8094,45.5562,45.6406,140298.0
2022-02-25 12:30:00,54.07,54.16,53.91,54.09,122587.0,45.6322,45.7081,45.4972,45.6491,122587.0
2022-02-25 12:40:00,54.1,54.45,54.09,54.44,294605.0,45.6575,45.9529,45.6491,45.9444,294605.0
2022-02-25 12:50:00,54.44,54.55,54.34,54.34,261593.0,45.9444,46.0373,45.8601,45.8601,261593.0
2022-02-25 13:00:00,54.34,54.6,54.29,54.6,168728.0,45.8601,46.0795,45.8179,46.0795,168728.0
2022-02-25 13:10:00,54.61,54.83,54.55,54.81,211193.0,46.0879,46.2736,46.0373,46.2567,211193.0
2022-02-25 13:20:00,54.81,54.86,54.71,54.83,152645.0,46.2567,46.2989,46.1723,46.2736,152645.0
2022-02-25 13:30:00,54.8,54.85,54.55,54.59,140532.0,46.2483,46.2905,46.0373,46.071,140532.0
2022-02-25 13:40:00,54.59,55.05,54.58,55.03,210093.0,46.071,46.4593,46.0626,46.4424,210093.0
2022-02-25 13:50:00,55.03,55.03,54.57,54.6,131148.0,46.4424,46.4424,46.0542,46.0795,131148.0
2022-02-25 14:00:00,54.6,54.87,54.57,54.85,136196.0,46.0795,46.3073,46.0542,46.2905,136196.0
2022-02-25 14:10:00,54.87,54.91,54.71,54.88,140879.0,46.3073,46.3411,46.1723,46.3158,140879.0
2022-02-25 14:20:00,54.88,55.0,54.87,54.97,115806.0,46.3158,46.4171,46.3073,46.3917,115806.0
2022-02-25 14:30:00,54.97,55.06,54.81,54.86,190915.0,46.3917,46.4677,46.2567,46.2989,190915.0
2022-02-25 14:40:00,54.85,55.08,54.79,54.98,175361.0,46.2905,46.4846,46.2398,46.4002,175361.0
2022-02-25 14:50:00,54.97,55.04,54.72,54.73,292466.0,46.3917,46.4508,46.1808,46.1892,292466.0
2022-02-25 15:00:00,54.73,54.84,54.61,54.84,206944.0,46.1892,46.282,46.0879,46.282,206944.0
2022-02-25 15:10:00,54.85,54.87,54.73,54.8,211960.0,46.2905,46.3073,46.1892,46.2483,211960.0
2022-02-25 15:20:00,54.8,54.95,54.75,54.91,184831.0,46.2483,46.3749,46.2061,46.3411,184831.0
2022-02-25 15:30:00,54.91,55.0,54.81,54.87,278507.0,46.3411,46.4171,46.2567,46.3073,278507.0
2022-02-25 15:40:00,54.88,55.02,54.77,54.84,490382.0,46.3158,46.4339,46.223,46.282,490382.0
2022-02-25 15:50:00,54.86,55.22,54.85,55.19,834823.0,46.2989,46.6027,46.2905,46.5774,834823.0
2022-02-28 09:30:00,55.24,56.39,54.85,56.3,1024936.0,46.6196,47.5901,46.2905,47.5142,1024936.0
2022-02-28 09:40:00,56.32,56.41,55.87,56.1,502385.0,47.5311,47.607,47.1513,47.3454,502385.0
2022-02-28 09:50:00,56.1,56.56,56.09,56.39,425201.0,47.3454,47.7336,47.337,47.5901,425201.0
2022-02-28 10:00:00,56.4,56.98,56.3,56.7,463727.0,47.5986,48.0881,47.5142,47.8518,463727.0
2022-02-28 10:10:00,56.7,57.35,56.67,57.1,508369.0,47.8518,48.4003,47.8265,48.1893,508369.0
2022-02-28 10:20:00,57.1,57.41,56.83,57.29,444956.0,48.1893,48.451,47.9615,48.3497,444956.0
2022-02-28 10:30:00,57.3,57.5,57.25,57.45,329593.0,48.3581,48.5269,48.3159,48.4847,329593.0
2022-02-28 10:40:00,57.46,57.56,57.25,57.46,402642.0,48.4932,48.5776,48.3159,48.4932,402642.0
2022-02-28 10:50:00,57.47,57.79,57.45,57.65,406258.0,48.5016,48.7717,48.4847,48.6535,406258.0
2022-02-28 11:00:00,57.66,57.91,57.64,57.81,373094.0,48.662,48.8729,48.6451,48.7885,373094.0
2022-02-28 11:10:00,57.8,58.06,57.53,57.87,583528.0,48.7801,48.9995,48.5522,48.8392,583528.0
2022-02-28 11:20:00,57.85,58.04,57.69,58.04,277322.0,48.8223,48.9827,48.6873,48.9827,277322.0
2022-02-28 11:30:00,58.04,58.31,58.02,58.24,521258.0,48.9827,49.2105,48.9658,49.1514,521258.0
2022-02-28 11:40:00,58.25,58.48,58.11,58.39,447259.0,49.1599,49.354,49.0417,49.278,447259.0
2022-02-28 11:50:00,58.4,58.95,58.33,58.94,443274.0,49.2865,49.7506,49.2274,49.7422,443274.0
2022-02-28 12:00:00,58.93,58.95,58.47,58.57,488259.0,49.7338,49.7506,49.3456,49.4299,488259.0
2022-02-28 12:10:00,58.57,58.82,58.46,58.64,433692.0,49.4299,49.6409,49.3371,49.489,433692.0
2022-02-28 12:20:00,58.65,58.75,58.47,58.48,285722.0,49.4975,49.5819,49.3456,49.354,285722.0
2022-02-28 12:30:00,58.47,58.51,57.68,57.75,430666.0,49.3456,49.3793,48.6788,48.7379,430666.0
2022-02-28 12:40:00,57.75,58.03,57.72,58.0,177068.0,48.7379,48.9742,48.7126,48.9489,177068.0
2022-02-28 12:50:00,57.99,58.48,57.98,58.44,295273.0,48.9405,49.354,48.932,49.3202,295273.0
2022-02-28 13:00:00,58.43,58.62,58.42,58.46,274486.0,49.3118,49.4721,49.3034,49.3371,274486.0
2022-02-28 13:10:00,58.45,58.69,58.36,58.6,238727.0,49.3287,49.5312,49.2527,49.4553,238727.0
2022-02-28 13:20:00,58.58,58.59,58.2,58.43,266018.0,49.4384,49.4468,49.1177,49.3118,266018.0
2022-02-28 13:30:00,58.42,58.78,58.3,58.76,204291.0,49.3034,49.6072,49.2021,49.5903,204291.0
2022-02-28 13:40:00,58.76,58.83,58.43,58.53,465253.0,49.5903,49.6494,49.3118,49.3962,465253.0
2022-02-28 13:50:00,58.54,58.92,58.53,58.91,298210.0,49.4046,49.7253,49.3962,49.7169,298210.0
2022-02-28 14:00:00,58.9,58.91,58.1,58.15,443499.0,49.7085,49.7169,49.0333,49.0755,443499.0
2022-02-28 14:10:00,58.18,58.38,57.98,58.36,291400.0,49.1008,49.2696,48.932,49.2527,291400.0
2022-02-28 14:20:00,58.33,58.37,58.0,58.05,215348.0,49.2274,49.2612,48.9489,48.9911,215348.0
2022-02-28 14:30:00,58.05,58.3,57.92,58.29,190424.0,48.9911,49.2021,48.8814,49.1936,190424.0
2022-02-28 14:40:00,58.29,58.65,58.27,58.55,221231.0,49.1936,49.4975,49.1768,49.4131,221231.0
2022-02-28 14:50:00,58.55,58.93,58.53,58.82,228062.0,49.4131,49.7338,49.3962,49.6409,228062.0
2022-02-28 15:00:00,58.82,59.19,58.82,59.16,328257.0,49.6409,49.9532,49.6409,49.9279,328257.0
2022-02-28 15:10:00,59.15,59.32,59.14,59.19,525597.0,49.9194,50.0629,49.911,49.9532,525597.0
2022-02-28 15:20:00,59.18,59.24,58.9,58.96,603988.0,49.9448,49.9954,49.7085,49.7591,603988.0
2022-02-28 15:30:00,58.94,58.95,58.63,58.68,482697.0,49.7422,49.7506,49.4806,49.5228,482697.0
2022-02-28 15:40:00,58.68,59.24,58.68,59.22,643736.0,49.5228,49.9954,49.5228,49.9785,643736.0
2022-02-28 15:50:00,59.2,59.66,59.18,59.55,1636345.0,49.9616,50.3499,49.9448,50.257,1636345.0
2022-03-01 09:30:00,60.0,60.26,59.5,60.09,1423092.0,50.6368,50.8562,50.2148,50.7127,1423092.0
2022-03-01 09:40:00,60.1,60.74,59.93,60.54,718640.0,50.7212,51.2613,50.5777,51.0925,718640.0
2022-03-01 09:50:00,60.55,60.64,59.76,60.37,622598.0,51.101,51.1769,50.4342,50.9491,622598.0
2022-03-01 10:00:00,60.4,60.41,59.27,59.47,593683.0,50.9744,50.9828,50.0207,50.1895,593683.0
2022-03-01 10:10:00,59.47,59.66,59.21,59.49,670273.0,50.1895,50.3499,49.9701,50.2064,670273.0
2022-03-01 10:20:00,59.51,59.81,59.29,59.75,291218.0,50.2233,50.4764,50.0376,50.4258,291218.0
2022-03-01 10:30:00,59.73,60.1,59.62,59.91,411400.0,50.4089,50.7212,50.3161,50.5608,411400.0
2022-03-01 10:40:00,59.9,60.25,59.8,60.12,401135.0,50.5524,50.8478,50.468,50.7381,401135.0
2022-03-01 10:50:00,60.13,60.33,59.35,59.39,336873.0,50.7465,50.9153,50.0882,50.122,336873.0
2022-03-01 11:00:00,59.39,59.73,59.05,59.09,294544.0,50.122,50.4089,49.835,49.8688,294544.0
2022-03-01 11:10:00,59.09,59.27,58.97,59.15,235644.0,49.8688,50.0207,49.7675,49.9194,235644.0
2022-03-01 11:20:00,59.15,59.37,59.06,59.37,177899.0,49.9194,50.1051,49.8435,50.1051,177899.0
2022-03-01 11:30:00,59.38,59.58,59.12,59.53,223810.0,50.1135,50.2823,49.8941,50.2401,223810.0
2022-03-01 11:40:00,59.54,59.55,58.52,58.53,316517.0,50.2486,50.257,49.3878,49.3962,316517.0
2022-03-01 11:50:00,58.55,58.99,58.27,58.45,375097.0,49.4131,49.7844,49.1768,49.3287,375097.0
2022-03-01 12:00:00,58.44,58.64,58.21,58.42,253444.0,49.3202,49.489,49.1261,49.3034,253444.0
2022-03-01 12:10:00,58.44,58.61,58.29,58.6,206044.0,49.3202,49.4637,49.1936,49.4553,206044.0
2022-03-01 12:20:00,58.61,58.74,58.48,58.66,242131.0,49.4637,49.5734,49.354,49.5059,242131.0
2022-03-01 12:30:00,58.68,59.16,58.51,58.69,312152.0,49.5228,49.9279,49.3793,49.5312,312152.0
2022-03-01 12:40:00,58.69,58.7,58.41,58.51,237247.0,49.5312,49.5397,49.2949,49.3793,237247.0
2022-03-01 12:50:00,58.5,58.85,58.48,58.67,189731.0,49.3709,49.6663,49.354,49.5143,189731.0
2022-03-01 13:00:00,58.67,58.77,58.38,58.52,297401.0,49.5143,49.5987,49.2696,49.3878,297401.0
2022-03-01 13:10:00,58.49,58.57,58.07,58.08,267766.0,49.3624,49.4299,49.008,49.0164,267766.0
2022-03-01 13:20:00,58.09,58.28,57.89,57.97,261759.0,49.0249,49.1852,48.8561,48.9236,261759.0
2022-03-01 13:30:00,57.96,58.01,57.73,57.91,287603.0,48.9151,48.9573,48.721,48.8729,287603.0
2022-03-01 13:40:00,57.91,58.15,57.81,58.05,166877.0,48.8729,49.0755,48.7885,48.9911,166877.0
2022-03-01 13:50:00,58.03,58.37,58.01,58.19,182107.0,48.9742,49.2612,48.9573,49.1092,182107.0
2022-03-01 14:00:00,58.19,58.42,58.12,58.38,177386.0,49.1092,49.3034,49.0502,49.2696,177386.0
2022-03-01 14:10:00,58.38,58.44,58.05,58.2,170196.0,49.2696,49.3202,48.9911,49.1177,170196.0
2022-03-01 14:20:00,58.22,58.71,58.22,58.59,226656.0,49.1346,49.5481,49.1346,49.4468,226656.0
2022-03-01 14:30:00,58.59,58.93,58.5,58.81,249074.0,49.4468,49.7338,49.3709,49.6325,249074.0
2022-03-01 14:40:00,58.81,58.88,58.59,58.85,298791.0,49.6325,49.6916,49.4468,49.6663,298791.0
2022-03-01 14:50:00,58.83,58.9,58.49,58.62,254142.0,49.6494,49.7085,49.3624,49.4721,254142.0
2022-03-01 15:00:00,58.63,59.31,58.6,59.28,318203.0,49.4806,50.0545,49.4553,50.0292,318203.0
2022-03-01 15:10:00,59.29,59.3,58.88,58.89,240209.0,50.0376,50.046,49.6916,49.7,240209.0
2022-03-01 15:20:00,58.9,59.16,58.74,59.0,272758.0,49.7085,49.9279,49.5734,49.7928,272758.0
2022-03-01 15:30:00,59.0,59.25,58.92,59.22,242818.0,49.7928,50.0038,49.7253,49.9785,242818.0
2022-03-01 15:40:00,59.22,59.29,58.83,58.84,348479.0,49.9785,50.0376,49.6494,49.6578,348479.0
2022-03-01 15:50:00,58.83,59.37,58.78,59.25,877968.0,49.6494,50.1051,49.6072,50.0038,877968.0
2022-03-02 09:30:00,60.06,60.15,59.18,59.36,785700.0,50.6874,50.7634,49.9448,50.0967,785700.0
2022-03-02 09:40:00,59.35,60.04,59.25,59.72,492025.0,50.0882,50.6705,50.0038,50.4005,492025.0
2022-03-02 09:50:00,59.7,59.88,59.55,59.77,269511.0,50.3836,50.5355,50.257,50.4427,269511.0
2022-03-02 10:00:00,59.78,60.15,59.51,59.52,466412.0,50.4511,50.7634,50.2233,50.2317,466412.0
2022-03-02 10:10:00,59.54,59.58,59.04,59.05,467033.0,50.2486,50.2823,49.8266,49.835,467033.0
2022-03-02 10:20:00,59.05,59.29,58.8,58.97,376867.0,49.835,50.0376,49.6241,49.7675,376867.0
2022-03-02 10:30:00,59.05,59.36,58.69,58.76,475990.0,49.835,50.0967,49.5312,49.5903,475990.0
2022-03-02 10:40:00,58.74,58.98,58.33,58.87,303484.0,49.5734,49.776,49.2274,49.6831,303484.0
2022-03-02 10:50:00,58.87,58.88,58.11,58.65,371238.0,49.6831,49.6916,49.0417,49.4975,371238.0
2022-03-02 11:00:00,58.67,59.01,58.62,58.89,249994.0,49.5143,49.8013,49.4721,49.7,249994.0
2022-03-02 11:10:00,58.88,58.88,58.38,58.66,233226.0,49.6916,49.6916,49.2696,49.5059,233226.0
2022-03-02 11:20:00,58.63,59.08,58.61,58.95,155392.0,49.4806,49.8604,49.4637,49.7506,155392.0
2022-03-02 11:30:00,58.96,59.21,58.64,59.06,407628.0,49.7591,49.9701,49.489,49.8435,407628.0
2022-03-02 11:40:00,59.07,59.18,58.61,58.93,458471.0,49.8519,49.9448,49.4637,49.7338,458471.0
2022-03-02 11:50:00,58.92,59.43,58.88,59.37,371137.0,49.7253,50.1557,49.6916,50.1051,371137.0
2022-03-02 12:00:00,59.35,59.43,59.11,59.29,152534.0,50.0882,50.1557,49.8857,50.0376,152534.0
2022-03-02 12:10:00,59.32,59.39,59.13,59.3,187842.0,50.0629,50.122,49.9026,50.046,187842.0
2022-03-02 12:20:00,59.28,59.39,59.12,59.29,108134.0,50.0292,50.122,49.8941,50.0376,108134.0
2022-03-02 12:30:00,59.31,59.52,59.21,59.26,208729.0,50.0545,50.2317,49.9701,50.0123,208729.0
2022-03-02 12:40:00,59.25,59.26,59.12,59.15,132656.0,50.0038,50.0123,49.8941,49.9194,132656.0
2022-03-02 12:50:00,59.16,59.27,59.08,59.17,104872.0,49.9279,50.0207,49.8604,49.9363,104872.0
2022-03-02 13:00:00,59.17,59.2,58.94,59.08,116031.0,49.9363,49.9616,49.7422,49.8604,116031.0
2022-03-02 13:10:00,59.08,59.17,58.85,59.02,169518.0,49.8604,49.9363,49.6663,49.8097,169518.0
2022-03-02 13:20:00,59.03,59.16,58.96,59.1,177324.0,49.8182,49.9279,49.7591,49.8772,177324.0
2022-03-02 13:30:00,59.08,59.34,59.08,59.23,193442.0,49.8604,50.0798,49.8604,49.987,193442.0
2022-03-02 13:40:00,59.25,59.35,59.13,59.18,146496.0,50.0038,50.0882,49.9026,49.9448,146496.0
2022-03-02 13:50:00,59.18,59.37,59.05,59.35,132624.0,49.9448,50.1051,49.835,50.0882,132624.0
2022-03-02 14:00:00,59.35,59.45,59.29,59.34,143697.0,50.0882,50.1726,50.0376,50.0798,143697.0
2022-03-02 14:10:00,59.35,59.39,59.11,59.12,149711.0,50.0882,50.122,49.8857,49.8941,149711.0
2022-03-02 14:20:00,59.12,59.43,59.11,59.4,179467.0,49.8941,50.1557,49.8857,50.1304,179467.0
2022-03-02 14:30:00,59.4,59.54,59.37,59.43,194610.0,50.1304,50.2486,50.1051,50.1557,194610.0
2022-03-02 14:40:00,59.44,59.57,59.36,59.55,230396.0,50.1642,50.2739,50.0967,50.257,230396.0
2022-03-02 14:50:00,59.56,59.69,59.22,59.24,296377.0,50.2655,50.3752,49.9785,49.9954,296377.0
2022-03-02 15:00:00,59.23,59.53,59.19,59.27,227883.0,49.987,50.2401,49.9532,50.0207,227883.0
2022-03-02 15:10:00,59.27,59.43,59.2,59.36,214835.0,50.0207,50.1557,49.9616,50.0967,214835.0
2022-03-02 15:20:00,59.35,59.47,59.27,59.43,219253.0,50.0882,50.1895,50.0207,50.1557,219253.0
2022-03-02 15:30:00,59.43,59.51,59.19,59.19,488747.0,50.1557,50.2233,49.9532,49.9532,488747.0
2022-03-02 15:40:00,59.2,59.35,59.06,59.12,513163.0,49.9616,50.0882,49.8435,49.8941,513163.0
2022-03-02 15:50:00,59.12,59.25,58.64,58.65,1240573.0,49.8941,50.0038,49.489,49.4975,1240573.0
2022-03-03 09:30:00,57.95,58.04,57.13,57.63,859125.0,48.9067,48.9827,48.2147,48.6366,859125.0
2022-03-03 09:40:00,57.61,58.35,57.4,58.21,385703.0,48.6198,49.2443,48.4425,49.1261,385703.0
2022-03-03 09:50:00,58.19,58.32,57.75,58.0,214649.0,49.1092,49.219,48.7379,48.9489,214649.0
2022-03-03 10:00:00,58.0,58.73,57.84,58.71,219282.0,48.9489,49.565,48.8139,49.5481,219282.0
2022-03-03 10:10:00,58.7,59.33,58.68,59.22,254802.0,49.5397,50.0713,49.5228,49.9785,254802.0
2022-03-03 10:20:00,59.23,59.33,58.63,58.92,230807.0,49.987,50.0713,49.4806,49.7253,230807.0
2022-03-03 10:30:00,58.93,58.97,58.36,58.36,249783.0,49.7338,49.7675,49.2527,49.2527,249783.0
2022-03-03 10:40:00,58.35,58.65,58.15,58.61,404856.0,49.2443,49.4975,49.0755,49.4637,404856.0
2022-03-03 10:50:00,58.62,58.73,58.07,58.1,151011.0,49.4721,49.565,49.008,49.0333,151011.0
2022-03-03 11:00:00,58.11,58.11,57.7,57.77,231131.0,49.0417,49.0417,48.6957,48.7548,231131.0
2022-03-03 11:10:00,57.8,57.96,57.75,57.86,257695.0,48.7801,48.9151,48.7379,48.8307,257695.0
2022-03-03 11:20:00,57.86,58.31,57.85,58.28,242181.0,48.8307,49.2105,48.8223,49.1852,242181.0
2022-03-03 11:30:00,58.3,58.33,58.05,58.25,128199.0,49.2021,49.2274,48.9911,49.1599,128199.0
2022-03-03 11:40:00,58.24,58.57,58.18,58.2,151077.0,49.1514,49.4299,49.1008,49.1177,151077.0
2022-03-03 11:50:00,58.2,58.38,58.14,58.22,122004.0,49.1177,49.2696,49.0671,49.1346,122004.0
2022-03-03 12:00:00,58.21,58.43,58.21,58.43,109631.0,49.1261,49.3118,49.1261,49.3118,109631.0
2022-03-03 12:10:00,58.45,58.5,58.28,58.45,120478.0,49.3287,49.3709,49.1852,49.3287,120478.0
2022-03-03 12:20:00,58.44,58.48,58.19,58.24,109355.0,49.3202,49.354,49.1092,49.1514,109355.0
2022-03-03 12:30:00,58.24,58.73,58.23,58.41,151086.0,49.1514,49.565,49.143,49.2949,151086.0
2022-03-03 12:40:00,58.4,58.55,58.22,58.39,108176.0,49.2865,49.4131,49.1346,49.278,108176.0
2022-03-03 12:50:00,58.37,58.58,58.26,58.58,95075.0,49.2612,49.4384,49.1683,49.4384,95075.0
2022-03-03 13:00:00,58.58,58.73,58.43,58.56,104063.0,49.4384,49.565,49.3118,49.4215,104063.0
2022-03-03 13:10:00,58.54,58.77,58.5,58.56,122832.0,49.4046,49.5987,49.3709,49.4215,122832.0
2022-03-03 13:20:00,58.55,58.78,58.5,58.66,114473.0,49.4131,49.6072,49.3709,49.5059,114473.0
2022-03-03 13:30:00,58.65,58.75,58.5,58.71,118674.0,49.4975,49.5819,49.3709,49.5481,118674.0
2022-03-03 13:40:00,58.72,58.81,58.64,58.76,124148.0,49.5565,49.6325,49.489,49.5903,124148.0
2022-03-03 13:50:00,58.75,58.84,58.67,58.7,106945.0,49.5819,49.6578,49.5143,49.5397,106945.0
2022-03-03 14:00:00,58.71,58.93,58.69,58.81,205038.0,49.5481,49.7338,49.5312,49.6325,205038.0
2022-03-03 14:10:00,58.8,58.86,58.69,58.76,106780.0,49.6241,49.6747,49.5312,49.5903,106780.0
2022-03-03 14:20:00,58.76,58.76,58.5,58.72,133591.0,49.5903,49.5903,49.3709,49.5565,133591.0
2022-03-03 14:30:00,58.74,58.8,58.48,58.59,132918.0,49.5734,49.6241,49.354,49.4468,132918.0
2022-03-03 14:40:00,58.6,58.68,58.39,58.4,139888.0,49.4553,49.5228,49.278,49.2865,139888.0
2022-03-03 14:50:00,58.39,58.4,58.14,58.18,164584.0,49.278,49.2865,49.0671,49.1008,164584.0
2022-03-03 15:00:00,58.18,58.19,57.91,58.05,176288.0,49.1008,49.1092,48.8729,48.9911,176288.0
2022-03-03 15:10:00,58.07,58.4,58.03,58.34,240250.0,49.008,49.2865,48.9742,49.2358,240250.0
2022-03-03 15:20:00,58.34,58.61,58.2,58.58,243831.0,49.2358,49.4637,49.1177,49.4384,243831.0
2022-03-03 15:30:00,58.58,58.68,58.47,58.61,287620.0,49.4384,49.5228,49.3456,49.4637,287620.0
2022-03-03 15:40:00,58.61,58.63,58.4,58.6,375556.0,49.4637,49.4806,49.2865,49.4553,375556.0
2022-03-03 15:50:00,58.6,58.9,58.53,58.84,810992.0,49.4553,49.7085,49.3962,49.6578,810992.0
2022-03-04 09:30:00,59.06,59.37,58.6,58.89,661269.0,49.8435,50.1051,49.4553,49.7,661269.0
2022-03-04 09:40:00,58.84,58.92,58.59,58.82,367101.0,49.6578,49.7253,49.4468,49.6409,367101.0
2022-03-04 09:50:00,58.84,59.37,58.79,58.96,425531.0,49.6578,50.1051,49.6156,49.7591,425531.0
2022-03-04 10:00:00,58.97,59.16,58.64,58.88,338255.0,49.7675,49.9279,49.489,49.6916,338255.0
2022-03-04 10:10:00,58.9,59.38,58.78,59.22,326757.0,49.7085,50.1135,49.6072,49.9785,326757.0
2022-03-04 10:20:00,59.24,59.46,59.2,59.46,254898.0,49.9954,50.1811,49.9616,50.1811,254898.0
2022-03-04 10:30:00,59.45,59.47,58.91,58.94,300442.0,50.1726,50.1895,49.7169,49.7422,300442.0
2022-03-04 10:40:00,58.92,58.94,58.32,58.42,511274.0,49.7253,49.7422,49.219,49.3034,511274.0
2022-03-04 10:50:00,58.41,58.61,58.41,58.53,329665.0,49.2949,49.4637,49.2949,49.3962,329665.0
2022-03-04 11:00:00,58.53,58.55,58.38,58.4,264439.0,49.3962,49.4131,49.2696,49.2865,264439.0
2022-03-04 11:10:00,58.39,58.68,58.35,58.45,300910.0,49.278,49.5228,49.2443,49.3287,300910.0
2022-03-04 11:20:00,58.44,58.52,58.19,58.2,239823.0,49.3202,49.3878,49.1092,49.1177,239823.0
2022-03-04 11:30:00,58.18,58.21,57.85,58.11,237891.0,49.1008,49.1261,48.8223,49.0417,237891.0
2022-03-04 11:40:00,58.1,58.12,57.9,58.02,246101.0,49.0333,49.0502,48.8645,48.9658,246101.0
2022-03-04 11:50:00,58.02,58.03,57.51,57.58,283995.0,48.9658,48.9742,48.5354,48.5944,283995.0
2022-03-04 12:00:00,57.58,57.59,56.8,57.3,649522.0,48.5944,48.6029,47.9362,48.3581,649522.0
2022-03-04 12:10:00,57.31,57.48,57.16,57.38,265447.0,48.3666,48.51,48.24,48.4257,265447.0
2022-03-04 12:20:00,57.4,57.57,57.19,57.48,284473.0,48.4425,48.586,48.2653,48.51,284473.0
2022-03-04 12:30:00,57.49,57.74,57.37,57.74,280242.0,48.5185,48.7295,48.4172,48.7295,280242.0
2022-03-04 12:40:00,57.73,58.1,57.69,58.09,378263.0,48.721,49.0333,48.6873,49.0249,378263.0
2022-03-04 12:50:00,58.08,58.31,58.04,58.18,333005.0,49.0164,49.2105,48.9827,49.1008,333005.0
2022-03-04 13:00:00,58.19,58.54,58.13,58.51,360056.0,49.1092,49.4046,49.0586,49.3793,360056.0
2022-03-04 13:10:00,58.51,58.62,58.44,58.48,225601.0,49.3793,49.4721,49.3202,49.354,225601.0
2022-03-04 13:20:00,58.47,58.53,58.4,58.51,131579.0,49.3456,49.3962,49.2865,49.3793,131579.0
2022-03-04 13:30:00,58.51,58.57,58.39,58.47,214586.0,49.3793,49.4299,49.278,49.3456,214586.0
2022-03-04 13:40:00,58.46,58.53,58.31,58.45,235100.0,49.3371,49.3962,49.2105,49.3287,235100.0
2022-03-04 13:50:00,58.47,58.62,58.36,58.5,167147.0,49.3456,49.4721,49.2527,49.3709,167147.0
2022-03-04 14:00:00,58.5,58.86,58.45,58.73,465740.0,49.3709,49.6747,49.3287,49.565,465740.0
2022-03-04 14:10:00,58.73,59.1,58.62,59.07,329859.0,49.565,49.8772,49.4721,49.8519,329859.0
2022-03-04 14:20:00,59.08,59.45,59.01,59.41,267072.0,49.8604,50.1726,49.8013,50.1389,267072.0
2022-03-04 14:30:00,59.42,59.93,59.33,59.51,699288.0,50.1473,50.5777,50.0713,50.2233,699288.0
2022-03-04 14:40:00,59.5,59.56,59.28,59.38,274008.0,50.2148,50.2655,50.0292,50.1135,274008.0
2022-03-04 14:50:00,59.36,59.71,59.35,59.46,290412.0,50.0967,50.392,50.0882,50.1811,290412.0
2022-03-04 15:00:00,59.46,59.9,59.44,59.87,262551.0,50.1811,50.5524,50.1642,50.5271,262551.0
2022-03-04 15:10:00,59.87,59.94,59.55,59.62,248827.0,50.5271,50.5862,50.257,50.3161,248827.0
2022-03-04 15:20:00,59.63,59.82,59.62,59.64,295803.0,50.3245,50.4849,50.3161,50.333,295803.0
2022-03-04 15:30:00,59.62,59.63,59.2,59.28,367552.0,50.3161,50.3245,49.9616,50.0292,367552.0
2022-03-04 15:40:00,59.28,59.31,59.04,59.16,630853.0,50.0292,50.0545,49.8266,49.9279,630853.0
2022-03-04 15:50:00,59.18,59.63,59.15,59.56,973117.0,49.9448,50.3245,49.9194,50.2655,973117.0
2022-03-07 09:30:00,60.5,61.76,60.1,61.57,1848321.0,51.0588,52.1221,50.7212,51.9618,1848321.0
2022-03-07 09:40:00,61.57,61.99,60.74,60.98,905302.0,51.9618,52.3162,51.2613,51.4639,905302.0
2022-03-07 09:50:00,61.05,62.79,60.97,62.43,923763.0,51.5229,52.9914,51.4554,52.6876,923763.0
2022-03-07 10:00:00,62.42,62.53,61.97,62.02,661831.0,52.6791,52.772,52.2994,52.3416,661831.0
2022-03-07 10:10:00,62.02,62.36,61.82,62.29,535081.0,52.3416,52.6285,52.1728,52.5694,535081.0
2022-03-07 10:20:00,62.29,62.59,62.06,62.25,555185.0,52.5694,52.8226,52.3753,52.5357,555185.0
2022-03-07 10:30:00,62.27,62.64,61.96,62.51,630459.0,52.5526,52.8648,52.2909,52.7551,630459.0
2022-03-07 10:40:00,62.5,62.59,61.5,61.59,698881.0,52.7467,52.8226,51.9027,51.9787,698881.0
2022-03-07 10:50:00,61.59,61.59,61.02,61.2,465804.0,51.9787,51.9787,51.4976,51.6495,465804.0
2022-03-07 11:00:00,61.19,61.75,61.09,61.65,395709.0,51.6411,52.1137,51.5567,52.0293,395709.0
2022-03-07 11:10:00,61.63,61.81,61.5,61.71,257554.0,52.0124,52.1643,51.9027,52.0799,257554.0
2022-03-07 11:20:00,61.69,61.99,61.62,61.95,350053.0,52.0631,52.3162,52.004,52.2825,350053.0
2022-03-07 11:30:00,61.95,61.98,61.52,61.77,431996.0,52.2825,52.3078,51.9196,52.1306,431996.0
2022-03-07 11:40:00,61.78,61.78,61.26,61.32,393139.0,52.139,52.139,51.7002,51.7508,393139.0
2022-03-07 11:50:00,61.32,61.34,60.58,60.87,308816.0,51.7508,51.7677,51.1263,51.371,308816.0
2022-03-07 12:00:00,60.84,60.87,60.05,60.37,328755.0,51.3457,51.371,50.679,50.9491,328755.0
2022-03-07 12:10:00,60.39,60.45,59.26,59.26,736036.0,50.9659,51.0166,50.0123,50.0123,736036.0
2022-03-07 12:20:00,59.27,59.42,58.71,58.87,567961.0,50.0207,50.1473,49.5481,49.6831,567961.0
2022-03-07 12:30:00,58.86,58.89,58.59,58.68,328649.0,49.6747,49.7,49.4468,49.5228,328649.0
2022-03-07 12:40:00,58.68,58.72,58.36,58.53,312939.0,49.5228,49.5565,49.2527,49.3962,312939.0
2022-03-07 12:50:00,58.51,58.69,58.27,58.48,265862.0,49.3793,49.5312,49.1768,49.354,265862.0
2022-03-07 13:00:00,58.48,59.09,58.41,59.05,368399.0,49.354,49.8688,49.2949,49.835,368399.0
2022-03-07 13:10:00,59.06,59.06,58.68,58.75,333063.0,49.8435,49.8435,49.5228,49.5819,333063.0
2022-03-07 13:20:00,58.75,59.75,58.74,59.53,283155.0,49.5819,50.4258,49.5734,50.2401,283155.0
2022-03-07 13:30:00,59.51,59.8,59.51,59.59,210941.0,50.2233,50.468,50.2233,50.2908,210941.0
2022-03-07 13:40:00,59.55,59.69,59.02,59.07,232295.0,50.257,50.3752,49.8097,49.8519,232295.0
2022-03-07 13:50:00,59.1,59.29,58.88,59.0,149282.0,49.8772,50.0376,49.6916,49.7928,149282.0
2022-03-07 14:00:00,58.99,59.06,58.71,58.95,241050.0,49.7844,49.8435,49.5481,49.7506,241050.0
2022-03-07 14:10:00,58.95,59.0,58.58,58.58,221632.0,49.7506,49.7928,49.4384,49.4384,221632.0
2022-03-07 14:20:00,58.58,59.01,58.52,58.98,197798.0,49.4384,49.8013,49.3878,49.776,197798.0
2022-03-07 14:30:00,58.98,58.98,58.74,58.83,106156.0,49.776,49.776,49.5734,49.6494,106156.0
2022-03-07 14:40:00,58.84,59.17,58.74,59.17,164404.0,49.6578,49.9363,49.5734,49.9363,164404.0
2022-03-07 14:50:00,59.18,59.21,58.82,58.94,151521.0,49.9448,49.9701,49.6409,49.7422,151521.0
2022-03-07 15:00:00,58.97,59.24,58.95,59.22,128792.0,49.7675,49.9954,49.7506,49.9785,128792.0
2022-03-07 15:10:00,59.22,59.45,59.11,59.45,182966.0,49.9785,50.1726,49.8857,50.1726,182966.0
2022-03-07 15:20:00,59.45,59.53,59.1,59.13,224072.0,50.1726,50.2401,49.8772,49.9026,224072.0
2022-03-07 15:30:00,59.12,59.46,59.02,59.41,216577.0,49.8941,50.1811,49.8097,50.1389,216577.0
2022-03-07 15:40:00,59.42,59.69,59.41,59.57,412660.0,50.1473,50.3752,50.1389,50.2739,412660.0
2022-03-07 15:50:00,59.58,60.09,59.58,59.89,784051.0,50.2823,50.7127,50.2823,50.544,784051.0
2022-03-08 09:30:00,61.3,61.52,59.72,60.04,1028821.0,51.7339,51.9196,50.4005,50.6705,1028821.0
2022-03-08 09:40:00,60.02,60.58,59.71,60.52,506474.0,50.6537,51.1263,50.392,51.0756,506474.0
2022-03-08 09:50:00,60.5,62.19,60.46,62.03,718933.0,51.0588,52.485,51.025,52.35,718933.0
2022-03-08 10:00:00,62.01,62.3,61.83,61.91,827520.0,52.3331,52.5779,52.1812,52.2487,827520.0
2022-03-08 10:10:00,61.9,61.92,61.59,61.81,519335.0,52.2403,52.2572,51.9787,52.1643,519335.0
2022-03-08 10:20:00,61.8,62.29,61.67,62.22,557855.0,52.1559,52.5694,52.0462,52.5104,557855.0
2022-03-08 10:30:00,62.25,63.1,62.23,62.29,776645.0,52.5357,53.253,52.5188,52.5694,776645.0
2022-03-08 10:40:00,62.3,62.9,62.08,62.09,416387.0,52.5779,53.0842,52.3922,52.4006,416387.0
2022-03-08 10:50:00,62.1,62.43,61.82,62.43,365012.0,52.4091,52.6876,52.1728,52.6876,365012.0
2022-03-08 11:00:00,62.4,62.53,61.96,62.04,354197.0,52.6623,52.772,52.2909,52.3584,354197.0
2022-03-08 11:10:00,62.06,62.09,61.36,61.37,553040.0,52.3753,52.4006,51.7846,51.793,553040.0
2022-03-08 11:20:00,61.37,61.43,60.73,60.77,366029.0,51.793,51.8436,51.2529,51.2866,366029.0
2022-03-08 11:30:00,60.76,61.47,60.62,61.29,360381.0,51.2782,51.8774,51.16,51.7255,360381.0
2022-03-08 11:40:00,61.3,61.69,61.01,61.57,356350.0,51.7339,52.0631,51.4892,51.9618,356350.0
2022-03-08 11:50:00,61.58,61.72,61.35,61.64,235977.0,51.9702,52.0884,51.7761,52.0209,235977.0
2022-03-08 12:00:00,61.62,61.71,61.32,61.45,301440.0,52.004,52.0799,51.7508,51.8605,301440.0
2022-03-08 12:10:00,61.47,61.47,59.82,59.85,492531.0,51.8774,51.8774,50.4849,50.5102,492531.0
2022-03-08 12:20:00,59.83,60.07,58.23,58.46,1015777.0,50.4933,50.6959,49.143,49.3371,1015777.0
2022-03-08 12:30:00,58.46,58.5,56.25,56.34,1105346.0,49.3371,49.3709,47.472,47.5479,1105346.0
2022-03-08 12:40:00,56.34,57.73,56.04,57.36,1114667.0,47.5479,48.721,47.2948,48.4088,1114667.0
2022-03-08 12:50:00,57.38,58.07,57.23,57.49,634558.0,48.4257,49.008,48.2991,48.5185,634558.0
2022-03-08 13:00:00,57.49,58.46,57.4,58.31,360526.0,48.5185,49.3371,48.4425,49.2105,360526.0
2022-03-08 13:10:00,58.31,58.68,58.24,58.54,365229.0,49.2105,49.5228,49.1514,49.4046,365229.0
2022-03-08 13:20:00,58.52,59.53,58.34,59.47,462067.0,49.3878,50.2401,49.2358,50.1895,462067.0
2022-03-08 13:30:00,59.46,59.94,59.37,59.69,560113.0,50.1811,50.5862,50.1051,50.3752,560113.0
2022-03-08 13:40:00,59.68,59.73,58.74,58.93,366002.0,50.3667,50.4089,49.5734,49.7338,366002.0
2022-03-08 13:50:00,58.92,59.45,58.84,59.34,180349.0,49.7253,50.1726,49.6578,50.0798,180349.0
2022-03-08 14:00:00,59.31,59.41,58.89,58.91,255298.0,50.0545,50.1389,49.7,49.7169,255298.0
2022-03-08 14:10:00,58.9,58.93,58.47,58.6,272794.0,49.7085,49.7338,49.3456,49.4553,272794.0
2022-03-08 14:20:00,58.66,59.2,58.66,59.15,240869.0,49.5059,49.9616,49.5059,49.9194,240869.0
2022-03-08 14:30:00,59.14,59.52,59.08,59.31,237934.0,49.911,50.2317,49.8604,50.0545,237934.0
2022-03-08 14:40:00,59.3,59.72,59.11,59.57,210234.0,50.046,50.4005,49.8857,50.2739,210234.0
2022-03-08 14:50:00,59.57,59.61,59.25,59.48,196303.0,50.2739,50.3077,50.0038,50.1979,196303.0
2022-03-08 15:00:00,59.48,59.91,59.48,59.75,245205.0,50.1979,50.5608,50.1979,50.4258,245205.0
2022-03-08 15:10:00,59.76,60.01,59.71,59.89,186251.0,50.4342,50.6452,50.392,50.544,186251.0
2022-03-08 15:20:00,59.88,59.91,59.3,59.32,209869.0,50.5355,50.5608,50.046,50.0629,209869.0
2022-03-08 15:30:00,59.32,59.46,59.19,59.41,281086.0,50.0629,50.1811,49.9532,50.1389,281086.0
2022-03-08 15:40:00,59.41,59.51,59.25,59.27,292901.0,50.1389,50.2233,50.0038,50.0207,292901.0
2022-03-08 15:50:00,59.25,59.6,59.23,59.47,754605.0,50.0038,50.2992,49.987,50.1895,754605.0
2022-03-09 09:30:00,57.8,57.88,56.01,57.7,1527279.0,48.7801,48.8476,47.2694,48.6957,1527279.0
2022-03-09 09:40:00,57.7,57.73,56.7,57.18,581084.0,48.6957,48.721,47.8518,48.2569,581084.0
2022-03-09 09:50:00,57.22,58.08,57.21,57.93,390787.0,48.2906,49.0164,48.2822,48.8898,390787.0
2022-03-09 10:00:00,57.9,58.71,57.7,58.36,390016.0,48.8645,49.5481,48.6957,49.2527,390016.0
2022-03-09 10:10:00,58.41,58.75,57.98,58.08,293807.0,49.2949,49.5819,48.932,49.0164,293807.0
2022-03-09 10:20:00,58.09,58.13,57.55,57.88,425932.0,49.0249,49.0586,48.5691,48.8476,425932.0
2022-03-09 10:30:00,57.91,58.87,57.9,58.74,282317.0,48.8729,49.6831,48.8645,49.5734,282317.0
2022-03-09 10:40:00,58.72,59.0,58.51,58.56,547676.0,49.5565,49.7928,49.3793,49.4215,547676.0
2022-03-09 10:50:00,58.55,58.72,58.46,58.63,174822.0,49.4131,49.5565,49.3371,49.4806,174822.0
2022-03-09 11:00:00,58.64,58.81,58.51,58.59,210909.0,49.489,49.6325,49.3793,49.4468,210909.0
2022-03-09 11:10:00,58.59,59.03,58.55,58.88,203004.0,49.4468,49.8182,49.4131,49.6916,203004.0
2022-03-09 11:20:00,58.9,59.43,58.83,59.33,201419.0,49.7085,50.1557,49.6494,50.0713,201419.0
2022-03-09 11:30:00,59.31,59.63,58.98,59.01,381015.0,50.0545,50.3245,49.776,49.8013,381015.0
2022-03-09 11:40:00,59.01,59.6,58.8,59.34,567341.0,49.8013,50.2992,49.6241,50.0798,567341.0
2022-03-09 11:50:00,59.38,59.53,59.05,59.39,250356.0,50.1135,50.2401,49.835,50.122,250356.0
2022-03-09 12:00:00,59.45,59.6,59.05,59.24,217739.0,50.1726,50.2992,49.835,49.9954,217739.0
2022-03-09 12:10:00,59.27,59.44,58.92,59.32,250295.0,50.0207,50.1642,49.7253,50.0629,250295.0
2022-03-09 12:20:00,59.35,59.64,58.94,59.02,300564.0,50.0882,50.333,49.7422,49.8097,300564.0
2022-03-09 12:30:00,59.02,59.03,57.32,57.32,627198.0,49.8097,49.8182,48.375,48.375,627198.0
2022-03-09 12:40:00,57.32,57.96,57.02,57.93,638344.0,48.375,48.9151,48.1218,48.8898,638344.0
2022-03-09 12:50:00,57.92,58.3,57.89,58.23,390832.0,48.8814,49.2021,48.8561,49.143,390832.0
2022-03-09 13:00:00,58.25,58.9,58.09,58.54,309126.0,49.1599,49.7085,49.0249,49.4046,309126.0
2022-03-09 13:10:00,58.53,58.62,58.07,58.18,261629.0,49.3962,49.4721,49.008,49.1008,261629.0
2022-03-09 13:20:00,58.17,58.17,57.62,57.85,248390.0,49.0924,49.0924,48.6282,48.8223,248390.0
2022-03-09 13:30:00,57.85,58.29,57.51,58.16,252405.0,48.8223,49.1936,48.5354,49.0839,252405.0
2022-03-09 13:40:00,58.15,58.35,58.03,58.13,120028.0,49.0755,49.2443,48.9742,49.0586,120028.0
2022-03-09 13:50:00,58.13,58.13,57.57,57.7,232814.0,49.0586,49.0586,48.586,48.6957,232814.0
2022-03-09 14:00:00,57.67,57.76,57.33,57.68,160346.0,48.6704,48.7464,48.3835,48.6788,160346.0
2022-03-09 14:10:00,57.68,57.99,57.53,57.81,219930.0,48.6788,48.9405,48.5522,48.7885,219930.0
2022-03-09 14:20:00,57.8,58.31,57.78,57.97,219822.0,48.7801,49.2105,48.7632,48.9236,219822.0
2022-03-09 14:30:00,57.97,58.08,57.88,58.0,157676.0,48.9236,49.0164,48.8476,48.9489,157676.0
2022-03-09 14:40:00,58.01,58.58,57.92,58.53,223509.0,48.9573,49.4384,48.8814,49.3962,223509.0
2022-03-09 14:50:00,58.54,58.77,58.53,58.63,279177.0,49.4046,49.5987,49.3962,49.4806,279177.0
2022-03-09 15:00:00,58.66,58.82,58.33,58.73,160541.0,49.5059,49.6409,49.2274,49.565,160541.0
2022-03-09 15:10:00,58.74,59.13,58.74,59.0,172106.0,49.5734,49.9026,49.5734,49.7928,172106.0
2022-03-09 15:20:00,59.04,59.18,58.84,59.15,271900.0,49.8266,49.9448,49.6578,49.9194,271900.0
2022-03-09 15:30:00,59.14,59.36,59.1,59.26,246813.0,49.911,50.0967,49.8772,50.0123,246813.0
2022-03-09 15:40:00,59.25,59.49,58.9,58.97,562928.0,50.0038,50.2064,49.7085,49.7675,562928.0
2022-03-09 15:50:00,58.98,59.11,58.88,58.94,865867.0,49.776,49.8857,49.6916,49.7422,865867.0
2022-03-10 09:30:00,59.64,60.03,59.37,59.54,975016.0,50.333,50.6621,50.1051,50.2486,975016.0
2022-03-10 09:40:00,59.54,59.54,58.76,59.27,538881.0,50.2486,50.2486,49.5903,50.0207,538881.0
2022-03-10 09:50:00,59.24,59.61,58.77,59.43,411668.0,49.9954,50.3077,49.5987,50.1557,411668.0
2022-03-10 10:00:00,59.46,59.99,59.41,59.83,407208.0,50.1811,50.6284,50.1389,50.4933,407208.0
2022-03-10 10:10:00,59.81,59.84,58.68,58.94,406919.0,50.4764,50.5018,49.5228,49.7422,406919.0
2022-03-10 10:20:00,58.94,60.26,58.85,59.84,494987.0,49.7422,50.8562,49.6663,50.5018,494987.0
2022-03-10 10:30:00,59.85,60.33,59.83,60.18,274237.0,50.5102,50.9153,50.4933,50.7887,274237.0
2022-03-10 10:40:00,60.16,60.34,59.85,60.3,293508.0,50.7718,50.9237,50.5102,50.89,293508.0
2022-03-10 10:50:00,60.3,60.66,60.27,60.42,288248.0,50.89,51.1938,50.8647,50.9912,288248.0
2022-03-10 11:00:00,60.44,60.73,60.31,60.53,230625.0,51.0081,51.2529,50.8984,51.0841,230625.0
2022-03-10 11:10:00,60.52,60.6,60.08,60.24,200937.0,51.0756,51.1432,50.7043,50.8393,200937.0
2022-03-10 11:20:00,60.24,60.88,60.07,60.74,418677.0,50.8393,51.3795,50.6959,51.2613,418677.0
2022-03-10 11:30:00,60.74,60.87,60.0,60.01,331721.0,51.2613,51.371,50.6368,50.6452,331721.0
2022-03-10 11:40:00,60.0,60.33,59.91,60.03,355043.0,50.6368,50.9153,50.5608,50.6621,355043.0
2022-03-10 11:50:00,60.03,60.17,59.81,59.83,196797.0,50.6621,50.7803,50.4764,50.4933,196797.0
2022-03-10 12:00:00,59.82,60.04,59.76,59.98,184236.0,50.4849,50.6705,50.4342,50.6199,184236.0
2022-03-10 12:10:00,59.97,60.38,59.95,60.02,264453.0,50.6115,50.9575,50.5946,50.6537,264453.0
2022-03-10 12:20:00,60.01,60.25,59.85,60.17,238728.0,50.6452,50.8478,50.5102,50.7803,238728.0
2022-03-10 12:30:00,60.16,60.24,59.82,59.88,186609.0,50.7718,50.8393,50.4849,50.5355,186609.0
2022-03-10 12:40:00,59.87,59.97,59.6,59.69,231735.0,50.5271,50.6115,50.2992,50.3752,231735.0
2022-03-10 12:50:00,59.7,59.9,59.64,59.78,146073.0,50.3836,50.5524,50.333,50.4511,146073.0
2022-03-10 13:00:00,59.77,59.88,59.5,59.82,147633.0,50.4427,50.5355,50.2148,50.4849,147633.0
2022-03-10 13:10:00,59.79,60.02,59.72,59.77,171215.0,50.4596,50.6537,50.4005,50.4427,171215.0
2022-03-10 13:20:00,59.78,60.03,59.74,59.94,174615.0,50.4511,50.6621,50.4174,50.5862,174615.0
2022-03-10 13:30:00,59.93,59.93,59.64,59.75,152021.0,50.5777,50.5777,50.333,50.4258,152021.0
2022-03-10 13:40:00,59.73,59.98,59.64,59.96,205171.0,50.4089,50.6199,50.333,50.603,205171.0
2022-03-10 13:50:00,59.94,60.27,59.93,60.13,174600.0,50.5862,50.8647,50.5777,50.7465,174600.0
2022-03-10 14:00:00,60.15,60.52,60.14,60.41,184111.0,50.7634,51.0756,50.7549,50.9828,184111.0
2022-03-10 14:10:00,60.41,60.42,60.08,60.33,311169.0,50.9828,50.9912,50.7043,50.9153,311169.0
2022-03-10 14:20:00,60.31,60.42,59.99,59.99,340076.0,50.8984,50.9912,50.6284,50.6284,340076.0
2022-03-10 14:30:00,60.01,60.42,59.95,60.33,290054.0,50.6452,50.9912,50.5946,50.9153,290054.0
2022-03-10 14:40:00,60.33,60.41,60.18,60.35,291882.0,50.9153,50.9828,50.7887,50.9322,291882.0
2022-03-10 14:50:00,60.33,60.41,60.13,60.32,568370.0,50.9153,50.9828,50.7465,50.9069,568370.0
2022-03-10 15:00:00,60.31,60.33,60.05,60.2,311809.0,50.8984,50.9153,50.679,50.8056,311809.0
2022-03-10 15:10:00,60.22,60.46,60.16,60.32,351595.0,50.8225,51.025,50.7718,50.9069,351595.0
2022-03-10 15:20:00,60.33,60.78,60.33,60.75,363243.0,50.9153,51.2951,50.9153,51.2698,363243.0
2022-03-10 15:30:00,60.75,60.79,59.99,60.11,630707.0,51.2698,51.3035,50.6284,50.7296,630707.0
2022-03-10 15:40:00,60.11,60.6,59.98,60.54,545154.0,50.7296,51.1432,50.6199,51.0925,545154.0
2022-03-10 15:50:00,60.53,60.74,60.49,60.57,1019950.0,51.0841,51.2613,51.0503,51.1178,1019950.0
2022-03-11 09:30:00,58.28,59.77,58.2,59.72,699397.0,50.024,51.3029,49.9553,51.26,699397.0
2022-03-11 09:40:00,59.71,59.81,58.65,58.69,484001.0,51.2514,51.3372,50.3416,50.3759,484001.0
2022-03-11 09:50:00,58.75,59.09,58.55,58.69,223482.0,50.4274,50.7192,50.2557,50.3759,223482.0
2022-03-11 10:00:00,58.66,58.78,58.33,58.67,273476.0,50.3501,50.4531,50.0669,50.3587,273476.0
2022-03-11 10:10:00,58.67,59.06,58.54,58.95,240075.0,50.3587,50.6935,50.2471,50.5991,240075.0
2022-03-11 10:20:00,58.91,58.96,58.51,58.64,238070.0,50.5647,50.6076,50.2214,50.333,238070.0
2022-03-11 10:30:00,58.64,58.75,58.41,58.45,168602.0,50.333,50.4274,50.1356,50.1699,168602.0
2022-03-11 10:40:00,58.45,58.77,58.28,58.74,173560.0,50.1699,50.4446,50.024,50.4188,173560.0
2022-03-11 10:50:00,58.75,59.12,58.72,58.97,170857.0,50.4274,50.745,50.4016,50.6162,170857.0
2022-03-11 11:00:00,59.0,59.38,59.0,59.08,167843.0,50.642,50.9681,50.642,50.7106,167843.0
2022-03-11 11:10:00,59.07,59.15,58.66,58.82,230423.0,50.7021,50.7707,50.3501,50.4875,230423.0
2022-03-11 11:20:00,58.84,58.89,58.66,58.8,165066.0,50.5046,50.5476,50.3501,50.4703,165066.0
2022-03-11 11:30:00,58.85,59.08,58.77,58.9,98611.0,50.5132,50.7106,50.4446,50.5561,98611.0
2022-03-11 11:40:00,58.94,59.31,58.94,59.1,128546.0,50.5905,50.9081,50.5905,50.7278,128546.0
2022-03-11 11:50:00,59.11,59.25,58.76,58.78,106242.0,50.7364,50.8566,50.436,50.4531,106242.0
2022-03-11 12:00:00,58.77,58.99,58.72,58.93,122425.0,50.4446,50.6334,50.4016,50.5819,122425.0
2022-03-11 12:10:00,58.95,59.02,58.73,59.02,85183.0,50.5991,50.6591,50.4102,50.6591,85183.0
2022-03-11 12:20:00,59.01,59.18,59.0,59.09,106526.0,50.6506,50.7965,50.642,50.7192,106526.0
2022-03-11 12:30:00,59.08,59.33,58.92,58.95,154193.0,50.7106,50.9252,50.5733,50.5991,154193.0
2022-03-11 12:40:00,58.95,59.02,58.82,58.88,96235.0,50.5991,50.6591,50.4875,50.539,96235.0
2022-03-11 12:50:00,58.87,58.95,58.79,58.93,92965.0,50.5304,50.5991,50.4617,50.5819,92965.0
2022-03-11 13:00:00,58.91,59.24,58.8,59.19,89759.0,50.5647,50.848,50.4703,50.8051,89759.0
2022-03-11 13:10:00,59.19,59.41,59.18,59.39,130091.0,50.8051,50.9939,50.7965,50.9767,130091.0
2022-03-11 13:20:00,59.4,59.68,59.29,59.68,243762.0,50.9853,51.2256,50.8909,51.2256,243762.0
2022-03-11 13:30:00,59.68,59.75,59.47,59.68,152589.0,51.2256,51.2857,51.0454,51.2256,152589.0
2022-03-11 13:40:00,59.68,59.74,59.49,59.5,120438.0,51.2256,51.2771,51.0626,51.0711,120438.0
2022-03-11 13:50:00,59.49,59.74,59.34,59.59,146661.0,51.0626,51.2771,50.9338,51.1484,146661.0
2022-03-11 14:00:00,59.6,59.69,59.38,59.46,121419.0,51.157,51.2342,50.9681,51.0368,121419.0
2022-03-11 14:10:00,59.46,59.52,59.3,59.32,108893.0,51.0368,51.0883,50.8995,50.9166,108893.0
2022-03-11 14:20:00,59.3,59.53,59.25,59.48,117093.0,50.8995,51.0969,50.8566,51.054,117093.0
2022-03-11 14:30:00,59.48,59.68,59.41,59.56,114364.0,51.054,51.2256,50.9939,51.1226,114364.0
2022-03-11 14:40:00,59.57,59.66,59.42,59.52,172372.0,51.1312,51.2085,51.0025,51.0883,172372.0
2022-03-11 14:50:00,59.51,59.51,59.26,59.31,116439.0,51.0797,51.0797,50.8651,50.9081,116439.0
2022-03-11 15:00:00,59.31,59.31,58.93,58.93,155768.0,50.9081,50.9081,50.5819,50.5819,155768.0
2022-03-11 15:10:00,58.93,59.05,58.88,59.01,114928.0,50.5819,50.6849,50.539,50.6506,114928.0
2022-03-11 15:20:00,59.02,59.06,58.66,58.66,213076.0,50.6591,50.6935,50.3501,50.3501,213076.0
2022-03-11 15:30:00,58.66,58.73,58.55,58.64,354633.0,50.3501,50.4102,50.2557,50.333,354633.0
2022-03-11 15:40:00,58.64,58.7,58.58,58.66,313463.0,50.333,50.3845,50.2815,50.3501,313463.0
2022-03-11 15:50:00,58.66,58.83,58.59,58.64,777346.0,50.3501,50.4961,50.2901,50.333,777346.0
2022-03-14 09:30:00,56.51,56.93,53.5,53.61,1850073.0,48.5047,48.8652,45.9211,46.0155,1850073.0
2022-03-14 09:40:00,53.62,54.48,52.81,54.07,1391993.0,46.0241,46.7623,45.3289,46.4104,1391993.0
2022-03-14 09:50:00,54.06,54.12,52.78,53.55,679820.0,46.4018,46.4533,45.3031,45.964,679820.0
2022-03-14 10:00:00,53.57,53.7,53.05,53.55,508906.0,45.9812,46.0928,45.5349,45.964,508906.0
2022-03-14 10:10:00,53.58,53.69,53.23,53.49,415373.0,45.9898,46.0842,45.6894,45.9125,415373.0
2022-03-14 10:20:00,53.5,54.33,53.26,53.93,513218.0,45.9211,46.6335,45.7151,46.2902,513218.0
2022-03-14 10:30:00,53.94,54.32,53.7,54.0,403821.0,46.2988,46.6249,46.0928,46.3503,403821.0
2022-03-14 10:40:00,53.99,54.26,53.56,54.25,400909.0,46.3417,46.5734,45.9726,46.5649,400909.0
2022-03-14 10:50:00,54.24,54.28,53.9,54.14,337246.0,46.5563,46.5906,46.2644,46.4704,337246.0
2022-03-14 11:00:00,54.14,54.19,53.84,53.96,253978.0,46.4704,46.5134,46.2129,46.3159,253978.0
2022-03-14 11:10:00,53.95,54.41,53.91,54.09,302330.0,46.3074,46.7022,46.273,46.4275,302330.0
2022-03-14 11:20:00,54.08,54.11,53.45,53.45,327886.0,46.4189,46.4447,45.8782,45.8782,327886.0
2022-03-14 11:30:00,53.43,53.62,53.16,53.16,332084.0,45.861,46.0241,45.6293,45.6293,332084.0
2022-03-14 11:40:00,53.19,53.34,52.81,52.88,381337.0,45.655,45.7838,45.3289,45.3889,381337.0
2022-03-14 11:50:00,52.88,53.27,52.75,53.17,316978.0,45.3889,45.7237,45.2774,45.6379,316978.0
2022-03-14 12:00:00,53.19,53.31,52.91,53.28,187806.0,45.655,45.758,45.4147,45.7323,187806.0
2022-03-14 12:10:00,53.28,53.78,53.26,53.72,318974.0,45.7323,46.1614,45.7151,46.1099,318974.0
2022-03-14 12:20:00,53.71,53.77,53.32,53.55,195311.0,46.1014,46.1529,45.7666,45.964,195311.0
2022-03-14 12:30:00,53.55,53.98,53.55,53.9,194545.0,45.964,46.3331,45.964,46.2644,194545.0
2022-03-14 12:40:00,53.9,54.3,53.89,54.13,416541.0,46.2644,46.6078,46.2559,46.4619,416541.0
2022-03-14 12:50:00,54.16,54.22,53.95,53.98,230516.0,46.4876,46.5391,46.3074,46.3331,230516.0
2022-03-14 13:00:00,53.98,54.01,53.9,53.96,216947.0,46.3331,46.3589,46.2644,46.3159,216947.0
2022-03-14 13:10:00,53.96,54.15,53.84,54.07,200066.0,46.3159,46.479,46.2129,46.4104,200066.0
2022-03-14 13:20:00,54.09,54.13,53.92,53.94,222879.0,46.4275,46.4619,46.2816,46.2988,222879.0
2022-03-14 13:30:00,53.95,53.97,53.73,53.82,263741.0,46.3074,46.3245,46.1185,46.1958,263741.0
2022-03-14 13:40:00,53.81,53.95,53.44,53.49,340116.0,46.1872,46.3074,45.8696,45.9125,340116.0
2022-03-14 13:50:00,53.48,53.49,53.13,53.37,227013.0,45.9039,45.9125,45.6035,45.8095,227013.0
2022-03-14 14:00:00,53.36,53.43,52.96,53.03,261807.0,45.8009,45.861,45.4576,45.5177,261807.0
2022-03-14 14:10:00,53.03,53.14,52.93,52.96,253814.0,45.5177,45.6121,45.4319,45.4576,253814.0
2022-03-14 14:20:00,52.96,53.17,52.9,52.95,328218.0,45.4576,45.6379,45.4061,45.449,328218.0
2022-03-14 14:30:00,52.96,53.08,52.85,52.96,252722.0,45.4576,45.5606,45.3632,45.4576,252722.0
2022-03-14 14:40:00,52.95,52.96,52.72,52.72,222783.0,45.449,45.4576,45.2516,45.2516,222783.0
2022-03-14 14:50:00,52.73,52.75,52.1,52.73,490704.0,45.2602,45.2774,44.7194,45.2602,490704.0
2022-03-14 15:00:00,52.75,52.86,52.69,52.81,226388.0,45.2774,45.3718,45.2259,45.3289,226388.0
2022-03-14 15:10:00,52.8,52.85,52.56,52.56,278891.0,45.3203,45.3632,45.1143,45.1143,278891.0
2022-03-14 15:20:00,52.57,52.69,52.54,52.61,391247.0,45.1229,45.2259,45.0971,45.1572,391247.0
2022-03-14 15:30:00,52.61,52.64,52.35,52.44,556152.0,45.1572,45.1829,44.934,45.0113,556152.0
2022-03-14 15:40:00,52.43,52.68,52.29,52.66,666293.0,45.0027,45.2173,44.8825,45.2001,666293.0
2022-03-14 15:50:00,52.66,52.82,52.52,52.68,1597960.0,45.2001,45.3374,45.0799,45.2173,1597960.0
2022-03-15 09:30:00,50.48,52.16,50.2,51.8,1682340.0,43.3289,44.7709,43.0886,44.4619,1682340.0
2022-03-15 09:40:00,51.78,52.24,51.44,51.45,704204.0,44.4448,44.8396,44.1529,44.1615,704204.0
2022-03-15 09:50:00,51.44,51.55,50.69,50.72,696138.0,44.1529,44.2474,43.5092,43.5349,696138.0
2022-03-15 10:00:00,50.69,50.93,50.52,50.55,598834.0,43.5092,43.7152,43.3633,43.389,598834.0
2022-03-15 10:10:00,50.52,50.73,50.3,50.61,578225.0,43.3633,43.5435,43.1744,43.4405,578225.0
2022-03-15 10:20:00,50.61,51.54,50.57,51.39,583465.0,43.4405,44.2388,43.4062,44.11,583465.0
2022-03-15 10:30:00,51.37,52.16,51.35,51.98,410199.0,44.0929,44.7709,44.0757,44.6164,410199.0
2022-03-15 10:40:00,51.98,52.35,51.93,52.22,370561.0,44.6164,44.934,44.5735,44.8224,370561.0
2022-03-15 10:50:00,52.23,52.27,51.79,51.9,275578.0,44.831,44.8654,44.4534,44.5478,275578.0
2022-03-15 11:00:00,51.86,52.05,51.71,51.9,211531.0,44.5134,44.6765,44.3847,44.5478,211531.0
2022-03-15 11:10:00,51.9,52.08,51.74,52.02,235420.0,44.5478,44.7023,44.4104,44.6508,235420.0
2022-03-15 11:20:00,52.02,52.25,51.82,51.97,228645.0,44.6508,44.8482,44.4791,44.6079,228645.0
2022-03-15 11:30:00,51.97,52.23,51.88,52.23,273930.0,44.6079,44.831,44.5306,44.831,273930.0
2022-03-15 11:40:00,52.23,52.65,52.12,52.34,272342.0,44.831,45.1915,44.7366,44.9254,272342.0
2022-03-15 11:50:00,52.32,52.62,52.3,52.5,212391.0,44.9083,45.1658,44.8911,45.0628,212391.0
2022-03-15 12:00:00,52.52,52.57,52.26,52.38,197999.0,45.0799,45.1229,44.8568,44.9598,197999.0
2022-03-15 12:10:00,52.38,52.68,52.2,52.59,237463.0,44.9598,45.2173,44.8053,45.14,237463.0
2022-03-15 12:20:00,52.61,53.02,52.58,52.98,304573.0,45.1572,45.5091,45.1314,45.4748,304573.0
2022-03-15 12:30:00,52.99,53.2,52.93,53.12,238394.0,45.4834,45.6636,45.4319,45.5949,238394.0
2022-03-15 12:40:00,53.11,53.24,53.0,53.19,196497.0,45.5864,45.6979,45.4919,45.655,196497.0
2022-03-15 12:50:00,53.16,53.63,53.12,53.63,277132.0,45.6293,46.0327,45.5949,46.0327,277132.0
2022-03-15 13:00:00,53.62,53.88,53.39,53.41,326338.0,46.0241,46.2473,45.8267,45.8439,326338.0
2022-03-15 13:10:00,53.42,53.45,52.78,52.8,142997.0,45.8524,45.8782,45.3031,45.3203,142997.0
2022-03-15 13:20:00,52.79,53.39,52.73,53.06,222702.0,45.3117,45.8267,45.2602,45.5434,222702.0
2022-03-15 13:30:00,53.06,53.18,52.87,52.91,130468.0,45.5434,45.6464,45.3804,45.4147,130468.0
2022-03-15 13:40:00,52.9,53.06,52.86,53.02,91551.0,45.4061,45.5434,45.3718,45.5091,91551.0
2022-03-15 13:50:00,53.03,53.42,53.03,53.38,115402.0,45.5177,45.8524,45.5177,45.8181,115402.0
2022-03-15 14:00:00,53.37,53.41,53.21,53.3,106174.0,45.8095,45.8439,45.6722,45.7494,106174.0
2022-03-15 14:10:00,53.31,53.35,53.15,53.2,114401.0,45.758,45.7924,45.6207,45.6636,114401.0
2022-03-15 14:20:00,53.2,53.62,53.19,53.6,220820.0,45.6636,46.0241,45.655,46.0069,220820.0
2022-03-15 14:30:00,53.61,53.67,53.42,53.47,155005.0,46.0155,46.067,45.8524,45.8954,155005.0
2022-03-15 14:40:00,53.48,53.52,53.35,53.43,128149.0,45.9039,45.9383,45.7924,45.861,128149.0
2022-03-15 14:50:00,53.43,53.52,53.3,53.45,195377.0,45.861,45.9383,45.7494,45.8782,195377.0
2022-03-15 15:00:00,53.44,53.61,53.38,53.48,135491.0,45.8696,46.0155,45.8181,45.9039,135491.0
2022-03-15 15:10:00,53.49,53.55,53.43,53.48,208650.0,45.9125,45.964,45.861,45.9039,208650.0
2022-03-15 15:20:00,53.48,53.54,53.31,53.52,211077.0,45.9039,45.9554,45.758,45.9383,211077.0
2022-03-15 15:30:00,53.52,53.65,53.46,53.52,310871.0,45.9383,46.0499,45.8868,45.9383,310871.0
2022-03-15 15:40:00,53.52,53.52,52.8,52.94,586406.0,45.9383,45.9383,45.3203,45.4404,586406.0
2022-03-15 15:50:00,52.94,53.14,52.85,53.01,772894.0,45.4404,45.6121,45.3632,45.5005,772894.0
2022-03-16 09:30:00,53.06,53.74,52.83,53.63,526066.0,45.5434,46.1271,45.346,46.0327,526066.0
2022-03-16 09:40:00,53.61,53.88,53.27,53.63,325032.0,46.0155,46.2473,45.7237,46.0327,325032.0
2022-03-16 09:50:00,53.63,54.35,53.59,54.2,420249.0,46.0327,46.6507,45.9984,46.5219,420249.0
2022-03-16 10:00:00,54.18,54.48,53.83,53.84,345766.0,46.5048,46.7623,46.2044,46.2129,345766.0
2022-03-16 10:10:00,53.84,53.92,53.34,53.36,344444.0,46.2129,46.2816,45.7838,45.8009,344444.0
2022-03-16 10:20:00,53.35,53.39,53.06,53.08,422375.0,45.7924,45.8267,45.5434,45.5606,422375.0
2022-03-16 10:30:00,53.09,53.12,52.61,52.78,293813.0,45.5692,45.5949,45.1572,45.3031,293813.0
2022-03-16 10:40:00,52.79,53.18,52.68,53.04,291820.0,45.3117,45.6464,45.2173,45.5263,291820.0
2022-03-16 10:50:00,53.02,53.07,52.81,52.95,166853.0,45.5091,45.552,45.3289,45.449,166853.0
2022-03-16 11:00:00,52.98,53.14,52.74,52.83,212905.0,45.4748,45.6121,45.2688,45.346,212905.0
2022-03-16 11:10:00,52.84,52.93,52.56,52.72,173308.0,45.3546,45.4319,45.1143,45.2516,173308.0
2022-03-16 11:20:00,52.72,52.84,52.61,52.7,214529.0,45.2516,45.3546,45.1572,45.2344,214529.0
2022-03-16 11:30:00,52.7,52.81,52.53,52.6,227236.0,45.2344,45.3289,45.0885,45.1486,227236.0
2022-03-16 11:40:00,52.6,52.71,52.51,52.59,175269.0,45.1486,45.243,45.0714,45.14,175269.0
2022-03-16 11:50:00,52.58,53.08,52.55,52.87,271275.0,45.1314,45.5606,45.1057,45.3804,271275.0
2022-03-16 12:00:00,52.87,53.03,52.68,52.91,228768.0,45.3804,45.5177,45.2173,45.4147,228768.0
2022-03-16 12:10:00,52.91,52.91,52.68,52.72,178570.0,45.4147,45.4147,45.2173,45.2516,178570.0
2022-03-16 12:20:00,52.73,52.92,52.66,52.89,187298.0,45.2602,45.4233,45.2001,45.3975,187298.0
2022-03-16 12:30:00,52.88,53.06,52.77,53.06,168538.0,45.3889,45.5434,45.2945,45.5434,168538.0
2022-03-16 12:40:00,53.03,53.08,52.86,52.99,130512.0,45.5177,45.5606,45.3718,45.4834,130512.0
2022-03-16 12:50:00,52.99,53.07,52.88,53.03,110893.0,45.4834,45.552,45.3889,45.5177,110893.0
2022-03-16 13:00:00,53.02,53.22,52.98,53.04,181234.0,45.5091,45.6808,45.4748,45.5263,181234.0
2022-03-16 13:10:00,53.04,53.05,52.81,52.91,77273.0,45.5263,45.5349,45.3289,45.4147,77273.0
2022-03-16 13:20:00,52.88,52.93,52.76,52.85,120196.0,45.3889,45.4319,45.2859,45.3632,120196.0
2022-03-16 13:30:00,52.84,52.97,52.79,52.87,88858.0,45.3546,45.4662,45.3117,45.3804,88858.0
2022-03-16 13:40:00,52.86,52.89,52.72,52.78,91700.0,45.3718,45.3975,45.2516,45.3031,91700.0
2022-03-16 13:50:00,52.78,52.95,52.75,52.8,103571.0,45.3031,45.449,45.2774,45.3203,103571.0
2022-03-16 14:00:00,52.8,52.87,52.46,52.49,234541.0,45.3203,45.3804,45.0284,45.0542,234541.0
2022-03-16 14:10:00,52.47,52.58,52.35,52.56,200103.0,45.037,45.1314,44.934,45.1143,200103.0
2022-03-16 14:20:00,52.57,52.59,52.01,52.02,180756.0,45.1229,45.14,44.6422,44.6508,180756.0
2022-03-16 14:30:00,52.01,52.09,51.56,52.06,417278.0,44.6422,44.7109,44.2559,44.6851,417278.0
2022-03-16 14:40:00,52.09,52.34,52.06,52.23,293596.0,44.7109,44.9254,44.6851,44.831,293596.0
2022-03-16 14:50:00,52.24,52.26,51.85,51.95,215252.0,44.8396,44.8568,44.5049,44.5907,215252.0
2022-03-16 15:00:00,51.94,52.33,51.94,52.05,181436.0,44.5821,44.9169,44.5821,44.6765,181436.0
2022-03-16 15:10:00,52.06,52.38,52.06,52.31,207952.0,44.6851,44.9598,44.6851,44.8997,207952.0
2022-03-16 15:20:00,52.32,52.55,52.3,52.43,171709.0,44.9083,45.1057,44.8911,45.0027,171709.0
2022-03-16 15:30:00,52.43,52.52,52.31,52.52,255436.0,45.0027,45.0799,44.8997,45.0799,255436.0
2022-03-16 15:40:00,52.52,52.56,52.31,52.41,366617.0,45.0799,45.1143,44.8997,44.9855,366617.0
2022-03-16 15:50:00,52.42,52.59,52.32,52.47,755206.0,44.9941,45.14,44.9083,45.037,755206.0
2022-03-17 09:30:00,54.26,55.45,53.87,55.34,1071339.0,46.5734,47.5949,46.2387,47.5005,1071339.0
2022-03-17 09:40:00,55.34,55.63,55.02,55.05,619958.0,47.5005,47.7494,47.2258,47.2515,619958.0
2022-03-17 09:50:00,55.07,55.37,54.88,55.23,386976.0,47.2687,47.5262,47.1056,47.406,386976.0
2022-03-17 10:00:00,55.27,55.85,55.02,55.69,454114.0,47.4404,47.9382,47.2258,47.8009,454114.0
2022-03-17 10:10:00,55.7,56.15,55.61,56.05,425316.0,47.8095,48.1957,47.7322,48.1099,425316.0
2022-03-17 10:20:00,56.05,56.06,55.65,55.7,228126.0,48.1099,48.1185,47.7665,47.8095,228126.0
2022-03-17 10:30:00,55.67,55.92,55.47,55.78,345282.0,47.7837,47.9983,47.612,47.8781,345282.0
2022-03-17 10:40:00,55.77,56.04,55.63,55.89,252984.0,47.8695,48.1013,47.7494,47.9725,252984.0
2022-03-17 10:50:00,55.91,56.07,55.75,56.01,263579.0,47.9897,48.127,47.8524,48.0755,263579.0
2022-03-17 11:00:00,55.99,56.04,55.67,55.69,187744.0,48.0584,48.1013,47.7837,47.8009,187744.0
2022-03-17 11:10:00,55.68,55.95,55.64,55.9,185585.0,47.7923,48.024,47.758,47.9811,185585.0
2022-03-17 11:20:00,55.9,56.02,55.8,55.96,165442.0,47.9811,48.0841,47.8953,48.0326,165442.0
2022-03-17 11:30:00,55.95,56.13,55.85,56.11,183403.0,48.024,48.1785,47.9382,48.1614,183403.0
2022-03-17 11:40:00,56.12,56.45,56.07,56.44,179739.0,48.17,48.4532,48.127,48.4446,179739.0
2022-03-17 11:50:00,56.44,56.74,56.42,56.63,229591.0,48.4446,48.7021,48.4275,48.6077,229591.0
2022-03-17 12:00:00,56.63,56.63,56.31,56.4,202918.0,48.6077,48.6077,48.333,48.4103,202918.0
2022-03-17 12:10:00,56.41,56.44,56.25,56.37,163519.0,48.4189,48.4446,48.2815,48.3845,163519.0
2022-03-17 12:20:00,56.36,56.58,56.29,56.58,199782.0,48.376,48.5648,48.3159,48.5648,199782.0
2022-03-17 12:30:00,56.57,56.57,56.13,56.14,137186.0,48.5562,48.5562,48.1785,48.1871,137186.0
2022-03-17 12:40:00,56.14,56.26,56.11,56.24,96433.0,48.1871,48.2901,48.1614,48.273,96433.0
2022-03-17 12:50:00,56.23,56.29,55.98,56.12,132823.0,48.2644,48.3159,48.0498,48.17,132823.0
2022-03-17 13:00:00,56.11,56.28,56.02,56.24,133336.0,48.1614,48.3073,48.0841,48.273,133336.0
2022-03-17 13:10:00,56.24,56.31,56.2,56.28,90430.0,48.273,48.333,48.2386,48.3073,90430.0
2022-03-17 13:20:00,56.29,56.38,56.15,56.22,130392.0,48.3159,48.3931,48.1957,48.2558,130392.0
2022-03-17 13:30:00,56.22,56.44,56.08,56.4,148793.0,48.2558,48.4446,48.1356,48.4103,148793.0
2022-03-17 13:40:00,56.41,56.55,56.33,56.52,134414.0,48.4189,48.539,48.3502,48.5133,134414.0
2022-03-17 13:50:00,56.52,56.73,56.48,56.68,234461.0,48.5133,48.6935,48.479,48.6506,234461.0
2022-03-17 14:00:00,56.68,56.68,56.45,56.66,174596.0,48.6506,48.6506,48.4532,48.6335,174596.0
2022-03-17 14:10:00,56.66,56.66,56.45,56.48,120187.0,48.6335,48.6335,48.4532,48.479,120187.0
2022-03-17 14:20:00,56.48,56.79,56.46,56.67,165896.0,48.479,48.745,48.4618,48.642,165896.0
2022-03-17 14:30:00,56.65,56.76,56.58,56.68,135571.0,48.6249,48.7193,48.5648,48.6506,135571.0
2022-03-17 14:40:00,56.68,56.88,56.59,56.87,130405.0,48.6506,48.8223,48.5734,48.8137,130405.0
2022-03-17 14:50:00,56.87,57.08,56.84,57.05,236617.0,48.8137,48.994,48.788,48.9682,236617.0
2022-03-17 15:00:00,57.06,57.22,57.02,57.11,193740.0,48.9768,49.1141,48.9425,49.0197,193740.0
2022-03-17 15:10:00,57.1,57.15,56.92,57.08,220591.0,49.0111,49.054,48.8566,48.994,220591.0
2022-03-17 15:20:00,57.08,57.32,57.01,57.28,249987.0,48.994,49.2,48.9339,49.1656,249987.0
2022-03-17 15:30:00,57.28,57.46,57.28,57.41,279477.0,49.1656,49.3201,49.1656,49.2772,279477.0
2022-03-17 15:40:00,57.41,57.85,57.41,57.83,676232.0,49.2772,49.6549,49.2772,49.6377,676232.0
2022-03-17 15:50:00,57.83,57.9,57.27,57.5,1207150.0,49.6377,49.6978,49.157,49.3545,1207150.0
2022-03-18 09:30:00,57.6,58.18,57.44,57.77,1762886.0,49.4403,49.9381,49.303,49.5862,1762886.0
2022-03-18 09:40:00,57.77,58.38,57.63,57.89,421359.0,49.5862,50.1098,49.466,49.6892,421359.0
2022-03-18 09:50:00,57.88,58.43,57.86,58.05,320672.0,49.6806,50.1527,49.6635,49.8266,320672.0
2022-03-18 10:00:00,58.06,58.53,57.88,58.48,274677.0,49.8351,50.2386,49.6806,50.1956,274677.0
2022-03-18 10:10:00,58.47,58.58,57.89,57.93,312725.0,50.1871,50.2815,49.6892,49.7236,312725.0
2022-03-18 10:20:00,57.92,58.33,57.71,57.91,210116.0,49.715,50.0669,49.5347,49.7064,210116.0
2022-03-18 10:30:00,57.94,58.07,57.61,57.66,166251.0,49.7321,49.8437,49.4489,49.4918,166251.0
2022-03-18 10:40:00,57.65,57.99,57.62,57.86,107378.0,49.4832,49.7751,49.4575,49.6635,107378.0
2022-03-18 10:50:00,57.85,58.04,57.74,57.8,143692.0,49.6549,49.818,49.5605,49.612,143692.0
2022-03-18 11:00:00,57.78,57.79,57.52,57.7,146433.0,49.5948,49.6034,49.3716,49.5261,146433.0
2022-03-18 11:10:00,57.7,57.76,57.39,57.71,451998.0,49.5261,49.5776,49.26,49.5347,451998.0
2022-03-18 11:20:00,57.68,57.71,57.53,57.68,101059.0,49.509,49.5347,49.3802,49.509,101059.0
2022-03-18 11:30:00,57.68,58.02,57.67,57.78,135556.0,49.509,49.8008,49.5004,49.5948,135556.0
2022-03-18 11:40:00,57.81,58.15,57.73,58.04,102137.0,49.6206,49.9124,49.5519,49.818,102137.0
2022-03-18 11:50:00,58.02,58.12,57.94,58.03,86639.0,49.8008,49.8866,49.7321,49.8094,86639.0
2022-03-18 12:00:00,58.02,58.37,57.96,58.29,88850.0,49.8008,50.1012,49.7493,50.0326,88850.0
2022-03-18 12:10:00,58.28,58.42,58.16,58.35,97564.0,50.024,50.1441,49.921,50.0841,97564.0
2022-03-18 12:20:00,58.36,58.51,58.3,58.41,124893.0,50.0926,50.2214,50.0411,50.1356,124893.0
2022-03-18 12:30:00,58.41,58.55,58.36,58.54,115157.0,50.1356,50.2557,50.0926,50.2471,115157.0
2022-03-18 12:40:00,58.52,58.6,58.41,58.55,150394.0,50.23,50.2986,50.1356,50.2557,150394.0
2022-03-18 12:50:00,58.56,58.63,58.27,58.3,146773.0,50.2643,50.3244,50.0154,50.0411,146773.0
2022-03-18 13:00:00,58.31,58.53,58.31,58.53,99417.0,50.0497,50.2386,50.0497,50.2386,99417.0
2022-03-18 13:10:00,58.54,58.62,58.44,58.59,123899.0,50.2471,50.3158,50.1613,50.2901,123899.0
2022-03-18 13:20:00,58.6,58.62,58.5,58.5,78435.0,50.2986,50.3158,50.2128,50.2128,78435.0
2022-03-18 13:30:00,58.47,58.54,58.34,58.35,97851.0,50.1871,50.2471,50.0755,50.0841,97851.0
2022-03-18 13:40:00,58.34,58.35,58.18,58.19,128630.0,50.0755,50.0841,49.9381,49.9467,128630.0
2022-03-18 13:50:00,58.18,58.2,57.81,57.97,208148.0,49.9381,49.9553,49.6206,49.7579,208148.0
2022-03-18 14:00:00,57.98,58.05,57.83,57.87,107001.0,49.7665,49.8266,49.6377,49.6721,107001.0
2022-03-18 14:10:00,57.88,57.89,57.78,57.8,126611.0,49.6806,49.6892,49.5948,49.612,126611.0
2022-03-18 14:20:00,57.8,57.82,57.69,57.78,146002.0,49.612,49.6291,49.5175,49.5948,146002.0
2022-03-18 14:30:00,57.77,57.79,57.6,57.76,225389.0,49.5862,49.6034,49.4403,49.5776,225389.0
2022-03-18 14:40:00,57.75,57.88,57.72,57.82,220085.0,49.5691,49.6806,49.5433,49.6291,220085.0
2022-03-18 14:50:00,57.82,57.86,57.66,57.73,213823.0,49.6291,49.6635,49.4918,49.5519,213823.0
2022-03-18 15:00:00,57.74,57.92,57.74,57.88,231961.0,49.5605,49.715,49.5605,49.6806,231961.0
2022-03-18 15:10:00,57.88,58.0,57.85,57.94,248118.0,49.6806,49.7836,49.6549,49.7321,248118.0
2022-03-18 15:20:00,57.94,58.11,57.93,58.02,225945.0,49.7321,49.8781,49.7236,49.8008,225945.0
2022-03-18 15:30:00,58.01,58.28,58.01,58.22,311280.0,49.7922,50.024,49.7922,49.9725,311280.0
2022-03-18 15:40:00,58.22,58.38,58.14,58.15,378532.0,49.9725,50.1098,49.9038,49.9124,378532.0
2022-03-18 15:50:00,58.14,58.44,57.96,58.25,2277207.0,49.9038,50.1613,49.7493,49.9982,2277207.0
2022-03-21 09:30:00,59.97,60.76,59.51,60.4,1231274.0,51.4746,52.1526,51.0797,51.8436,1231274.0
2022-03-21 09:40:00,60.44,61.12,60.18,60.94,525367.0,51.878,52.4617,51.6548,52.3071,525367.0
2022-03-21 09:50:00,60.9,61.17,60.63,61.01,463976.0,52.2728,52.5046,52.0411,52.3672,463976.0
2022-03-21 10:00:00,60.96,61.54,60.86,61.54,449357.0,52.3243,52.8222,52.2385,52.8222,449357.0
2022-03-21 10:10:00,61.55,61.89,61.46,61.76,460014.0,52.8307,53.1226,52.7535,53.011,460014.0
2022-03-21 10:20:00,61.77,62.06,61.61,61.91,436382.0,53.0196,53.2685,52.8822,53.1397,436382.0
2022-03-21 10:30:00,61.91,61.98,61.68,61.91,328625.0,53.1397,53.1998,52.9423,53.1397,328625.0
2022-03-21 10:40:00,61.89,62.16,61.8,62.11,440441.0,53.1226,53.3543,53.0453,53.3114,440441.0
2022-03-21 10:50:00,62.12,62.22,61.69,61.75,627017.0,53.32,53.4058,52.9509,53.0024,627017.0
2022-03-21 11:00:00,61.75,61.86,61.61,61.76,264044.0,53.0024,53.0968,52.8822,53.011,264044.0
2022-03-21 11:10:00,61.76,61.77,61.2,61.2,329674.0,53.011,53.0196,52.5303,52.5303,329674.0
2022-03-21 11:20:00,61.2,61.22,60.57,60.71,308787.0,52.5303,52.5475,51.9896,52.1097,308787.0
2022-03-21 11:30:00,60.71,60.92,60.58,60.76,248482.0,52.1097,52.29,51.9981,52.1526,248482.0
2022-03-21 11:40:00,60.76,60.8,60.53,60.73,199911.0,52.1526,52.187,51.9552,52.1269,199911.0
2022-03-21 11:50:00,60.72,60.74,60.5,60.61,180762.0,52.1183,52.1355,51.9295,52.0239,180762.0
2022-03-21 12:00:00,60.6,60.93,60.45,60.9,246896.0,52.0153,52.2986,51.8866,52.2728,246896.0
2022-03-21 12:10:00,60.91,61.12,60.8,61.06,130330.0,52.2814,52.4617,52.187,52.4102,130330.0
2022-03-21 12:20:00,61.06,61.36,61.02,61.3,652456.0,52.4102,52.6677,52.3758,52.6162,652456.0
2022-03-21 12:30:00,61.31,61.31,60.85,60.91,193504.0,52.6247,52.6247,52.2299,52.2814,193504.0
2022-03-21 12:40:00,60.88,61.03,60.78,60.81,171603.0,52.2556,52.3844,52.1698,52.1956,171603.0
2022-03-21 12:50:00,60.79,60.81,60.22,60.3,209887.0,52.1784,52.1956,51.6891,51.7578,209887.0
2022-03-21 13:00:00,60.28,60.38,59.95,60.15,204572.0,51.7406,51.8265,51.4574,51.6291,204572.0
2022-03-21 13:10:00,60.15,60.21,59.78,59.87,172851.0,51.6291,51.6806,51.3115,51.3887,172851.0
2022-03-21 13:20:00,59.88,60.12,59.87,60.05,178073.0,51.3973,51.6033,51.3887,51.5432,178073.0
2022-03-21 13:30:00,60.05,60.48,60.05,60.41,283447.0,51.5432,51.9123,51.5432,51.8522,283447.0
2022-03-21 13:40:00,60.39,60.5,60.33,60.48,390062.0,51.8351,51.9295,51.7836,51.9123,390062.0
2022-03-21 13:50:00,60.45,60.76,60.37,60.68,72779.0,51.8866,52.1526,51.8179,52.084,72779.0
2022-03-21 14:00:00,60.68,60.96,60.6,60.86,138360.0,52.084,52.3243,52.0153,52.2385,138360.0
2022-03-21 14:10:00,60.86,60.86,60.51,60.63,146789.0,52.2385,52.2385,51.9381,52.0411,146789.0
2022-03-21 14:20:00,60.62,60.86,60.6,60.78,166057.0,52.0325,52.2385,52.0153,52.1698,166057.0
2022-03-21 14:30:00,60.77,61.13,60.75,60.94,296297.0,52.1612,52.4702,52.1441,52.3071,296297.0
2022-03-21 14:40:00,60.94,61.17,60.89,61.04,216839.0,52.3071,52.5046,52.2642,52.393,216839.0
2022-03-21 14:50:00,61.04,61.16,60.9,60.92,226827.0,52.393,52.496,52.2728,52.29,226827.0
2022-03-21 15:00:00,60.92,61.01,60.76,61.0,672692.0,52.29,52.3672,52.1526,52.3587,672692.0
2022-03-21 15:10:00,61.01,61.61,60.99,61.55,447295.0,52.3672,52.8822,52.3501,52.8307,447295.0
2022-03-21 15:20:00,61.55,61.56,61.32,61.43,288686.0,52.8307,52.8393,52.6333,52.7277,288686.0
2022-03-21 15:30:00,61.43,61.43,61.12,61.3,206521.0,52.7277,52.7277,52.4617,52.6162,206521.0
2022-03-21 15:40:00,61.3,61.37,61.18,61.18,293249.0,52.6162,52.6762,52.5132,52.5132,293249.0
2022-03-21 15:50:00,61.18,61.44,61.18,61.43,993499.0,52.5132,52.7363,52.5132,52.7277,993499.0
2022-03-22 09:30:00,61.0,61.64,60.58,61.19,477836.0,52.3587,52.908,51.9981,52.5217,477836.0
2022-03-22 09:40:00,61.17,61.74,61.17,61.53,229583.0,52.5046,52.9938,52.5046,52.8136,229583.0
2022-03-22 09:50:00,61.52,61.7,61.41,61.48,179878.0,52.805,52.9595,52.7106,52.7707,179878.0
2022-03-22 10:00:00,61.48,61.55,60.78,60.95,234054.0,52.7707,52.8307,52.1698,52.3157,234054.0
2022-03-22 10:10:00,60.98,61.03,60.43,60.63,245376.0,52.3415,52.3844,51.8694,52.0411,245376.0
2022-03-22 10:20:00,60.62,60.99,60.61,60.83,121594.0,52.0325,52.3501,52.0239,52.2127,121594.0
2022-03-22 10:30:00,60.81,60.87,60.56,60.75,170927.0,52.1956,52.2471,51.981,52.1441,170927.0
2022-03-22 10:40:00,60.73,60.78,60.49,60.65,207253.0,52.1269,52.1698,51.9209,52.0582,207253.0
2022-03-22 10:50:00,60.64,60.83,60.56,60.8,99283.0,52.0496,52.2127,51.981,52.187,99283.0
2022-03-22 11:00:00,60.82,60.9,60.52,60.52,157201.0,52.2041,52.2728,51.9466,51.9466,157201.0
2022-03-22 11:10:00,60.54,60.54,60.07,60.14,270356.0,51.9638,51.9638,51.5604,51.6205,270356.0
2022-03-22 11:20:00,60.16,60.35,60.12,60.15,144181.0,51.6376,51.8007,51.6033,51.6291,144181.0
2022-03-22 11:30:00,60.14,60.14,59.72,59.96,234481.0,51.6205,51.6205,51.26,51.466,234481.0
2022-03-22 11:40:00,59.94,60.02,59.78,59.91,128985.0,51.4488,51.5175,51.3115,51.4231,128985.0
2022-03-22 11:50:00,59.93,59.99,59.8,59.86,110087.0,51.4402,51.4917,51.3286,51.3801,110087.0
2022-03-22 12:00:00,59.85,60.06,59.75,60.03,113457.0,51.3716,51.5518,51.2857,51.5261,113457.0
2022-03-22 12:10:00,60.03,60.11,59.94,59.99,123531.0,51.5261,51.5947,51.4488,51.4917,123531.0
2022-03-22 12:20:00,60.0,60.11,59.96,60.02,90476.0,51.5003,51.5947,51.466,51.5175,90476.0
2022-03-22 12:30:00,60.04,60.09,59.94,60.01,110111.0,51.5346,51.5776,51.4488,51.5089,110111.0
2022-03-22 12:40:00,60.0,60.14,59.94,60.13,75386.0,51.5003,51.6205,51.4488,51.6119,75386.0
2022-03-22 12:50:00,60.12,60.35,60.1,60.34,160940.0,51.6033,51.8007,51.5861,51.7921,160940.0
2022-03-22 13:00:00,60.35,60.45,60.12,60.39,88587.0,51.8007,51.8866,51.6033,51.8351,88587.0
2022-03-22 13:10:00,60.37,60.69,60.18,60.64,139872.0,51.8179,52.0926,51.6548,52.0496,139872.0
2022-03-22 13:20:00,60.63,60.89,60.56,60.88,142098.0,52.0411,52.2642,51.981,52.2556,142098.0
2022-03-22 13:30:00,60.89,61.21,60.87,61.12,130157.0,52.2642,52.5389,52.2471,52.4617,130157.0
2022-03-22 13:40:00,61.11,61.15,60.85,61.02,92063.0,52.4531,52.4874,52.2299,52.3758,92063.0
2022-03-22 13:50:00,61.02,61.25,60.92,61.11,100524.0,52.3758,52.5732,52.29,52.4531,100524.0
2022-03-22 14:00:00,61.1,61.27,61.08,61.26,85583.0,52.4445,52.5904,52.4273,52.5818,85583.0
2022-03-22 14:10:00,61.25,61.27,61.0,61.1,118610.0,52.5732,52.5904,52.3587,52.4445,118610.0
2022-03-22 14:20:00,61.13,61.14,60.87,60.97,131669.0,52.4702,52.4788,52.2471,52.3329,131669.0
2022-03-22 14:30:00,60.97,61.01,60.86,60.97,82437.0,52.3329,52.3672,52.2385,52.3329,82437.0
2022-03-22 14:40:00,60.95,60.97,60.76,60.76,82698.0,52.3157,52.3329,52.1526,52.1526,82698.0
2022-03-22 14:50:00,60.77,60.88,60.61,60.61,116353.0,52.1612,52.2556,52.0239,52.0239,116353.0
2022-03-22 15:00:00,60.6,60.66,60.46,60.51,161061.0,52.0153,52.0668,51.8951,51.9381,161061.0
2022-03-22 15:10:00,60.5,60.55,60.4,60.43,138963.0,51.9295,51.9724,51.8436,51.8694,138963.0
2022-03-22 15:20:00,60.42,60.44,60.31,60.38,131863.0,51.8608,51.878,51.7664,51.8265,131863.0
2022-03-22 15:30:00,60.37,60.68,60.29,60.58,489820.0,51.8179,52.084,51.7492,51.9981,489820.0
2022-03-22 15:40:00,60.58,60.75,60.55,60.71,256786.0,51.9981,52.1441,51.9724,52.1097,256786.0
2022-03-22 15:50:00,60.69,60.78,60.57,60.63,612323.0,52.0926,52.1698,51.9896,52.0411,612323.0
2022-03-23 09:30:00,62.43,63.26,62.3,62.7,1135531.0,53.5861,54.2985,53.4745,53.8178,1135531.0
2022-03-23 09:40:00,62.68,63.05,62.47,62.63,759542.0,53.8007,54.1182,53.6204,53.7577,759542.0
2022-03-23 09:50:00,62.63,62.74,61.45,61.55,568318.0,53.7577,53.8522,52.7449,52.8307,568318.0
2022-03-23 10:00:00,61.56,61.59,61.28,61.41,234793.0,52.8393,52.8651,52.599,52.7106,234793.0
2022-03-23 10:10:00,61.37,61.59,61.02,61.15,243475.0,52.6762,52.8651,52.3758,52.4874,243475.0
2022-03-23 10:20:00,61.19,61.31,60.95,61.17,197233.0,52.5217,52.6247,52.3157,52.5046,197233.0
2022-03-23 10:30:00,61.2,61.51,61.19,61.45,232521.0,52.5303,52.7964,52.5217,52.7449,232521.0
2022-03-23 10:40:00,61.47,61.48,61.27,61.33,155275.0,52.7621,52.7707,52.5904,52.6419,155275.0
2022-03-23 10:50:00,61.34,61.53,61.33,61.36,182843.0,52.6505,52.8136,52.6419,52.6677,182843.0
2022-03-23 11:00:00,61.37,61.53,61.34,61.5,151572.0,52.6762,52.8136,52.6505,52.7878,151572.0
2022-03-23 11:10:00,61.5,61.67,61.5,61.59,150193.0,52.7878,52.9337,52.7878,52.8651,150193.0
2022-03-23 11:20:00,61.6,62.11,61.57,62.08,530494.0,52.8737,53.3114,52.8479,53.2857,530494.0
2022-03-23 11:30:00,62.1,62.58,62.04,62.15,521070.0,53.3028,53.7148,53.2513,53.3457,521070.0
2022-03-23 11:40:00,62.18,62.26,61.85,61.89,127321.0,53.3715,53.4402,53.0882,53.1226,127321.0
2022-03-23 11:50:00,61.9,62.01,61.84,61.86,55816.0,53.1312,53.2256,53.0797,53.0968,55816.0
2022-03-23 12:00:00,61.85,61.89,61.54,61.85,90774.0,53.0882,53.1226,52.8222,53.0882,90774.0
2022-03-23 12:10:00,61.87,61.89,61.66,61.81,60099.0,53.1054,53.1226,52.9252,53.0539,60099.0
2022-03-23 12:20:00,61.8,61.87,61.71,61.84,80629.0,53.0453,53.1054,52.9681,53.0797,80629.0
2022-03-23 12:30:00,61.84,61.89,61.69,61.88,99843.0,53.0797,53.1226,52.9509,53.114,99843.0
2022-03-23 12:40:00,61.87,61.92,61.74,61.87,241345.0,53.1054,53.1483,52.9938,53.1054,241345.0
2022-03-23 12:50:00,61.88,61.92,61.8,61.86,64200.0,53.114,53.1483,53.0453,53.0968,64200.0
2022-03-23 13:00:00,61.85,61.96,61.68,61.88,112495.0,53.0882,53.1827,52.9423,53.114,112495.0
2022-03-23 13:10:00,61.89,61.9,61.63,61.68,60908.0,53.1226,53.1312,52.8994,52.9423,60908.0
2022-03-23 13:20:00,61.66,61.72,61.53,61.59,83279.0,52.9252,52.9767,52.8136,52.8651,83279.0
2022-03-23 13:30:00,61.61,61.72,61.52,61.63,74626.0,52.8822,52.9767,52.805,52.8994,74626.0
2022-03-23 13:40:00,61.62,61.72,61.55,61.61,72940.0,52.8908,52.9767,52.8307,52.8822,72940.0
2022-03-23 13:50:00,61.62,61.78,61.57,61.78,60985.0,52.8908,53.0282,52.8479,53.0282,60985.0
2022-03-23 14:00:00,61.79,61.93,61.75,61.82,57673.0,53.0367,53.1569,53.0024,53.0625,57673.0
2022-03-23 14:10:00,61.82,61.91,61.8,61.85,86690.0,53.0625,53.1397,53.0453,53.0882,86690.0
2022-03-23 14:20:00,61.86,62.07,61.81,62.04,123551.0,53.0968,53.2771,53.0539,53.2513,123551.0
2022-03-23 14:30:00,62.01,62.04,61.54,61.74,229704.0,53.2256,53.2513,52.8222,52.9938,229704.0
2022-03-23 14:40:00,61.74,61.83,61.66,61.74,102107.0,52.9938,53.0711,52.9252,52.9938,102107.0
2022-03-23 14:50:00,61.76,61.89,61.68,61.71,117074.0,53.011,53.1226,52.9423,52.9681,117074.0
2022-03-23 15:00:00,61.73,61.95,61.66,61.94,110481.0,52.9852,53.1741,52.9252,53.1655,110481.0
2022-03-23 15:10:00,61.96,62.04,61.8,61.8,121072.0,53.1827,53.2513,53.0453,53.0453,121072.0
2022-03-23 15:20:00,61.79,62.08,61.75,62.06,161023.0,53.0367,53.2857,53.0024,53.2685,161023.0
2022-03-23 15:30:00,62.06,62.1,61.81,61.9,171529.0,53.2685,53.3028,53.0539,53.1312,171529.0
2022-03-23 15:40:00,61.88,61.91,61.62,61.7,221764.0,53.114,53.1397,52.8908,52.9595,221764.0
2022-03-23 15:50:00,61.7,61.74,61.55,61.66,476136.0,52.9595,52.9938,52.8307,52.9252,476136.0
2022-03-24 09:30:00,61.5,61.54,60.8,61.51,377898.0,52.7878,52.8222,52.187,52.7964,377898.0
2022-03-24 09:40:00,61.5,61.85,61.49,61.65,188875.0,52.7878,53.0882,52.7792,52.9166,188875.0
2022-03-24 09:50:00,61.66,61.77,61.13,61.27,121740.0,52.9252,53.0196,52.4702,52.5904,121740.0
2022-03-24 10:00:00,61.23,61.54,61.1,61.25,101967.0,52.5561,52.8222,52.4445,52.5732,101967.0
2022-03-24 10:10:00,61.26,61.3,60.82,60.87,141699.0,52.5818,52.6162,52.2041,52.2471,141699.0
2022-03-24 10:20:00,60.83,61.36,60.82,61.36,146495.0,52.2127,52.6677,52.2041,52.6677,146495.0
2022-03-24 10:30:00,61.32,61.46,61.13,61.28,88804.0,52.6333,52.7535,52.4702,52.599,88804.0
2022-03-24 10:40:00,61.25,61.47,61.09,61.28,137663.0,52.5732,52.7621,52.4359,52.599,137663.0
2022-03-24 10:50:00,61.29,61.56,61.22,61.54,117735.0,52.6076,52.8393,52.5475,52.8222,117735.0
2022-03-24 11:00:00,61.55,61.65,61.31,61.56,157241.0,52.8307,52.9166,52.6247,52.8393,157241.0
2022-03-24 11:10:00,61.57,61.59,61.43,61.45,116860.0,52.8479,52.8651,52.7277,52.7449,116860.0
2022-03-24 11:20:00,61.45,61.49,61.25,61.42,86849.0,52.7449,52.7792,52.5732,52.7192,86849.0
2022-03-24 11:30:00,61.4,61.47,61.27,61.31,79657.0,52.702,52.7621,52.5904,52.6247,79657.0
2022-03-24 11:40:00,61.32,61.35,61.03,61.05,96165.0,52.6333,52.6591,52.3844,52.4016,96165.0
2022-03-24 11:50:00,61.06,61.12,60.81,60.98,241431.0,52.4102,52.4617,52.1956,52.3415,241431.0
2022-03-24 12:00:00,60.98,61.17,60.96,61.09,126678.0,52.3415,52.5046,52.3243,52.4359,126678.0
2022-03-24 12:10:00,61.08,61.3,60.99,61.26,84767.0,52.4273,52.6162,52.3501,52.5818,84767.0
2022-03-24 12:20:00,61.26,61.43,61.25,61.34,57748.0,52.5818,52.7277,52.5732,52.6505,57748.0
2022-03-24 12:30:00,61.35,61.55,61.34,61.52,67249.0,52.6591,52.8307,52.6505,52.805,67249.0
2022-03-24 12:40:00,61.51,61.65,61.44,61.53,82717.0,52.7964,52.9166,52.7363,52.8136,82717.0
2022-03-24 12:50:00,61.52,61.71,61.47,61.64,95663.0,52.805,52.9681,52.7621,52.908,95663.0
2022-03-24 13:00:00,61.63,61.66,61.51,61.6,93616.0,52.8994,52.9252,52.7964,52.8737,93616.0
2022-03-24 13:10:00,61.6,61.69,61.51,61.67,103522.0,52.8737,52.9509,52.7964,52.9337,103522.0
2022-03-24 13:20:00,61.66,61.75,61.54,61.73,127111.0,52.9252,53.0024,52.8222,52.9852,127111.0
2022-03-24 13:30:00,61.73,61.8,61.64,61.8,113062.0,52.9852,53.0453,52.908,53.0453,113062.0
2022-03-24 13:40:00,61.79,61.89,61.75,61.85,107308.0,53.0367,53.1226,53.0024,53.0882,107308.0
2022-03-24 13:50:00,61.85,61.93,61.66,61.76,81826.0,53.0882,53.1569,52.9252,53.011,81826.0
2022-03-24 14:00:00,61.77,61.8,61.61,61.77,94787.0,53.0196,53.0453,52.8822,53.0196,94787.0
2022-03-24 14:10:00,61.77,61.88,61.69,61.77,120281.0,53.0196,53.114,52.9509,53.0196,120281.0
2022-03-24 14:20:00,61.78,61.88,61.69,61.81,80658.0,53.0282,53.114,52.9509,53.0539,80658.0
2022-03-24 14:30:00,61.81,61.81,61.64,61.68,108641.0,53.0539,53.0539,52.908,52.9423,108641.0
2022-03-24 14:40:00,61.69,61.71,61.3,61.33,133412.0,52.9509,52.9681,52.6162,52.6419,133412.0
2022-03-24 14:50:00,61.32,61.33,61.11,61.28,135413.0,52.6333,52.6419,52.4531,52.599,135413.0
2022-03-24 15:00:00,61.27,61.45,61.19,61.42,131929.0,52.5904,52.7449,52.5217,52.7192,131929.0
2022-03-24 15:10:00,61.42,61.57,61.39,61.46,140760.0,52.7192,52.8479,52.6934,52.7535,140760.0
2022-03-24 15:20:00,61.46,61.55,61.38,61.46,139178.0,52.7535,52.8307,52.6848,52.7535,139178.0
2022-03-24 15:30:00,61.45,61.5,61.39,61.46,133423.0,52.7449,52.7878,52.6934,52.7535,133423.0
2022-03-24 15:40:00,61.46,61.54,61.36,61.53,170981.0,52.7535,52.8222,52.6677,52.8136,170981.0
2022-03-24 15:50:00,61.53,61.65,61.49,61.55,420746.0,52.8136,52.9166,52.7792,52.8307,420746.0
2022-03-25 09:30:00,61.0,61.54,60.89,61.18,286601.0,52.3587,52.8222,52.2642,52.5132,286601.0
2022-03-25 09:40:00,61.16,61.62,61.12,61.47,191155.0,52.496,52.8908,52.4617,52.7621,191155.0
2022-03-25 09:50:00,61.45,61.83,61.29,61.53,205938.0,52.7449,53.0711,52.6076,52.8136,205938.0
2022-03-25 10:00:00,61.51,61.64,61.32,61.43,116346.0,52.7964,52.908,52.6333,52.7277,116346.0
2022-03-25 10:10:00,61.4,61.94,61.33,61.9,130647.0,52.702,53.1655,52.6419,53.1312,130647.0
2022-03-25 10:20:00,61.9,61.99,61.68,61.82,170765.0,53.1312,53.2084,52.9423,53.0625,170765.0
2022-03-25 10:30:00,61.8,61.81,61.57,61.79,102042.0,53.0453,53.0539,52.8479,53.0367,102042.0
2022-03-25 10:40:00,61.75,62.06,61.75,61.96,131176.0,53.0024,53.2685,53.0024,53.1827,131176.0
2022-03-25 10:50:00,61.93,62.17,61.81,62.14,110897.0,53.1569,53.3629,53.0539,53.3372,110897.0
2022-03-25 11:00:00,62.16,62.88,62.13,62.54,391207.0,53.3543,53.9723,53.3286,53.6805,391207.0
2022-03-25 11:10:00,62.53,62.7,62.27,62.69,208350.0,53.6719,53.8178,53.4487,53.8092,208350.0
2022-03-25 11:20:00,62.69,62.79,62.46,62.56,272668.0,53.8092,53.8951,53.6118,53.6977,272668.0
2022-03-25 11:30:00,62.54,62.75,62.34,62.39,222795.0,53.6805,53.8607,53.5088,53.5517,222795.0
2022-03-25 11:40:00,62.36,62.6,62.32,62.51,98835.0,53.526,53.732,53.4917,53.6547,98835.0
2022-03-25 11:50:00,62.53,62.56,62.21,62.35,92975.0,53.6719,53.6977,53.3972,53.5174,92975.0
2022-03-25 12:00:00,62.34,62.38,62.04,62.05,128348.0,53.5088,53.5432,53.2513,53.2599,128348.0
2022-03-25 12:10:00,62.06,62.29,61.84,62.22,164682.0,53.2685,53.4659,53.0797,53.4058,164682.0
2022-03-25 12:20:00,62.23,62.28,62.11,62.19,57810.0,53.4144,53.4573,53.3114,53.3801,57810.0
2022-03-25 12:30:00,62.16,62.23,62.04,62.1,52314.0,53.3543,53.4144,53.2513,53.3028,52314.0
2022-03-25 12:40:00,62.11,62.13,61.93,61.99,58231.0,53.3114,53.3286,53.1569,53.2084,58231.0
2022-03-25 12:50:00,61.99,62.08,61.93,61.98,104387.0,53.2084,53.2857,53.1569,53.1998,104387.0
2022-03-25 13:00:00,61.97,62.16,61.91,62.14,69459.0,53.1912,53.3543,53.1397,53.3372,69459.0
2022-03-25 13:10:00,62.14,62.32,62.04,62.29,126796.0,53.3372,53.4917,53.2513,53.4659,126796.0
2022-03-25 13:20:00,62.28,62.3,61.76,61.88,101246.0,53.4573,53.4745,53.011,53.114,101246.0
2022-03-25 13:30:00,61.9,62.05,61.89,62.02,63538.0,53.1312,53.2599,53.1226,53.2342,63538.0
2022-03-25 13:40:00,62.03,62.19,62.0,62.16,54179.0,53.2427,53.3801,53.217,53.3543,54179.0
2022-03-25 13:50:00,62.15,62.4,62.02,62.38,599295.0,53.3457,53.5603,53.2342,53.5432,599295.0
2022-03-25 14:00:00,62.38,62.51,62.21,62.5,147853.0,53.5432,53.6547,53.3972,53.6462,147853.0
2022-03-25 14:10:00,62.5,62.54,62.46,62.5,77536.0,53.6462,53.6805,53.6118,53.6462,77536.0
2022-03-25 14:20:00,62.49,62.64,62.4,62.58,107580.0,53.6376,53.7663,53.5603,53.7148,107580.0
2022-03-25 14:30:00,62.59,62.81,62.57,62.67,170560.0,53.7234,53.9122,53.7062,53.7921,170560.0
2022-03-25 14:40:00,62.67,62.69,62.55,62.64,128332.0,53.7921,53.8092,53.6891,53.7663,128332.0
2022-03-25 14:50:00,62.62,62.7,62.5,62.57,173246.0,53.7492,53.8178,53.6462,53.7062,173246.0
2022-03-25 15:00:00,62.57,62.6,62.24,62.3,159672.0,53.7062,53.732,53.423,53.4745,159672.0
2022-03-25 15:10:00,62.31,62.46,62.27,62.44,107899.0,53.4831,53.6118,53.4487,53.5947,107899.0
2022-03-25 15:20:00,62.43,62.45,62.33,62.37,87310.0,53.5861,53.6032,53.5002,53.5346,87310.0
2022-03-25 15:30:00,62.37,62.42,62.28,62.37,134570.0,53.5346,53.5775,53.4573,53.5346,134570.0
2022-03-25 15:40:00,62.37,62.47,62.29,62.36,268589.0,53.5346,53.6204,53.4659,53.526,268589.0
2022-03-25 15:50:00,62.36,62.52,62.31,62.49,497918.0,53.526,53.6633,53.4831,53.6376,497918.0
2022-03-28 09:30:00,60.81,60.9,59.76,60.28,801447.0,52.1956,52.2728,51.2943,51.7406,801447.0
2022-03-28 09:40:00,60.27,60.39,59.47,59.7,521572.0,51.7321,51.8351,51.0454,51.2428,521572.0
2022-03-28 09:50:00,59.66,60.28,59.4,60.26,290408.0,51.2085,51.7406,50.9853,51.7235,290408.0
2022-03-28 10:00:00,60.24,60.33,59.91,59.97,240876.0,51.7063,51.7836,51.4231,51.4746,240876.0
2022-03-28 10:10:00,59.97,60.45,59.85,60.03,202756.0,51.4746,51.8866,51.3716,51.5261,202756.0
2022-03-28 10:20:00,60.05,60.73,60.05,60.33,205893.0,51.5432,52.1269,51.5432,51.7836,205893.0
2022-03-28 10:30:00,60.33,60.63,60.31,60.55,157667.0,51.7836,52.0411,51.7664,51.9724,157667.0
2022-03-28 10:40:00,60.57,60.68,60.45,60.48,171288.0,51.9896,52.084,51.8866,51.9123,171288.0
2022-03-28 10:50:00,60.46,60.49,59.91,60.16,193237.0,51.8951,51.9209,51.4231,51.6376,193237.0
2022-03-28 11:00:00,60.08,60.3,59.95,60.09,114530.0,51.569,51.7578,51.4574,51.5776,114530.0
2022-03-28 11:10:00,60.08,60.4,60.04,60.23,87193.0,51.569,51.8436,51.5346,51.6977,87193.0
2022-03-28 11:20:00,60.24,60.38,60.11,60.15,116391.0,51.7063,51.8265,51.5947,51.6291,116391.0
2022-03-28 11:30:00,60.14,60.37,60.0,60.0,131356.0,51.6205,51.8179,51.5003,51.5003,131356.0
2022-03-28 11:40:00,60.01,60.03,59.89,60.02,147142.0,51.5089,51.5261,51.4059,51.5175,147142.0
2022-03-28 11:50:00,60.06,60.28,60.05,60.25,62063.0,51.5518,51.7406,51.5432,51.7149,62063.0
2022-03-28 12:00:00,60.26,60.6,60.25,60.33,117294.0,51.7235,52.0153,51.7149,51.7836,117294.0
2022-03-28 12:10:00,60.34,60.52,60.32,60.38,88950.0,51.7921,51.9466,51.775,51.8265,88950.0
2022-03-28 12:20:00,60.39,60.62,60.39,60.6,62630.0,51.8351,52.0325,51.8351,52.0153,62630.0
2022-03-28 12:30:00,60.6,60.72,60.53,60.58,78090.0,52.0153,52.1183,51.9552,51.9981,78090.0
2022-03-28 12:40:00,60.58,60.73,60.58,60.67,67755.0,51.9981,52.1269,51.9981,52.0754,67755.0
2022-03-28 12:50:00,60.7,60.75,60.58,60.63,75951.0,52.1011,52.1441,51.9981,52.0411,75951.0
2022-03-28 13:00:00,60.64,60.78,60.48,60.54,68921.0,52.0496,52.1698,51.9123,51.9638,68921.0
2022-03-28 13:10:00,60.54,60.54,60.41,60.42,46250.0,51.9638,51.9638,51.8522,51.8608,46250.0
2022-03-28 13:20:00,60.41,60.5,60.29,60.43,66590.0,51.8522,51.9295,51.7492,51.8694,66590.0
2022-03-28 13:30:00,60.43,60.59,60.3,60.53,65612.0,51.8694,52.0067,51.7578,51.9552,65612.0
2022-03-28 13:40:00,60.53,60.6,60.45,60.5,60948.0,51.9552,52.0153,51.8866,51.9295,60948.0
2022-03-28 13:50:00,60.51,60.57,60.43,60.57,53027.0,51.9381,51.9896,51.8694,51.9896,53027.0
2022-03-28 14:00:00,60.55,60.7,60.51,60.61,70630.0,51.9724,52.1011,51.9381,52.0239,70630.0
2022-03-28 14:10:00,60.62,60.7,60.46,60.47,65172.0,52.0325,52.1011,51.8951,51.9037,65172.0
2022-03-28 14:20:00,60.47,60.76,60.46,60.72,84867.0,51.9037,52.1526,51.8951,52.1183,84867.0
2022-03-28 14:30:00,60.73,60.92,60.72,60.87,91729.0,52.1269,52.29,52.1183,52.2471,91729.0
2022-03-28 14:40:00,60.86,61.04,60.81,60.85,103345.0,52.2385,52.393,52.1956,52.2299,103345.0
2022-03-28 14:50:00,60.87,60.89,60.72,60.72,94755.0,52.2471,52.2642,52.1183,52.1183,94755.0
2022-03-28 15:00:00,60.73,60.74,60.41,60.47,141780.0,52.1269,52.1355,51.8522,51.9037,141780.0
2022-03-28 15:10:00,60.48,60.52,60.28,60.28,117420.0,51.9123,51.9466,51.7406,51.7406,117420.0
2022-03-28 15:20:00,60.29,60.41,60.21,60.22,177796.0,51.7492,51.8522,51.6806,51.6891,177796.0
2022-03-28 15:30:00,60.23,60.26,60.13,60.26,223374.0,51.6977,51.7235,51.6119,51.7235,223374.0
2022-03-28 15:40:00,60.26,60.46,60.24,60.46,305538.0,51.7235,51.8951,51.7063,51.8951,305538.0
2022-03-28 15:50:00,60.46,60.57,60.28,60.44,628256.0,51.8951,51.9896,51.7406,51.878,628256.0
2022-03-29 09:30:00,58.55,58.68,57.66,57.96,1144128.0,50.2557,50.3673,49.4918,49.7493,1144128.0
2022-03-29 09:40:00,57.94,58.81,57.85,58.14,642546.0,49.7321,50.4789,49.6549,49.9038,642546.0
2022-03-29 09:50:00,58.19,58.66,57.74,58.66,421196.0,49.9467,50.3501,49.5605,50.3501,421196.0
2022-03-29 10:00:00,58.67,58.69,57.9,57.98,305211.0,50.3587,50.3759,49.6978,49.7665,305211.0
2022-03-29 10:10:00,58.0,58.32,57.85,58.27,434820.0,49.7836,50.0583,49.6549,50.0154,434820.0
2022-03-29 10:20:00,58.28,58.48,58.16,58.44,299337.0,50.024,50.1956,49.921,50.1613,299337.0
2022-03-29 10:30:00,58.43,59.2,58.4,59.01,449378.0,50.1527,50.8136,50.127,50.6506,449378.0
2022-03-29 10:40:00,59.01,59.43,58.99,59.19,257098.0,50.6506,51.0111,50.6334,50.8051,257098.0
2022-03-29 10:50:00,59.2,59.21,58.96,59.02,172303.0,50.8136,50.8222,50.6076,50.6591,172303.0
2022-03-29 11:00:00,59.03,59.18,58.88,58.98,170528.0,50.6677,50.7965,50.539,50.6248,170528.0
2022-03-29 11:10:00,59.0,59.23,58.95,59.14,111277.0,50.642,50.8394,50.5991,50.7621,111277.0
2022-03-29 11:20:00,59.16,59.42,59.09,59.39,117333.0,50.7793,51.0025,50.7192,50.9767,117333.0
2022-03-29 11:30:00,59.42,59.62,59.35,59.61,106778.0,51.0025,51.1741,50.9424,51.1656,106778.0
2022-03-29 11:40:00,59.61,59.63,59.3,59.45,107086.0,51.1656,51.1827,50.8995,51.0282,107086.0
2022-03-29 11:50:00,59.45,59.45,58.94,59.02,166559.0,51.0282,51.0282,50.5905,50.6591,166559.0
2022-03-29 12:00:00,59.02,59.1,58.81,58.84,118114.0,50.6591,50.7278,50.4789,50.5046,118114.0
2022-03-29 12:10:00,58.83,58.89,58.66,58.85,97927.0,50.4961,50.5476,50.3501,50.5132,97927.0
2022-03-29 12:20:00,58.85,58.94,58.75,58.92,117616.0,50.5132,50.5905,50.4274,50.5733,117616.0
2022-03-29 12:30:00,58.92,59.09,58.91,59.06,137438.0,50.5733,50.7192,50.5647,50.6935,137438.0
2022-03-29 12:40:00,59.07,59.19,58.97,59.07,113596.0,50.7021,50.8051,50.6162,50.7021,113596.0
2022-03-29 12:50:00,59.06,59.16,58.88,58.97,70110.0,50.6935,50.7793,50.539,50.6162,70110.0
2022-03-29 13:00:00,58.95,59.07,58.82,59.01,70037.0,50.5991,50.7021,50.4875,50.6506,70037.0
2022-03-29 13:10:00,59.01,59.28,58.98,59.21,67939.0,50.6506,50.8823,50.6248,50.8222,67939.0
2022-03-29 13:20:00,59.2,59.4,59.18,59.37,73872.0,50.8136,50.9853,50.7965,50.9596,73872.0
2022-03-29 13:30:00,59.38,59.59,59.35,59.59,73795.0,50.9681,51.1484,50.9424,51.1484,73795.0
2022-03-29 13:40:00,59.58,59.64,59.45,59.54,83329.0,51.1398,51.1913,51.0282,51.1055,83329.0
2022-03-29 13:50:00,59.54,59.73,59.46,59.71,91434.0,51.1055,51.2686,51.0368,51.2514,91434.0
2022-03-29 14:00:00,59.72,59.93,59.66,59.77,153602.0,51.26,51.4402,51.2085,51.3029,153602.0
2022-03-29 14:10:00,59.77,60.02,59.77,59.95,96502.0,51.3029,51.5175,51.3029,51.4574,96502.0
2022-03-29 14:20:00,59.95,60.09,59.87,59.91,106752.0,51.4574,51.5776,51.3887,51.4231,106752.0
2022-03-29 14:30:00,59.93,60.0,59.84,59.9,78151.0,51.4402,51.5003,51.363,51.4145,78151.0
2022-03-29 14:40:00,59.92,60.18,59.89,59.97,116715.0,51.4316,51.6548,51.4059,51.4746,116715.0
2022-03-29 14:50:00,59.98,60.1,59.9,60.1,99569.0,51.4831,51.5861,51.4145,51.5861,99569.0
2022-03-29 15:00:00,60.1,60.34,60.06,60.33,108234.0,51.5861,51.7921,51.5518,51.7836,108234.0
2022-03-29 15:10:00,60.34,60.55,60.33,60.37,155076.0,51.7921,51.9724,51.7836,51.8179,155076.0
2022-03-29 15:20:00,60.36,60.44,60.27,60.32,131571.0,51.8093,51.878,51.7321,51.775,131571.0
2022-03-29 15:30:00,60.31,60.55,60.21,60.41,136656.0,51.7664,51.9724,51.6806,51.8522,136656.0
2022-03-29 15:40:00,60.39,60.47,60.2,60.44,175428.0,51.8351,51.9037,51.672,51.878,175428.0
2022-03-29 15:50:00,60.46,60.56,60.34,60.53,401617.0,51.8951,51.981,51.7921,51.9552,401617.0
2022-03-30 09:30:00,61.2,61.72,60.81,61.47,682579.0,52.5303,52.9767,52.1956,52.7621,682579.0
2022-03-30 09:40:00,61.48,61.63,60.45,60.59,407559.0,52.7707,52.8994,51.8866,52.0067,407559.0
2022-03-30 09:50:00,60.64,61.15,60.49,60.86,283295.0,52.0496,52.4874,51.9209,52.2385,283295.0
2022-03-30 10:00:00,60.89,61.02,60.62,60.62,177629.0,52.2642,52.3758,52.0325,52.0325,177629.0
2022-03-30 10:10:00,60.62,60.86,60.37,60.45,189265.0,52.0325,52.2385,51.8179,51.8866,189265.0
2022-03-30 10:20:00,60.46,60.59,60.23,60.56,131410.0,51.8951,52.0067,51.6977,51.981,131410.0
2022-03-30 10:30:00,60.57,60.93,60.47,60.81,165949.0,51.9896,52.2986,51.9037,52.1956,165949.0
2022-03-30 10:40:00,60.82,61.05,60.82,60.92,149103.0,52.2041,52.4016,52.2041,52.29,149103.0
2022-03-30 10:50:00,60.91,61.18,60.85,61.01,152494.0,52.2814,52.5132,52.2299,52.3672,152494.0
2022-03-30 11:00:00,61.01,61.22,60.8,60.89,200535.0,52.3672,52.5475,52.187,52.2642,200535.0
2022-03-30 11:10:00,60.9,60.92,60.73,60.79,76865.0,52.2728,52.29,52.1269,52.1784,76865.0
2022-03-30 11:20:00,60.78,60.8,60.37,60.51,105150.0,52.1698,52.187,51.8179,51.9381,105150.0
2022-03-30 11:30:00,60.51,60.69,60.43,60.69,94428.0,51.9381,52.0926,51.8694,52.0926,94428.0
2022-03-30 11:40:00,60.66,60.76,60.48,60.67,78107.0,52.0668,52.1526,51.9123,52.0754,78107.0
2022-03-30 11:50:00,60.69,60.81,60.65,60.72,101541.0,52.0926,52.1956,52.0582,52.1183,101541.0
2022-03-30 12:00:00,60.73,60.78,60.62,60.69,89777.0,52.1269,52.1698,52.0325,52.0926,89777.0
2022-03-30 12:10:00,60.69,60.85,60.55,60.8,82059.0,52.0926,52.2299,51.9724,52.187,82059.0
2022-03-30 12:20:00,60.79,60.8,60.6,60.65,55025.0,52.1784,52.187,52.0153,52.0582,55025.0
2022-03-30 12:30:00,60.65,60.67,60.53,60.56,59759.0,52.0582,52.0754,51.9552,51.981,59759.0
2022-03-30 12:40:00,60.54,60.6,60.34,60.38,124036.0,51.9638,52.0153,51.7921,51.8265,124036.0
2022-03-30 12:50:00,60.37,60.41,60.28,60.38,67566.0,51.8179,51.8522,51.7406,51.8265,67566.0
2022-03-30 13:00:00,60.37,60.45,60.15,60.42,96014.0,51.8179,51.8866,51.6291,51.8608,96014.0
2022-03-30 13:10:00,60.43,60.57,60.31,60.47,94807.0,51.8694,51.9896,51.7664,51.9037,94807.0
2022-03-30 13:20:00,60.46,60.51,60.26,60.32,47006.0,51.8951,51.9381,51.7235,51.775,47006.0
2022-03-30 13:30:00,60.32,60.37,60.25,60.37,61498.0,51.775,51.8179,51.7149,51.8179,61498.0
2022-03-30 13:40:00,60.36,60.41,60.3,60.37,47131.0,51.8093,51.8522,51.7578,51.8179,47131.0
2022-03-30 13:50:00,60.35,60.6,60.3,60.58,74178.0,51.8007,52.0153,51.7578,51.9981,74178.0
2022-03-30 14:00:00,60.56,60.65,60.44,60.44,66128.0,51.981,52.0582,51.878,51.878,66128.0
2022-03-30 14:10:00,60.43,60.49,60.34,60.44,66296.0,51.8694,51.9209,51.7921,51.878,66296.0
2022-03-30 14:20:00,60.43,60.58,60.43,60.53,112363.0,51.8694,51.9981,51.8694,51.9552,112363.0
2022-03-30 14:30:00,60.54,60.65,60.54,60.59,63913.0,51.9638,52.0582,51.9638,52.0067,63913.0
2022-03-30 14:40:00,60.59,60.6,60.47,60.53,55540.0,52.0067,52.0153,51.9037,51.9552,55540.0
2022-03-30 14:50:00,60.53,60.57,60.39,60.43,62338.0,51.9552,51.9896,51.8351,51.8694,62338.0
2022-03-30 15:00:00,60.43,60.43,60.28,60.38,97746.0,51.8694,51.8694,51.7406,51.8265,97746.0
2022-03-30 15:10:00,60.38,60.48,60.25,60.33,97233.0,51.8265,51.9123,51.7149,51.7836,97233.0
2022-03-30 15:20:00,60.33,60.35,60.14,60.32,93326.0,51.7836,51.8007,51.6205,51.775,93326.0
2022-03-30 15:30:00,60.31,60.57,60.29,60.51,102393.0,51.7664,51.9896,51.7492,51.9381,102393.0
2022-03-30 15:40:00,60.5,60.5,60.3,60.3,135872.0,51.9295,51.9295,51.7578,51.7578,135872.0
2022-03-30 15:50:00,60.31,60.58,60.18,60.57,445859.0,51.7664,51.9981,51.6548,51.9896,445859.0
2022-03-31 09:30:00,60.08,60.85,59.81,60.8,520635.0,51.569,52.2299,51.3372,52.187,520635.0
2022-03-31 09:40:00,60.8,61.24,60.53,61.21,233364.0,52.187,52.5647,51.9552,52.5389,233364.0
2022-03-31 09:50:00,61.2,61.53,60.82,60.99,287252.0,52.5303,52.8136,52.2041,52.3501,287252.0
2022-03-31 10:00:00,60.97,61.01,60.42,60.63,266721.0,52.3329,52.3672,51.8608,52.0411,266721.0
2022-03-31 10:10:00,60.63,60.67,60.34,60.5,156160.0,52.0411,52.0754,51.7921,51.9295,156160.0
2022-03-31 10:20:00,60.49,60.62,60.33,60.53,169211.0,51.9209,52.0325,51.7836,51.9552,169211.0
2022-03-31 10:30:00,60.55,60.96,60.49,60.91,282887.0,51.9724,52.3243,51.9209,52.2814,282887.0
2022-03-31 10:40:00,60.9,60.99,60.68,60.75,188453.0,52.2728,52.3501,52.084,52.1441,188453.0
2022-03-31 10:50:00,60.74,60.92,60.46,60.9,163007.0,52.1355,52.29,51.8951,52.2728,163007.0
2022-03-31 11:00:00,60.9,60.94,60.51,60.58,156016.0,52.2728,52.3071,51.9381,51.9981,156016.0
2022-03-31 11:10:00,60.56,61.04,60.48,60.99,221807.0,51.981,52.393,51.9123,52.3501,221807.0
2022-03-31 11:20:00,61.0,61.17,60.78,61.11,147746.0,52.3587,52.5046,52.1698,52.4531,147746.0
2022-03-31 11:30:00,61.1,61.24,61.0,61.22,162704.0,52.4445,52.5647,52.3587,52.5475,162704.0
2022-03-31 11:40:00,61.2,61.43,61.2,61.3,129864.0,52.5303,52.7277,52.5303,52.6162,129864.0
2022-03-31 11:50:00,61.29,61.44,61.2,61.26,108414.0,52.6076,52.7363,52.5303,52.5818,108414.0
2022-03-31 12:00:00,61.26,61.33,60.99,61.06,112607.0,52.5818,52.6419,52.3501,52.4102,112607.0
2022-03-31 12:10:00,61.06,61.11,60.97,61.11,133042.0,52.4102,52.4531,52.3329,52.4531,133042.0
2022-03-31 12:20:00,61.11,61.13,60.92,61.01,92126.0,52.4531,52.4702,52.29,52.3672,92126.0
2022-03-31 12:30:00,61.02,61.02,60.77,60.82,70234.0,52.3758,52.3758,52.1612,52.2041,70234.0
2022-03-31 12:40:00,60.82,60.93,60.75,60.81,91467.0,52.2041,52.2986,52.1441,52.1956,91467.0
2022-03-31 12:50:00,60.81,60.81,60.65,60.77,92012.0,52.1956,52.1956,52.0582,52.1612,92012.0
2022-03-31 13:00:00,60.76,60.84,60.59,60.61,133174.0,52.1526,52.2213,52.0067,52.0239,133174.0
2022-03-31 13:10:00,60.57,60.66,60.45,60.54,118795.0,51.9896,52.0668,51.8866,51.9638,118795.0
2022-03-31 13:20:00,60.52,60.65,60.51,60.57,98153.0,51.9466,52.0582,51.9381,51.9896,98153.0
2022-03-31 13:30:00,60.57,60.6,60.35,60.44,80310.0,51.9896,52.0153,51.8007,51.878,80310.0
2022-03-31 13:40:00,60.47,60.56,60.41,60.56,91978.0,51.9037,51.981,51.8522,51.981,91978.0
2022-03-31 13:50:00,60.55,60.56,60.33,60.34,96046.0,51.9724,51.981,51.7836,51.7921,96046.0
2022-03-31 14:00:00,60.35,60.37,60.05,60.19,179199.0,51.8007,51.8179,51.5432,51.6634,179199.0
2022-03-31 14:10:00,60.18,60.29,60.09,60.16,77375.0,51.6548,51.7492,51.5776,51.6376,77375.0
2022-03-31 14:20:00,60.16,60.23,59.91,59.96,141106.0,51.6376,51.6977,51.4231,51.466,141106.0
2022-03-31 14:30:00,59.97,60.07,59.9,59.91,135792.0,51.4746,51.5604,51.4145,51.4231,135792.0
2022-03-31 14:40:00,59.9,59.94,59.59,59.84,204859.0,51.4145,51.4488,51.1484,51.363,204859.0
2022-03-31 14:50:00,59.83,59.92,59.66,59.71,155558.0,51.3544,51.4316,51.2085,51.2514,155558.0
2022-03-31 15:00:00,59.72,59.98,59.72,59.78,159773.0,51.26,51.4831,51.26,51.3115,159773.0
2022-03-31 15:10:00,59.78,60.02,59.77,59.93,179410.0,51.3115,51.5175,51.3029,51.4402,179410.0
2022-03-31 15:20:00,59.93,59.99,59.88,59.93,122774.0,51.4402,51.4917,51.3973,51.4402,122774.0
2022-03-31 15:30:00,59.93,59.96,59.71,59.74,233324.0,51.4402,51.466,51.2514,51.2771,233324.0
2022-03-31 15:40:00,59.75,59.76,59.27,59.29,472183.0,51.2857,51.2943,50.8737,50.8909,472183.0
2022-03-31 15:50:00,59.28,59.45,59.12,59.15,876133.0,50.8823,51.0282,50.745,50.7707,876133.0
2022-04-01 09:30:00,59.37,60.31,59.37,60.15,339368.0,50.9596,51.7664,50.9596,51.6291,339368.0
2022-04-01 09:40:00,60.19,60.57,60.06,60.31,199696.0,51.6634,51.9896,51.5518,51.7664,199696.0
2022-04-01 09:50:00,60.23,60.5,59.94,60.2,123247.0,51.6977,51.9295,51.4488,51.672,123247.0
2022-04-01 10:00:00,60.24,60.51,59.94,60.3,140990.0,51.7063,51.9381,51.4488,51.7578,140990.0
2022-04-01 10:10:00,60.32,60.36,60.07,60.23,173710.0,51.775,51.8093,51.5604,51.6977,173710.0
2022-04-01 10:20:00,60.23,60.59,60.11,60.56,150839.0,51.6977,52.0067,51.5947,51.981,150839.0
2022-04-01 10:30:00,60.55,60.67,60.34,60.45,199910.0,51.9724,52.0754,51.7921,51.8866,199910.0
2022-04-01 10:40:00,60.46,60.57,60.29,60.43,87239.0,51.8951,51.9896,51.7492,51.8694,87239.0
2022-04-01 10:50:00,60.42,60.55,60.24,60.3,80799.0,51.8608,51.9724,51.7063,51.7578,80799.0
2022-04-01 11:00:00,60.3,60.65,60.26,60.6,93741.0,51.7578,52.0582,51.7235,52.0153,93741.0
2022-04-01 11:10:00,60.58,60.69,60.54,60.55,111961.0,51.9981,52.0926,51.9638,51.9724,111961.0
2022-04-01 11:20:00,60.56,60.83,60.56,60.73,103531.0,51.981,52.2127,51.981,52.1269,103531.0
2022-04-01 11:30:00,60.71,60.76,60.35,60.44,68539.0,52.1097,52.1526,51.8007,51.878,68539.0
2022-04-01 11:40:00,60.42,60.53,60.27,60.3,60097.0,51.8608,51.9552,51.7321,51.7578,60097.0
2022-04-01 11:50:00,60.3,60.47,60.21,60.26,75559.0,51.7578,51.9037,51.6806,51.7235,75559.0
2022-04-01 12:00:00,60.26,60.44,60.17,60.43,73291.0,51.7235,51.878,51.6462,51.8694,73291.0
2022-04-01 12:10:00,60.42,60.45,60.24,60.25,57537.0,51.8608,51.8866,51.7063,51.7149,57537.0
2022-04-01 12:20:00,60.28,60.41,60.19,60.32,65403.0,51.7406,51.8522,51.6634,51.775,65403.0
2022-04-01 12:30:00,60.31,60.32,60.01,60.13,96586.0,51.7664,51.775,51.5089,51.6119,96586.0
2022-04-01 12:40:00,60.13,60.31,60.07,60.24,76291.0,51.6119,51.7664,51.5604,51.7063,76291.0
2022-04-01 12:50:00,60.24,60.43,60.22,60.36,67633.0,51.7063,51.8694,51.6891,51.8093,67633.0
2022-04-01 13:00:00,60.34,60.42,60.17,60.35,68436.0,51.7921,51.8608,51.6462,51.8007,68436.0
2022-04-01 13:10:00,60.34,60.35,60.13,60.18,51472.0,51.7921,51.8007,51.6119,51.6548,51472.0
2022-04-01 13:20:00,60.17,60.19,60.06,60.14,51387.0,51.6462,51.6634,51.5518,51.6205,51387.0
2022-04-01 13:30:00,60.15,60.36,60.02,60.31,49715.0,51.6291,51.8093,51.5175,51.7664,49715.0
2022-04-01 13:40:00,60.31,60.37,60.16,60.17,73597.0,51.7664,51.8179,51.6376,51.6462,73597.0
2022-04-01 13:50:00,60.15,60.29,60.11,60.25,99436.0,51.6291,51.7492,51.5947,51.7149,99436.0
2022-04-01 14:00:00,60.24,60.48,60.24,60.45,56432.0,51.7063,51.9123,51.7063,51.8866,56432.0
2022-04-01 14:10:00,60.44,60.54,60.34,60.37,100394.0,51.878,51.9638,51.7921,51.8179,100394.0
2022-04-01 14:20:00,60.37,60.52,60.27,60.51,52933.0,51.8179,51.9466,51.7321,51.9381,52933.0
2022-04-01 14:30:00,60.51,60.65,60.49,60.58,121895.0,51.9381,52.0582,51.9209,51.9981,121895.0
2022-04-01 14:40:00,60.59,60.59,60.41,60.44,53159.0,52.0067,52.0067,51.8522,51.878,53159.0
2022-04-01 14:50:00,60.44,60.54,60.36,60.48,58015.0,51.878,51.9638,51.8093,51.9123,58015.0
2022-04-01 15:00:00,60.48,60.5,60.3,60.32,67789.0,51.9123,51.9295,51.7578,51.775,67789.0
2022-04-01 15:10:00,60.32,60.35,60.15,60.2,164382.0,51.775,51.8007,51.6291,51.672,164382.0
2022-04-01 15:20:00,60.19,60.27,60.1,60.22,96485.0,51.6634,51.7321,51.5861,51.6891,96485.0
2022-04-01 15:30:00,60.2,60.34,60.14,60.3,86626.0,51.672,51.7921,51.6205,51.7578,86626.0
2022-04-01 15:40:00,60.3,60.38,60.24,60.36,157755.0,51.7578,51.8265,51.7063,51.8093,157755.0
2022-04-01 15:50:00,60.36,60.47,60.27,60.34,467005.0,51.8093,51.9037,51.7321,51.7921,467005.0
2022-04-04 09:30:00,61.33,62.11,60.76,60.87,635619.0,52.6419,53.3114,52.1526,52.2471,635619.0
2022-04-04 09:40:00,60.89,61.31,60.8,61.01,234822.0,52.2642,52.6247,52.187,52.3672,234822.0
2022-04-04 09:50:00,61.04,61.37,60.76,61.34,219826.0,52.393,52.6762,52.1526,52.6505,219826.0
2022-04-04 10:00:00,61.35,61.35,61.01,61.13,269653.0,52.6591,52.6591,52.3672,52.4702,269653.0
2022-04-04 10:10:00,61.13,61.15,60.59,60.74,138477.0,52.4702,52.4874,52.0067,52.1355,138477.0
2022-04-04 10:20:00,60.76,60.77,60.42,60.63,170541.0,52.1526,52.1612,51.8608,52.0411,170541.0
2022-04-04 10:30:00,60.67,60.76,60.26,60.41,195430.0,52.0754,52.1526,51.7235,51.8522,195430.0
2022-04-04 10:40:00,60.41,60.53,60.27,60.41,109290.0,51.8522,51.9552,51.7321,51.8522,109290.0
2022-04-04 10:50:00,60.4,60.41,60.14,60.22,177510.0,51.8436,51.8522,51.6205,51.6891,177510.0
2022-04-04 11:00:00,60.24,60.27,59.87,60.1,171350.0,51.7063,51.7321,51.3887,51.5861,171350.0
2022-04-04 11:10:00,60.12,60.18,59.83,60.18,173390.0,51.6033,51.6548,51.3544,51.6548,173390.0
2022-04-04 11:20:00,60.18,60.4,60.18,60.18,185214.0,51.6548,51.8436,51.6548,51.6548,185214.0
2022-04-04 11:30:00,60.18,60.28,60.14,60.17,77132.0,51.6548,51.7406,51.6205,51.6462,77132.0
2022-04-04 11:40:00,60.15,60.19,59.93,59.99,123707.0,51.6291,51.6634,51.4402,51.4917,123707.0
2022-04-04 11:50:00,59.95,60.16,59.87,60.08,142812.0,51.4574,51.6376,51.3887,51.569,142812.0
2022-04-04 12:00:00,60.08,60.13,59.92,60.0,130495.0,51.569,51.6119,51.4316,51.5003,130495.0
2022-04-04 12:10:00,60.0,60.03,59.86,60.0,79604.0,51.5003,51.5261,51.3801,51.5003,79604.0
2022-04-04 12:20:00,59.99,60.0,59.79,59.91,67771.0,51.4917,51.5003,51.3201,51.4231,67771.0
2022-04-04 12:30:00,59.91,59.92,59.72,59.76,99856.0,51.4231,51.4316,51.26,51.2943,99856.0
2022-04-04 12:40:00,59.77,60.0,59.77,59.98,91956.0,51.3029,51.5003,51.3029,51.4831,91956.0
2022-04-04 12:50:00,59.99,60.0,59.72,59.86,91139.0,51.4917,51.5003,51.26,51.3801,91139.0
2022-04-04 13:00:00,59.85,59.95,59.82,59.86,80834.0,51.3716,51.4574,51.3458,51.3801,80834.0
2022-04-04 13:10:00,59.87,59.94,59.83,59.9,59836.0,51.3887,51.4488,51.3544,51.4145,59836.0
2022-04-04 13:20:00,59.9,60.12,59.9,59.99,95872.0,51.4145,51.6033,51.4145,51.4917,95872.0
2022-04-04 13:30:00,59.98,60.05,59.89,60.05,93714.0,51.4831,51.5432,51.4059,51.5432,93714.0
2022-04-04 13:40:00,60.04,60.09,59.91,60.0,163824.0,51.5346,51.5776,51.4231,51.5003,163824.0
2022-04-04 13:50:00,60.01,60.05,59.93,60.03,138784.0,51.5089,51.5432,51.4402,51.5261,138784.0
2022-04-04 14:00:00,60.03,60.33,60.03,60.23,139031.0,51.5261,51.7836,51.5261,51.6977,139031.0
2022-04-04 14:10:00,60.23,60.42,60.15,60.38,122224.0,51.6977,51.8608,51.6291,51.8265,122224.0
2022-04-04 14:20:00,60.38,60.55,60.38,60.53,147339.0,51.8265,51.9724,51.8265,51.9552,147339.0
2022-04-04 14:30:00,60.52,60.52,60.29,60.45,77142.0,51.9466,51.9466,51.7492,51.8866,77142.0
2022-04-04 14:40:00,60.45,60.47,60.31,60.39,68583.0,51.8866,51.9037,51.7664,51.8351,68583.0
2022-04-04 14:50:00,60.4,60.44,60.36,60.43,58280.0,51.8436,51.878,51.8093,51.8694,58280.0
2022-04-04 15:00:00,60.44,60.53,60.42,60.53,98654.0,51.878,51.9552,51.8608,51.9552,98654.0
2022-04-04 15:10:00,60.54,60.75,60.52,60.63,165740.0,51.9638,52.1441,51.9466,52.0411,165740.0
2022-04-04 15:20:00,60.64,60.77,60.63,60.75,130275.0,52.0496,52.1612,52.0411,52.1441,130275.0
2022-04-04 15:30:00,60.75,60.76,60.56,60.6,153390.0,52.1441,52.1526,51.981,52.0153,153390.0
2022-04-04 15:40:00,60.61,60.79,60.57,60.76,223637.0,52.0239,52.1784,51.9896,52.1526,223637.0
2022-04-04 15:50:00,60.77,60.95,60.76,60.84,606382.0,52.1612,52.3157,52.1526,52.2213,606382.0
2022-04-05 09:30:00,61.05,61.62,61.03,61.05,486285.0,52.4016,52.8908,52.3844,52.4016,486285.0
2022-04-05 09:40:00,61.05,61.08,60.51,60.67,269970.0,52.4016,52.4273,51.9381,52.0754,269970.0
2022-04-05 09:50:00,60.64,60.9,60.54,60.73,144932.0,52.0496,52.2728,51.9638,52.1269,144932.0
2022-04-05 10:00:00,60.76,60.95,59.65,59.89,283196.0,52.1526,52.3157,51.1999,51.4059,283196.0
2022-04-05 10:10:00,59.9,60.26,59.86,59.99,278778.0,51.4145,51.7235,51.3801,51.4917,278778.0
2022-04-05 10:20:00,59.98,60.18,59.92,59.96,98340.0,51.4831,51.6548,51.4316,51.466,98340.0
2022-04-05 10:30:00,59.95,60.09,59.84,59.9,141657.0,51.4574,51.5776,51.363,51.4145,141657.0
2022-04-05 10:40:00,59.91,59.91,59.46,59.73,226995.0,51.4231,51.4231,51.0368,51.2686,226995.0
2022-04-05 10:50:00,59.7,59.92,59.59,59.66,115809.0,51.2428,51.4316,51.1484,51.2085,115809.0
2022-04-05 11:00:00,59.65,59.86,59.63,59.75,108052.0,51.1999,51.3801,51.1827,51.2857,108052.0
2022-04-05 11:10:00,59.73,59.79,59.58,59.76,71553.0,51.2686,51.3201,51.1398,51.2943,71553.0
2022-04-05 11:20:00,59.74,59.87,59.54,59.54,120568.0,51.2771,51.3887,51.1055,51.1055,120568.0
2022-04-05 11:30:00,59.55,59.77,59.44,59.7,200119.0,51.1141,51.3029,51.0196,51.2428,200119.0
2022-04-05 11:40:00,59.7,59.72,59.46,59.64,76179.0,51.2428,51.26,51.0368,51.1913,76179.0
2022-04-05 11:50:00,59.64,59.64,59.33,59.35,115848.0,51.1913,51.1913,50.9252,50.9424,115848.0
2022-04-05 12:00:00,59.36,59.5,59.29,59.37,87291.0,50.951,51.0711,50.8909,50.9596,87291.0
2022-04-05 12:10:00,59.39,59.52,59.36,59.48,76327.0,50.9767,51.0883,50.951,51.054,76327.0
2022-04-05 12:20:00,59.49,59.49,59.28,59.29,56223.0,51.0626,51.0626,50.8823,50.8909,56223.0
2022-04-05 12:30:00,59.28,59.28,59.09,59.14,106078.0,50.8823,50.8823,50.7192,50.7621,106078.0
2022-04-05 12:40:00,59.13,59.16,59.02,59.11,92453.0,50.7536,50.7793,50.6591,50.7364,92453.0
2022-04-05 12:50:00,59.11,59.36,59.08,59.34,117430.0,50.7364,50.951,50.7106,50.9338,117430.0
2022-04-05 13:00:00,59.33,59.65,59.32,59.61,106810.0,50.9252,51.1999,50.9166,51.1656,106810.0
2022-04-05 13:10:00,59.61,59.64,59.38,59.48,94991.0,51.1656,51.1913,50.9681,51.054,94991.0
2022-04-05 13:20:00,59.49,59.57,59.42,59.55,54270.0,51.0626,51.1312,51.0025,51.1141,54270.0
2022-04-05 13:30:00,59.54,59.71,59.52,59.53,53788.0,51.1055,51.2514,51.0883,51.0969,53788.0
2022-04-05 13:40:00,59.51,59.55,59.23,59.27,92944.0,51.0797,51.1141,50.8394,50.8737,92944.0
2022-04-05 13:50:00,59.27,59.33,59.17,59.32,81822.0,50.8737,50.9252,50.7879,50.9166,81822.0
2022-04-05 14:00:00,59.32,59.38,59.14,59.2,46552.0,50.9166,50.9681,50.7621,50.8136,46552.0
2022-04-05 14:10:00,59.21,59.26,59.07,59.23,57756.0,50.8222,50.8651,50.7021,50.8394,57756.0
2022-04-05 14:20:00,59.25,59.29,59.05,59.12,69418.0,50.8566,50.8909,50.6849,50.745,69418.0
2022-04-05 14:30:00,59.11,59.19,59.05,59.12,55279.0,50.7364,50.8051,50.6849,50.745,55279.0
2022-04-05 14:40:00,59.11,59.16,59.02,59.09,82456.0,50.7364,50.7793,50.6591,50.7192,82456.0
2022-04-05 14:50:00,59.1,59.21,59.03,59.09,62948.0,50.7278,50.8222,50.6677,50.7192,62948.0
2022-04-05 15:00:00,59.09,59.14,58.94,58.95,162141.0,50.7192,50.7621,50.5905,50.5991,162141.0
2022-04-05 15:10:00,58.95,58.96,58.86,58.92,131698.0,50.5991,50.6076,50.5218,50.5733,131698.0
2022-04-05 15:20:00,58.91,58.94,58.72,58.73,194835.0,50.5647,50.5905,50.4016,50.4102,194835.0
2022-04-05 15:30:00,58.72,58.76,58.55,58.56,176694.0,50.4016,50.436,50.2557,50.2643,176694.0
2022-04-05 15:40:00,58.55,58.55,58.13,58.15,342084.0,50.2557,50.2557,49.8952,49.9124,342084.0
2022-04-05 15:50:00,58.15,58.53,58.14,58.5,1051994.0,49.9124,50.2386,49.9038,50.2128,1051994.0
2022-04-06 09:30:00,59.3,59.57,57.41,57.74,773212.0,50.8995,51.1312,49.2772,49.5605,773212.0
2022-04-06 09:40:00,57.85,58.23,57.66,58.08,259549.0,49.6549,49.9811,49.4918,49.8523,259549.0
2022-04-06 09:50:00,58.09,58.18,57.63,57.91,307826.0,49.8609,49.9381,49.466,49.7064,307826.0
2022-04-06 10:00:00,57.93,58.22,57.82,58.13,214348.0,49.7236,49.9725,49.6291,49.8952,214348.0
2022-04-06 10:10:00,58.14,58.87,58.11,58.59,237887.0,49.9038,50.5304,49.8781,50.2901,237887.0
2022-04-06 10:20:00,58.57,58.82,58.3,58.46,192816.0,50.2729,50.4875,50.0411,50.1785,192816.0
2022-04-06 10:30:00,58.42,58.94,58.4,58.83,154504.0,50.1441,50.5905,50.127,50.4961,154504.0
2022-04-06 10:40:00,58.85,58.88,58.46,58.87,137034.0,50.5132,50.539,50.1785,50.5304,137034.0
2022-04-06 10:50:00,58.85,58.94,58.77,58.81,106476.0,50.5132,50.5905,50.4446,50.4789,106476.0
2022-04-06 11:00:00,58.84,58.99,58.67,58.86,117260.0,50.5046,50.6334,50.3587,50.5218,117260.0
2022-04-06 11:10:00,58.87,58.95,58.5,58.65,118814.0,50.5304,50.5991,50.2128,50.3416,118814.0
2022-04-06 11:20:00,58.66,58.66,58.14,58.19,163087.0,50.3501,50.3501,49.9038,49.9467,163087.0
2022-04-06 11:30:00,58.18,58.21,57.94,58.19,283870.0,49.9381,49.9639,49.7321,49.9467,283870.0
2022-04-06 11:40:00,58.21,58.36,57.91,58.32,149146.0,49.9639,50.0926,49.7064,50.0583,149146.0
2022-04-06 11:50:00,58.32,58.55,58.3,58.41,122162.0,50.0583,50.2557,50.0411,50.1356,122162.0
2022-04-06 12:00:00,58.4,58.53,58.22,58.46,163147.0,50.127,50.2386,49.9725,50.1785,163147.0
2022-04-06 12:10:00,58.46,58.58,58.09,58.2,124751.0,50.1785,50.2815,49.8609,49.9553,124751.0
2022-04-06 12:20:00,58.19,58.28,58.04,58.12,82782.0,49.9467,50.024,49.818,49.8866,82782.0
2022-04-06 12:30:00,58.11,58.28,58.11,58.16,64647.0,49.8781,50.024,49.8781,49.921,64647.0
2022-04-06 12:40:00,58.17,58.32,58.15,58.25,104242.0,49.9296,50.0583,49.9124,49.9982,104242.0
2022-04-06 12:50:00,58.21,58.57,58.17,58.57,100512.0,49.9639,50.2729,49.9296,50.2729,100512.0
2022-04-06 13:00:00,58.57,58.57,58.21,58.31,71022.0,50.2729,50.2729,49.9639,50.0497,71022.0
2022-04-06 13:10:00,58.3,58.42,58.04,58.1,86122.0,50.0411,50.1441,49.818,49.8695,86122.0
2022-04-06 13:20:00,58.09,58.39,58.0,58.26,172460.0,49.8609,50.1184,49.7836,50.0068,172460.0
2022-04-06 13:30:00,58.25,58.4,58.22,58.22,105515.0,49.9982,50.127,49.9725,49.9725,105515.0
2022-04-06 13:40:00,58.23,58.23,57.87,58.03,150591.0,49.9811,49.9811,49.6721,49.8094,150591.0
2022-04-06 13:50:00,58.03,58.31,58.03,58.13,102492.0,49.8094,50.0497,49.8094,49.8952,102492.0
2022-04-06 14:00:00,58.12,58.39,57.86,57.88,175453.0,49.8866,50.1184,49.6635,49.6806,175453.0
2022-04-06 14:10:00,57.87,57.9,57.56,57.73,157177.0,49.6721,49.6978,49.406,49.5519,157177.0
2022-04-06 14:20:00,57.75,57.98,57.72,57.91,106839.0,49.5691,49.7665,49.5433,49.7064,106839.0
2022-04-06 14:30:00,57.94,58.33,57.93,58.09,137506.0,49.7321,50.0669,49.7236,49.8609,137506.0
2022-04-06 14:40:00,58.08,58.38,58.02,58.3,101141.0,49.8523,50.1098,49.8008,50.0411,101141.0
2022-04-06 14:50:00,58.3,58.55,58.3,58.42,98142.0,50.0411,50.2557,50.0411,50.1441,98142.0
2022-04-06 15:00:00,58.42,58.65,58.31,58.37,213482.0,50.1441,50.3416,50.0497,50.1012,213482.0
2022-04-06 15:10:00,58.38,58.59,58.29,58.51,118122.0,50.1098,50.2901,50.0326,50.2214,118122.0
2022-04-06 15:20:00,58.52,58.54,58.25,58.29,100826.0,50.23,50.2471,49.9982,50.0326,100826.0
2022-04-06 15:30:00,58.29,58.41,58.17,58.34,194725.0,50.0326,50.1356,49.9296,50.0755,194725.0
2022-04-06 15:40:00,58.34,58.43,58.23,58.43,218940.0,50.0755,50.1527,49.9811,50.1527,218940.0
2022-04-06 15:50:00,58.42,58.52,58.22,58.35,522078.0,50.1441,50.23,49.9725,50.0841,522078.0
2022-04-07 09:30:00,58.99,59.8,58.87,59.77,460759.0,50.6334,51.3286,50.5304,51.3029,460759.0
2022-04-07 09:40:00,59.7,60.18,59.49,59.57,227127.0,51.2428,51.6548,51.0626,51.1312,227127.0
2022-04-07 09:50:00,59.53,60.02,59.47,59.82,133562.0,51.0969,51.5175,51.0454,51.3458,133562.0
2022-04-07 10:00:00,59.83,59.88,59.41,59.58,133979.0,51.3544,51.3973,50.9939,51.1398,133979.0
2022-04-07 10:10:00,59.57,59.79,59.35,59.62,175000.0,51.1312,51.3201,50.9424,51.1741,175000.0
2022-04-07 10:20:00,59.6,59.93,59.47,59.67,109096.0,51.157,51.4402,51.0454,51.2171,109096.0
2022-04-07 10:30:00,59.66,59.94,59.66,59.86,92814.0,51.2085,51.4488,51.2085,51.3801,92814.0
2022-04-07 10:40:00,59.86,59.86,59.43,59.5,92333.0,51.3801,51.3801,51.0111,51.0711,92333.0
2022-04-07 10:50:00,59.5,59.63,59.31,59.39,180224.0,51.0711,51.1827,50.9081,50.9767,180224.0
2022-04-07 11:00:00,59.39,59.8,59.29,59.37,145278.0,50.9767,51.3286,50.8909,50.9596,145278.0
2022-04-07 11:10:00,59.37,59.4,59.08,59.21,109005.0,50.9596,50.9853,50.7106,50.8222,109005.0
2022-04-07 11:20:00,59.2,59.4,58.9,59.02,244476.0,50.8136,50.9853,50.5561,50.6591,244476.0
2022-04-07 11:30:00,59.02,59.06,58.84,58.9,148046.0,50.6591,50.6935,50.5046,50.5561,148046.0
2022-04-07 11:40:00,58.9,58.96,58.34,58.36,94117.0,50.5561,50.6076,50.0755,50.0926,94117.0
2022-04-07 11:50:00,58.35,58.79,58.31,58.66,90065.0,50.0841,50.4617,50.0497,50.3501,90065.0
2022-04-07 12:00:00,58.64,58.64,58.41,58.47,64276.0,50.333,50.333,50.1356,50.1871,64276.0
2022-04-07 12:10:00,58.47,58.65,58.24,58.59,122029.0,50.1871,50.3416,49.9896,50.2901,122029.0
2022-04-07 12:20:00,58.57,58.59,58.39,58.42,70101.0,50.2729,50.2901,50.1184,50.1441,70101.0
2022-04-07 12:30:00,58.42,58.64,58.33,58.55,83718.0,50.1441,50.333,50.0669,50.2557,83718.0
2022-04-07 12:40:00,58.54,58.83,58.54,58.73,72711.0,50.2471,50.4961,50.2471,50.4102,72711.0
2022-04-07 12:50:00,58.73,58.8,58.68,58.79,57549.0,50.4102,50.4703,50.3673,50.4617,57549.0
2022-04-07 13:00:00,58.8,59.0,58.75,58.87,109867.0,50.4703,50.642,50.4274,50.5304,109867.0
2022-04-07 13:10:00,58.87,59.14,58.77,59.09,113945.0,50.5304,50.7621,50.4446,50.7192,113945.0
2022-04-07 13:20:00,59.08,59.38,59.05,59.35,115039.0,50.7106,50.9681,50.6849,50.9424,115039.0
2022-04-07 13:30:00,59.35,59.38,59.12,59.16,69499.0,50.9424,50.9681,50.745,50.7793,69499.0
2022-04-07 13:40:00,59.21,59.22,59.01,59.13,50007.0,50.8222,50.8308,50.6506,50.7536,50007.0
2022-04-07 13:50:00,59.13,59.25,59.04,59.22,72626.0,50.7536,50.8566,50.6763,50.8308,72626.0
2022-04-07 14:00:00,59.24,59.34,59.1,59.17,96524.0,50.848,50.9338,50.7278,50.7879,96524.0
2022-04-07 14:10:00,59.18,59.33,59.15,59.26,56724.0,50.7965,50.9252,50.7707,50.8651,56724.0
2022-04-07 14:20:00,59.24,59.41,59.2,59.31,48220.0,50.848,50.9939,50.8136,50.9081,48220.0
2022-04-07 14:30:00,59.32,59.55,59.27,59.54,92365.0,50.9166,51.1141,50.8737,51.1055,92365.0
2022-04-07 14:40:00,59.55,59.7,59.48,59.68,89105.0,51.1141,51.2428,51.054,51.2256,89105.0
2022-04-07 14:50:00,59.66,59.72,59.56,59.6,77587.0,51.2085,51.26,51.1226,51.157,77587.0
2022-04-07 15:00:00,59.61,59.83,59.6,59.79,124448.0,51.1656,51.3544,51.157,51.3201,124448.0
2022-04-07 15:10:00,59.8,59.99,59.78,59.98,162293.0,51.3286,51.4917,51.3115,51.4831,162293.0
2022-04-07 15:20:00,59.97,60.03,59.81,59.97,145401.0,51.4746,51.5261,51.3372,51.4746,145401.0
2022-04-07 15:30:00,59.98,60.19,59.92,60.19,212298.0,51.4831,51.6634,51.4316,51.6634,212298.0
2022-04-07 15:40:00,60.19,60.39,60.17,60.28,343566.0,51.6634,51.8351,51.6462,51.7406,343566.0
2022-04-07 15:50:00,60.28,60.41,60.19,60.21,660932.0,51.7406,51.8522,51.6634,51.6806,660932.0
2022-04-08 09:30:00,60.34,61.05,60.29,60.43,454318.0,51.7921,52.4016,51.7492,51.8694,454318.0
2022-04-08 09:40:00,60.39,60.61,60.24,60.39,151969.0,51.8351,52.0239,51.7063,51.8351,151969.0
2022-04-08 09:50:00,60.47,60.78,60.27,60.77,150496.0,51.9037,52.1698,51.7321,52.1612,150496.0
2022-04-08 10:00:00,60.69,60.92,60.21,60.42,142624.0,52.0926,52.29,51.6806,51.8608,142624.0
2022-04-08 10:10:00,60.38,60.6,60.26,60.28,149355.0,51.8265,52.0153,51.7235,51.7406,149355.0
2022-04-08 10:20:00,60.27,60.55,60.24,60.42,121899.0,51.7321,51.9724,51.7063,51.8608,121899.0
2022-04-08 10:30:00,60.43,60.81,60.38,60.73,129841.0,51.8694,52.1956,51.8265,52.1269,129841.0
2022-04-08 10:40:00,60.73,60.8,60.52,60.53,78806.0,52.1269,52.187,51.9466,51.9552,78806.0
2022-04-08 10:50:00,60.53,61.15,60.53,61.08,257499.0,51.9552,52.4874,51.9552,52.4273,257499.0
2022-04-08 11:00:00,61.07,61.18,61.02,61.1,115990.0,52.4187,52.5132,52.3758,52.4445,115990.0
2022-04-08 11:10:00,61.1,61.29,61.07,61.07,144663.0,52.4445,52.6076,52.4187,52.4187,144663.0
2022-04-08 11:20:00,61.09,61.17,60.78,60.95,214926.0,52.4359,52.5046,52.1698,52.3157,214926.0
2022-04-08 11:30:00,60.94,61.42,60.93,61.32,231067.0,52.3071,52.7192,52.2986,52.6333,231067.0
2022-04-08 11:40:00,61.28,61.4,61.19,61.25,190647.0,52.599,52.702,52.5217,52.5732,190647.0
2022-04-08 11:50:00,61.26,61.51,61.22,61.45,325326.0,52.5818,52.7964,52.5475,52.7449,325326.0
2022-04-08 12:00:00,61.46,61.52,61.23,61.5,166682.0,52.7535,52.805,52.5561,52.7878,166682.0
2022-04-08 12:10:00,61.5,61.53,61.25,61.47,118131.0,52.7878,52.8136,52.5732,52.7621,118131.0
2022-04-08 12:20:00,61.47,61.73,61.46,61.72,213677.0,52.7621,52.9852,52.7535,52.9767,213677.0
2022-04-08 12:30:00,61.72,61.8,61.61,61.7,158861.0,52.9767,53.0453,52.8822,52.9595,158861.0
2022-04-08 12:40:00,61.69,61.79,61.65,61.77,91820.0,52.9509,53.0367,52.9166,53.0196,91820.0
2022-04-08 12:50:00,61.77,61.93,61.76,61.84,132211.0,53.0196,53.1569,53.011,53.0797,132211.0
2022-04-08 13:00:00,61.83,61.92,61.75,61.75,63166.0,53.0711,53.1483,53.0024,53.0024,63166.0
2022-04-08 13:10:00,61.75,61.77,61.52,61.59,113186.0,53.0024,53.0196,52.805,52.8651,113186.0
2022-04-08 13:20:00,61.6,61.86,61.53,61.8,76544.0,52.8737,53.0968,52.8136,53.0453,76544.0
2022-04-08 13:30:00,61.79,61.99,61.79,61.97,129505.0,53.0367,53.2084,53.0367,53.1912,129505.0
2022-04-08 13:40:00,61.98,62.08,61.87,61.87,161672.0,53.1998,53.2857,53.1054,53.1054,161672.0
2022-04-08 13:50:00,61.87,61.89,61.75,61.81,62635.0,53.1054,53.1226,53.0024,53.0539,62635.0
2022-04-08 14:00:00,61.81,62.14,61.79,62.07,226113.0,53.0539,53.3372,53.0367,53.2771,226113.0
2022-04-08 14:10:00,62.08,62.08,61.84,61.85,119595.0,53.2857,53.2857,53.0797,53.0882,119595.0
2022-04-08 14:20:00,61.84,62.09,61.84,61.95,115816.0,53.0797,53.2942,53.0797,53.1741,115816.0
2022-04-08 14:30:00,61.95,62.24,61.87,62.23,168190.0,53.1741,53.423,53.1054,53.4144,168190.0
2022-04-08 14:40:00,62.23,62.26,62.05,62.2,94197.0,53.4144,53.4402,53.2599,53.3887,94197.0
2022-04-08 14:50:00,62.19,62.27,62.17,62.22,109093.0,53.3801,53.4487,53.3629,53.4058,109093.0
2022-04-08 15:00:00,62.22,62.26,62.14,62.24,107389.0,53.4058,53.4402,53.3372,53.423,107389.0
2022-04-08 15:10:00,62.23,62.38,62.23,62.31,142604.0,53.4144,53.5432,53.4144,53.4831,142604.0
2022-04-08 15:20:00,62.31,62.45,62.25,62.44,173346.0,53.4831,53.6032,53.4316,53.5947,173346.0
2022-04-08 15:30:00,62.45,62.46,62.13,62.2,208559.0,53.6032,53.6118,53.3286,53.3887,208559.0
2022-04-08 15:40:00,62.19,62.54,62.15,62.52,326424.0,53.3801,53.6805,53.3457,53.6633,326424.0
2022-04-08 15:50:00,62.51,62.55,62.26,62.38,789266.0,53.6547,53.6891,53.4402,53.5432,789266.0
2022-04-11 09:30:00,61.55,61.6,60.41,60.43,458487.0,52.8307,52.8737,51.8522,51.8694,458487.0
2022-04-11 09:40:00,60.41,60.42,59.85,60.24,477700.0,51.8522,51.8608,51.3716,51.7063,477700.0
2022-04-11 09:50:00,60.23,60.76,60.12,60.65,217779.0,51.6977,52.1526,51.6033,52.0582,217779.0
2022-04-11 10:00:00,60.62,61.07,60.38,60.93,274355.0,52.0325,52.4187,51.8265,52.2986,274355.0
2022-04-11 10:10:00,60.93,61.31,60.87,61.1,281182.0,52.2986,52.6247,52.2471,52.4445,281182.0
2022-04-11 10:20:00,61.08,61.32,60.89,61.07,195001.0,52.4273,52.6333,52.2642,52.4187,195001.0
2022-04-11 10:30:00,61.06,61.12,60.56,60.6,123604.0,52.4102,52.4617,51.981,52.0153,123604.0
2022-04-11 10:40:00,60.59,60.89,60.5,60.79,189107.0,52.0067,52.2642,51.9295,52.1784,189107.0
2022-04-11 10:50:00,60.79,61.02,60.68,60.77,162078.0,52.1784,52.3758,52.084,52.1612,162078.0
2022-04-11 11:00:00,60.76,61.39,60.72,61.02,147060.0,52.1526,52.6934,52.1183,52.3758,147060.0
2022-04-11 11:10:00,61.03,61.21,60.8,60.94,91522.0,52.3844,52.5389,52.187,52.3071,91522.0
2022-04-11 11:20:00,60.91,60.94,60.6,60.67,102727.0,52.2814,52.3071,52.0153,52.0754,102727.0
2022-04-11 11:30:00,60.66,60.78,60.48,60.54,97761.0,52.0668,52.1698,51.9123,51.9638,97761.0
2022-04-11 11:40:00,60.54,60.82,60.5,60.75,117206.0,51.9638,52.2041,51.9295,52.1441,117206.0
2022-04-11 11:50:00,60.76,60.76,60.6,60.7,75565.0,52.1526,52.1526,52.0153,52.1011,75565.0
2022-04-11 12:00:00,60.68,60.8,60.54,60.73,91800.0,52.084,52.187,51.9638,52.1269,91800.0
2022-04-11 12:10:00,60.74,60.75,60.53,60.56,74855.0,52.1355,52.1441,51.9552,51.981,74855.0
2022-04-11 12:20:00,60.58,60.59,60.32,60.45,74897.0,51.9981,52.0067,51.775,51.8866,74897.0
2022-04-11 12:30:00,60.44,60.79,60.43,60.76,96074.0,51.878,52.1784,51.8694,52.1526,96074.0
2022-04-11 12:40:00,60.75,60.79,60.49,60.53,69963.0,52.1441,52.1784,51.9209,51.9552,69963.0
2022-04-11 12:50:00,60.53,60.59,60.25,60.3,74495.0,51.9552,52.0067,51.7149,51.7578,74495.0
2022-04-11 13:00:00,60.31,60.49,60.27,60.32,68835.0,51.7664,51.9209,51.7321,51.775,68835.0
2022-04-11 13:10:00,60.31,60.42,60.06,60.16,88968.0,51.7664,51.8608,51.5518,51.6376,88968.0
2022-04-11 13:20:00,60.16,60.23,60.04,60.17,67075.0,51.6376,51.6977,51.5346,51.6462,67075.0
2022-04-11 13:30:00,60.18,60.35,60.17,60.23,83514.0,51.6548,51.8007,51.6462,51.6977,83514.0
2022-04-11 13:40:00,60.24,60.34,60.15,60.21,71317.0,51.7063,51.7921,51.6291,51.6806,71317.0
2022-04-11 13:50:00,60.21,60.25,60.14,60.19,68635.0,51.6806,51.7149,51.6205,51.6634,68635.0
2022-04-11 14:00:00,60.21,60.49,60.21,60.4,78965.0,51.6806,51.9209,51.6806,51.8436,78965.0
2022-04-11 14:10:00,60.38,60.46,60.05,60.11,73591.0,51.8265,51.8951,51.5432,51.5947,73591.0
2022-04-11 14:20:00,60.09,60.28,60.07,60.26,66353.0,51.5776,51.7406,51.5604,51.7235,66353.0
2022-04-11 14:30:00,60.25,60.67,60.21,60.67,150127.0,51.7149,52.0754,51.6806,52.0754,150127.0
2022-04-11 14:40:00,60.67,60.86,60.65,60.78,174824.0,52.0754,52.2385,52.0582,52.1698,174824.0
2022-04-11 14:50:00,60.78,61.04,60.77,60.98,110535.0,52.1698,52.393,52.1612,52.3415,110535.0
2022-04-11 15:00:00,61.0,61.08,60.75,60.89,151126.0,52.3587,52.4273,52.1441,52.2642,151126.0
2022-04-11 15:10:00,60.9,61.01,60.82,60.86,115813.0,52.2728,52.3672,52.2041,52.2385,115813.0
2022-04-11 15:20:00,60.87,60.93,60.67,60.73,165161.0,52.2471,52.2986,52.0754,52.1269,165161.0
2022-04-11 15:30:00,60.73,60.74,60.45,60.54,194706.0,52.1269,52.1355,51.8866,51.9638,194706.0
2022-04-11 15:40:00,60.55,60.62,60.27,60.27,261321.0,51.9724,52.0325,51.7321,51.7321,261321.0
2022-04-11 15:50:00,60.26,60.29,59.94,60.02,952393.0,51.7235,51.7492,51.4488,51.5175,952393.0
2022-04-12 09:30:00,61.45,63.1,61.44,63.09,829668.0,52.7449,54.1612,52.7363,54.1526,829668.0
2022-04-12 09:40:00,63.09,63.42,62.35,62.53,418569.0,54.1526,54.4358,53.5174,53.6719,418569.0
2022-04-12 09:50:00,62.57,63.02,62.39,62.97,205906.0,53.7062,54.0925,53.5517,54.0496,205906.0
2022-04-12 10:00:00,62.98,63.09,62.6,62.66,196676.0,54.0582,54.1526,53.732,53.7835,196676.0
2022-04-12 10:10:00,62.64,63.09,62.45,62.93,272114.0,53.7663,54.1526,53.6032,54.0152,272114.0
2022-04-12 10:20:00,62.96,63.18,62.8,62.89,234011.0,54.041,54.2298,53.9037,53.9809,234011.0
2022-04-12 10:30:00,62.9,63.38,62.9,63.03,313657.0,53.9895,54.4015,53.9895,54.1011,313657.0
2022-04-12 10:40:00,63.04,63.12,62.94,63.1,208823.0,54.1097,54.1783,54.0238,54.1612,208823.0
2022-04-12 10:50:00,63.13,63.2,62.71,62.83,147197.0,54.1869,54.247,53.8264,53.9294,147197.0
2022-04-12 11:00:00,62.83,62.99,62.66,62.76,135489.0,53.9294,54.0667,53.7835,53.8693,135489.0
2022-04-12 11:10:00,62.77,62.8,62.45,62.66,135368.0,53.8779,53.9037,53.6032,53.7835,135368.0
2022-04-12 11:20:00,62.68,62.96,62.66,62.9,101707.0,53.8007,54.041,53.7835,53.9895,101707.0
2022-04-12 11:30:00,62.9,63.06,62.82,62.99,113865.0,53.9895,54.1268,53.9208,54.0667,113865.0
2022-04-12 11:40:00,62.98,63.12,62.93,63.01,96972.0,54.0582,54.1783,54.0152,54.0839,96972.0
2022-04-12 11:50:00,63.02,63.08,62.9,62.97,83580.0,54.0925,54.144,53.9895,54.0496,83580.0
2022-04-12 12:00:00,62.98,63.0,62.7,62.76,87904.0,54.0582,54.0753,53.8178,53.8693,87904.0
2022-04-12 12:10:00,62.76,62.94,62.62,62.89,94014.0,53.8693,54.0238,53.7492,53.9809,94014.0
2022-04-12 12:20:00,62.89,62.97,62.65,62.88,132882.0,53.9809,54.0496,53.7749,53.9723,132882.0
2022-04-12 12:30:00,62.9,63.05,62.82,62.98,78492.0,53.9895,54.1182,53.9208,54.0582,78492.0
2022-04-12 12:40:00,62.98,63.04,62.7,62.84,104041.0,54.0582,54.1097,53.8178,53.938,104041.0
2022-04-12 12:50:00,62.85,63.29,62.8,63.14,212560.0,53.9466,54.3242,53.9037,54.1955,212560.0
2022-04-12 13:00:00,63.13,63.21,62.95,63.0,129510.0,54.1869,54.2556,54.0324,54.0753,129510.0
2022-04-12 13:10:00,63.0,63.2,62.95,63.12,97433.0,54.0753,54.247,54.0324,54.1783,97433.0
2022-04-12 13:20:00,63.13,63.22,62.99,63.05,103967.0,54.1869,54.2642,54.0667,54.1182,103967.0
2022-04-12 13:30:00,63.05,63.07,62.61,62.61,92211.0,54.1182,54.1354,53.7406,53.7406,92211.0
2022-04-12 13:40:00,62.61,62.65,62.35,62.58,109770.0,53.7406,53.7749,53.5174,53.7148,109770.0
2022-04-12 13:50:00,62.59,62.6,62.17,62.33,110965.0,53.7234,53.732,53.3629,53.5002,110965.0
2022-04-12 14:00:00,62.32,62.54,62.24,62.5,104061.0,53.4917,53.6805,53.423,53.6462,104061.0
2022-04-12 14:10:00,62.51,62.59,62.45,62.57,98974.0,53.6547,53.7234,53.6032,53.7062,98974.0
2022-04-12 14:20:00,62.58,62.66,62.5,62.57,101972.0,53.7148,53.7835,53.6462,53.7062,101972.0
2022-04-12 14:30:00,62.58,62.76,62.51,62.64,159241.0,53.7148,53.8693,53.6547,53.7663,159241.0
2022-04-12 14:40:00,62.62,62.66,62.3,62.45,130994.0,53.7492,53.7835,53.4745,53.6032,130994.0
2022-04-12 14:50:00,62.44,62.6,62.29,62.58,89921.0,53.5947,53.732,53.4659,53.7148,89921.0
2022-04-12 15:00:00,62.58,62.66,62.16,62.16,108315.0,53.7148,53.7835,53.3543,53.3543,108315.0
2022-04-12 15:10:00,62.15,62.43,62.05,62.34,206549.0,53.3457,53.5861,53.2599,53.5088,206549.0
2022-04-12 15:20:00,62.34,62.35,62.03,62.08,155040.0,53.5088,53.5174,53.2427,53.2857,155040.0
2022-04-12 15:30:00,62.07,62.37,62.04,62.33,183134.0,53.2771,53.5346,53.2513,53.5002,183134.0
2022-04-12 15:40:00,62.33,62.44,62.22,62.35,203902.0,53.5002,53.5947,53.4058,53.5174,203902.0
2022-04-12 15:50:00,62.35,62.42,62.19,62.26,479368.0,53.5174,53.5775,53.3801,53.4402,479368.0
2022-04-13 09:30:00,63.5,64.29,63.27,63.66,643057.0,54.5045,55.1826,54.3071,54.6418,643057.0
2022-04-13 09:40:00,63.63,63.99,62.87,63.29,294580.0,54.6161,54.9251,53.9637,54.3242,294580.0
2022-04-13 09:50:00,63.27,63.33,62.77,62.86,177291.0,54.3071,54.3586,53.8779,53.9552,177291.0
2022-04-13 10:00:00,62.83,63.02,62.49,62.77,131832.0,53.9294,54.0925,53.6376,53.8779,131832.0
2022-04-13 10:10:00,62.78,62.83,62.53,62.55,97586.0,53.8865,53.9294,53.6719,53.6891,97586.0
2022-04-13 10:20:00,62.56,62.78,62.52,62.57,115330.0,53.6977,53.8865,53.6633,53.7062,115330.0
2022-04-13 10:30:00,62.56,63.0,62.28,62.92,243815.0,53.6977,54.0753,53.4573,54.0067,243815.0
2022-04-13 10:40:00,62.92,63.18,62.76,63.13,178337.0,54.0067,54.2298,53.8693,54.1869,178337.0
2022-04-13 10:50:00,63.12,63.38,63.01,63.01,210851.0,54.1783,54.4015,54.0839,54.0839,210851.0
2022-04-13 11:00:00,63.0,63.06,62.82,63.04,157568.0,54.0753,54.1268,53.9208,54.1097,157568.0
2022-04-13 11:10:00,63.04,63.25,62.94,63.15,130812.0,54.1097,54.2899,54.0238,54.2041,130812.0
2022-04-13 11:20:00,63.15,63.25,62.99,63.13,142396.0,54.2041,54.2899,54.0667,54.1869,142396.0
2022-04-13 11:30:00,63.12,63.3,63.1,63.2,157071.0,54.1783,54.3328,54.1612,54.247,157071.0
2022-04-13 11:40:00,63.22,63.46,63.15,63.22,236212.0,54.2642,54.4702,54.2041,54.2642,236212.0
2022-04-13 11:50:00,63.22,63.31,63.1,63.28,143576.0,54.2642,54.3414,54.1612,54.3157,143576.0
2022-04-13 12:00:00,63.26,63.39,63.13,63.37,140240.0,54.2985,54.4101,54.1869,54.3929,140240.0
2022-04-13 12:10:00,63.36,63.36,63.19,63.27,79075.0,54.3843,54.3843,54.2384,54.3071,79075.0
2022-04-13 12:20:00,63.24,63.46,63.14,63.37,391194.0,54.2813,54.4702,54.1955,54.3929,391194.0
2022-04-13 12:30:00,63.37,63.79,63.37,63.67,191977.0,54.3929,54.7534,54.3929,54.6504,191977.0
2022-04-13 12:40:00,63.67,63.83,63.56,63.73,140797.0,54.6504,54.7877,54.556,54.7019,140797.0
2022-04-13 12:50:00,63.73,63.92,63.56,63.77,243199.0,54.7019,54.865,54.556,54.7362,243199.0
2022-04-13 13:00:00,63.76,63.95,63.72,63.93,206624.0,54.7277,54.8907,54.6933,54.8736,206624.0
2022-04-13 13:10:00,63.93,63.95,63.82,63.9,173963.0,54.8736,54.8907,54.7792,54.8478,173963.0
2022-04-13 13:20:00,63.91,64.06,63.86,64.02,190923.0,54.8564,54.9852,54.8135,54.9508,190923.0
2022-04-13 13:30:00,64.01,64.06,63.64,63.65,170855.0,54.9422,54.9852,54.6247,54.6332,170855.0
2022-04-13 13:40:00,63.67,63.77,63.52,63.63,170143.0,54.6504,54.7362,54.5217,54.6161,170143.0
2022-04-13 13:50:00,63.64,63.66,63.54,63.64,92063.0,54.6247,54.6418,54.5388,54.6247,92063.0
2022-04-13 14:00:00,63.64,63.81,63.62,63.8,137664.0,54.6247,54.7706,54.6075,54.762,137664.0
2022-04-13 14:10:00,63.8,63.82,63.67,63.73,77829.0,54.762,54.7792,54.6504,54.7019,77829.0
2022-04-13 14:20:00,63.73,63.76,63.58,63.72,79193.0,54.7019,54.7277,54.5732,54.6933,79193.0
2022-04-13 14:30:00,63.71,63.71,63.51,63.69,162675.0,54.6847,54.6847,54.5131,54.6676,162675.0
2022-04-13 14:40:00,63.69,63.87,63.67,63.74,124401.0,54.6676,54.8221,54.6504,54.7105,124401.0
2022-04-13 14:50:00,63.76,63.86,63.69,63.82,172617.0,54.7277,54.8135,54.6676,54.7792,172617.0
2022-04-13 15:00:00,63.81,63.81,63.57,63.79,134620.0,54.7706,54.7706,54.5646,54.7534,134620.0
2022-04-13 15:10:00,63.78,63.82,63.71,63.75,93019.0,54.7448,54.7792,54.6847,54.7191,93019.0
2022-04-13 15:20:00,63.75,63.86,63.73,63.81,153138.0,54.7191,54.8135,54.7019,54.7706,153138.0
2022-04-13 15:30:00,63.82,63.82,63.61,63.66,207807.0,54.7792,54.7792,54.5989,54.6418,207807.0
2022-04-13 15:40:00,63.65,63.78,63.58,63.75,244461.0,54.6332,54.7448,54.5732,54.7191,244461.0
2022-04-13 15:50:00,63.75,63.79,63.62,63.74,574222.0,54.7191,54.7534,54.6075,54.7105,574222.0
2022-04-14 09:30:00,63.26,64.06,63.13,63.45,365402.0,54.2985,54.9852,54.1869,54.4616,365402.0
2022-04-14 09:40:00,63.42,63.75,63.12,63.27,182543.0,54.4358,54.7191,54.1783,54.3071,182543.0
2022-04-14 09:50:00,63.28,63.59,63.18,63.48,239679.0,54.3157,54.5817,54.2298,54.4873,239679.0
2022-04-14 10:00:00,63.49,63.73,63.22,63.32,164603.0,54.4959,54.7019,54.2642,54.35,164603.0
2022-04-14 10:10:00,63.3,63.38,62.98,63.18,232272.0,54.3328,54.4015,54.0582,54.2298,232272.0
2022-04-14 10:20:00,63.17,63.25,62.93,63.02,155010.0,54.2212,54.2899,54.0152,54.0925,155010.0
2022-04-14 10:30:00,63.02,63.36,62.96,63.03,138850.0,54.0925,54.3843,54.041,54.1011,138850.0
2022-04-14 10:40:00,63.03,63.18,62.99,63.08,116193.0,54.1011,54.2298,54.0667,54.144,116193.0
2022-04-14 10:50:00,63.05,63.14,62.83,62.99,148072.0,54.1182,54.1955,53.9294,54.0667,148072.0
2022-04-14 11:00:00,62.99,63.15,62.93,63.07,88923.0,54.0667,54.2041,54.0152,54.1354,88923.0
2022-04-14 11:10:00,63.08,63.08,62.61,62.64,174232.0,54.144,54.144,53.7406,53.7663,174232.0
2022-04-14 11:20:00,62.65,62.95,62.58,62.83,100648.0,53.7749,54.0324,53.7148,53.9294,100648.0
2022-04-14 11:30:00,62.83,62.89,62.66,62.67,96468.0,53.9294,53.9809,53.7835,53.7921,96468.0
2022-04-14 11:40:00,62.7,62.73,62.53,62.68,78300.0,53.8178,53.8436,53.6719,53.8007,78300.0
2022-04-14 11:50:00,62.65,62.84,62.58,62.8,74902.0,53.7749,53.938,53.7148,53.9037,74902.0
2022-04-14 12:00:00,62.79,63.37,62.76,63.32,191147.0,53.8951,54.3929,53.8693,54.35,191147.0
2022-04-14 12:10:00,63.34,63.41,63.15,63.2,123948.0,54.3672,54.4272,54.2041,54.247,123948.0
2022-04-14 12:20:00,63.2,63.21,63.02,63.21,57039.0,54.247,54.2556,54.0925,54.2556,57039.0
2022-04-14 12:30:00,63.18,63.27,63.06,63.08,99372.0,54.2298,54.3071,54.1268,54.144,99372.0
2022-04-14 12:40:00,63.08,63.13,62.95,63.04,112038.0,54.144,54.1869,54.0324,54.1097,112038.0
2022-04-14 12:50:00,63.03,63.11,62.98,63.07,104407.0,54.1011,54.1697,54.0582,54.1354,104407.0
2022-04-14 13:00:00,63.08,63.2,62.95,63.08,102914.0,54.144,54.247,54.0324,54.144,102914.0
2022-04-14 13:10:00,63.07,63.22,62.96,63.01,106584.0,54.1354,54.2642,54.041,54.0839,106584.0
2022-04-14 13:20:00,63.02,63.12,62.94,62.96,117851.0,54.0925,54.1783,54.0238,54.041,117851.0
2022-04-14 13:30:00,62.97,63.09,62.93,63.0,98586.0,54.0496,54.1526,54.0152,54.0753,98586.0
2022-04-14 13:40:00,63.03,63.34,63.03,63.21,95946.0,54.1011,54.3672,54.1011,54.2556,95946.0
2022-04-14 13:50:00,63.2,63.31,63.11,63.23,164774.0,54.247,54.3414,54.1697,54.2727,164774.0
2022-04-14 14:00:00,63.24,63.56,63.23,63.52,249562.0,54.2813,54.556,54.2727,54.5217,249562.0
2022-04-14 14:10:00,63.5,63.59,63.19,63.24,152546.0,54.5045,54.5817,54.2384,54.2813,152546.0
2022-04-14 14:20:00,63.25,63.38,63.18,63.3,166601.0,54.2899,54.4015,54.2298,54.3328,166601.0
2022-04-14 14:30:00,63.31,63.32,63.02,63.05,93490.0,54.3414,54.35,54.0925,54.1182,93490.0
2022-04-14 14:40:00,63.05,63.22,63.04,63.16,77911.0,54.1182,54.2642,54.1097,54.2127,77911.0
2022-04-14 14:50:00,63.16,63.26,63.02,63.04,116368.0,54.2127,54.2985,54.0925,54.1097,116368.0
2022-04-14 15:00:00,63.04,63.15,62.88,62.89,115764.0,54.1097,54.2041,53.9723,53.9809,115764.0
2022-04-14 15:10:00,62.89,63.18,62.87,63.08,138293.0,53.9809,54.2298,53.9637,54.144,138293.0
2022-04-14 15:20:00,63.07,63.14,62.89,62.96,125159.0,54.1354,54.1955,53.9809,54.041,125159.0
2022-04-14 15:30:00,62.96,62.99,62.8,62.86,233441.0,54.041,54.0667,53.9037,53.9552,233441.0
2022-04-14 15:40:00,62.87,62.88,62.71,62.76,211772.0,53.9637,53.9723,53.8264,53.8693,211772.0
2022-04-14 15:50:00,62.78,62.81,62.53,62.57,529395.0,53.8865,53.9122,53.6719,53.7062,529395.0
2022-04-18 09:30:00,63.24,63.83,62.65,63.59,449356.0,54.2813,54.7877,53.7749,54.5817,449356.0
2022-04-18 09:40:00,63.6,64.24,63.6,63.96,520329.0,54.5903,55.1397,54.5903,54.8993,520329.0
2022-04-18 09:50:00,63.91,64.15,63.74,63.86,153464.0,54.8564,55.0624,54.7105,54.8135,153464.0
2022-04-18 10:00:00,63.83,63.97,63.38,63.39,155275.0,54.7877,54.9079,54.4015,54.4101,155275.0
2022-04-18 10:10:00,63.4,63.4,62.92,63.15,169779.0,54.4187,54.4187,54.0067,54.2041,169779.0
2022-04-18 10:20:00,63.13,63.35,63.01,63.27,152410.0,54.1869,54.3757,54.0839,54.3071,152410.0
2022-04-18 10:30:00,63.31,63.35,62.96,63.23,138192.0,54.3414,54.3757,54.041,54.2727,138192.0
2022-04-18 10:40:00,63.24,63.54,63.09,63.52,87768.0,54.2813,54.5388,54.1526,54.5217,87768.0
2022-04-18 10:50:00,63.5,63.76,63.37,63.66,85171.0,54.5045,54.7277,54.3929,54.6418,85171.0
2022-04-18 11:00:00,63.65,63.8,63.58,63.59,105540.0,54.6332,54.762,54.5732,54.5817,105540.0
2022-04-18 11:10:00,63.59,63.9,63.58,63.88,124425.0,54.5817,54.8478,54.5732,54.8307,124425.0
2022-04-18 11:20:00,63.88,63.98,63.77,63.77,129330.0,54.8307,54.9165,54.7362,54.7362,129330.0
2022-04-18 11:30:00,63.77,63.78,63.27,63.29,112259.0,54.7362,54.7448,54.3071,54.3242,112259.0
2022-04-18 11:40:00,63.27,63.48,63.17,63.17,152913.0,54.3071,54.4873,54.2212,54.2212,152913.0
2022-04-18 11:50:00,63.17,63.45,63.16,63.43,123416.0,54.2212,54.4616,54.2127,54.4444,123416.0
2022-04-18 12:00:00,63.43,63.52,63.37,63.44,75736.0,54.4444,54.5217,54.3929,54.453,75736.0
2022-04-18 12:10:00,63.45,63.48,63.3,63.46,62165.0,54.4616,54.4873,54.3328,54.4702,62165.0
2022-04-18 12:20:00,63.46,63.7,63.41,63.61,104741.0,54.4702,54.6762,54.4272,54.5989,104741.0
2022-04-18 12:30:00,63.64,63.66,63.48,63.62,94145.0,54.6247,54.6418,54.4873,54.6075,94145.0
2022-04-18 12:40:00,63.63,63.69,63.53,63.67,53776.0,54.6161,54.6676,54.5302,54.6504,53776.0
2022-04-18 12:50:00,63.66,63.87,63.65,63.86,74928.0,54.6418,54.8221,54.6332,54.8135,74928.0
2022-04-18 13:00:00,63.86,64.06,63.86,64.01,176438.0,54.8135,54.9852,54.8135,54.9422,176438.0
2022-04-18 13:10:00,64.03,64.09,63.61,63.68,183563.0,54.9594,55.0109,54.5989,54.659,183563.0
2022-04-18 13:20:00,63.69,63.97,63.68,63.95,103832.0,54.6676,54.9079,54.659,54.8907,103832.0
2022-04-18 13:30:00,63.92,64.13,63.9,64.0,162134.0,54.865,55.0452,54.8478,54.9337,162134.0
2022-04-18 13:40:00,64.01,64.03,63.91,63.99,62624.0,54.9422,54.9594,54.8564,54.9251,62624.0
2022-04-18 13:50:00,64.0,64.0,63.76,63.78,80971.0,54.9337,54.9337,54.7277,54.7448,80971.0
2022-04-18 14:00:00,63.81,63.88,63.6,63.66,86449.0,54.7706,54.8307,54.5903,54.6418,86449.0
2022-04-18 14:10:00,63.66,63.84,63.58,63.73,60004.0,54.6418,54.7963,54.5732,54.7019,60004.0
2022-04-18 14:20:00,63.71,63.79,63.56,63.67,54575.0,54.6847,54.7534,54.556,54.6504,54575.0
2022-04-18 14:30:00,63.67,63.73,63.57,63.63,62306.0,54.6504,54.7019,54.5646,54.6161,62306.0
2022-04-18 14:40:00,63.64,63.66,63.43,63.52,94614.0,54.6247,54.6418,54.4444,54.5217,94614.0
2022-04-18 14:50:00,63.51,63.66,63.5,63.59,63940.0,54.5131,54.6418,54.5045,54.5817,63940.0
2022-04-18 15:00:00,63.55,63.64,63.51,63.61,52785.0,54.5474,54.6247,54.5131,54.5989,52785.0
2022-04-18 15:10:00,63.62,63.67,63.42,63.47,126238.0,54.6075,54.6504,54.4358,54.4787,126238.0
2022-04-18 15:20:00,63.48,63.54,63.37,63.39,75324.0,54.4873,54.5388,54.3929,54.4101,75324.0
2022-04-18 15:30:00,63.38,63.39,63.19,63.27,210371.0,54.4015,54.4101,54.2384,54.3071,210371.0
2022-04-18 15:40:00,63.26,63.38,63.21,63.29,123465.0,54.2985,54.4015,54.2556,54.3242,123465.0
2022-04-18 15:50:00,63.29,63.57,63.24,63.55,443152.0,54.3242,54.5646,54.2813,54.5474,443152.0
2022-04-19 09:30:00,63.24,63.8,62.86,63.68,394277.0,54.2813,54.762,53.9552,54.659,394277.0
2022-04-19 09:40:00,63.68,63.95,63.36,63.54,158742.0,54.659,54.8907,54.3843,54.5388,158742.0
2022-04-19 09:50:00,63.59,64.21,63.53,64.16,175218.0,54.5817,55.1139,54.5302,55.071,175218.0
2022-04-19 10:00:00,64.16,64.43,64.0,64.12,202282.0,55.071,55.3028,54.9337,55.0367,202282.0
2022-04-19 10:10:00,64.13,64.35,63.77,63.81,152353.0,55.0452,55.2341,54.7362,54.7706,152353.0
2022-04-19 10:20:00,63.78,64.03,63.72,63.95,103946.0,54.7448,54.9594,54.6933,54.8907,103946.0
2022-04-19 10:30:00,63.96,63.98,63.62,63.71,119462.0,54.8993,54.9165,54.6075,54.6847,119462.0
2022-04-19 10:40:00,63.73,63.78,63.47,63.47,138980.0,54.7019,54.7448,54.4787,54.4787,138980.0
2022-04-19 10:50:00,63.47,63.6,63.29,63.3,239081.0,54.4787,54.5903,54.3242,54.3328,239081.0
2022-04-19 11:00:00,63.32,63.35,63.1,63.13,200214.0,54.35,54.3757,54.1612,54.1869,200214.0
2022-04-19 11:10:00,63.13,63.27,63.03,63.06,96006.0,54.1869,54.3071,54.1011,54.1268,96006.0
2022-04-19 11:20:00,63.06,63.06,62.64,62.72,219664.0,54.1268,54.1268,53.7663,53.835,219664.0
2022-04-19 11:30:00,62.7,62.89,62.6,62.85,168875.0,53.8178,53.9809,53.732,53.9466,168875.0
2022-04-19 11:40:00,62.85,63.1,62.83,62.99,112014.0,53.9466,54.1612,53.9294,54.0667,112014.0
2022-04-19 11:50:00,62.97,63.2,62.97,63.04,134052.0,54.0496,54.247,54.0496,54.1097,134052.0
2022-04-19 12:00:00,63.03,63.42,63.0,63.42,166255.0,54.1011,54.4358,54.0753,54.4358,166255.0
2022-04-19 12:10:00,63.42,63.64,63.38,63.45,180653.0,54.4358,54.6247,54.4015,54.4616,180653.0
2022-04-19 12:20:00,63.44,63.58,63.42,63.47,116198.0,54.453,54.5732,54.4358,54.4787,116198.0
2022-04-19 12:30:00,63.46,63.49,63.37,63.38,68622.0,54.4702,54.4959,54.3929,54.4015,68622.0
2022-04-19 12:40:00,63.38,63.39,63.05,63.14,162863.0,54.4015,54.4101,54.1182,54.1955,162863.0
2022-04-19 12:50:00,63.13,63.31,63.13,63.21,120550.0,54.1869,54.3414,54.1869,54.2556,120550.0
2022-04-19 13:00:00,63.21,63.23,62.87,62.98,195576.0,54.2556,54.2727,53.9637,54.0582,195576.0
2022-04-19 13:10:00,62.97,63.23,62.97,63.23,112207.0,54.0496,54.2727,54.0496,54.2727,112207.0
2022-04-19 13:20:00,63.21,63.22,63.07,63.08,71120.0,54.2556,54.2642,54.1354,54.144,71120.0
2022-04-19 13:30:00,63.06,63.18,63.03,63.17,71142.0,54.1268,54.2298,54.1011,54.2212,71142.0
2022-04-19 13:40:00,63.18,63.21,63.07,63.21,106182.0,54.2298,54.2556,54.1354,54.2556,106182.0
2022-04-19 13:50:00,63.21,63.3,63.13,63.14,92773.0,54.2556,54.3328,54.1869,54.1955,92773.0
2022-04-19 14:00:00,63.15,63.3,63.13,63.3,76652.0,54.2041,54.3328,54.1869,54.3328,76652.0
2022-04-19 14:10:00,63.3,63.37,63.16,63.16,64953.0,54.3328,54.3929,54.2127,54.2127,64953.0
2022-04-19 14:20:00,63.14,63.26,63.07,63.2,58241.0,54.1955,54.2985,54.1354,54.247,58241.0
2022-04-19 14:30:00,63.21,63.26,63.15,63.19,47394.0,54.2556,54.2985,54.2041,54.2384,47394.0
2022-04-19 14:40:00,63.18,63.36,63.15,63.18,94985.0,54.2298,54.3843,54.2041,54.2298,94985.0
2022-04-19 14:50:00,63.17,63.2,62.98,63.07,89772.0,54.2212,54.247,54.0582,54.1354,89772.0
2022-04-19 15:00:00,63.06,63.1,62.84,62.93,146282.0,54.1268,54.1612,53.938,54.0152,146282.0
2022-04-19 15:10:00,62.93,63.1,62.91,63.04,73300.0,54.0152,54.1612,53.9981,54.1097,73300.0
2022-04-19 15:20:00,63.04,63.1,62.97,63.04,72657.0,54.1097,54.1612,54.0496,54.1097,72657.0
2022-04-19 15:30:00,63.04,63.09,62.99,63.02,166293.0,54.1097,54.1526,54.0667,54.0925,166293.0
2022-04-19 15:40:00,63.03,63.22,62.98,63.22,191065.0,54.1011,54.2642,54.0582,54.2642,191065.0
2022-04-19 15:50:00,63.22,63.3,62.95,63.0,385074.0,54.2642,54.3328,54.0324,54.0753,385074.0
2022-04-20 09:30:00,63.73,64.28,63.72,64.05,471592.0,54.7019,55.174,54.6933,54.9766,471592.0
2022-04-20 09:40:00,64.05,64.67,63.96,64.2,357898.0,54.9766,55.5088,54.8993,55.1053,357898.0
2022-04-20 09:50:00,64.21,64.32,63.82,63.94,182339.0,55.1139,55.2083,54.7792,54.8822,182339.0
2022-04-20 10:00:00,63.94,64.27,63.53,64.19,184559.0,54.8822,55.1654,54.5302,55.0968,184559.0
2022-04-20 10:10:00,64.19,64.26,63.86,63.94,152521.0,55.0968,55.1568,54.8135,54.8822,152521.0
2022-04-20 10:20:00,63.95,64.1,63.75,63.83,121683.0,54.8907,55.0195,54.7191,54.7877,121683.0
2022-04-20 10:30:00,63.87,64.33,63.86,64.29,200226.0,54.8221,55.2169,54.8135,55.1826,200226.0
2022-04-20 10:40:00,64.28,64.59,64.25,64.47,162547.0,55.174,55.4401,55.1483,55.3371,162547.0
2022-04-20 10:50:00,64.5,64.66,64.33,64.48,124432.0,55.3628,55.5002,55.2169,55.3457,124432.0
2022-04-20 11:00:00,64.44,64.48,64.26,64.4,85058.0,55.3113,55.3457,55.1568,55.277,85058.0
2022-04-20 11:10:00,64.4,64.4,63.93,63.97,118510.0,55.277,55.277,54.8736,54.9079,118510.0
2022-04-20 11:20:00,63.95,64.17,63.77,64.13,119878.0,54.8907,55.0796,54.7362,55.0452,119878.0
2022-04-20 11:30:00,64.07,64.27,64.0,64.27,107046.0,54.9937,55.1654,54.9337,55.1654,107046.0
2022-04-20 11:40:00,64.27,64.27,63.84,63.87,114390.0,55.1654,55.1654,54.7963,54.8221,114390.0
2022-04-20 11:50:00,63.83,63.91,63.63,63.88,74300.0,54.7877,54.8564,54.6161,54.8307,74300.0
2022-04-20 12:00:00,63.91,64.08,63.89,64.03,76905.0,54.8564,55.0023,54.8392,54.9594,76905.0
2022-04-20 12:10:00,64.03,64.05,63.87,63.96,66595.0,54.9594,54.9766,54.8221,54.8993,66595.0
2022-04-20 12:20:00,63.98,64.25,63.96,64.21,61445.0,54.9165,55.1483,54.8993,55.1139,61445.0
2022-04-20 12:30:00,64.21,64.55,64.2,64.49,89423.0,55.1139,55.4058,55.1053,55.3543,89423.0
2022-04-20 12:40:00,64.49,64.58,64.4,64.56,66621.0,55.3543,55.4315,55.277,55.4143,66621.0
2022-04-20 12:50:00,64.57,64.81,64.55,64.78,152572.0,55.4229,55.6289,55.4058,55.6032,152572.0
2022-04-20 13:00:00,64.79,64.92,64.78,64.79,189084.0,55.6118,55.7233,55.6032,55.6118,189084.0
2022-04-20 13:10:00,64.76,64.85,64.6,64.67,95897.0,55.586,55.6633,55.4487,55.5088,95897.0
2022-04-20 13:20:00,64.67,64.75,64.6,64.72,62385.0,55.5088,55.5774,55.4487,55.5517,62385.0
2022-04-20 13:30:00,64.72,64.92,64.67,64.9,116075.0,55.5517,55.7233,55.5088,55.7062,116075.0
2022-04-20 13:40:00,64.89,64.96,64.69,64.77,95671.0,55.6976,55.7577,55.5259,55.5946,95671.0
2022-04-20 13:50:00,64.78,64.84,64.71,64.81,66434.0,55.6032,55.6547,55.5431,55.6289,66434.0
2022-04-20 14:00:00,64.82,64.98,64.81,64.91,131987.0,55.6375,55.7748,55.6289,55.7148,131987.0
2022-04-20 14:10:00,64.91,64.96,64.4,64.41,142320.0,55.7148,55.7577,55.277,55.2856,142320.0
2022-04-20 14:20:00,64.41,64.65,64.4,64.53,62703.0,55.2856,55.4916,55.277,55.3886,62703.0
2022-04-20 14:30:00,64.56,64.56,64.4,64.45,68046.0,55.4143,55.4143,55.277,55.3199,68046.0
2022-04-20 14:40:00,64.43,64.52,64.43,64.43,42866.0,55.3028,55.38,55.3028,55.3028,42866.0
2022-04-20 14:50:00,64.45,64.47,64.18,64.24,63919.0,55.3199,55.3371,55.0882,55.1397,63919.0
2022-04-20 15:00:00,64.23,64.36,64.2,64.3,69626.0,55.1311,55.2427,55.1053,55.1912,69626.0
2022-04-20 15:10:00,64.3,64.66,64.3,64.6,127963.0,55.1912,55.5002,55.1912,55.4487,127963.0
2022-04-20 15:20:00,64.62,64.88,64.62,64.74,100632.0,55.4658,55.689,55.4658,55.5688,100632.0
2022-04-20 15:30:00,64.75,64.81,64.64,64.67,198696.0,55.5774,55.6289,55.483,55.5088,198696.0
2022-04-20 15:40:00,64.67,64.98,64.66,64.92,175525.0,55.5088,55.7748,55.5002,55.7233,175525.0
2022-04-20 15:50:00,64.93,64.97,64.55,64.62,365716.0,55.7319,55.7663,55.4058,55.4658,365716.0
2022-04-21 09:30:00,65.0,65.45,64.3,64.44,549355.0,55.792,56.1783,55.1912,55.3113,549355.0
2022-04-21 09:40:00,64.47,64.85,64.15,64.51,226874.0,55.3371,55.6633,55.0624,55.3714,226874.0
2022-04-21 09:50:00,64.5,65.05,64.46,65.03,104951.0,55.3628,55.8349,55.3285,55.8178,104951.0
2022-04-21 10:00:00,65.01,65.15,64.83,65.01,121343.0,55.8006,55.9208,55.6461,55.8006,121343.0
2022-04-21 10:10:00,64.99,65.26,64.83,65.01,103314.0,55.7834,56.0152,55.6461,55.8006,103314.0
2022-04-21 10:20:00,65.05,65.19,64.9,65.14,89053.0,55.8349,55.9551,55.7062,55.9122,89053.0
2022-04-21 10:30:00,65.1,65.1,64.72,64.81,120169.0,55.8778,55.8778,55.5517,55.6289,120169.0
2022-04-21 10:40:00,64.81,64.84,64.54,64.55,73861.0,55.6289,55.6547,55.3972,55.4058,73861.0
2022-04-21 10:50:00,64.58,64.64,64.39,64.44,122903.0,55.4315,55.483,55.2684,55.3113,122903.0
2022-04-21 11:00:00,64.43,64.7,64.42,64.49,68026.0,55.3028,55.5345,55.2942,55.3543,68026.0
2022-04-21 11:10:00,64.47,64.57,64.25,64.34,115332.0,55.3371,55.4229,55.1483,55.2255,115332.0
2022-04-21 11:20:00,64.37,64.39,64.11,64.35,55264.0,55.2513,55.2684,55.0281,55.2341,55264.0
2022-04-21 11:30:00,64.35,64.38,64.14,64.15,46681.0,55.2341,55.2598,55.0538,55.0624,46681.0
2022-04-21 11:40:00,64.14,64.2,63.87,64.09,138077.0,55.0538,55.1053,54.8221,55.0109,138077.0
2022-04-21 11:50:00,64.1,64.23,63.99,64.1,104238.0,55.0195,55.1311,54.9251,55.0195,104238.0
2022-04-21 12:00:00,64.13,64.32,63.94,64.12,66824.0,55.0452,55.2083,54.8822,55.0367,66824.0
2022-04-21 12:10:00,64.14,64.19,63.83,63.99,90327.0,55.0538,55.0968,54.7877,54.9251,90327.0
2022-04-21 12:20:00,63.99,64.04,63.8,63.82,65068.0,54.9251,54.968,54.762,54.7792,65068.0
2022-04-21 12:30:00,63.81,63.92,63.51,63.53,155185.0,54.7706,54.865,54.5131,54.5302,155185.0
2022-04-21 12:40:00,63.54,63.62,63.07,63.09,181689.0,54.5388,54.6075,54.1354,54.1526,181689.0
2022-04-21 12:50:00,63.07,63.07,62.79,62.83,274362.0,54.1354,54.1354,53.8951,53.9294,274362.0
2022-04-21 13:00:00,62.82,62.96,62.46,62.61,159548.0,53.9208,54.041,53.6118,53.7406,159548.0
2022-04-21 13:10:00,62.61,62.93,62.52,62.57,168364.0,53.7406,54.0152,53.6633,53.7062,168364.0
2022-04-21 13:20:00,62.55,62.95,62.49,62.69,156702.0,53.6891,54.0324,53.6376,53.8092,156702.0
2022-04-21 13:30:00,62.68,62.74,61.93,62.0,336767.0,53.8007,53.8522,53.1569,53.217,336767.0
2022-04-21 13:40:00,62.0,62.1,61.4,61.63,336215.0,53.217,53.3028,52.702,52.8994,336215.0
2022-04-21 13:50:00,61.65,61.73,61.36,61.53,317261.0,52.9166,52.9852,52.6677,52.8136,317261.0
2022-04-21 14:00:00,61.52,61.6,61.31,61.59,285905.0,52.805,52.8737,52.6247,52.8651,285905.0
2022-04-21 14:10:00,61.59,62.08,61.45,62.07,189836.0,52.8651,53.2857,52.7449,53.2771,189836.0
2022-04-21 14:20:00,62.11,62.37,61.92,61.98,259679.0,53.3114,53.5346,53.1483,53.1998,259679.0
2022-04-21 14:30:00,61.98,62.32,61.86,62.1,223573.0,53.1998,53.4917,53.0968,53.3028,223573.0
2022-04-21 14:40:00,62.1,62.18,61.21,61.23,314526.0,53.3028,53.3715,52.5389,52.5561,314526.0
2022-04-21 14:50:00,61.22,61.24,60.97,61.08,323221.0,52.5475,52.5647,52.3329,52.4273,323221.0
2022-04-21 15:00:00,61.11,61.37,61.1,61.14,193455.0,52.4531,52.6762,52.4445,52.4788,193455.0
2022-04-21 15:10:00,61.14,61.26,61.08,61.1,195159.0,52.4788,52.5818,52.4273,52.4445,195159.0
2022-04-21 15:20:00,61.09,61.15,60.95,61.09,290594.0,52.4359,52.4874,52.3157,52.4359,290594.0
2022-04-21 15:30:00,61.09,61.23,60.89,60.97,238878.0,52.4359,52.5561,52.2642,52.3329,238878.0
2022-04-21 15:40:00,60.96,61.1,60.88,60.93,398130.0,52.3243,52.4445,52.2556,52.2986,398130.0
2022-04-21 15:50:00,60.92,61.22,60.86,61.14,725171.0,52.29,52.5475,52.2385,52.4788,725171.0
2022-04-22 09:30:00,60.87,61.32,60.34,61.02,474152.0,52.2471,52.6333,51.7921,52.3758,474152.0
2022-04-22 09:40:00,61.05,61.4,60.75,61.01,194698.0,52.4016,52.702,52.1441,52.3672,194698.0
2022-04-22 09:50:00,61.03,61.68,60.9,61.28,97320.0,52.3844,52.9423,52.2728,52.599,97320.0
2022-04-22 10:00:00,61.28,61.58,60.95,61.4,158146.0,52.599,52.8565,52.3157,52.702,158146.0
2022-04-22 10:10:00,61.43,61.58,61.07,61.19,97212.0,52.7277,52.8565,52.4187,52.5217,97212.0
2022-04-22 10:20:00,61.19,61.25,60.81,61.0,95351.0,52.5217,52.5732,52.1956,52.3587,95351.0
2022-04-22 10:30:00,61.0,61.23,60.78,60.79,90607.0,52.3587,52.5561,52.1698,52.1784,90607.0
2022-04-22 10:40:00,60.77,60.99,60.7,60.72,122508.0,52.1612,52.3501,52.1011,52.1183,122508.0
2022-04-22 10:50:00,60.72,60.92,60.62,60.64,89655.0,52.1183,52.29,52.0325,52.0496,89655.0
2022-04-22 11:00:00,60.63,60.78,60.45,60.59,121244.0,52.0411,52.1698,51.8866,52.0067,121244.0
2022-04-22 11:10:00,60.56,60.7,60.43,60.5,171195.0,51.981,52.1011,51.8694,51.9295,171195.0
2022-04-22 11:20:00,60.52,60.66,60.1,60.16,125151.0,51.9466,52.0668,51.5861,51.6376,125151.0
2022-04-22 11:30:00,60.15,60.15,59.67,59.72,302140.0,51.6291,51.6291,51.2171,51.26,302140.0
2022-04-22 11:40:00,59.7,59.75,59.5,59.7,194619.0,51.2428,51.2857,51.0711,51.2428,194619.0
2022-04-22 11:50:00,59.69,59.77,59.12,59.29,187927.0,51.2342,51.3029,50.745,50.8909,187927.0
2022-04-22 12:00:00,59.29,59.33,59.04,59.21,159952.0,50.8909,50.9252,50.6763,50.8222,159952.0
2022-04-22 12:10:00,59.23,59.38,59.11,59.34,86303.0,50.8394,50.9681,50.7364,50.9338,86303.0
2022-04-22 12:20:00,59.33,59.52,59.32,59.48,117353.0,50.9252,51.0883,50.9166,51.054,117353.0
2022-04-22 12:30:00,59.47,59.63,59.39,59.39,112522.0,51.0454,51.1827,50.9767,50.9767,112522.0
2022-04-22 12:40:00,59.39,59.4,59.1,59.15,68956.0,50.9767,50.9853,50.7278,50.7707,68956.0
2022-04-22 12:50:00,59.15,59.17,58.96,59.11,154797.0,50.7707,50.7879,50.6076,50.7364,154797.0
2022-04-22 13:00:00,59.14,59.19,58.94,59.19,128375.0,50.7621,50.8051,50.5905,50.8051,128375.0
2022-04-22 13:10:00,59.17,59.2,58.99,59.05,94608.0,50.7879,50.8136,50.6334,50.6849,94608.0
2022-04-22 13:20:00,59.04,59.05,58.71,58.71,206171.0,50.6763,50.6849,50.3931,50.3931,206171.0
2022-04-22 13:30:00,58.7,58.75,58.57,58.59,169384.0,50.3845,50.4274,50.2729,50.2901,169384.0
2022-04-22 13:40:00,58.59,58.82,58.53,58.59,162182.0,50.2901,50.4875,50.2386,50.2901,162182.0
2022-04-22 13:50:00,58.6,58.69,58.47,58.53,123061.0,50.2986,50.3759,50.1871,50.2386,123061.0
2022-04-22 14:00:00,58.53,58.56,58.36,58.46,130159.0,50.2386,50.2643,50.0926,50.1785,130159.0
2022-04-22 14:10:00,58.46,58.85,58.34,58.85,116124.0,50.1785,50.5132,50.0755,50.5132,116124.0
2022-04-22 14:20:00,58.85,58.9,58.43,58.44,148921.0,50.5132,50.5561,50.1527,50.1613,148921.0
2022-04-22 14:30:00,58.44,58.44,58.14,58.22,189814.0,50.1613,50.1613,49.9038,49.9725,189814.0
2022-04-22 14:40:00,58.2,58.3,58.15,58.19,165863.0,49.9553,50.0411,49.9124,49.9467,165863.0
2022-04-22 14:50:00,58.2,58.21,57.85,58.0,265515.0,49.9553,49.9639,49.6549,49.7836,265515.0
2022-04-22 15:00:00,58.0,58.02,57.69,57.8,255519.0,49.7836,49.8008,49.5175,49.612,255519.0
2022-04-22 15:10:00,57.8,58.37,57.71,58.35,306317.0,49.612,50.1012,49.5347,50.0841,306317.0
2022-04-22 15:20:00,58.36,58.46,58.26,58.29,178818.0,50.0926,50.1785,50.0068,50.0326,178818.0
2022-04-22 15:30:00,58.3,58.65,58.28,58.52,223409.0,50.0411,50.3416,50.024,50.23,223409.0
2022-04-22 15:40:00,58.53,58.68,58.17,58.26,383936.0,50.2386,50.3673,49.9296,50.0068,383936.0
2022-04-22 15:50:00,58.26,58.27,57.95,58.08,1043868.0,50.0068,50.0154,49.7407,49.8523,1043868.0
2022-04-25 09:30:00,55.99,56.1,54.65,55.75,1295665.0,48.0584,48.1528,46.9082,47.8524,1295665.0
2022-04-25 09:40:00,55.77,56.07,55.49,55.93,533774.0,47.8695,48.127,47.6292,48.0069,533774.0
2022-04-25 09:50:00,55.92,56.02,55.34,55.38,233560.0,47.9983,48.0841,47.5005,47.5348,233560.0
2022-04-25 10:00:00,55.37,55.91,55.2,55.3,334518.0,47.5262,47.9897,47.3803,47.4661,334518.0
2022-04-25 10:10:00,55.3,55.52,54.89,55.17,497098.0,47.4661,47.655,47.1142,47.3545,497098.0
2022-04-25 10:20:00,55.19,55.75,54.91,55.48,346045.0,47.3717,47.8524,47.1314,47.6206,346045.0
2022-04-25 10:30:00,55.49,55.62,54.91,55.0,236645.0,47.6292,47.7408,47.1314,47.2086,236645.0
2022-04-25 10:40:00,55.0,55.21,54.77,55.05,257157.0,47.2086,47.3889,47.0112,47.2515,257157.0
2022-04-25 10:50:00,55.05,55.12,54.48,54.6,286503.0,47.2515,47.3116,46.7623,46.8653,286503.0
2022-04-25 11:00:00,54.6,54.82,54.38,54.49,286067.0,46.8653,47.0541,46.6764,46.7709,286067.0
2022-04-25 11:10:00,54.48,54.97,54.43,54.62,238055.0,46.7623,47.1829,46.7194,46.8825,238055.0
2022-04-25 11:20:00,54.61,54.61,54.11,54.19,276212.0,46.8739,46.8739,46.4447,46.5134,276212.0
2022-04-25 11:30:00,54.2,54.43,53.93,54.01,278093.0,46.5219,46.7194,46.2902,46.3589,278093.0
2022-04-25 11:40:00,53.98,54.0,53.32,53.55,387205.0,46.3331,46.3503,45.7666,45.964,387205.0
2022-04-25 11:50:00,53.54,53.64,53.12,53.6,409552.0,45.9554,46.0413,45.5949,46.0069,409552.0
2022-04-25 12:00:00,53.59,53.93,53.15,53.85,298447.0,45.9984,46.2902,45.6207,46.2215,298447.0
2022-04-25 12:10:00,53.86,54.46,53.78,54.34,176622.0,46.2301,46.7451,46.1614,46.6421,176622.0
2022-04-25 12:20:00,54.36,54.87,54.27,54.35,153625.0,46.6593,47.097,46.582,46.6507,153625.0
2022-04-25 12:30:00,54.35,54.58,54.33,54.42,129374.0,46.6507,46.8481,46.6335,46.7108,129374.0
2022-04-25 12:40:00,54.38,54.67,54.26,54.63,145389.0,46.6764,46.9254,46.5734,46.891,145389.0
2022-04-25 12:50:00,54.63,54.66,54.26,54.48,151349.0,46.891,46.9168,46.5734,46.7623,151349.0
2022-04-25 13:00:00,54.5,54.54,54.05,54.28,135252.0,46.7794,46.8138,46.3932,46.5906,135252.0
2022-04-25 13:10:00,54.3,54.7,54.29,54.56,156768.0,46.6078,46.9511,46.5992,46.831,156768.0
2022-04-25 13:20:00,54.57,54.73,54.37,54.48,119863.0,46.8395,46.9769,46.6679,46.7623,119863.0
2022-04-25 13:30:00,54.5,54.57,54.2,54.41,132803.0,46.7794,46.8395,46.5219,46.7022,132803.0
2022-04-25 13:40:00,54.43,54.78,54.4,54.78,124325.0,46.7194,47.0198,46.6936,47.0198,124325.0
2022-04-25 13:50:00,54.77,54.8,54.37,54.75,107759.0,47.0112,47.037,46.6679,46.994,107759.0
2022-04-25 14:00:00,54.77,55.34,54.77,55.29,141364.0,47.0112,47.5005,47.0112,47.4575,141364.0
2022-04-25 14:10:00,55.31,55.43,55.1,55.34,227907.0,47.4747,47.5777,47.2945,47.5005,227907.0
2022-04-25 14:20:00,55.35,55.67,55.21,55.66,243759.0,47.509,47.7837,47.3889,47.7751,243759.0
2022-04-25 14:30:00,55.68,55.95,55.61,55.81,172027.0,47.7923,48.024,47.7322,47.9039,172027.0
2022-04-25 14:40:00,55.79,56.19,55.75,56.08,168471.0,47.8867,48.23,47.8524,48.1356,168471.0
2022-04-25 14:50:00,56.07,56.36,55.86,55.88,130411.0,48.127,48.376,47.9468,47.964,130411.0
2022-04-25 15:00:00,55.88,55.92,55.58,55.82,115774.0,47.964,47.9983,47.7065,47.9125,115774.0
2022-04-25 15:10:00,55.84,56.2,55.73,56.0,112790.0,47.9296,48.2386,47.8352,48.067,112790.0
2022-04-25 15:20:00,56.02,56.45,56.02,56.23,145373.0,48.0841,48.4532,48.0841,48.2644,145373.0
2022-04-25 15:30:00,56.22,56.36,56.1,56.21,133141.0,48.2558,48.376,48.1528,48.2472,133141.0
2022-04-25 15:40:00,56.22,56.29,55.87,56.16,237110.0,48.2558,48.3159,47.9554,48.2043,237110.0
2022-04-25 15:50:00,56.13,56.26,55.95,56.2,575489.0,48.1785,48.2901,48.024,48.2386,575489.0
2022-04-26 09:30:00,56.95,57.31,56.41,56.75,562260.0,48.8824,49.1914,48.4189,48.7107,562260.0
2022-04-26 09:40:00,56.75,56.88,56.32,56.65,273216.0,48.7107,48.8223,48.3416,48.6249,273216.0
2022-04-26 09:50:00,56.63,56.99,56.39,56.9,191064.0,48.6077,48.9167,48.4017,48.8395,191064.0
2022-04-26 10:00:00,56.9,57.79,56.78,57.65,285680.0,48.8395,49.6034,48.7365,49.4832,285680.0
2022-04-26 10:10:00,57.66,57.68,56.25,56.35,211196.0,49.4918,49.509,48.2815,48.3674,211196.0
2022-04-26 10:20:00,56.28,56.61,56.23,56.53,227140.0,48.3073,48.5905,48.2644,48.5219,227140.0
2022-04-26 10:30:00,56.54,56.57,56.14,56.45,178782.0,48.5305,48.5562,48.1871,48.4532,178782.0
2022-04-26 10:40:00,56.46,56.91,56.2,56.91,193761.0,48.4618,48.848,48.2386,48.848,193761.0
2022-04-26 10:50:00,56.92,56.96,56.53,56.83,100722.0,48.8566,48.891,48.5219,48.7794,100722.0
2022-04-26 11:00:00,56.84,57.52,56.78,57.46,208838.0,48.788,49.3716,48.7365,49.3201,208838.0
2022-04-26 11:10:00,57.46,57.96,57.46,57.96,208669.0,49.3201,49.7493,49.3201,49.7493,208669.0
2022-04-26 11:20:00,57.98,58.49,57.75,57.88,259054.0,49.7665,50.2042,49.5691,49.6806,259054.0
2022-04-26 11:30:00,57.87,58.19,57.62,57.73,157072.0,49.6721,49.9467,49.4575,49.5519,157072.0
2022-04-26 11:40:00,57.72,57.9,57.46,57.72,123583.0,49.5433,49.6978,49.3201,49.5433,123583.0
2022-04-26 11:50:00,57.74,57.96,57.38,57.46,142303.0,49.5605,49.7493,49.2515,49.3201,142303.0
2022-04-26 12:00:00,57.48,57.89,57.35,57.79,127648.0,49.3373,49.6892,49.2257,49.6034,127648.0
2022-04-26 12:10:00,57.78,58.12,57.65,57.99,126632.0,49.5948,49.8866,49.4832,49.7751,126632.0
2022-04-26 12:20:00,58.05,58.32,57.92,57.94,112625.0,49.8266,50.0583,49.715,49.7321,112625.0
2022-04-26 12:30:00,57.92,58.4,57.85,58.4,133504.0,49.715,50.127,49.6549,50.127,133504.0
2022-04-26 12:40:00,58.42,58.42,57.92,58.05,99130.0,50.1441,50.1441,49.715,49.8266,99130.0
2022-04-26 12:50:00,58.07,58.24,57.99,58.15,69468.0,49.8437,49.9896,49.7751,49.9124,69468.0
2022-04-26 13:00:00,58.2,58.38,58.05,58.24,73946.0,49.9553,50.1098,49.8266,49.9896,73946.0
2022-04-26 13:10:00,58.22,58.35,58.11,58.14,91028.0,49.9725,50.0841,49.8781,49.9038,91028.0
2022-04-26 13:20:00,58.15,58.15,57.7,57.71,104065.0,49.9124,49.9124,49.5261,49.5347,104065.0
2022-04-26 13:30:00,57.72,57.72,57.38,57.6,164114.0,49.5433,49.5433,49.2515,49.4403,164114.0
2022-04-26 13:40:00,57.58,57.76,57.43,57.61,71872.0,49.4231,49.5776,49.2944,49.4489,71872.0
2022-04-26 13:50:00,57.63,57.63,57.31,57.37,91568.0,49.466,49.466,49.1914,49.2429,91568.0
2022-04-26 14:00:00,57.37,57.38,57.06,57.1,161672.0,49.2429,49.2515,48.9768,49.0111,161672.0
2022-04-26 14:10:00,57.08,57.24,56.9,56.97,142971.0,48.994,49.1313,48.8395,48.8995,142971.0
2022-04-26 14:20:00,56.98,57.15,56.87,57.1,108457.0,48.9081,49.054,48.8137,49.0111,108457.0
2022-04-26 14:30:00,57.07,57.11,56.62,56.93,141556.0,48.9854,49.0197,48.5991,48.8652,141556.0
2022-04-26 14:40:00,56.93,56.96,56.54,56.7,98606.0,48.8652,48.891,48.5305,48.6678,98606.0
2022-04-26 14:50:00,56.7,56.98,56.7,56.87,158300.0,48.6678,48.9081,48.6678,48.8137,158300.0
2022-04-26 15:00:00,56.88,56.95,56.66,56.76,127787.0,48.8223,48.8824,48.6335,48.7193,127787.0
2022-04-26 15:10:00,56.75,56.9,56.42,56.49,124950.0,48.7107,48.8395,48.4275,48.4875,124950.0
2022-04-26 15:20:00,56.5,56.61,56.43,56.52,118210.0,48.4961,48.5905,48.436,48.5133,118210.0
2022-04-26 15:30:00,56.53,56.74,56.43,56.73,120073.0,48.5219,48.7021,48.436,48.6935,120073.0
2022-04-26 15:40:00,56.73,56.82,56.36,56.57,244955.0,48.6935,48.7708,48.376,48.5562,244955.0
2022-04-26 15:50:00,56.58,56.79,56.37,56.4,458911.0,48.5648,48.745,48.3845,48.4103,458911.0
2022-04-27 09:30:00,56.83,57.43,56.04,56.19,431776.0,48.7794,49.2944,48.1013,48.23,431776.0
2022-04-27 09:40:00,56.2,56.6,55.64,56.55,237353.0,48.2386,48.582,47.758,48.539,237353.0
2022-04-27 09:50:00,56.54,57.17,56.4,57.12,168304.0,48.5305,49.0712,48.4103,49.0283,168304.0
2022-04-27 10:00:00,57.08,57.44,56.63,57.13,166963.0,48.994,49.303,48.6077,49.0369,166963.0
2022-04-27 10:10:00,57.08,57.16,56.65,56.96,169762.0,48.994,49.0626,48.6249,48.891,169762.0
2022-04-27 10:20:00,56.95,57.34,56.61,56.61,126525.0,48.8824,49.2171,48.5905,48.5905,126525.0
2022-04-27 10:30:00,56.64,57.05,56.61,56.92,106382.0,48.6163,48.9682,48.5905,48.8566,106382.0
2022-04-27 10:40:00,56.89,57.48,56.85,57.44,87945.0,48.8309,49.3373,48.7965,49.303,87945.0
2022-04-27 10:50:00,57.45,57.79,57.42,57.49,126573.0,49.3115,49.6034,49.2858,49.3459,126573.0
2022-04-27 11:00:00,57.5,57.8,57.24,57.42,102109.0,49.3545,49.612,49.1313,49.2858,102109.0
2022-04-27 11:10:00,57.42,57.82,57.3,57.66,68921.0,49.2858,49.6291,49.1828,49.4918,68921.0
2022-04-27 11:20:00,57.69,57.74,57.24,57.53,62100.0,49.5175,49.5605,49.1313,49.3802,62100.0
2022-04-27 11:30:00,57.59,57.69,57.24,57.57,75198.0,49.4317,49.5175,49.1313,49.4145,75198.0
2022-04-27 11:40:00,57.54,57.76,57.43,57.74,62182.0,49.3888,49.5776,49.2944,49.5605,62182.0
2022-04-27 11:50:00,57.72,57.94,57.64,57.93,112351.0,49.5433,49.7321,49.4746,49.7236,112351.0
2022-04-27 12:00:00,57.92,58.22,57.86,57.87,131206.0,49.715,49.9725,49.6635,49.6721,131206.0
2022-04-27 12:10:00,57.92,57.93,57.54,57.62,63002.0,49.715,49.7236,49.3888,49.4575,63002.0
2022-04-27 12:20:00,57.66,57.97,57.62,57.9,163477.0,49.4918,49.7579,49.4575,49.6978,163477.0
2022-04-27 12:30:00,57.92,58.24,57.89,58.23,259263.0,49.715,49.9896,49.6892,49.9811,259263.0
2022-04-27 12:40:00,58.24,58.33,58.06,58.07,181696.0,49.9896,50.0669,49.8351,49.8437,181696.0
2022-04-27 12:50:00,58.1,58.37,58.0,58.35,144367.0,49.8695,50.1012,49.7836,50.0841,144367.0
2022-04-27 13:00:00,58.36,58.38,57.82,57.87,129363.0,50.0926,50.1098,49.6291,49.6721,129363.0
2022-04-27 13:10:00,57.88,58.0,57.77,57.97,102300.0,49.6806,49.7836,49.5862,49.7579,102300.0
2022-04-27 13:20:00,58.0,58.29,57.91,58.16,83871.0,49.7836,50.0326,49.7064,49.921,83871.0
2022-04-27 13:30:00,58.18,58.49,58.13,58.24,141349.0,49.9381,50.2042,49.8952,49.9896,141349.0
2022-04-27 13:40:00,58.24,58.39,58.1,58.39,67935.0,49.9896,50.1184,49.8695,50.1184,67935.0
2022-04-27 13:50:00,58.4,58.55,58.36,58.53,149198.0,50.127,50.2557,50.0926,50.2386,149198.0
2022-04-27 14:00:00,58.52,58.63,58.43,58.59,177256.0,50.23,50.3244,50.1527,50.2901,177256.0
2022-04-27 14:10:00,58.61,58.78,58.52,58.69,148220.0,50.3072,50.4531,50.23,50.3759,148220.0
2022-04-27 14:20:00,58.71,58.88,58.54,58.58,153910.0,50.3931,50.539,50.2471,50.2815,153910.0
2022-04-27 14:30:00,58.57,58.61,58.29,58.5,102703.0,50.2729,50.3072,50.0326,50.2128,102703.0
2022-04-27 14:40:00,58.52,58.85,58.5,58.59,141752.0,50.23,50.5132,50.2128,50.2901,141752.0
2022-04-27 14:50:00,58.61,58.63,58.14,58.22,115739.0,50.3072,50.3244,49.9038,49.9725,115739.0
2022-04-27 15:00:00,58.19,58.25,57.96,58.05,139864.0,49.9467,49.9982,49.7493,49.8266,139864.0
2022-04-27 15:10:00,58.08,58.21,57.94,58.16,130411.0,49.8523,49.9639,49.7321,49.921,130411.0
2022-04-27 15:20:00,58.16,58.3,57.96,58.29,96089.0,49.921,50.0411,49.7493,50.0326,96089.0
2022-04-27 15:30:00,58.28,58.47,58.14,58.22,195786.0,50.024,50.1871,49.9038,49.9725,195786.0
2022-04-27 15:40:00,58.21,58.41,58.12,58.19,249430.0,49.9639,50.1356,49.8866,49.9467,249430.0
2022-04-27 15:50:00,58.19,58.27,58.01,58.08,606091.0,49.9467,50.0154,49.7922,49.8523,606091.0
2022-04-28 09:30:00,58.29,58.45,57.36,57.55,431297.0,50.0326,50.1699,49.2343,49.3974,431297.0
2022-04-28 09:40:00,57.55,57.81,57.35,57.37,159808.0,49.3974,49.6206,49.2257,49.2429,159808.0
2022-04-28 09:50:00,57.38,57.41,56.76,56.8,239471.0,49.2515,49.2772,48.7193,48.7536,239471.0
2022-04-28 10:00:00,56.84,56.84,56.49,56.67,159003.0,48.788,48.788,48.4875,48.642,159003.0
2022-04-28 10:10:00,56.67,57.01,56.62,56.75,129588.0,48.642,48.9339,48.5991,48.7107,129588.0
2022-04-28 10:20:00,56.75,57.04,56.53,57.04,125578.0,48.7107,48.9596,48.5219,48.9596,125578.0
2022-04-28 10:30:00,56.98,57.48,56.97,57.41,140861.0,48.9081,49.3373,48.8995,49.2772,140861.0
2022-04-28 10:40:00,57.38,57.72,57.17,57.49,129292.0,49.2515,49.5433,49.0712,49.3459,129292.0
2022-04-28 10:50:00,57.51,57.94,57.45,57.87,124109.0,49.363,49.7321,49.3115,49.6721,124109.0
2022-04-28 11:00:00,57.87,58.16,57.86,57.94,139349.0,49.6721,49.921,49.6635,49.7321,139349.0
2022-04-28 11:10:00,57.93,57.95,57.56,57.72,118617.0,49.7236,49.7407,49.406,49.5433,118617.0
2022-04-28 11:20:00,57.73,57.95,57.6,57.89,104065.0,49.5519,49.7407,49.4403,49.6892,104065.0
2022-04-28 11:30:00,57.85,58.05,57.76,57.77,124627.0,49.6549,49.8266,49.5776,49.5862,124627.0
2022-04-28 11:40:00,57.79,57.99,57.65,57.91,75053.0,49.6034,49.7751,49.4832,49.7064,75053.0
2022-04-28 11:50:00,57.91,58.16,57.81,57.95,113689.0,49.7064,49.921,49.6206,49.7407,113689.0
2022-04-28 12:00:00,57.95,58.12,57.8,58.08,96859.0,49.7407,49.8866,49.612,49.8523,96859.0
2022-04-28 12:10:00,58.08,58.32,58.02,58.3,155632.0,49.8523,50.0583,49.8008,50.0411,155632.0
2022-04-28 12:20:00,58.27,58.55,58.22,58.55,86774.0,50.0154,50.2557,49.9725,50.2557,86774.0
2022-04-28 12:30:00,58.54,58.79,58.51,58.76,166190.0,50.2471,50.4617,50.2214,50.436,166190.0
2022-04-28 12:40:00,58.77,58.96,58.74,58.85,170367.0,50.4446,50.6076,50.4188,50.5132,170367.0
2022-04-28 12:50:00,58.85,59.07,58.8,58.84,110165.0,50.5132,50.7021,50.4703,50.5046,110165.0
2022-04-28 13:00:00,58.84,58.93,58.6,58.91,71999.0,50.5046,50.5819,50.2986,50.5647,71999.0
2022-04-28 13:10:00,58.92,59.43,58.92,59.41,151082.0,50.5733,51.0111,50.5733,50.9939,151082.0
2022-04-28 13:20:00,59.4,59.44,59.11,59.27,142825.0,50.9853,51.0196,50.7364,50.8737,142825.0
2022-04-28 13:30:00,59.27,59.28,58.96,59.16,102382.0,50.8737,50.8823,50.6076,50.7793,102382.0
2022-04-28 13:40:00,59.19,59.34,58.93,59.25,131292.0,50.8051,50.9338,50.5819,50.8566,131292.0
2022-04-28 13:50:00,59.25,59.3,59.08,59.27,103611.0,50.8566,50.8995,50.7106,50.8737,103611.0
2022-04-28 14:00:00,59.27,59.44,59.23,59.38,99147.0,50.8737,51.0196,50.8394,50.9681,99147.0
2022-04-28 14:10:00,59.39,59.52,59.31,59.52,94757.0,50.9767,51.0883,50.9081,51.0883,94757.0
2022-04-28 14:20:00,59.53,59.64,59.37,59.61,91775.0,51.0969,51.1913,50.9596,51.1656,91775.0
2022-04-28 14:30:00,59.62,59.72,59.5,59.67,90984.0,51.1741,51.26,51.0711,51.2171,90984.0
2022-04-28 14:40:00,59.68,59.89,59.6,59.89,97024.0,51.2256,51.4059,51.157,51.4059,97024.0
2022-04-28 14:50:00,59.89,59.95,59.82,59.93,83320.0,51.4059,51.4574,51.3458,51.4402,83320.0
2022-04-28 15:00:00,59.92,60.31,59.9,60.11,255369.0,51.4316,51.7664,51.4145,51.5947,255369.0
2022-04-28 15:10:00,60.12,60.46,60.04,60.46,146983.0,51.6033,51.8951,51.5346,51.8951,146983.0
2022-04-28 15:20:00,60.45,60.52,60.27,60.35,171380.0,51.8866,51.9466,51.7321,51.8007,171380.0
2022-04-28 15:30:00,60.36,60.36,59.94,60.06,232709.0,51.8093,51.8093,51.4488,51.5518,232709.0
2022-04-28 15:40:00,60.06,60.19,59.94,60.02,199957.0,51.5518,51.6634,51.4488,51.5175,199957.0
2022-04-28 15:50:00,60.03,60.08,59.76,59.88,428396.0,51.5261,51.569,51.2943,51.3973,428396.0
2022-04-29 09:30:00,60.11,60.41,59.89,60.3,302444.0,51.5947,51.8522,51.4059,51.7578,302444.0
2022-04-29 09:40:00,60.34,60.76,59.86,60.06,237740.0,51.7921,52.1526,51.3801,51.5518,237740.0
2022-04-29 09:50:00,60.0,60.62,59.89,60.55,210942.0,51.5003,52.0325,51.4059,51.9724,210942.0
2022-04-29 10:00:00,60.56,60.72,60.25,60.66,170733.0,51.981,52.1183,51.7149,52.0668,170733.0
2022-04-29 10:10:00,60.67,60.79,60.06,60.14,232562.0,52.0754,52.1784,51.5518,51.6205,232562.0
2022-04-29 10:20:00,60.16,60.35,59.92,60.23,156359.0,51.6376,51.8007,51.4316,51.6977,156359.0
2022-04-29 10:30:00,60.21,60.4,60.12,60.28,94613.0,51.6806,51.8436,51.6033,51.7406,94613.0
2022-04-29 10:40:00,60.24,60.24,59.92,59.99,118676.0,51.7063,51.7063,51.4316,51.4917,118676.0
2022-04-29 10:50:00,59.99,60.13,59.91,60.06,88145.0,51.4917,51.6119,51.4231,51.5518,88145.0
2022-04-29 11:00:00,60.05,60.07,59.75,59.85,107490.0,51.5432,51.5604,51.2857,51.3716,107490.0
2022-04-29 11:10:00,59.85,59.93,59.66,59.86,127115.0,51.3716,51.4402,51.2085,51.3801,127115.0
2022-04-29 11:20:00,59.86,60.17,59.82,60.09,124112.0,51.3801,51.6462,51.3458,51.5776,124112.0
2022-04-29 11:30:00,60.07,60.36,60.02,60.25,98288.0,51.5604,51.8093,51.5175,51.7149,98288.0
2022-04-29 11:40:00,60.24,60.5,60.19,60.35,102964.0,51.7063,51.9295,51.6634,51.8007,102964.0
2022-04-29 11:50:00,60.35,60.5,60.24,60.27,104539.0,51.8007,51.9295,51.7063,51.7321,104539.0
2022-04-29 12:00:00,60.24,60.26,59.69,59.8,109324.0,51.7063,51.7235,51.2342,51.3286,109324.0
2022-04-29 12:10:00,59.84,60.02,59.75,60.0,69217.0,51.363,51.5175,51.2857,51.5003,69217.0
2022-04-29 12:20:00,60.01,60.01,59.79,59.9,74750.0,51.5089,51.5089,51.3201,51.4145,74750.0
2022-04-29 12:30:00,59.87,59.98,59.79,59.86,64423.0,51.3887,51.4831,51.3201,51.3801,64423.0
2022-04-29 12:40:00,59.85,59.89,59.68,59.74,65190.0,51.3716,51.4059,51.2256,51.2771,65190.0
2022-04-29 12:50:00,59.72,59.77,59.57,59.67,85005.0,51.26,51.3029,51.1312,51.2171,85005.0
2022-04-29 13:00:00,59.65,59.89,59.64,59.67,75267.0,51.1999,51.4059,51.1913,51.2171,75267.0
2022-04-29 13:10:00,59.67,59.82,59.59,59.81,54178.0,51.2171,51.3458,51.1484,51.3372,54178.0
2022-04-29 13:20:00,59.79,60.01,59.73,59.95,141522.0,51.3201,51.5089,51.2686,51.4574,141522.0
2022-04-29 13:30:00,59.98,60.14,59.9,59.93,70204.0,51.4831,51.6205,51.4145,51.4402,70204.0
2022-04-29 13:40:00,59.94,59.94,59.47,59.54,140070.0,51.4488,51.4488,51.0454,51.1055,140070.0
2022-04-29 13:50:00,59.55,59.77,59.47,59.47,79466.0,51.1141,51.3029,51.0454,51.0454,79466.0
2022-04-29 14:00:00,59.48,59.53,59.21,59.26,119950.0,51.054,51.0969,50.8222,50.8651,119950.0
2022-04-29 14:10:00,59.25,59.37,59.1,59.2,112281.0,50.8566,50.9596,50.7278,50.8136,112281.0
2022-04-29 14:20:00,59.17,59.17,58.81,59.04,174178.0,50.7879,50.7879,50.4789,50.6763,174178.0
2022-04-29 14:30:00,59.04,59.05,58.72,58.74,124407.0,50.6763,50.6849,50.4016,50.4188,124407.0
2022-04-29 14:40:00,58.75,58.87,58.54,58.54,115473.0,50.4274,50.5304,50.2471,50.2471,115473.0
2022-04-29 14:50:00,58.53,58.6,58.26,58.48,203620.0,50.2386,50.2986,50.0068,50.1956,203620.0
2022-04-29 15:00:00,58.46,58.47,57.95,57.96,143948.0,50.1785,50.1871,49.7407,49.7493,143948.0
2022-04-29 15:10:00,57.97,58.2,57.82,58.17,157524.0,49.7579,49.9553,49.6291,49.9296,157524.0
2022-04-29 15:20:00,58.18,58.27,58.05,58.09,133069.0,49.9381,50.0154,49.8266,49.8609,133069.0
2022-04-29 15:30:00,58.08,58.35,57.98,58.24,187873.0,49.8523,50.0841,49.7665,49.9896,187873.0
2022-04-29 15:40:00,58.24,58.39,57.94,57.94,224648.0,49.9896,50.1184,49.7321,49.7321,224648.0
2022-04-29 15:50:00,57.85,58.2,57.83,58.17,536180.0,49.6549,49.9553,49.6377,49.9296,536180.0
2022-05-02 09:30:00,57.45,58.52,57.03,57.84,502966.0,49.3115,50.23,48.951,49.6463,502966.0
2022-05-02 09:40:00,57.81,57.82,57.05,57.46,240027.0,49.6206,49.6291,48.9682,49.3201,240027.0
2022-05-02 09:50:00,57.46,57.89,57.35,57.48,229172.0,49.3201,49.6892,49.2257,49.3373,229172.0
2022-05-02 10:00:00,57.48,57.91,57.39,57.53,211139.0,49.3373,49.7064,49.26,49.3802,211139.0
2022-05-02 10:10:00,57.5,57.85,57.27,57.85,176424.0,49.3545,49.6549,49.157,49.6549,176424.0
2022-05-02 10:20:00,57.82,58.34,57.79,58.29,238903.0,49.6291,50.0755,49.6034,50.0326,238903.0
2022-05-02 10:30:00,58.27,58.55,58.13,58.44,221142.0,50.0154,50.2557,49.8952,50.1613,221142.0
2022-05-02 10:40:00,58.44,58.58,57.86,57.97,200593.0,50.1613,50.2815,49.6635,49.7579,200593.0
2022-05-02 10:50:00,57.98,57.98,57.1,57.13,201805.0,49.7665,49.7665,49.0111,49.0369,201805.0
2022-05-02 11:00:00,57.14,57.18,56.47,56.65,299758.0,49.0455,49.0798,48.4704,48.6249,299758.0
2022-05-02 11:10:00,56.69,56.96,56.55,56.7,161205.0,48.6592,48.891,48.539,48.6678,161205.0
2022-05-02 11:20:00,56.68,56.94,56.62,56.9,129488.0,48.6506,48.8738,48.5991,48.8395,129488.0
2022-05-02 11:30:00,56.93,57.46,56.86,57.36,172923.0,48.8652,49.3201,48.8051,49.2343,172923.0
2022-05-02 11:40:00,57.33,57.75,57.28,57.63,122000.0,49.2085,49.5691,49.1656,49.466,122000.0
2022-05-02 11:50:00,57.63,57.82,57.36,57.8,105731.0,49.466,49.6291,49.2343,49.612,105731.0
2022-05-02 12:00:00,57.8,57.85,57.19,57.28,106673.0,49.612,49.6549,49.0884,49.1656,106673.0
2022-05-02 12:10:00,57.29,58.06,57.18,58.06,128048.0,49.1742,49.8351,49.0798,49.8351,128048.0
2022-05-02 12:20:00,58.05,58.12,57.56,57.62,119870.0,49.8266,49.8866,49.406,49.4575,119870.0
2022-05-02 12:30:00,57.62,57.88,57.49,57.82,79989.0,49.4575,49.6806,49.3459,49.6291,79989.0
2022-05-02 12:40:00,57.83,58.01,57.6,57.68,103342.0,49.6377,49.7922,49.4403,49.509,103342.0
2022-05-02 12:50:00,57.65,57.66,57.28,57.35,80715.0,49.4832,49.4918,49.1656,49.2257,80715.0
2022-05-02 13:00:00,57.39,57.4,57.02,57.23,95873.0,49.26,49.2686,48.9425,49.1227,95873.0
2022-05-02 13:10:00,57.22,57.47,57.17,57.26,84630.0,49.1141,49.3287,49.0712,49.1485,84630.0
2022-05-02 13:20:00,57.28,57.28,56.85,56.89,151977.0,49.1656,49.1656,48.7965,48.8309,151977.0
2022-05-02 13:30:00,56.92,57.09,56.85,56.88,112833.0,48.8566,49.0025,48.7965,48.8223,112833.0
2022-05-02 13:40:00,56.89,57.05,56.75,56.88,129693.0,48.8309,48.9682,48.7107,48.8223,129693.0
2022-05-02 13:50:00,56.86,57.0,56.69,56.89,136649.0,48.8051,48.9253,48.6592,48.8309,136649.0
2022-05-02 14:00:00,56.91,56.97,56.7,56.81,135184.0,48.848,48.8995,48.6678,48.7622,135184.0
2022-05-02 14:10:00,56.8,56.82,56.44,56.48,171140.0,48.7536,48.7708,48.4446,48.479,171140.0
2022-05-02 14:20:00,56.47,56.95,56.45,56.84,158920.0,48.4704,48.8824,48.4532,48.788,158920.0
2022-05-02 14:30:00,56.82,56.97,56.73,56.79,97512.0,48.7708,48.8995,48.6935,48.745,97512.0
2022-05-02 14:40:00,56.78,56.92,56.56,56.84,101762.0,48.7365,48.8566,48.5476,48.788,101762.0
2022-05-02 14:50:00,56.8,57.13,56.71,56.94,154581.0,48.7536,49.0369,48.6764,48.8738,154581.0
2022-05-02 15:00:00,56.93,57.5,56.92,57.47,148527.0,48.8652,49.3545,48.8566,49.3287,148527.0
2022-05-02 15:10:00,57.49,57.8,57.41,57.72,201917.0,49.3459,49.612,49.2772,49.5433,201917.0
2022-05-02 15:20:00,57.73,58.04,57.71,57.97,317017.0,49.5519,49.818,49.5347,49.7579,317017.0
2022-05-02 15:30:00,57.98,58.41,57.96,58.21,405423.0,49.7665,50.1356,49.7493,49.9639,405423.0
2022-05-02 15:40:00,58.22,58.6,58.08,58.53,608558.0,49.9725,50.2986,49.8523,50.2386,608558.0
2022-05-02 15:50:00,58.53,58.63,58.37,58.56,840006.0,50.2386,50.3244,50.1012,50.2643,840006.0
2022-05-03 09:30:00,60.9,61.45,59.37,60.39,1271535.0,52.2728,52.7449,50.9596,51.8351,1271535.0
2022-05-03 09:40:00,60.38,61.93,60.31,61.61,1152341.0,51.8265,53.1569,51.7664,52.8822,1152341.0
2022-05-03 09:50:00,61.61,62.13,61.15,61.9,1102316.0,52.8822,53.3286,52.4874,53.1312,1102316.0
2022-05-03 10:00:00,61.89,62.42,61.26,62.35,900516.0,53.1226,53.5775,52.5818,53.5174,900516.0
2022-05-03 10:10:00,62.35,62.52,61.47,61.49,583145.0,53.5174,53.6633,52.7621,52.7792,583145.0
2022-05-03 10:20:00,61.49,62.19,61.3,62.13,533467.0,52.7792,53.3801,52.6162,53.3286,533467.0
2022-05-03 10:30:00,62.15,62.63,62.12,62.33,677206.0,53.3457,53.7577,53.32,53.5002,677206.0
2022-05-03 10:40:00,62.34,62.47,61.94,62.27,473469.0,53.5088,53.6204,53.1655,53.4487,473469.0
2022-05-03 10:50:00,62.25,63.11,62.2,63.08,612993.0,53.4316,54.1697,53.3887,54.144,612993.0
2022-05-03 11:00:00,63.08,63.7,62.96,63.53,518626.0,54.144,54.6762,54.041,54.5302,518626.0
2022-05-03 11:10:00,63.55,63.67,63.01,63.42,454090.0,54.5474,54.6504,54.0839,54.4358,454090.0
2022-05-03 11:20:00,63.43,63.58,63.11,63.12,377652.0,54.4444,54.5732,54.1697,54.1783,377652.0
2022-05-03 11:30:00,63.14,63.49,63.05,63.36,338946.0,54.1955,54.4959,54.1182,54.3843,338946.0
2022-05-03 11:40:00,63.37,63.62,63.27,63.52,409573.0,54.3929,54.6075,54.3071,54.5217,409573.0
2022-05-03 11:50:00,63.53,63.69,63.41,63.62,268418.0,54.5302,54.6676,54.4272,54.6075,268418.0
2022-05-03 12:00:00,63.63,63.66,62.88,62.95,294863.0,54.6161,54.6418,53.9723,54.0324,294863.0
2022-05-03 12:10:00,62.92,63.4,62.91,63.1,300877.0,54.0067,54.4187,53.9981,54.1612,300877.0
2022-05-03 12:20:00,63.1,63.42,63.08,63.22,222566.0,54.1612,54.4358,54.144,54.2642,222566.0
2022-05-03 12:30:00,63.21,63.65,62.94,63.43,312319.0,54.2556,54.6332,54.0238,54.4444,312319.0
2022-05-03 12:40:00,63.43,63.57,63.22,63.42,131072.0,54.4444,54.5646,54.2642,54.4358,131072.0
2022-05-03 12:50:00,63.4,63.67,63.29,63.56,159011.0,54.4187,54.6504,54.3242,54.556,159011.0
2022-05-03 13:00:00,63.57,63.63,63.25,63.53,185794.0,54.5646,54.6161,54.2899,54.5302,185794.0
2022-05-03 13:10:00,63.53,64.14,63.5,64.08,605968.0,54.5302,55.0538,54.5045,55.0023,605968.0
2022-05-03 13:20:00,64.09,64.36,63.97,64.07,278045.0,55.0109,55.2427,54.9079,54.9937,278045.0
2022-05-03 13:30:00,64.08,64.47,63.71,64.3,451138.0,55.0023,55.3371,54.6847,55.1912,451138.0
2022-05-03 13:40:00,64.31,64.41,64.05,64.06,243616.0,55.1998,55.2856,54.9766,54.9852,243616.0
2022-05-03 13:50:00,64.05,64.05,63.66,64.0,260023.0,54.9766,54.9766,54.6418,54.9337,260023.0
2022-05-03 14:00:00,64.0,64.03,63.62,63.88,244573.0,54.9337,54.9594,54.6075,54.8307,244573.0
2022-05-03 14:10:00,63.87,63.99,63.41,63.48,242473.0,54.8221,54.9251,54.4272,54.4873,242473.0
2022-05-03 14:20:00,63.46,63.7,63.36,63.46,338979.0,54.4702,54.6762,54.3843,54.4702,338979.0
2022-05-03 14:30:00,63.46,63.9,63.41,63.44,218327.0,54.4702,54.8478,54.4272,54.453,218327.0
2022-05-03 14:40:00,63.46,63.46,62.63,63.41,552564.0,54.4702,54.4702,53.7577,54.4272,552564.0
2022-05-03 14:50:00,63.41,64.07,63.38,64.06,442974.0,54.4272,54.9937,54.4015,54.9852,442974.0
2022-05-03 15:00:00,64.07,64.09,63.7,63.96,299478.0,54.9937,55.0109,54.6762,54.8993,299478.0
2022-05-03 15:10:00,63.97,64.14,63.76,63.82,325782.0,54.9079,55.0538,54.7277,54.7792,325782.0
2022-05-03 15:20:00,63.84,63.98,63.4,63.77,337572.0,54.7963,54.9165,54.4187,54.7362,337572.0
2022-05-03 15:30:00,63.78,63.98,63.68,63.76,290319.0,54.7448,54.9165,54.659,54.7277,290319.0
2022-05-03 15:40:00,63.76,63.99,63.54,63.83,419010.0,54.7277,54.9251,54.5388,54.7877,419010.0
2022-05-03 15:50:00,63.82,64.32,63.74,64.24,998928.0,54.7792,55.2083,54.7105,55.1397,998928.0
2022-05-04 09:30:00,65.48,66.39,65.35,66.25,1074619.0,56.204,56.9851,56.0924,56.8649,1074619.0
2022-05-04 09:40:00,66.26,66.27,65.43,65.76,431561.0,56.8735,56.8821,56.1611,56.4443,431561.0
2022-05-04 09:50:00,65.74,66.29,65.52,65.8,520502.0,56.4272,56.8993,56.2383,56.4787,520502.0
2022-05-04 10:00:00,65.84,65.85,64.65,65.08,476408.0,56.513,56.5216,55.4916,55.8607,476408.0
2022-05-04 10:10:00,65.06,65.37,64.88,65.17,277422.0,55.8435,56.1096,55.689,55.9379,277422.0
2022-05-04 10:20:00,65.17,65.35,64.73,64.76,296830.0,55.9379,56.0924,55.5603,55.586,296830.0
2022-05-04 10:30:00,64.79,64.84,64.42,64.66,231551.0,55.6118,55.6547,55.2942,55.5002,231551.0
2022-05-04 10:40:00,64.64,65.03,64.58,64.76,187148.0,55.483,55.8178,55.4315,55.586,187148.0
2022-05-04 10:50:00,64.72,64.72,64.43,64.51,186592.0,55.5517,55.5517,55.3028,55.3714,186592.0
2022-05-04 11:00:00,64.52,64.68,64.38,64.55,110562.0,55.38,55.5173,55.2598,55.4058,110562.0
2022-05-04 11:10:00,64.56,64.84,64.23,64.27,224698.0,55.4143,55.6547,55.1311,55.1654,224698.0
2022-05-04 11:20:00,64.27,64.71,64.22,64.43,171700.0,55.1654,55.5431,55.1225,55.3028,171700.0
2022-05-04 11:30:00,64.4,64.44,63.96,64.09,357988.0,55.277,55.3113,54.8993,55.0109,357988.0
2022-05-04 11:40:00,64.08,64.7,64.03,64.66,194115.0,55.0023,55.5345,54.9594,55.5002,194115.0
2022-05-04 11:50:00,64.64,64.83,64.34,64.44,153832.0,55.483,55.6461,55.2255,55.3113,153832.0
2022-05-04 12:00:00,64.42,64.45,64.07,64.38,107414.0,55.2942,55.3199,54.9937,55.2598,107414.0
2022-05-04 12:10:00,64.37,64.67,64.31,64.57,119919.0,55.2513,55.5088,55.1998,55.4229,119919.0
2022-05-04 12:20:00,64.57,64.69,64.46,64.56,127507.0,55.4229,55.5259,55.3285,55.4143,127507.0
2022-05-04 12:30:00,64.56,64.59,64.32,64.51,119627.0,55.4143,55.4401,55.2083,55.3714,119627.0
2022-05-04 12:40:00,64.51,64.63,64.42,64.46,201345.0,55.3714,55.4744,55.2942,55.3285,201345.0
2022-05-04 12:50:00,64.47,64.73,64.41,64.48,98591.0,55.3371,55.5603,55.2856,55.3457,98591.0
2022-05-04 13:00:00,64.5,64.86,64.5,64.61,146440.0,55.3628,55.6718,55.3628,55.4573,146440.0
2022-05-04 13:10:00,64.62,64.71,64.44,64.64,122264.0,55.4658,55.5431,55.3113,55.483,122264.0
2022-05-04 13:20:00,64.69,65.01,64.53,65.01,108549.0,55.5259,55.8006,55.3886,55.8006,108549.0
2022-05-04 13:30:00,64.99,65.4,64.85,64.97,167217.0,55.7834,56.1353,55.6633,55.7663,167217.0
2022-05-04 13:40:00,64.96,65.3,64.82,65.27,130153.0,55.7577,56.0495,55.6375,56.0238,130153.0
2022-05-04 13:50:00,65.25,65.64,65.16,65.55,154451.0,56.0066,56.3413,55.9293,56.2641,154451.0
2022-05-04 14:00:00,65.56,65.84,65.16,65.59,266543.0,56.2727,56.513,55.9293,56.2984,266543.0
2022-05-04 14:10:00,65.64,65.71,65.18,65.23,162240.0,56.3413,56.4014,55.9465,55.9894,162240.0
2022-05-04 14:20:00,65.21,66.3,65.06,66.1,362198.0,55.9723,56.9078,55.8435,56.7362,362198.0
2022-05-04 14:30:00,66.1,66.15,64.82,65.27,274152.0,56.7362,56.7791,55.6375,56.0238,274152.0
2022-05-04 14:40:00,65.25,66.4,65.2,66.0,301901.0,56.0066,56.9937,55.9637,56.6503,301901.0
2022-05-04 14:50:00,66.03,66.75,66.0,66.38,361857.0,56.6761,57.2941,56.6503,56.9765,361857.0
2022-05-04 15:00:00,66.38,66.57,66.21,66.52,213474.0,56.9765,57.1396,56.8306,57.0967,213474.0
2022-05-04 15:10:00,66.53,66.7,66.23,66.26,372417.0,57.1053,57.2512,56.8478,56.8735,372417.0
2022-05-04 15:20:00,66.25,66.64,66.18,66.64,274410.0,56.8649,57.1997,56.8048,57.1997,274410.0
2022-05-04 15:30:00,66.65,67.05,66.65,67.02,487276.0,57.2083,57.5516,57.2083,57.5258,487276.0
2022-05-04 15:40:00,67.03,67.59,66.87,67.56,499388.0,57.5344,58.0151,57.3971,57.9894,499388.0
2022-05-04 15:50:00,67.55,67.91,67.55,67.73,1133474.0,57.9808,58.2898,57.9808,58.1353,1133474.0
2022-05-05 09:30:00,68.74,68.8,67.45,67.48,866340.0,59.0022,59.0537,57.8949,57.9207,866340.0
2022-05-05 09:40:00,67.49,68.28,67.46,67.82,436310.0,57.9293,58.6074,57.9035,58.2125,436310.0
2022-05-05 09:50:00,67.81,68.69,67.66,68.6,404855.0,58.2039,58.9593,58.0752,58.882,404855.0
2022-05-05 10:00:00,68.62,68.87,67.96,68.06,382043.0,58.8992,59.1138,58.3327,58.4185,382043.0
2022-05-05 10:10:00,68.08,68.6,67.8,68.6,254268.0,58.4357,58.882,58.1954,58.882,254268.0
2022-05-05 10:20:00,68.59,68.6,67.8,68.05,258491.0,58.8734,58.882,58.1954,58.4099,258491.0
2022-05-05 10:30:00,68.04,68.22,67.62,68.03,279537.0,58.4014,58.5559,58.0409,58.3928,279537.0
2022-05-05 10:40:00,68.0,68.01,67.18,67.27,317210.0,58.367,58.3756,57.6632,57.7404,317210.0
2022-05-05 10:50:00,67.26,67.47,66.8,67.35,244630.0,57.7318,57.9121,57.337,57.8091,244630.0
2022-05-05 11:00:00,67.34,67.46,66.35,66.4,326136.0,57.8005,57.9035,56.9508,56.9937,326136.0
2022-05-05 11:10:00,66.4,66.47,65.97,65.98,280147.0,56.9937,57.0538,56.6246,56.6332,280147.0
2022-05-05 11:20:00,65.97,66.13,65.7,66.12,197258.0,56.6246,56.7619,56.3928,56.7533,197258.0
2022-05-05 11:30:00,66.1,66.8,65.96,66.55,156897.0,56.7362,57.337,56.616,57.1224,156897.0
2022-05-05 11:40:00,66.55,66.77,66.03,66.07,122858.0,57.1224,57.3113,56.6761,56.7104,122858.0
2022-05-05 11:50:00,66.1,66.1,65.47,65.53,289023.0,56.7362,56.7362,56.1954,56.2469,289023.0
2022-05-05 12:00:00,65.5,65.71,65.1,65.65,189927.0,56.2212,56.4014,55.8778,56.3499,189927.0
2022-05-05 12:10:00,65.62,66.28,65.45,66.16,175081.0,56.3242,56.8907,56.1783,56.7877,175081.0
2022-05-05 12:20:00,66.15,66.44,65.7,66.13,199147.0,56.7791,57.028,56.3928,56.7619,199147.0
2022-05-05 12:30:00,66.06,66.7,65.89,66.03,129361.0,56.7018,57.2512,56.5559,56.6761,129361.0
2022-05-05 12:40:00,66.01,66.12,65.63,65.84,180951.0,56.6589,56.7533,56.3328,56.513,180951.0
2022-05-05 12:50:00,65.86,66.67,65.84,66.67,133557.0,56.5302,57.2254,56.513,57.2254,133557.0
2022-05-05 13:00:00,66.66,67.18,66.52,67.01,182234.0,57.2168,57.6632,57.0967,57.5173,182234.0
2022-05-05 13:10:00,67.02,67.17,66.74,66.8,204192.0,57.5258,57.6546,57.2855,57.337,204192.0
2022-05-05 13:20:00,66.77,67.14,66.71,67.01,130567.0,57.3113,57.6288,57.2598,57.5173,130567.0
2022-05-05 13:30:00,67.0,67.3,66.53,66.92,140200.0,57.5087,57.7662,57.1053,57.44,140200.0
2022-05-05 13:40:00,66.95,67.29,66.87,66.95,133846.0,57.4658,57.7576,57.3971,57.4658,133846.0
2022-05-05 13:50:00,66.94,66.96,66.53,66.73,179014.0,57.4572,57.4743,57.1053,57.2769,179014.0
2022-05-05 14:00:00,66.72,66.94,66.5,66.72,97183.0,57.2683,57.4572,57.0795,57.2683,97183.0
2022-05-05 14:10:00,66.68,67.53,66.6,67.48,114632.0,57.234,57.9636,57.1653,57.9207,114632.0
2022-05-05 14:20:00,67.49,67.53,66.74,66.74,167186.0,57.9293,57.9636,57.2855,57.2855,167186.0
2022-05-05 14:30:00,66.74,66.93,66.43,66.6,153506.0,57.2855,57.4486,57.0194,57.1653,153506.0
2022-05-05 14:40:00,66.57,66.84,66.42,66.81,98604.0,57.1396,57.3713,57.0108,57.3456,98604.0
2022-05-05 14:50:00,66.79,67.12,66.62,66.76,125668.0,57.3284,57.6117,57.1825,57.3027,125668.0
2022-05-05 15:00:00,66.77,66.86,66.24,66.31,234906.0,57.3113,57.3885,56.8563,56.9164,234906.0
2022-05-05 15:10:00,66.3,66.45,66.1,66.19,201468.0,56.9078,57.0366,56.7362,56.8134,201468.0
2022-05-05 15:20:00,66.21,66.33,65.93,66.02,201072.0,56.8306,56.9336,56.5903,56.6675,201072.0
2022-05-05 15:30:00,66.02,66.61,65.97,66.33,256480.0,56.6675,57.1739,56.6246,56.9336,256480.0
2022-05-05 15:40:00,66.34,66.85,66.33,66.77,355978.0,56.9422,57.3799,56.9336,57.3113,355978.0
2022-05-05 15:50:00,66.76,67.27,66.73,67.21,830067.0,57.3027,57.7404,57.2769,57.6889,830067.0
2022-05-06 09:30:00,68.61,68.85,68.11,68.27,650782.0,58.8906,59.0966,58.4614,58.5988,650782.0
2022-05-06 09:40:00,68.26,68.35,66.46,66.54,501601.0,58.5902,58.6674,57.0452,57.1138,501601.0
2022-05-06 09:50:00,66.53,66.83,66.22,66.32,213383.0,57.1053,57.3628,56.8392,56.925,213383.0
2022-05-06 10:00:00,66.23,66.65,66.04,66.36,214268.0,56.8478,57.2083,56.6847,56.9593,214268.0
2022-05-06 10:10:00,66.31,66.69,66.11,66.49,211857.0,56.9164,57.2426,56.7448,57.0709,211857.0
2022-05-06 10:20:00,66.44,67.33,66.41,67.14,279990.0,57.028,57.7919,57.0023,57.6288,279990.0
2022-05-06 10:30:00,67.12,67.58,66.66,66.85,272471.0,57.6117,58.0065,57.2168,57.3799,272471.0
2022-05-06 10:40:00,66.88,67.84,66.69,67.71,207591.0,57.4057,58.2297,57.2426,58.1181,207591.0
2022-05-06 10:50:00,67.77,68.26,67.43,67.95,245683.0,58.1696,58.5902,57.8778,58.3241,245683.0
2022-05-06 11:00:00,67.93,68.22,67.85,68.17,335576.0,58.3069,58.5559,58.2383,58.5129,335576.0
2022-05-06 11:10:00,68.15,68.32,67.78,67.99,380736.0,58.4958,58.6417,58.1782,58.3584,380736.0
2022-05-06 11:20:00,67.97,68.26,67.86,67.98,169756.0,58.3413,58.5902,58.2469,58.3499,169756.0
2022-05-06 11:30:00,67.99,68.08,67.17,67.21,186257.0,58.3584,58.4357,57.6546,57.6889,186257.0
2022-05-06 11:40:00,67.2,67.66,67.13,67.66,143718.0,57.6803,58.0752,57.6203,58.0752,143718.0
2022-05-06 11:50:00,67.63,67.97,67.11,67.2,172560.0,58.0494,58.3413,57.6031,57.6803,172560.0
2022-05-06 12:00:00,67.2,67.97,67.08,67.64,158963.0,57.6803,58.3413,57.5773,58.058,158963.0
2022-05-06 12:10:00,67.66,67.86,67.13,67.33,153898.0,58.0752,58.2469,57.6203,57.7919,153898.0
2022-05-06 12:20:00,67.34,67.97,67.34,67.85,102039.0,57.8005,58.3413,57.8005,58.2383,102039.0
2022-05-06 12:30:00,67.85,68.26,67.56,68.0,542752.0,58.2383,58.5902,57.9894,58.367,542752.0
2022-05-06 12:40:00,68.0,68.64,67.88,68.51,416508.0,58.367,58.9164,58.264,58.8048,416508.0
2022-05-06 12:50:00,68.54,68.91,68.23,68.86,342913.0,58.8305,59.1481,58.5644,59.1052,342913.0
2022-05-06 13:00:00,68.88,69.03,68.6,68.85,315510.0,59.1224,59.2511,58.882,59.0966,315510.0
2022-05-06 13:10:00,68.83,68.94,68.1,68.18,257246.0,59.0794,59.1739,58.4529,58.5215,257246.0
2022-05-06 13:20:00,68.17,68.67,68.11,68.35,184607.0,58.5129,58.9421,58.4614,58.6674,184607.0
2022-05-06 13:30:00,68.34,68.77,68.13,68.27,148492.0,58.6589,59.0279,58.4786,58.5988,148492.0
2022-05-06 13:40:00,68.3,68.47,68.03,68.19,147799.0,58.6245,58.7704,58.3928,58.5301,147799.0
2022-05-06 13:50:00,68.21,68.31,68.01,68.2,132617.0,58.5473,58.6331,58.3756,58.5387,132617.0
2022-05-06 14:00:00,68.21,68.28,67.82,67.84,200444.0,58.5473,58.6074,58.2125,58.2297,200444.0
2022-05-06 14:10:00,67.84,68.28,67.83,68.23,131177.0,58.2297,58.6074,58.2211,58.5644,131177.0
2022-05-06 14:20:00,68.22,68.45,68.06,68.23,121264.0,58.5559,58.7533,58.4185,58.5644,121264.0
2022-05-06 14:30:00,68.24,68.32,68.04,68.17,143298.0,58.573,58.6417,58.4014,58.5129,143298.0
2022-05-06 14:40:00,68.16,68.78,68.16,68.73,224688.0,58.5044,59.0365,58.5044,58.9936,224688.0
2022-05-06 14:50:00,68.72,69.1,68.69,68.78,288088.0,58.985,59.3112,58.9593,59.0365,288088.0
2022-05-06 15:00:00,68.77,68.98,68.64,68.69,179510.0,59.0279,59.2082,58.9164,58.9593,179510.0
2022-05-06 15:10:00,68.69,68.83,68.55,68.73,223116.0,58.9593,59.0794,58.8391,58.9936,223116.0
2022-05-06 15:20:00,68.74,68.74,68.41,68.61,216718.0,59.0022,59.0022,58.7189,58.8906,216718.0
2022-05-06 15:30:00,68.61,69.17,68.61,69.09,340674.0,58.8906,59.3713,58.8906,59.3026,340674.0
2022-05-06 15:40:00,69.11,69.32,68.99,69.22,504727.0,59.3198,59.5,59.2168,59.4142,504727.0
2022-05-06 15:50:00,69.25,69.75,69.23,69.68,1005258.0,59.4399,59.8691,59.4228,59.809,1005258.0
2022-05-09 09:30:00,67.34,67.6,66.93,67.38,743377.0,57.8005,58.0237,57.4486,57.8349,743377.0
2022-05-09 09:40:00,67.35,67.4,66.16,66.31,537444.0,57.8091,57.852,56.7877,56.9164,537444.0
2022-05-09 09:50:00,66.31,67.13,66.05,66.4,353837.0,56.9164,57.6203,56.6933,56.9937,353837.0
2022-05-09 10:00:00,66.39,66.75,65.84,65.9,346873.0,56.9851,57.2941,56.513,56.5645,346873.0
2022-05-09 10:10:00,65.95,66.49,65.94,66.13,232212.0,56.6074,57.0709,56.5988,56.7619,232212.0
2022-05-09 10:20:00,66.06,66.1,64.97,65.0,537971.0,56.7018,56.7362,55.7663,55.792,537971.0
2022-05-09 10:30:00,64.98,65.05,64.26,64.29,445728.0,55.7748,55.8349,55.1568,55.1826,445728.0
2022-05-09 10:40:00,64.3,64.94,64.29,64.61,243084.0,55.1912,55.7405,55.1826,55.4573,243084.0
2022-05-09 10:50:00,64.65,64.67,63.5,63.51,463925.0,55.4916,55.5088,54.5045,54.5131,463925.0
2022-05-09 11:00:00,63.5,63.57,62.86,63.07,385719.0,54.5045,54.5646,53.9552,54.1354,385719.0
2022-05-09 11:10:00,63.03,63.39,62.78,62.97,267166.0,54.1011,54.4101,53.8865,54.0496,267166.0
2022-05-09 11:20:00,62.96,62.96,62.6,62.62,257212.0,54.041,54.041,53.732,53.7492,257212.0
2022-05-09 11:30:00,62.6,63.23,62.5,63.02,284813.0,53.732,54.2727,53.6462,54.0925,284813.0
2022-05-09 11:40:00,62.99,63.53,62.81,63.34,265994.0,54.0667,54.5302,53.9122,54.3672,265994.0
2022-05-09 11:50:00,63.36,64.42,63.34,64.17,321268.0,54.3843,55.2942,54.3672,55.0796,321268.0
2022-05-09 12:00:00,64.16,64.24,63.31,63.95,446025.0,55.071,55.1397,54.3414,54.8907,446025.0
2022-05-09 12:10:00,63.93,64.96,63.93,64.76,322597.0,54.8736,55.7577,54.8736,55.586,322597.0
2022-05-09 12:20:00,64.71,64.75,64.0,64.25,209390.0,55.5431,55.5774,54.9337,55.1483,209390.0
2022-05-09 12:30:00,64.24,64.29,63.35,63.37,196393.0,55.1397,55.1826,54.3757,54.3929,196393.0
2022-05-09 12:40:00,63.35,63.68,63.35,63.57,255899.0,54.3757,54.659,54.3757,54.5646,255899.0
2022-05-09 12:50:00,63.55,63.56,63.21,63.26,199372.0,54.5474,54.556,54.2556,54.2985,199372.0
2022-05-09 13:00:00,63.27,63.37,62.8,62.83,244239.0,54.3071,54.3929,53.9037,53.9294,244239.0
2022-05-09 13:10:00,62.8,62.92,62.56,62.85,241559.0,53.9037,54.0067,53.6977,53.9466,241559.0
2022-05-09 13:20:00,62.87,62.87,62.53,62.71,203642.0,53.9637,53.9637,53.6719,53.8264,203642.0
2022-05-09 13:30:00,62.69,62.9,62.21,62.22,370671.0,53.8092,53.9895,53.3972,53.4058,370671.0
2022-05-09 13:40:00,62.21,62.92,62.2,62.66,218076.0,53.3972,54.0067,53.3887,53.7835,218076.0
2022-05-09 13:50:00,62.66,62.89,62.29,62.8,205864.0,53.7835,53.9809,53.4659,53.9037,205864.0
2022-05-09 14:00:00,62.8,63.08,62.43,62.44,222819.0,53.9037,54.144,53.5861,53.5947,222819.0
2022-05-09 14:10:00,62.44,62.69,62.23,62.34,227062.0,53.5947,53.8092,53.4144,53.5088,227062.0
2022-05-09 14:20:00,62.34,62.37,62.02,62.19,234004.0,53.5088,53.5346,53.2342,53.3801,234004.0
2022-05-09 14:30:00,62.19,62.43,62.06,62.37,211457.0,53.3801,53.5861,53.2685,53.5346,211457.0
2022-05-09 14:40:00,62.34,62.66,62.15,62.56,316726.0,53.5088,53.7835,53.3457,53.6977,316726.0
2022-05-09 14:50:00,62.55,63.06,62.28,62.8,277881.0,53.6891,54.1268,53.4573,53.9037,277881.0
2022-05-09 15:00:00,62.81,63.41,62.71,63.02,448577.0,53.9122,54.4272,53.8264,54.0925,448577.0
2022-05-09 15:10:00,63.02,63.35,63.02,63.07,422974.0,54.0925,54.3757,54.0925,54.1354,422974.0
2022-05-09 15:20:00,63.05,63.05,62.02,62.04,375403.0,54.1182,54.1182,53.2342,53.2513,375403.0
2022-05-09 15:30:00,62.04,62.4,61.9,62.36,667397.0,53.2513,53.5603,53.1312,53.526,667397.0
2022-05-09 15:40:00,62.35,62.46,62.15,62.21,719268.0,53.5174,53.6118,53.3457,53.3972,719268.0
2022-05-09 15:50:00,62.21,62.24,61.92,62.05,1035026.0,53.3972,53.423,53.1483,53.2599,1035026.0
2022-05-10 09:30:00,63.51,64.47,63.13,63.95,834388.0,54.5131,55.3371,54.1869,54.8907,834388.0
2022-05-10 09:40:00,63.98,64.15,63.25,63.51,317558.0,54.9165,55.0624,54.2899,54.5131,317558.0
2022-05-10 09:50:00,63.49,65.17,63.44,65.16,393995.0,54.4959,55.9379,54.453,55.9293,393995.0
2022-05-10 10:00:00,65.13,65.52,64.75,65.32,421191.0,55.9036,56.2383,55.5774,56.0667,421191.0
2022-05-10 10:10:00,65.33,65.58,65.04,65.14,230685.0,56.0753,56.2898,55.8263,55.9122,230685.0
2022-05-10 10:20:00,65.14,65.46,65.02,65.35,240436.0,55.9122,56.1868,55.8092,56.0924,240436.0
2022-05-10 10:30:00,65.36,65.49,64.71,64.73,238576.0,56.101,56.2126,55.5431,55.5603,238576.0
2022-05-10 10:40:00,64.71,64.95,64.48,64.63,183830.0,55.5431,55.7491,55.3457,55.4744,183830.0
2022-05-10 10:50:00,64.59,64.97,64.36,64.6,167275.0,55.4401,55.7663,55.2427,55.4487,167275.0
2022-05-10 11:00:00,64.6,64.69,63.84,63.88,228364.0,55.4487,55.5259,54.7963,54.8307,228364.0
2022-05-10 11:10:00,63.87,63.97,63.21,63.6,242744.0,54.8221,54.9079,54.2556,54.5903,242744.0
2022-05-10 11:20:00,63.59,63.62,62.66,62.91,262042.0,54.5817,54.6075,53.7835,53.9981,262042.0
2022-05-10 11:30:00,62.9,63.09,62.57,63.07,251049.0,53.9895,54.1526,53.7062,54.1354,251049.0
2022-05-10 11:40:00,63.07,63.15,62.73,62.78,169188.0,54.1354,54.2041,53.8436,53.8865,169188.0
2022-05-10 11:50:00,62.73,62.75,62.2,62.64,177964.0,53.8436,53.8607,53.3887,53.7663,177964.0
2022-05-10 12:00:00,62.64,62.84,62.11,62.13,138242.0,53.7663,53.938,53.3114,53.3286,138242.0
2022-05-10 12:10:00,62.14,62.56,62.02,62.04,126178.0,53.3372,53.6977,53.2342,53.2513,126178.0
2022-05-10 12:20:00,62.03,62.2,61.92,62.12,111511.0,53.2427,53.3887,53.1483,53.32,111511.0
2022-05-10 12:30:00,62.1,62.21,61.52,61.96,250636.0,53.3028,53.3972,52.805,53.1827,250636.0
2022-05-10 12:40:00,61.97,62.75,61.95,62.47,162588.0,53.1912,53.8607,53.1741,53.6204,162588.0
2022-05-10 12:50:00,62.47,62.57,61.95,62.11,149597.0,53.6204,53.7062,53.1741,53.3114,149597.0
2022-05-10 13:00:00,62.11,62.44,61.95,62.21,168443.0,53.3114,53.5947,53.1741,53.3972,168443.0
2022-05-10 13:10:00,62.18,62.21,61.59,61.64,186233.0,53.3715,53.3972,52.8651,52.908,186233.0
2022-05-10 13:20:00,61.64,62.1,61.53,62.05,117909.0,52.908,53.3028,52.8136,53.2599,117909.0
2022-05-10 13:30:00,62.05,63.09,62.04,62.98,209383.0,53.2599,54.1526,53.2513,54.0582,209383.0
2022-05-10 13:40:00,62.98,63.24,62.87,62.99,207823.0,54.0582,54.2813,53.9637,54.0667,207823.0
2022-05-10 13:50:00,62.98,63.25,62.63,63.22,210800.0,54.0582,54.2899,53.7577,54.2642,210800.0
2022-05-10 14:00:00,63.25,63.43,62.93,63.03,150425.0,54.2899,54.4444,54.0152,54.1011,150425.0
2022-05-10 14:10:00,62.98,63.36,62.65,62.99,118865.0,54.0582,54.3843,53.7749,54.0667,118865.0
2022-05-10 14:20:00,62.94,63.13,62.72,62.91,131972.0,54.0238,54.1869,53.835,53.9981,131972.0
2022-05-10 14:30:00,62.93,63.36,62.89,63.3,139969.0,54.0152,54.3843,53.9809,54.3328,139969.0
2022-05-10 14:40:00,63.27,63.64,63.15,63.41,129358.0,54.3071,54.6247,54.2041,54.4272,129358.0
2022-05-10 14:50:00,63.35,63.67,63.2,63.62,105906.0,54.3757,54.6504,54.247,54.6075,105906.0
2022-05-10 15:00:00,63.67,64.07,63.52,63.88,128444.0,54.6504,54.9937,54.5217,54.8307,128444.0
2022-05-10 15:10:00,63.8,64.12,63.77,64.01,214604.0,54.762,55.0367,54.7362,54.9422,214604.0
2022-05-10 15:20:00,64.01,64.04,63.4,63.62,173603.0,54.9422,54.968,54.4187,54.6075,173603.0
2022-05-10 15:30:00,63.59,63.59,63.25,63.3,189338.0,54.5817,54.5817,54.2899,54.3328,189338.0
2022-05-10 15:40:00,63.28,63.59,63.23,63.42,262034.0,54.3157,54.5817,54.2727,54.4358,262034.0
2022-05-10 15:50:00,63.43,63.9,63.34,63.75,725652.0,54.4444,54.8478,54.3672,54.7191,725652.0
2022-05-11 09:30:00,65.42,66.25,64.94,66.16,791217.0,56.1525,56.8649,55.7405,56.7877,791217.0
2022-05-11 09:40:00,66.18,67.55,65.87,67.26,691752.0,56.8048,57.9808,56.5388,57.7318,691752.0
2022-05-11 09:50:00,67.31,67.5,66.72,67.37,362011.0,57.7748,57.9379,57.2683,57.8263,362011.0
2022-05-11 10:00:00,67.38,67.68,66.91,67.03,359056.0,57.8349,58.0924,57.4314,57.5344,359056.0
2022-05-11 10:10:00,66.98,67.59,66.71,67.48,303256.0,57.4915,58.0151,57.2598,57.9207,303256.0
2022-05-11 10:20:00,67.54,67.81,67.38,67.66,295106.0,57.9722,58.2039,57.8349,58.0752,295106.0
2022-05-11 10:30:00,67.66,68.06,67.28,68.0,328278.0,58.0752,58.4185,57.749,58.367,328278.0
2022-05-11 10:40:00,68.0,68.27,67.75,67.85,209105.0,58.367,58.5988,58.1524,58.2383,209105.0
2022-05-11 10:50:00,67.84,67.9,67.39,67.64,284778.0,58.2297,58.2812,57.8434,58.058,284778.0
2022-05-11 11:00:00,67.65,67.68,67.13,67.42,285333.0,58.0666,58.0924,57.6203,57.8692,285333.0
2022-05-11 11:10:00,67.38,67.57,66.88,66.99,311470.0,57.8349,57.9979,57.4057,57.5001,311470.0
2022-05-11 11:20:00,67.01,67.64,66.97,67.6,190702.0,57.5173,58.058,57.4829,58.0237,190702.0
2022-05-11 11:30:00,67.59,68.14,67.55,67.92,319592.0,58.0151,58.4872,57.9808,58.2984,319592.0
2022-05-11 11:40:00,67.9,68.03,67.51,67.59,124314.0,58.2812,58.3928,57.9464,58.0151,124314.0
2022-05-11 11:50:00,67.56,67.58,67.07,67.26,195578.0,57.9894,58.0065,57.5688,57.7318,195578.0
2022-05-11 12:00:00,67.27,67.35,67.02,67.07,96159.0,57.7404,57.8091,57.5258,57.5688,96159.0
2022-05-11 12:10:00,67.06,67.07,66.51,66.57,266876.0,57.5602,57.5688,57.0881,57.1396,266876.0
2022-05-11 12:20:00,66.53,67.2,66.36,66.4,131690.0,57.1053,57.6803,56.9593,56.9937,131690.0
2022-05-11 12:30:00,66.38,66.49,66.16,66.27,122536.0,56.9765,57.0709,56.7877,56.8821,122536.0
2022-05-11 12:40:00,66.25,66.56,65.81,66.2,244125.0,56.8649,57.131,56.4873,56.822,244125.0
2022-05-11 12:50:00,66.24,66.24,65.46,65.59,200484.0,56.8563,56.8563,56.1868,56.2984,200484.0
2022-05-11 13:00:00,65.55,65.72,65.15,65.27,138940.0,56.2641,56.41,55.9208,56.0238,138940.0
2022-05-11 13:10:00,65.26,65.7,65.2,65.46,97002.0,56.0152,56.3928,55.9637,56.1868,97002.0
2022-05-11 13:20:00,65.48,65.65,65.17,65.2,191986.0,56.204,56.3499,55.9379,55.9637,191986.0
2022-05-11 13:30:00,65.18,65.52,65.11,65.14,121887.0,55.9465,56.2383,55.8864,55.9122,121887.0
2022-05-11 13:40:00,65.13,65.19,64.71,65.06,208872.0,55.9036,55.9551,55.5431,55.8435,208872.0
2022-05-11 13:50:00,65.07,65.38,64.99,65.17,191968.0,55.8521,56.1182,55.7834,55.9379,191968.0
2022-05-11 14:00:00,65.19,65.67,65.18,65.25,190251.0,55.9551,56.3671,55.9465,56.0066,190251.0
2022-05-11 14:10:00,65.28,65.59,65.15,65.5,130862.0,56.0323,56.2984,55.9208,56.2212,130862.0
2022-05-11 14:20:00,65.51,66.28,65.3,65.88,211155.0,56.2298,56.8907,56.0495,56.5473,211155.0
2022-05-11 14:30:00,65.87,66.5,65.52,66.47,153096.0,56.5388,57.0795,56.2383,57.0538,153096.0
2022-05-11 14:40:00,66.44,66.56,66.09,66.23,179188.0,57.028,57.131,56.7276,56.8478,179188.0
2022-05-11 14:50:00,66.26,66.28,65.84,65.88,202591.0,56.8735,56.8907,56.513,56.5473,202591.0
2022-05-11 15:00:00,65.84,65.87,65.33,65.54,186176.0,56.513,56.5388,56.0753,56.2555,186176.0
2022-05-11 15:10:00,65.55,65.81,65.3,65.71,108267.0,56.2641,56.4873,56.0495,56.4014,108267.0
2022-05-11 15:20:00,65.69,65.73,65.4,65.53,153086.0,56.3843,56.4186,56.1353,56.2469,153086.0
2022-05-11 15:30:00,65.56,65.77,65.16,65.23,181451.0,56.2727,56.4529,55.9293,55.9894,181451.0
2022-05-11 15:40:00,65.22,65.23,64.5,64.53,315488.0,55.9808,55.9894,55.3628,55.3886,315488.0
2022-05-11 15:50:00,64.54,64.71,64.42,64.68,585414.0,55.3972,55.5431,55.2942,55.5173,585414.0
2022-05-12 09:30:00,64.35,64.55,63.38,63.7,610241.0,55.2341,55.4058,54.4015,54.6762,610241.0
2022-05-12 09:40:00,63.67,64.47,63.39,63.86,272648.0,54.6504,55.3371,54.4101,54.8135,272648.0
2022-05-12 09:50:00,63.85,63.93,62.93,63.14,252935.0,54.8049,54.8736,54.0152,54.1955,252935.0
2022-05-12 10:00:00,63.19,63.19,62.52,63.0,303964.0,54.2384,54.2384,53.6633,54.0753,303964.0
2022-05-12 10:10:00,63.0,63.54,62.72,63.52,292648.0,54.0753,54.5388,53.835,54.5217,292648.0
2022-05-12 10:20:00,63.52,64.3,63.39,63.98,264601.0,54.5217,55.1912,54.4101,54.9165,264601.0
2022-05-12 10:30:00,63.99,64.24,63.47,64.05,151290.0,54.9251,55.1397,54.4787,54.9766,151290.0
2022-05-12 10:40:00,64.11,64.72,63.72,64.52,199528.0,55.0281,55.5517,54.6933,55.38,199528.0
2022-05-12 10:50:00,64.51,64.82,64.26,64.44,435845.0,55.3714,55.6375,55.1568,55.3113,435845.0
2022-05-12 11:00:00,64.47,65.39,64.07,65.37,343459.0,55.3371,56.1268,54.9937,56.1096,343459.0
2022-05-12 11:10:00,65.38,65.43,64.59,64.84,144641.0,56.1182,56.1611,55.4401,55.6547,144641.0
2022-05-12 11:20:00,64.84,64.97,64.53,64.68,104769.0,55.6547,55.7663,55.3886,55.5173,104769.0
2022-05-12 11:30:00,64.69,64.79,64.13,64.43,199874.0,55.5259,55.6118,55.0452,55.3028,199874.0
2022-05-12 11:40:00,64.47,64.49,63.86,63.95,260878.0,55.3371,55.3543,54.8135,54.8907,260878.0
2022-05-12 11:50:00,63.94,64.03,63.67,63.8,95543.0,54.8822,54.9594,54.6504,54.762,95543.0
2022-05-12 12:00:00,63.8,64.15,63.75,64.04,136295.0,54.762,55.0624,54.7191,54.968,136295.0
2022-05-12 12:10:00,64.04,64.14,63.75,64.06,116359.0,54.968,55.0538,54.7191,54.9852,116359.0
2022-05-12 12:20:00,64.05,64.99,63.96,64.78,208589.0,54.9766,55.7834,54.8993,55.6032,208589.0
2022-05-12 12:30:00,64.78,65.13,64.69,64.71,138105.0,55.6032,55.9036,55.5259,55.5431,138105.0
2022-05-12 12:40:00,64.68,64.9,64.28,64.43,169932.0,55.5173,55.7062,55.174,55.3028,169932.0
2022-05-12 12:50:00,64.44,64.56,64.22,64.26,81192.0,55.3113,55.4143,55.1225,55.1568,81192.0
2022-05-12 13:00:00,64.32,64.35,63.62,63.73,104932.0,55.2083,55.2341,54.6075,54.7019,104932.0
2022-05-12 13:10:00,63.72,64.23,63.65,63.8,151677.0,54.6933,55.1311,54.6332,54.762,151677.0
2022-05-12 13:20:00,63.86,64.02,63.6,63.74,72954.0,54.8135,54.9508,54.5903,54.7105,72954.0
2022-05-12 13:30:00,63.75,63.9,63.35,63.46,115220.0,54.7191,54.8478,54.3757,54.4702,115220.0
2022-05-12 13:40:00,63.39,63.7,63.21,63.3,95140.0,54.4101,54.6762,54.2556,54.3328,95140.0
2022-05-12 13:50:00,63.32,63.78,63.28,63.48,97136.0,54.35,54.7448,54.3157,54.4873,97136.0
2022-05-12 14:00:00,63.46,63.56,63.07,63.08,147180.0,54.4702,54.556,54.1354,54.144,147180.0
2022-05-12 14:10:00,63.07,63.32,63.03,63.08,115241.0,54.1354,54.35,54.1011,54.144,115241.0
2022-05-12 14:20:00,63.07,63.59,62.98,63.48,220573.0,54.1354,54.5817,54.0582,54.4873,220573.0
2022-05-12 14:30:00,63.51,63.56,62.91,62.92,146903.0,54.5131,54.556,53.9981,54.0067,146903.0
2022-05-12 14:40:00,62.92,63.38,62.86,63.19,101714.0,54.0067,54.4015,53.9552,54.2384,101714.0
2022-05-12 14:50:00,63.17,63.42,63.03,63.22,88955.0,54.2212,54.4358,54.1011,54.2642,88955.0
2022-05-12 15:00:00,63.23,63.43,63.07,63.26,129655.0,54.2727,54.4444,54.1354,54.2985,129655.0
2022-05-12 15:10:00,63.25,63.81,63.05,63.67,160454.0,54.2899,54.7706,54.1182,54.6504,160454.0
2022-05-12 15:20:00,63.67,64.21,63.62,63.75,243860.0,54.6504,55.1139,54.6075,54.7191,243860.0
2022-05-12 15:30:00,63.72,64.05,63.72,64.01,193987.0,54.6933,54.9766,54.6933,54.9422,193987.0
2022-05-12 15:40:00,64.02,64.34,63.88,64.11,242423.0,54.9508,55.2255,54.8307,55.0281,242423.0
2022-05-12 15:50:00,64.13,64.67,64.13,64.67,711295.0,55.0452,55.5088,55.0452,55.5088,711295.0
2022-05-13 09:30:00,66.0,67.66,65.96,67.21,786850.0,56.6503,58.0752,56.616,57.6889,786850.0
2022-05-13 09:40:00,67.18,67.67,66.41,66.71,406220.0,57.6632,58.0838,57.0023,57.2598,406220.0
2022-05-13 09:50:00,66.74,67.25,66.74,67.12,213108.0,57.2855,57.7233,57.2855,57.6117,213108.0
2022-05-13 10:00:00,67.09,67.58,66.95,67.39,279256.0,57.5859,58.0065,57.4658,57.8434,279256.0
2022-05-13 10:10:00,67.43,67.57,66.9,67.06,253216.0,57.8778,57.9979,57.4228,57.5602,253216.0
2022-05-13 10:20:00,67.09,67.66,67.06,67.66,248769.0,57.5859,58.0752,57.5602,58.0752,248769.0
2022-05-13 10:30:00,67.64,68.13,67.56,67.9,354703.0,58.058,58.4786,57.9894,58.2812,354703.0
2022-05-13 10:40:00,67.92,67.92,67.26,67.62,377398.0,58.2984,58.2984,57.7318,58.0409,377398.0
2022-05-13 10:50:00,67.6,68.24,67.56,68.22,221385.0,58.0237,58.573,57.9894,58.5559,221385.0
2022-05-13 11:00:00,68.21,68.43,68.15,68.29,250711.0,58.5473,58.7361,58.4958,58.6159,250711.0
2022-05-13 11:10:00,68.28,68.46,68.13,68.17,180684.0,58.6074,58.7619,58.4786,58.5129,180684.0
2022-05-13 11:20:00,68.17,68.27,68.01,68.12,158346.0,58.5129,58.5988,58.3756,58.47,158346.0
2022-05-13 11:30:00,68.11,68.33,68.01,68.17,118582.0,58.4614,58.6503,58.3756,58.5129,118582.0
2022-05-13 11:40:00,68.15,68.31,67.82,68.16,207330.0,58.4958,58.6331,58.2125,58.5044,207330.0
2022-05-13 11:50:00,68.14,68.44,68.13,68.31,133530.0,58.4872,58.7447,58.4786,58.6331,133530.0
2022-05-13 12:00:00,68.35,68.86,68.27,68.81,250997.0,58.6674,59.1052,58.5988,59.0623,250997.0
2022-05-13 12:10:00,68.82,68.95,68.81,68.81,191512.0,59.0709,59.1824,59.0623,59.0623,191512.0
2022-05-13 12:20:00,68.81,68.84,68.28,68.65,726451.0,59.0623,59.088,58.6074,58.9249,726451.0
2022-05-13 12:30:00,68.65,69.12,68.65,69.03,456153.0,58.9249,59.3284,58.9249,59.2511,456153.0
2022-05-13 12:40:00,69.03,69.09,68.66,68.7,365996.0,59.2511,59.3026,58.9335,58.9679,365996.0
2022-05-13 12:50:00,68.69,69.18,68.5,69.18,205291.0,58.9593,59.3799,58.7962,59.3799,205291.0
2022-05-13 13:00:00,69.18,69.34,68.83,68.97,194740.0,59.3799,59.5172,59.0794,59.1996,194740.0
2022-05-13 13:10:00,69.0,69.04,68.48,68.52,177966.0,59.2254,59.2597,58.779,58.8134,177966.0
2022-05-13 13:20:00,68.52,69.01,68.43,68.86,150834.0,58.8134,59.2339,58.7361,59.1052,150834.0
2022-05-13 13:30:00,68.88,69.04,68.67,68.71,130323.0,59.1224,59.2597,58.9421,58.9764,130323.0
2022-05-13 13:40:00,68.71,68.72,68.15,68.42,174365.0,58.9764,58.985,58.4958,58.7275,174365.0
2022-05-13 13:50:00,68.42,68.44,68.03,68.09,173523.0,58.7275,58.7447,58.3928,58.4443,173523.0
2022-05-13 14:00:00,68.07,68.09,67.56,68.02,265176.0,58.4271,58.4443,57.9894,58.3842,265176.0
2022-05-13 14:10:00,68.02,68.26,67.9,68.26,119235.0,58.3842,58.5902,58.2812,58.5902,119235.0
2022-05-13 14:20:00,68.26,68.27,67.78,68.03,101261.0,58.5902,58.5988,58.1782,58.3928,101261.0
2022-05-13 14:30:00,68.0,68.3,67.94,68.14,95482.0,58.367,58.6245,58.3155,58.4872,95482.0
2022-05-13 14:40:00,68.13,68.49,68.04,68.31,120670.0,58.4786,58.7876,58.4014,58.6331,120670.0
2022-05-13 14:50:00,68.29,68.74,68.27,68.74,188347.0,58.6159,59.0022,58.5988,59.0022,188347.0
2022-05-13 15:00:00,68.74,68.85,68.45,68.52,238192.0,59.0022,59.0966,58.7533,58.8134,238192.0
2022-05-13 15:10:00,68.53,68.63,68.44,68.54,127408.0,58.8219,58.9078,58.7447,58.8305,127408.0
2022-05-13 15:20:00,68.55,68.62,68.36,68.57,124730.0,58.8391,58.8992,58.676,58.8563,124730.0
2022-05-13 15:30:00,68.57,68.62,68.0,68.3,306737.0,58.8563,58.8992,58.367,58.6245,306737.0
2022-05-13 15:40:00,68.29,68.59,68.27,68.54,295275.0,58.6159,58.8734,58.5988,58.8305,295275.0
2022-05-13 15:50:00,68.55,68.77,68.3,68.7,650751.0,58.8391,59.0279,58.6245,58.9679,650751.0
2022-05-16 09:30:00,68.9,70.72,68.8,70.7,807526.0,59.1395,60.7017,59.0537,60.6845,807526.0
2022-05-16 09:40:00,70.68,71.44,69.94,70.05,600047.0,60.6674,61.3197,60.0322,60.1266,600047.0
2022-05-16 09:50:00,70.02,71.29,69.75,70.75,474927.0,60.1009,61.191,59.8691,60.7275,474927.0
2022-05-16 10:00:00,70.79,71.39,70.08,71.25,453850.0,60.7618,61.2768,60.1524,61.1566,453850.0
2022-05-16 10:10:00,71.25,71.34,71.01,71.16,264816.0,61.1566,61.2339,60.9506,61.0794,264816.0
2022-05-16 10:20:00,71.2,71.32,70.91,71.06,238213.0,61.1137,61.2167,60.8648,60.9935,238213.0
2022-05-16 10:30:00,71.04,71.1,70.2,70.76,335560.0,60.9764,61.0279,60.2554,60.736,335560.0
2022-05-16 10:40:00,70.7,70.77,70.22,70.36,257902.0,60.6845,60.7446,60.2725,60.3927,257902.0
2022-05-16 10:50:00,70.34,70.87,70.34,70.82,155087.0,60.3755,60.8305,60.3755,60.7875,155087.0
2022-05-16 11:00:00,70.81,71.04,70.56,70.94,194508.0,60.779,60.9764,60.5644,60.8905,194508.0
2022-05-16 11:10:00,70.92,71.13,70.58,71.02,219498.0,60.8734,61.0536,60.5815,60.9592,219498.0
2022-05-16 11:20:00,70.97,70.99,70.27,70.4,186311.0,60.9163,60.9335,60.3154,60.427,186311.0
2022-05-16 11:30:00,70.38,70.72,70.13,70.61,193696.0,60.4099,60.7017,60.1953,60.6073,193696.0
2022-05-16 11:40:00,70.64,70.85,70.42,70.81,235535.0,60.633,60.8133,60.4442,60.779,235535.0
2022-05-16 11:50:00,70.83,71.02,70.65,70.95,214283.0,60.7961,60.9592,60.6416,60.8991,214283.0
2022-05-16 12:00:00,70.96,71.31,70.93,71.05,273518.0,60.9077,61.2081,60.882,60.985,273518.0
2022-05-16 12:10:00,71.06,71.09,70.58,70.67,189819.0,60.9935,61.0193,60.5815,60.6588,189819.0
2022-05-16 12:20:00,70.66,70.93,70.62,70.89,114458.0,60.6502,60.882,60.6159,60.8476,114458.0
2022-05-16 12:30:00,70.89,71.23,70.74,70.94,414476.0,60.8476,61.1395,60.7189,60.8905,414476.0
2022-05-16 12:40:00,70.95,71.22,70.81,71.22,141634.0,60.8991,61.1309,60.779,61.1309,141634.0
2022-05-16 12:50:00,71.2,71.24,71.03,71.22,111163.0,61.1137,61.148,60.9678,61.1309,111163.0
2022-05-16 13:00:00,71.21,71.45,71.14,71.3,206447.0,61.1223,61.3283,61.0622,61.1995,206447.0
2022-05-16 13:10:00,71.29,71.54,71.05,71.11,222263.0,61.191,61.4055,60.985,61.0365,222263.0
2022-05-16 13:20:00,71.14,71.62,71.09,71.58,195643.0,61.0622,61.4742,61.0193,61.4399,195643.0
2022-05-16 13:30:00,71.55,71.56,71.28,71.38,119407.0,61.4141,61.4227,61.1824,61.2682,119407.0
2022-05-16 13:40:00,71.38,71.53,71.13,71.22,145907.0,61.2682,61.397,61.0536,61.1309,145907.0
2022-05-16 13:50:00,71.23,71.35,71.15,71.22,100670.0,61.1395,61.2425,61.0708,61.1309,100670.0
2022-05-16 14:00:00,71.2,71.43,71.04,71.37,166110.0,61.1137,61.3111,60.9764,61.2596,166110.0
2022-05-16 14:10:00,71.36,71.54,71.28,71.47,163394.0,61.251,61.4055,61.1824,61.3455,163394.0
2022-05-16 14:20:00,71.46,71.55,71.39,71.46,141550.0,61.3369,61.4141,61.2768,61.3369,141550.0
2022-05-16 14:30:00,71.44,71.46,71.18,71.22,153170.0,61.3197,61.3369,61.0965,61.1309,153170.0
2022-05-16 14:40:00,71.23,71.36,70.94,71.03,181840.0,61.1395,61.251,60.8905,60.9678,181840.0
2022-05-16 14:50:00,71.02,71.31,71.0,71.24,162900.0,60.9592,61.2081,60.942,61.148,162900.0
2022-05-16 15:00:00,71.24,71.46,71.12,71.2,191392.0,61.148,61.3369,61.045,61.1137,191392.0
2022-05-16 15:10:00,71.18,71.26,71.02,71.09,157934.0,61.0965,61.1652,60.9592,61.0193,157934.0
2022-05-16 15:20:00,71.08,71.12,70.72,71.04,198368.0,61.0107,61.045,60.7017,60.9764,198368.0
2022-05-16 15:30:00,71.02,71.16,70.87,71.16,198212.0,60.9592,61.0794,60.8305,61.0794,198212.0
2022-05-16 15:40:00,71.15,71.25,70.82,70.85,238815.0,61.0708,61.1566,60.7875,60.8133,238815.0
2022-05-16 15:50:00,70.85,71.14,70.8,70.98,575759.0,60.8133,61.0622,60.7704,60.9249,575759.0
2022-05-17 09:30:00,72.5,72.75,71.79,72.47,845537.0,62.2295,62.4441,61.6201,62.2038,845537.0
2022-05-17 09:40:00,72.57,72.83,71.56,71.59,384839.0,62.2896,62.5128,61.4227,61.4485,384839.0
2022-05-17 09:50:00,71.55,72.55,71.51,72.4,229800.0,61.4141,62.2725,61.3798,62.1437,229800.0
2022-05-17 10:00:00,72.4,72.57,71.97,72.01,257973.0,62.1437,62.2896,61.7746,61.809,257973.0
2022-05-17 10:10:00,72.04,72.5,71.81,72.5,254393.0,61.8347,62.2295,61.6373,62.2295,254393.0
2022-05-17 10:20:00,72.5,72.55,71.91,71.98,212974.0,62.2295,62.2725,61.7231,61.7832,212974.0
2022-05-17 10:30:00,71.99,72.33,71.93,72.16,166730.0,61.7918,62.0836,61.7403,61.9377,166730.0
2022-05-17 10:40:00,72.14,72.17,71.87,72.09,141849.0,61.9205,61.9463,61.6888,61.8776,141849.0
2022-05-17 10:50:00,72.09,72.47,71.97,72.41,154754.0,61.8776,62.2038,61.7746,62.1523,154754.0
2022-05-17 11:00:00,72.42,72.67,72.33,72.63,173257.0,62.1609,62.3755,62.0836,62.3411,173257.0
2022-05-17 11:10:00,72.64,72.75,72.37,72.54,253557.0,62.3497,62.4441,62.118,62.2639,253557.0
2022-05-17 11:20:00,72.52,72.71,72.35,72.6,236599.0,62.2467,62.4098,62.1008,62.3154,236599.0
2022-05-17 11:30:00,72.6,72.7,72.15,72.22,188481.0,62.3154,62.4012,61.9291,61.9892,188481.0
2022-05-17 11:40:00,72.21,72.28,71.83,71.97,218022.0,61.9806,62.0407,61.6545,61.7746,218022.0
2022-05-17 11:50:00,71.96,72.28,71.94,72.18,182468.0,61.766,62.0407,61.7489,61.9549,182468.0
2022-05-17 12:00:00,72.19,72.47,72.08,72.15,98212.0,61.9635,62.2038,61.869,61.9291,98212.0
2022-05-17 12:10:00,72.08,72.48,71.98,72.36,170276.0,61.869,62.2124,61.7832,62.1094,170276.0
2022-05-17 12:20:00,72.36,72.52,72.22,72.26,93278.0,62.1094,62.2467,61.9892,62.0235,93278.0
2022-05-17 12:30:00,72.29,72.35,72.2,72.31,92571.0,62.0493,62.1008,61.972,62.0665,92571.0
2022-05-17 12:40:00,72.31,72.68,72.28,72.51,191946.0,62.0665,62.384,62.0407,62.2381,191946.0
2022-05-17 12:50:00,72.5,72.53,72.31,72.43,103047.0,62.2295,62.2553,62.0665,62.1695,103047.0
2022-05-17 13:00:00,72.44,72.57,72.27,72.39,111756.0,62.178,62.2896,62.0321,62.1351,111756.0
2022-05-17 13:10:00,72.4,72.59,72.39,72.5,81711.0,62.1437,62.3068,62.1351,62.2295,81711.0
2022-05-17 13:20:00,72.5,72.51,72.19,72.25,125423.0,62.2295,62.2381,61.9635,62.015,125423.0
2022-05-17 13:30:00,72.26,72.56,72.25,72.53,113085.0,62.0235,62.281,62.015,62.2553,113085.0
2022-05-17 13:40:00,72.53,72.73,72.45,72.73,148288.0,62.2553,62.427,62.1866,62.427,148288.0
2022-05-17 13:50:00,72.73,72.79,72.39,72.41,71407.0,62.427,62.4785,62.1351,62.1523,71407.0
2022-05-17 14:00:00,72.44,72.67,72.27,72.66,110716.0,62.178,62.3755,62.0321,62.3669,110716.0
2022-05-17 14:10:00,72.63,72.66,72.03,72.11,247905.0,62.3411,62.3669,61.8261,61.8948,247905.0
2022-05-17 14:20:00,72.1,72.1,71.72,71.86,242675.0,61.8862,61.8862,61.56,61.6802,242675.0
2022-05-17 14:30:00,71.86,72.04,71.54,71.84,131963.0,61.6802,61.8347,61.4055,61.663,131963.0
2022-05-17 14:40:00,71.86,72.46,71.79,72.39,207278.0,61.6802,62.1952,61.6201,62.1351,207278.0
2022-05-17 14:50:00,72.37,72.42,72.07,72.21,99635.0,62.118,62.1609,61.8605,61.9806,99635.0
2022-05-17 15:00:00,72.25,72.74,72.2,72.71,207849.0,62.015,62.4355,61.972,62.4098,207849.0
2022-05-17 15:10:00,72.71,72.73,72.44,72.5,123446.0,62.4098,62.427,62.178,62.2295,123446.0
2022-05-17 15:20:00,72.51,72.69,72.46,72.52,100428.0,62.2381,62.3926,62.1952,62.2467,100428.0
2022-05-17 15:30:00,72.52,72.6,72.3,72.4,292770.0,62.2467,62.3154,62.0579,62.1437,292770.0
2022-05-17 15:40:00,72.41,72.49,72.17,72.21,343308.0,62.1523,62.221,61.9463,61.9806,343308.0
2022-05-17 15:50:00,72.22,72.61,72.21,72.58,516713.0,61.9892,62.324,61.9806,62.2982,516713.0
2022-05-18 09:30:00,73.0,73.18,71.91,71.99,603109.0,62.6587,62.8132,61.7231,61.7918,603109.0
2022-05-18 09:40:00,71.95,72.72,71.85,72.44,270530.0,61.7575,62.4184,61.6716,62.178,270530.0
2022-05-18 09:50:00,72.45,72.5,72.01,72.17,135775.0,62.1866,62.2295,61.809,61.9463,135775.0
2022-05-18 10:00:00,72.15,72.63,72.13,72.23,182207.0,61.9291,62.3411,61.912,61.9978,182207.0
2022-05-18 10:10:00,72.21,72.53,72.11,72.38,125267.0,61.9806,62.2553,61.8948,62.1265,125267.0
2022-05-18 10:20:00,72.36,72.55,71.85,71.96,260914.0,62.1094,62.2725,61.6716,61.766,260914.0
2022-05-18 10:30:00,71.97,72.2,71.65,71.86,209749.0,61.7746,61.972,61.5,61.6802,209749.0
2022-05-18 10:40:00,71.88,72.07,71.69,71.87,144150.0,61.6974,61.8605,61.5343,61.6888,144150.0
2022-05-18 10:50:00,71.9,71.93,71.6,71.87,282045.0,61.7145,61.7403,61.457,61.6888,282045.0
2022-05-18 11:00:00,71.89,71.9,71.29,71.32,214981.0,61.706,61.7145,61.191,61.2167,214981.0
2022-05-18 11:10:00,71.33,71.35,70.45,70.46,325116.0,61.2253,61.2425,60.4699,60.4785,325116.0
2022-05-18 11:20:00,70.45,70.56,70.19,70.31,365738.0,60.4699,60.5644,60.2468,60.3498,365738.0
2022-05-18 11:30:00,70.3,70.88,70.19,70.77,214244.0,60.3412,60.839,60.2468,60.7446,214244.0
2022-05-18 11:40:00,70.77,70.93,70.11,70.24,345322.0,60.7446,60.882,60.1781,60.2897,345322.0
2022-05-18 11:50:00,70.22,70.46,70.05,70.38,241567.0,60.2725,60.4785,60.1266,60.4099,241567.0
2022-05-18 12:00:00,70.36,70.4,69.83,69.92,333189.0,60.3927,60.427,59.9378,60.015,333189.0
2022-05-18 12:10:00,69.95,70.54,69.81,70.27,468378.0,60.0408,60.5472,59.9206,60.3154,468378.0
2022-05-18 12:20:00,70.29,70.3,69.66,69.76,216105.0,60.3326,60.3412,59.7919,59.8777,216105.0
2022-05-18 12:30:00,69.75,70.08,69.67,69.91,118689.0,59.8691,60.1524,59.8004,60.0064,118689.0
2022-05-18 12:40:00,69.89,70.09,69.74,70.07,598376.0,59.9893,60.1609,59.8605,60.1438,598376.0
2022-05-18 12:50:00,70.1,70.44,70.08,70.26,117110.0,60.1695,60.4614,60.1524,60.3069,117110.0
2022-05-18 13:00:00,70.25,70.31,69.63,69.65,255254.0,60.2983,60.3498,59.7661,59.7833,255254.0
2022-05-18 13:10:00,69.65,69.69,68.92,69.0,352890.0,59.7833,59.8176,59.1567,59.2254,352890.0
2022-05-18 13:20:00,69.01,69.43,69.01,69.42,137449.0,59.2339,59.5944,59.2339,59.5859,137449.0
2022-05-18 13:30:00,69.41,69.74,69.38,69.5,110973.0,59.5773,59.8605,59.5515,59.6545,110973.0
2022-05-18 13:40:00,69.51,69.51,68.95,69.05,228517.0,59.6631,59.6631,59.1824,59.2683,228517.0
2022-05-18 13:50:00,69.04,69.25,69.01,69.14,125338.0,59.2597,59.4399,59.2339,59.3455,125338.0
2022-05-18 14:00:00,69.15,69.27,68.95,69.04,176381.0,59.3541,59.4571,59.1824,59.2597,176381.0
2022-05-18 14:10:00,69.07,69.3,68.86,69.2,172869.0,59.2854,59.4829,59.1052,59.397,172869.0
2022-05-18 14:20:00,69.2,69.62,69.17,69.56,210463.0,59.397,59.7575,59.3713,59.706,210463.0
2022-05-18 14:30:00,69.54,69.68,68.96,69.04,311586.0,59.6889,59.809,59.191,59.2597,311586.0
2022-05-18 14:40:00,69.04,69.21,68.81,69.18,210021.0,59.2597,59.4056,59.0623,59.3799,210021.0
2022-05-18 14:50:00,69.18,69.33,68.97,69.04,139917.0,59.3799,59.5086,59.1996,59.2597,139917.0
2022-05-18 15:00:00,69.05,69.4,69.01,69.29,155663.0,59.2683,59.5687,59.2339,59.4743,155663.0
2022-05-18 15:10:00,69.27,69.51,69.19,69.27,188981.0,59.4571,59.6631,59.3884,59.4571,188981.0
2022-05-18 15:20:00,69.27,69.47,68.9,68.92,220292.0,59.4571,59.6288,59.1395,59.1567,220292.0
2022-05-18 15:30:00,68.92,69.79,68.8,69.65,305177.0,59.1567,59.9034,59.0537,59.7833,305177.0
2022-05-18 15:40:00,69.65,69.78,69.49,69.62,327126.0,59.7833,59.8949,59.6459,59.7575,327126.0
2022-05-18 15:50:00,69.61,70.09,69.6,69.94,931282.0,59.7489,60.1609,59.7404,60.0322,931282.0
2022-05-19 09:30:00,67.82,69.96,67.5,69.86,881253.0,58.2125,60.0494,57.9379,59.9635,881253.0
2022-05-19 09:40:00,69.84,70.1,68.53,68.61,370823.0,59.9464,60.1695,58.8219,58.8906,370823.0
2022-05-19 09:50:00,68.58,69.44,68.12,68.85,539052.0,58.8649,59.603,58.47,59.0966,539052.0
2022-05-19 10:00:00,68.89,69.4,68.64,68.8,296839.0,59.1309,59.5687,58.9164,59.0537,296839.0
2022-05-19 10:10:00,68.75,69.63,68.67,69.5,167267.0,59.0108,59.7661,58.9421,59.6545,167267.0
2022-05-19 10:20:00,69.45,69.73,68.75,68.78,138149.0,59.6116,59.8519,59.0108,59.0365,138149.0
2022-05-19 10:30:00,68.75,69.1,68.34,68.61,191188.0,59.0108,59.3112,58.6589,58.8906,191188.0
2022-05-19 10:40:00,68.64,68.75,68.12,68.25,138401.0,58.9164,59.0108,58.47,58.5816,138401.0
2022-05-19 10:50:00,68.3,69.0,68.15,68.44,103930.0,58.6245,59.2254,58.4958,58.7447,103930.0
2022-05-19 11:00:00,68.46,69.07,68.42,69.0,120288.0,58.7619,59.2854,58.7275,59.2254,120288.0
2022-05-19 11:10:00,69.0,69.46,69.0,69.38,87434.0,59.2254,59.6202,59.2254,59.5515,87434.0
2022-05-19 11:20:00,69.37,69.64,69.23,69.51,113116.0,59.5429,59.7747,59.4228,59.6631,113116.0
2022-05-19 11:30:00,69.55,70.22,69.55,70.03,213572.0,59.6974,60.2725,59.6974,60.1094,213572.0
2022-05-19 11:40:00,70.02,70.57,70.02,70.48,147441.0,60.1009,60.5729,60.1009,60.4957,147441.0
2022-05-19 11:50:00,70.49,70.54,70.09,70.4,132130.0,60.5043,60.5472,60.1609,60.427,132130.0
2022-05-19 12:00:00,70.39,70.47,70.19,70.42,94411.0,60.4184,60.4871,60.2468,60.4442,94411.0
2022-05-19 12:10:00,70.42,70.7,70.4,70.46,189331.0,60.4442,60.6845,60.427,60.4785,189331.0
2022-05-19 12:20:00,70.51,70.52,70.08,70.45,109791.0,60.5214,60.53,60.1524,60.4699,109791.0
2022-05-19 12:30:00,70.45,70.53,69.8,69.87,89307.0,60.4699,60.5386,59.912,59.9721,89307.0
2022-05-19 12:40:00,69.89,69.92,69.62,69.8,101922.0,59.9893,60.015,59.7575,59.912,101922.0
2022-05-19 12:50:00,69.81,70.15,69.76,70.08,79745.0,59.9206,60.2124,59.8777,60.1524,79745.0
2022-05-19 13:00:00,70.08,70.39,70.02,70.32,92061.0,60.1524,60.4184,60.1009,60.3584,92061.0
2022-05-19 13:10:00,70.33,70.33,69.69,70.17,130005.0,60.3669,60.3669,59.8176,60.2296,130005.0
2022-05-19 13:20:00,70.15,70.5,70.01,70.27,117533.0,60.2124,60.5129,60.0923,60.3154,117533.0
2022-05-19 13:30:00,70.27,70.53,70.13,70.41,128714.0,60.3154,60.5386,60.1953,60.4356,128714.0
2022-05-19 13:40:00,70.41,70.41,69.63,69.63,126910.0,60.4356,60.4356,59.7661,59.7661,126910.0
2022-05-19 13:50:00,69.67,70.85,69.66,70.65,142107.0,59.8004,60.8133,59.7919,60.6416,142107.0
2022-05-19 14:00:00,70.68,70.81,70.49,70.74,96224.0,60.6674,60.779,60.5043,60.7189,96224.0
2022-05-19 14:10:00,70.78,70.9,70.46,70.58,104645.0,60.7532,60.8562,60.4785,60.5815,104645.0
2022-05-19 14:20:00,70.58,70.84,70.44,70.65,138918.0,60.5815,60.8047,60.4614,60.6416,138918.0
2022-05-19 14:30:00,70.64,70.89,70.45,70.67,143306.0,60.633,60.8476,60.4699,60.6588,143306.0
2022-05-19 14:40:00,70.65,71.09,70.51,71.09,194255.0,60.6416,61.0193,60.5214,61.0193,194255.0
2022-05-19 14:50:00,71.09,71.17,70.89,71.12,175263.0,61.0193,61.088,60.8476,61.045,175263.0
2022-05-19 15:00:00,71.13,71.37,71.08,71.08,293573.0,61.0536,61.2596,61.0107,61.0107,293573.0
2022-05-19 15:10:00,71.08,71.18,70.62,70.73,106199.0,61.0107,61.0965,60.6159,60.7103,106199.0
2022-05-19 15:20:00,70.72,70.77,70.07,70.14,146800.0,60.7017,60.7446,60.1438,60.2039,146800.0
2022-05-19 15:30:00,70.13,70.26,69.7,69.84,175997.0,60.1953,60.3069,59.8262,59.9464,175997.0
2022-05-19 15:40:00,69.85,70.48,69.85,70.15,303219.0,59.9549,60.4957,59.9549,60.2124,303219.0
2022-05-19 15:50:00,70.12,70.18,69.45,69.52,737845.0,60.1867,60.2382,59.6116,59.6717,737845.0
2022-05-20 09:30:00,70.51,71.6,70.37,71.6,541921.0,60.5214,61.457,60.4013,61.457,541921.0
2022-05-20 09:40:00,71.54,71.73,71.12,71.35,262371.0,61.4055,61.5686,61.045,61.2425,262371.0
2022-05-20 09:50:00,71.33,72.2,71.31,72.16,395697.0,61.2253,61.972,61.2081,61.9377,395697.0
2022-05-20 10:00:00,72.2,72.27,71.47,71.49,338946.0,61.972,62.0321,61.3455,61.3626,338946.0
2022-05-20 10:10:00,71.51,71.84,71.33,71.53,207804.0,61.3798,61.663,61.2253,61.397,207804.0
2022-05-20 10:20:00,71.54,71.71,71.07,71.56,230077.0,61.4055,61.5515,61.0021,61.4227,230077.0
2022-05-20 10:30:00,71.54,71.83,71.1,71.28,518973.0,61.4055,61.6545,61.0279,61.1824,518973.0
2022-05-20 10:40:00,71.29,71.34,70.68,70.83,384091.0,61.191,61.2339,60.6674,60.7961,384091.0
2022-05-20 10:50:00,70.84,70.9,70.13,70.14,286825.0,60.8047,60.8562,60.1953,60.2039,286825.0
2022-05-20 11:00:00,70.14,70.3,69.82,69.9,309749.0,60.2039,60.3412,59.9292,59.9979,309749.0
2022-05-20 11:10:00,69.88,69.92,69.44,69.61,262765.0,59.9807,60.015,59.603,59.7489,262765.0
2022-05-20 11:20:00,69.63,69.9,69.42,69.57,202964.0,59.7661,59.9979,59.5859,59.7146,202964.0
2022-05-20 11:30:00,69.57,70.1,69.55,69.81,130603.0,59.7146,60.1695,59.6974,59.9206,130603.0
2022-05-20 11:40:00,69.82,70.18,69.79,70.09,144867.0,59.9292,60.2382,59.9034,60.1609,144867.0
2022-05-20 11:50:00,70.1,70.42,70.0,70.13,156610.0,60.1695,60.4442,60.0837,60.1953,156610.0
2022-05-20 12:00:00,70.12,70.16,69.55,69.56,140985.0,60.1867,60.221,59.6974,59.706,140985.0
2022-05-20 12:10:00,69.57,70.01,69.41,69.66,140135.0,59.7146,60.0923,59.5773,59.7919,140135.0
2022-05-20 12:20:00,69.66,69.89,69.61,69.83,127367.0,59.7919,59.9893,59.7489,59.9378,127367.0
2022-05-20 12:30:00,69.81,69.89,69.23,69.26,149009.0,59.9206,59.9893,59.4228,59.4485,149009.0
2022-05-20 12:40:00,69.29,69.41,68.85,69.41,216186.0,59.4743,59.5773,59.0966,59.5773,216186.0
2022-05-20 12:50:00,69.42,69.47,69.08,69.31,152543.0,59.5859,59.6288,59.294,59.4914,152543.0
2022-05-20 13:00:00,69.29,69.3,68.87,68.9,114563.0,59.4743,59.4829,59.1138,59.1395,114563.0
2022-05-20 13:10:00,68.9,69.04,68.52,68.54,149442.0,59.1395,59.2597,58.8134,58.8305,149442.0
2022-05-20 13:20:00,68.55,68.71,68.15,68.15,168687.0,58.8391,58.9764,58.4958,58.4958,168687.0
2022-05-20 13:30:00,68.17,69.01,68.13,68.88,251325.0,58.5129,59.2339,58.4786,59.1224,251325.0
2022-05-20 13:40:00,68.86,69.2,68.66,68.84,144016.0,59.1052,59.397,58.9335,59.088,144016.0
2022-05-20 13:50:00,68.81,69.06,68.63,68.86,169546.0,59.0623,59.2769,58.9078,59.1052,169546.0
2022-05-20 14:00:00,68.86,68.92,68.43,68.64,162387.0,59.1052,59.1567,58.7361,58.9164,162387.0
2022-05-20 14:10:00,68.65,68.81,68.34,68.55,123027.0,58.9249,59.0623,58.6589,58.8391,123027.0
2022-05-20 14:20:00,68.54,68.59,68.31,68.46,92262.0,58.8305,58.8734,58.6331,58.7619,92262.0
2022-05-20 14:30:00,68.43,68.63,68.3,68.56,111841.0,58.7361,58.9078,58.6245,58.8477,111841.0
2022-05-20 14:40:00,68.53,69.11,68.5,69.07,131671.0,58.8219,59.3198,58.7962,59.2854,131671.0
2022-05-20 14:50:00,69.07,69.41,68.99,68.99,111123.0,59.2854,59.5773,59.2168,59.2168,111123.0
2022-05-20 15:00:00,68.98,69.14,68.8,68.86,95545.0,59.2082,59.3455,59.0537,59.1052,95545.0
2022-05-20 15:10:00,68.88,69.24,68.81,69.16,109997.0,59.1224,59.4314,59.0623,59.3627,109997.0
2022-05-20 15:20:00,69.18,69.62,69.1,69.62,136845.0,59.3799,59.7575,59.3112,59.7575,136845.0
2022-05-20 15:30:00,69.61,69.98,69.31,69.86,254073.0,59.7489,60.0665,59.4914,59.9635,254073.0
2022-05-20 15:40:00,69.87,70.06,69.8,70.02,448937.0,59.9721,60.1352,59.912,60.1009,448937.0
2022-05-20 15:50:00,70.02,70.24,69.73,69.93,834591.0,60.1009,60.2897,59.8519,60.0236,834591.0
2022-05-23 09:30:00,70.85,70.91,70.01,70.22,575268.0,60.8133,60.8648,60.0923,60.2725,575268.0
2022-05-23 09:40:00,70.16,71.18,69.97,70.93,244580.0,60.221,61.0965,60.0579,60.882,244580.0
2022-05-23 09:50:00,70.97,71.35,70.7,70.72,266600.0,60.9163,61.2425,60.6845,60.7017,266600.0
2022-05-23 10:00:00,70.74,71.11,70.5,71.08,194456.0,60.7189,61.0365,60.5129,61.0107,194456.0
2022-05-23 10:10:00,71.11,71.36,70.92,71.2,236554.0,61.0365,61.251,60.8734,61.1137,236554.0
2022-05-23 10:20:00,71.2,71.34,70.82,71.24,178106.0,61.1137,61.2339,60.7875,61.148,178106.0
2022-05-23 10:30:00,71.24,71.32,71.0,71.13,225690.0,61.148,61.2167,60.942,61.0536,225690.0
2022-05-23 10:40:00,71.13,71.22,70.87,70.93,194540.0,61.0536,61.1309,60.8305,60.882,194540.0
2022-05-23 10:50:00,70.88,71.07,70.69,70.97,150406.0,60.839,61.0021,60.676,60.9163,150406.0
2022-05-23 11:00:00,70.98,71.11,70.71,70.98,147984.0,60.9249,61.0365,60.6931,60.9249,147984.0
2022-05-23 11:10:00,70.99,71.12,70.79,70.89,166128.0,60.9335,61.045,60.7618,60.8476,166128.0
2022-05-23 11:20:00,70.85,71.04,70.85,70.99,151363.0,60.8133,60.9764,60.8133,60.9335,151363.0
2022-05-23 11:30:00,70.98,71.26,70.92,71.21,158685.0,60.9249,61.1652,60.8734,61.1223,158685.0
2022-05-23 11:40:00,71.2,71.2,70.65,70.79,112684.0,61.1137,61.1137,60.6416,60.7618,112684.0
2022-05-23 11:50:00,70.8,70.93,70.73,70.78,60276.0,60.7704,60.882,60.7103,60.7532,60276.0
2022-05-23 12:00:00,70.8,71.17,70.76,71.01,103956.0,60.7704,61.088,60.736,60.9506,103956.0
2022-05-23 12:10:00,70.99,71.02,70.82,70.95,75684.0,60.9335,60.9592,60.7875,60.8991,75684.0
2022-05-23 12:20:00,70.95,71.14,70.76,70.83,85484.0,60.8991,61.0622,60.736,60.7961,85484.0
2022-05-23 12:30:00,70.84,70.87,70.69,70.86,90539.0,60.8047,60.8305,60.676,60.8219,90539.0
2022-05-23 12:40:00,70.84,70.89,70.53,70.59,149751.0,60.8047,60.8476,60.5386,60.5901,149751.0
2022-05-23 12:50:00,70.62,70.64,70.21,70.38,299734.0,60.6159,60.633,60.2639,60.4099,299734.0
2022-05-23 13:00:00,70.36,70.41,70.12,70.31,121758.0,60.3927,60.4356,60.1867,60.3498,121758.0
2022-05-23 13:10:00,70.32,70.41,69.92,70.03,158498.0,60.3584,60.4356,60.015,60.1094,158498.0
2022-05-23 13:20:00,70.02,70.33,69.84,70.31,101370.0,60.1009,60.3669,59.9464,60.3498,101370.0
2022-05-23 13:30:00,70.3,70.82,70.25,70.67,113068.0,60.3412,60.7875,60.2983,60.6588,113068.0
2022-05-23 13:40:00,70.68,70.83,70.63,70.76,124076.0,60.6674,60.7961,60.6245,60.736,124076.0
2022-05-23 13:50:00,70.75,71.03,70.68,71.01,117451.0,60.7275,60.9678,60.6674,60.9506,117451.0
2022-05-23 14:00:00,71.02,71.13,70.9,71.1,141305.0,60.9592,61.0536,60.8562,61.0279,141305.0
2022-05-23 14:10:00,71.1,71.33,71.06,71.31,179089.0,61.0279,61.2253,60.9935,61.2081,179089.0
2022-05-23 14:20:00,71.3,71.44,71.22,71.28,136054.0,61.1995,61.3197,61.1309,61.1824,136054.0
2022-05-23 14:30:00,71.29,71.35,71.17,71.29,101722.0,61.191,61.2425,61.088,61.191,101722.0
2022-05-23 14:40:00,71.3,71.56,71.26,71.33,156484.0,61.1995,61.4227,61.1652,61.2253,156484.0
2022-05-23 14:50:00,71.3,71.49,71.14,71.2,103152.0,61.1995,61.3626,61.0622,61.1137,103152.0
2022-05-23 15:00:00,71.22,71.41,71.21,71.35,124557.0,61.1309,61.294,61.1223,61.2425,124557.0
2022-05-23 15:10:00,71.36,71.37,70.9,71.0,200023.0,61.251,61.2596,60.8562,60.942,200023.0
2022-05-23 15:20:00,71.0,71.05,70.86,71.01,106178.0,60.942,60.985,60.8219,60.9506,106178.0
2022-05-23 15:30:00,71.0,71.37,70.98,71.09,195929.0,60.942,61.2596,60.9249,61.0193,195929.0
2022-05-23 15:40:00,71.09,71.15,70.72,70.76,207811.0,61.0193,61.0708,60.7017,60.736,207811.0
2022-05-23 15:50:00,70.8,71.1,70.76,71.06,425616.0,60.7704,61.0279,60.736,60.9935,425616.0
2022-05-24 09:30:00,70.33,70.68,69.85,70.3,370525.0,60.3669,60.6674,59.9549,60.3412,370525.0
2022-05-24 09:40:00,70.3,71.32,70.28,70.75,225003.0,60.3412,61.2167,60.324,60.7275,225003.0
2022-05-24 09:50:00,70.79,71.2,70.64,70.92,144978.0,60.7618,61.1137,60.633,60.8734,144978.0
2022-05-24 10:00:00,70.91,71.02,70.31,70.41,174089.0,60.8648,60.9592,60.3498,60.4356,174089.0
2022-05-24 10:10:00,70.4,70.42,69.76,70.01,193448.0,60.427,60.4442,59.8777,60.0923,193448.0
2022-05-24 10:20:00,69.99,70.33,69.91,70.27,134830.0,60.0751,60.3669,60.0064,60.3154,134830.0
2022-05-24 10:30:00,70.21,70.33,69.82,69.98,195328.0,60.2639,60.3669,59.9292,60.0665,195328.0
2022-05-24 10:40:00,69.97,69.97,69.15,69.25,195181.0,60.0579,60.0579,59.3541,59.4399,195181.0
2022-05-24 10:50:00,69.25,69.71,69.06,69.62,146122.0,59.4399,59.8348,59.2769,59.7575,146122.0
2022-05-24 11:00:00,69.55,69.86,69.55,69.71,95362.0,59.6974,59.9635,59.6974,59.8348,95362.0
2022-05-24 11:10:00,69.71,69.75,69.21,69.28,101802.0,59.8348,59.8691,59.4056,59.4657,101802.0
2022-05-24 11:20:00,69.26,69.48,69.11,69.29,75221.0,59.4485,59.6374,59.3198,59.4743,75221.0
2022-05-24 11:30:00,69.3,69.36,69.05,69.31,108128.0,59.4829,59.5344,59.2683,59.4914,108128.0
2022-05-24 11:40:00,69.3,70.19,69.3,70.15,163853.0,59.4829,60.2468,59.4829,60.2124,163853.0
2022-05-24 11:50:00,70.16,70.2,69.68,69.8,100398.0,60.221,60.2554,59.809,59.912,100398.0
2022-05-24 12:00:00,69.73,69.88,69.58,69.85,73772.0,59.8519,59.9807,59.7232,59.9549,73772.0
2022-05-24 12:10:00,69.85,70.13,69.76,69.84,154801.0,59.9549,60.1953,59.8777,59.9464,154801.0
2022-05-24 12:20:00,69.86,69.9,69.72,69.79,90475.0,59.9635,59.9979,59.8434,59.9034,90475.0
2022-05-24 12:30:00,69.8,69.94,69.48,69.56,97297.0,59.912,60.0322,59.6374,59.706,97297.0
2022-05-24 12:40:00,69.58,69.6,69.41,69.56,82942.0,59.7232,59.7404,59.5773,59.706,82942.0
2022-05-24 12:50:00,69.54,70.02,69.5,69.88,98482.0,59.6889,60.1009,59.6545,59.9807,98482.0
2022-05-24 13:00:00,69.86,69.93,69.7,69.82,58165.0,59.9635,60.0236,59.8262,59.9292,58165.0
2022-05-24 13:10:00,69.8,69.9,69.65,69.8,47056.0,59.912,59.9979,59.7833,59.912,47056.0
2022-05-24 13:20:00,69.8,69.89,69.61,69.87,91180.0,59.912,59.9893,59.7489,59.9721,91180.0
2022-05-24 13:30:00,69.83,70.02,69.67,69.92,93896.0,59.9378,60.1009,59.8004,60.015,93896.0
2022-05-24 13:40:00,69.92,70.04,69.77,69.94,87355.0,60.015,60.118,59.8863,60.0322,87355.0
2022-05-24 13:50:00,69.95,70.24,69.82,70.12,105306.0,60.0408,60.2897,59.9292,60.1867,105306.0
2022-05-24 14:00:00,70.12,70.38,69.96,70.25,118844.0,60.1867,60.4099,60.0494,60.2983,118844.0
2022-05-24 14:10:00,70.24,70.47,70.21,70.32,133980.0,60.2897,60.4871,60.2639,60.3584,133980.0
2022-05-24 14:20:00,70.23,70.35,70.03,70.21,231517.0,60.2811,60.3841,60.1094,60.2639,231517.0
2022-05-24 14:30:00,70.2,70.43,70.2,70.38,153077.0,60.2554,60.4528,60.2554,60.4099,153077.0
2022-05-24 14:40:00,70.39,70.42,69.78,69.86,81887.0,60.4184,60.4442,59.8949,59.9635,81887.0
2022-05-24 14:50:00,69.83,69.96,69.68,69.93,88295.0,59.9378,60.0494,59.809,60.0236,88295.0
2022-05-24 15:00:00,69.93,70.39,69.92,70.14,185418.0,60.0236,60.4184,60.015,60.2039,185418.0
2022-05-24 15:10:00,70.13,70.35,70.08,70.14,112070.0,60.1953,60.3841,60.1524,60.2039,112070.0
2022-05-24 15:20:00,70.15,70.39,70.0,70.38,134482.0,60.2124,60.4184,60.0837,60.4099,134482.0
2022-05-24 15:30:00,70.37,70.75,70.3,70.69,287059.0,60.4013,60.7275,60.3412,60.676,287059.0
2022-05-24 15:40:00,70.7,70.79,70.48,70.59,282534.0,60.6845,60.7618,60.4957,60.5901,282534.0
2022-05-24 15:50:00,70.6,70.7,70.2,70.43,647952.0,60.5987,60.6845,60.2554,60.4528,647952.0
2022-05-25 09:30:00,70.22,70.97,70.0,70.61,521843.0,60.2725,60.9163,60.0837,60.6073,521843.0
2022-05-25 09:40:00,70.8,71.33,70.6,70.84,261891.0,60.7704,61.2253,60.5987,60.8047,261891.0
2022-05-25 09:50:00,70.84,71.5,70.84,71.4,347458.0,60.8047,61.3712,60.8047,61.2854,347458.0
2022-05-25 10:00:00,71.38,71.42,70.64,71.12,235091.0,61.2682,61.3025,60.633,61.045,235091.0
2022-05-25 10:10:00,71.14,71.27,70.8,71.19,223722.0,61.0622,61.1738,60.7704,61.1051,223722.0
2022-05-25 10:20:00,71.2,71.35,71.06,71.15,181870.0,61.1137,61.2425,60.9935,61.0708,181870.0
2022-05-25 10:30:00,71.11,71.19,70.97,70.98,126690.0,61.0365,61.1051,60.9163,60.9249,126690.0
2022-05-25 10:40:00,70.98,71.0,70.42,70.61,160214.0,60.9249,60.942,60.4442,60.6073,160214.0
2022-05-25 10:50:00,70.6,70.84,70.5,70.68,136049.0,60.5987,60.8047,60.5129,60.6674,136049.0
2022-05-25 11:00:00,70.7,70.88,70.58,70.65,122877.0,60.6845,60.839,60.5815,60.6416,122877.0
2022-05-25 11:10:00,70.62,70.73,70.45,70.68,105961.0,60.6159,60.7103,60.4699,60.6674,105961.0
2022-05-25 11:20:00,70.75,70.75,70.48,70.7,94175.0,60.7275,60.7275,60.4957,60.6845,94175.0
2022-05-25 11:30:00,70.7,70.87,70.21,70.36,294073.0,60.6845,60.8305,60.2639,60.3927,294073.0
2022-05-25 11:40:00,70.32,70.84,70.24,70.73,147948.0,60.3584,60.8047,60.2897,60.7103,147948.0
2022-05-25 11:50:00,70.71,70.79,70.55,70.72,70555.0,60.6931,60.7618,60.5558,60.7017,70555.0
2022-05-25 12:00:00,70.72,70.97,70.67,70.84,135086.0,60.7017,60.9163,60.6588,60.8047,135086.0
2022-05-25 12:10:00,70.8,71.16,70.79,70.97,116759.0,60.7704,61.0794,60.7618,60.9163,116759.0
2022-05-25 12:20:00,70.97,70.98,70.76,70.89,90798.0,60.9163,60.9249,60.736,60.8476,90798.0
2022-05-25 12:30:00,70.91,71.09,70.81,71.04,92289.0,60.8648,61.0193,60.779,60.9764,92289.0
2022-05-25 12:40:00,71.06,71.38,71.02,71.28,100500.0,60.9935,61.2682,60.9592,61.1824,100500.0
2022-05-25 12:50:00,71.26,71.43,71.23,71.41,92238.0,61.1652,61.3111,61.1395,61.294,92238.0
2022-05-25 13:00:00,71.4,71.48,71.14,71.26,115407.0,61.2854,61.354,61.0622,61.1652,115407.0
2022-05-25 13:10:00,71.28,71.35,71.02,71.3,70673.0,61.1824,61.2425,60.9592,61.1995,70673.0
2022-05-25 13:20:00,71.3,71.32,71.16,71.28,83363.0,61.1995,61.2167,61.0794,61.1824,83363.0
2022-05-25 13:30:00,71.27,71.38,71.17,71.21,96682.0,61.1738,61.2682,61.088,61.1223,96682.0
2022-05-25 13:40:00,71.19,71.31,71.07,71.11,81662.0,61.1051,61.2081,61.0021,61.0365,81662.0
2022-05-25 13:50:00,71.14,71.19,70.87,71.14,83878.0,61.0622,61.1051,60.8305,61.0622,83878.0
2022-05-25 14:00:00,71.12,71.44,70.74,70.92,220402.0,61.045,61.3197,60.7189,60.8734,220402.0
2022-05-25 14:10:00,70.94,71.43,70.88,71.14,90545.0,60.8905,61.3111,60.839,61.0622,90545.0
2022-05-25 14:20:00,71.14,71.78,71.12,71.74,170775.0,61.0622,61.6115,61.045,61.5772,170775.0
2022-05-25 14:30:00,71.76,71.83,71.6,71.65,130877.0,61.5944,61.6545,61.457,61.5,130877.0
2022-05-25 14:40:00,71.66,71.84,71.56,71.73,120080.0,61.5085,61.663,61.4227,61.5686,120080.0
2022-05-25 14:50:00,71.75,71.95,71.66,71.88,94683.0,61.5858,61.7575,61.5085,61.6974,94683.0
2022-05-25 15:00:00,71.88,72.16,71.83,72.14,166084.0,61.6974,61.9377,61.6545,61.9205,166084.0
2022-05-25 15:10:00,72.13,72.19,71.95,72.0,135859.0,61.912,61.9635,61.7575,61.8004,135859.0
2022-05-25 15:20:00,71.99,72.07,71.93,72.01,144318.0,61.7918,61.8605,61.7403,61.809,144318.0
2022-05-25 15:30:00,72.02,72.11,71.93,72.03,164414.0,61.8175,61.8948,61.7403,61.8261,164414.0
2022-05-25 15:40:00,72.02,72.15,71.92,72.02,193035.0,61.8175,61.9291,61.7317,61.8175,193035.0
2022-05-25 15:50:00,72.02,72.12,71.81,71.95,550726.0,61.8175,61.9034,61.6373,61.7575,550726.0
2022-05-26 09:30:00,72.5,73.17,72.31,73.03,624995.0,62.2295,62.8046,62.0665,62.6845,624995.0
2022-05-26 09:40:00,73.05,73.31,72.84,73.29,370044.0,62.7016,62.9248,62.5214,62.9076,370044.0
2022-05-26 09:50:00,73.3,73.58,73.05,73.13,334541.0,62.9162,63.1565,62.7016,62.7703,334541.0
2022-05-26 10:00:00,73.12,73.83,73.11,73.56,414699.0,62.7617,63.3711,62.7531,63.1394,414699.0
2022-05-26 10:10:00,73.59,73.87,73.49,73.8,394623.0,63.1651,63.4055,63.0793,63.3454,394623.0
2022-05-26 10:20:00,73.85,74.14,73.73,73.86,402806.0,63.3883,63.6372,63.2853,63.3969,402806.0
2022-05-26 10:30:00,73.86,74.3,73.85,73.96,297580.0,63.3969,63.7746,63.3883,63.4827,297580.0
2022-05-26 10:40:00,73.96,74.28,73.86,74.25,259802.0,63.4827,63.7574,63.3969,63.7316,259802.0
2022-05-26 10:50:00,74.26,75.14,74.24,74.94,1034201.0,63.7402,64.4956,63.7231,64.3239,1034201.0
2022-05-26 11:00:00,74.94,75.44,74.59,74.71,446553.0,64.3239,64.7531,64.0235,64.1265,446553.0
2022-05-26 11:10:00,74.72,74.79,74.48,74.66,164546.0,64.1351,64.1951,63.9291,64.0836,164546.0
2022-05-26 11:20:00,74.63,74.68,74.31,74.4,249899.0,64.0578,64.1007,63.7831,63.8604,249899.0
2022-05-26 11:30:00,74.42,74.59,74.26,74.29,147978.0,63.8776,64.0235,63.7402,63.766,147978.0
2022-05-26 11:40:00,74.27,74.35,74.07,74.13,118117.0,63.7488,63.8175,63.5771,63.6286,118117.0
2022-05-26 11:50:00,74.13,74.27,74.0,74.15,136619.0,63.6286,63.7488,63.5171,63.6458,136619.0
2022-05-26 12:00:00,74.17,74.47,74.14,74.26,215642.0,63.663,63.9205,63.6372,63.7402,215642.0
2022-05-26 12:10:00,74.24,74.48,73.9,73.99,236214.0,63.7231,63.9291,63.4312,63.5085,236214.0
2022-05-26 12:20:00,73.98,74.18,73.92,74.02,90644.0,63.4999,63.6716,63.4484,63.5342,90644.0
2022-05-26 12:30:00,74.03,74.37,74.02,74.14,180964.0,63.5428,63.8346,63.5342,63.6372,180964.0
2022-05-26 12:40:00,74.13,74.21,73.93,73.93,79840.0,63.6286,63.6973,63.457,63.457,79840.0
2022-05-26 12:50:00,73.93,74.13,73.86,73.91,79781.0,63.457,63.6286,63.3969,63.4398,79781.0
2022-05-26 13:00:00,73.95,74.14,73.94,74.11,118805.0,63.4741,63.6372,63.4656,63.6115,118805.0
2022-05-26 13:10:00,74.12,74.13,73.62,73.67,224707.0,63.6201,63.6286,63.1909,63.2338,224707.0
2022-05-26 13:20:00,73.66,73.68,73.19,73.35,191464.0,63.2252,63.2424,62.8218,62.9591,191464.0
2022-05-26 13:30:00,73.37,73.5,73.24,73.27,87326.0,62.9763,63.0879,62.8647,62.8905,87326.0
2022-05-26 13:40:00,73.27,73.37,73.16,73.33,167242.0,62.8905,62.9763,62.796,62.942,167242.0
2022-05-26 13:50:00,73.32,73.91,73.3,73.86,219261.0,62.9334,63.4398,62.9162,63.3969,219261.0
2022-05-26 14:00:00,73.84,74.21,73.8,74.2,224457.0,63.3797,63.6973,63.3454,63.6887,224457.0
2022-05-26 14:10:00,74.2,74.35,74.08,74.35,143018.0,63.6887,63.8175,63.5857,63.8175,143018.0
2022-05-26 14:20:00,74.36,74.54,74.22,74.25,175837.0,63.8261,63.9806,63.7059,63.7316,175837.0
2022-05-26 14:30:00,74.26,74.29,73.99,74.01,158973.0,63.7402,63.766,63.5085,63.5256,158973.0
2022-05-26 14:40:00,74.02,74.27,73.95,73.95,198774.0,63.5342,63.7488,63.4741,63.4741,198774.0
2022-05-26 14:50:00,73.94,74.14,73.9,73.98,165148.0,63.4656,63.6372,63.4312,63.4999,165148.0
2022-05-26 15:00:00,73.98,74.17,73.78,74.11,126148.0,63.4999,63.663,63.3282,63.6115,126148.0
2022-05-26 15:10:00,74.09,74.11,73.8,73.95,115527.0,63.5943,63.6115,63.3454,63.4741,115527.0
2022-05-26 15:20:00,73.94,74.0,73.66,73.93,137924.0,63.4656,63.5171,63.2252,63.457,137924.0
2022-05-26 15:30:00,73.9,74.25,73.88,74.24,164575.0,63.4312,63.7316,63.4141,63.7231,164575.0
2022-05-26 15:40:00,74.23,74.31,74.09,74.22,363191.0,63.7145,63.7831,63.5943,63.7059,363191.0
2022-05-26 15:50:00,74.22,74.24,73.75,73.82,598925.0,63.7059,63.7231,63.3025,63.3626,598925.0
2022-05-27 09:30:00,73.59,74.27,73.11,74.2,404936.0,63.1651,63.7488,62.7531,63.6887,404936.0
2022-05-27 09:40:00,74.19,74.57,73.92,74.53,237111.0,63.6801,64.0063,63.4484,63.972,237111.0
2022-05-27 09:50:00,74.56,74.96,74.5,74.58,219541.0,63.9977,64.3411,63.9462,64.0149,219541.0
2022-05-27 10:00:00,74.56,74.88,74.39,74.65,178659.0,63.9977,64.2724,63.8518,64.075,178659.0
2022-05-27 10:10:00,74.68,74.85,74.45,74.77,144086.0,64.1007,64.2466,63.9033,64.178,144086.0
2022-05-27 10:20:00,74.75,74.96,74.73,74.95,167604.0,64.1608,64.3411,64.1436,64.3325,167604.0
2022-05-27 10:30:00,74.96,74.99,74.56,74.67,133909.0,64.3411,64.3668,63.9977,64.0921,133909.0
2022-05-27 10:40:00,74.67,74.73,74.41,74.49,151118.0,64.0921,64.1436,63.869,63.9376,151118.0
2022-05-27 10:50:00,74.48,74.72,74.46,74.56,148230.0,63.9291,64.1351,63.9119,63.9977,148230.0
2022-05-27 11:00:00,74.58,74.66,74.38,74.6,151706.0,64.0149,64.0836,63.8432,64.0321,151706.0
2022-05-27 11:10:00,74.62,74.9,74.59,74.83,160339.0,64.0492,64.2896,64.0235,64.2295,160339.0
2022-05-27 11:20:00,74.85,75.09,74.8,75.08,197292.0,64.2466,64.4526,64.2037,64.4441,197292.0
2022-05-27 11:30:00,75.1,75.27,74.94,74.97,234664.0,64.4612,64.6071,64.3239,64.3496,234664.0
2022-05-27 11:40:00,74.95,75.15,74.82,75.06,196461.0,64.3325,64.5041,64.2209,64.4269,196461.0
2022-05-27 11:50:00,75.06,75.27,75.04,75.26,93713.0,64.4269,64.6071,64.4097,64.5986,93713.0
2022-05-27 12:00:00,75.25,75.41,75.07,75.11,108632.0,64.59,64.7273,64.4355,64.4698,108632.0
2022-05-27 12:10:00,75.12,75.4,75.1,75.34,63864.0,64.4784,64.7187,64.4612,64.6672,63864.0
2022-05-27 12:20:00,75.33,75.38,75.24,75.33,141229.0,64.6586,64.7016,64.5814,64.6586,141229.0
2022-05-27 12:30:00,75.33,75.33,74.95,75.12,164095.0,64.6586,64.6586,64.3325,64.4784,164095.0
2022-05-27 12:40:00,75.12,75.26,75.08,75.2,102921.0,64.4784,64.5986,64.4441,64.5471,102921.0
2022-05-27 12:50:00,75.21,75.41,75.2,75.4,103757.0,64.5556,64.7273,64.5471,64.7187,103757.0
2022-05-27 13:00:00,75.41,75.66,75.4,75.58,222501.0,64.7273,64.9419,64.7187,64.8732,222501.0
2022-05-27 13:10:00,75.58,75.61,75.2,75.25,121563.0,64.8732,64.899,64.5471,64.59,121563.0
2022-05-27 13:20:00,75.26,75.33,75.08,75.21,137622.0,64.5986,64.6586,64.4441,64.5556,137622.0
2022-05-27 13:30:00,75.2,75.27,74.94,74.94,93211.0,64.5471,64.6071,64.3239,64.3239,93211.0
2022-05-27 13:40:00,74.94,75.21,74.88,75.2,93059.0,64.3239,64.5556,64.2724,64.5471,93059.0
2022-05-27 13:50:00,75.21,75.44,75.2,75.4,109054.0,64.5556,64.7531,64.5471,64.7187,109054.0
2022-05-27 14:00:00,75.41,75.62,75.35,75.62,88227.0,64.7273,64.9076,64.6758,64.9076,88227.0
2022-05-27 14:10:00,75.62,75.65,75.39,75.65,127782.0,64.9076,64.9333,64.7101,64.9333,127782.0
2022-05-27 14:20:00,75.63,75.69,75.58,75.63,97421.0,64.9161,64.9676,64.8732,64.9161,97421.0
2022-05-27 14:30:00,75.62,75.63,75.32,75.41,167747.0,64.9076,64.9161,64.6501,64.7273,167747.0
2022-05-27 14:40:00,75.41,75.56,75.38,75.48,118653.0,64.7273,64.8561,64.7016,64.7874,118653.0
2022-05-27 14:50:00,75.47,75.5,75.37,75.38,100290.0,64.7788,64.8046,64.693,64.7016,100290.0
2022-05-27 15:00:00,75.37,75.44,75.25,75.34,139260.0,64.693,64.7531,64.59,64.6672,139260.0
2022-05-27 15:10:00,75.37,75.51,75.3,75.51,144079.0,64.693,64.8131,64.6329,64.8131,144079.0
2022-05-27 15:20:00,75.5,75.56,75.38,75.52,155344.0,64.8046,64.8561,64.7016,64.8217,155344.0
2022-05-27 15:30:00,75.51,75.55,75.27,75.42,231543.0,64.8131,64.8475,64.6071,64.7359,231543.0
2022-05-27 15:40:00,75.4,75.55,75.39,75.51,229855.0,64.7187,64.8475,64.7101,64.8131,229855.0
2022-05-27 15:50:00,75.51,75.83,75.42,75.81,561241.0,64.8131,65.0878,64.7359,65.0706,561241.0
2022-05-31 09:30:00,78.48,79.19,78.07,78.5,1080179.0,67.3624,67.9718,67.0105,67.3796,1080179.0
2022-05-31 09:40:00,78.47,78.91,78.46,78.66,478128.0,67.3538,67.7315,67.3452,67.5169,478128.0
2022-05-31 09:50:00,78.62,78.78,77.61,77.66,360635.0,67.4826,67.6199,66.6157,66.6586,360635.0
2022-05-31 10:00:00,77.65,77.76,76.81,76.92,405793.0,66.65,66.7444,65.929,66.0234,405793.0
2022-05-31 10:10:00,76.9,77.69,76.66,77.69,335019.0,66.0062,66.6843,65.8002,66.6843,335019.0
2022-05-31 10:20:00,77.68,78.26,77.62,77.65,265975.0,66.6757,67.1736,66.6242,66.65,265975.0
2022-05-31 10:30:00,77.64,78.22,77.6,77.87,217044.0,66.6414,67.1392,66.6071,66.8388,217044.0
2022-05-31 10:40:00,77.87,78.0,77.57,77.62,215207.0,66.8388,66.9504,66.5813,66.6242,215207.0
2022-05-31 10:50:00,77.6,77.92,77.56,77.59,246225.0,66.6071,66.8817,66.5727,66.5985,246225.0
2022-05-31 11:00:00,77.56,77.74,76.96,77.1,192899.0,66.5727,66.7272,66.0577,66.1779,192899.0
2022-05-31 11:10:00,77.1,77.16,76.58,76.59,257055.0,66.1779,66.2294,65.7316,65.7401,257055.0
2022-05-31 11:20:00,76.58,76.92,76.53,76.63,166223.0,65.7316,66.0234,65.6886,65.7745,166223.0
2022-05-31 11:30:00,76.62,76.74,76.3,76.58,208623.0,65.7659,65.8689,65.4912,65.7316,208623.0
2022-05-31 11:40:00,76.57,77.35,76.57,77.35,331949.0,65.723,66.3925,65.723,66.3925,331949.0
2022-05-31 11:50:00,77.33,77.59,77.25,77.41,245002.0,66.3753,66.5985,66.3067,66.444,245002.0
2022-05-31 12:00:00,77.41,77.72,77.34,77.45,131262.0,66.444,66.7101,66.3839,66.4783,131262.0
2022-05-31 12:10:00,77.43,77.6,77.17,77.31,105677.0,66.4612,66.6071,66.238,66.3582,105677.0
2022-05-31 12:20:00,77.32,77.35,77.12,77.21,91081.0,66.3667,66.3925,66.1951,66.2723,91081.0
2022-05-31 12:30:00,77.22,78.09,77.15,77.34,114928.0,66.2809,67.0277,66.2208,66.3839,114928.0
2022-05-31 12:40:00,77.33,77.52,77.1,77.16,148149.0,66.3753,66.5384,66.1779,66.2294,148149.0
2022-05-31 12:50:00,77.15,77.37,77.13,77.18,64472.0,66.2208,66.4097,66.2037,66.2466,64472.0
2022-05-31 13:00:00,77.18,77.32,76.91,77.18,123054.0,66.2466,66.3667,66.0148,66.2466,123054.0
2022-05-31 13:10:00,77.14,77.23,76.93,77.2,149624.0,66.2122,66.2895,66.032,66.2637,149624.0
2022-05-31 13:20:00,77.22,77.44,77.09,77.25,128946.0,66.2809,66.4697,66.1693,66.3067,128946.0
2022-05-31 13:30:00,77.24,77.38,77.12,77.32,85984.0,66.2981,66.4182,66.1951,66.3667,85984.0
2022-05-31 13:40:00,77.32,77.49,76.98,77.12,105459.0,66.3667,66.5127,66.0749,66.1951,105459.0
2022-05-31 13:50:00,77.11,77.25,76.59,76.59,178741.0,66.1865,66.3067,65.7401,65.7401,178741.0
2022-05-31 14:00:00,76.59,76.84,76.19,76.43,222091.0,65.7401,65.9547,65.3968,65.6028,222091.0
2022-05-31 14:10:00,76.42,76.58,76.09,76.57,164045.0,65.5942,65.7316,65.311,65.723,164045.0
2022-05-31 14:20:00,76.56,76.62,75.74,75.81,257319.0,65.7144,65.7659,65.0106,65.0706,257319.0
2022-05-31 14:30:00,75.79,76.05,75.62,75.86,193072.0,65.0535,65.2766,64.9076,65.1136,193072.0
2022-05-31 14:40:00,75.92,76.04,75.33,75.43,211796.0,65.1651,65.2681,64.6586,64.7445,211796.0
2022-05-31 14:50:00,75.41,75.52,74.94,75.13,390710.0,64.7273,64.8217,64.3239,64.487,390710.0
2022-05-31 15:00:00,75.08,75.11,74.54,74.84,234689.0,64.4441,64.4698,63.9806,64.2381,234689.0
2022-05-31 15:10:00,74.85,75.45,74.67,75.02,261052.0,64.2466,64.7616,64.0921,64.3926,261052.0
2022-05-31 15:20:00,75.01,75.28,74.93,75.0,221434.0,64.384,64.6157,64.3153,64.3754,221434.0
2022-05-31 15:30:00,75.0,75.39,74.81,74.81,321925.0,64.3754,64.7101,64.2123,64.2123,321925.0
2022-05-31 15:40:00,74.8,75.17,74.47,75.15,477613.0,64.2037,64.5213,63.9205,64.5041,477613.0
2022-05-31 15:50:00,75.13,75.48,74.79,74.93,868406.0,64.487,64.7874,64.1951,64.3153,868406.0
2022-06-01 09:30:00,76.36,77.6,76.29,76.96,665209.0,65.5427,66.6071,65.4826,66.0577,665209.0
2022-06-01 09:40:00,76.9,77.3,76.6,77.3,195908.0,66.0062,66.3496,65.7487,66.3496,195908.0
2022-06-01 09:50:00,77.26,77.35,76.25,76.31,186084.0,66.3152,66.3925,65.4483,65.4998,186084.0
2022-06-01 10:00:00,76.32,76.62,75.96,76.05,246911.0,65.5084,65.7659,65.1994,65.2766,246911.0
2022-06-01 10:10:00,76.02,76.11,75.24,75.37,293932.0,65.2509,65.3281,64.5814,64.693,293932.0
2022-06-01 10:20:00,75.36,75.51,75.23,75.36,211319.0,64.6844,64.8131,64.5728,64.6844,211319.0
2022-06-01 10:30:00,75.35,75.94,75.34,75.67,253165.0,64.6758,65.1822,64.6672,64.9505,253165.0
2022-06-01 10:40:00,75.64,75.89,75.48,75.72,174809.0,64.9247,65.1393,64.7874,64.9934,174809.0
2022-06-01 10:50:00,75.7,76.27,75.59,76.27,128009.0,64.9762,65.4655,64.8818,65.4655,128009.0
2022-06-01 11:00:00,76.25,76.32,75.72,75.84,163598.0,65.4483,65.5084,64.9934,65.0964,163598.0
2022-06-01 11:10:00,75.85,76.29,75.75,75.98,116541.0,65.105,65.4826,65.0191,65.2166,116541.0
2022-06-01 11:20:00,75.97,75.98,75.45,75.66,137057.0,65.208,65.2166,64.7616,64.9419,137057.0
2022-06-01 11:30:00,75.61,75.64,75.02,75.15,108925.0,64.899,64.9247,64.3926,64.5041,108925.0
2022-06-01 11:40:00,75.11,75.47,75.03,75.36,159086.0,64.4698,64.7788,64.4011,64.6844,159086.0
2022-06-01 11:50:00,75.34,75.7,75.11,75.4,151835.0,64.6672,64.9762,64.4698,64.7187,151835.0
2022-06-01 12:00:00,75.4,75.52,75.13,75.37,120584.0,64.7187,64.8217,64.487,64.693,120584.0
2022-06-01 12:10:00,75.36,75.45,75.12,75.45,125344.0,64.6844,64.7616,64.4784,64.7616,125344.0
2022-06-01 12:20:00,75.44,75.78,75.39,75.57,118339.0,64.7531,65.0449,64.7101,64.8646,118339.0
2022-06-01 12:30:00,75.52,75.88,75.52,75.86,72387.0,64.8217,65.1307,64.8217,65.1136,72387.0
2022-06-01 12:40:00,75.88,76.06,75.76,75.95,221251.0,65.1307,65.2852,65.0277,65.1908,221251.0
2022-06-01 12:50:00,75.96,76.28,75.7,76.14,115587.0,65.1994,65.4741,64.9762,65.3539,115587.0
2022-06-01 13:00:00,76.13,76.45,76.02,76.45,110621.0,65.3453,65.62,65.2509,65.62,110621.0
2022-06-01 13:10:00,76.45,76.95,76.44,76.91,164996.0,65.62,66.0491,65.6114,66.0148,164996.0
2022-06-01 13:20:00,76.94,77.14,76.84,76.85,202726.0,66.0406,66.2122,65.9547,65.9633,202726.0
2022-06-01 13:30:00,76.87,77.13,76.74,77.07,128668.0,65.9805,66.2037,65.8689,66.1522,128668.0
2022-06-01 13:40:00,77.05,77.14,76.87,76.96,165045.0,66.135,66.2122,65.9805,66.0577,165045.0
2022-06-01 13:50:00,76.93,76.98,76.55,76.58,109192.0,66.032,66.0749,65.7058,65.7316,109192.0
2022-06-01 14:00:00,76.55,76.76,76.47,76.56,124686.0,65.7058,65.8861,65.6371,65.7144,124686.0
2022-06-01 14:10:00,76.58,76.6,76.31,76.42,123801.0,65.7316,65.7487,65.4998,65.5942,123801.0
2022-06-01 14:20:00,76.41,76.9,76.34,76.7,137355.0,65.5856,66.0062,65.5256,65.8346,137355.0
2022-06-01 14:30:00,76.73,76.81,76.44,76.44,116500.0,65.8603,65.929,65.6114,65.6114,116500.0
2022-06-01 14:40:00,76.45,76.65,76.38,76.6,103589.0,65.62,65.7916,65.5599,65.7487,103589.0
2022-06-01 14:50:00,76.59,76.77,76.43,76.74,139567.0,65.7401,65.8946,65.6028,65.8689,139567.0
2022-06-01 15:00:00,76.73,76.96,76.69,76.94,169301.0,65.8603,66.0577,65.826,66.0406,169301.0
2022-06-01 15:10:00,76.93,77.14,76.8,76.9,172094.0,66.032,66.2122,65.9204,66.0062,172094.0
2022-06-01 15:20:00,76.89,77.14,76.77,76.82,168749.0,65.9976,66.2122,65.8946,65.9376,168749.0
2022-06-01 15:30:00,76.83,76.83,76.43,76.79,163568.0,65.9461,65.9461,65.6028,65.9118,163568.0
2022-06-01 15:40:00,76.8,76.89,76.56,76.59,210007.0,65.9204,65.9976,65.7144,65.7401,210007.0
2022-06-01 15:50:00,76.59,76.78,76.3,76.47,462882.0,65.7401,65.9032,65.4912,65.6371,462882.0
2022-06-02 09:30:00,75.54,76.28,74.84,75.61,636123.0,64.8389,65.4741,64.2381,64.899,636123.0
2022-06-02 09:40:00,75.58,75.98,75.34,75.89,259178.0,64.8732,65.2166,64.6672,65.1393,259178.0
2022-06-02 09:50:00,75.84,75.84,75.22,75.27,178687.0,65.0964,65.0964,64.5642,64.6071,178687.0
2022-06-02 10:00:00,75.27,76.06,75.23,75.53,218049.0,64.6071,65.2852,64.5728,64.8303,218049.0
2022-06-02 10:10:00,75.52,76.27,75.38,76.07,127043.0,64.8217,65.4655,64.7016,65.2938,127043.0
2022-06-02 10:20:00,76.09,76.31,75.41,75.86,166300.0,65.311,65.4998,64.7273,65.1136,166300.0
2022-06-02 10:30:00,75.86,75.98,75.41,75.87,133583.0,65.1136,65.2166,64.7273,65.1221,133583.0
2022-06-02 10:40:00,75.84,76.11,75.55,76.11,84110.0,65.0964,65.3281,64.8475,65.3281,84110.0
2022-06-02 10:50:00,76.1,76.1,75.73,76.01,90469.0,65.3196,65.3196,65.002,65.2423,90469.0
2022-06-02 11:00:00,76.02,76.49,76.01,76.44,125606.0,65.2509,65.6543,65.2423,65.6114,125606.0
2022-06-02 11:10:00,76.43,76.65,76.33,76.34,127429.0,65.6028,65.7916,65.517,65.5256,127429.0
2022-06-02 11:20:00,76.33,76.58,76.33,76.52,85290.0,65.517,65.7316,65.517,65.6801,85290.0
2022-06-02 11:30:00,76.53,76.68,76.4,76.68,80053.0,65.6886,65.8174,65.5771,65.8174,80053.0
2022-06-02 11:40:00,76.69,77.09,76.66,77.08,100681.0,65.826,66.1693,65.8002,66.1607,100681.0
2022-06-02 11:50:00,77.1,77.2,76.86,76.9,82265.0,66.1779,66.2637,65.9719,66.0062,82265.0
2022-06-02 12:00:00,76.93,76.93,76.68,76.78,70069.0,66.032,66.032,65.8174,65.9032,70069.0
2022-06-02 12:10:00,76.8,76.9,76.72,76.75,114140.0,65.9204,66.0062,65.8517,65.8775,114140.0
2022-06-02 12:20:00,76.73,76.89,76.53,76.84,101151.0,65.8603,65.9976,65.6886,65.9547,101151.0
2022-06-02 12:30:00,76.85,77.0,76.65,76.74,161676.0,65.9633,66.0921,65.7916,65.8689,161676.0
2022-06-02 12:40:00,76.77,76.79,76.54,76.74,60845.0,65.8946,65.9118,65.6972,65.8689,60845.0
2022-06-02 12:50:00,76.74,76.97,76.72,76.77,93514.0,65.8689,66.0663,65.8517,65.8946,93514.0
2022-06-02 13:00:00,76.79,76.86,76.56,76.7,59491.0,65.9118,65.9719,65.7144,65.8346,59491.0
2022-06-02 13:10:00,76.65,76.67,76.47,76.62,59099.0,65.7916,65.8088,65.6371,65.7659,59099.0
2022-06-02 13:20:00,76.61,76.72,76.38,76.56,60126.0,65.7573,65.8517,65.5599,65.7144,60126.0
2022-06-02 13:30:00,76.6,76.66,76.43,76.59,74318.0,65.7487,65.8002,65.6028,65.7401,74318.0
2022-06-02 13:40:00,76.6,76.65,76.32,76.35,88312.0,65.7487,65.7916,65.5084,65.5341,88312.0
2022-06-02 13:50:00,76.35,76.38,76.01,76.35,101352.0,65.5341,65.5599,65.2423,65.5341,101352.0
2022-06-02 14:00:00,76.34,76.35,76.11,76.21,84431.0,65.5256,65.5341,65.3281,65.414,84431.0
2022-06-02 14:10:00,76.21,76.33,76.11,76.17,79925.0,65.414,65.517,65.3281,65.3796,79925.0
2022-06-02 14:20:00,76.17,76.18,75.82,75.86,170552.0,65.3796,65.3882,65.0792,65.1136,170552.0
2022-06-02 14:30:00,75.87,76.02,75.8,75.8,82283.0,65.1221,65.2509,65.0621,65.0621,82283.0
2022-06-02 14:40:00,75.8,75.95,75.67,75.71,98208.0,65.0621,65.1908,64.9505,64.9848,98208.0
2022-06-02 14:50:00,75.69,75.7,75.2,75.28,210343.0,64.9676,64.9762,64.5471,64.6157,210343.0
2022-06-02 15:00:00,75.28,75.75,75.28,75.67,118990.0,64.6157,65.0191,64.6157,64.9505,118990.0
2022-06-02 15:10:00,75.67,76.05,75.63,76.01,130472.0,64.9505,65.2766,64.9161,65.2423,130472.0
2022-06-02 15:20:00,76.01,76.15,75.92,76.06,114206.0,65.2423,65.3625,65.1651,65.2852,114206.0
2022-06-02 15:30:00,76.05,76.41,76.04,76.3,146443.0,65.2766,65.5856,65.2681,65.4912,146443.0
2022-06-02 15:40:00,76.3,76.43,76.25,76.26,161790.0,65.4912,65.6028,65.4483,65.4569,161790.0
2022-06-02 15:50:00,76.25,76.43,76.15,76.3,331441.0,65.4483,65.6028,65.3625,65.4912,331441.0
2022-06-03 09:30:00,76.5,76.88,76.1,76.57,306717.0,65.6629,65.9891,65.3196,65.723,306717.0
2022-06-03 09:40:00,76.57,76.71,76.08,76.56,202990.0,65.723,65.8431,65.3024,65.7144,202990.0
2022-06-03 09:50:00,76.5,77.35,76.22,77.26,357653.0,65.6629,66.3925,65.4226,66.3152,357653.0
2022-06-03 10:00:00,77.27,77.31,76.96,76.96,185772.0,66.3238,66.3582,66.0577,66.0577,185772.0
2022-06-03 10:10:00,76.97,77.19,76.81,77.03,138219.0,66.0663,66.2552,65.929,66.1178,138219.0
2022-06-03 10:20:00,77.02,77.07,76.68,76.84,167635.0,66.1092,66.1522,65.8174,65.9547,167635.0
2022-06-03 10:30:00,76.84,76.89,76.44,76.5,175964.0,65.9547,65.9976,65.6114,65.6629,175964.0
2022-06-03 10:40:00,76.47,76.58,76.26,76.45,119490.0,65.6371,65.7316,65.4569,65.62,119490.0
2022-06-03 10:50:00,76.44,76.55,76.28,76.51,87006.0,65.6114,65.7058,65.4741,65.6715,87006.0
2022-06-03 11:00:00,76.51,76.52,76.32,76.32,85398.0,65.6715,65.6801,65.5084,65.5084,85398.0
2022-06-03 11:10:00,76.34,76.73,76.25,76.63,120901.0,65.5256,65.8603,65.4483,65.7745,120901.0
2022-06-03 11:20:00,76.61,76.62,76.2,76.37,112810.0,65.7573,65.7659,65.4054,65.5513,112810.0
2022-06-03 11:30:00,76.38,76.75,76.34,76.67,100663.0,65.5599,65.8775,65.5256,65.8088,100663.0
2022-06-03 11:40:00,76.68,76.74,76.38,76.41,88505.0,65.8174,65.8689,65.5599,65.5856,88505.0
2022-06-03 11:50:00,76.36,76.47,76.17,76.47,60943.0,65.5427,65.6371,65.3796,65.6371,60943.0
2022-06-03 12:00:00,76.47,76.71,76.45,76.54,87078.0,65.6371,65.8431,65.62,65.6972,87078.0
2022-06-03 12:10:00,76.54,76.54,76.21,76.23,73840.0,65.6972,65.6972,65.414,65.4311,73840.0
2022-06-03 12:20:00,76.22,76.75,76.18,76.73,89485.0,65.4226,65.8775,65.3882,65.8603,89485.0
2022-06-03 12:30:00,76.74,77.01,76.64,76.98,85037.0,65.8689,66.1007,65.7831,66.0749,85037.0
2022-06-03 12:40:00,76.96,76.99,76.58,76.68,100005.0,66.0577,66.0835,65.7316,65.8174,100005.0
2022-06-03 12:50:00,76.66,76.91,76.57,76.81,61079.0,65.8002,66.0148,65.723,65.929,61079.0
2022-06-03 13:00:00,76.84,76.98,76.81,76.84,107509.0,65.9547,66.0749,65.929,65.9547,107509.0
2022-06-03 13:10:00,76.83,76.85,76.5,76.51,97499.0,65.9461,65.9633,65.6629,65.6715,97499.0
2022-06-03 13:20:00,76.49,76.77,76.49,76.64,84125.0,65.6543,65.8946,65.6543,65.7831,84125.0
2022-06-03 13:30:00,76.63,76.63,76.43,76.43,68521.0,65.7745,65.7745,65.6028,65.6028,68521.0
2022-06-03 13:40:00,76.43,76.52,76.31,76.51,71777.0,65.6028,65.6801,65.4998,65.6715,71777.0
2022-06-03 13:50:00,76.51,76.71,76.44,76.62,88929.0,65.6715,65.8431,65.6114,65.7659,88929.0
2022-06-03 14:00:00,76.61,76.73,76.42,76.66,63210.0,65.7573,65.8603,65.5942,65.8002,63210.0
2022-06-03 14:10:00,76.67,76.75,76.56,76.71,92757.0,65.8088,65.8775,65.7144,65.8431,92757.0
2022-06-03 14:20:00,76.71,76.94,76.58,76.93,117909.0,65.8431,66.0406,65.7316,66.032,117909.0
2022-06-03 14:30:00,76.92,76.93,76.67,76.72,85944.0,66.0234,66.032,65.8088,65.8517,85944.0
2022-06-03 14:40:00,76.71,76.96,76.64,76.95,87268.0,65.8431,66.0577,65.7831,66.0491,87268.0
2022-06-03 14:50:00,76.96,77.06,76.9,76.99,111948.0,66.0577,66.1436,66.0062,66.0835,111948.0
2022-06-03 15:00:00,76.99,77.07,76.86,76.95,75185.0,66.0835,66.1522,65.9719,66.0491,75185.0
2022-06-03 15:10:00,76.95,77.01,76.84,76.89,110698.0,66.0491,66.1007,65.9547,65.9976,110698.0
2022-06-03 15:20:00,76.89,76.99,76.82,76.98,139808.0,65.9976,66.0835,65.9376,66.0749,139808.0
2022-06-03 15:30:00,76.98,77.24,76.9,77.14,206241.0,66.0749,66.2981,66.0062,66.2122,206241.0
2022-06-03 15:40:00,77.15,77.19,76.95,77.04,223692.0,66.2208,66.2552,66.0491,66.1264,223692.0
2022-06-03 15:50:00,77.05,77.26,76.92,77.02,357522.0,66.135,66.3152,66.0234,66.1092,357522.0
2022-06-06 09:30:00,77.9,78.17,77.29,77.45,527738.0,66.8646,67.0963,66.341,66.4783,527738.0
2022-06-06 09:40:00,77.46,77.76,77.16,77.45,233571.0,66.4869,66.7444,66.2294,66.4783,233571.0
2022-06-06 09:50:00,77.44,77.49,77.01,77.07,187813.0,66.4697,66.5127,66.1007,66.1522,187813.0
2022-06-06 10:00:00,77.07,77.15,76.85,76.99,322959.0,66.1522,66.2208,65.9633,66.0835,322959.0
2022-06-06 10:10:00,76.99,77.11,76.54,76.55,227763.0,66.0835,66.1865,65.6972,65.7058,227763.0
2022-06-06 10:20:00,76.52,76.62,76.27,76.58,197519.0,65.6801,65.7659,65.4655,65.7316,197519.0
2022-06-06 10:30:00,76.58,76.72,76.44,76.68,143942.0,65.7316,65.8517,65.6114,65.8174,143942.0
2022-06-06 10:40:00,76.69,76.78,76.5,76.62,168693.0,65.826,65.9032,65.6629,65.7659,168693.0
2022-06-06 10:50:00,76.62,76.88,76.55,76.76,136197.0,65.7659,65.9891,65.7058,65.8861,136197.0
2022-06-06 11:00:00,76.77,76.98,76.68,76.68,124029.0,65.8946,66.0749,65.8174,65.8174,124029.0
2022-06-06 11:10:00,76.69,76.69,76.08,76.09,153597.0,65.826,65.826,65.3024,65.311,153597.0
2022-06-06 11:20:00,76.09,76.48,76.06,76.26,92171.0,65.311,65.6457,65.2852,65.4569,92171.0
2022-06-06 11:30:00,76.27,76.71,76.24,76.62,101083.0,65.4655,65.8431,65.4397,65.7659,101083.0
2022-06-06 11:40:00,76.63,76.99,76.58,76.66,95075.0,65.7745,66.0835,65.7316,65.8002,95075.0
2022-06-06 11:50:00,76.64,77.0,76.61,76.98,71786.0,65.7831,66.0921,65.7573,66.0749,71786.0
2022-06-06 12:00:00,76.98,77.02,76.82,76.9,74817.0,66.0749,66.1092,65.9376,66.0062,74817.0
2022-06-06 12:10:00,76.9,77.0,76.61,76.64,63534.0,66.0062,66.0921,65.7573,65.7831,63534.0
2022-06-06 12:20:00,76.65,76.81,76.55,76.64,53337.0,65.7916,65.929,65.7058,65.7831,53337.0
2022-06-06 12:30:00,76.63,76.97,76.62,76.88,46988.0,65.7745,66.0663,65.7659,65.9891,46988.0
2022-06-06 12:40:00,76.88,77.03,76.74,77.0,66104.0,65.9891,66.1178,65.8689,66.0921,66104.0
2022-06-06 12:50:00,76.97,77.05,76.71,77.03,58415.0,66.0663,66.135,65.8431,66.1178,58415.0
2022-06-06 13:00:00,77.02,77.07,76.9,77.05,85015.0,66.1092,66.1522,66.0062,66.135,85015.0
2022-06-06 13:10:00,77.05,77.06,76.86,76.92,50671.0,66.135,66.1436,65.9719,66.0234,50671.0
2022-06-06 13:20:00,76.89,77.11,76.88,77.1,70812.0,65.9976,66.1865,65.9891,66.1779,70812.0
2022-06-06 13:30:00,77.1,77.16,77.02,77.06,152689.0,66.1779,66.2294,66.1092,66.1436,152689.0
2022-06-06 13:40:00,77.06,77.38,77.04,77.34,161445.0,66.1436,66.4182,66.1264,66.3839,161445.0
2022-06-06 13:50:00,77.35,77.36,77.17,77.29,107246.0,66.3925,66.4011,66.238,66.341,107246.0
2022-06-06 14:00:00,77.29,77.29,77.12,77.22,86199.0,66.341,66.341,66.1951,66.2809,86199.0
2022-06-06 14:10:00,77.2,77.29,77.06,77.15,70401.0,66.2637,66.341,66.1436,66.2208,70401.0
2022-06-06 14:20:00,77.14,77.16,76.8,76.86,92915.0,66.2122,66.2294,65.9204,65.9719,92915.0
2022-06-06 14:30:00,76.85,76.89,76.64,76.69,52123.0,65.9633,65.9976,65.7831,65.826,52123.0
2022-06-06 14:40:00,76.72,76.9,76.69,76.69,131087.0,65.8517,66.0062,65.826,65.826,131087.0
2022-06-06 14:50:00,76.65,76.87,76.5,76.8,204698.0,65.7916,65.9805,65.6629,65.9204,204698.0
2022-06-06 15:00:00,76.79,76.83,76.67,76.71,69855.0,65.9118,65.9461,65.8088,65.8431,69855.0
2022-06-06 15:10:00,76.71,76.73,76.52,76.53,91914.0,65.8431,65.8603,65.6801,65.6886,91914.0
2022-06-06 15:20:00,76.53,76.79,76.46,76.73,206701.0,65.6886,65.9118,65.6286,65.8603,206701.0
2022-06-06 15:30:00,76.73,77.05,76.71,77.03,188795.0,65.8603,66.135,65.8431,66.1178,188795.0
2022-06-06 15:40:00,77.03,77.2,76.84,76.85,188598.0,66.1178,66.2637,65.9547,65.9633,188598.0
2022-06-06 15:50:00,76.85,77.18,76.85,77.05,352133.0,65.9633,66.2466,65.9633,66.135,352133.0
2022-06-07 09:30:00,76.73,76.93,76.26,76.81,403450.0,65.8603,66.032,65.4569,65.929,403450.0
2022-06-07 09:40:00,76.85,77.45,76.65,77.41,291666.0,65.9633,66.4783,65.7916,66.444,291666.0
2022-06-07 09:50:00,77.41,78.11,77.4,78.01,345064.0,66.444,67.0448,66.4354,66.959,345064.0
2022-06-07 10:00:00,78.11,78.11,77.59,77.61,269371.0,67.0448,67.0448,66.5985,66.6157,269371.0
2022-06-07 10:10:00,77.64,77.75,77.31,77.58,166422.0,66.6414,66.7358,66.3582,66.5899,166422.0
2022-06-07 10:20:00,77.55,77.9,77.52,77.81,191111.0,66.5642,66.8646,66.5384,66.7873,191111.0
2022-06-07 10:30:00,77.82,77.89,77.49,77.75,200644.0,66.7959,66.856,66.5127,66.7358,200644.0
2022-06-07 10:40:00,77.76,77.89,77.63,77.68,121180.0,66.7444,66.856,66.6328,66.6757,121180.0
2022-06-07 10:50:00,77.69,77.86,77.56,77.68,102197.0,66.6843,66.8302,66.5727,66.6757,102197.0
2022-06-07 11:00:00,77.68,77.73,77.39,77.56,138406.0,66.6757,66.7187,66.4268,66.5727,138406.0
2022-06-07 11:10:00,77.56,77.81,77.47,77.57,127024.0,66.5727,66.7873,66.4955,66.5813,127024.0
2022-06-07 11:20:00,77.55,77.58,77.15,77.25,148234.0,66.5642,66.5899,66.2208,66.3067,148234.0
2022-06-07 11:30:00,77.25,77.31,77.11,77.29,94778.0,66.3067,66.3582,66.1865,66.341,94778.0
2022-06-07 11:40:00,77.28,77.48,77.23,77.3,100383.0,66.3324,66.5041,66.2895,66.3496,100383.0
2022-06-07 11:50:00,77.3,77.61,77.22,77.57,103774.0,66.3496,66.6157,66.2809,66.5813,103774.0
2022-06-07 12:00:00,77.62,77.68,77.41,77.62,91764.0,66.6242,66.6757,66.444,66.6242,91764.0
2022-06-07 12:10:00,77.64,77.81,77.55,77.77,130080.0,66.6414,66.7873,66.5642,66.753,130080.0
2022-06-07 12:20:00,77.76,78.09,77.72,77.86,138832.0,66.7444,67.0277,66.7101,66.8302,138832.0
2022-06-07 12:30:00,77.87,77.99,77.77,77.9,189859.0,66.8388,66.9418,66.753,66.8646,189859.0
2022-06-07 12:40:00,77.91,78.15,77.91,78.1,149826.0,66.8732,67.0792,66.8732,67.0362,149826.0
2022-06-07 12:50:00,78.08,78.2,77.99,78.18,127598.0,67.0191,67.1221,66.9418,67.1049,127598.0
2022-06-07 13:00:00,78.2,78.21,77.71,77.86,209040.0,67.1221,67.1307,66.7015,66.8302,209040.0
2022-06-07 13:10:00,77.86,77.89,77.44,77.47,167564.0,66.8302,66.856,66.4697,66.4955,167564.0
2022-06-07 13:20:00,77.48,77.89,77.45,77.71,199330.0,66.5041,66.856,66.4783,66.7015,199330.0
2022-06-07 13:30:00,77.72,77.82,77.57,77.74,87936.0,66.7101,66.7959,66.5813,66.7272,87936.0
2022-06-07 13:40:00,77.73,77.95,77.68,77.93,139202.0,66.7187,66.9075,66.6757,66.8903,139202.0
2022-06-07 13:50:00,77.92,77.96,77.62,77.7,77374.0,66.8817,66.9161,66.6242,66.6929,77374.0
2022-06-07 14:00:00,77.69,77.94,77.66,77.9,116426.0,66.6843,66.8989,66.6586,66.8646,116426.0
2022-06-07 14:10:00,77.92,77.97,77.81,77.84,127163.0,66.8817,66.9247,66.7873,66.8131,127163.0
2022-06-07 14:20:00,77.83,77.85,77.57,77.76,204603.0,66.8045,66.8217,66.5813,66.7444,204603.0
2022-06-07 14:30:00,77.77,78.01,77.72,77.95,166470.0,66.753,66.959,66.7101,66.9075,166470.0
2022-06-07 14:40:00,77.96,78.02,77.62,77.63,222683.0,66.9161,66.9676,66.6242,66.6328,222683.0
2022-06-07 14:50:00,77.67,77.85,77.64,77.78,285175.0,66.6672,66.8217,66.6414,66.7616,285175.0
2022-06-07 15:00:00,77.8,78.07,77.79,77.99,223483.0,66.7787,67.0105,66.7702,66.9418,223483.0
2022-06-07 15:10:00,78.0,78.08,77.82,78.03,130643.0,66.9504,67.0191,66.7959,66.9762,130643.0
2022-06-07 15:20:00,78.03,78.21,77.96,77.97,206797.0,66.9762,67.1307,66.9161,66.9247,206797.0
2022-06-07 15:30:00,77.97,77.99,77.75,77.82,167359.0,66.9247,66.9418,66.7358,66.7959,167359.0
2022-06-07 15:40:00,77.82,77.99,77.8,77.89,363514.0,66.7959,66.9418,66.7787,66.856,363514.0
2022-06-07 15:50:00,77.89,78.06,77.79,78.04,543794.0,66.856,67.0019,66.7702,66.9847,543794.0
2022-06-08 09:30:00,78.6,78.7,77.5,77.57,740634.0,67.4654,67.5512,66.5212,66.5813,740634.0
2022-06-08 09:40:00,77.63,77.94,77.43,77.48,425318.0,66.6328,66.8989,66.4612,66.5041,425318.0
2022-06-08 09:50:00,77.48,77.72,77.18,77.54,426423.0,66.5041,66.7101,66.2466,66.5556,426423.0
2022-06-08 10:00:00,77.56,77.56,77.22,77.52,262812.0,66.5727,66.5727,66.2809,66.5384,262812.0
2022-06-08 10:10:00,77.51,77.51,77.18,77.45,166317.0,66.5298,66.5298,66.2466,66.4783,166317.0
2022-06-08 10:20:00,77.45,77.99,77.44,77.87,212448.0,66.4783,66.9418,66.4697,66.8388,212448.0
2022-06-08 10:30:00,77.86,78.23,77.77,77.95,182918.0,66.8302,67.1478,66.753,66.9075,182918.0
2022-06-08 10:40:00,77.99,78.29,77.87,78.23,178438.0,66.9418,67.1993,66.8388,67.1478,178438.0
2022-06-08 10:50:00,78.23,78.36,77.98,78.08,185133.0,67.1478,67.2594,66.9332,67.0191,185133.0
2022-06-08 11:00:00,78.1,78.1,77.75,77.95,131193.0,67.0362,67.0362,66.7358,66.9075,131193.0
2022-06-08 11:10:00,77.95,78.01,77.83,77.93,91243.0,66.9075,66.959,66.8045,66.8903,91243.0
2022-06-08 11:20:00,77.9,78.01,77.78,77.94,221823.0,66.8646,66.959,66.7616,66.8989,221823.0
2022-06-08 11:30:00,77.94,78.28,77.92,78.25,144139.0,66.8989,67.1907,66.8817,67.165,144139.0
2022-06-08 11:40:00,78.25,78.41,78.17,78.37,172951.0,67.165,67.3023,67.0963,67.268,172951.0
2022-06-08 11:50:00,78.37,78.49,78.35,78.46,128636.0,67.268,67.371,67.2508,67.3452,128636.0
2022-06-08 12:00:00,78.44,78.58,78.27,78.35,145074.0,67.3281,67.4482,67.1822,67.2508,145074.0
2022-06-08 12:10:00,78.37,78.57,78.31,78.56,125973.0,67.268,67.4397,67.2165,67.4311,125973.0
2022-06-08 12:20:00,78.56,78.57,78.24,78.35,82004.0,67.4311,67.4397,67.1564,67.2508,82004.0
2022-06-08 12:30:00,78.37,78.39,77.95,77.96,170372.0,67.268,67.2852,66.9075,66.9161,170372.0
2022-06-08 12:40:00,77.96,77.99,77.77,77.96,131629.0,66.9161,66.9418,66.753,66.9161,131629.0
2022-06-08 12:50:00,77.96,78.08,77.9,78.04,79979.0,66.9161,67.0191,66.8646,66.9847,79979.0
2022-06-08 13:00:00,78.05,78.46,77.83,78.42,171556.0,66.9933,67.3452,66.8045,67.3109,171556.0
2022-06-08 13:10:00,78.41,78.45,78.1,78.21,120140.0,67.3023,67.3367,67.0362,67.1307,120140.0
2022-06-08 13:20:00,78.2,78.22,77.68,77.7,413960.0,67.1221,67.1392,66.6757,66.6929,413960.0
2022-06-08 13:30:00,77.7,77.8,77.14,77.15,342888.0,66.6929,66.7787,66.2122,66.2208,342888.0
2022-06-08 13:40:00,77.14,77.64,77.14,77.54,162483.0,66.2122,66.6414,66.2122,66.5556,162483.0
2022-06-08 13:50:00,77.53,77.6,77.29,77.32,85037.0,66.547,66.6071,66.341,66.3667,85037.0
2022-06-08 14:00:00,77.32,77.47,77.28,77.45,83295.0,66.3667,66.4955,66.3324,66.4783,83295.0
2022-06-08 14:10:00,77.49,77.66,77.41,77.62,79759.0,66.5127,66.6586,66.444,66.6242,79759.0
2022-06-08 14:20:00,77.62,77.8,77.37,77.46,83871.0,66.6242,66.7787,66.4097,66.4869,83871.0
2022-06-08 14:30:00,77.46,77.63,77.2,77.21,187122.0,66.4869,66.6328,66.2637,66.2723,187122.0
2022-06-08 14:40:00,77.21,77.46,77.15,77.23,122305.0,66.2723,66.4869,66.2208,66.2895,122305.0
2022-06-08 14:50:00,77.23,77.27,77.12,77.22,126137.0,66.2895,66.3238,66.1951,66.2809,126137.0
2022-06-08 15:00:00,77.22,77.38,77.18,77.28,82482.0,66.2809,66.4182,66.2466,66.3324,82482.0
2022-06-08 15:10:00,77.27,77.55,77.22,77.51,94502.0,66.3238,66.5642,66.2809,66.5298,94502.0
2022-06-08 15:20:00,77.51,77.76,77.5,77.72,171868.0,66.5298,66.7444,66.5212,66.7101,171868.0
2022-06-08 15:30:00,77.74,78.24,77.73,78.21,220423.0,66.7272,67.1564,66.7187,67.1307,220423.0
2022-06-08 15:40:00,78.22,78.29,77.85,77.87,257479.0,67.1392,67.1993,66.8217,66.8388,257479.0
2022-06-08 15:50:00,77.87,78.1,77.74,77.94,392918.0,66.8388,67.0362,66.7272,66.8989,392918.0
2022-06-09 09:30:00,78.05,78.88,77.77,78.69,778488.0,66.9933,67.7057,66.753,67.5427,778488.0
2022-06-09 09:40:00,78.71,78.95,77.77,77.84,382590.0,67.5598,67.7658,66.753,66.8131,382590.0
2022-06-09 09:50:00,77.88,78.36,77.79,78.07,252930.0,66.8474,67.2594,66.7702,67.0105,252930.0
2022-06-09 10:00:00,78.07,78.27,77.84,77.89,197362.0,67.0105,67.1822,66.8131,66.856,197362.0
2022-06-09 10:10:00,77.85,78.71,77.73,78.71,200714.0,66.8217,67.5598,66.7187,67.5598,200714.0
2022-06-09 10:20:00,78.73,78.74,78.31,78.53,236976.0,67.577,67.5856,67.2165,67.4053,236976.0
2022-06-09 10:30:00,78.53,78.67,78.3,78.43,187169.0,67.4053,67.5255,67.2079,67.3195,187169.0
2022-06-09 10:40:00,78.45,78.46,77.9,77.97,234164.0,67.3367,67.3452,66.8646,66.9247,234164.0
2022-06-09 10:50:00,77.95,78.02,77.7,78.0,165436.0,66.9075,66.9676,66.6929,66.9504,165436.0
2022-06-09 11:00:00,77.98,78.02,77.56,77.67,139649.0,66.9332,66.9676,66.5727,66.6672,139649.0
2022-06-09 11:10:00,77.69,77.8,77.51,77.59,127524.0,66.6843,66.7787,66.5298,66.5985,127524.0
2022-06-09 11:20:00,77.58,77.64,77.28,77.32,253955.0,66.5899,66.6414,66.3324,66.3667,253955.0
2022-06-09 11:30:00,77.31,77.73,77.31,77.7,110049.0,66.3582,66.7187,66.3582,66.6929,110049.0
2022-06-09 11:40:00,77.72,77.94,77.54,77.55,119333.0,66.7101,66.8989,66.5556,66.5642,119333.0
2022-06-09 11:50:00,77.57,78.08,77.48,78.05,106098.0,66.5813,67.0191,66.5041,66.9933,106098.0
2022-06-09 12:00:00,78.05,78.31,78.0,78.11,172570.0,66.9933,67.2165,66.9504,67.0448,172570.0
2022-06-09 12:10:00,78.1,78.17,77.71,77.75,90370.0,67.0362,67.0963,66.7015,66.7358,90370.0
2022-06-09 12:20:00,77.76,78.38,77.76,78.28,149516.0,66.7444,67.2766,66.7444,67.1907,149516.0
2022-06-09 12:30:00,78.28,78.35,78.07,78.29,169437.0,67.1907,67.2508,67.0105,67.1993,169437.0
2022-06-09 12:40:00,78.3,78.61,78.22,78.61,171878.0,67.2079,67.474,67.1392,67.474,171878.0
2022-06-09 12:50:00,78.62,78.85,78.54,78.83,240218.0,67.4826,67.68,67.4139,67.6628,240218.0
2022-06-09 13:00:00,78.82,78.99,78.73,78.92,331235.0,67.6542,67.8002,67.577,67.7401,331235.0
2022-06-09 13:10:00,78.93,79.08,78.9,79.03,306858.0,67.7487,67.8774,67.7229,67.8345,306858.0
2022-06-09 13:20:00,79.03,79.06,78.86,78.99,158890.0,67.8345,67.8602,67.6886,67.8002,158890.0
2022-06-09 13:30:00,78.97,79.03,78.8,79.03,132081.0,67.783,67.8345,67.6371,67.8345,132081.0
2022-06-09 13:40:00,79.04,79.13,78.71,78.78,235624.0,67.8431,67.9203,67.5598,67.6199,235624.0
2022-06-09 13:50:00,78.79,79.11,78.69,79.1,227964.0,67.6285,67.9032,67.5427,67.8946,227964.0
2022-06-09 14:00:00,79.11,79.14,78.84,79.03,215474.0,67.9032,67.9289,67.6714,67.8345,215474.0
2022-06-09 14:10:00,79.02,79.38,79.0,79.08,307357.0,67.8259,68.1349,67.8087,67.8774,307357.0
2022-06-09 14:20:00,79.11,79.16,78.86,79.13,256747.0,67.9032,67.9461,67.6886,67.9203,256747.0
2022-06-09 14:30:00,79.12,79.13,78.8,79.11,188585.0,67.9117,67.9203,67.6371,67.9032,188585.0
2022-06-09 14:40:00,79.14,79.2,78.89,79.14,245593.0,67.9289,67.9804,67.7143,67.9289,245593.0
2022-06-09 14:50:00,79.14,79.4,79.02,79.12,266754.0,67.9289,68.1521,67.8259,67.9117,266754.0
2022-06-09 15:00:00,79.12,79.12,78.76,78.82,261745.0,67.9117,67.9117,67.6027,67.6542,261745.0
2022-06-09 15:10:00,78.82,78.9,78.69,78.83,203277.0,67.6542,67.7229,67.5427,67.6628,203277.0
2022-06-09 15:20:00,78.84,78.96,78.69,78.7,215321.0,67.6714,67.7744,67.5427,67.5512,215321.0
2022-06-09 15:30:00,78.7,78.74,78.49,78.61,336980.0,67.5512,67.5856,67.371,67.474,336980.0
2022-06-09 15:40:00,78.6,78.61,78.06,78.15,560674.0,67.4654,67.474,67.0019,67.0792,560674.0
2022-06-09 15:50:00,78.14,78.3,77.79,77.84,1069331.0,67.0706,67.2079,66.7702,66.8131,1069331.0
2022-06-10 09:30:00,75.79,75.94,74.6,75.18,886655.0,66.169,66.3,65.1301,65.6365,886655.0
2022-06-10 09:40:00,75.23,76.08,75.2,75.42,372456.0,65.6801,66.4222,65.6539,65.846,372456.0
2022-06-10 09:50:00,75.41,76.23,75.33,76.16,395785.0,65.8373,66.5532,65.7674,66.4921,395785.0
2022-06-10 10:00:00,76.14,76.19,75.05,75.1,389379.0,66.4746,66.5183,65.523,65.5666,389379.0
2022-06-10 10:10:00,75.14,75.32,74.77,74.78,397667.0,65.6015,65.7587,65.2785,65.2872,397667.0
2022-06-10 10:20:00,74.8,74.91,74.42,74.5,308376.0,65.3047,65.4007,64.9729,65.0428,308376.0
2022-06-10 10:30:00,74.46,74.53,74.13,74.25,305572.0,65.0079,65.069,64.7198,64.8245,305572.0
2022-06-10 10:40:00,74.23,74.26,73.63,73.91,375510.0,64.8071,64.8333,64.2832,64.5277,375510.0
2022-06-10 10:50:00,73.94,74.03,73.18,73.18,290695.0,64.5539,64.6324,63.8904,63.8904,290695.0
2022-06-10 11:00:00,73.17,73.23,72.48,72.85,494723.0,63.8816,63.934,63.2792,63.6022,494723.0
2022-06-10 11:10:00,72.86,73.3,72.81,73.26,332131.0,63.611,63.9951,63.5673,63.9602,332131.0
2022-06-10 11:20:00,73.27,73.69,73.23,73.69,237391.0,63.9689,64.3356,63.934,64.3356,237391.0
2022-06-10 11:30:00,73.7,73.92,73.03,73.03,140532.0,64.3443,64.5364,63.7594,63.7594,140532.0
2022-06-10 11:40:00,73.06,74.13,73.02,73.6,253421.0,63.7856,64.7198,63.7507,64.257,253421.0
2022-06-10 11:50:00,73.65,73.78,73.43,73.62,130704.0,64.3007,64.4142,64.1086,64.2745,130704.0
2022-06-10 12:00:00,73.62,73.85,73.56,73.77,141554.0,64.2745,64.4753,64.2221,64.4055,141554.0
2022-06-10 12:10:00,73.76,73.76,73.04,73.39,211550.0,64.3967,64.3967,63.7681,64.0737,211550.0
2022-06-10 12:20:00,73.39,73.51,73.04,73.13,146791.0,64.0737,64.1785,63.7681,63.8467,146791.0
2022-06-10 12:30:00,73.16,73.26,73.06,73.12,120466.0,63.8729,63.9602,63.7856,63.838,120466.0
2022-06-10 12:40:00,73.11,73.25,72.93,73.2,156978.0,63.8292,63.9515,63.6721,63.9078,156978.0
2022-06-10 12:50:00,73.19,73.19,72.79,72.99,225019.0,63.8991,63.8991,63.5499,63.7245,225019.0
2022-06-10 13:00:00,72.98,73.03,72.79,73.03,274746.0,63.7157,63.7594,63.5499,63.7594,274746.0
2022-06-10 13:10:00,73.03,73.23,72.91,73.19,125250.0,63.7594,63.934,63.6546,63.8991,125250.0
2022-06-10 13:20:00,73.22,73.66,73.19,73.6,165508.0,63.9253,64.3094,63.8991,64.257,165508.0
2022-06-10 13:30:00,73.57,73.86,73.32,73.86,149883.0,64.2308,64.484,64.0126,64.484,149883.0
2022-06-10 13:40:00,73.87,73.93,73.71,73.91,213805.0,64.4928,64.5451,64.3531,64.5277,213805.0
2022-06-10 13:50:00,73.92,74.0,73.72,73.99,147000.0,64.5364,64.6063,64.3618,64.5975,147000.0
2022-06-10 14:00:00,73.99,74.09,73.73,74.01,191526.0,64.5975,64.6848,64.3705,64.615,191526.0
2022-06-10 14:10:00,74.05,74.09,73.81,74.03,116795.0,64.6499,64.6848,64.4404,64.6324,116795.0
2022-06-10 14:20:00,74.04,74.43,74.04,74.23,220784.0,64.6412,64.9817,64.6412,64.8071,220784.0
2022-06-10 14:30:00,74.22,74.35,74.12,74.12,237044.0,64.7983,64.9118,64.711,64.711,237044.0
2022-06-10 14:40:00,74.11,74.41,73.99,74.41,134602.0,64.7023,64.9642,64.5975,64.9642,134602.0
2022-06-10 14:50:00,74.4,74.82,74.31,74.77,327289.0,64.9555,65.3222,64.8769,65.2785,327289.0
2022-06-10 15:00:00,74.78,75.06,74.64,74.94,266878.0,65.2872,65.5317,65.165,65.4269,266878.0
2022-06-10 15:10:00,74.96,75.36,74.96,75.21,402472.0,65.4444,65.7936,65.4444,65.6627,402472.0
2022-06-10 15:20:00,75.22,75.31,74.8,75.08,291051.0,65.6714,65.75,65.3047,65.5492,291051.0
2022-06-10 15:30:00,75.06,75.09,74.78,75.07,357980.0,65.5317,65.5579,65.2872,65.5404,357980.0
2022-06-10 15:40:00,75.07,75.18,74.48,74.53,405846.0,65.5404,65.6365,65.0253,65.069,405846.0
2022-06-10 15:50:00,74.51,74.67,74.03,74.05,832561.0,65.0515,65.1912,64.6324,64.6499,832561.0
2022-06-13 09:30:00,70.27,70.96,69.26,69.52,1340303.0,61.3498,61.9522,60.468,60.695,1340303.0
2022-06-13 09:40:00,69.51,69.88,68.45,69.33,898590.0,60.6862,61.0093,59.7608,60.5291,898590.0
2022-06-13 09:50:00,69.31,69.68,69.13,69.19,562443.0,60.5116,60.8346,60.3545,60.4069,562443.0
2022-06-13 10:00:00,69.2,69.94,69.1,69.55,410651.0,60.4156,61.0616,60.3283,60.7212,410651.0
2022-06-13 10:10:00,69.51,69.66,68.25,68.33,462163.0,60.6862,60.8172,59.5862,59.656,462163.0
2022-06-13 10:20:00,68.31,68.43,67.88,68.06,514920.0,59.6386,59.7433,59.2631,59.4203,514920.0
2022-06-13 10:30:00,68.07,68.44,68.01,68.27,261880.0,59.429,59.7521,59.3766,59.6036,261880.0
2022-06-13 10:40:00,68.25,68.26,67.31,67.35,462367.0,59.5862,59.5949,58.7655,58.8004,462367.0
2022-06-13 10:50:00,67.32,68.02,67.21,67.9,324204.0,58.7742,59.3854,58.6782,59.2806,324204.0
2022-06-13 11:00:00,67.89,68.18,67.61,67.75,229878.0,59.2719,59.5251,59.0274,59.1496,229878.0
2022-06-13 11:10:00,67.75,68.98,67.7,68.96,321017.0,59.1496,60.2235,59.106,60.206,321017.0
2022-06-13 11:20:00,68.94,69.35,68.93,69.26,249581.0,60.1886,60.5465,60.1799,60.468,249581.0
2022-06-13 11:30:00,69.25,69.35,68.79,69.2,210057.0,60.4592,60.5465,60.0576,60.4156,210057.0
2022-06-13 11:40:00,69.2,70.4,69.18,70.38,275442.0,60.4156,61.4633,60.3981,61.4458,275442.0
2022-06-13 11:50:00,70.36,70.58,69.92,70.54,228698.0,61.4283,61.6204,61.0442,61.5855,228698.0
2022-06-13 12:00:00,70.53,70.56,69.97,70.13,196078.0,61.5767,61.6029,61.0878,61.2275,196078.0
2022-06-13 12:10:00,70.11,70.73,70.03,70.34,243096.0,61.2101,61.7514,61.1402,61.4109,243096.0
2022-06-13 12:20:00,70.37,70.6,70.26,70.41,117320.0,61.4371,61.6379,61.341,61.472,117320.0
2022-06-13 12:30:00,70.39,71.48,70.24,71.14,262353.0,61.4545,62.4062,61.3236,62.1093,262353.0
2022-06-13 12:40:00,71.17,71.17,70.32,70.45,185324.0,62.1355,62.1355,61.3934,61.5069,185324.0
2022-06-13 12:50:00,70.39,70.65,70.21,70.23,116699.0,61.4545,61.6815,61.2974,61.3148,116699.0
2022-06-13 13:00:00,70.24,70.44,70.08,70.4,99259.0,61.3236,61.4982,61.1839,61.4633,99259.0
2022-06-13 13:10:00,70.38,70.38,70.03,70.14,96504.0,61.4458,61.4458,61.1402,61.2363,96504.0
2022-06-13 13:20:00,70.12,70.26,69.85,69.85,161122.0,61.2188,61.341,60.9831,60.9831,161122.0
2022-06-13 13:30:00,69.85,70.49,69.82,70.48,143361.0,60.9831,61.5418,60.9569,61.5331,143361.0
2022-06-13 13:40:00,70.49,71.07,70.48,71.06,129518.0,61.5418,62.0482,61.5331,62.0395,129518.0
2022-06-13 13:50:00,71.04,71.17,70.83,70.98,118474.0,62.022,62.1355,61.8387,61.9696,118474.0
2022-06-13 14:00:00,71.0,71.0,70.26,70.39,193064.0,61.9871,61.9871,61.341,61.4545,193064.0
2022-06-13 14:10:00,70.38,70.64,70.18,70.63,117976.0,61.4458,61.6728,61.2712,61.6641,117976.0
2022-06-13 14:20:00,70.63,70.73,70.13,70.29,183946.0,61.6641,61.7514,61.2275,61.3672,183946.0
2022-06-13 14:30:00,70.26,70.6,69.89,70.45,164546.0,61.341,61.6379,61.018,61.5069,164546.0
2022-06-13 14:40:00,70.43,70.66,70.14,70.36,96297.0,61.4894,61.6902,61.2363,61.4283,96297.0
2022-06-13 14:50:00,70.35,70.35,69.95,70.01,175630.0,61.4196,61.4196,61.0704,61.1228,175630.0
2022-06-13 15:00:00,70.0,70.18,69.71,69.86,145269.0,61.114,61.2712,60.8608,60.9918,145269.0
2022-06-13 15:10:00,69.85,70.42,69.78,70.0,200178.0,60.9831,61.4807,60.922,61.114,200178.0
2022-06-13 15:20:00,69.98,70.15,69.51,69.52,205966.0,61.0966,61.245,60.6862,60.695,205966.0
2022-06-13 15:30:00,69.51,69.65,69.22,69.35,268453.0,60.6862,60.8085,60.433,60.5465,268453.0
2022-06-13 15:40:00,69.35,69.36,68.97,69.13,381759.0,60.5465,60.5553,60.2148,60.3545,381759.0
2022-06-13 15:50:00,69.15,69.42,68.86,69.25,710114.0,60.3719,60.6077,60.1187,60.4592,710114.0
2022-06-14 09:30:00,71.51,71.87,70.01,70.5,633076.0,62.4323,62.7466,61.1228,61.5506,633076.0
2022-06-14 09:40:00,70.5,71.25,70.1,71.14,340203.0,61.5506,62.2053,61.2013,62.1093,340203.0
2022-06-14 09:50:00,71.13,72.44,70.95,72.03,468268.0,62.1006,63.2443,61.9434,62.8863,468268.0
2022-06-14 10:00:00,72.05,72.3,71.75,71.93,300824.0,62.9038,63.1221,62.6419,62.799,300824.0
2022-06-14 10:10:00,71.96,72.17,71.24,71.24,212281.0,62.8252,63.0086,62.1966,62.1966,212281.0
2022-06-14 10:20:00,71.23,71.86,71.05,71.72,236670.0,62.1879,62.7379,62.0307,62.6157,236670.0
2022-06-14 10:30:00,71.73,71.82,71.42,71.66,169695.0,62.6244,62.703,62.3538,62.5633,169695.0
2022-06-14 10:40:00,71.64,71.8,71.28,71.72,170251.0,62.5458,62.6855,62.2315,62.6157,170251.0
2022-06-14 10:50:00,71.72,71.96,71.57,71.78,205697.0,62.6157,62.8252,62.4847,62.6681,205697.0
2022-06-14 11:00:00,71.77,72.15,71.61,71.65,195443.0,62.6593,62.9911,62.5197,62.5546,195443.0
2022-06-14 11:10:00,71.64,71.77,71.22,71.22,153583.0,62.5458,62.6593,62.1792,62.1792,153583.0
2022-06-14 11:20:00,71.22,71.48,71.01,71.23,292142.0,62.1792,62.4062,61.9958,62.1879,292142.0
2022-06-14 11:30:00,71.23,71.35,71.01,71.08,152500.0,62.1879,62.2927,61.9958,62.0569,152500.0
2022-06-14 11:40:00,71.09,71.58,71.07,71.3,139401.0,62.0657,62.4935,62.0482,62.249,139401.0
2022-06-14 11:50:00,71.31,71.66,71.14,71.64,107403.0,62.2577,62.5633,62.1093,62.5458,107403.0
2022-06-14 12:00:00,71.64,71.64,71.06,71.31,103526.0,62.5458,62.5458,62.0395,62.2577,103526.0
2022-06-14 12:10:00,71.34,71.61,71.17,71.58,96521.0,62.2839,62.5197,62.1355,62.4935,96521.0
2022-06-14 12:20:00,71.61,71.73,71.33,71.38,104216.0,62.5197,62.6244,62.2752,62.3188,104216.0
2022-06-14 12:30:00,71.38,71.39,70.9,70.95,143619.0,62.3188,62.3276,61.8998,61.9434,143619.0
2022-06-14 12:40:00,70.92,71.03,70.79,70.81,100530.0,61.9172,62.0133,61.8037,61.8212,100530.0
2022-06-14 12:50:00,70.8,71.18,70.73,71.03,125443.0,61.8125,62.1442,61.7514,62.0133,125443.0
2022-06-14 13:00:00,71.02,71.16,70.86,70.94,103429.0,62.0045,62.1268,61.8649,61.9347,103429.0
2022-06-14 13:10:00,70.92,70.92,70.38,70.75,151949.0,61.9172,61.9172,61.4458,61.7688,151949.0
2022-06-14 13:20:00,70.75,70.88,70.24,70.25,111589.0,61.7688,61.8823,61.3236,61.3323,111589.0
2022-06-14 13:30:00,70.24,70.39,69.85,70.0,166701.0,61.3236,61.4545,60.9831,61.114,166701.0
2022-06-14 13:40:00,70.01,70.12,69.81,69.88,116725.0,61.1228,61.2188,60.9481,61.0093,116725.0
2022-06-14 13:50:00,69.89,70.54,69.86,70.42,133973.0,61.018,61.5855,60.9918,61.4807,133973.0
2022-06-14 14:00:00,70.42,71.08,70.42,70.94,133118.0,61.4807,62.0569,61.4807,61.9347,133118.0
2022-06-14 14:10:00,70.94,70.94,70.5,70.81,174485.0,61.9347,61.9347,61.5506,61.8212,174485.0
2022-06-14 14:20:00,70.82,70.96,70.37,70.39,137271.0,61.8299,61.9522,61.4371,61.4545,137271.0
2022-06-14 14:30:00,70.37,70.51,70.12,70.45,132918.0,61.4371,61.5593,61.2188,61.5069,132918.0
2022-06-14 14:40:00,70.44,70.45,70.21,70.33,191655.0,61.4982,61.5069,61.2974,61.4021,191655.0
2022-06-14 14:50:00,70.33,70.48,70.13,70.24,206288.0,61.4021,61.5331,61.2275,61.3236,206288.0
2022-06-14 15:00:00,70.23,70.28,69.8,69.88,149367.0,61.3148,61.3585,60.9394,61.0093,149367.0
2022-06-14 15:10:00,69.86,69.89,69.13,69.27,271765.0,60.9918,61.018,60.3545,60.4767,271765.0
2022-06-14 15:20:00,69.27,69.83,69.21,69.81,212247.0,60.4767,60.9656,60.4243,60.9481,212247.0
2022-06-14 15:30:00,69.81,70.65,69.81,70.52,196655.0,60.9481,61.6815,60.9481,61.568,196655.0
2022-06-14 15:40:00,70.51,70.96,70.49,70.9,260386.0,61.5593,61.9522,61.5418,61.8998,260386.0
2022-06-14 15:50:00,70.91,70.95,70.57,70.61,634787.0,61.9085,61.9434,61.6117,61.6466,634787.0
2022-06-15 09:30:00,70.59,70.87,69.68,70.27,476088.0,61.6291,61.8736,60.8346,61.3498,476088.0
2022-06-15 09:40:00,70.28,70.8,70.08,70.64,277878.0,61.3585,61.8125,61.1839,61.6728,277878.0
2022-06-15 09:50:00,70.66,70.96,70.26,70.87,153496.0,61.6902,61.9522,61.341,61.8736,153496.0
2022-06-15 10:00:00,70.9,71.21,70.6,70.77,200801.0,61.8998,62.1704,61.6379,61.7863,200801.0
2022-06-15 10:10:00,70.74,70.88,70.21,70.22,122719.0,61.7601,61.8823,61.2974,61.3061,122719.0
2022-06-15 10:20:00,70.2,70.73,70.2,70.65,121890.0,61.2886,61.7514,61.2886,61.6815,121890.0
2022-06-15 10:30:00,70.62,70.69,70.23,70.38,173451.0,61.6553,61.7164,61.3148,61.4458,173451.0
2022-06-15 10:40:00,70.32,70.33,69.77,69.83,170387.0,61.3934,61.4021,60.9132,60.9656,170387.0
2022-06-15 10:50:00,69.89,69.91,69.25,69.56,313342.0,61.018,61.0355,60.4592,60.7299,313342.0
2022-06-15 11:00:00,69.56,69.62,69.09,69.28,179529.0,60.7299,60.7823,60.3195,60.4854,179529.0
2022-06-15 11:10:00,69.27,69.67,69.23,69.56,120313.0,60.4767,60.8259,60.4418,60.7299,120313.0
2022-06-15 11:20:00,69.55,69.67,69.39,69.54,103992.0,60.7212,60.8259,60.5815,60.7124,103992.0
2022-06-15 11:30:00,69.55,69.81,69.43,69.75,97410.0,60.7212,60.9481,60.6164,60.8958,97410.0
2022-06-15 11:40:00,69.75,70.09,69.68,70.02,139074.0,60.8958,61.1926,60.8346,61.1315,139074.0
2022-06-15 11:50:00,70.01,70.2,69.96,70.09,86520.0,61.1228,61.2886,61.0791,61.1926,86520.0
2022-06-15 12:00:00,70.1,70.52,70.09,70.46,119403.0,61.2013,61.568,61.1926,61.5156,119403.0
2022-06-15 12:10:00,70.46,70.74,70.4,70.44,108408.0,61.5156,61.7601,61.4633,61.4982,108408.0
2022-06-15 12:20:00,70.4,70.54,70.3,70.52,68674.0,61.4633,61.5855,61.3759,61.568,68674.0
2022-06-15 12:30:00,70.53,70.74,70.38,70.66,104021.0,61.5767,61.7601,61.4458,61.6902,104021.0
2022-06-15 12:40:00,70.66,70.66,70.31,70.44,60945.0,61.6902,61.6902,61.3847,61.4982,60945.0
2022-06-15 12:50:00,70.42,70.45,70.11,70.13,88578.0,61.4807,61.5069,61.2101,61.2275,88578.0
2022-06-15 13:00:00,70.15,70.3,70.08,70.22,97995.0,61.245,61.3759,61.1839,61.3061,97995.0
2022-06-15 13:10:00,70.21,70.27,70.13,70.13,72102.0,61.2974,61.3498,61.2275,61.2275,72102.0
2022-06-15 13:20:00,70.12,70.37,70.02,70.25,73778.0,61.2188,61.4371,61.1315,61.3323,73778.0
2022-06-15 13:30:00,70.23,70.25,69.58,69.71,139912.0,61.3148,61.3323,60.7473,60.8608,139912.0
2022-06-15 13:40:00,69.72,69.78,69.26,69.26,127290.0,60.8696,60.922,60.468,60.468,127290.0
2022-06-15 13:50:00,69.26,69.81,69.19,69.6,225161.0,60.468,60.9481,60.4069,60.7648,225161.0
2022-06-15 14:00:00,69.6,70.27,68.62,69.07,386978.0,60.7648,61.3498,59.9092,60.3021,386978.0
2022-06-15 14:10:00,69.08,69.38,68.62,69.0,204632.0,60.3108,60.5727,59.9092,60.241,204632.0
2022-06-15 14:20:00,68.96,69.26,68.27,68.37,302597.0,60.206,60.468,59.6036,59.6909,302597.0
2022-06-15 14:30:00,68.33,68.95,67.53,68.79,597287.0,59.656,60.1973,58.9576,60.0576,597287.0
2022-06-15 14:40:00,68.76,70.12,68.62,69.37,426217.0,60.0314,61.2188,59.9092,60.564,426217.0
2022-06-15 14:50:00,69.4,69.65,68.14,68.42,342649.0,60.5902,60.8085,59.4901,59.7346,342649.0
2022-06-15 15:00:00,68.4,69.11,68.39,68.72,251626.0,59.7171,60.337,59.7084,59.9965,251626.0
2022-06-15 15:10:00,68.72,68.91,68.4,68.63,191417.0,59.9965,60.1624,59.7171,59.9179,191417.0
2022-06-15 15:20:00,68.65,69.22,68.65,69.13,247968.0,59.9354,60.433,59.9354,60.3545,247968.0
2022-06-15 15:30:00,69.1,69.43,68.89,68.92,290447.0,60.3283,60.6164,60.1449,60.1711,290447.0
2022-06-15 15:40:00,68.91,68.97,68.6,68.84,380603.0,60.1624,60.2148,59.8917,60.1013,380603.0
2022-06-15 15:50:00,68.83,68.83,68.26,68.42,762966.0,60.0926,60.0926,59.5949,59.7346,762966.0
2022-06-16 09:30:00,66.18,66.92,65.63,65.82,994529.0,57.7789,58.425,57.2988,57.4646,994529.0
2022-06-16 09:40:00,65.85,66.04,65.3,65.77,599845.0,57.4908,57.6567,57.0107,57.421,599845.0
2022-06-16 09:50:00,65.75,65.78,64.53,64.86,865952.0,57.4035,57.4297,56.3384,56.6265,865952.0
2022-06-16 10:00:00,64.84,65.25,64.43,64.62,513348.0,56.6091,56.967,56.2511,56.417,513348.0
2022-06-16 10:10:00,64.62,64.64,63.91,64.49,619340.0,56.417,56.4344,55.7971,56.3035,619340.0
2022-06-16 10:20:00,64.49,65.37,64.48,65.27,334963.0,56.3035,57.0718,56.2948,56.9845,334963.0
2022-06-16 10:30:00,65.27,65.48,64.94,65.24,314769.0,56.9845,57.1678,56.6964,56.9583,314769.0
2022-06-16 10:40:00,65.23,65.41,64.82,65.03,296749.0,56.9495,57.1067,56.5916,56.7749,296749.0
2022-06-16 10:50:00,65.04,65.04,64.44,64.52,235126.0,56.7837,56.7837,56.2598,56.3297,235126.0
2022-06-16 11:00:00,64.52,64.77,64.26,64.38,321049.0,56.3297,56.5479,56.1027,56.2074,321049.0
2022-06-16 11:10:00,64.39,64.64,64.07,64.09,223427.0,56.2162,56.4344,55.9368,55.9543,223427.0
2022-06-16 11:20:00,64.09,64.78,64.03,64.57,255431.0,55.9543,56.5567,55.9019,56.3733,255431.0
2022-06-16 11:30:00,64.59,64.68,64.23,64.61,178344.0,56.3908,56.4694,56.0765,56.4082,178344.0
2022-06-16 11:40:00,64.63,64.75,64.23,64.75,193361.0,56.4257,56.5305,56.0765,56.5305,193361.0
2022-06-16 11:50:00,64.78,64.89,64.55,64.63,190836.0,56.5567,56.6527,56.3559,56.4257,190836.0
2022-06-16 12:00:00,64.63,64.68,64.13,64.13,126517.0,56.4257,56.4694,55.9892,55.9892,126517.0
2022-06-16 12:10:00,64.13,64.21,63.86,63.9,302128.0,55.9892,56.059,55.7535,55.7884,302128.0
2022-06-16 12:20:00,63.9,63.9,63.42,63.87,303560.0,55.7884,55.7884,55.3693,55.7622,303560.0
2022-06-16 12:30:00,63.87,64.09,63.59,63.8,154358.0,55.7622,55.9543,55.5177,55.7011,154358.0
2022-06-16 12:40:00,63.79,64.16,63.5,64.12,173636.0,55.6923,56.0154,55.4392,55.9804,173636.0
2022-06-16 12:50:00,64.07,64.48,64.07,64.41,240197.0,55.9368,56.2948,55.9368,56.2336,240197.0
2022-06-16 13:00:00,64.46,65.03,64.37,64.93,294718.0,56.2773,56.7749,56.1987,56.6876,294718.0
2022-06-16 13:10:00,64.93,64.94,64.52,64.54,160225.0,56.6876,56.6964,56.3297,56.3471,160225.0
2022-06-16 13:20:00,64.53,64.83,64.26,64.6,203017.0,56.3384,56.6003,56.1027,56.3995,203017.0
2022-06-16 13:30:00,64.6,64.81,64.46,64.59,140184.0,56.3995,56.5829,56.2773,56.3908,140184.0
2022-06-16 13:40:00,64.6,64.62,63.98,64.05,149339.0,56.3995,56.417,55.8582,55.9193,149339.0
2022-06-16 13:50:00,64.05,64.2,63.73,63.77,152118.0,55.9193,56.0503,55.64,55.6749,152118.0
2022-06-16 14:00:00,63.76,63.77,63.32,63.4,268864.0,55.6661,55.6749,55.282,55.3518,268864.0
2022-06-16 14:10:00,63.39,63.48,62.96,63.11,404267.0,55.3431,55.4217,54.9677,55.0987,404267.0
2022-06-16 14:20:00,63.16,63.3,62.91,63.06,286204.0,55.1423,55.2645,54.924,55.055,286204.0
2022-06-16 14:30:00,63.07,63.33,63.05,63.29,167290.0,55.0637,55.2907,55.0463,55.2558,167290.0
2022-06-16 14:40:00,63.28,63.63,62.8,62.84,348245.0,55.2471,55.5527,54.828,54.8629,348245.0
2022-06-16 14:50:00,62.84,63.01,62.6,62.88,459433.0,54.8629,55.0114,54.6534,54.8979,459433.0
2022-06-16 15:00:00,62.9,63.6,62.9,63.59,272497.0,54.9153,55.5265,54.9153,55.5177,272497.0
2022-06-16 15:10:00,63.58,63.75,63.19,63.39,309558.0,55.509,55.6574,55.1685,55.3431,309558.0
2022-06-16 15:20:00,63.4,63.52,62.93,63.13,295679.0,55.3518,55.4566,54.9415,55.1161,295679.0
2022-06-16 15:30:00,63.13,63.31,62.82,63.18,360400.0,55.1161,55.2733,54.8455,55.1598,360400.0
2022-06-16 15:40:00,63.2,63.46,62.93,62.99,558596.0,55.1772,55.4042,54.9415,54.9939,558596.0
2022-06-16 15:50:00,62.99,63.29,62.91,63.28,979867.0,54.9939,55.2558,54.924,55.2471,979867.0
2022-06-17 09:30:00,62.69,62.98,60.93,60.98,1932533.0,54.732,54.9852,53.1954,53.239,1932533.0
2022-06-17 09:40:00,61.07,62.42,61.05,62.31,669137.0,53.3176,54.4963,53.3002,54.4002,669137.0
2022-06-17 09:50:00,62.29,62.32,61.61,61.67,476363.0,54.3828,54.4089,53.7891,53.8415,476363.0
2022-06-17 10:00:00,61.69,61.84,61.15,61.37,427750.0,53.8589,53.9899,53.3875,53.5795,427750.0
2022-06-17 10:10:00,61.37,61.47,60.43,60.54,741184.0,53.5795,53.6668,52.7589,52.8549,741184.0
2022-06-17 10:20:00,60.54,60.54,59.62,59.86,855331.0,52.8549,52.8549,52.0517,52.2612,855331.0
2022-06-17 10:30:00,59.86,59.93,59.06,59.15,1131131.0,52.2612,52.3223,51.5628,51.6414,1131131.0
2022-06-17 10:40:00,59.13,59.14,58.04,58.19,1144863.0,51.6239,51.6326,50.6723,50.8032,1144863.0
2022-06-17 10:50:00,58.17,58.21,57.37,58.13,1057363.0,50.7858,50.8207,50.0873,50.7508,1057363.0
2022-06-17 11:00:00,58.12,58.8,57.68,58.55,555196.0,50.7421,51.3358,50.358,51.1175,555196.0
2022-06-17 11:10:00,58.54,58.56,57.57,57.89,385174.0,51.1088,51.1262,50.2619,50.5413,385174.0
2022-06-17 11:20:00,57.93,57.98,57.14,57.54,451478.0,50.5762,50.6199,49.8865,50.2357,451478.0
2022-06-17 11:30:00,57.52,57.78,57.05,57.7,418242.0,50.2183,50.4453,49.8079,50.3754,418242.0
2022-06-17 11:40:00,57.72,58.44,57.71,58.05,367659.0,50.3929,51.0215,50.3842,50.681,367659.0
2022-06-17 11:50:00,58.05,58.14,57.59,57.79,280256.0,50.681,50.7596,50.2794,50.454,280256.0
2022-06-17 12:00:00,57.77,57.93,57.34,57.93,352910.0,50.4365,50.5762,50.0611,50.5762,352910.0
2022-06-17 12:10:00,57.93,58.14,57.62,57.76,345229.0,50.5762,50.7596,50.3056,50.4278,345229.0
2022-06-17 12:20:00,57.76,58.04,57.57,57.87,245180.0,50.4278,50.6723,50.2619,50.5238,245180.0
2022-06-17 12:30:00,57.89,57.94,57.37,57.47,270714.0,50.5413,50.585,50.0873,50.1746,270714.0
2022-06-17 12:40:00,57.48,57.59,56.94,57.27,429797.0,50.1833,50.2794,49.7119,50.0,429797.0
2022-06-17 12:50:00,57.29,57.35,56.55,56.84,558437.0,50.0175,50.0698,49.3714,49.6246,558437.0
2022-06-17 13:00:00,56.82,57.76,56.62,57.7,392255.0,49.6071,50.4278,49.4325,50.3754,392255.0
2022-06-17 13:10:00,57.71,57.93,57.4,57.86,401999.0,50.3842,50.5762,50.1135,50.5151,401999.0
2022-06-17 13:20:00,57.87,57.87,57.45,57.49,251639.0,50.5238,50.5238,50.1572,50.1921,251639.0
2022-06-17 13:30:00,57.51,57.69,57.21,57.32,321563.0,50.2095,50.3667,49.9476,50.0437,321563.0
2022-06-17 13:40:00,57.32,57.59,57.07,57.28,389523.0,50.0437,50.2794,49.8254,50.0087,389523.0
2022-06-17 13:50:00,57.28,57.58,57.21,57.58,258196.0,50.0087,50.2707,49.9476,50.2707,258196.0
2022-06-17 14:00:00,57.59,58.05,57.45,58.02,375748.0,50.2794,50.681,50.1572,50.6548,375748.0
2022-06-17 14:10:00,58.03,59.0,58.03,58.83,416735.0,50.6635,51.5104,50.6635,51.362,416735.0
2022-06-17 14:20:00,58.85,58.91,58.36,58.36,329025.0,51.3794,51.4318,50.9516,50.9516,329025.0
2022-06-17 14:30:00,58.36,58.37,58.08,58.32,243995.0,50.9516,50.9604,50.7072,50.9167,243995.0
2022-06-17 14:40:00,58.33,58.46,57.86,57.87,325586.0,50.9254,51.0389,50.5151,50.5238,325586.0
2022-06-17 14:50:00,57.88,58.34,57.78,58.34,324062.0,50.5326,50.9342,50.4453,50.9342,324062.0
2022-06-17 15:00:00,58.35,58.79,58.34,58.62,333034.0,50.9429,51.3271,50.9342,51.1786,333034.0
2022-06-17 15:10:00,58.62,58.63,58.02,58.41,277022.0,51.1786,51.1874,50.6548,50.9953,277022.0
2022-06-17 15:20:00,58.42,58.77,58.37,58.67,328185.0,51.004,51.3096,50.9604,51.2223,328185.0
2022-06-17 15:30:00,58.67,58.71,58.18,58.5,471562.0,51.2223,51.2572,50.7945,51.0739,471562.0
2022-06-17 15:40:00,58.49,58.57,58.16,58.23,529837.0,51.0651,51.135,50.777,50.8381,529837.0
2022-06-17 15:50:00,58.22,58.23,57.75,57.88,1994459.0,50.8294,50.8381,50.4191,50.5326,1994459.0
2022-06-21 09:30:00,59.65,59.99,59.26,59.86,1244950.0,52.0779,52.3747,51.7374,52.2612,1244950.0
2022-06-21 09:40:00,59.85,60.43,59.55,60.19,648169.0,52.2525,52.7589,51.9906,52.5493,648169.0
2022-06-21 09:50:00,60.21,60.5,60.04,60.27,547342.0,52.5668,52.82,52.4184,52.6192,547342.0
2022-06-21 10:00:00,60.26,61.19,60.25,60.83,460594.0,52.6104,53.4224,52.6017,53.1081,460594.0
2022-06-21 10:10:00,60.82,60.91,60.27,60.34,424213.0,53.0994,53.1779,52.6192,52.6803,424213.0
2022-06-21 10:20:00,60.34,60.81,60.32,60.54,241885.0,52.6803,53.0906,52.6628,52.8549,241885.0
2022-06-21 10:30:00,60.56,60.93,60.4,60.71,236165.0,52.8724,53.1954,52.7327,53.0033,236165.0
2022-06-21 10:40:00,60.72,60.96,60.59,60.91,189221.0,53.0121,53.2216,52.8986,53.1779,189221.0
2022-06-21 10:50:00,60.91,61.21,60.76,60.88,217926.0,53.1779,53.4399,53.047,53.1517,217926.0
2022-06-21 11:00:00,60.89,61.1,60.53,60.59,264667.0,53.1605,53.3438,52.8462,52.8986,264667.0
2022-06-21 11:10:00,60.6,60.66,60.3,60.48,234760.0,52.9073,52.9597,52.6454,52.8025,234760.0
2022-06-21 11:20:00,60.48,60.63,60.22,60.25,207150.0,52.8025,52.9335,52.5755,52.6017,207150.0
2022-06-21 11:30:00,60.25,60.4,59.83,59.96,217533.0,52.6017,52.7327,52.235,52.3485,217533.0
2022-06-21 11:40:00,59.96,60.03,59.37,59.55,259164.0,52.3485,52.4096,51.8334,51.9906,259164.0
2022-06-21 11:50:00,59.55,59.68,59.36,59.38,246962.0,51.9906,52.1041,51.8247,51.8422,246962.0
2022-06-21 12:00:00,59.38,59.54,59.22,59.23,175968.0,51.8422,51.9818,51.7025,51.7112,175968.0
2022-06-21 12:10:00,59.24,59.51,59.14,59.51,170532.0,51.7199,51.9557,51.6326,51.9557,170532.0
2022-06-21 12:20:00,59.52,59.88,59.49,59.86,298243.0,51.9644,52.2787,51.9382,52.2612,298243.0
2022-06-21 12:30:00,59.86,60.19,59.78,60.15,244441.0,52.2612,52.5493,52.1914,52.5144,244441.0
2022-06-21 12:40:00,60.15,60.41,59.99,60.39,167216.0,52.5144,52.7414,52.3747,52.7239,167216.0
2022-06-21 12:50:00,60.39,60.86,60.38,60.84,178454.0,52.7239,53.1343,52.7152,53.1168,178454.0
2022-06-21 13:00:00,60.85,60.85,60.55,60.75,201728.0,53.1256,53.1256,52.8636,53.0382,201728.0
2022-06-21 13:10:00,60.76,60.85,60.56,60.59,124638.0,53.047,53.1256,52.8724,52.8986,124638.0
2022-06-21 13:20:00,60.63,60.64,60.38,60.49,111383.0,52.9335,52.9422,52.7152,52.8113,111383.0
2022-06-21 13:30:00,60.5,60.71,60.47,60.52,124297.0,52.82,53.0033,52.7938,52.8374,124297.0
2022-06-21 13:40:00,60.51,60.53,60.28,60.3,115668.0,52.8287,52.8462,52.6279,52.6454,115668.0
2022-06-21 13:50:00,60.29,60.32,60.0,60.01,218271.0,52.6366,52.6628,52.3835,52.3922,218271.0
2022-06-21 14:00:00,60.0,60.11,59.88,59.96,386419.0,52.3835,52.4795,52.2787,52.3485,386419.0
2022-06-21 14:10:00,59.95,59.98,59.5,59.53,326851.0,52.3398,52.366,51.9469,51.9731,326851.0
2022-06-21 14:20:00,59.53,59.83,59.37,59.83,303305.0,51.9731,52.235,51.8334,52.235,303305.0
2022-06-21 14:30:00,59.83,60.08,59.73,59.77,114156.0,52.235,52.4533,52.1477,52.1826,114156.0
2022-06-21 14:40:00,59.77,59.99,59.73,59.9,120916.0,52.1826,52.3747,52.1477,52.2961,120916.0
2022-06-21 14:50:00,59.9,60.41,59.89,60.38,198731.0,52.2961,52.7414,52.2874,52.7152,198731.0
2022-06-21 15:00:00,60.37,60.55,60.28,60.52,174880.0,52.7065,52.8636,52.6279,52.8374,174880.0
2022-06-21 15:10:00,60.53,60.61,60.32,60.56,197914.0,52.8462,52.916,52.6628,52.8724,197914.0
2022-06-21 15:20:00,60.56,60.79,60.52,60.78,193622.0,52.8724,53.0732,52.8374,53.0644,193622.0
2022-06-21 15:30:00,60.79,60.87,60.63,60.79,201009.0,53.0732,53.143,52.9335,53.0732,201009.0
2022-06-21 15:40:00,60.8,60.8,60.48,60.55,304806.0,53.0819,53.0819,52.8025,52.8636,304806.0
2022-06-21 15:50:00,60.55,60.71,60.43,60.53,767738.0,52.8636,53.0033,52.7589,52.8462,767738.0
2022-06-22 09:30:00,56.32,57.02,55.66,56.08,1235839.0,49.1706,49.7817,48.5944,48.9611,1235839.0
2022-06-22 09:40:00,56.09,56.88,55.85,56.48,692920.0,48.9698,49.6595,48.7603,49.3103,692920.0
2022-06-22 09:50:00,56.48,57.34,56.06,57.0,466849.0,49.3103,50.0611,48.9436,49.7643,466849.0
2022-06-22 10:00:00,57.01,57.73,56.82,57.48,309248.0,49.773,50.4016,49.6071,50.1833,309248.0
2022-06-22 10:10:00,57.47,58.08,57.4,57.72,466869.0,50.1746,50.7072,50.1135,50.3929,466869.0
2022-06-22 10:20:00,57.72,58.38,57.69,58.16,311686.0,50.3929,50.9691,50.3667,50.777,311686.0
2022-06-22 10:30:00,58.18,58.42,57.98,58.37,233884.0,50.7945,51.004,50.6199,50.9604,233884.0
2022-06-22 10:40:00,58.37,58.39,57.71,57.77,289184.0,50.9604,50.9778,50.3842,50.4365,289184.0
2022-06-22 10:50:00,57.78,58.01,57.64,57.82,158779.0,50.4453,50.6461,50.323,50.4802,158779.0
2022-06-22 11:00:00,57.83,57.83,57.17,57.41,170715.0,50.4889,50.4889,49.9127,50.1222,170715.0
2022-06-22 11:10:00,57.4,57.51,56.89,57.12,204971.0,50.1135,50.2095,49.6682,49.869,204971.0
2022-06-22 11:20:00,57.1,57.43,56.84,57.3,135309.0,49.8516,50.1397,49.6246,50.0262,135309.0
2022-06-22 11:30:00,57.3,57.69,57.3,57.51,190520.0,50.0262,50.3667,50.0262,50.2095,190520.0
2022-06-22 11:40:00,57.52,57.52,57.05,57.1,155081.0,50.2183,50.2183,49.8079,49.8516,155081.0
2022-06-22 11:50:00,57.12,57.15,56.82,56.86,203609.0,49.869,49.8952,49.6071,49.6421,203609.0
2022-06-22 12:00:00,56.84,57.13,56.82,56.92,236874.0,49.6246,49.8778,49.6071,49.6944,236874.0
2022-06-22 12:10:00,56.92,57.05,56.84,56.87,132701.0,49.6944,49.8079,49.6246,49.6508,132701.0
2022-06-22 12:20:00,56.87,57.42,56.78,57.35,140702.0,49.6508,50.131,49.5722,50.0698,140702.0
2022-06-22 12:30:00,57.32,57.51,57.19,57.24,150052.0,50.0437,50.2095,49.9302,49.9738,150052.0
2022-06-22 12:40:00,57.26,57.44,57.18,57.33,113461.0,49.9913,50.1484,49.9214,50.0524,113461.0
2022-06-22 12:50:00,57.34,57.35,57.07,57.29,98771.0,50.0611,50.0698,49.8254,50.0175,98771.0
2022-06-22 13:00:00,57.26,57.29,57.02,57.26,104912.0,49.9913,50.0175,49.7817,49.9913,104912.0
2022-06-22 13:10:00,57.25,57.65,57.22,57.63,187559.0,49.9825,50.3318,49.9564,50.3143,187559.0
2022-06-22 13:20:00,57.63,57.96,57.62,57.76,206292.0,50.3143,50.6024,50.3056,50.4278,206292.0
2022-06-22 13:30:00,57.75,57.75,57.47,57.68,152873.0,50.4191,50.4191,50.1746,50.358,152873.0
2022-06-22 13:40:00,57.67,58.16,57.6,58.12,122158.0,50.3492,50.777,50.2881,50.7421,122158.0
2022-06-22 13:50:00,58.11,58.29,58.04,58.27,171741.0,50.7334,50.8905,50.6723,50.8731,171741.0
2022-06-22 14:00:00,58.28,58.37,58.08,58.35,222120.0,50.8818,50.9604,50.7072,50.9429,222120.0
2022-06-22 14:10:00,58.34,58.53,58.21,58.35,171071.0,50.9342,51.1001,50.8207,50.9429,171071.0
2022-06-22 14:20:00,58.36,58.37,57.91,57.93,192678.0,50.9516,50.9604,50.5588,50.5762,192678.0
2022-06-22 14:30:00,57.94,57.97,57.66,57.68,162404.0,50.585,50.6111,50.3405,50.358,162404.0
2022-06-22 14:40:00,57.68,57.71,57.47,57.61,255128.0,50.358,50.3842,50.1746,50.2968,255128.0
2022-06-22 14:50:00,57.61,57.81,57.43,57.75,222956.0,50.2968,50.4715,50.1397,50.4191,222956.0
2022-06-22 15:00:00,57.75,57.79,57.54,57.58,110286.0,50.4191,50.454,50.2357,50.2707,110286.0
2022-06-22 15:10:00,57.56,57.84,57.49,57.8,158825.0,50.2532,50.4976,50.1921,50.4627,158825.0
2022-06-22 15:20:00,57.79,58.02,57.72,57.8,211009.0,50.454,50.6548,50.3929,50.4627,211009.0
2022-06-22 15:30:00,57.8,57.82,57.57,57.79,263733.0,50.4627,50.4802,50.2619,50.454,263733.0
2022-06-22 15:40:00,57.79,58.03,57.69,57.88,355445.0,50.454,50.6635,50.3667,50.5326,355445.0
2022-06-22 15:50:00,57.87,58.05,57.5,57.53,884732.0,50.5238,50.681,50.2008,50.227,884732.0
2022-06-23 09:30:00,58.26,58.43,57.48,57.71,604362.0,50.8643,51.0128,50.1833,50.3842,604362.0
2022-06-23 09:40:00,57.7,57.92,57.18,57.19,544099.0,50.3754,50.5675,49.9214,49.9302,544099.0
2022-06-23 09:50:00,57.21,57.56,56.86,57.49,281524.0,49.9476,50.2532,49.6421,50.1921,281524.0
2022-06-23 10:00:00,57.48,57.75,56.96,56.99,176745.0,50.1833,50.4191,49.7294,49.7555,176745.0
2022-06-23 10:10:00,57.03,57.06,56.7,56.92,450994.0,49.7905,49.8167,49.5024,49.6944,450994.0
2022-06-23 10:20:00,56.91,57.39,56.71,57.25,598963.0,49.6857,50.1048,49.5111,49.9825,598963.0
2022-06-23 10:30:00,57.27,57.29,56.69,56.83,655857.0,50.0,50.0175,49.4936,49.6159,655857.0
2022-06-23 10:40:00,56.85,56.93,56.44,56.5,205055.0,49.6333,49.7032,49.2754,49.3278,205055.0
2022-06-23 10:50:00,56.5,56.62,56.31,56.41,222395.0,49.3278,49.4325,49.1619,49.2492,222395.0
2022-06-23 11:00:00,56.45,56.49,55.91,56.24,290478.0,49.2841,49.319,48.8126,49.1008,290478.0
2022-06-23 11:10:00,56.24,56.25,55.72,55.75,334565.0,49.1008,49.1095,48.6468,48.673,334565.0
2022-06-23 11:20:00,55.74,55.81,55.3,55.57,328347.0,48.6642,48.7253,48.2801,48.5158,328347.0
2022-06-23 11:30:00,55.51,55.64,54.93,55.0,535040.0,48.4634,48.5769,47.9571,48.0182,535040.0
2022-06-23 11:40:00,55.0,55.5,54.95,55.36,263625.0,48.0182,48.4547,47.9745,48.3325,263625.0
2022-06-23 11:50:00,55.34,55.36,54.6,54.65,440694.0,48.315,48.3325,47.6689,47.7126,440694.0
2022-06-23 12:00:00,54.65,54.7,54.16,54.37,515411.0,47.7126,47.7562,47.2848,47.4681,515411.0
2022-06-23 12:10:00,54.38,54.5,54.2,54.47,393070.0,47.4769,47.5816,47.3197,47.5554,393070.0
2022-06-23 12:20:00,54.48,54.6,54.14,54.23,320453.0,47.5642,47.6689,47.2673,47.3459,320453.0
2022-06-23 12:30:00,54.23,54.34,53.82,54.0,377110.0,47.3459,47.4419,46.988,47.1451,377110.0
2022-06-23 12:40:00,53.99,54.14,53.67,53.81,497860.0,47.1364,47.2673,46.857,46.9792,497860.0
2022-06-23 12:50:00,53.8,54.03,53.75,53.9,206123.0,46.9705,47.1713,46.9268,47.0578,206123.0
2022-06-23 13:00:00,53.92,54.08,53.48,53.98,444584.0,47.0753,47.215,46.6911,47.1276,444584.0
2022-06-23 13:10:00,53.99,54.38,53.94,54.26,490421.0,47.1364,47.4769,47.0927,47.3721,490421.0
2022-06-23 13:20:00,54.26,54.71,54.07,54.08,333653.0,47.3721,47.765,47.2062,47.215,333653.0
2022-06-23 13:30:00,54.09,54.28,54.03,54.05,201726.0,47.2237,47.3896,47.1713,47.1888,201726.0
2022-06-23 13:40:00,54.04,54.48,53.96,54.46,214719.0,47.18,47.5642,47.1102,47.5467,214719.0
2022-06-23 13:50:00,54.47,54.57,54.26,54.42,257069.0,47.5554,47.6427,47.3721,47.5118,257069.0
2022-06-23 14:00:00,54.44,54.48,54.18,54.26,202664.0,47.5293,47.5642,47.3023,47.3721,202664.0
2022-06-23 14:10:00,54.26,54.3,54.08,54.16,196478.0,47.3721,47.407,47.215,47.2848,196478.0
2022-06-23 14:20:00,54.16,54.38,54.08,54.11,198768.0,47.2848,47.4769,47.215,47.2411,198768.0
2022-06-23 14:30:00,54.1,54.37,54.08,54.2,237456.0,47.2324,47.4681,47.215,47.3197,237456.0
2022-06-23 14:40:00,54.22,54.25,54.02,54.04,212755.0,47.3372,47.3634,47.1626,47.18,212755.0
2022-06-23 14:50:00,54.03,54.04,53.85,53.93,211257.0,47.1713,47.18,47.0141,47.084,211257.0
2022-06-23 15:00:00,53.93,53.93,53.69,53.88,296408.0,47.084,47.084,46.8745,47.0403,296408.0
2022-06-23 15:10:00,53.88,54.05,53.82,54.05,298416.0,47.0403,47.1888,46.988,47.1888,298416.0
2022-06-23 15:20:00,54.06,54.84,54.02,54.73,482986.0,47.1975,47.8785,47.1626,47.7824,482986.0
2022-06-23 15:30:00,54.72,55.08,54.62,54.71,529451.0,47.7737,48.088,47.6864,47.765,529451.0
2022-06-23 15:40:00,54.71,54.93,54.65,54.91,417410.0,47.765,47.9571,47.7126,47.9396,417410.0
2022-06-23 15:50:00,54.91,54.98,54.44,54.75,749710.0,47.9396,48.0007,47.5293,47.7999,749710.0
2022-06-24 09:30:00,55.91,56.06,54.29,54.36,1061376.0,48.8126,48.9436,47.3983,47.4594,1061376.0
2022-06-24 09:40:00,54.36,54.99,54.36,54.96,603130.0,47.4594,48.0094,47.4594,47.9832,603130.0
2022-06-24 09:50:00,54.97,55.08,54.43,54.72,509555.0,47.992,48.088,47.5205,47.7737,509555.0
2022-06-24 10:00:00,54.72,55.69,54.71,55.5,682482.0,47.7737,48.6206,47.765,48.4547,682482.0
2022-06-24 10:10:00,55.48,55.5,55.16,55.48,562079.0,48.4372,48.4547,48.1579,48.4372,562079.0
2022-06-24 10:20:00,55.48,56.25,55.47,56.0,600789.0,48.4372,49.1095,48.4285,48.8912,600789.0
2022-06-24 10:30:00,56.0,56.2,55.91,55.97,477273.0,48.8912,49.0658,48.8126,48.865,477273.0
2022-06-24 10:40:00,55.97,55.98,55.69,55.87,295795.0,48.865,48.8738,48.6206,48.7777,295795.0
2022-06-24 10:50:00,55.87,56.03,55.73,56.02,423439.0,48.7777,48.9174,48.6555,48.9087,423439.0
2022-06-24 11:00:00,56.02,56.51,55.95,56.23,528235.0,48.9087,49.3365,48.8476,49.092,528235.0
2022-06-24 11:10:00,56.22,56.3,55.83,55.93,254976.0,49.0833,49.1531,48.7428,48.8301,254976.0
2022-06-24 11:20:00,55.92,56.04,55.77,55.89,239368.0,48.8214,48.9261,48.6904,48.7952,239368.0
2022-06-24 11:30:00,55.86,55.91,55.42,55.72,247409.0,48.769,48.8126,48.3848,48.6468,247409.0
2022-06-24 11:40:00,55.7,55.76,55.53,55.54,184145.0,48.6293,48.6817,48.4809,48.4896,184145.0
2022-06-24 11:50:00,55.53,55.63,55.32,55.4,218039.0,48.4809,48.5682,48.2975,48.3674,218039.0
2022-06-24 12:00:00,55.39,55.51,55.27,55.28,205083.0,48.3587,48.4634,48.2539,48.2626,205083.0
2022-06-24 12:10:00,55.28,55.3,55.01,55.14,303984.0,48.2626,48.2801,48.0269,48.1404,303984.0
2022-06-24 12:20:00,55.15,55.2,54.94,54.99,315038.0,48.1491,48.1928,47.9658,48.0094,315038.0
2022-06-24 12:30:00,54.99,55.01,54.76,54.9,372204.0,48.0094,48.0269,47.8086,47.9309,372204.0
2022-06-24 12:40:00,54.89,55.08,54.82,54.9,303276.0,47.9221,48.088,47.861,47.9309,303276.0
2022-06-24 12:50:00,54.91,54.91,54.62,54.71,392935.0,47.9396,47.9396,47.6864,47.765,392935.0
2022-06-24 13:00:00,54.71,54.82,54.56,54.58,487947.0,47.765,47.861,47.634,47.6515,487947.0
2022-06-24 13:10:00,54.59,55.03,54.58,54.59,274331.0,47.6602,48.0444,47.6515,47.6602,274331.0
2022-06-24 13:20:00,54.59,54.69,54.43,54.64,423381.0,47.6602,47.7475,47.5205,47.7039,423381.0
2022-06-24 13:30:00,54.64,54.82,54.49,54.49,354898.0,47.7039,47.861,47.5729,47.5729,354898.0
2022-06-24 13:40:00,54.49,54.76,54.48,54.62,216301.0,47.5729,47.8086,47.5642,47.6864,216301.0
2022-06-24 13:50:00,54.62,54.73,54.53,54.56,260662.0,47.6864,47.7824,47.6078,47.634,260662.0
2022-06-24 14:00:00,54.56,54.59,54.42,54.55,256726.0,47.634,47.6602,47.5118,47.6253,256726.0
2022-06-24 14:10:00,54.56,54.75,54.55,54.57,200246.0,47.634,47.7999,47.6253,47.6427,200246.0
2022-06-24 14:20:00,54.58,54.75,54.58,54.72,375049.0,47.6515,47.7999,47.6515,47.7737,375049.0
2022-06-24 14:30:00,54.71,54.76,54.46,54.46,368102.0,47.765,47.8086,47.5467,47.5467,368102.0
2022-06-24 14:40:00,54.47,54.65,54.26,54.29,536299.0,47.5554,47.7126,47.3721,47.3983,536299.0
2022-06-24 14:50:00,54.29,54.32,53.95,53.98,613272.0,47.3983,47.4245,47.1015,47.1276,613272.0
2022-06-24 15:00:00,53.97,54.17,53.96,54.02,468477.0,47.1189,47.2935,47.1102,47.1626,468477.0
2022-06-24 15:10:00,54.02,54.25,54.01,54.16,490524.0,47.1626,47.3634,47.1538,47.2848,490524.0
2022-06-24 15:20:00,54.16,54.3,54.11,54.27,608192.0,47.2848,47.407,47.2411,47.3808,608192.0
2022-06-24 15:30:00,54.26,54.4,54.13,54.16,698890.0,47.3721,47.4943,47.2586,47.2848,698890.0
2022-06-24 15:40:00,54.16,54.28,54.0,54.02,897719.0,47.2848,47.3896,47.1451,47.1626,897719.0
2022-06-24 15:50:00,54.02,54.06,53.49,53.79,3109468.0,47.1626,47.1975,46.6998,46.9618,3109468.0
2022-06-27 09:30:00,54.45,55.84,54.45,55.61,1129044.0,47.538,48.7515,47.538,48.5507,1129044.0
2022-06-27 09:40:00,55.6,56.5,55.52,56.14,885041.0,48.542,49.3278,48.4722,49.0135,885041.0
2022-06-27 09:50:00,56.14,56.55,56.0,56.14,510244.0,49.0135,49.3714,48.8912,49.0135,510244.0
2022-06-27 10:00:00,56.14,57.3,56.12,56.73,814865.0,49.0135,50.0262,48.996,49.5286,814865.0
2022-06-27 10:10:00,56.75,57.19,56.62,57.14,412677.0,49.546,49.9302,49.4325,49.8865,412677.0
2022-06-27 10:20:00,57.11,57.32,56.83,57.19,508250.0,49.8603,50.0437,49.6159,49.9302,508250.0
2022-06-27 10:30:00,57.18,57.81,57.14,57.79,453009.0,49.9214,50.4715,49.8865,50.454,453009.0
2022-06-27 10:40:00,57.79,57.97,57.61,57.87,428258.0,50.454,50.6111,50.2968,50.5238,428258.0
2022-06-27 10:50:00,57.88,58.2,57.74,58.03,453182.0,50.5326,50.8119,50.4103,50.6635,453182.0
2022-06-27 11:00:00,58.03,58.28,57.82,58.04,370396.0,50.6635,50.8818,50.4802,50.6723,370396.0
2022-06-27 11:10:00,58.02,58.2,57.86,58.04,365087.0,50.6548,50.8119,50.5151,50.6723,365087.0
2022-06-27 11:20:00,58.02,58.29,57.96,58.05,281914.0,50.6548,50.8905,50.6024,50.681,281914.0
2022-06-27 11:30:00,58.05,58.09,57.86,57.93,262388.0,50.681,50.7159,50.5151,50.5762,262388.0
2022-06-27 11:40:00,57.93,57.96,57.51,57.68,345465.0,50.5762,50.6024,50.2095,50.358,345465.0
2022-06-27 11:50:00,57.67,57.72,57.41,57.55,228006.0,50.3492,50.3929,50.1222,50.2445,228006.0
2022-06-27 12:00:00,57.56,57.63,57.31,57.39,326930.0,50.2532,50.3143,50.0349,50.1048,326930.0
2022-06-27 12:10:00,57.38,57.54,57.19,57.52,233780.0,50.096,50.2357,49.9302,50.2183,233780.0
2022-06-27 12:20:00,57.51,57.57,57.06,57.13,166662.0,50.2095,50.2619,49.8167,49.8778,166662.0
2022-06-27 12:30:00,57.12,57.14,56.83,56.99,336375.0,49.869,49.8865,49.6159,49.7555,336375.0
2022-06-27 12:40:00,57.0,57.41,56.99,57.38,210596.0,49.7643,50.1222,49.7555,50.096,210596.0
2022-06-27 12:50:00,57.37,57.55,57.29,57.55,336497.0,50.0873,50.2445,50.0175,50.2445,336497.0
2022-06-27 13:00:00,57.55,57.68,57.36,57.6,353825.0,50.2445,50.358,50.0786,50.2881,353825.0
2022-06-27 13:10:00,57.61,57.82,57.53,57.68,251462.0,50.2968,50.4802,50.227,50.358,251462.0
2022-06-27 13:20:00,57.72,57.76,57.58,57.68,138511.0,50.3929,50.4278,50.2707,50.358,138511.0
2022-06-27 13:30:00,57.68,57.72,57.56,57.7,139839.0,50.358,50.3929,50.2532,50.3754,139839.0
2022-06-27 13:40:00,57.7,57.74,57.23,57.34,163193.0,50.3754,50.4103,49.9651,50.0611,163193.0
2022-06-27 13:50:00,57.36,57.57,57.34,57.51,163641.0,50.0786,50.2619,50.0611,50.2095,163641.0
2022-06-27 14:00:00,57.52,57.71,57.36,57.65,141206.0,50.2183,50.3842,50.0786,50.3318,141206.0
2022-06-27 14:10:00,57.66,57.91,57.66,57.88,179747.0,50.3405,50.5588,50.3405,50.5326,179747.0
2022-06-27 14:20:00,57.9,57.92,57.55,57.65,183929.0,50.55,50.5675,50.2445,50.3318,183929.0
2022-06-27 14:30:00,57.66,57.9,57.52,57.81,200284.0,50.3405,50.55,50.2183,50.4715,200284.0
2022-06-27 14:40:00,57.81,57.85,57.56,57.62,135255.0,50.4715,50.5064,50.2532,50.3056,135255.0
2022-06-27 14:50:00,57.6,57.66,57.42,57.43,161560.0,50.2881,50.3405,50.131,50.1397,161560.0
2022-06-27 15:00:00,57.42,57.8,57.24,57.78,228067.0,50.131,50.4627,49.9738,50.4453,228067.0
2022-06-27 15:10:00,57.77,58.01,57.77,57.96,217134.0,50.4365,50.6461,50.4365,50.6024,217134.0
2022-06-27 15:20:00,57.96,58.27,57.86,58.24,326198.0,50.6024,50.8731,50.5151,50.8469,326198.0
2022-06-27 15:30:00,58.24,58.45,58.01,58.42,348271.0,50.8469,51.0302,50.6461,51.004,348271.0
2022-06-27 15:40:00,58.41,58.41,58.01,58.07,507963.0,50.9953,50.9953,50.6461,50.6985,507963.0
2022-06-27 15:50:00,58.07,58.1,57.73,57.79,850188.0,50.6985,50.7246,50.4016,50.454,850188.0
2022-06-28 09:30:00,59.18,59.8,58.8,59.18,1671504.0,51.6675,52.2088,51.3358,51.6675,1671504.0
2022-06-28 09:40:00,59.2,59.85,58.71,59.81,724326.0,51.685,52.2525,51.2572,52.2176,724326.0
2022-06-28 09:50:00,59.81,60.23,59.7,60.0,896647.0,52.2176,52.5843,52.1215,52.3835,896647.0
2022-06-28 10:00:00,59.98,60.31,59.59,60.11,512062.0,52.366,52.6541,52.0255,52.4795,512062.0
2022-06-28 10:10:00,60.11,60.49,59.94,60.13,453721.0,52.4795,52.8113,52.3311,52.4969,453721.0
2022-06-28 10:20:00,60.11,60.11,59.52,59.6,380019.0,52.4795,52.4795,51.9644,52.0342,380019.0
2022-06-28 10:30:00,59.57,59.59,59.01,59.53,345813.0,52.008,52.0255,51.5191,51.9731,345813.0
2022-06-28 10:40:00,59.52,59.61,59.27,59.47,258194.0,51.9644,52.043,51.7461,51.9207,258194.0
2022-06-28 10:50:00,59.49,59.81,59.25,59.72,368439.0,51.9382,52.2176,51.7287,52.139,368439.0
2022-06-28 11:00:00,59.73,60.15,59.71,59.91,310575.0,52.1477,52.5144,52.1303,52.3049,310575.0
2022-06-28 11:10:00,59.92,60.18,59.82,59.82,448348.0,52.3136,52.5406,52.2263,52.2263,448348.0
2022-06-28 11:20:00,59.81,59.86,59.12,59.17,399600.0,52.2176,52.2612,51.6152,51.6588,399600.0
2022-06-28 11:30:00,59.15,59.33,58.82,58.86,480401.0,51.6414,51.7985,51.3532,51.3882,480401.0
2022-06-28 11:40:00,58.84,58.89,58.51,58.79,310379.0,51.3707,51.4144,51.0826,51.3271,310379.0
2022-06-28 11:50:00,58.8,58.88,58.42,58.42,268543.0,51.3358,51.4056,51.004,51.004,268543.0
2022-06-28 12:00:00,58.42,58.44,58.05,58.39,307001.0,51.004,51.0215,50.681,50.9778,307001.0
2022-06-28 12:10:00,58.38,58.78,58.36,58.62,265808.0,50.9691,51.3183,50.9516,51.1786,265808.0
2022-06-28 12:20:00,58.6,59.06,58.56,58.97,202698.0,51.1612,51.5628,51.1262,51.4842,202698.0
2022-06-28 12:30:00,58.95,59.03,58.7,58.85,223588.0,51.4667,51.5366,51.2485,51.3794,223588.0
2022-06-28 12:40:00,58.86,59.23,58.8,58.94,324797.0,51.3882,51.7112,51.3358,51.458,324797.0
2022-06-28 12:50:00,58.96,59.06,58.82,58.94,173211.0,51.4755,51.5628,51.3532,51.458,173211.0
2022-06-28 13:00:00,58.92,59.06,58.48,58.57,283291.0,51.4406,51.5628,51.0564,51.135,283291.0
2022-06-28 13:10:00,58.56,58.62,58.29,58.52,136558.0,51.1262,51.1786,50.8905,51.0913,136558.0
2022-06-28 13:20:00,58.51,58.64,58.42,58.63,132670.0,51.0826,51.1961,51.004,51.1874,132670.0
2022-06-28 13:30:00,58.64,58.66,58.22,58.29,160863.0,51.1961,51.2136,50.8294,50.8905,160863.0
2022-06-28 13:40:00,58.29,58.47,58.25,58.43,194174.0,50.8905,51.0477,50.8556,51.0128,194174.0
2022-06-28 13:50:00,58.42,58.61,58.29,58.58,157243.0,51.004,51.1699,50.8905,51.1437,157243.0
2022-06-28 14:00:00,58.59,58.89,58.37,58.4,183917.0,51.1524,51.4144,50.9604,50.9866,183917.0
2022-06-28 14:10:00,58.38,58.46,58.13,58.13,137034.0,50.9691,51.0389,50.7508,50.7508,137034.0
2022-06-28 14:20:00,58.13,58.47,58.09,58.31,213311.0,50.7508,51.0477,50.7159,50.908,213311.0
2022-06-28 14:30:00,58.29,58.34,58.17,58.21,187077.0,50.8905,50.9342,50.7858,50.8207,187077.0
2022-06-28 14:40:00,58.2,58.73,58.18,58.71,194217.0,50.8119,51.2747,50.7945,51.2572,194217.0
2022-06-28 14:50:00,58.71,58.8,58.58,58.7,154115.0,51.2572,51.3358,51.1437,51.2485,154115.0
2022-06-28 15:00:00,58.66,58.89,58.65,58.83,145757.0,51.2136,51.4144,51.2048,51.362,145757.0
2022-06-28 15:10:00,58.83,59.04,58.75,58.97,306948.0,51.362,51.5453,51.2921,51.4842,306948.0
2022-06-28 15:20:00,58.96,59.11,58.82,59.05,237837.0,51.4755,51.6064,51.3532,51.554,237837.0
2022-06-28 15:30:00,59.05,59.31,58.94,59.2,300478.0,51.554,51.781,51.458,51.685,300478.0
2022-06-28 15:40:00,59.18,59.38,58.99,59.08,376338.0,51.6675,51.8422,51.5017,51.5802,376338.0
2022-06-28 15:50:00,59.11,59.55,59.0,59.45,900463.0,51.6064,51.9906,51.5104,51.9033,900463.0
2022-06-29 09:30:00,60.49,60.99,59.15,59.21,843726.0,52.8113,53.2478,51.6414,51.6937,843726.0
2022-06-29 09:40:00,59.2,59.4,58.83,58.89,511519.0,51.685,51.8596,51.362,51.4144,511519.0
2022-06-29 09:50:00,58.87,59.41,58.75,59.15,289570.0,51.3969,51.8683,51.2921,51.6414,289570.0
2022-06-29 10:00:00,59.09,59.17,58.59,58.77,516321.0,51.589,51.6588,51.1524,51.3096,516321.0
2022-06-29 10:10:00,58.76,58.92,58.03,58.2,363915.0,51.3009,51.4406,50.6635,50.8119,363915.0
2022-06-29 10:20:00,58.21,58.45,58.03,58.25,179804.0,50.8207,51.0302,50.6635,50.8556,179804.0
2022-06-29 10:30:00,58.25,58.43,57.86,57.9,332527.0,50.8556,51.0128,50.5151,50.55,332527.0
2022-06-29 10:40:00,57.91,57.92,56.93,57.05,394497.0,50.5588,50.5675,49.7032,49.8079,394497.0
2022-06-29 10:50:00,57.05,57.35,57.03,57.24,218319.0,49.8079,50.0698,49.7905,49.9738,218319.0
2022-06-29 11:00:00,57.2,57.24,56.77,57.03,229560.0,49.9389,49.9738,49.5635,49.7905,229560.0
2022-06-29 11:10:00,57.02,57.07,56.61,56.72,142387.0,49.7817,49.8254,49.4238,49.5198,142387.0
2022-06-29 11:20:00,56.69,56.72,56.0,56.16,369480.0,49.4936,49.5198,48.8912,49.0309,369480.0
2022-06-29 11:30:00,56.18,56.67,56.08,56.55,268571.0,49.0484,49.4762,48.9611,49.3714,268571.0
2022-06-29 11:40:00,56.56,56.79,56.23,56.27,212860.0,49.3801,49.5809,49.092,49.1269,212860.0
2022-06-29 11:50:00,56.28,56.65,56.21,56.62,157678.0,49.1357,49.4587,49.0746,49.4325,157678.0
2022-06-29 12:00:00,56.64,56.88,56.46,56.47,160153.0,49.45,49.6595,49.2928,49.3016,160153.0
2022-06-29 12:10:00,56.48,56.63,56.28,56.49,161559.0,49.3103,49.4412,49.1357,49.319,161559.0
2022-06-29 12:20:00,56.53,56.72,56.25,56.27,187356.0,49.3539,49.5198,49.1095,49.1269,187356.0
2022-06-29 12:30:00,56.26,56.61,56.1,56.58,201740.0,49.1182,49.4238,48.9785,49.3976,201740.0
2022-06-29 12:40:00,56.58,56.7,56.44,56.47,112553.0,49.3976,49.5024,49.2754,49.3016,112553.0
2022-06-29 12:50:00,56.46,56.66,56.35,56.61,173410.0,49.2928,49.4674,49.1968,49.4238,173410.0
2022-06-29 13:00:00,56.6,56.6,56.29,56.54,149990.0,49.4151,49.4151,49.1444,49.3627,149990.0
2022-06-29 13:10:00,56.54,56.6,56.25,56.36,78136.0,49.3627,49.4151,49.1095,49.2055,78136.0
2022-06-29 13:20:00,56.36,56.42,56.25,56.38,89721.0,49.2055,49.2579,49.1095,49.223,89721.0
2022-06-29 13:30:00,56.38,56.48,56.26,56.41,125579.0,49.223,49.3103,49.1182,49.2492,125579.0
2022-06-29 13:40:00,56.41,56.56,56.3,56.46,194232.0,49.2492,49.3801,49.1531,49.2928,194232.0
2022-06-29 13:50:00,56.47,56.8,56.43,56.7,183284.0,49.3016,49.5897,49.2666,49.5024,183284.0
2022-06-29 14:00:00,56.68,56.85,56.64,56.68,105568.0,49.4849,49.6333,49.45,49.4849,105568.0
2022-06-29 14:10:00,56.63,56.72,56.45,56.63,121081.0,49.4412,49.5198,49.2841,49.4412,121081.0
2022-06-29 14:20:00,56.61,56.61,56.36,56.37,136369.0,49.4238,49.4238,49.2055,49.2143,136369.0
2022-06-29 14:30:00,56.38,56.44,56.29,56.33,122796.0,49.223,49.2754,49.1444,49.1793,122796.0
2022-06-29 14:40:00,56.33,56.33,56.01,56.11,266657.0,49.1793,49.1793,48.9,48.9873,266657.0
2022-06-29 14:50:00,56.1,56.24,56.07,56.14,114746.0,48.9785,49.1008,48.9523,49.0135,114746.0
2022-06-29 15:00:00,56.13,56.17,56.0,56.15,192570.0,49.0047,49.0396,48.8912,49.0222,192570.0
2022-06-29 15:10:00,56.13,56.34,55.96,56.18,177100.0,49.0047,49.1881,48.8563,49.0484,177100.0
2022-06-29 15:20:00,56.16,56.36,56.14,56.29,112188.0,49.0309,49.2055,49.0135,49.1444,112188.0
2022-06-29 15:30:00,56.28,56.28,55.92,56.01,262181.0,49.1357,49.1357,48.8214,48.9,262181.0
2022-06-29 15:40:00,56.01,56.01,55.62,55.69,362117.0,48.9,48.9,48.5595,48.6206,362117.0
2022-06-29 15:50:00,55.71,55.85,55.64,55.82,519641.0,48.638,48.7603,48.5769,48.7341,519641.0
2022-06-30 09:30:00,54.7,55.82,54.42,55.28,692524.0,47.7562,48.7341,47.5118,48.2626,692524.0
2022-06-30 09:40:00,55.25,55.69,55.07,55.55,337036.0,48.2364,48.6206,48.0793,48.4983,337036.0
2022-06-30 09:50:00,55.56,55.96,55.29,55.74,259223.0,48.5071,48.8563,48.2714,48.6642,259223.0
2022-06-30 10:00:00,55.71,56.46,55.43,56.18,287842.0,48.638,49.2928,48.3936,49.0484,287842.0
2022-06-30 10:10:00,56.17,56.72,56.09,56.1,320814.0,49.0396,49.5198,48.9698,48.9785,320814.0
2022-06-30 10:20:00,56.1,56.17,55.81,55.96,247805.0,48.9785,49.0396,48.7253,48.8563,247805.0
2022-06-30 10:30:00,55.98,55.98,55.17,55.17,225459.0,48.8738,48.8738,48.1666,48.1666,225459.0
2022-06-30 10:40:00,55.21,55.27,54.04,54.27,539008.0,48.2015,48.2539,47.18,47.3808,539008.0
2022-06-30 10:50:00,54.3,55.55,54.27,55.52,371956.0,47.407,48.4983,47.3808,48.4722,371956.0
2022-06-30 11:00:00,55.54,55.61,55.15,55.58,192770.0,48.4896,48.5507,48.1491,48.5245,192770.0
2022-06-30 11:10:00,55.63,55.85,55.35,55.51,200373.0,48.5682,48.7603,48.3237,48.4634,200373.0
2022-06-30 11:20:00,55.5,55.81,55.5,55.65,194638.0,48.4547,48.7253,48.4547,48.5857,194638.0
2022-06-30 11:30:00,55.66,55.72,55.08,55.42,143940.0,48.5944,48.6468,48.088,48.3848,143940.0
2022-06-30 11:40:00,55.43,56.05,55.4,55.99,192215.0,48.3936,48.9349,48.3674,48.8825,192215.0
2022-06-30 11:50:00,55.98,55.98,55.42,55.65,117845.0,48.8738,48.8738,48.3848,48.5857,117845.0
2022-06-30 12:00:00,55.64,55.74,55.35,55.35,93580.0,48.5769,48.6642,48.3237,48.3237,93580.0
2022-06-30 12:10:00,55.34,55.56,55.27,55.56,85848.0,48.315,48.5071,48.2539,48.5071,85848.0
2022-06-30 12:20:00,55.53,55.95,55.44,55.92,118611.0,48.4809,48.8476,48.4023,48.8214,118611.0
2022-06-30 12:30:00,55.94,56.13,55.9,55.97,132461.0,48.8388,49.0047,48.8039,48.865,132461.0
2022-06-30 12:40:00,55.97,55.98,55.59,55.63,120593.0,48.865,48.8738,48.5333,48.5682,120593.0
2022-06-30 12:50:00,55.63,55.86,55.55,55.71,97651.0,48.5682,48.769,48.4983,48.638,97651.0
2022-06-30 13:00:00,55.71,55.77,55.36,55.37,83276.0,48.638,48.6904,48.3325,48.3412,83276.0
2022-06-30 13:10:00,55.39,55.45,55.24,55.28,83090.0,48.3587,48.411,48.2277,48.2626,83090.0
2022-06-30 13:20:00,55.29,55.58,55.28,55.41,101693.0,48.2714,48.5245,48.2626,48.3761,101693.0
2022-06-30 13:30:00,55.42,55.51,55.19,55.25,90584.0,48.3848,48.4634,48.184,48.2364,90584.0
2022-06-30 13:40:00,55.25,55.37,54.91,55.13,136767.0,48.2364,48.3412,47.9396,48.1317,136767.0
2022-06-30 13:50:00,55.12,55.37,54.97,55.05,174810.0,48.1229,48.3412,47.992,48.0618,174810.0
2022-06-30 14:00:00,55.06,55.11,54.71,54.78,187406.0,48.0705,48.1142,47.765,47.8261,187406.0
2022-06-30 14:10:00,54.77,55.05,54.73,55.0,110752.0,47.8174,48.0618,47.7824,48.0182,110752.0
2022-06-30 14:20:00,54.99,55.04,54.55,54.57,171319.0,48.0094,48.0531,47.6253,47.6427,171319.0
2022-06-30 14:30:00,54.57,54.78,54.55,54.65,94788.0,47.6427,47.8261,47.6253,47.7126,94788.0
2022-06-30 14:40:00,54.63,54.65,54.32,54.47,159316.0,47.6951,47.7126,47.4245,47.5554,159316.0
2022-06-30 14:50:00,54.47,54.5,54.32,54.47,138632.0,47.5554,47.5816,47.4245,47.5554,138632.0
2022-06-30 15:00:00,54.45,54.57,54.26,54.4,210390.0,47.538,47.6427,47.3721,47.4943,210390.0
2022-06-30 15:10:00,54.39,54.65,54.28,54.65,186043.0,47.4856,47.7126,47.3896,47.7126,186043.0
2022-06-30 15:20:00,54.67,55.01,54.66,55.0,160886.0,47.7301,48.0269,47.7213,48.0182,160886.0
2022-06-30 15:30:00,54.99,55.15,54.8,55.06,230812.0,48.0094,48.1491,47.8436,48.0705,230812.0
2022-06-30 15:40:00,55.05,55.09,54.71,54.77,269989.0,48.0618,48.0967,47.765,47.8174,269989.0
2022-06-30 15:50:00,54.79,55.17,54.61,55.16,932573.0,47.8348,48.1666,47.6777,48.1579,932573.0
2022-07-01 09:30:00,55.43,55.99,55.11,55.34,557569.0,48.3936,48.8825,48.1142,48.315,557569.0
2022-07-01 09:40:00,55.41,55.72,54.86,55.46,358834.0,48.3761,48.6468,47.8959,48.4198,358834.0
2022-07-01 09:50:00,55.47,55.58,54.77,54.79,213950.0,48.4285,48.5245,47.8174,47.8348,213950.0
2022-07-01 10:00:00,54.84,55.12,54.19,54.34,214742.0,47.8785,48.1229,47.311,47.4419,214742.0
2022-07-01 10:10:00,54.35,54.45,54.01,54.06,225924.0,47.4507,47.538,47.1538,47.1975,225924.0
2022-07-01 10:20:00,54.05,54.16,53.7,53.72,356676.0,47.1888,47.2848,46.8832,46.9007,356676.0
2022-07-01 10:30:00,53.71,53.82,53.41,53.44,309143.0,46.8919,46.988,46.63,46.6562,309143.0
2022-07-01 10:40:00,53.45,53.91,53.36,53.91,320029.0,46.6649,47.0665,46.5864,47.0665,320029.0
2022-07-01 10:50:00,53.9,54.04,53.62,53.8,238981.0,47.0578,47.18,46.8133,46.9705,238981.0
2022-07-01 11:00:00,53.77,53.85,53.51,53.79,142499.0,46.9443,47.0141,46.7173,46.9618,142499.0
2022-07-01 11:10:00,53.78,54.1,53.71,53.92,199250.0,46.953,47.2324,46.8919,47.0753,199250.0
2022-07-01 11:20:00,53.91,54.07,53.65,53.69,143674.0,47.0665,47.2062,46.8395,46.8745,143674.0
2022-07-01 11:30:00,53.7,54.1,53.7,53.86,149621.0,46.8832,47.2324,46.8832,47.0229,149621.0
2022-07-01 11:40:00,53.86,53.9,53.62,53.86,124267.0,47.0229,47.0578,46.8133,47.0229,124267.0
2022-07-01 11:50:00,53.85,53.85,53.66,53.71,89305.0,47.0141,47.0141,46.8483,46.8919,89305.0
2022-07-01 12:00:00,53.72,54.18,53.62,54.16,192325.0,46.9007,47.3023,46.8133,47.2848,192325.0
2022-07-01 12:10:00,54.12,54.44,54.04,54.38,132520.0,47.2499,47.5293,47.18,47.4769,132520.0
2022-07-01 12:20:00,54.4,54.54,54.32,54.51,153111.0,47.4943,47.6166,47.4245,47.5904,153111.0
2022-07-01 12:30:00,54.5,54.74,54.47,54.59,154941.0,47.5816,47.7912,47.5554,47.6602,154941.0
2022-07-01 12:40:00,54.59,54.72,54.23,54.25,173948.0,47.6602,47.7737,47.3459,47.3634,173948.0
2022-07-01 12:50:00,54.25,54.59,54.23,54.39,148977.0,47.3634,47.6602,47.3459,47.4856,148977.0
2022-07-01 13:00:00,54.37,54.59,54.29,54.59,123171.0,47.4681,47.6602,47.3983,47.6602,123171.0
2022-07-01 13:10:00,54.58,54.64,54.38,54.58,67012.0,47.6515,47.7039,47.4769,47.6515,67012.0
2022-07-01 13:20:00,54.57,54.76,54.53,54.71,75289.0,47.6427,47.8086,47.6078,47.765,75289.0
2022-07-01 13:30:00,54.73,54.85,54.7,54.73,94557.0,47.7824,47.8872,47.7562,47.7824,94557.0
2022-07-01 13:40:00,54.75,54.88,54.71,54.76,122180.0,47.7999,47.9134,47.765,47.8086,122180.0
2022-07-01 13:50:00,54.76,54.87,54.56,54.65,113659.0,47.8086,47.9047,47.634,47.7126,113659.0
2022-07-01 14:00:00,54.66,54.76,54.5,54.57,95743.0,47.7213,47.8086,47.5816,47.6427,95743.0
2022-07-01 14:10:00,54.56,54.84,54.45,54.84,135810.0,47.634,47.8785,47.538,47.8785,135810.0
2022-07-01 14:20:00,54.84,55.09,54.79,54.93,169145.0,47.8785,48.0967,47.8348,47.9571,169145.0
2022-07-01 14:30:00,54.97,55.09,54.89,54.95,127647.0,47.992,48.0967,47.9221,47.9745,127647.0
2022-07-01 14:40:00,54.94,54.94,54.73,54.83,104482.0,47.9658,47.9658,47.7824,47.8697,104482.0
2022-07-01 14:50:00,54.84,54.88,54.56,54.75,100166.0,47.8785,47.9134,47.634,47.7999,100166.0
2022-07-01 15:00:00,54.76,54.86,54.6,54.86,145831.0,47.8086,47.8959,47.6689,47.8959,145831.0
2022-07-01 15:10:00,54.87,55.09,54.85,54.96,142822.0,47.9047,48.0967,47.8872,47.9832,142822.0
2022-07-01 15:20:00,54.96,54.98,54.73,54.86,138931.0,47.9832,48.0007,47.7824,47.8959,138931.0
2022-07-01 15:30:00,54.87,55.08,54.81,55.08,168351.0,47.9047,48.088,47.8523,48.088,168351.0
2022-07-01 15:40:00,55.09,55.35,55.05,55.11,285352.0,48.0967,48.3237,48.0618,48.1142,285352.0
2022-07-01 15:50:00,55.11,55.19,54.86,55.11,496973.0,48.1142,48.184,47.8959,48.1142,496973.0
2022-07-05 09:30:00,53.42,53.71,52.12,52.22,887981.0,46.6387,46.8919,45.5038,45.5911,887981.0
2022-07-05 09:40:00,52.18,53.52,52.17,52.49,519206.0,45.5561,46.726,45.5474,45.8268,519206.0
2022-07-05 09:50:00,52.46,52.91,52.29,52.35,253757.0,45.8006,46.1935,45.6522,45.7046,253757.0
2022-07-05 10:00:00,52.32,52.54,51.67,51.83,498758.0,45.6784,45.8704,45.1109,45.2506,498758.0
2022-07-05 10:10:00,51.83,52.44,51.79,52.25,320637.0,45.2506,45.7831,45.2156,45.6173,320637.0
2022-07-05 10:20:00,52.23,52.44,51.69,51.75,251329.0,45.5998,45.7831,45.1283,45.1807,251329.0
2022-07-05 10:30:00,51.75,52.28,51.68,52.1,192219.0,45.1807,45.6434,45.1196,45.4863,192219.0
2022-07-05 10:40:00,52.1,52.16,51.65,51.72,215906.0,45.4863,45.5387,45.0934,45.1545,215906.0
2022-07-05 10:50:00,51.77,51.78,51.37,51.42,329360.0,45.1982,45.2069,44.849,44.8926,329360.0
2022-07-05 11:00:00,51.41,51.42,50.93,51.3,365468.0,44.8839,44.8926,44.4648,44.7879,365468.0
2022-07-05 11:10:00,51.29,51.55,51.08,51.42,166996.0,44.7791,45.0061,44.5958,44.8926,166996.0
2022-07-05 11:20:00,51.38,51.59,51.01,51.1,166456.0,44.8577,45.041,44.5347,44.6132,166456.0
2022-07-05 11:30:00,51.12,51.25,50.69,50.77,334074.0,44.6307,44.7442,44.2553,44.3251,334074.0
2022-07-05 11:40:00,50.8,51.13,50.79,51.12,286418.0,44.3513,44.6394,44.3426,44.6307,286418.0
2022-07-05 11:50:00,51.13,51.57,51.03,51.49,275387.0,44.6394,45.0236,44.5521,44.9537,275387.0
2022-07-05 12:00:00,51.47,51.55,51.13,51.44,176681.0,44.9363,45.0061,44.6394,44.9101,176681.0
2022-07-05 12:10:00,51.45,51.47,51.23,51.24,153196.0,44.9188,44.9363,44.7267,44.7355,153196.0
2022-07-05 12:20:00,51.25,51.64,51.24,51.42,193808.0,44.7442,45.0847,44.7355,44.8926,193808.0
2022-07-05 12:30:00,51.43,51.77,51.24,51.73,132960.0,44.9013,45.1982,44.7355,45.1633,132960.0
2022-07-05 12:40:00,51.72,51.72,50.9,50.9,203961.0,45.1545,45.1545,44.4386,44.4386,203961.0
2022-07-05 12:50:00,50.92,51.01,50.75,50.83,254163.0,44.4561,44.5347,44.3077,44.3775,254163.0
2022-07-05 13:00:00,50.83,50.87,50.51,50.58,339169.0,44.3775,44.4124,44.0981,44.1593,339169.0
2022-07-05 13:10:00,50.59,50.9,50.55,50.75,148094.0,44.168,44.4386,44.1331,44.3077,148094.0
2022-07-05 13:20:00,50.75,51.17,50.73,51.0,222129.0,44.3077,44.6744,44.2902,44.5259,222129.0
2022-07-05 13:30:00,51.01,51.02,50.67,50.78,134504.0,44.5347,44.5434,44.2378,44.3339,134504.0
2022-07-05 13:40:00,50.79,50.81,50.49,50.69,418663.0,44.3426,44.3601,44.0807,44.2553,418663.0
2022-07-05 13:50:00,50.69,50.72,50.52,50.54,227066.0,44.2553,44.2815,44.1069,44.1243,227066.0
2022-07-05 14:00:00,50.53,50.98,50.51,50.95,217433.0,44.1156,44.5085,44.0981,44.4823,217433.0
2022-07-05 14:10:00,50.96,51.21,50.92,51.18,224858.0,44.491,44.7093,44.4561,44.6831,224858.0
2022-07-05 14:20:00,51.19,51.46,51.08,51.4,275575.0,44.6918,44.9275,44.5958,44.8752,275575.0
2022-07-05 14:30:00,51.4,51.54,51.14,51.2,246979.0,44.8752,44.9974,44.6482,44.7005,246979.0
2022-07-05 14:40:00,51.24,51.27,50.98,51.01,188595.0,44.7355,44.7617,44.5085,44.5347,188595.0
2022-07-05 14:50:00,51.01,51.13,50.95,50.95,220492.0,44.5347,44.6394,44.4823,44.4823,220492.0
2022-07-05 15:00:00,50.96,51.36,50.92,51.18,237756.0,44.491,44.8402,44.4561,44.6831,237756.0
2022-07-05 15:10:00,51.18,51.39,51.1,51.17,236535.0,44.6831,44.8664,44.6132,44.6744,236535.0
2022-07-05 15:20:00,51.18,51.59,51.17,51.47,305366.0,44.6831,45.041,44.6744,44.9363,305366.0
2022-07-05 15:30:00,51.46,51.51,51.14,51.39,361777.0,44.9275,44.9712,44.6482,44.8664,361777.0
2022-07-05 15:40:00,51.4,51.94,51.39,51.94,432559.0,44.8752,45.3466,44.8664,45.3466,432559.0
2022-07-05 15:50:00,51.93,52.04,51.68,51.89,652711.0,45.3379,45.4339,45.1196,45.303,652711.0
2022-07-06 09:30:00,51.13,52.64,50.68,52.25,641596.0,44.6394,45.9577,44.2466,45.6173,641596.0
2022-07-06 09:40:00,52.26,52.29,50.96,51.01,333527.0,45.626,45.6522,44.491,44.5347,333527.0
2022-07-06 09:50:00,51.02,51.25,50.66,50.89,331983.0,44.5434,44.7442,44.2291,44.4299,331983.0
2022-07-06 10:00:00,50.89,50.96,50.53,50.57,314900.0,44.4299,44.491,44.1156,44.1505,314900.0
2022-07-06 10:10:00,50.55,50.55,49.55,49.58,686617.0,44.1331,44.1331,43.26,43.2862,686617.0
2022-07-06 10:20:00,49.56,50.21,49.47,50.14,498093.0,43.2687,43.8362,43.1902,43.7751,498093.0
2022-07-06 10:30:00,50.12,50.21,49.47,49.49,397773.0,43.7576,43.8362,43.1902,43.2076,397773.0
2022-07-06 10:40:00,49.5,49.64,49.33,49.47,343761.0,43.2163,43.3386,43.0679,43.1902,343761.0
2022-07-06 10:50:00,49.45,49.61,49.12,49.18,432194.0,43.1727,43.3124,42.8846,42.937,432194.0
2022-07-06 11:00:00,49.18,49.26,48.9,49.23,503585.0,42.937,43.0068,42.6925,42.9806,503585.0
2022-07-06 11:10:00,49.22,49.5,49.05,49.27,292261.0,42.9719,43.2163,42.8235,43.0155,292261.0
2022-07-06 11:20:00,49.27,49.36,48.86,49.34,594018.0,43.0155,43.0941,42.6576,43.0767,594018.0
2022-07-06 11:30:00,49.33,49.41,49.08,49.12,314616.0,43.0679,43.1378,42.8497,42.8846,314616.0
2022-07-06 11:40:00,49.11,49.46,49.03,49.3,441617.0,42.8759,43.1814,42.806,43.0417,441617.0
2022-07-06 11:50:00,49.3,49.43,49.09,49.41,209286.0,43.0417,43.1552,42.8584,43.1378,209286.0
2022-07-06 12:00:00,49.44,49.63,49.21,49.25,331463.0,43.164,43.3298,42.9632,42.9981,331463.0
2022-07-06 12:10:00,49.26,49.67,49.23,49.51,262821.0,43.0068,43.3648,42.9806,43.2251,262821.0
2022-07-06 12:20:00,49.52,49.65,49.37,49.48,317564.0,43.2338,43.3473,43.1029,43.1989,317564.0
2022-07-06 12:30:00,49.48,49.87,49.45,49.83,269890.0,43.1989,43.5394,43.1727,43.5045,269890.0
2022-07-06 12:40:00,49.84,49.84,49.44,49.51,221201.0,43.5132,43.5132,43.164,43.2251,221201.0
2022-07-06 12:50:00,49.51,49.75,49.46,49.73,253316.0,43.2251,43.4346,43.1814,43.4172,253316.0
2022-07-06 13:00:00,49.72,50.44,49.69,50.38,311728.0,43.4084,44.037,43.3822,43.9846,311728.0
2022-07-06 13:10:00,50.37,50.55,50.2,50.41,233862.0,43.9759,44.1331,43.8275,44.0108,233862.0
2022-07-06 13:20:00,50.4,50.45,50.21,50.43,125315.0,44.0021,44.0458,43.8362,44.0283,125315.0
2022-07-06 13:30:00,50.44,50.54,50.28,50.48,161192.0,44.037,44.1243,43.8973,44.0719,161192.0
2022-07-06 13:40:00,50.49,50.57,50.3,50.43,181801.0,44.0807,44.1505,43.9148,44.0283,181801.0
2022-07-06 13:50:00,50.43,50.73,50.42,50.66,132963.0,44.0283,44.2902,44.0196,44.2291,132963.0
2022-07-06 14:00:00,50.68,51.13,50.53,50.96,425513.0,44.2466,44.6394,44.1156,44.491,425513.0
2022-07-06 14:10:00,50.97,50.99,50.7,50.72,180514.0,44.4997,44.5172,44.264,44.2815,180514.0
2022-07-06 14:20:00,50.73,50.95,50.56,50.93,192248.0,44.2902,44.4823,44.1418,44.4648,192248.0
2022-07-06 14:30:00,50.94,51.17,50.7,51.06,250601.0,44.4736,44.6744,44.264,44.5783,250601.0
2022-07-06 14:40:00,51.08,51.3,50.94,50.99,192021.0,44.5958,44.7879,44.4736,44.5172,192021.0
2022-07-06 14:50:00,50.99,51.09,50.68,50.99,266141.0,44.5172,44.6045,44.2466,44.5172,266141.0
2022-07-06 15:00:00,50.99,51.01,50.65,50.8,192528.0,44.5172,44.5347,44.2204,44.3513,192528.0
2022-07-06 15:10:00,50.81,51.07,50.8,50.84,167387.0,44.3601,44.587,44.3513,44.3862,167387.0
2022-07-06 15:20:00,50.83,51.35,50.83,51.25,186904.0,44.3775,44.8315,44.3775,44.7442,186904.0
2022-07-06 15:30:00,51.25,51.54,51.15,51.35,268246.0,44.7442,44.9974,44.6569,44.8315,268246.0
2022-07-06 15:40:00,51.34,51.5,51.26,51.3,262641.0,44.8228,44.9625,44.7529,44.7879,262641.0
2022-07-06 15:50:00,51.31,51.37,50.98,51.0,564930.0,44.7966,44.849,44.5085,44.5259,564930.0
2022-07-07 09:30:00,52.8,53.4,52.56,52.84,730522.0,46.0974,46.6213,45.8879,46.1324,730522.0
2022-07-07 09:40:00,52.85,53.21,52.37,53.05,424238.0,46.1411,46.4554,45.722,46.3157,424238.0
2022-07-07 09:50:00,53.09,53.3,52.85,53.18,332136.0,46.3506,46.534,46.1411,46.4292,332136.0
2022-07-07 10:00:00,53.16,53.21,52.66,52.85,390594.0,46.4117,46.4554,45.9752,46.1411,390594.0
2022-07-07 10:10:00,52.83,53.59,52.8,53.25,394536.0,46.1236,46.7872,46.0974,46.4903,394536.0
2022-07-07 10:20:00,53.26,53.27,52.78,53.04,306582.0,46.499,46.5078,46.08,46.307,306582.0
2022-07-07 10:30:00,53.05,53.69,53.03,53.15,255622.0,46.3157,46.8745,46.2982,46.403,255622.0
2022-07-07 10:40:00,53.16,53.38,52.77,53.32,214298.0,46.4117,46.6038,46.0712,46.5514,214298.0
2022-07-07 10:50:00,53.33,53.53,52.92,53.0,247948.0,46.5602,46.7348,46.2022,46.272,247948.0
2022-07-07 11:00:00,52.98,53.17,52.82,52.96,198717.0,46.2546,46.4205,46.1149,46.2371,198717.0
2022-07-07 11:10:00,52.94,53.05,52.72,53.05,171555.0,46.2197,46.3157,46.0276,46.3157,171555.0
2022-07-07 11:20:00,53.06,53.45,52.9,53.4,155455.0,46.3244,46.6649,46.1847,46.6213,155455.0
2022-07-07 11:30:00,53.42,53.57,53.28,53.38,146647.0,46.6387,46.7697,46.5165,46.6038,146647.0
2022-07-07 11:40:00,53.38,53.69,53.33,53.5,350940.0,46.6038,46.8745,46.5602,46.7086,350940.0
2022-07-07 11:50:00,53.5,53.52,53.18,53.38,192723.0,46.7086,46.726,46.4292,46.6038,192723.0
2022-07-07 12:00:00,53.32,53.62,53.31,53.46,113742.0,46.5514,46.8133,46.5427,46.6737,113742.0
2022-07-07 12:10:00,53.47,53.56,53.27,53.54,100981.0,46.6824,46.761,46.5078,46.7435,100981.0
2022-07-07 12:20:00,53.52,53.53,53.34,53.36,82918.0,46.726,46.7348,46.5689,46.5864,82918.0
2022-07-07 12:30:00,53.36,53.37,53.19,53.23,80239.0,46.5864,46.5951,46.4379,46.4729,80239.0
2022-07-07 12:40:00,53.26,53.46,53.23,53.29,105473.0,46.499,46.6737,46.4729,46.5252,105473.0
2022-07-07 12:50:00,53.29,53.53,53.24,53.48,95903.0,46.5252,46.7348,46.4816,46.6911,95903.0
2022-07-07 13:00:00,53.48,53.63,53.43,53.6,100996.0,46.6911,46.8221,46.6475,46.7959,100996.0
2022-07-07 13:10:00,53.59,53.67,53.38,53.44,186321.0,46.7872,46.857,46.6038,46.6562,186321.0
2022-07-07 13:20:00,53.44,53.46,53.21,53.22,143110.0,46.6562,46.6737,46.4554,46.4641,143110.0
2022-07-07 13:30:00,53.21,53.58,53.21,53.52,210457.0,46.4554,46.7784,46.4554,46.726,210457.0
2022-07-07 13:40:00,53.52,53.61,53.34,53.38,112598.0,46.726,46.8046,46.5689,46.6038,112598.0
2022-07-07 13:50:00,53.37,53.65,53.37,53.55,107946.0,46.5951,46.8395,46.5951,46.7522,107946.0
2022-07-07 14:00:00,53.56,53.83,53.56,53.8,138374.0,46.761,46.9967,46.761,46.9705,138374.0
2022-07-07 14:10:00,53.79,53.87,53.7,53.81,150518.0,46.9618,47.0316,46.8832,46.9792,150518.0
2022-07-07 14:20:00,53.82,53.87,53.65,53.68,117302.0,46.988,47.0316,46.8395,46.8657,117302.0
2022-07-07 14:30:00,53.67,53.92,53.6,53.91,178516.0,46.857,47.0753,46.7959,47.0665,178516.0
2022-07-07 14:40:00,53.92,53.92,53.67,53.82,150254.0,47.0753,47.0753,46.857,46.988,150254.0
2022-07-07 14:50:00,53.82,54.18,53.82,54.15,233239.0,46.988,47.3023,46.988,47.2761,233239.0
2022-07-07 15:00:00,54.17,54.25,54.02,54.12,216396.0,47.2935,47.3634,47.1626,47.2499,216396.0
2022-07-07 15:10:00,54.12,54.25,54.09,54.15,197696.0,47.2499,47.3634,47.2237,47.2761,197696.0
2022-07-07 15:20:00,54.16,54.16,53.96,54.01,195335.0,47.2848,47.2848,47.1102,47.1538,195335.0
2022-07-07 15:30:00,54.01,54.11,53.78,53.84,222190.0,47.1538,47.2411,46.953,47.0054,222190.0
2022-07-07 15:40:00,53.83,54.03,53.79,53.95,501882.0,46.9967,47.1713,46.9618,47.1015,501882.0
2022-07-07 15:50:00,53.95,53.98,53.63,53.65,744689.0,47.1015,47.1276,46.8221,46.8395,744689.0
2022-07-08 09:30:00,54.48,54.74,52.86,53.41,731638.0,47.5642,47.7912,46.1498,46.63,731638.0
2022-07-08 09:40:00,53.42,53.88,53.21,53.4,415817.0,46.6387,47.0403,46.4554,46.6213,415817.0
2022-07-08 09:50:00,53.33,53.44,52.98,53.17,304808.0,46.5602,46.6562,46.2546,46.4205,304808.0
2022-07-08 10:00:00,53.16,53.25,52.87,53.04,219131.0,46.4117,46.4903,46.1586,46.307,219131.0
2022-07-08 10:10:00,52.98,53.31,52.82,53.16,238248.0,46.2546,46.5427,46.1149,46.4117,238248.0
2022-07-08 10:20:00,53.16,54.04,53.06,53.75,227632.0,46.4117,47.18,46.3244,46.9268,227632.0
2022-07-08 10:30:00,53.73,53.89,53.49,53.69,172389.0,46.9094,47.0491,46.6998,46.8745,172389.0
2022-07-08 10:40:00,53.71,54.34,53.62,54.27,247943.0,46.8919,47.4419,46.8133,47.3808,247943.0
2022-07-08 10:50:00,54.28,54.4,53.95,54.18,231896.0,47.3896,47.4943,47.1015,47.3023,231896.0
2022-07-08 11:00:00,54.2,54.28,53.65,53.95,274209.0,47.3197,47.3896,46.8395,47.1015,274209.0
2022-07-08 11:10:00,53.94,54.05,53.82,53.9,141790.0,47.0927,47.1888,46.988,47.0578,141790.0
2022-07-08 11:20:00,53.91,54.34,53.91,54.33,150908.0,47.0665,47.4419,47.0665,47.4332,150908.0
2022-07-08 11:30:00,54.33,54.48,54.15,54.2,159744.0,47.4332,47.5642,47.2761,47.3197,159744.0
2022-07-08 11:40:00,54.21,54.27,54.01,54.12,96432.0,47.3284,47.3808,47.1538,47.2499,96432.0
2022-07-08 11:50:00,54.12,54.22,54.08,54.2,117780.0,47.2499,47.3372,47.215,47.3197,117780.0
2022-07-08 12:00:00,54.21,54.25,53.99,54.09,183072.0,47.3284,47.3634,47.1364,47.2237,183072.0
2022-07-08 12:10:00,54.12,54.35,54.1,54.3,194709.0,47.2499,47.4507,47.2324,47.407,194709.0
2022-07-08 12:20:00,54.32,54.42,54.1,54.12,189645.0,47.4245,47.5118,47.2324,47.2499,189645.0
2022-07-08 12:30:00,54.1,54.12,53.79,53.89,186021.0,47.2324,47.2499,46.9618,47.0491,186021.0
2022-07-08 12:40:00,53.88,54.09,53.76,54.07,140076.0,47.0403,47.2237,46.9356,47.2062,140076.0
2022-07-08 12:50:00,54.05,54.11,53.89,53.95,98347.0,47.1888,47.2411,47.0491,47.1015,98347.0
2022-07-08 13:00:00,53.96,53.98,53.78,53.86,112970.0,47.1102,47.1276,46.953,47.0229,112970.0
2022-07-08 13:10:00,53.89,54.25,53.89,53.98,123058.0,47.0491,47.3634,47.0491,47.1276,123058.0
2022-07-08 13:20:00,53.99,54.08,53.9,54.05,108721.0,47.1364,47.215,47.0578,47.1888,108721.0
2022-07-08 13:30:00,54.06,54.3,54.06,54.17,111459.0,47.1975,47.407,47.1975,47.2935,111459.0
2022-07-08 13:40:00,54.18,54.41,54.16,54.39,99282.0,47.3023,47.5031,47.2848,47.4856,99282.0
2022-07-08 13:50:00,54.39,54.45,54.19,54.24,91652.0,47.4856,47.538,47.311,47.3546,91652.0
2022-07-08 14:00:00,54.26,54.49,54.21,54.38,88740.0,47.3721,47.5729,47.3284,47.4769,88740.0
2022-07-08 14:10:00,54.39,54.53,54.33,54.45,129300.0,47.4856,47.6078,47.4332,47.538,129300.0
2022-07-08 14:20:00,54.44,54.7,54.38,54.68,136420.0,47.5293,47.7562,47.4769,47.7388,136420.0
2022-07-08 14:30:00,54.69,54.82,54.66,54.75,232762.0,47.7475,47.861,47.7213,47.7999,232762.0
2022-07-08 14:40:00,54.74,54.78,54.62,54.66,169366.0,47.7912,47.8261,47.6864,47.7213,169366.0
2022-07-08 14:50:00,54.65,54.87,54.63,54.86,173237.0,47.7126,47.9047,47.6951,47.8959,173237.0
2022-07-08 15:00:00,54.86,54.95,54.62,54.65,112639.0,47.8959,47.9745,47.6864,47.7126,112639.0
2022-07-08 15:10:00,54.63,54.78,54.6,54.72,106852.0,47.6951,47.8261,47.6689,47.7737,106852.0
2022-07-08 15:20:00,54.73,54.84,54.56,54.83,177448.0,47.7824,47.8785,47.634,47.8697,177448.0
2022-07-08 15:30:00,54.82,54.84,54.52,54.58,281457.0,47.861,47.8785,47.5991,47.6515,281457.0
2022-07-08 15:40:00,54.57,54.74,54.49,54.59,322011.0,47.6427,47.7912,47.5729,47.6602,322011.0
2022-07-08 15:50:00,54.58,54.72,54.46,54.48,623314.0,47.6515,47.7737,47.5467,47.5642,623314.0
2022-07-11 09:30:00,54.22,55.02,53.76,54.6,597996.0,47.3372,48.0356,46.9356,47.6689,597996.0
2022-07-11 09:40:00,54.6,54.65,53.53,53.69,318207.0,47.6689,47.7126,46.7348,46.8745,318207.0
2022-07-11 09:50:00,53.69,54.56,53.43,54.35,208286.0,46.8745,47.634,46.6475,47.4507,208286.0
2022-07-11 10:00:00,54.32,54.34,53.24,53.38,259289.0,47.4245,47.4419,46.4816,46.6038,259289.0
2022-07-11 10:10:00,53.36,53.51,52.89,52.89,186409.0,46.5864,46.7173,46.176,46.176,186409.0
2022-07-11 10:20:00,52.89,53.15,52.82,52.94,220917.0,46.176,46.403,46.1149,46.2197,220917.0
2022-07-11 10:30:00,52.94,53.27,52.82,53.17,143022.0,46.2197,46.5078,46.1149,46.4205,143022.0
2022-07-11 10:40:00,53.16,53.2,52.92,53.01,142938.0,46.4117,46.4467,46.2022,46.2808,142938.0
2022-07-11 10:50:00,53.01,53.14,52.66,52.7,180250.0,46.2808,46.3943,45.9752,46.0101,180250.0
2022-07-11 11:00:00,52.67,52.79,52.53,52.54,103824.0,45.9839,46.0887,45.8617,45.8704,103824.0
2022-07-11 11:10:00,52.52,52.62,52.26,52.36,274073.0,45.853,45.9403,45.626,45.7133,274073.0
2022-07-11 11:20:00,52.38,52.72,52.32,52.71,184393.0,45.7308,46.0276,45.6784,46.0189,184393.0
2022-07-11 11:30:00,52.7,52.93,52.63,52.91,172830.0,46.0101,46.2109,45.949,46.1935,172830.0
2022-07-11 11:40:00,52.88,52.98,52.75,52.78,123849.0,46.1673,46.2546,46.0538,46.08,123849.0
2022-07-11 11:50:00,52.78,53.01,52.76,52.99,120344.0,46.08,46.2808,46.0625,46.2633,120344.0
2022-07-11 12:00:00,53.0,53.03,52.63,52.76,88570.0,46.272,46.2982,45.949,46.0625,88570.0
2022-07-11 12:10:00,52.76,52.84,52.66,52.83,85590.0,46.0625,46.1324,45.9752,46.1236,85590.0
2022-07-11 12:20:00,52.82,52.87,52.66,52.82,92262.0,46.1149,46.1586,45.9752,46.1149,92262.0
2022-07-11 12:30:00,52.82,53.07,52.72,53.07,149002.0,46.1149,46.3332,46.0276,46.3332,149002.0
2022-07-11 12:40:00,53.07,53.29,53.05,53.24,191441.0,46.3332,46.5252,46.3157,46.4816,191441.0
2022-07-11 12:50:00,53.24,53.31,53.08,53.16,154204.0,46.4816,46.5427,46.3419,46.4117,154204.0
2022-07-11 13:00:00,53.15,53.48,53.12,53.46,84016.0,46.403,46.6911,46.3768,46.6737,84016.0
2022-07-11 13:10:00,53.45,53.54,53.38,53.51,93650.0,46.6649,46.7435,46.6038,46.7173,93650.0
2022-07-11 13:20:00,53.52,53.55,53.39,53.48,87650.0,46.726,46.7522,46.6125,46.6911,87650.0
2022-07-11 13:30:00,53.48,53.74,53.38,53.57,126296.0,46.6911,46.9181,46.6038,46.7697,126296.0
2022-07-11 13:40:00,53.58,53.62,53.4,53.42,97830.0,46.7784,46.8133,46.6213,46.6387,97830.0
2022-07-11 13:50:00,53.41,53.54,53.35,53.38,83672.0,46.63,46.7435,46.5776,46.6038,83672.0
2022-07-11 14:00:00,53.39,53.51,53.36,53.46,122875.0,46.6125,46.7173,46.5864,46.6737,122875.0
2022-07-11 14:10:00,53.46,53.48,53.1,53.1,147143.0,46.6737,46.6911,46.3594,46.3594,147143.0
2022-07-11 14:20:00,53.07,53.22,52.99,53.21,111811.0,46.3332,46.4641,46.2633,46.4554,111811.0
2022-07-11 14:30:00,53.21,53.26,53.14,53.26,145692.0,46.4554,46.499,46.3943,46.499,145692.0
2022-07-11 14:40:00,53.26,53.48,53.25,53.37,135839.0,46.499,46.6911,46.4903,46.5951,135839.0
2022-07-11 14:50:00,53.37,53.48,53.29,53.3,87787.0,46.5951,46.6911,46.5252,46.534,87787.0
2022-07-11 15:00:00,53.3,53.48,53.27,53.43,120227.0,46.534,46.6911,46.5078,46.6475,120227.0
2022-07-11 15:10:00,53.43,53.48,53.2,53.25,127935.0,46.6475,46.6911,46.4467,46.4903,127935.0
2022-07-11 15:20:00,53.24,53.33,53.2,53.29,124614.0,46.4816,46.5602,46.4467,46.5252,124614.0
2022-07-11 15:30:00,53.29,53.42,53.24,53.29,133860.0,46.5252,46.6387,46.4816,46.5252,133860.0
2022-07-11 15:40:00,53.29,53.29,53.07,53.14,228115.0,46.5252,46.5252,46.3332,46.3943,228115.0
2022-07-11 15:50:00,53.14,53.39,53.07,53.32,347619.0,46.3943,46.6125,46.3332,46.5514,347619.0
2022-07-12 09:30:00,51.21,52.6,51.01,52.2,728590.0,44.7093,45.9228,44.5347,45.5736,728590.0
2022-07-12 09:40:00,52.2,52.45,51.06,51.24,371941.0,45.5736,45.7919,44.5783,44.7355,371941.0
2022-07-12 09:50:00,51.25,51.45,50.85,51.34,532580.0,44.7442,44.9188,44.395,44.8228,532580.0
2022-07-12 10:00:00,51.33,51.36,50.66,50.96,324182.0,44.814,44.8402,44.2291,44.491,324182.0
2022-07-12 10:10:00,50.97,51.77,50.91,51.64,191618.0,44.4997,45.1982,44.4474,45.0847,191618.0
2022-07-12 10:20:00,51.65,51.76,51.35,51.47,146398.0,45.0934,45.1895,44.8315,44.9363,146398.0
2022-07-12 10:30:00,51.45,51.65,51.17,51.46,133606.0,44.9188,45.0934,44.6744,44.9275,133606.0
2022-07-12 10:40:00,51.47,51.72,51.29,51.49,132854.0,44.9363,45.1545,44.7791,44.9537,132854.0
2022-07-12 10:50:00,51.47,51.58,51.24,51.53,96287.0,44.9363,45.0323,44.7355,44.9887,96287.0
2022-07-12 11:00:00,51.54,51.88,51.34,51.85,97778.0,44.9974,45.2942,44.8228,45.268,97778.0
2022-07-12 11:10:00,51.85,52.03,51.84,52.0,151333.0,45.268,45.4252,45.2593,45.399,151333.0
2022-07-12 11:20:00,51.99,52.16,51.87,51.98,142484.0,45.3903,45.5387,45.2855,45.3815,142484.0
2022-07-12 11:30:00,52.0,52.3,51.96,52.18,99860.0,45.399,45.6609,45.3641,45.5561,99860.0
2022-07-12 11:40:00,52.17,52.24,52.03,52.14,106040.0,45.5474,45.6085,45.4252,45.5212,106040.0
2022-07-12 11:50:00,52.11,52.23,51.94,52.17,94493.0,45.495,45.5998,45.3466,45.5474,94493.0
2022-07-12 12:00:00,52.17,52.18,51.83,51.86,105546.0,45.5474,45.5561,45.2506,45.2768,105546.0
2022-07-12 12:10:00,51.87,52.08,51.72,51.76,118824.0,45.2855,45.4688,45.1545,45.1895,118824.0
2022-07-12 12:20:00,51.77,51.94,51.71,51.87,93040.0,45.1982,45.3466,45.1458,45.2855,93040.0
2022-07-12 12:30:00,51.87,51.96,51.77,51.84,85153.0,45.2855,45.3641,45.1982,45.2593,85153.0
2022-07-12 12:40:00,51.83,51.99,51.75,51.96,106980.0,45.2506,45.3903,45.1807,45.3641,106980.0
2022-07-12 12:50:00,51.94,51.94,51.61,51.71,140777.0,45.3466,45.3466,45.0585,45.1458,140777.0
2022-07-12 13:00:00,51.72,52.04,51.68,51.86,139204.0,45.1545,45.4339,45.1196,45.2768,139204.0
2022-07-12 13:10:00,51.85,51.87,51.7,51.78,113899.0,45.268,45.2855,45.1371,45.2069,113899.0
2022-07-12 13:20:00,51.79,52.02,51.74,52.01,74018.0,45.2156,45.4165,45.172,45.4077,74018.0
2022-07-12 13:30:00,52.02,52.11,51.96,52.07,41416.0,45.4165,45.495,45.3641,45.4601,41416.0
2022-07-12 13:40:00,52.08,52.3,52.0,52.29,79319.0,45.4688,45.6609,45.399,45.6522,79319.0
2022-07-12 13:50:00,52.3,52.44,52.19,52.41,93059.0,45.6609,45.7831,45.5649,45.7569,93059.0
2022-07-12 14:00:00,52.43,52.49,52.21,52.23,147207.0,45.7744,45.8268,45.5823,45.5998,147207.0
2022-07-12 14:10:00,52.24,52.43,52.19,52.39,137027.0,45.6085,45.7744,45.5649,45.7395,137027.0
2022-07-12 14:20:00,52.4,52.47,52.26,52.4,103299.0,45.7482,45.8093,45.626,45.7482,103299.0
2022-07-12 14:30:00,52.4,52.46,52.23,52.28,130486.0,45.7482,45.8006,45.5998,45.6434,130486.0
2022-07-12 14:40:00,52.28,52.28,52.07,52.17,131197.0,45.6434,45.6434,45.4601,45.5474,131197.0
2022-07-12 14:50:00,52.16,52.16,51.84,51.91,186863.0,45.5387,45.5387,45.2593,45.3204,186863.0
2022-07-12 15:00:00,51.89,51.9,51.52,51.57,168860.0,45.303,45.3117,44.9799,45.0236,168860.0
2022-07-12 15:10:00,51.55,51.73,51.49,51.71,248471.0,45.0061,45.1633,44.9537,45.1458,248471.0
2022-07-12 15:20:00,51.71,51.72,51.45,51.48,229640.0,45.1458,45.1545,44.9188,44.945,229640.0
2022-07-12 15:30:00,51.48,51.65,51.39,51.55,313132.0,44.945,45.0934,44.8664,45.0061,313132.0
2022-07-12 15:40:00,51.55,51.79,51.55,51.75,292500.0,45.0061,45.2156,45.0061,45.1807,292500.0
2022-07-12 15:50:00,51.74,52.0,51.69,51.96,511276.0,45.172,45.399,45.1283,45.3641,511276.0
2022-07-13 09:30:00,51.3,53.29,51.24,52.67,543388.0,44.7879,46.5252,44.7355,45.9839,543388.0
2022-07-13 09:40:00,52.69,53.4,52.64,53.23,355507.0,46.0014,46.6213,45.9577,46.4729,355507.0
2022-07-13 09:50:00,53.27,54.14,53.27,53.66,404042.0,46.5078,47.2673,46.5078,46.8483,404042.0
2022-07-13 10:00:00,53.67,53.72,52.78,53.02,410900.0,46.857,46.9007,46.08,46.2895,410900.0
2022-07-13 10:10:00,53.02,53.02,52.24,52.35,208713.0,46.2895,46.2895,45.6085,45.7046,208713.0
2022-07-13 10:20:00,52.33,52.44,52.16,52.43,133007.0,45.6871,45.7831,45.5387,45.7744,133007.0
2022-07-13 10:30:00,52.41,52.87,52.09,52.84,145856.0,45.7569,46.1586,45.4776,46.1324,145856.0
2022-07-13 10:40:00,52.85,53.22,52.72,53.18,176258.0,46.1411,46.4641,46.0276,46.4292,176258.0
2022-07-13 10:50:00,53.21,53.67,53.21,53.54,205198.0,46.4554,46.857,46.4554,46.7435,205198.0
2022-07-13 11:00:00,53.55,53.83,53.42,53.65,149741.0,46.7522,46.9967,46.6387,46.8395,149741.0
2022-07-13 11:10:00,53.65,53.83,53.31,53.35,150406.0,46.8395,46.9967,46.5427,46.5776,150406.0
2022-07-13 11:20:00,53.33,53.42,52.67,52.83,243952.0,46.5602,46.6387,45.9839,46.1236,243952.0
2022-07-13 11:30:00,52.81,52.85,52.42,52.46,134701.0,46.1062,46.1411,45.7657,45.8006,134701.0
2022-07-13 11:40:00,52.45,52.7,52.39,52.58,71609.0,45.7919,46.0101,45.7395,45.9054,71609.0
2022-07-13 11:50:00,52.6,52.73,52.32,52.35,129523.0,45.9228,46.0363,45.6784,45.7046,129523.0
2022-07-13 12:00:00,52.36,52.69,52.36,52.6,67594.0,45.7133,46.0014,45.7133,45.9228,67594.0
2022-07-13 12:10:00,52.59,52.59,52.32,52.52,77323.0,45.9141,45.9141,45.6784,45.853,77323.0
2022-07-13 12:20:00,52.51,52.68,52.49,52.61,81260.0,45.8443,45.9927,45.8268,45.9316,81260.0
2022-07-13 12:30:00,52.6,52.95,52.53,52.81,64358.0,45.9228,46.2284,45.8617,46.1062,64358.0
2022-07-13 12:40:00,52.86,52.88,52.63,52.87,98644.0,46.1498,46.1673,45.949,46.1586,98644.0
2022-07-13 12:50:00,52.87,52.9,52.75,52.83,86747.0,46.1586,46.1847,46.0538,46.1236,86747.0
2022-07-13 13:00:00,52.83,53.03,52.64,52.7,143327.0,46.1236,46.2982,45.9577,46.0101,143327.0
2022-07-13 13:10:00,52.71,53.02,52.7,52.77,78485.0,46.0189,46.2895,46.0101,46.0712,78485.0
2022-07-13 13:20:00,52.8,52.89,52.71,52.83,47200.0,46.0974,46.176,46.0189,46.1236,47200.0
2022-07-13 13:30:00,52.83,53.03,52.81,52.85,66481.0,46.1236,46.2982,46.1062,46.1411,66481.0
2022-07-13 13:40:00,52.84,53.19,52.83,53.1,84351.0,46.1324,46.4379,46.1236,46.3594,84351.0
2022-07-13 13:50:00,53.1,53.22,53.04,53.22,66724.0,46.3594,46.4641,46.307,46.4641,66724.0
2022-07-13 14:00:00,53.23,53.27,52.86,53.01,127918.0,46.4729,46.5078,46.1498,46.2808,127918.0
2022-07-13 14:10:00,52.99,53.26,52.95,53.16,77082.0,46.2633,46.499,46.2284,46.4117,77082.0
2022-07-13 14:20:00,53.17,53.33,53.0,53.31,62721.0,46.4205,46.5602,46.272,46.5427,62721.0
2022-07-13 14:30:00,53.35,53.47,53.32,53.41,111700.0,46.5776,46.6824,46.5514,46.63,111700.0
2022-07-13 14:40:00,53.42,53.45,53.31,53.36,62938.0,46.6387,46.6649,46.5427,46.5864,62938.0
2022-07-13 14:50:00,53.36,53.44,53.09,53.28,83145.0,46.5864,46.6562,46.3506,46.5165,83145.0
2022-07-13 15:00:00,53.28,53.32,53.05,53.1,59175.0,46.5165,46.5514,46.3157,46.3594,59175.0
2022-07-13 15:10:00,53.1,53.24,53.09,53.21,69570.0,46.3594,46.4816,46.3506,46.4554,69570.0
2022-07-13 15:20:00,53.22,53.31,52.97,53.02,246202.0,46.4641,46.5427,46.2459,46.2895,246202.0
2022-07-13 15:30:00,53.03,53.08,52.68,52.82,205194.0,46.2982,46.3419,45.9927,46.1149,205194.0
2022-07-13 15:40:00,52.82,52.95,52.59,52.64,180374.0,46.1149,46.2284,45.9141,45.9577,180374.0
2022-07-13 15:50:00,52.63,52.72,52.47,52.57,440151.0,45.949,46.0276,45.8093,45.8966,440151.0
2022-07-14 09:30:00,50.6,51.39,50.38,50.45,593618.0,44.1767,44.8664,43.9846,44.0458,593618.0
2022-07-14 09:40:00,50.47,50.61,49.85,50.12,547964.0,44.0632,44.1854,43.5219,43.7576,547964.0
2022-07-14 09:50:00,50.12,50.85,50.05,50.27,203372.0,43.7576,44.395,43.6965,43.8886,203372.0
2022-07-14 10:00:00,50.27,50.28,49.56,49.6,313851.0,43.8886,43.8973,43.2687,43.3037,313851.0
2022-07-14 10:10:00,49.61,50.04,49.51,49.92,237516.0,43.3124,43.6878,43.2251,43.583,237516.0
2022-07-14 10:20:00,49.92,50.19,49.67,50.14,152057.0,43.583,43.8188,43.3648,43.7751,152057.0
2022-07-14 10:30:00,50.08,50.25,49.68,50.24,221629.0,43.7227,43.8711,43.3735,43.8624,221629.0
2022-07-14 10:40:00,50.25,50.3,49.92,50.25,158535.0,43.8711,43.9148,43.583,43.8711,158535.0
2022-07-14 10:50:00,50.27,50.54,50.2,50.2,195680.0,43.8886,44.1243,43.8275,43.8275,195680.0
2022-07-14 11:00:00,50.2,50.79,50.08,50.76,242247.0,43.8275,44.3426,43.7227,44.3164,242247.0
2022-07-14 11:10:00,50.74,50.82,50.08,50.2,204533.0,44.2989,44.3688,43.7227,43.8275,204533.0
2022-07-14 11:20:00,50.21,50.41,50.13,50.21,115725.0,43.8362,44.0108,43.7664,43.8362,115725.0
2022-07-14 11:30:00,50.2,50.35,49.87,50.32,198614.0,43.8275,43.9584,43.5394,43.9323,198614.0
2022-07-14 11:40:00,50.36,50.99,50.29,50.96,293409.0,43.9672,44.5172,43.9061,44.491,293409.0
2022-07-14 11:50:00,50.97,51.1,50.69,50.71,146650.0,44.4997,44.6132,44.2553,44.2727,146650.0
2022-07-14 12:00:00,50.72,50.76,50.44,50.49,77980.0,44.2815,44.3164,44.037,44.0807,77980.0
2022-07-14 12:10:00,50.48,50.77,50.46,50.73,67084.0,44.0719,44.3251,44.0545,44.2902,67084.0
2022-07-14 12:20:00,50.74,50.78,50.11,50.14,112563.0,44.2989,44.3339,43.7489,43.7751,112563.0
2022-07-14 12:30:00,50.13,50.36,50.08,50.22,189790.0,43.7664,43.9672,43.7227,43.8449,189790.0
2022-07-14 12:40:00,50.23,50.27,49.94,49.96,115067.0,43.8537,43.8886,43.6005,43.618,115067.0
2022-07-14 12:50:00,49.96,50.06,49.89,49.98,124742.0,43.618,43.7053,43.5568,43.6354,124742.0
2022-07-14 13:00:00,49.99,50.11,49.86,50.03,105692.0,43.6441,43.7489,43.5306,43.6791,105692.0
2022-07-14 13:10:00,50.04,50.44,49.86,50.43,291594.0,43.6878,44.037,43.5306,44.0283,291594.0
2022-07-14 13:20:00,50.42,50.55,50.29,50.33,286816.0,44.0196,44.1331,43.9061,43.941,286816.0
2022-07-14 13:30:00,50.33,50.33,50.08,50.28,165794.0,43.941,43.941,43.7227,43.8973,165794.0
2022-07-14 13:40:00,50.26,50.41,50.14,50.41,84948.0,43.8799,44.0108,43.7751,44.0108,84948.0
2022-07-14 13:50:00,50.39,50.48,50.2,50.41,93539.0,43.9934,44.0719,43.8275,44.0108,93539.0
2022-07-14 14:00:00,50.43,50.52,50.31,50.35,107703.0,44.0283,44.1069,43.9235,43.9584,107703.0
2022-07-14 14:10:00,50.34,50.59,50.23,50.56,82678.0,43.9497,44.168,43.8537,44.1418,82678.0
2022-07-14 14:20:00,50.58,50.67,50.44,50.55,156286.0,44.1593,44.2378,44.037,44.1331,156286.0
2022-07-14 14:30:00,50.57,50.74,50.41,50.71,168463.0,44.1505,44.2989,44.0108,44.2727,168463.0
2022-07-14 14:40:00,50.73,50.82,50.52,50.81,124066.0,44.2902,44.3688,44.1069,44.3601,124066.0
2022-07-14 14:50:00,50.81,50.92,50.63,50.89,145620.0,44.3601,44.4561,44.2029,44.4299,145620.0
2022-07-14 15:00:00,50.9,51.01,50.76,50.85,224647.0,44.4386,44.5347,44.3164,44.395,224647.0
2022-07-14 15:10:00,50.85,51.23,50.78,51.22,116327.0,44.395,44.7267,44.3339,44.718,116327.0
2022-07-14 15:20:00,51.21,51.44,51.21,51.44,152102.0,44.7093,44.9101,44.7093,44.9101,152102.0
2022-07-14 15:30:00,51.44,51.45,51.21,51.31,204391.0,44.9101,44.9188,44.7093,44.7966,204391.0
2022-07-14 15:40:00,51.3,51.45,51.23,51.42,181491.0,44.7879,44.9188,44.7267,44.8926,181491.0
2022-07-14 15:50:00,51.41,51.48,51.27,51.4,386867.0,44.8839,44.945,44.7617,44.8752,386867.0
2022-07-15 09:30:00,52.8,52.96,51.37,51.8,659701.0,46.0974,46.2371,44.849,45.2244,659701.0
2022-07-15 09:40:00,51.81,52.31,51.6,51.92,274531.0,45.2331,45.6696,45.0498,45.3291,274531.0
2022-07-15 09:50:00,51.91,52.24,51.42,52.1,268361.0,45.3204,45.6085,44.8926,45.4863,268361.0
2022-07-15 10:00:00,52.13,52.52,52.11,52.27,445671.0,45.5125,45.853,45.495,45.6347,445671.0
2022-07-15 10:10:00,52.3,52.46,52.14,52.28,126802.0,45.6609,45.8006,45.5212,45.6434,126802.0
2022-07-15 10:20:00,52.26,52.94,52.11,52.91,267252.0,45.626,46.2197,45.495,46.1935,267252.0
2022-07-15 10:30:00,52.92,52.93,52.28,52.36,139788.0,46.2022,46.2109,45.6434,45.7133,139788.0
2022-07-15 10:40:00,52.41,52.49,52.02,52.11,139753.0,45.7569,45.8268,45.4165,45.495,139753.0
2022-07-15 10:50:00,52.09,52.32,52.06,52.26,96743.0,45.4776,45.6784,45.4514,45.626,96743.0
2022-07-15 11:00:00,52.26,52.34,52.08,52.32,72104.0,45.626,45.6958,45.4688,45.6784,72104.0
2022-07-15 11:10:00,52.32,52.33,51.97,52.13,102474.0,45.6784,45.6871,45.3728,45.5125,102474.0
2022-07-15 11:20:00,52.14,52.36,51.96,52.34,106569.0,45.5212,45.7133,45.3641,45.6958,106569.0
2022-07-15 11:30:00,52.34,52.44,52.1,52.16,66676.0,45.6958,45.7831,45.4863,45.5387,66676.0
2022-07-15 11:40:00,52.16,52.25,52.03,52.11,44915.0,45.5387,45.6173,45.4252,45.495,44915.0
2022-07-15 11:50:00,52.12,52.18,51.89,51.98,98468.0,45.5038,45.5561,45.303,45.3815,98468.0
2022-07-15 12:00:00,52.01,52.06,51.67,51.85,215501.0,45.4077,45.4514,45.1109,45.268,215501.0
2022-07-15 12:10:00,51.87,52.13,51.85,52.11,106301.0,45.2855,45.5125,45.268,45.495,106301.0
2022-07-15 12:20:00,52.09,52.11,51.86,51.97,116379.0,45.4776,45.495,45.2768,45.3728,116379.0
2022-07-15 12:30:00,51.98,51.99,51.83,51.83,62252.0,45.3815,45.3903,45.2506,45.2506,62252.0
2022-07-15 12:40:00,51.83,51.99,51.8,51.91,86695.0,45.2506,45.3903,45.2244,45.3204,86695.0
2022-07-15 12:50:00,51.9,52.02,51.87,51.95,55175.0,45.3117,45.4165,45.2855,45.3553,55175.0
2022-07-15 13:00:00,51.95,52.26,51.95,52.12,115942.0,45.3553,45.626,45.3553,45.5038,115942.0
2022-07-15 13:10:00,52.13,52.2,52.04,52.17,147074.0,45.5125,45.5736,45.4339,45.5474,147074.0
2022-07-15 13:20:00,52.18,52.26,52.13,52.23,100267.0,45.5561,45.626,45.5125,45.5998,100267.0
2022-07-15 13:30:00,52.22,52.23,51.99,52.12,85640.0,45.5911,45.5998,45.3903,45.5038,85640.0
2022-07-15 13:40:00,52.11,52.18,52.03,52.15,101347.0,45.495,45.5561,45.4252,45.53,101347.0
2022-07-15 13:50:00,52.14,52.21,52.04,52.13,116953.0,45.5212,45.5823,45.4339,45.5125,116953.0
2022-07-15 14:00:00,52.14,52.18,52.05,52.15,103130.0,45.5212,45.5561,45.4426,45.53,103130.0
2022-07-15 14:10:00,52.16,52.37,52.16,52.35,153340.0,45.5387,45.722,45.5387,45.7046,153340.0
2022-07-15 14:20:00,52.34,52.36,52.16,52.23,96736.0,45.6958,45.7133,45.5387,45.5998,96736.0
2022-07-15 14:30:00,52.21,52.29,52.18,52.28,47940.0,45.5823,45.6522,45.5561,45.6434,47940.0
2022-07-15 14:40:00,52.28,52.51,52.27,52.38,80428.0,45.6434,45.8443,45.6347,45.7308,80428.0
2022-07-15 14:50:00,52.38,52.42,52.31,52.35,59927.0,45.7308,45.7657,45.6696,45.7046,59927.0
2022-07-15 15:00:00,52.34,52.47,52.31,52.35,52368.0,45.6958,45.8093,45.6696,45.7046,52368.0
2022-07-15 15:10:00,52.35,52.44,52.31,52.34,66064.0,45.7046,45.7831,45.6696,45.6958,66064.0
2022-07-15 15:20:00,52.35,52.48,52.34,52.44,75228.0,45.7046,45.8181,45.6958,45.7831,75228.0
2022-07-15 15:30:00,52.45,52.51,52.32,52.44,106497.0,45.7919,45.8443,45.6784,45.7831,106497.0
2022-07-15 15:40:00,52.45,52.65,52.44,52.45,182118.0,45.7919,45.9665,45.7831,45.7919,182118.0
2022-07-15 15:50:00,52.46,52.77,52.41,52.71,486482.0,45.8006,46.0712,45.7569,46.0189,486482.0
2022-07-18 09:30:00,54.25,55.09,53.9,55.07,777133.0,47.3634,48.0967,47.0578,48.0793,777133.0
2022-07-18 09:40:00,55.08,55.08,54.24,54.38,416224.0,48.088,48.088,47.3546,47.4769,416224.0
2022-07-18 09:50:00,54.38,54.88,54.26,54.73,185847.0,47.4769,47.9134,47.3721,47.7824,185847.0
2022-07-18 10:00:00,54.71,54.76,54.33,54.36,200622.0,47.765,47.8086,47.4332,47.4594,200622.0
2022-07-18 10:10:00,54.36,54.75,54.1,54.62,231884.0,47.4594,47.7999,47.2324,47.6864,231884.0
2022-07-18 10:20:00,54.61,54.71,54.33,54.41,118877.0,47.6777,47.765,47.4332,47.5031,118877.0
2022-07-18 10:30:00,54.39,54.63,54.29,54.59,138370.0,47.4856,47.6951,47.3983,47.6602,138370.0
2022-07-18 10:40:00,54.6,54.89,54.59,54.83,180637.0,47.6689,47.9221,47.6602,47.8697,180637.0
2022-07-18 10:50:00,54.83,54.88,54.59,54.6,122941.0,47.8697,47.9134,47.6602,47.6689,122941.0
2022-07-18 11:00:00,54.6,54.6,54.29,54.31,169183.0,47.6689,47.6689,47.3983,47.4158,169183.0
2022-07-18 11:10:00,54.31,54.56,54.3,54.53,119554.0,47.4158,47.634,47.407,47.6078,119554.0
2022-07-18 11:20:00,54.53,54.67,54.43,54.59,116121.0,47.6078,47.7301,47.5205,47.6602,116121.0
2022-07-18 11:30:00,54.59,54.75,54.52,54.75,111133.0,47.6602,47.7999,47.5991,47.7999,111133.0
2022-07-18 11:40:00,54.75,54.78,54.53,54.58,114043.0,47.7999,47.8261,47.6078,47.6515,114043.0
2022-07-18 11:50:00,54.61,54.79,54.59,54.75,125346.0,47.6777,47.8348,47.6602,47.7999,125346.0
2022-07-18 12:00:00,54.76,54.87,54.67,54.72,134055.0,47.8086,47.9047,47.7301,47.7737,134055.0
2022-07-18 12:10:00,54.73,54.87,54.73,54.78,84379.0,47.7824,47.9047,47.7824,47.8261,84379.0
2022-07-18 12:20:00,54.79,54.85,54.64,54.64,168615.0,47.8348,47.8872,47.7039,47.7039,168615.0
2022-07-18 12:30:00,54.65,54.82,54.56,54.77,155460.0,47.7126,47.861,47.634,47.8174,155460.0
2022-07-18 12:40:00,54.77,54.89,54.73,54.81,119062.0,47.8174,47.9221,47.7824,47.8523,119062.0
2022-07-18 12:50:00,54.82,54.95,54.77,54.88,213527.0,47.861,47.9745,47.8174,47.9134,213527.0
2022-07-18 13:00:00,54.89,55.19,54.84,55.19,448893.0,47.9221,48.184,47.8785,48.184,448893.0
2022-07-18 13:10:00,55.19,55.36,55.17,55.3,160343.0,48.184,48.3325,48.1666,48.2801,160343.0
2022-07-18 13:20:00,55.3,55.63,55.3,55.58,214015.0,48.2801,48.5682,48.2801,48.5245,214015.0
2022-07-18 13:30:00,55.58,55.69,55.32,55.5,384814.0,48.5245,48.6206,48.2975,48.4547,384814.0
2022-07-18 13:40:00,55.51,55.58,55.02,55.05,290740.0,48.4634,48.5245,48.0356,48.0618,290740.0
2022-07-18 13:50:00,55.05,55.24,54.91,54.92,175317.0,48.0618,48.2277,47.9396,47.9483,175317.0
2022-07-18 14:00:00,54.92,54.95,54.68,54.75,157053.0,47.9483,47.9745,47.7388,47.7999,157053.0
2022-07-18 14:10:00,54.74,54.84,54.59,54.77,186711.0,47.7912,47.8785,47.6602,47.8174,186711.0
2022-07-18 14:20:00,54.75,54.81,54.61,54.7,110338.0,47.7999,47.8523,47.6777,47.7562,110338.0
2022-07-18 14:30:00,54.69,55.0,54.67,54.99,150139.0,47.7475,48.0182,47.7301,48.0094,150139.0
2022-07-18 14:40:00,54.98,55.03,54.82,54.9,225527.0,48.0007,48.0444,47.861,47.9309,225527.0
2022-07-18 14:50:00,54.91,54.94,54.78,54.8,135231.0,47.9396,47.9658,47.8261,47.8436,135231.0
2022-07-18 15:00:00,54.77,55.0,54.76,54.96,126948.0,47.8174,48.0182,47.8086,47.9832,126948.0
2022-07-18 15:10:00,54.97,54.99,54.83,54.97,153818.0,47.992,48.0094,47.8697,47.992,153818.0
2022-07-18 15:20:00,54.96,55.03,54.55,54.55,239956.0,47.9832,48.0444,47.6253,47.6253,239956.0
2022-07-18 15:30:00,54.55,54.56,54.27,54.35,370680.0,47.6253,47.634,47.3808,47.4507,370680.0
2022-07-18 15:40:00,54.35,54.51,54.26,54.33,268784.0,47.4507,47.5904,47.3721,47.4332,268784.0
2022-07-18 15:50:00,54.32,54.74,54.28,54.62,543616.0,47.4245,47.7912,47.3896,47.6864,543616.0
2022-07-19 09:30:00,54.26,55.74,54.09,55.73,514486.0,47.3721,48.6642,47.2237,48.6555,514486.0
2022-07-19 09:40:00,55.74,55.94,55.17,55.66,340831.0,48.6642,48.8388,48.1666,48.5944,340831.0
2022-07-19 09:50:00,55.69,55.99,55.59,55.91,281537.0,48.6206,48.8825,48.5333,48.8126,281537.0
2022-07-19 10:00:00,55.91,56.11,55.58,55.73,300432.0,48.8126,48.9873,48.5245,48.6555,300432.0
2022-07-19 10:10:00,55.73,55.99,55.4,55.86,252194.0,48.6555,48.8825,48.3674,48.769,252194.0
2022-07-19 10:20:00,55.83,55.87,55.69,55.83,267556.0,48.7428,48.7777,48.6206,48.7428,267556.0
2022-07-19 10:30:00,55.82,55.92,55.52,55.59,233216.0,48.7341,48.8214,48.4722,48.5333,233216.0
2022-07-19 10:40:00,55.61,55.65,55.37,55.45,171691.0,48.5507,48.5857,48.3412,48.411,171691.0
2022-07-19 10:50:00,55.45,55.6,55.1,55.31,178518.0,48.411,48.542,48.1055,48.2888,178518.0
2022-07-19 11:00:00,55.33,55.48,55.09,55.4,111132.0,48.3063,48.4372,48.0967,48.3674,111132.0
2022-07-19 11:10:00,55.39,55.43,55.12,55.22,117262.0,48.3587,48.3936,48.1229,48.2102,117262.0
2022-07-19 11:20:00,55.2,55.59,55.16,55.51,154219.0,48.1928,48.5333,48.1579,48.4634,154219.0
2022-07-19 11:30:00,55.49,55.76,55.47,55.66,87575.0,48.446,48.6817,48.4285,48.5944,87575.0
2022-07-19 11:40:00,55.66,55.84,55.61,55.72,143176.0,48.5944,48.7515,48.5507,48.6468,143176.0
2022-07-19 11:50:00,55.71,55.96,55.68,55.93,148231.0,48.638,48.8563,48.6118,48.8301,148231.0
2022-07-19 12:00:00,55.93,55.99,55.79,55.92,120074.0,48.8301,48.8825,48.7079,48.8214,120074.0
2022-07-19 12:10:00,55.95,56.24,55.95,56.23,190893.0,48.8476,49.1008,48.8476,49.092,190893.0
2022-07-19 12:20:00,56.24,56.39,56.12,56.25,168625.0,49.1008,49.2317,48.996,49.1095,168625.0
2022-07-19 12:30:00,56.26,56.56,56.19,56.54,182135.0,49.1182,49.3801,49.0571,49.3627,182135.0
2022-07-19 12:40:00,56.55,56.68,56.5,56.56,146640.0,49.3714,49.4849,49.3278,49.3801,146640.0
2022-07-19 12:50:00,56.54,56.74,56.5,56.61,139569.0,49.3627,49.5373,49.3278,49.4238,139569.0
2022-07-19 13:00:00,56.61,56.74,56.46,56.51,128149.0,49.4238,49.5373,49.2928,49.3365,128149.0
2022-07-19 13:10:00,56.52,56.55,56.4,56.42,156421.0,49.3452,49.3714,49.2404,49.2579,156421.0
2022-07-19 13:20:00,56.43,56.63,56.41,56.6,117466.0,49.2666,49.4412,49.2492,49.4151,117466.0
2022-07-19 13:30:00,56.61,56.88,56.6,56.88,173698.0,49.4238,49.6595,49.4151,49.6595,173698.0
2022-07-19 13:40:00,56.88,56.92,56.67,56.79,210433.0,49.6595,49.6944,49.4762,49.5809,210433.0
2022-07-19 13:50:00,56.78,56.79,56.61,56.68,154515.0,49.5722,49.5809,49.4238,49.4849,154515.0
2022-07-19 14:00:00,56.67,56.78,56.55,56.63,102978.0,49.4762,49.5722,49.3714,49.4412,102978.0
2022-07-19 14:10:00,56.65,56.74,56.5,56.59,107527.0,49.4587,49.5373,49.3278,49.4063,107527.0
2022-07-19 14:20:00,56.6,56.61,56.42,56.46,231534.0,49.4151,49.4238,49.2579,49.2928,231534.0
2022-07-19 14:30:00,56.46,56.54,56.4,56.44,195715.0,49.2928,49.3627,49.2404,49.2754,195715.0
2022-07-19 14:40:00,56.43,56.55,56.43,56.5,97486.0,49.2666,49.3714,49.2666,49.3278,97486.0
2022-07-19 14:50:00,56.5,56.74,56.45,56.73,203453.0,49.3278,49.5373,49.2841,49.5286,203453.0
2022-07-19 15:00:00,56.73,56.8,56.66,56.72,127063.0,49.5286,49.5897,49.4674,49.5198,127063.0
2022-07-19 15:10:00,56.71,56.72,56.52,56.6,148841.0,49.5111,49.5198,49.3452,49.4151,148841.0
2022-07-19 15:20:00,56.61,56.76,56.57,56.74,107702.0,49.4238,49.5547,49.3889,49.5373,107702.0
2022-07-19 15:30:00,56.74,56.9,56.71,56.86,257647.0,49.5373,49.677,49.5111,49.6421,257647.0
2022-07-19 15:40:00,56.86,57.22,56.86,57.12,307216.0,49.6421,49.9564,49.6421,49.869,307216.0
2022-07-19 15:50:00,57.13,57.4,57.12,57.19,737551.0,49.8778,50.1135,49.869,49.9302,737551.0
2022-07-20 09:30:00,56.31,56.87,55.84,56.42,437513.0,49.1619,49.6508,48.7515,49.2579,437513.0
2022-07-20 09:40:00,56.37,56.52,55.53,55.73,270309.0,49.2143,49.3452,48.4809,48.6555,270309.0
2022-07-20 09:50:00,55.73,56.68,55.64,56.65,218736.0,48.6555,49.4849,48.5769,49.4587,218736.0
2022-07-20 10:00:00,56.68,56.68,55.87,56.2,175314.0,49.4849,49.4849,48.7777,49.0658,175314.0
2022-07-20 10:10:00,56.23,56.24,55.93,56.1,133444.0,49.092,49.1008,48.8301,48.9785,133444.0
2022-07-20 10:20:00,56.13,56.71,56.13,56.57,167654.0,49.0047,49.5111,49.0047,49.3889,167654.0
2022-07-20 10:30:00,56.57,56.75,56.28,56.75,439675.0,49.3889,49.546,49.1357,49.546,439675.0
2022-07-20 10:40:00,56.7,57.29,56.5,57.29,169152.0,49.5024,50.0175,49.3278,50.0175,169152.0
2022-07-20 10:50:00,57.26,57.42,57.17,57.25,249861.0,49.9913,50.131,49.9127,49.9825,249861.0
2022-07-20 11:00:00,57.25,57.3,57.08,57.2,177313.0,49.9825,50.0262,49.8341,49.9389,177313.0
2022-07-20 11:10:00,57.17,57.25,57.03,57.14,146003.0,49.9127,49.9825,49.7905,49.8865,146003.0
2022-07-20 11:20:00,57.14,57.16,56.85,56.92,93892.0,49.8865,49.904,49.6333,49.6944,93892.0
2022-07-20 11:30:00,56.92,56.97,56.69,56.73,140836.0,49.6944,49.7381,49.4936,49.5286,140836.0
2022-07-20 11:40:00,56.73,57.06,56.55,56.99,138872.0,49.5286,49.8167,49.3714,49.7555,138872.0
2022-07-20 11:50:00,56.97,57.1,56.89,57.0,194579.0,49.7381,49.8516,49.6682,49.7643,194579.0
2022-07-20 12:00:00,56.97,57.17,56.88,57.17,161977.0,49.7381,49.9127,49.6595,49.9127,161977.0
2022-07-20 12:10:00,57.17,57.38,57.16,57.34,114743.0,49.9127,50.096,49.904,50.0611,114743.0
2022-07-20 12:20:00,57.34,57.45,57.25,57.44,79689.0,50.0611,50.1572,49.9825,50.1484,79689.0
2022-07-20 12:30:00,57.43,57.47,57.24,57.41,94381.0,50.1397,50.1746,49.9738,50.1222,94381.0
2022-07-20 12:40:00,57.4,57.44,56.98,57.01,109273.0,50.1135,50.1484,49.7468,49.773,109273.0
2022-07-20 12:50:00,57.01,57.59,57.0,57.57,105855.0,49.773,50.2794,49.7643,50.2619,105855.0
2022-07-20 13:00:00,57.55,57.56,57.0,57.13,121612.0,50.2445,50.2532,49.7643,49.8778,121612.0
2022-07-20 13:10:00,57.14,57.41,56.89,57.41,167024.0,49.8865,50.1222,49.6682,50.1222,167024.0
2022-07-20 13:20:00,57.43,57.46,57.1,57.27,133753.0,50.1397,50.1659,49.8516,50.0,133753.0
2022-07-20 13:30:00,57.27,57.34,57.13,57.31,139546.0,50.0,50.0611,49.8778,50.0349,139546.0
2022-07-20 13:40:00,57.29,57.33,57.16,57.16,59971.0,50.0175,50.0524,49.904,49.904,59971.0
2022-07-20 13:50:00,57.15,57.21,56.88,56.91,97132.0,49.8952,49.9476,49.6595,49.6857,97132.0
2022-07-20 14:00:00,56.95,57.05,56.84,57.0,78688.0,49.7206,49.8079,49.6246,49.7643,78688.0
2022-07-20 14:10:00,57.01,57.02,56.72,56.93,79243.0,49.773,49.7817,49.5198,49.7032,79243.0
2022-07-20 14:20:00,56.95,57.33,56.94,57.29,87407.0,49.7206,50.0524,49.7119,50.0175,87407.0
2022-07-20 14:30:00,57.3,57.5,57.25,57.42,118175.0,50.0262,50.2008,49.9825,50.131,118175.0
2022-07-20 14:40:00,57.43,57.53,57.35,57.51,121022.0,50.1397,50.227,50.0698,50.2095,121022.0
2022-07-20 14:50:00,57.51,57.68,57.33,57.6,121221.0,50.2095,50.358,50.0524,50.2881,121221.0
2022-07-20 15:00:00,57.6,57.83,57.55,57.55,174828.0,50.2881,50.4889,50.2445,50.2445,174828.0
2022-07-20 15:10:00,57.55,57.77,57.53,57.77,103631.0,50.2445,50.4365,50.227,50.4365,103631.0
2022-07-20 15:20:00,57.77,57.78,57.56,57.71,97811.0,50.4365,50.4453,50.2532,50.3842,97811.0
2022-07-20 15:30:00,57.71,57.81,57.52,57.77,152395.0,50.3842,50.4715,50.2183,50.4365,152395.0
2022-07-20 15:40:00,57.77,57.92,57.69,57.81,149513.0,50.4365,50.5675,50.3667,50.4715,149513.0
2022-07-20 15:50:00,57.82,57.91,57.64,57.7,350351.0,50.4802,50.5588,50.323,50.3754,350351.0
2022-07-21 09:30:00,55.8,56.25,55.22,55.4,640253.0,48.7166,49.1095,48.2102,48.3674,640253.0
2022-07-21 09:40:00,55.33,55.55,54.9,54.93,339767.0,48.3063,48.4983,47.9309,47.9571,339767.0
2022-07-21 09:50:00,54.92,55.83,54.91,55.31,229127.0,47.9483,48.7428,47.9396,48.2888,229127.0
2022-07-21 10:00:00,55.33,55.41,54.76,54.77,207876.0,48.3063,48.3761,47.8086,47.8174,207876.0
2022-07-21 10:10:00,54.78,54.95,54.42,54.64,206335.0,47.8261,47.9745,47.5118,47.7039,206335.0
2022-07-21 10:20:00,54.62,54.66,54.19,54.27,155855.0,47.6864,47.7213,47.311,47.3808,155855.0
2022-07-21 10:30:00,54.28,54.83,54.26,54.75,182416.0,47.3896,47.8697,47.3721,47.7999,182416.0
2022-07-21 10:40:00,54.79,55.06,54.63,54.91,171161.0,47.8348,48.0705,47.6951,47.9396,171161.0
2022-07-21 10:50:00,54.91,55.34,54.89,55.29,283689.0,47.9396,48.315,47.9221,48.2714,283689.0
2022-07-21 11:00:00,55.31,55.48,55.09,55.1,134781.0,48.2888,48.4372,48.0967,48.1055,134781.0
2022-07-21 11:10:00,55.12,55.17,54.83,55.02,138210.0,48.1229,48.1666,47.8697,48.0356,138210.0
2022-07-21 11:20:00,55.03,55.23,54.86,55.19,109945.0,48.0444,48.219,47.8959,48.184,109945.0
2022-07-21 11:30:00,55.22,55.5,55.04,55.29,104806.0,48.2102,48.4547,48.0531,48.2714,104806.0
2022-07-21 11:40:00,55.27,55.59,55.21,55.46,79238.0,48.2539,48.5333,48.2015,48.4198,79238.0
2022-07-21 11:50:00,55.45,55.71,55.38,55.59,85693.0,48.411,48.638,48.3499,48.5333,85693.0
2022-07-21 12:00:00,55.57,55.68,55.49,55.53,94374.0,48.5158,48.6118,48.446,48.4809,94374.0
2022-07-21 12:10:00,55.53,55.6,55.2,55.48,90923.0,48.4809,48.542,48.1928,48.4372,90923.0
2022-07-21 12:20:00,55.47,55.72,55.36,55.6,128778.0,48.4285,48.6468,48.3325,48.542,128778.0
2022-07-21 12:30:00,55.62,55.77,55.55,55.75,107835.0,48.5595,48.6904,48.4983,48.673,107835.0
2022-07-21 12:40:00,55.77,55.77,55.45,55.66,154138.0,48.6904,48.6904,48.411,48.5944,154138.0
2022-07-21 12:50:00,55.66,55.89,55.64,55.84,58084.0,48.5944,48.7952,48.5769,48.7515,58084.0
2022-07-21 13:00:00,55.83,55.86,55.68,55.81,72589.0,48.7428,48.769,48.6118,48.7253,72589.0
2022-07-21 13:10:00,55.83,56.02,55.76,55.85,82922.0,48.7428,48.9087,48.6817,48.7603,82922.0
2022-07-21 13:20:00,55.84,55.88,55.59,55.67,118697.0,48.7515,48.7865,48.5333,48.6031,118697.0
2022-07-21 13:30:00,55.66,55.72,55.52,55.62,101675.0,48.5944,48.6468,48.4722,48.5595,101675.0
2022-07-21 13:40:00,55.66,55.81,55.45,55.47,184777.0,48.5944,48.7253,48.411,48.4285,184777.0
2022-07-21 13:50:00,55.47,55.61,55.44,55.56,70714.0,48.4285,48.5507,48.4023,48.5071,70714.0
2022-07-21 14:00:00,55.57,55.59,55.42,55.47,49931.0,48.5158,48.5333,48.3848,48.4285,49931.0
2022-07-21 14:10:00,55.44,55.66,55.35,55.51,69821.0,48.4023,48.5944,48.3237,48.4634,69821.0
2022-07-21 14:20:00,55.51,55.54,55.41,55.53,41872.0,48.4634,48.4896,48.3761,48.4809,41872.0
2022-07-21 14:30:00,55.52,55.62,55.37,55.46,50074.0,48.4722,48.5595,48.3412,48.4198,50074.0
2022-07-21 14:40:00,55.48,55.49,55.2,55.35,160371.0,48.4372,48.446,48.1928,48.3237,160371.0
2022-07-21 14:50:00,55.36,55.52,55.29,55.45,65966.0,48.3325,48.4722,48.2714,48.411,65966.0
2022-07-21 15:00:00,55.49,55.67,55.45,55.66,64506.0,48.446,48.6031,48.411,48.5944,64506.0
2022-07-21 15:10:00,55.66,55.71,55.5,55.71,118452.0,48.5944,48.638,48.4547,48.638,118452.0
2022-07-21 15:20:00,55.7,55.71,55.59,55.63,180049.0,48.6293,48.638,48.5333,48.5682,180049.0
2022-07-21 15:30:00,55.63,55.79,55.55,55.68,199450.0,48.5682,48.7079,48.4983,48.6118,199450.0
2022-07-21 15:40:00,55.68,56.0,55.67,55.98,181164.0,48.6118,48.8912,48.6031,48.8738,181164.0
2022-07-21 15:50:00,55.97,56.26,55.97,56.2,440229.0,48.865,49.1182,48.865,49.0658,440229.0
2022-07-22 09:30:00,56.38,57.28,56.17,56.95,367387.0,49.223,50.0087,49.0396,49.7206,367387.0
2022-07-22 09:40:00,56.99,57.18,56.28,56.56,248600.0,49.7555,49.9214,49.1357,49.3801,248600.0
2022-07-22 09:50:00,56.61,56.73,56.1,56.1,148154.0,49.4238,49.5286,48.9785,48.9785,148154.0
2022-07-22 10:00:00,56.14,56.38,55.89,56.05,132111.0,49.0135,49.223,48.7952,48.9349,132111.0
2022-07-22 10:10:00,56.11,56.62,56.11,56.53,120451.0,48.9873,49.4325,48.9873,49.3539,120451.0
2022-07-22 10:20:00,56.55,56.59,56.07,56.27,111148.0,49.3714,49.4063,48.9523,49.1269,111148.0
2022-07-22 10:30:00,56.24,56.31,55.99,56.09,95469.0,49.1008,49.1619,48.8825,48.9698,95469.0
2022-07-22 10:40:00,56.07,56.43,56.0,56.31,88921.0,48.9523,49.2666,48.8912,49.1619,88921.0
2022-07-22 10:50:00,56.29,56.46,56.24,56.36,109969.0,49.1444,49.2928,49.1008,49.2055,109969.0
2022-07-22 11:00:00,56.36,56.52,56.24,56.42,85043.0,49.2055,49.3452,49.1008,49.2579,85043.0
2022-07-22 11:10:00,56.4,56.62,56.35,56.55,119659.0,49.2404,49.4325,49.1968,49.3714,119659.0
2022-07-22 11:20:00,56.56,56.7,56.49,56.51,101762.0,49.3801,49.5024,49.319,49.3365,101762.0
2022-07-22 11:30:00,56.5,56.59,56.18,56.31,102405.0,49.3278,49.4063,49.0484,49.1619,102405.0
2022-07-22 11:40:00,56.28,56.37,56.12,56.18,80663.0,49.1357,49.2143,48.996,49.0484,80663.0
2022-07-22 11:50:00,56.19,56.38,56.19,56.32,63063.0,49.0571,49.223,49.0571,49.1706,63063.0
2022-07-22 12:00:00,56.35,56.44,56.24,56.4,111089.0,49.1968,49.2754,49.1008,49.2404,111089.0
2022-07-22 12:10:00,56.39,56.46,56.27,56.39,68012.0,49.2317,49.2928,49.1269,49.2317,68012.0
2022-07-22 12:20:00,56.37,56.39,56.09,56.15,171237.0,49.2143,49.2317,48.9698,49.0222,171237.0
2022-07-22 12:30:00,56.14,56.26,56.09,56.12,98221.0,49.0135,49.1182,48.9698,48.996,98221.0
2022-07-22 12:40:00,56.12,56.13,55.9,56.01,103905.0,48.996,49.0047,48.8039,48.9,103905.0
2022-07-22 12:50:00,56.0,56.07,55.85,55.89,46413.0,48.8912,48.9523,48.7603,48.7952,46413.0
2022-07-22 13:00:00,55.9,55.9,55.74,55.86,62676.0,48.8039,48.8039,48.6642,48.769,62676.0
2022-07-22 13:10:00,55.84,55.84,55.49,55.51,74844.0,48.7515,48.7515,48.446,48.4634,74844.0
2022-07-22 13:20:00,55.52,55.58,55.34,55.45,88277.0,48.4722,48.5245,48.315,48.411,88277.0
2022-07-22 13:30:00,55.46,55.47,55.27,55.37,80137.0,48.4198,48.4285,48.2539,48.3412,80137.0
2022-07-22 13:40:00,55.38,55.4,55.2,55.3,84341.0,48.3499,48.3674,48.1928,48.2801,84341.0
2022-07-22 13:50:00,55.3,55.37,55.18,55.33,62810.0,48.2801,48.3412,48.1753,48.3063,62810.0
2022-07-22 14:00:00,55.35,55.35,54.94,54.94,93818.0,48.3237,48.3237,47.9658,47.9658,93818.0
2022-07-22 14:10:00,54.94,55.21,54.9,55.2,116475.0,47.9658,48.2015,47.9309,48.1928,116475.0
2022-07-22 14:20:00,55.19,55.28,55.11,55.28,65119.0,48.184,48.2626,48.1142,48.2626,65119.0
2022-07-22 14:30:00,55.27,55.38,55.11,55.34,94502.0,48.2539,48.3499,48.1142,48.315,94502.0
2022-07-22 14:40:00,55.34,55.37,55.23,55.33,64679.0,48.315,48.3412,48.219,48.3063,64679.0
2022-07-22 14:50:00,55.34,55.46,55.33,55.39,79140.0,48.315,48.4198,48.3063,48.3587,79140.0
2022-07-22 15:00:00,55.39,55.39,55.25,55.32,116775.0,48.3587,48.3587,48.2364,48.2975,116775.0
2022-07-22 15:10:00,55.33,55.45,55.28,55.33,86946.0,48.3063,48.411,48.2626,48.3063,86946.0
2022-07-22 15:20:00,55.32,55.42,55.19,55.22,125539.0,48.2975,48.3848,48.184,48.2102,125539.0
2022-07-22 15:30:00,55.22,55.29,54.97,54.99,202281.0,48.2102,48.2714,47.992,48.0094,202281.0
2022-07-22 15:40:00,55.0,55.13,54.94,55.02,193129.0,48.0182,48.1317,47.9658,48.0356,193129.0
2022-07-22 15:50:00,55.03,55.21,55.02,55.19,402649.0,48.0444,48.2015,48.0356,48.184,402649.0
2022-07-25 09:30:00,56.02,56.44,55.27,55.94,382638.0,48.9087,49.2754,48.2539,48.8388,382638.0
2022-07-25 09:40:00,55.97,56.29,55.87,55.94,225703.0,48.865,49.1444,48.7777,48.8388,225703.0
2022-07-25 09:50:00,55.95,56.12,55.81,55.92,150949.0,48.8476,48.996,48.7253,48.8214,150949.0
2022-07-25 10:00:00,55.96,56.3,55.77,56.03,176438.0,48.8563,49.1531,48.6904,48.9174,176438.0
2022-07-25 10:10:00,56.05,56.27,55.98,56.21,198463.0,48.9349,49.1269,48.8738,49.0746,198463.0
2022-07-25 10:20:00,56.21,56.46,56.1,56.35,174919.0,49.0746,49.2928,48.9785,49.1968,174919.0
2022-07-25 10:30:00,56.32,56.51,56.15,56.27,134229.0,49.1706,49.3365,49.0222,49.1269,134229.0
2022-07-25 10:40:00,56.28,56.77,56.24,56.67,266195.0,49.1357,49.5635,49.1008,49.4762,266195.0
2022-07-25 10:50:00,56.66,56.83,56.54,56.54,309848.0,49.4674,49.6159,49.3627,49.3627,309848.0
2022-07-25 11:00:00,56.54,56.97,56.52,56.9,182960.0,49.3627,49.7381,49.3452,49.677,182960.0
2022-07-25 11:10:00,56.89,57.16,56.88,57.13,135263.0,49.6682,49.904,49.6595,49.8778,135263.0
2022-07-25 11:20:00,57.14,57.55,57.14,57.39,194595.0,49.8865,50.2445,49.8865,50.1048,194595.0
2022-07-25 11:30:00,57.38,57.61,57.26,57.58,256803.0,50.096,50.2968,49.9913,50.2707,256803.0
2022-07-25 11:40:00,57.54,57.61,57.44,57.57,120213.0,50.2357,50.2968,50.1484,50.2619,120213.0
2022-07-25 11:50:00,57.58,57.66,57.51,57.57,250247.0,50.2707,50.3405,50.2095,50.2619,250247.0
2022-07-25 12:00:00,57.57,57.7,57.5,57.58,151436.0,50.2619,50.3754,50.2008,50.2707,151436.0
2022-07-25 12:10:00,57.57,57.63,57.18,57.19,112631.0,50.2619,50.3143,49.9214,49.9302,112631.0
2022-07-25 12:20:00,57.19,57.35,57.14,57.23,64113.0,49.9302,50.0698,49.8865,49.9651,64113.0
2022-07-25 12:30:00,57.21,57.42,57.2,57.37,90392.0,49.9476,50.131,49.9389,50.0873,90392.0
2022-07-25 12:40:00,57.39,57.51,57.3,57.32,125011.0,50.1048,50.2095,50.0262,50.0437,125011.0
2022-07-25 12:50:00,57.32,57.61,57.24,57.6,211468.0,50.0437,50.2968,49.9738,50.2881,211468.0
2022-07-25 13:00:00,57.57,57.84,57.55,57.83,156883.0,50.2619,50.4976,50.2445,50.4889,156883.0
2022-07-25 13:10:00,57.82,58.03,57.8,57.83,201624.0,50.4802,50.6635,50.4627,50.4889,201624.0
2022-07-25 13:20:00,57.84,57.85,57.64,57.72,97363.0,50.4976,50.5064,50.323,50.3929,97363.0
2022-07-25 13:30:00,57.74,57.8,57.64,57.72,103933.0,50.4103,50.4627,50.323,50.3929,103933.0
2022-07-25 13:40:00,57.73,57.83,57.68,57.79,78129.0,50.4016,50.4889,50.358,50.454,78129.0
2022-07-25 13:50:00,57.8,57.83,57.58,57.64,120265.0,50.4627,50.4889,50.2707,50.323,120265.0
2022-07-25 14:00:00,57.62,57.83,57.51,57.82,90205.0,50.3056,50.4889,50.2095,50.4802,90205.0
2022-07-25 14:10:00,57.81,58.06,57.8,57.87,130580.0,50.4715,50.6897,50.4627,50.5238,130580.0
2022-07-25 14:20:00,57.86,57.96,57.71,57.91,77724.0,50.5151,50.6024,50.3842,50.5588,77724.0
2022-07-25 14:30:00,57.91,57.93,57.77,57.87,81197.0,50.5588,50.5762,50.4365,50.5238,81197.0
2022-07-25 14:40:00,57.88,57.95,57.69,57.75,80906.0,50.5326,50.5937,50.3667,50.4191,80906.0
2022-07-25 14:50:00,57.75,57.86,57.68,57.81,101968.0,50.4191,50.5151,50.358,50.4715,101968.0
2022-07-25 15:00:00,57.81,57.9,57.76,57.87,99824.0,50.4715,50.55,50.4278,50.5238,99824.0
2022-07-25 15:10:00,57.88,57.93,57.74,57.81,105279.0,50.5326,50.5762,50.4103,50.4715,105279.0
2022-07-25 15:20:00,57.81,57.91,57.67,57.71,135814.0,50.4715,50.5588,50.3492,50.3842,135814.0
2022-07-25 15:30:00,57.68,57.91,57.59,57.91,190026.0,50.358,50.5588,50.2794,50.5588,190026.0
2022-07-25 15:40:00,57.9,57.96,57.74,57.77,223435.0,50.55,50.6024,50.4103,50.4365,223435.0
2022-07-25 15:50:00,57.77,58.03,57.76,57.96,411190.0,50.4365,50.6635,50.4278,50.6024,411190.0
2022-07-26 09:30:00,59.0,59.19,57.96,58.75,847710.0,51.5104,51.6763,50.6024,51.2921,847710.0
2022-07-26 09:40:00,58.75,58.88,58.2,58.41,327607.0,51.2921,51.4056,50.8119,50.9953,327607.0
2022-07-26 09:50:00,58.42,58.54,57.95,58.16,318427.0,51.004,51.1088,50.5937,50.777,318427.0
2022-07-26 10:00:00,58.12,58.15,57.39,57.42,337042.0,50.7421,50.7683,50.1048,50.131,337042.0
2022-07-26 10:10:00,57.45,57.55,57.13,57.34,256884.0,50.1572,50.2445,49.8778,50.0611,256884.0
2022-07-26 10:20:00,57.34,57.46,57.23,57.46,136409.0,50.0611,50.1659,49.9651,50.1659,136409.0
2022-07-26 10:30:00,57.46,57.52,57.23,57.33,105765.0,50.1659,50.2183,49.9651,50.0524,105765.0
2022-07-26 10:40:00,57.31,57.56,57.2,57.23,186573.0,50.0349,50.2532,49.9389,49.9651,186573.0
2022-07-26 10:50:00,57.25,57.41,57.11,57.37,202222.0,49.9825,50.1222,49.8603,50.0873,202222.0
2022-07-26 11:00:00,57.4,57.47,56.86,56.9,153318.0,50.1135,50.1746,49.6421,49.677,153318.0
2022-07-26 11:10:00,56.9,57.02,56.68,56.75,158279.0,49.677,49.7817,49.4849,49.546,158279.0
2022-07-26 11:20:00,56.76,56.82,56.59,56.61,124118.0,49.5547,49.6071,49.4063,49.4238,124118.0
2022-07-26 11:30:00,56.61,56.67,56.26,56.31,173026.0,49.4238,49.4762,49.1182,49.1619,173026.0
2022-07-26 11:40:00,56.32,56.51,56.31,56.34,81821.0,49.1706,49.3365,49.1619,49.1881,81821.0
2022-07-26 11:50:00,56.33,56.44,56.16,56.33,86084.0,49.1793,49.2754,49.0309,49.1793,86084.0
2022-07-26 12:00:00,56.33,56.33,56.03,56.05,120275.0,49.1793,49.1793,48.9174,48.9349,120275.0
2022-07-26 12:10:00,56.08,56.1,55.84,55.87,140324.0,48.9611,48.9785,48.7515,48.7777,140324.0
2022-07-26 12:20:00,55.88,55.94,55.76,55.89,122917.0,48.7865,48.8388,48.6817,48.7952,122917.0
2022-07-26 12:30:00,55.9,56.04,55.79,55.8,191046.0,48.8039,48.9261,48.7079,48.7166,191046.0
2022-07-26 12:40:00,55.79,56.07,55.76,56.04,314120.0,48.7079,48.9523,48.6817,48.9261,314120.0
2022-07-26 12:50:00,56.04,56.22,56.02,56.02,99252.0,48.9261,49.0833,48.9087,48.9087,99252.0
2022-07-26 13:00:00,56.02,56.23,55.95,56.18,96587.0,48.9087,49.092,48.8476,49.0484,96587.0
2022-07-26 13:10:00,56.2,56.33,56.04,56.14,94013.0,49.0658,49.1793,48.9261,49.0135,94013.0
2022-07-26 13:20:00,56.15,56.45,56.14,56.4,92015.0,49.0222,49.2841,49.0135,49.2404,92015.0
2022-07-26 13:30:00,56.41,56.41,56.21,56.24,130771.0,49.2492,49.2492,49.0746,49.1008,130771.0
2022-07-26 13:40:00,56.25,56.39,56.23,56.3,63905.0,49.1095,49.2317,49.092,49.1531,63905.0
2022-07-26 13:50:00,56.29,56.51,56.27,56.36,101022.0,49.1444,49.3365,49.1269,49.2055,101022.0
2022-07-26 14:00:00,56.35,56.6,56.31,56.39,135670.0,49.1968,49.4151,49.1619,49.2317,135670.0
2022-07-26 14:10:00,56.43,56.58,56.19,56.21,124161.0,49.2666,49.3976,49.0571,49.0746,124161.0
2022-07-26 14:20:00,56.22,56.28,56.02,56.04,91442.0,49.0833,49.1357,48.9087,48.9261,91442.0
2022-07-26 14:30:00,56.05,56.14,55.93,55.98,95472.0,48.9349,49.0135,48.8301,48.8738,95472.0
2022-07-26 14:40:00,55.99,56.04,55.87,55.9,59027.0,48.8825,48.9261,48.7777,48.8039,59027.0
2022-07-26 14:50:00,55.9,56.11,55.89,56.08,71694.0,48.8039,48.9873,48.7952,48.9611,71694.0
2022-07-26 15:00:00,56.09,56.19,56.01,56.08,92165.0,48.9698,49.0571,48.9,48.9611,92165.0
2022-07-26 15:10:00,56.06,56.22,55.99,56.16,79341.0,48.9436,49.0833,48.8825,49.0309,79341.0
2022-07-26 15:20:00,56.16,56.48,56.16,56.48,116460.0,49.0309,49.3103,49.0309,49.3103,116460.0
2022-07-26 15:30:00,56.47,56.52,56.34,56.5,157943.0,49.3016,49.3452,49.1881,49.3278,157943.0
2022-07-26 15:40:00,56.51,56.66,56.4,56.66,254387.0,49.3365,49.4674,49.2404,49.4674,254387.0
2022-07-26 15:50:00,56.6,56.88,56.55,56.75,771773.0,49.4151,49.6595,49.3714,49.546,771773.0
2022-07-27 09:30:00,57.4,57.83,57.01,57.23,370485.0,50.1135,50.4889,49.773,49.9651,370485.0
2022-07-27 09:40:00,57.26,57.61,57.06,57.45,252301.0,49.9913,50.2968,49.8167,50.1572,252301.0
2022-07-27 09:50:00,57.42,57.51,57.07,57.1,124806.0,50.131,50.2095,49.8254,49.8516,124806.0
2022-07-27 10:00:00,57.15,57.28,57.0,57.18,186746.0,49.8952,50.0087,49.7643,49.9214,186746.0
2022-07-27 10:10:00,57.2,57.99,57.18,57.83,257122.0,49.9389,50.6286,49.9214,50.4889,257122.0
2022-07-27 10:20:00,57.85,57.88,57.5,57.53,106245.0,50.5064,50.5326,50.2008,50.227,106245.0
2022-07-27 10:30:00,57.56,57.88,57.56,57.8,97237.0,50.2532,50.5326,50.2532,50.4627,97237.0
2022-07-27 10:40:00,57.79,58.07,57.71,58.04,150199.0,50.454,50.6985,50.3842,50.6723,150199.0
2022-07-27 10:50:00,58.05,58.56,58.05,58.48,184991.0,50.681,51.1262,50.681,51.0564,184991.0
2022-07-27 11:00:00,58.5,58.57,58.33,58.38,147188.0,51.0739,51.135,50.9254,50.9691,147188.0
2022-07-27 11:10:00,58.38,58.43,58.19,58.26,99157.0,50.9691,51.0128,50.8032,50.8643,99157.0
2022-07-27 11:20:00,58.26,58.41,58.16,58.19,104927.0,50.8643,50.9953,50.777,50.8032,104927.0
2022-07-27 11:30:00,58.22,58.32,58.15,58.24,85210.0,50.8294,50.9167,50.7683,50.8469,85210.0
2022-07-27 11:40:00,58.24,58.55,58.23,58.48,94523.0,50.8469,51.1175,50.8381,51.0564,94523.0
2022-07-27 11:50:00,58.49,58.56,58.32,58.33,92256.0,51.0651,51.1262,50.9167,50.9254,92256.0
2022-07-27 12:00:00,58.35,58.44,58.27,58.42,65097.0,50.9429,51.0215,50.8731,51.004,65097.0
2022-07-27 12:10:00,58.41,58.48,58.31,58.4,94494.0,50.9953,51.0564,50.908,50.9866,94494.0
2022-07-27 12:20:00,58.41,58.48,58.19,58.38,191730.0,50.9953,51.0564,50.8032,50.9691,191730.0
2022-07-27 12:30:00,58.38,58.39,58.15,58.32,60974.0,50.9691,50.9778,50.7683,50.9167,60974.0
2022-07-27 12:40:00,58.33,58.54,58.31,58.51,88608.0,50.9254,51.1088,50.908,51.0826,88608.0
2022-07-27 12:50:00,58.5,58.55,58.29,58.38,126994.0,51.0739,51.1175,50.8905,50.9691,126994.0
2022-07-27 13:00:00,58.37,58.57,58.37,58.54,244237.0,50.9604,51.135,50.9604,51.1088,244237.0
2022-07-27 13:10:00,58.55,58.63,58.45,58.49,127453.0,51.1175,51.1874,51.0302,51.0651,127453.0
2022-07-27 13:20:00,58.49,58.66,58.44,58.64,58998.0,51.0651,51.2136,51.0215,51.1961,58998.0
2022-07-27 13:30:00,58.65,58.85,58.62,58.84,288454.0,51.2048,51.3794,51.1786,51.3707,288454.0
2022-07-27 13:40:00,58.84,59.11,58.73,58.82,321247.0,51.3707,51.6064,51.2747,51.3532,321247.0
2022-07-27 13:50:00,58.83,58.84,58.66,58.79,89831.0,51.362,51.3707,51.2136,51.3271,89831.0
2022-07-27 14:00:00,58.8,59.13,58.71,58.9,185622.0,51.3358,51.6239,51.2572,51.4231,185622.0
2022-07-27 14:10:00,58.89,59.02,58.8,58.96,122142.0,51.4144,51.5279,51.3358,51.4755,122142.0
2022-07-27 14:20:00,58.96,58.96,58.63,58.73,160811.0,51.4755,51.4755,51.1874,51.2747,160811.0
2022-07-27 14:30:00,58.73,59.27,58.48,59.17,232158.0,51.2747,51.7461,51.0564,51.6588,232158.0
2022-07-27 14:40:00,59.22,59.6,59.19,59.59,222998.0,51.7025,52.0342,51.6763,52.0255,222998.0
2022-07-27 14:50:00,59.6,59.72,59.35,59.41,163592.0,52.0342,52.139,51.816,51.8683,163592.0
2022-07-27 15:00:00,59.47,59.54,59.25,59.36,139185.0,51.9207,51.9818,51.7287,51.8247,139185.0
2022-07-27 15:10:00,59.35,59.55,59.31,59.54,107478.0,51.816,51.9906,51.781,51.9818,107478.0
2022-07-27 15:20:00,59.55,59.74,59.45,59.73,149519.0,51.9906,52.1565,51.9033,52.1477,149519.0
2022-07-27 15:30:00,59.74,59.77,59.61,59.76,145033.0,52.1565,52.1826,52.043,52.1739,145033.0
2022-07-27 15:40:00,59.76,59.95,59.76,59.89,269785.0,52.1739,52.3398,52.1739,52.2874,269785.0
2022-07-27 15:50:00,59.9,59.94,59.5,59.51,586375.0,52.2961,52.3311,51.9469,51.9557,586375.0
2022-07-28 09:30:00,60.28,60.96,59.86,60.86,473083.0,52.6279,53.2216,52.2612,53.1343,473083.0
2022-07-28 09:40:00,60.85,61.1,60.18,60.48,375975.0,53.1256,53.3438,52.5406,52.8025,375975.0
2022-07-28 09:50:00,60.49,60.66,59.95,60.04,339422.0,52.8113,52.9597,52.3398,52.4184,339422.0
2022-07-28 10:00:00,60.05,60.68,60.01,60.14,258445.0,52.4271,52.9771,52.3922,52.5057,258445.0
2022-07-28 10:10:00,60.16,60.21,59.66,59.75,220254.0,52.5231,52.5668,52.0866,52.1652,220254.0
2022-07-28 10:20:00,59.77,59.79,59.06,59.34,134912.0,52.1826,52.2001,51.5628,51.8072,134912.0
2022-07-28 10:30:00,59.34,59.53,59.18,59.36,90952.0,51.8072,51.9731,51.6675,51.8247,90952.0
2022-07-28 10:40:00,59.37,59.78,59.02,59.73,97413.0,51.8334,52.1914,51.5279,52.1477,97413.0
2022-07-28 10:50:00,59.69,59.9,59.5,59.66,112484.0,52.1128,52.2961,51.9469,52.0866,112484.0
2022-07-28 11:00:00,59.67,59.74,59.46,59.64,129895.0,52.0953,52.1565,51.912,52.0692,129895.0
2022-07-28 11:10:00,59.66,59.98,59.63,59.95,138323.0,52.0866,52.366,52.0604,52.3398,138323.0
2022-07-28 11:20:00,59.96,60.2,59.82,60.2,121931.0,52.3485,52.5581,52.2263,52.5581,121931.0
2022-07-28 11:30:00,60.19,60.33,60.0,60.27,109497.0,52.5493,52.6716,52.3835,52.6192,109497.0
2022-07-28 11:40:00,60.29,60.51,60.26,60.47,102863.0,52.6366,52.8287,52.6104,52.7938,102863.0
2022-07-28 11:50:00,60.48,60.54,60.33,60.35,87568.0,52.8025,52.8549,52.6716,52.689,87568.0
2022-07-28 12:00:00,60.34,60.52,60.31,60.4,92908.0,52.6803,52.8374,52.6541,52.7327,92908.0
2022-07-28 12:10:00,60.4,60.56,60.17,60.2,119762.0,52.7327,52.8724,52.5319,52.5581,119762.0
2022-07-28 12:20:00,60.2,60.43,60.13,60.34,101994.0,52.5581,52.7589,52.4969,52.6803,101994.0
2022-07-28 12:30:00,60.32,60.36,60.12,60.31,125508.0,52.6628,52.6978,52.4882,52.6541,125508.0
2022-07-28 12:40:00,60.32,60.34,60.17,60.27,64468.0,52.6628,52.6803,52.5319,52.6192,64468.0
2022-07-28 12:50:00,60.28,60.58,60.27,60.52,101493.0,52.6279,52.8898,52.6192,52.8374,101493.0
2022-07-28 13:00:00,60.52,60.54,60.12,60.19,85652.0,52.8374,52.8549,52.4882,52.5493,85652.0
2022-07-28 13:10:00,60.19,60.26,59.81,59.82,125963.0,52.5493,52.6104,52.2176,52.2263,125963.0
2022-07-28 13:20:00,59.81,59.92,59.61,59.78,110321.0,52.2176,52.3136,52.043,52.1914,110321.0
2022-07-28 13:30:00,59.83,60.0,59.79,59.87,98507.0,52.235,52.3835,52.2001,52.27,98507.0
2022-07-28 13:40:00,59.89,60.04,59.87,60.03,79233.0,52.2874,52.4184,52.27,52.4096,79233.0
2022-07-28 13:50:00,60.02,60.21,59.86,60.17,110860.0,52.4009,52.5668,52.2612,52.5319,110860.0
2022-07-28 14:00:00,60.17,60.21,59.97,60.09,118707.0,52.5319,52.5668,52.3573,52.462,118707.0
2022-07-28 14:10:00,60.09,60.24,59.98,60.11,143873.0,52.462,52.593,52.366,52.4795,143873.0
2022-07-28 14:20:00,60.12,60.12,59.78,59.83,91648.0,52.4882,52.4882,52.1914,52.235,91648.0
2022-07-28 14:30:00,59.83,59.86,59.63,59.79,119108.0,52.235,52.2612,52.0604,52.2001,119108.0
2022-07-28 14:40:00,59.8,59.96,59.77,59.93,52004.0,52.2088,52.3485,52.1826,52.3223,52004.0
2022-07-28 14:50:00,59.94,60.08,59.89,60.02,95787.0,52.3311,52.4533,52.2874,52.4009,95787.0
2022-07-28 15:00:00,60.02,60.13,59.96,60.1,99497.0,52.4009,52.4969,52.3485,52.4708,99497.0
2022-07-28 15:10:00,60.09,60.37,60.06,60.35,97790.0,52.462,52.7065,52.4358,52.689,97790.0
2022-07-28 15:20:00,60.34,60.36,60.25,60.34,125848.0,52.6803,52.6978,52.6017,52.6803,125848.0
2022-07-28 15:30:00,60.35,60.47,60.25,60.4,149911.0,52.689,52.7938,52.6017,52.7327,149911.0
2022-07-28 15:40:00,60.4,60.52,60.35,60.42,171027.0,52.7327,52.8374,52.689,52.7501,171027.0
2022-07-28 15:50:00,60.43,60.55,60.32,60.37,363629.0,52.7589,52.8636,52.6628,52.7065,363629.0
2022-07-29 09:30:00,61.69,61.86,61.22,61.54,507799.0,53.8589,54.0073,53.4486,53.728,507799.0
2022-07-29 09:40:00,61.5,61.84,61.32,61.55,256277.0,53.693,53.9899,53.5359,53.7367,256277.0
2022-07-29 09:50:00,61.54,61.84,61.14,61.17,283747.0,53.728,53.9899,53.3787,53.4049,283747.0
2022-07-29 10:00:00,61.14,61.66,61.08,61.62,186467.0,53.3787,53.8327,53.3264,53.7978,186467.0
2022-07-29 10:10:00,61.62,62.05,61.61,62.05,278192.0,53.7978,54.1732,53.7891,54.1732,278192.0
2022-07-29 10:20:00,62.07,62.54,61.96,62.5,361584.0,54.1907,54.601,54.0946,54.5661,361584.0
2022-07-29 10:30:00,62.51,62.53,62.31,62.4,302584.0,54.5748,54.5923,54.4002,54.4788,302584.0
2022-07-29 10:40:00,62.41,62.89,62.38,62.8,311714.0,54.4875,54.9066,54.4613,54.828,311714.0
2022-07-29 10:50:00,62.81,63.04,62.72,62.77,349536.0,54.8367,55.0375,54.7582,54.8018,349536.0
2022-07-29 11:00:00,62.79,62.93,62.63,62.79,245598.0,54.8193,54.9415,54.6796,54.8193,245598.0
2022-07-29 11:10:00,62.77,62.85,62.52,62.7,206157.0,54.8018,54.8717,54.5836,54.7407,206157.0
2022-07-29 11:20:00,62.69,62.74,62.32,62.35,156307.0,54.732,54.7756,54.4089,54.4351,156307.0
2022-07-29 11:30:00,62.33,62.6,62.27,62.58,184454.0,54.4177,54.6534,54.3653,54.6359,184454.0
2022-07-29 11:40:00,62.56,62.72,62.49,62.5,135033.0,54.6185,54.7582,54.5574,54.5661,135033.0
2022-07-29 11:50:00,62.49,62.62,62.42,62.44,119983.0,54.5574,54.6709,54.4963,54.5137,119983.0
2022-07-29 12:00:00,62.47,62.62,62.39,62.47,134261.0,54.5399,54.6709,54.4701,54.5399,134261.0
2022-07-29 12:10:00,62.49,62.71,62.49,62.59,132232.0,54.5574,54.7494,54.5574,54.6447,132232.0
2022-07-29 12:20:00,62.63,62.73,62.51,62.53,154786.0,54.6796,54.7669,54.5748,54.5923,154786.0
2022-07-29 12:30:00,62.53,62.57,62.27,62.27,339024.0,54.5923,54.6272,54.3653,54.3653,339024.0
2022-07-29 12:40:00,62.26,62.26,62.12,62.18,369439.0,54.3566,54.3566,54.2343,54.2867,369439.0
2022-07-29 12:50:00,62.18,62.19,62.03,62.07,172212.0,54.2867,54.2954,54.1558,54.1907,172212.0
2022-07-29 13:00:00,62.07,62.1,61.93,61.98,177383.0,54.1907,54.2169,54.0685,54.1121,177383.0
2022-07-29 13:10:00,61.98,62.15,61.95,62.05,134841.0,54.1121,54.2605,54.0859,54.1732,134841.0
2022-07-29 13:20:00,62.05,62.14,62.02,62.03,80124.0,54.1732,54.2518,54.147,54.1558,80124.0
2022-07-29 13:30:00,62.04,62.23,62.03,62.07,83833.0,54.1645,54.3304,54.1558,54.1907,83833.0
2022-07-29 13:40:00,62.06,62.06,61.9,62.0,119523.0,54.182,54.182,54.0423,54.1296,119523.0
2022-07-29 13:50:00,62.0,62.21,61.91,62.18,104493.0,54.1296,54.3129,54.051,54.2867,104493.0
2022-07-29 14:00:00,62.18,62.46,62.14,62.43,96853.0,54.2867,54.5312,54.2518,54.505,96853.0
2022-07-29 14:10:00,62.44,62.65,62.35,62.65,92688.0,54.5137,54.6971,54.4351,54.6971,92688.0
2022-07-29 14:20:00,62.64,62.68,62.42,62.59,149520.0,54.6883,54.7232,54.4963,54.6447,149520.0
2022-07-29 14:30:00,62.58,62.79,62.55,62.77,140796.0,54.6359,54.8193,54.6097,54.8018,140796.0
2022-07-29 14:40:00,62.76,62.95,62.75,62.95,118960.0,54.7931,54.959,54.7844,54.959,118960.0
2022-07-29 14:50:00,62.95,62.99,62.85,62.9,148509.0,54.959,54.9939,54.8717,54.9153,148509.0
2022-07-29 15:00:00,62.91,62.97,62.83,62.89,99673.0,54.924,54.9764,54.8542,54.9066,99673.0
2022-07-29 15:10:00,62.89,62.98,62.82,62.97,138003.0,54.9066,54.9852,54.8455,54.9764,138003.0
2022-07-29 15:20:00,62.96,62.99,62.84,62.88,163387.0,54.9677,54.9939,54.8629,54.8979,163387.0
2022-07-29 15:30:00,62.89,62.97,62.79,62.95,208449.0,54.9066,54.9764,54.8193,54.959,208449.0
2022-07-29 15:40:00,62.93,63.07,62.82,63.04,369969.0,54.9415,55.0637,54.8455,55.0375,369969.0
2022-07-29 15:50:00,63.04,63.13,62.81,62.85,621683.0,55.0375,55.1161,54.8367,54.8717,621683.0
2022-08-01 09:30:00,61.78,61.86,60.15,60.58,927072.0,53.9375,54.0073,52.5144,52.8898,927072.0
2022-08-01 09:40:00,60.6,61.42,60.58,60.93,444935.0,52.9073,53.6232,52.8898,53.1954,444935.0
2022-08-01 09:50:00,60.95,61.07,60.52,60.75,403281.0,53.2129,53.3176,52.8374,53.0382,403281.0
2022-08-01 10:00:00,60.72,61.48,60.62,60.68,375782.0,53.0121,53.6756,52.9247,52.9771,375782.0
2022-08-01 10:10:00,60.7,61.16,60.56,60.56,297990.0,52.9946,53.3962,52.8724,52.8724,297990.0
2022-08-01 10:20:00,60.56,60.71,60.39,60.57,267314.0,52.8724,53.0033,52.7239,52.8811,267314.0
2022-08-01 10:30:00,60.59,61.13,60.56,60.96,262177.0,52.8986,53.37,52.8724,53.2216,262177.0
2022-08-01 10:40:00,60.96,61.37,60.85,61.34,184261.0,53.2216,53.5795,53.1256,53.5533,184261.0
2022-08-01 10:50:00,61.33,61.38,60.99,61.05,166945.0,53.5446,53.5883,53.2478,53.3002,166945.0
2022-08-01 11:00:00,61.08,61.44,61.03,61.16,176815.0,53.3264,53.6407,53.2827,53.3962,176815.0
2022-08-01 11:10:00,61.16,61.36,60.71,60.74,227002.0,53.3962,53.5708,53.0033,53.0295,227002.0
2022-08-01 11:20:00,60.74,61.27,60.67,60.96,195534.0,53.0295,53.4922,52.9684,53.2216,195534.0
2022-08-01 11:30:00,60.95,61.05,60.71,60.77,170797.0,53.2129,53.3002,53.0033,53.0557,170797.0
2022-08-01 11:40:00,60.75,60.94,60.59,60.92,153199.0,53.0382,53.2041,52.8986,53.1867,153199.0
2022-08-01 11:50:00,60.92,61.04,60.8,60.88,126641.0,53.1867,53.2914,53.0819,53.1517,126641.0
2022-08-01 12:00:00,60.87,61.1,60.85,60.87,147152.0,53.143,53.3438,53.1256,53.143,147152.0
2022-08-01 12:10:00,60.87,61.27,60.87,61.24,118712.0,53.143,53.4922,53.143,53.466,118712.0
2022-08-01 12:20:00,61.23,61.49,61.1,61.1,177976.0,53.4573,53.6843,53.3438,53.3438,177976.0
2022-08-01 12:30:00,61.13,61.15,60.75,60.97,191995.0,53.37,53.3875,53.0382,53.2303,191995.0
2022-08-01 12:40:00,60.98,61.0,60.81,60.91,142281.0,53.239,53.2565,53.0906,53.1779,142281.0
2022-08-01 12:50:00,60.91,61.07,60.79,61.01,176302.0,53.1779,53.3176,53.0732,53.2652,176302.0
2022-08-01 13:00:00,61.01,61.03,60.66,60.79,140459.0,53.2652,53.2827,52.9597,53.0732,140459.0
2022-08-01 13:10:00,60.78,60.84,60.57,60.63,196458.0,53.0644,53.1168,52.8811,52.9335,196458.0
2022-08-01 13:20:00,60.64,60.74,60.56,60.7,97571.0,52.9422,53.0295,52.8724,52.9946,97571.0
2022-08-01 13:30:00,60.7,61.06,60.7,60.91,199507.0,52.9946,53.3089,52.9946,53.1779,199507.0
2022-08-01 13:40:00,60.91,60.99,60.79,60.98,252630.0,53.1779,53.2478,53.0732,53.239,252630.0
2022-08-01 13:50:00,60.97,61.0,60.85,60.93,89620.0,53.2303,53.2565,53.1256,53.1954,89620.0
2022-08-01 14:00:00,60.93,61.5,60.9,61.47,296880.0,53.1954,53.693,53.1692,53.6668,296880.0
2022-08-01 14:10:00,61.46,61.86,61.41,61.77,367788.0,53.6581,54.0073,53.6145,53.9288,367788.0
2022-08-01 14:20:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:30:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:40:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:50:00,61.9,62.45,61.34,62.26,1687340.0,54.0423,54.5224,53.5533,54.3566,1687340.0
2022-08-01 15:00:00,62.28,62.65,62.02,62.62,826699.0,54.374,54.6971,54.147,54.6709,826699.0
2022-08-01 15:10:00,62.64,62.82,62.26,62.28,831209.0,54.6883,54.8455,54.3566,54.374,831209.0
2022-08-01 15:20:00,62.28,62.41,61.74,61.82,517881.0,54.374,54.4875,53.9026,53.9724,517881.0
2022-08-01 15:30:00,61.81,62.06,61.75,61.86,478344.0,53.9637,54.182,53.9113,54.0073,478344.0
2022-08-01 15:40:00,61.86,61.96,61.62,61.68,384868.0,54.0073,54.0946,53.7978,53.8502,384868.0
2022-08-01 15:50:00,61.68,61.75,61.26,61.59,745287.0,53.8502,53.9113,53.4835,53.7716,745287.0
2022-08-02 09:30:00,61.32,62.2,60.3,60.4,957325.0,53.5359,54.3042,52.6454,52.7327,957325.0
2022-08-02 09:40:00,60.44,60.45,59.51,59.8,728425.0,52.7676,52.7763,51.9557,52.2088,728425.0
2022-08-02 09:50:00,59.8,59.99,59.44,59.66,497862.0,52.2088,52.3747,51.8945,52.0866,497862.0
2022-08-02 10:00:00,59.63,60.2,59.28,59.29,512977.0,52.0604,52.5581,51.7549,51.7636,512977.0
2022-08-02 10:10:00,59.28,59.83,59.05,59.55,402446.0,51.7549,52.235,51.554,51.9906,402446.0
2022-08-02 10:20:00,59.53,59.59,59.08,59.44,399304.0,51.9731,52.0255,51.5802,51.8945,399304.0
2022-08-02 10:30:00,59.45,59.57,58.92,59.11,473089.0,51.9033,52.008,51.4406,51.6064,473089.0
2022-08-02 10:40:00,59.14,59.93,58.99,59.92,549963.0,51.6326,52.3223,51.5017,52.3136,549963.0
2022-08-02 10:50:00,59.93,60.35,59.9,60.06,714202.0,52.3223,52.689,52.2961,52.4358,714202.0
2022-08-02 11:00:00,60.04,60.39,59.9,60.36,325846.0,52.4184,52.7239,52.2961,52.6978,325846.0
2022-08-02 11:10:00,60.36,60.76,60.27,60.72,319622.0,52.6978,53.047,52.6192,53.0121,319622.0
2022-08-02 11:20:00,60.73,61.06,60.36,61.01,402200.0,53.0208,53.3089,52.6978,53.2652,402200.0
2022-08-02 11:30:00,61.01,61.14,60.68,61.1,337850.0,53.2652,53.3787,52.9771,53.3438,337850.0
2022-08-02 11:40:00,61.1,61.3,60.98,61.22,238476.0,53.3438,53.5184,53.239,53.4486,238476.0
2022-08-02 11:50:00,61.22,61.24,60.99,61.01,175883.0,53.4486,53.466,53.2478,53.2652,175883.0
2022-08-02 12:00:00,61.0,61.23,60.9,60.96,174859.0,53.2565,53.4573,53.1692,53.2216,174859.0
2022-08-02 12:10:00,60.97,61.16,60.82,61.11,186950.0,53.2303,53.3962,53.0994,53.3525,186950.0
2022-08-02 12:20:00,61.11,61.28,61.08,61.19,183306.0,53.3525,53.501,53.3264,53.4224,183306.0
2022-08-02 12:30:00,61.19,61.62,61.18,61.58,226287.0,53.4224,53.7978,53.4137,53.7629,226287.0
2022-08-02 12:40:00,61.57,61.58,61.25,61.32,174611.0,53.7542,53.7629,53.4748,53.5359,174611.0
2022-08-02 12:50:00,61.33,61.44,61.26,61.31,145346.0,53.5446,53.6407,53.4835,53.5272,145346.0
2022-08-02 13:00:00,61.31,61.7,61.3,61.67,153564.0,53.5272,53.8677,53.5184,53.8415,153564.0
2022-08-02 13:10:00,61.67,61.89,61.56,61.79,195847.0,53.8415,54.0335,53.7454,53.9462,195847.0
2022-08-02 13:20:00,61.79,61.82,61.67,61.7,127364.0,53.9462,53.9724,53.8415,53.8677,127364.0
2022-08-02 13:30:00,61.67,61.69,61.01,61.12,281624.0,53.8415,53.8589,53.2652,53.3613,281624.0
2022-08-02 13:40:00,61.14,61.37,60.9,60.92,225811.0,53.3787,53.5795,53.1692,53.1867,225811.0
2022-08-02 13:50:00,60.93,61.21,60.8,61.05,152191.0,53.1954,53.4399,53.0819,53.3002,152191.0
2022-08-02 14:00:00,61.07,61.07,60.75,60.96,130055.0,53.3176,53.3176,53.0382,53.2216,130055.0
2022-08-02 14:10:00,60.99,61.09,60.81,60.86,90115.0,53.2478,53.3351,53.0906,53.1343,90115.0
2022-08-02 14:20:00,60.86,61.14,60.84,61.1,134109.0,53.1343,53.3787,53.1168,53.3438,134109.0
2022-08-02 14:30:00,61.11,61.2,61.04,61.06,115792.0,53.3525,53.4311,53.2914,53.3089,115792.0
2022-08-02 14:40:00,61.06,61.37,61.06,61.35,162618.0,53.3089,53.5795,53.3089,53.5621,162618.0
2022-08-02 14:50:00,61.35,61.38,61.08,61.21,116400.0,53.5621,53.5883,53.3264,53.4399,116400.0
2022-08-02 15:00:00,61.22,61.32,61.01,61.11,110884.0,53.4486,53.5359,53.2652,53.3525,110884.0
2022-08-02 15:10:00,61.1,61.16,60.76,60.85,166421.0,53.3438,53.3962,53.047,53.1256,166421.0
2022-08-02 15:20:00,60.84,61.08,60.75,61.06,142645.0,53.1168,53.3264,53.0382,53.3089,142645.0
2022-08-02 15:30:00,61.07,61.35,60.95,61.26,215959.0,53.3176,53.5621,53.2129,53.4835,215959.0
2022-08-02 15:40:00,61.27,61.37,60.84,60.91,317584.0,53.4922,53.5795,53.1168,53.1779,317584.0
2022-08-02 15:50:00,60.92,60.96,60.54,60.66,721950.0,53.1867,53.2216,52.8549,52.9597,721950.0
2022-08-03 09:30:00,61.04,61.16,59.9,60.19,584810.0,53.2914,53.3962,52.2961,52.5493,584810.0
2022-08-03 09:40:00,60.17,60.37,59.84,60.03,378287.0,52.5319,52.7065,52.2438,52.4096,378287.0
2022-08-03 09:50:00,60.01,60.27,59.84,59.92,340957.0,52.3922,52.6192,52.2438,52.3136,340957.0
2022-08-03 10:00:00,59.91,59.91,59.37,59.67,420340.0,52.3049,52.3049,51.8334,52.0953,420340.0
2022-08-03 10:10:00,59.72,59.87,59.46,59.47,217039.0,52.139,52.27,51.912,51.9207,217039.0
2022-08-03 10:20:00,59.46,59.63,59.32,59.62,361584.0,51.912,52.0604,51.7898,52.0517,361584.0
2022-08-03 10:30:00,59.58,59.61,58.36,58.44,576880.0,52.0168,52.043,50.9516,51.0215,576880.0
2022-08-03 10:40:00,58.44,58.72,58.22,58.69,308329.0,51.0215,51.2659,50.8294,51.2397,308329.0
2022-08-03 10:50:00,58.69,58.69,58.18,58.18,297927.0,51.2397,51.2397,50.7945,50.7945,297927.0
2022-08-03 11:00:00,58.19,58.48,57.93,58.01,491398.0,50.8032,51.0564,50.5762,50.6461,491398.0
2022-08-03 11:10:00,57.98,58.17,57.86,58.0,307615.0,50.6199,50.7858,50.5151,50.6373,307615.0
2022-08-03 11:20:00,58.01,58.38,58.0,58.29,191280.0,50.6461,50.9691,50.6373,50.8905,191280.0
2022-08-03 11:30:00,58.28,58.59,58.16,58.47,170108.0,50.8818,51.1524,50.777,51.0477,170108.0
2022-08-03 11:40:00,58.46,58.54,58.08,58.12,274200.0,51.0389,51.1088,50.7072,50.7421,274200.0
2022-08-03 11:50:00,58.13,58.15,57.73,57.87,383825.0,50.7508,50.7683,50.4016,50.5238,383825.0
2022-08-03 12:00:00,57.86,57.86,57.28,57.5,455693.0,50.5151,50.5151,50.0087,50.2008,455693.0
2022-08-03 12:10:00,57.49,57.52,57.33,57.39,228775.0,50.1921,50.2183,50.0524,50.1048,228775.0
2022-08-03 12:20:00,57.38,57.56,57.15,57.19,279108.0,50.096,50.2532,49.8952,49.9302,279108.0
2022-08-03 12:30:00,57.19,57.51,57.15,57.26,328420.0,49.9302,50.2095,49.8952,49.9913,328420.0
2022-08-03 12:40:00,57.26,57.66,57.18,57.59,261880.0,49.9913,50.3405,49.9214,50.2794,261880.0
2022-08-03 12:50:00,57.59,57.64,57.43,57.48,336414.0,50.2794,50.323,50.1397,50.1833,336414.0
2022-08-03 13:00:00,57.47,57.51,57.11,57.16,280087.0,50.1746,50.2095,49.8603,49.904,280087.0
2022-08-03 13:10:00,57.18,57.19,56.69,56.7,476020.0,49.9214,49.9302,49.4936,49.5024,476020.0
2022-08-03 13:20:00,56.71,57.22,56.65,57.21,290133.0,49.5111,49.9564,49.4587,49.9476,290133.0
2022-08-03 13:30:00,57.19,57.3,57.09,57.17,235317.0,49.9302,50.0262,49.8429,49.9127,235317.0
2022-08-03 13:40:00,57.16,57.46,57.06,57.45,245971.0,49.904,50.1659,49.8167,50.1572,245971.0
2022-08-03 13:50:00,57.46,57.97,57.4,57.8,334189.0,50.1659,50.6111,50.1135,50.4627,334189.0
2022-08-03 14:00:00,57.81,58.16,57.63,58.14,244127.0,50.4715,50.777,50.3143,50.7596,244127.0
2022-08-03 14:10:00,58.14,58.16,57.77,57.82,163995.0,50.7596,50.777,50.4365,50.4802,163995.0
2022-08-03 14:20:00,57.83,58.04,57.72,57.74,172236.0,50.4889,50.6723,50.3929,50.4103,172236.0
2022-08-03 14:30:00,57.75,57.82,57.52,57.57,203071.0,50.4191,50.4802,50.2183,50.2619,203071.0
2022-08-03 14:40:00,57.56,57.91,57.51,57.9,183697.0,50.2532,50.5588,50.2095,50.55,183697.0
2022-08-03 14:50:00,57.9,57.97,57.71,57.89,167336.0,50.55,50.6111,50.3842,50.5413,167336.0
2022-08-03 15:00:00,57.89,58.02,57.78,58.0,247143.0,50.5413,50.6548,50.4453,50.6373,247143.0
2022-08-03 15:10:00,58.0,58.2,57.94,58.19,403316.0,50.6373,50.8119,50.585,50.8032,403316.0
2022-08-03 15:20:00,58.19,58.33,58.1,58.24,281921.0,50.8032,50.9254,50.7246,50.8469,281921.0
2022-08-03 15:30:00,58.23,58.28,57.88,57.9,485156.0,50.8381,50.8818,50.5326,50.55,485156.0
2022-08-03 15:40:00,57.91,57.91,57.71,57.77,583985.0,50.5588,50.5588,50.3842,50.4365,583985.0
2022-08-03 15:50:00,57.76,57.83,56.69,56.69,2730379.0,50.4278,50.4889,49.4936,49.4936,2730379.0
2022-08-04 09:30:00,56.5,56.6,55.41,55.46,847533.0,49.3278,49.4151,48.3761,48.4198,847533.0
2022-08-04 09:40:00,55.45,56.09,55.02,55.93,595438.0,48.411,48.9698,48.0356,48.8301,595438.0
2022-08-04 09:50:00,55.92,56.02,55.23,55.4,468672.0,48.8214,48.9087,48.219,48.3674,468672.0
2022-08-04 10:00:00,55.4,55.97,55.22,55.9,349303.0,48.3674,48.865,48.2102,48.8039,349303.0
2022-08-04 10:10:00,55.91,56.05,55.44,55.5,451706.0,48.8126,48.9349,48.4023,48.4547,451706.0
2022-08-04 10:20:00,55.51,56.07,55.39,55.65,192585.0,48.4634,48.9523,48.3587,48.5857,192585.0
2022-08-04 10:30:00,55.64,55.73,55.27,55.36,214722.0,48.5769,48.6555,48.2539,48.3325,214722.0
2022-08-04 10:40:00,55.34,55.49,55.13,55.44,335240.0,48.315,48.446,48.1317,48.4023,335240.0
2022-08-04 10:50:00,55.45,55.59,55.28,55.39,207153.0,48.411,48.5333,48.2626,48.3587,207153.0
2022-08-04 11:00:00,55.4,55.5,55.22,55.25,132982.0,48.3674,48.4547,48.2102,48.2364,132982.0
2022-08-04 11:10:00,55.24,55.29,54.89,55.05,546223.0,48.2277,48.2714,47.9221,48.0618,546223.0
2022-08-04 11:20:00,55.05,55.42,55.0,55.04,373754.0,48.0618,48.3848,48.0182,48.0531,373754.0
2022-08-04 11:30:00,55.06,55.37,55.0,55.12,183131.0,48.0705,48.3412,48.0182,48.1229,183131.0
2022-08-04 11:40:00,55.12,55.19,54.87,55.04,218322.0,48.1229,48.184,47.9047,48.0531,218322.0
2022-08-04 11:50:00,55.01,55.31,54.98,55.18,160395.0,48.0269,48.2888,48.0007,48.1753,160395.0
2022-08-04 12:00:00,55.2,55.25,54.93,54.95,214613.0,48.1928,48.2364,47.9571,47.9745,214613.0
2022-08-04 12:10:00,54.95,55.12,54.84,54.93,255962.0,47.9745,48.1229,47.8785,47.9571,255962.0
2022-08-04 12:20:00,54.92,55.21,54.87,55.21,175601.0,47.9483,48.2015,47.9047,48.2015,175601.0
2022-08-04 12:30:00,55.21,55.8,55.21,55.76,649808.0,48.2015,48.7166,48.2015,48.6817,649808.0
2022-08-04 12:40:00,55.77,55.77,55.44,55.48,238558.0,48.6904,48.6904,48.4023,48.4372,238558.0
2022-08-04 12:50:00,55.46,55.8,55.43,55.72,211326.0,48.4198,48.7166,48.3936,48.6468,211326.0
2022-08-04 13:00:00,55.74,55.97,55.68,55.84,199858.0,48.6642,48.865,48.6118,48.7515,199858.0
2022-08-04 13:10:00,55.83,55.85,55.66,55.75,187901.0,48.7428,48.7603,48.5944,48.673,187901.0
2022-08-04 13:20:00,55.74,55.83,55.57,55.74,181604.0,48.6642,48.7428,48.5158,48.6642,181604.0
2022-08-04 13:30:00,55.74,55.89,55.66,55.81,152238.0,48.6642,48.7952,48.5944,48.7253,152238.0
2022-08-04 13:40:00,55.81,55.81,55.57,55.68,139980.0,48.7253,48.7253,48.5158,48.6118,139980.0
2022-08-04 13:50:00,55.68,55.75,55.57,55.73,138847.0,48.6118,48.673,48.5158,48.6555,138847.0
2022-08-04 14:00:00,55.74,55.86,55.58,55.74,169055.0,48.6642,48.769,48.5245,48.6642,169055.0
2022-08-04 14:10:00,55.73,55.75,55.52,55.62,121230.0,48.6555,48.673,48.4722,48.5595,121230.0
2022-08-04 14:20:00,55.63,55.69,55.53,55.61,156452.0,48.5682,48.6206,48.4809,48.5507,156452.0
2022-08-04 14:30:00,55.62,55.76,55.5,55.54,196072.0,48.5595,48.6817,48.4547,48.4896,196072.0
2022-08-04 14:40:00,55.53,55.55,55.38,55.41,142127.0,48.4809,48.4983,48.3499,48.3761,142127.0
2022-08-04 14:50:00,55.42,55.42,55.15,55.18,160278.0,48.3848,48.3848,48.1491,48.1753,160278.0
2022-08-04 15:00:00,55.16,55.16,54.98,55.11,249744.0,48.1579,48.1579,48.0007,48.1142,249744.0
2022-08-04 15:10:00,55.1,55.11,54.88,54.94,235542.0,48.1055,48.1142,47.9134,47.9658,235542.0
2022-08-04 15:20:00,54.94,54.95,54.72,54.81,363468.0,47.9658,47.9745,47.7737,47.8523,363468.0
2022-08-04 15:30:00,54.81,54.88,54.59,54.63,378696.0,47.8523,47.9134,47.6602,47.6951,378696.0
2022-08-04 15:40:00,54.62,54.71,54.43,54.53,533604.0,47.6864,47.765,47.5205,47.6078,533604.0
2022-08-04 15:50:00,54.53,54.66,54.34,54.49,1002515.0,47.6078,47.7213,47.4419,47.5729,1002515.0
2022-08-05 09:30:00,53.5,54.92,53.13,54.9,854025.0,46.7086,47.9483,46.3855,47.9309,854025.0
2022-08-05 09:40:00,54.85,55.63,54.61,55.62,459792.0,47.8872,48.5682,47.6777,48.5595,459792.0
2022-08-05 09:50:00,55.61,56.23,55.59,56.23,360592.0,48.5507,49.092,48.5333,49.092,360592.0
2022-08-05 10:00:00,56.23,56.63,55.85,56.26,448162.0,49.092,49.4412,48.7603,49.1182,448162.0
2022-08-05 10:10:00,56.25,56.38,55.9,55.94,257480.0,49.1095,49.223,48.8039,48.8388,257480.0
2022-08-05 10:20:00,55.95,56.31,55.93,56.31,262960.0,48.8476,49.1619,48.8301,49.1619,262960.0
2022-08-05 10:30:00,56.32,56.46,56.1,56.44,164725.0,49.1706,49.2928,48.9785,49.2754,164725.0
2022-08-05 10:40:00,56.43,56.58,56.32,56.51,202489.0,49.2666,49.3976,49.1706,49.3365,202489.0
2022-08-05 10:50:00,56.53,56.7,56.44,56.55,204860.0,49.3539,49.5024,49.2754,49.3714,204860.0
2022-08-05 11:00:00,56.55,56.67,56.45,56.66,168362.0,49.3714,49.4762,49.2841,49.4674,168362.0
2022-08-05 11:10:00,56.66,56.78,56.31,56.33,268132.0,49.4674,49.5722,49.1619,49.1793,268132.0
2022-08-05 11:20:00,56.33,56.49,56.18,56.19,189949.0,49.1793,49.319,49.0484,49.0571,189949.0
2022-08-05 11:30:00,56.19,56.47,56.16,56.41,231393.0,49.0571,49.3016,49.0309,49.2492,231393.0
2022-08-05 11:40:00,56.41,56.44,56.05,56.11,127355.0,49.2492,49.2754,48.9349,48.9873,127355.0
2022-08-05 11:50:00,56.1,56.49,56.1,56.4,272941.0,48.9785,49.319,48.9785,49.2404,272941.0
2022-08-05 12:00:00,56.41,56.7,56.33,56.55,190370.0,49.2492,49.5024,49.1793,49.3714,190370.0
2022-08-05 12:10:00,56.55,56.64,56.43,56.51,88071.0,49.3714,49.45,49.2666,49.3365,88071.0
2022-08-05 12:20:00,56.5,56.63,56.4,56.57,97686.0,49.3278,49.4412,49.2404,49.3889,97686.0
2022-08-05 12:30:00,56.57,56.59,56.34,56.42,268818.0,49.3889,49.4063,49.1881,49.2579,268818.0
2022-08-05 12:40:00,56.42,56.91,56.37,56.88,146142.0,49.2579,49.6857,49.2143,49.6595,146142.0
2022-08-05 12:50:00,56.89,57.11,56.83,56.88,194747.0,49.6682,49.8603,49.6159,49.6595,194747.0
2022-08-05 13:00:00,56.89,56.93,56.79,56.89,114778.0,49.6682,49.7032,49.5809,49.6682,114778.0
2022-08-05 13:10:00,56.88,57.1,56.88,56.97,126789.0,49.6595,49.8516,49.6595,49.7381,126789.0
2022-08-05 13:20:00,56.97,57.05,56.87,56.9,93427.0,49.7381,49.8079,49.6508,49.677,93427.0
2022-08-05 13:30:00,56.9,56.95,56.73,56.95,155751.0,49.677,49.7206,49.5286,49.7206,155751.0
2022-08-05 13:40:00,56.96,57.03,56.79,56.8,82362.0,49.7294,49.7905,49.5809,49.5897,82362.0
2022-08-05 13:50:00,56.79,56.94,56.77,56.84,71893.0,49.5809,49.7119,49.5635,49.6246,71893.0
2022-08-05 14:00:00,56.84,57.05,56.74,56.93,141356.0,49.6246,49.8079,49.5373,49.7032,141356.0
2022-08-05 14:10:00,56.92,56.97,56.85,56.91,103967.0,49.6944,49.7381,49.6333,49.6857,103967.0
2022-08-05 14:20:00,56.9,56.93,56.69,56.7,180225.0,49.677,49.7032,49.4936,49.5024,180225.0
2022-08-05 14:30:00,56.72,56.78,56.64,56.75,95360.0,49.5198,49.5722,49.45,49.546,95360.0
2022-08-05 14:40:00,56.75,56.8,56.52,56.6,139013.0,49.546,49.5897,49.3452,49.4151,139013.0
2022-08-05 14:50:00,56.6,56.63,56.47,56.62,126505.0,49.4151,49.4412,49.3016,49.4325,126505.0
2022-08-05 15:00:00,56.62,56.66,56.5,56.61,160040.0,49.4325,49.4674,49.3278,49.4238,160040.0
2022-08-05 15:10:00,56.6,56.69,56.56,56.67,240503.0,49.4151,49.4936,49.3801,49.4762,240503.0
2022-08-05 15:20:00,56.68,56.81,56.65,56.74,311438.0,49.4849,49.5984,49.4587,49.5373,311438.0
2022-08-05 15:30:00,56.73,56.86,56.69,56.72,296675.0,49.5286,49.6421,49.4936,49.5198,296675.0
2022-08-05 15:40:00,56.72,56.82,56.66,56.8,310597.0,49.5198,49.6071,49.4674,49.5897,310597.0
2022-08-05 15:50:00,56.81,56.84,56.6,56.63,611840.0,49.5984,49.6246,49.4151,49.4412,611840.0
2022-08-08 09:30:00,56.54,57.25,56.35,56.73,413246.0,49.3627,49.9825,49.1968,49.5286,413246.0
2022-08-08 09:40:00,56.73,56.75,56.23,56.59,210333.0,49.5286,49.546,49.092,49.4063,210333.0
2022-08-08 09:50:00,56.62,57.15,56.46,56.99,209713.0,49.4325,49.8952,49.2928,49.7555,209713.0
2022-08-08 10:00:00,57.04,57.57,57.04,57.16,222085.0,49.7992,50.2619,49.7992,49.904,222085.0
2022-08-08 10:10:00,57.14,57.27,56.96,57.0,147798.0,49.8865,50.0,49.7294,49.7643,147798.0
2022-08-08 10:20:00,57.01,57.15,56.69,56.89,154002.0,49.773,49.8952,49.4936,49.6682,154002.0
2022-08-08 10:30:00,56.87,56.96,56.63,56.71,125369.0,49.6508,49.7294,49.4412,49.5111,125369.0
2022-08-08 10:40:00,56.73,56.82,56.58,56.78,103441.0,49.5286,49.6071,49.3976,49.5722,103441.0
2022-08-08 10:50:00,56.78,57.39,56.74,57.36,154033.0,49.5722,50.1048,49.5373,50.0786,154033.0
2022-08-08 11:00:00,57.37,57.56,57.35,57.49,147239.0,50.0873,50.2532,50.0698,50.1921,147239.0
2022-08-08 11:10:00,57.48,57.73,57.45,57.59,191066.0,50.1833,50.4016,50.1572,50.2794,191066.0
2022-08-08 11:20:00,57.58,57.88,57.57,57.77,139852.0,50.2707,50.5326,50.2619,50.4365,139852.0
2022-08-08 11:30:00,57.8,57.9,57.47,57.51,145114.0,50.4627,50.55,50.1746,50.2095,145114.0
2022-08-08 11:40:00,57.48,57.63,57.18,57.26,184854.0,50.1833,50.3143,49.9214,49.9913,184854.0
2022-08-08 11:50:00,57.24,57.8,57.23,57.64,156675.0,49.9738,50.4627,49.9651,50.323,156675.0
2022-08-08 12:00:00,57.66,57.87,57.55,57.57,107491.0,50.3405,50.5238,50.2445,50.2619,107491.0
2022-08-08 12:10:00,57.59,57.71,57.3,57.35,144588.0,50.2794,50.3842,50.0262,50.0698,144588.0
2022-08-08 12:20:00,57.34,57.52,57.31,57.36,77232.0,50.0611,50.2183,50.0349,50.0786,77232.0
2022-08-08 12:30:00,57.36,57.61,57.14,57.14,139419.0,50.0786,50.2968,49.8865,49.8865,139419.0
2022-08-08 12:40:00,57.14,57.34,57.08,57.27,171802.0,49.8865,50.0611,49.8341,50.0,171802.0
2022-08-08 12:50:00,57.26,57.33,57.12,57.22,93868.0,49.9913,50.0524,49.869,49.9564,93868.0
2022-08-08 13:00:00,57.21,57.34,57.17,57.26,71076.0,49.9476,50.0611,49.9127,49.9913,71076.0
2022-08-08 13:10:00,57.26,57.63,57.2,57.59,140538.0,49.9913,50.3143,49.9389,50.2794,140538.0
2022-08-08 13:20:00,57.58,57.6,57.23,57.24,119275.0,50.2707,50.2881,49.9651,49.9738,119275.0
2022-08-08 13:30:00,57.24,57.55,57.16,57.5,132474.0,49.9738,50.2445,49.904,50.2008,132474.0
2022-08-08 13:40:00,57.5,57.51,57.29,57.33,112034.0,50.2008,50.2095,50.0175,50.0524,112034.0
2022-08-08 13:50:00,57.34,57.58,57.3,57.58,107365.0,50.0611,50.2707,50.0262,50.2707,107365.0
2022-08-08 14:00:00,57.59,57.78,57.39,57.78,157652.0,50.2794,50.4453,50.1048,50.4453,157652.0
2022-08-08 14:10:00,57.78,57.85,57.61,57.68,136147.0,50.4453,50.5064,50.2968,50.358,136147.0
2022-08-08 14:20:00,57.68,57.85,57.63,57.85,136787.0,50.358,50.5064,50.3143,50.5064,136787.0
2022-08-08 14:30:00,57.82,57.86,57.51,57.54,133959.0,50.4802,50.5151,50.2095,50.2357,133959.0
2022-08-08 14:40:00,57.53,57.57,57.35,57.41,128536.0,50.227,50.2619,50.0698,50.1222,128536.0
2022-08-08 14:50:00,57.42,57.57,57.31,57.57,145709.0,50.131,50.2619,50.0349,50.2619,145709.0
2022-08-08 15:00:00,57.57,57.85,57.48,57.85,173817.0,50.2619,50.5064,50.1833,50.5064,173817.0
2022-08-08 15:10:00,57.86,57.88,57.64,57.72,177049.0,50.5151,50.5326,50.323,50.3929,177049.0
2022-08-08 15:20:00,57.72,57.8,57.62,57.69,121323.0,50.3929,50.4627,50.3056,50.3667,121323.0
2022-08-08 15:30:00,57.69,57.71,57.47,57.55,194143.0,50.3667,50.3842,50.1746,50.2445,194143.0
2022-08-08 15:40:00,57.54,57.62,57.5,57.52,197048.0,50.2357,50.3056,50.2008,50.2183,197048.0
2022-08-08 15:50:00,57.52,57.63,57.37,57.51,421834.0,50.2183,50.3143,50.0873,50.2095,421834.0
2022-08-09 09:30:00,58.8,59.54,58.69,59.41,670844.0,51.3358,51.9818,51.2397,51.8683,670844.0
2022-08-09 09:40:00,59.41,59.71,58.88,59.26,273049.0,51.8683,52.1303,51.4056,51.7374,273049.0
2022-08-09 09:50:00,59.26,59.84,59.17,59.73,270719.0,51.7374,52.2438,51.6588,52.1477,270719.0
2022-08-09 10:00:00,59.73,59.97,59.48,59.77,281108.0,52.1477,52.3573,51.9295,52.1826,281108.0
2022-08-09 10:10:00,59.78,60.5,59.76,60.41,434760.0,52.1914,52.82,52.1739,52.7414,434760.0
2022-08-09 10:20:00,60.43,60.54,60.17,60.48,284575.0,52.7589,52.8549,52.5319,52.8025,284575.0
2022-08-09 10:30:00,60.48,60.49,59.97,60.13,245959.0,52.8025,52.8113,52.3573,52.4969,245959.0
2022-08-09 10:40:00,60.13,60.43,60.05,60.22,244914.0,52.4969,52.7589,52.4271,52.5755,244914.0
2022-08-09 10:50:00,60.22,60.26,59.68,59.72,194580.0,52.5755,52.6104,52.1041,52.139,194580.0
2022-08-09 11:00:00,59.71,59.73,59.37,59.46,174972.0,52.1303,52.1477,51.8334,51.912,174972.0
2022-08-09 11:10:00,59.44,59.84,59.4,59.59,160268.0,51.8945,52.2438,51.8596,52.0255,160268.0
2022-08-09 11:20:00,59.61,59.7,59.31,59.34,125150.0,52.043,52.1215,51.781,51.8072,125150.0
2022-08-09 11:30:00,59.33,59.34,58.89,58.97,257898.0,51.7985,51.8072,51.4144,51.4842,257898.0
2022-08-09 11:40:00,58.97,59.1,58.9,58.92,121681.0,51.4842,51.5977,51.4231,51.4406,121681.0
2022-08-09 11:50:00,58.92,58.98,58.78,58.91,155540.0,51.4406,51.4929,51.3183,51.4318,155540.0
2022-08-09 12:00:00,58.9,59.0,58.79,58.95,158012.0,51.4231,51.5104,51.3271,51.4667,158012.0
2022-08-09 12:10:00,58.94,58.99,58.72,58.94,122260.0,51.458,51.5017,51.2659,51.458,122260.0
2022-08-09 12:20:00,58.94,59.27,58.92,59.2,157186.0,51.458,51.7461,51.4406,51.685,157186.0
2022-08-09 12:30:00,59.2,59.28,58.91,58.95,172605.0,51.685,51.7549,51.4318,51.4667,172605.0
2022-08-09 12:40:00,58.93,58.95,58.66,58.69,139441.0,51.4493,51.4667,51.2136,51.2397,139441.0
2022-08-09 12:50:00,58.7,58.71,58.44,58.63,131190.0,51.2485,51.2572,51.0215,51.1874,131190.0
2022-08-09 13:00:00,58.61,58.73,58.55,58.65,116946.0,51.1699,51.2747,51.1175,51.2048,116946.0
2022-08-09 13:10:00,58.63,58.79,58.59,58.7,145805.0,51.1874,51.3271,51.1524,51.2485,145805.0
2022-08-09 13:20:00,58.69,58.83,58.56,58.83,118704.0,51.2397,51.362,51.1262,51.362,118704.0
2022-08-09 13:30:00,58.83,58.93,58.7,58.78,111273.0,51.362,51.4493,51.2485,51.3183,111273.0
2022-08-09 13:40:00,58.77,58.9,58.72,58.85,95589.0,51.3096,51.4231,51.2659,51.3794,95589.0
2022-08-09 13:50:00,58.87,59.07,58.8,59.04,139060.0,51.3969,51.5715,51.3358,51.5453,139060.0
2022-08-09 14:00:00,59.02,59.26,59.02,59.23,154649.0,51.5279,51.7374,51.5279,51.7112,154649.0
2022-08-09 14:10:00,59.22,59.4,59.14,59.17,188743.0,51.7025,51.8596,51.6326,51.6588,188743.0
2022-08-09 14:20:00,59.15,59.23,58.95,58.97,155764.0,51.6414,51.7112,51.4667,51.4842,155764.0
2022-08-09 14:30:00,58.96,59.03,58.76,58.8,105911.0,51.4755,51.5366,51.3009,51.3358,105911.0
2022-08-09 14:40:00,58.8,58.98,58.74,58.86,112798.0,51.3358,51.4929,51.2834,51.3882,112798.0
2022-08-09 14:50:00,58.86,58.98,58.76,58.85,111926.0,51.3882,51.4929,51.3009,51.3794,111926.0
2022-08-09 15:00:00,58.84,58.98,58.71,58.8,106702.0,51.3707,51.4929,51.2572,51.3358,106702.0
2022-08-09 15:10:00,58.8,59.06,58.79,59.05,243403.0,51.3358,51.5628,51.3271,51.554,243403.0
2022-08-09 15:20:00,59.05,59.21,59.04,59.06,164726.0,51.554,51.6937,51.5453,51.5628,164726.0
2022-08-09 15:30:00,59.08,59.12,58.89,58.99,200270.0,51.5802,51.6152,51.4144,51.5017,200270.0
2022-08-09 15:40:00,59.0,59.02,58.82,58.9,187667.0,51.5104,51.5279,51.3532,51.4231,187667.0
2022-08-09 15:50:00,58.91,59.04,58.83,59.02,509746.0,51.4318,51.5453,51.362,51.5279,509746.0
2022-08-10 09:30:00,59.5,59.64,58.55,59.3,462951.0,51.9469,52.0692,51.1175,51.7723,462951.0
2022-08-10 09:40:00,59.36,59.63,59.07,59.37,202418.0,51.8247,52.0604,51.5715,51.8334,202418.0
2022-08-10 09:50:00,59.35,59.43,58.77,58.9,244962.0,51.816,51.8858,51.3096,51.4231,244962.0
2022-08-10 10:00:00,58.92,59.1,58.82,58.93,183716.0,51.4406,51.5977,51.3532,51.4493,183716.0
2022-08-10 10:10:00,58.93,58.95,58.09,58.1,287811.0,51.4493,51.4667,50.7159,50.7246,287811.0
2022-08-10 10:20:00,58.1,58.59,57.93,58.58,218102.0,50.7246,51.1524,50.5762,51.1437,218102.0
2022-08-10 10:30:00,58.52,59.43,58.47,59.16,227181.0,51.0913,51.8858,51.0477,51.6501,227181.0
2022-08-10 10:40:00,59.15,59.28,58.94,59.11,171473.0,51.6414,51.7549,51.458,51.6064,171473.0
2022-08-10 10:50:00,59.11,59.47,59.06,59.46,226925.0,51.6064,51.9207,51.5628,51.912,226925.0
2022-08-10 11:00:00,59.46,59.72,59.31,59.5,212300.0,51.912,52.139,51.781,51.9469,212300.0
2022-08-10 11:10:00,59.52,59.59,59.34,59.5,180023.0,51.9644,52.0255,51.8072,51.9469,180023.0
2022-08-10 11:20:00,59.51,59.91,59.5,59.84,246434.0,51.9557,52.3049,51.9469,52.2438,246434.0
2022-08-10 11:30:00,59.84,60.04,59.67,59.7,156455.0,52.2438,52.4184,52.0953,52.1215,156455.0
2022-08-10 11:40:00,59.71,59.81,59.55,59.64,173528.0,52.1303,52.2176,51.9906,52.0692,173528.0
2022-08-10 11:50:00,59.64,59.98,59.62,59.9,122532.0,52.0692,52.366,52.0517,52.2961,122532.0
2022-08-10 12:00:00,59.9,60.06,59.89,59.99,147072.0,52.2961,52.4358,52.2874,52.3747,147072.0
2022-08-10 12:10:00,59.99,60.1,59.84,59.89,132628.0,52.3747,52.4708,52.2438,52.2874,132628.0
2022-08-10 12:20:00,59.9,60.05,59.85,60.05,84328.0,52.2961,52.4271,52.2525,52.4271,84328.0
2022-08-10 12:30:00,60.04,60.23,60.04,60.15,126872.0,52.4184,52.5843,52.4184,52.5144,126872.0
2022-08-10 12:40:00,60.15,60.27,60.0,60.08,96430.0,52.5144,52.6192,52.3835,52.4533,96430.0
2022-08-10 12:50:00,60.08,60.22,60.04,60.2,79882.0,52.4533,52.5755,52.4184,52.5581,79882.0
2022-08-10 13:00:00,60.21,60.35,60.19,60.31,107722.0,52.5668,52.689,52.5493,52.6541,107722.0
2022-08-10 13:10:00,60.3,60.32,60.15,60.19,110293.0,52.6454,52.6628,52.5144,52.5493,110293.0
2022-08-10 13:20:00,60.2,60.36,60.13,60.16,124042.0,52.5581,52.6978,52.4969,52.5231,124042.0
2022-08-10 13:30:00,60.17,60.4,60.17,60.39,103808.0,52.5319,52.7327,52.5319,52.7239,103808.0
2022-08-10 13:40:00,60.38,60.53,60.34,60.46,131128.0,52.7152,52.8462,52.6803,52.7851,131128.0
2022-08-10 13:50:00,60.45,60.52,60.35,60.41,114932.0,52.7763,52.8374,52.689,52.7414,114932.0
2022-08-10 14:00:00,60.41,60.49,60.2,60.26,98860.0,52.7414,52.8113,52.5581,52.6104,98860.0
2022-08-10 14:10:00,60.24,60.25,59.84,59.88,210189.0,52.593,52.6017,52.2438,52.2787,210189.0
2022-08-10 14:20:00,59.88,60.0,59.74,59.81,115257.0,52.2787,52.3835,52.1565,52.2176,115257.0
2022-08-10 14:30:00,59.78,59.93,59.74,59.78,85935.0,52.1914,52.3223,52.1565,52.1914,85935.0
2022-08-10 14:40:00,59.8,59.8,59.56,59.57,141019.0,52.2088,52.2088,51.9993,52.008,141019.0
2022-08-10 14:50:00,59.56,59.7,59.49,59.66,79861.0,51.9993,52.1215,51.9382,52.0866,79861.0
2022-08-10 15:00:00,59.63,59.85,59.63,59.83,101590.0,52.0604,52.2525,52.0604,52.235,101590.0
2022-08-10 15:10:00,59.83,59.84,59.58,59.68,145859.0,52.235,52.2438,52.0168,52.1041,145859.0
2022-08-10 15:20:00,59.69,59.89,59.66,59.81,136235.0,52.1128,52.2874,52.0866,52.2176,136235.0
2022-08-10 15:30:00,59.81,59.94,59.79,59.91,134939.0,52.2176,52.3311,52.2001,52.3049,134939.0
2022-08-10 15:40:00,59.91,59.98,59.84,59.89,166582.0,52.3049,52.366,52.2438,52.2874,166582.0
2022-08-10 15:50:00,59.89,60.05,59.75,60.01,516194.0,52.2874,52.4271,52.1652,52.3922,516194.0
2022-08-11 09:30:00,61.8,62.57,61.76,62.23,673914.0,53.955,54.6272,53.92,54.3304,673914.0
2022-08-11 09:40:00,62.22,63.05,62.06,62.88,917696.0,54.3216,55.0463,54.182,54.8979,917696.0
2022-08-11 09:50:00,62.89,63.34,62.78,62.95,624475.0,54.9066,55.2995,54.8106,54.959,624475.0
2022-08-11 10:00:00,62.96,63.05,62.59,62.75,340349.0,54.9677,55.0463,54.6447,54.7844,340349.0
2022-08-11 10:10:00,62.75,63.38,62.55,63.36,245324.0,54.7844,55.3344,54.6097,55.3169,245324.0
2022-08-11 10:20:00,63.37,63.46,62.95,62.96,403754.0,55.3257,55.4042,54.959,54.9677,403754.0
2022-08-11 10:30:00,62.94,63.2,62.75,62.98,234824.0,54.9502,55.1772,54.7844,54.9852,234824.0
2022-08-11 10:40:00,62.99,63.28,62.82,63.2,184520.0,54.9939,55.2471,54.8455,55.1772,184520.0
2022-08-11 10:50:00,63.22,63.56,63.21,63.38,311247.0,55.1947,55.4915,55.186,55.3344,311247.0
2022-08-11 11:00:00,63.4,63.69,63.36,63.38,220839.0,55.3518,55.605,55.3169,55.3344,220839.0
2022-08-11 11:10:00,63.36,63.73,63.12,63.15,214650.0,55.3169,55.64,55.1074,55.1336,214650.0
2022-08-11 11:20:00,63.15,63.69,63.15,63.59,190637.0,55.1336,55.605,55.1336,55.5177,190637.0
2022-08-11 11:30:00,63.54,63.59,63.14,63.24,159127.0,55.4741,55.5177,55.1249,55.2122,159127.0
2022-08-11 11:40:00,63.22,63.54,63.19,63.48,131646.0,55.1947,55.4741,55.1685,55.4217,131646.0
2022-08-11 11:50:00,63.47,63.47,63.27,63.34,94610.0,55.413,55.413,55.2384,55.2995,94610.0
2022-08-11 12:00:00,63.35,63.78,63.35,63.72,194472.0,55.3082,55.6836,55.3082,55.6312,194472.0
2022-08-11 12:10:00,63.71,64.41,63.64,64.35,494708.0,55.6225,56.2336,55.5614,56.1813,494708.0
2022-08-11 12:20:00,64.35,64.37,64.11,64.15,209357.0,56.1813,56.1987,55.9717,56.0066,209357.0
2022-08-11 12:30:00,64.17,64.29,64.02,64.06,135456.0,56.0241,56.1289,55.8931,55.9281,135456.0
2022-08-11 12:40:00,64.05,64.13,63.93,63.99,239616.0,55.9193,55.9892,55.8146,55.867,239616.0
2022-08-11 12:50:00,64.01,64.17,63.99,64.12,117908.0,55.8844,56.0241,55.867,55.9804,117908.0
2022-08-11 13:00:00,64.13,64.24,64.03,64.22,127555.0,55.9892,56.0852,55.9019,56.0678,127555.0
2022-08-11 13:10:00,64.22,64.42,64.18,64.34,177169.0,56.0678,56.2424,56.0328,56.1725,177169.0
2022-08-11 13:20:00,64.33,64.54,64.22,64.41,198623.0,56.1638,56.3471,56.0678,56.2336,198623.0
2022-08-11 13:30:00,64.39,64.47,64.28,64.44,121424.0,56.2162,56.286,56.1201,56.2598,121424.0
2022-08-11 13:40:00,64.45,64.51,64.3,64.35,149205.0,56.2686,56.3209,56.1376,56.1813,149205.0
2022-08-11 13:50:00,64.35,64.48,64.25,64.44,160635.0,56.1813,56.2948,56.0939,56.2598,160635.0
2022-08-11 14:00:00,64.46,64.5,64.29,64.47,121422.0,56.2773,56.3122,56.1289,56.286,121422.0
2022-08-11 14:10:00,64.47,64.85,64.42,64.85,291436.0,56.286,56.6178,56.2424,56.6178,291436.0
2022-08-11 14:20:00,64.85,64.88,64.63,64.75,189120.0,56.6178,56.644,56.4257,56.5305,189120.0
2022-08-11 14:30:00,64.75,64.81,64.56,64.63,246306.0,56.5305,56.5829,56.3646,56.4257,246306.0
2022-08-11 14:40:00,64.63,64.67,64.36,64.48,220636.0,56.4257,56.4606,56.19,56.2948,220636.0
2022-08-11 14:50:00,64.48,64.53,64.28,64.46,212465.0,56.2948,56.3384,56.1201,56.2773,212465.0
2022-08-11 15:00:00,64.45,64.51,64.3,64.49,192681.0,56.2686,56.3209,56.1376,56.3035,192681.0
2022-08-11 15:10:00,64.48,64.54,64.28,64.43,215393.0,56.2948,56.3471,56.1201,56.2511,215393.0
2022-08-11 15:20:00,64.44,64.63,64.41,64.56,242960.0,56.2598,56.4257,56.2336,56.3646,242960.0
2022-08-11 15:30:00,64.56,64.78,64.41,64.47,318736.0,56.3646,56.5567,56.2336,56.286,318736.0
2022-08-11 15:40:00,64.48,64.55,64.24,64.53,362488.0,56.2948,56.3559,56.0852,56.3384,362488.0
2022-08-11 15:50:00,64.53,64.83,64.39,64.46,813582.0,56.3384,56.6003,56.2162,56.2773,813582.0
2022-08-12 09:30:00,64.12,64.31,63.68,64.13,507713.0,55.9804,56.1463,55.5963,55.9892,507713.0
2022-08-12 09:40:00,64.08,64.74,64.07,64.53,230687.0,55.9455,56.5217,55.9368,56.3384,230687.0
2022-08-12 09:50:00,64.57,65.16,64.56,64.93,374131.0,56.3733,56.8884,56.3646,56.6876,374131.0
2022-08-12 10:00:00,64.9,64.9,64.19,64.3,242655.0,56.6614,56.6614,56.0416,56.1376,242655.0
2022-08-12 10:10:00,64.25,64.44,64.05,64.21,213219.0,56.0939,56.2598,55.9193,56.059,213219.0
2022-08-12 10:20:00,64.21,64.34,63.97,64.29,179220.0,56.059,56.1725,55.8495,56.1289,179220.0
2022-08-12 10:30:00,64.31,64.44,64.08,64.18,133272.0,56.1463,56.2598,55.9455,56.0328,133272.0
2022-08-12 10:40:00,64.16,64.62,64.08,64.59,142124.0,56.0154,56.417,55.9455,56.3908,142124.0
2022-08-12 10:50:00,64.6,64.75,64.38,64.46,150575.0,56.3995,56.5305,56.2074,56.2773,150575.0
2022-08-12 11:00:00,64.45,64.56,64.35,64.36,105893.0,56.2686,56.3646,56.1813,56.19,105893.0
2022-08-12 11:10:00,64.38,64.74,64.34,64.66,139362.0,56.2074,56.5217,56.1725,56.4519,139362.0
2022-08-12 11:20:00,64.66,64.72,64.19,64.26,104988.0,56.4519,56.5043,56.0416,56.1027,104988.0
2022-08-12 11:30:00,64.25,64.34,64.15,64.28,95891.0,56.0939,56.1725,56.0066,56.1201,95891.0
2022-08-12 11:40:00,64.27,64.4,64.11,64.36,103569.0,56.1114,56.2249,55.9717,56.19,103569.0
2022-08-12 11:50:00,64.4,64.58,64.37,64.53,107990.0,56.2249,56.3821,56.1987,56.3384,107990.0
2022-08-12 12:00:00,64.51,64.66,64.47,64.65,150636.0,56.3209,56.4519,56.286,56.4432,150636.0
2022-08-12 12:10:00,64.66,64.72,64.55,64.59,97014.0,56.4519,56.5043,56.3559,56.3908,97014.0
2022-08-12 12:20:00,64.59,64.85,64.58,64.85,114836.0,56.3908,56.6178,56.3821,56.6178,114836.0
2022-08-12 12:30:00,64.87,65.05,64.83,65.03,176530.0,56.6352,56.7924,56.6003,56.7749,176530.0
2022-08-12 12:40:00,65.02,65.07,64.88,64.95,127977.0,56.7662,56.8099,56.644,56.7051,127977.0
2022-08-12 12:50:00,64.96,65.21,64.96,65.18,124864.0,56.7138,56.9321,56.7138,56.9059,124864.0
2022-08-12 13:00:00,65.19,65.24,65.0,65.05,129482.0,56.9146,56.9583,56.7487,56.7924,129482.0
2022-08-12 13:10:00,65.05,65.11,64.95,65.03,117292.0,56.7924,56.8448,56.7051,56.7749,117292.0
2022-08-12 13:20:00,65.03,65.19,65.01,65.18,115900.0,56.7749,56.9146,56.7575,56.9059,115900.0
2022-08-12 13:30:00,65.18,65.35,65.14,65.32,91202.0,56.9059,57.0543,56.871,57.0281,91202.0
2022-08-12 13:40:00,65.33,65.38,65.23,65.36,135991.0,57.0368,57.0805,56.9495,57.063,135991.0
2022-08-12 13:50:00,65.36,65.45,65.3,65.44,118455.0,57.063,57.1416,57.0107,57.1329,118455.0
2022-08-12 14:00:00,65.45,65.62,65.43,65.44,150569.0,57.1416,57.29,57.1242,57.1329,150569.0
2022-08-12 14:10:00,65.45,65.8,65.43,65.65,227667.0,57.1416,57.4472,57.1242,57.3162,227667.0
2022-08-12 14:20:00,65.66,65.67,65.49,65.58,115879.0,57.325,57.3337,57.1765,57.2551,115879.0
2022-08-12 14:30:00,65.58,65.66,65.52,65.54,86855.0,57.2551,57.325,57.2027,57.2202,86855.0
2022-08-12 14:40:00,65.54,65.59,65.39,65.42,92023.0,57.2202,57.2638,57.0892,57.1154,92023.0
2022-08-12 14:50:00,65.43,65.49,65.4,65.46,84262.0,57.1242,57.1765,57.098,57.1503,84262.0
2022-08-12 15:00:00,65.45,65.54,65.27,65.32,144596.0,57.1416,57.2202,56.9845,57.0281,144596.0
2022-08-12 15:10:00,65.33,65.48,65.33,65.41,166185.0,57.0368,57.1678,57.0368,57.1067,166185.0
2022-08-12 15:20:00,65.4,65.45,65.21,65.35,206056.0,57.098,57.1416,56.9321,57.0543,206056.0
2022-08-12 15:30:00,65.34,65.45,65.31,65.44,210600.0,57.0456,57.1416,57.0194,57.1329,210600.0
2022-08-12 15:40:00,65.45,65.65,65.43,65.47,252200.0,57.1416,57.3162,57.1242,57.1591,252200.0
2022-08-12 15:50:00,65.48,65.62,65.41,65.54,425506.0,57.1678,57.29,57.1067,57.2202,425506.0
2022-08-15 09:30:00,62.99,63.14,61.71,62.08,1134654.0,54.9939,55.1249,53.8764,54.1994,1134654.0
2022-08-15 09:40:00,62.06,62.19,61.4,61.73,648984.0,54.182,54.2954,53.6057,53.8938,648984.0
2022-08-15 09:50:00,61.7,62.41,61.56,62.36,427071.0,53.8677,54.4875,53.7454,54.4439,427071.0
2022-08-15 10:00:00,62.36,62.47,61.82,62.06,423446.0,54.4439,54.5399,53.9724,54.182,423446.0
2022-08-15 10:10:00,62.08,62.66,62.07,62.6,215528.0,54.1994,54.7058,54.1907,54.6534,215528.0
2022-08-15 10:20:00,62.56,62.6,62.26,62.33,238322.0,54.6185,54.6534,54.3566,54.4177,238322.0
2022-08-15 10:30:00,62.3,62.76,62.28,62.63,377090.0,54.3915,54.7931,54.374,54.6796,377090.0
2022-08-15 10:40:00,62.71,63.23,62.65,63.0,427384.0,54.7494,55.2034,54.6971,55.0026,427384.0
2022-08-15 10:50:00,63.03,63.16,62.93,62.93,151320.0,55.0288,55.1423,54.9415,54.9415,151320.0
2022-08-15 11:00:00,62.95,63.53,62.94,63.33,162739.0,54.959,55.4653,54.9502,55.2907,162739.0
2022-08-15 11:10:00,63.34,63.42,63.24,63.36,150811.0,55.2995,55.3693,55.2122,55.3169,150811.0
2022-08-15 11:20:00,63.39,63.44,63.2,63.22,113582.0,55.3431,55.3868,55.1772,55.1947,113582.0
2022-08-15 11:30:00,63.24,63.37,63.03,63.36,116888.0,55.2122,55.3257,55.0288,55.3169,116888.0
2022-08-15 11:40:00,63.38,63.49,63.27,63.49,74481.0,55.3344,55.4304,55.2384,55.4304,74481.0
2022-08-15 11:50:00,63.49,63.79,63.41,63.72,175654.0,55.4304,55.6923,55.3606,55.6312,175654.0
2022-08-15 12:00:00,63.74,64.12,63.7,63.93,195790.0,55.6487,55.9804,55.6138,55.8146,195790.0
2022-08-15 12:10:00,63.94,64.19,63.91,64.09,196110.0,55.8233,56.0416,55.7971,55.9543,196110.0
2022-08-15 12:20:00,64.08,64.12,63.88,64.01,134104.0,55.9455,55.9804,55.7709,55.8844,134104.0
2022-08-15 12:30:00,64.03,64.09,63.82,63.85,104489.0,55.9019,55.9543,55.7185,55.7447,104489.0
2022-08-15 12:40:00,63.85,64.18,63.84,64.14,128787.0,55.7447,56.0328,55.736,55.9979,128787.0
2022-08-15 12:50:00,64.14,64.24,64.05,64.08,121673.0,55.9979,56.0852,55.9193,55.9455,121673.0
2022-08-15 13:00:00,64.08,64.36,64.07,64.31,125433.0,55.9455,56.19,55.9368,56.1463,125433.0
2022-08-15 13:10:00,64.31,64.4,63.96,63.99,131435.0,56.1463,56.2249,55.8408,55.867,131435.0
2022-08-15 13:20:00,64.0,64.05,63.85,63.98,108627.0,55.8757,55.9193,55.7447,55.8582,108627.0
2022-08-15 13:30:00,63.98,64.01,63.76,63.88,164596.0,55.8582,55.8844,55.6661,55.7709,164596.0
2022-08-15 13:40:00,63.88,63.9,63.7,63.71,86623.0,55.7709,55.7884,55.6138,55.6225,86623.0
2022-08-15 13:50:00,63.71,63.76,63.65,63.65,83410.0,55.6225,55.6661,55.5701,55.5701,83410.0
2022-08-15 14:00:00,63.64,63.64,63.36,63.4,113866.0,55.5614,55.5614,55.3169,55.3518,113866.0
2022-08-15 14:10:00,63.39,63.5,63.18,63.48,169480.0,55.3431,55.4392,55.1598,55.4217,169480.0
2022-08-15 14:20:00,63.5,63.67,63.38,63.66,116508.0,55.4392,55.5876,55.3344,55.5788,116508.0
2022-08-15 14:30:00,63.65,63.83,63.64,63.72,141555.0,55.5701,55.7273,55.5614,55.6312,141555.0
2022-08-15 14:40:00,63.72,63.74,63.61,63.62,90253.0,55.6312,55.6487,55.5352,55.5439,90253.0
2022-08-15 14:50:00,63.61,63.61,63.27,63.3,202587.0,55.5352,55.5352,55.2384,55.2645,202587.0
2022-08-15 15:00:00,63.3,63.66,63.29,63.59,154230.0,55.2645,55.5788,55.2558,55.5177,154230.0
2022-08-15 15:10:00,63.59,63.82,63.54,63.81,174356.0,55.5177,55.7185,55.4741,55.7098,174356.0
2022-08-15 15:20:00,63.82,63.91,63.77,63.84,192494.0,55.7185,55.7971,55.6749,55.736,192494.0
2022-08-15 15:30:00,63.84,63.91,63.72,63.82,125444.0,55.736,55.7971,55.6312,55.7185,125444.0
2022-08-15 15:40:00,63.82,63.82,63.55,63.64,222990.0,55.7185,55.7185,55.4828,55.5614,222990.0
2022-08-15 15:50:00,63.65,63.74,63.53,63.57,388813.0,55.5701,55.6487,55.4653,55.5003,388813.0
2022-08-16 09:30:00,64.47,65.35,64.37,65.12,701157.0,56.286,57.0543,56.1987,56.8535,701157.0
2022-08-16 09:40:00,65.12,65.23,64.55,65.14,276516.0,56.8535,56.9495,56.3559,56.871,276516.0
2022-08-16 09:50:00,65.1,65.46,64.98,65.3,291322.0,56.836,57.1503,56.7313,57.0107,291322.0
2022-08-16 10:00:00,65.27,65.35,64.47,64.59,232864.0,56.9845,57.0543,56.286,56.3908,232864.0
2022-08-16 10:10:00,64.55,64.94,64.54,64.76,212795.0,56.3559,56.6964,56.3471,56.5392,212795.0
2022-08-16 10:20:00,64.71,64.99,64.64,64.81,135697.0,56.4956,56.74,56.4344,56.5829,135697.0
2022-08-16 10:30:00,64.79,64.81,64.02,64.05,328638.0,56.5654,56.5829,55.8931,55.9193,328638.0
2022-08-16 10:40:00,64.05,64.1,63.69,63.92,488340.0,55.9193,55.963,55.605,55.8058,488340.0
2022-08-16 10:50:00,63.93,64.0,63.12,63.19,298684.0,55.8146,55.8757,55.1074,55.1685,298684.0
2022-08-16 11:00:00,63.18,63.21,62.52,62.68,455634.0,55.1598,55.186,54.5836,54.7232,455634.0
2022-08-16 11:10:00,62.68,63.26,62.68,63.12,205180.0,54.7232,55.2296,54.7232,55.1074,205180.0
2022-08-16 11:20:00,63.18,63.18,62.78,62.96,145686.0,55.1598,55.1598,54.8106,54.9677,145686.0
2022-08-16 11:30:00,62.95,63.07,62.81,62.99,140284.0,54.959,55.0637,54.8367,54.9939,140284.0
2022-08-16 11:40:00,62.98,63.32,62.94,63.26,171908.0,54.9852,55.282,54.9502,55.2296,171908.0
2022-08-16 11:50:00,63.29,63.45,63.1,63.42,110464.0,55.2558,55.3955,55.0899,55.3693,110464.0
2022-08-16 12:00:00,63.42,63.65,63.25,63.64,119275.0,55.3693,55.5701,55.2209,55.5614,119275.0
2022-08-16 12:10:00,63.63,63.96,63.63,63.73,146599.0,55.5527,55.8408,55.5527,55.64,146599.0
2022-08-16 12:20:00,63.72,63.75,63.42,63.74,155797.0,55.6312,55.6574,55.3693,55.6487,155797.0
2022-08-16 12:30:00,63.72,63.81,63.63,63.76,98379.0,55.6312,55.7098,55.5527,55.6661,98379.0
2022-08-16 12:40:00,63.75,63.76,63.51,63.58,109408.0,55.6574,55.6661,55.4479,55.509,109408.0
2022-08-16 12:50:00,63.58,63.61,63.38,63.4,71862.0,55.509,55.5352,55.3344,55.3518,71862.0
2022-08-16 13:00:00,63.41,63.57,63.37,63.53,54174.0,55.3606,55.5003,55.3257,55.4653,54174.0
2022-08-16 13:10:00,63.54,63.65,63.45,63.46,58998.0,55.4741,55.5701,55.3955,55.4042,58998.0
2022-08-16 13:20:00,63.46,63.55,63.14,63.19,91647.0,55.4042,55.4828,55.1249,55.1685,91647.0
2022-08-16 13:30:00,63.19,63.31,63.12,63.24,76433.0,55.1685,55.2733,55.1074,55.2122,76433.0
2022-08-16 13:40:00,63.23,63.24,63.06,63.18,85255.0,55.2034,55.2122,55.055,55.1598,85255.0
2022-08-16 13:50:00,63.2,63.38,63.16,63.3,87395.0,55.1772,55.3344,55.1423,55.2645,87395.0
2022-08-16 14:00:00,63.29,63.32,63.06,63.16,81811.0,55.2558,55.282,55.055,55.1423,81811.0
2022-08-16 14:10:00,63.15,63.28,63.05,63.25,142254.0,55.1336,55.2471,55.0463,55.2209,142254.0
2022-08-16 14:20:00,63.25,63.53,63.17,63.52,161271.0,55.2209,55.4653,55.151,55.4566,161271.0
2022-08-16 14:30:00,63.52,63.53,63.16,63.18,112269.0,55.4566,55.4653,55.1423,55.1598,112269.0
2022-08-16 14:40:00,63.18,63.27,63.05,63.17,102528.0,55.1598,55.2384,55.0463,55.151,102528.0
2022-08-16 14:50:00,63.18,63.22,63.03,63.2,101748.0,55.1598,55.1947,55.0288,55.1772,101748.0
2022-08-16 15:00:00,63.22,63.43,63.09,63.42,80217.0,55.1947,55.378,55.0812,55.3693,80217.0
2022-08-16 15:10:00,63.41,63.66,63.37,63.61,125777.0,55.3606,55.5788,55.3257,55.5352,125777.0
2022-08-16 15:20:00,63.6,63.65,63.51,63.55,186826.0,55.5265,55.5701,55.4479,55.4828,186826.0
2022-08-16 15:30:00,63.56,63.63,63.46,63.59,142302.0,55.4915,55.5527,55.4042,55.5177,142302.0
2022-08-16 15:40:00,63.6,63.61,63.45,63.55,146360.0,55.5265,55.5352,55.3955,55.4828,146360.0
2022-08-16 15:50:00,63.55,63.61,63.44,63.56,377494.0,55.4828,55.5352,55.3868,55.4915,377494.0
2022-08-17 09:30:00,63.71,64.27,63.51,63.57,414897.0,55.6225,56.1114,55.4479,55.5003,414897.0
2022-08-17 09:40:00,63.55,64.03,63.37,63.92,181937.0,55.4828,55.9019,55.3257,55.8058,181937.0
2022-08-17 09:50:00,63.89,64.04,63.6,63.94,146534.0,55.7796,55.9106,55.5265,55.8233,146534.0
2022-08-17 10:00:00,63.91,64.07,63.65,63.74,138224.0,55.7971,55.9368,55.5701,55.6487,138224.0
2022-08-17 10:10:00,63.72,64.09,63.61,64.08,128838.0,55.6312,55.9543,55.5352,55.9455,128838.0
2022-08-17 10:20:00,64.08,64.8,64.07,64.39,370868.0,55.9455,56.5741,55.9368,56.2162,370868.0
2022-08-17 10:30:00,64.41,65.23,64.41,65.0,376898.0,56.2336,56.9495,56.2336,56.7487,376898.0
2022-08-17 10:40:00,65.0,65.08,64.62,64.62,225816.0,56.7487,56.8186,56.417,56.417,225816.0
2022-08-17 10:50:00,64.62,64.65,64.31,64.35,178363.0,56.417,56.4432,56.1463,56.1813,178363.0
2022-08-17 11:00:00,64.36,64.42,64.05,64.16,143040.0,56.19,56.2424,55.9193,56.0154,143040.0
2022-08-17 11:10:00,64.17,64.33,63.78,63.87,165571.0,56.0241,56.1638,55.6836,55.7622,165571.0
2022-08-17 11:20:00,63.89,63.9,63.49,63.75,212416.0,55.7796,55.7884,55.4304,55.6574,212416.0
2022-08-17 11:30:00,63.72,63.81,63.42,63.53,103745.0,55.6312,55.7098,55.3693,55.4653,103745.0
2022-08-17 11:40:00,63.55,63.6,63.17,63.17,175150.0,55.4828,55.5265,55.151,55.151,175150.0
2022-08-17 11:50:00,63.19,63.35,63.16,63.29,122648.0,55.1685,55.3082,55.1423,55.2558,122648.0
2022-08-17 12:00:00,63.3,63.85,63.29,63.67,133056.0,55.2645,55.7447,55.2558,55.5876,133056.0
2022-08-17 12:10:00,63.66,63.69,63.54,63.64,57002.0,55.5788,55.605,55.4741,55.5614,57002.0
2022-08-17 12:20:00,63.64,63.98,63.59,63.95,109171.0,55.5614,55.8582,55.5177,55.832,109171.0
2022-08-17 12:30:00,63.97,63.97,63.74,63.82,96379.0,55.8495,55.8495,55.6487,55.7185,96379.0
2022-08-17 12:40:00,63.86,64.03,63.77,63.97,94841.0,55.7535,55.9019,55.6749,55.8495,94841.0
2022-08-17 12:50:00,63.95,63.99,63.82,63.9,86937.0,55.832,55.867,55.7185,55.7884,86937.0
2022-08-17 13:00:00,63.92,64.12,63.87,64.11,85997.0,55.8058,55.9804,55.7622,55.9717,85997.0
2022-08-17 13:10:00,64.12,64.32,64.11,64.23,121846.0,55.9804,56.1551,55.9717,56.0765,121846.0
2022-08-17 13:20:00,64.22,64.5,64.22,64.39,137474.0,56.0678,56.3122,56.0678,56.2162,137474.0
2022-08-17 13:30:00,64.38,64.45,64.24,64.31,78344.0,56.2074,56.2686,56.0852,56.1463,78344.0
2022-08-17 13:40:00,64.31,64.38,64.08,64.09,85391.0,56.1463,56.2074,55.9455,55.9543,85391.0
2022-08-17 13:50:00,64.08,64.15,64.04,64.12,45222.0,55.9455,56.0066,55.9106,55.9804,45222.0
2022-08-17 14:00:00,64.15,64.3,63.76,63.9,170599.0,56.0066,56.1376,55.6661,55.7884,170599.0
2022-08-17 14:10:00,63.89,64.14,63.81,64.05,79613.0,55.7796,55.9979,55.7098,55.9193,79613.0
2022-08-17 14:20:00,64.04,64.25,63.88,64.25,108341.0,55.9106,56.0939,55.7709,56.0939,108341.0
2022-08-17 14:30:00,64.25,64.5,64.18,64.41,135561.0,56.0939,56.3122,56.0328,56.2336,135561.0
2022-08-17 14:40:00,64.43,64.43,64.13,64.13,93788.0,56.2511,56.2511,55.9892,55.9892,93788.0
2022-08-17 14:50:00,64.13,64.17,64.02,64.04,90639.0,55.9892,56.0241,55.8931,55.9106,90639.0
2022-08-17 15:00:00,64.02,64.14,63.89,64.0,125613.0,55.8931,55.9979,55.7796,55.8757,125613.0
2022-08-17 15:10:00,64.0,64.05,63.72,63.83,195929.0,55.8757,55.9193,55.6312,55.7273,195929.0
2022-08-17 15:20:00,63.83,64.08,63.81,64.07,112277.0,55.7273,55.9455,55.7098,55.9368,112277.0
2022-08-17 15:30:00,64.06,64.29,64.02,64.27,146477.0,55.9281,56.1289,55.8931,56.1114,146477.0
2022-08-17 15:40:00,64.26,64.27,63.89,63.91,120228.0,56.1027,56.1114,55.7796,55.7971,120228.0
2022-08-17 15:50:00,63.9,64.2,63.79,64.12,372775.0,55.7884,56.0503,55.6923,55.9804,372775.0
2022-08-18 09:30:00,65.04,67.03,65.0,67.03,1331575.0,56.7837,58.521,56.7487,58.521,1331575.0
2022-08-18 09:40:00,67.02,67.04,66.3,66.6,468659.0,58.5123,58.5298,57.8837,58.1456,468659.0
2022-08-18 09:50:00,66.6,67.16,66.54,66.95,436816.0,58.1456,58.6345,58.0932,58.4512,436816.0
2022-08-18 10:00:00,66.96,67.0,65.95,66.35,361938.0,58.4599,58.4949,57.5781,57.9274,361938.0
2022-08-18 10:10:00,66.38,66.82,66.29,66.72,220487.0,57.9536,58.3377,57.875,58.2504,220487.0
2022-08-18 10:20:00,66.74,67.02,66.68,66.89,271779.0,58.2679,58.5123,58.2155,58.3988,271779.0
2022-08-18 10:30:00,66.89,67.29,66.76,67.12,329021.0,58.3988,58.748,58.2853,58.5996,329021.0
2022-08-18 10:40:00,67.13,67.34,67.01,67.1,170544.0,58.6084,58.7917,58.5036,58.5822,170544.0
2022-08-18 10:50:00,67.14,67.19,67.02,67.09,163518.0,58.6171,58.6607,58.5123,58.5734,163518.0
2022-08-18 11:00:00,67.08,67.09,66.55,66.59,175829.0,58.5647,58.5734,58.102,58.1369,175829.0
2022-08-18 11:10:00,66.59,66.77,66.39,66.76,196612.0,58.1369,58.2941,57.9623,58.2853,196612.0
2022-08-18 11:20:00,66.75,66.77,66.52,66.57,86289.0,58.2766,58.2941,58.0758,58.1194,86289.0
2022-08-18 11:30:00,66.54,66.67,66.25,66.62,160029.0,58.0932,58.2067,57.8401,58.1631,160029.0
2022-08-18 11:40:00,66.63,66.78,66.6,66.78,178526.0,58.1718,58.3028,58.1456,58.3028,178526.0
2022-08-18 11:50:00,66.79,66.79,66.55,66.56,130581.0,58.3115,58.3115,58.102,58.1107,130581.0
2022-08-18 12:00:00,66.58,66.73,66.49,66.55,118622.0,58.1282,58.2591,58.0496,58.102,118622.0
2022-08-18 12:10:00,66.55,66.69,66.53,66.59,68924.0,58.102,58.2242,58.0845,58.1369,68924.0
2022-08-18 12:20:00,66.59,66.66,66.28,66.4,107919.0,58.1369,58.198,57.8663,57.971,107919.0
2022-08-18 12:30:00,66.39,66.48,66.25,66.45,115694.0,57.9623,58.0409,57.8401,58.0147,115694.0
2022-08-18 12:40:00,66.45,66.62,66.44,66.62,105109.0,58.0147,58.1631,58.0059,58.1631,105109.0
2022-08-18 12:50:00,66.61,66.72,66.59,66.71,238648.0,58.1544,58.2504,58.1369,58.2417,238648.0
2022-08-18 13:00:00,66.71,67.11,66.71,66.92,383479.0,58.2417,58.5909,58.2417,58.425,383479.0
2022-08-18 13:10:00,66.93,67.21,66.91,67.13,186276.0,58.4337,58.6782,58.4163,58.6084,186276.0
2022-08-18 13:20:00,67.12,67.23,67.06,67.07,168784.0,58.5996,58.6957,58.5472,58.556,168784.0
2022-08-18 13:30:00,67.09,67.2,67.01,67.17,141057.0,58.5734,58.6695,58.5036,58.6433,141057.0
2022-08-18 13:40:00,67.17,67.27,67.16,67.25,180268.0,58.6433,58.7306,58.6345,58.7131,180268.0
2022-08-18 13:50:00,67.25,67.34,67.2,67.28,138253.0,58.7131,58.7917,58.6695,58.7393,138253.0
2022-08-18 14:00:00,67.28,67.35,67.2,67.33,187759.0,58.7393,58.8004,58.6695,58.783,187759.0
2022-08-18 14:10:00,67.33,67.46,67.27,67.29,231454.0,58.783,58.8965,58.7306,58.748,231454.0
2022-08-18 14:20:00,67.29,67.32,67.21,67.28,189349.0,58.748,58.7742,58.6782,58.7393,189349.0
2022-08-18 14:30:00,67.29,67.41,67.18,67.3,224526.0,58.748,58.8528,58.652,58.7568,224526.0
2022-08-18 14:40:00,67.28,67.51,67.25,67.5,298281.0,58.7393,58.9401,58.7131,58.9314,298281.0
2022-08-18 14:50:00,67.5,67.67,67.46,67.6,208468.0,58.9314,59.0798,58.8965,59.0187,208468.0
2022-08-18 15:00:00,67.59,67.7,67.56,67.66,182093.0,59.01,59.106,58.9838,59.0711,182093.0
2022-08-18 15:10:00,67.66,67.72,67.57,67.7,201294.0,59.0711,59.1235,58.9925,59.106,201294.0
2022-08-18 15:20:00,67.7,67.72,67.4,67.5,268957.0,59.106,59.1235,58.8441,58.9314,268957.0
2022-08-18 15:30:00,67.51,67.8,67.46,67.78,317374.0,58.9401,59.1933,58.8965,59.1758,317374.0
2022-08-18 15:40:00,67.79,67.98,67.7,67.78,358081.0,59.1846,59.3505,59.106,59.1758,358081.0
2022-08-18 15:50:00,67.78,67.94,67.74,67.93,561974.0,59.1758,59.3155,59.1409,59.3068,561974.0
2022-08-19 09:30:00,67.78,68.19,67.36,68.06,634962.0,59.1758,59.5338,58.8092,59.4203,634962.0
2022-08-19 09:40:00,68.04,68.38,67.85,67.97,395505.0,59.4028,59.6997,59.237,59.3417,395505.0
2022-08-19 09:50:00,67.97,68.08,67.64,67.88,231759.0,59.3417,59.4378,59.0536,59.2631,231759.0
2022-08-19 10:00:00,67.87,67.88,67.36,67.59,237799.0,59.2544,59.2631,58.8092,59.01,237799.0
2022-08-19 10:10:00,67.57,67.95,67.54,67.93,155956.0,58.9925,59.3243,58.9663,59.3068,155956.0
2022-08-19 10:20:00,67.91,68.3,67.77,67.89,262372.0,59.2893,59.6298,59.1671,59.2719,262372.0
2022-08-19 10:30:00,67.87,68.29,67.71,68.12,167595.0,59.2544,59.6211,59.1147,59.4727,167595.0
2022-08-19 10:40:00,68.15,68.77,68.04,68.71,390066.0,59.4989,60.0402,59.4028,59.9878,390066.0
2022-08-19 10:50:00,68.72,68.79,68.5,68.55,349249.0,59.9965,60.0576,59.8044,59.8481,349249.0
2022-08-19 11:00:00,68.54,68.68,68.39,68.44,496993.0,59.8394,59.9616,59.7084,59.7521,496993.0
2022-08-19 11:10:00,68.44,68.99,68.41,68.87,262859.0,59.7521,60.2322,59.7259,60.1275,262859.0
2022-08-19 11:20:00,68.89,68.98,68.69,68.85,187957.0,60.1449,60.2235,59.9703,60.11,187957.0
2022-08-19 11:30:00,68.83,69.2,68.77,69.2,314606.0,60.0926,60.4156,60.0402,60.4156,314606.0
2022-08-19 11:40:00,69.19,69.66,69.19,69.64,320878.0,60.4069,60.8172,60.4069,60.7997,320878.0
2022-08-19 11:50:00,69.65,69.86,69.53,69.71,321859.0,60.8085,60.9918,60.7037,60.8608,321859.0
2022-08-19 12:00:00,69.71,69.77,69.09,69.17,352238.0,60.8608,60.9132,60.3195,60.3894,352238.0
2022-08-19 12:10:00,69.17,69.55,69.17,69.46,271569.0,60.3894,60.7212,60.3894,60.6426,271569.0
2022-08-19 12:20:00,69.46,69.52,69.22,69.25,151443.0,60.6426,60.695,60.433,60.4592,151443.0
2022-08-19 12:30:00,69.25,69.51,69.19,69.47,154242.0,60.4592,60.6862,60.4069,60.6513,154242.0
2022-08-19 12:40:00,69.48,69.58,69.34,69.34,139411.0,60.66,60.7473,60.5378,60.5378,139411.0
2022-08-19 12:50:00,69.34,69.55,69.34,69.51,263190.0,60.5378,60.7212,60.5378,60.6862,263190.0
2022-08-19 13:00:00,69.51,69.81,69.51,69.79,384742.0,60.6862,60.9481,60.6862,60.9307,384742.0
2022-08-19 13:10:00,69.8,69.9,69.62,69.87,321859.0,60.9394,61.0267,60.7823,61.0005,321859.0
2022-08-19 13:20:00,69.87,69.88,69.52,69.63,254750.0,61.0005,61.0093,60.695,60.791,254750.0
2022-08-19 13:30:00,69.62,69.63,68.84,69.01,483754.0,60.7823,60.791,60.1013,60.2497,483754.0
2022-08-19 13:40:00,69.03,69.09,68.84,68.88,173590.0,60.2672,60.3195,60.1013,60.1362,173590.0
2022-08-19 13:50:00,68.9,69.0,68.81,68.9,189191.0,60.1537,60.241,60.0751,60.1537,189191.0
2022-08-19 14:00:00,68.9,69.21,68.81,69.01,238542.0,60.1537,60.4243,60.0751,60.2497,238542.0
2022-08-19 14:10:00,69.01,69.01,68.7,68.78,188172.0,60.2497,60.2497,59.9791,60.0489,188172.0
2022-08-19 14:20:00,68.76,69.12,68.71,69.09,185184.0,60.0314,60.3457,59.9878,60.3195,185184.0
2022-08-19 14:30:00,69.08,69.1,68.74,68.76,203558.0,60.3108,60.3283,60.014,60.0314,203558.0
2022-08-19 14:40:00,68.75,68.77,68.51,68.61,264867.0,60.0227,60.0402,59.8132,59.9005,264867.0
2022-08-19 14:50:00,68.59,68.6,68.44,68.53,147848.0,59.883,59.8917,59.7521,59.8306,147848.0
2022-08-19 15:00:00,68.56,68.63,68.4,68.48,158939.0,59.8568,59.9179,59.7171,59.787,158939.0
2022-08-19 15:10:00,68.49,68.79,68.45,68.67,198321.0,59.7957,60.0576,59.7608,59.9529,198321.0
2022-08-19 15:20:00,68.67,68.9,68.52,68.63,200332.0,59.9529,60.1537,59.8219,59.9179,200332.0
2022-08-19 15:30:00,68.62,68.67,68.5,68.64,150399.0,59.9092,59.9529,59.8044,59.9267,150399.0
2022-08-19 15:40:00,68.63,68.65,68.45,68.6,325889.0,59.9179,59.9354,59.7608,59.8917,325889.0
2022-08-19 15:50:00,68.59,68.66,68.43,68.51,518302.0,59.883,59.9441,59.7433,59.8132,518302.0
2022-08-22 09:30:00,67.38,67.89,66.33,66.79,811376.0,58.8266,59.2719,57.9099,58.3115,811376.0
2022-08-22 09:40:00,66.83,66.9,66.26,66.34,385931.0,58.3464,58.4075,57.8488,57.9186,385931.0
2022-08-22 09:50:00,66.33,66.34,65.78,65.92,451136.0,57.9099,57.9186,57.4297,57.552,451136.0
2022-08-22 10:00:00,65.88,66.1,65.51,66.0,297616.0,57.517,57.7091,57.194,57.6218,297616.0
2022-08-22 10:10:00,66.01,66.69,66.0,66.67,275084.0,57.6305,58.2242,57.6218,58.2067,275084.0
2022-08-22 10:20:00,66.7,66.7,65.98,66.21,305006.0,58.2329,58.2329,57.6043,57.8051,305006.0
2022-08-22 10:30:00,66.21,66.56,66.12,66.56,162144.0,57.8051,58.1107,57.7266,58.1107,162144.0
2022-08-22 10:40:00,66.57,66.8,66.44,66.63,233021.0,58.1194,58.3202,58.0059,58.1718,233021.0
2022-08-22 10:50:00,66.63,66.73,66.38,66.52,169404.0,58.1718,58.2591,57.9536,58.0758,169404.0
2022-08-22 11:00:00,66.52,66.82,66.4,66.69,186087.0,58.0758,58.3377,57.971,58.2242,186087.0
2022-08-22 11:10:00,66.69,67.25,66.6,67.21,137209.0,58.2242,58.7131,58.1456,58.6782,137209.0
2022-08-22 11:20:00,67.21,68.28,67.03,68.15,319430.0,58.6782,59.6124,58.521,59.4989,319430.0
2022-08-22 11:30:00,68.2,68.58,67.89,68.54,346756.0,59.5425,59.8743,59.2719,59.8394,346756.0
2022-08-22 11:40:00,68.55,68.61,68.23,68.29,236838.0,59.8481,59.9005,59.5687,59.6211,236838.0
2022-08-22 11:50:00,68.31,68.31,67.86,68.02,192817.0,59.6386,59.6386,59.2457,59.3854,192817.0
2022-08-22 12:00:00,68.03,68.43,67.99,68.07,128377.0,59.3941,59.7433,59.3592,59.429,128377.0
2022-08-22 12:10:00,68.09,68.29,67.99,68.24,134086.0,59.4465,59.6211,59.3592,59.5774,134086.0
2022-08-22 12:20:00,68.25,68.41,68.05,68.09,107579.0,59.5862,59.7259,59.4116,59.4465,107579.0
2022-08-22 12:30:00,68.1,68.47,68.08,68.38,121561.0,59.4552,59.7782,59.4378,59.6997,121561.0
2022-08-22 12:40:00,68.38,68.43,68.29,68.36,107617.0,59.6997,59.7433,59.6211,59.6822,107617.0
2022-08-22 12:50:00,68.36,68.7,68.34,68.6,480212.0,59.6822,59.9791,59.6648,59.8917,480212.0
2022-08-22 13:00:00,68.6,68.66,68.3,68.39,360997.0,59.8917,59.9441,59.6298,59.7084,360997.0
2022-08-22 13:10:00,68.37,68.39,67.88,68.01,297724.0,59.6909,59.7084,59.2631,59.3766,297724.0
2022-08-22 13:20:00,68.0,68.0,67.67,67.75,183191.0,59.3679,59.3679,59.0798,59.1496,183191.0
2022-08-22 13:30:00,67.73,67.91,67.62,67.66,165609.0,59.1322,59.2893,59.0362,59.0711,165609.0
2022-08-22 13:40:00,67.66,67.77,67.55,67.72,166444.0,59.0711,59.1671,58.975,59.1235,166444.0
2022-08-22 13:50:00,67.72,67.93,67.69,67.83,231290.0,59.1235,59.3068,59.0973,59.2195,231290.0
2022-08-22 14:00:00,67.81,67.99,67.8,67.89,137293.0,59.202,59.3592,59.1933,59.2719,137293.0
2022-08-22 14:10:00,67.88,67.89,67.71,67.78,131942.0,59.2631,59.2719,59.1147,59.1758,131942.0
2022-08-22 14:20:00,67.79,68.08,67.71,68.06,162478.0,59.1846,59.4378,59.1147,59.4203,162478.0
2022-08-22 14:30:00,68.05,68.23,67.93,68.04,285020.0,59.4116,59.5687,59.3068,59.4028,285020.0
2022-08-22 14:40:00,68.05,68.15,67.95,68.06,123033.0,59.4116,59.4989,59.3243,59.4203,123033.0
2022-08-22 14:50:00,68.05,68.14,67.79,67.92,138336.0,59.4116,59.4901,59.1846,59.2981,138336.0
2022-08-22 15:00:00,67.92,68.22,67.91,68.22,183593.0,59.2981,59.56,59.2893,59.56,183593.0
2022-08-22 15:10:00,68.23,68.56,68.23,68.46,312620.0,59.5687,59.8568,59.5687,59.7695,312620.0
2022-08-22 15:20:00,68.44,68.54,68.38,68.42,186538.0,59.7521,59.8394,59.6997,59.7346,186538.0
2022-08-22 15:30:00,68.43,68.66,68.42,68.5,250794.0,59.7433,59.9441,59.7346,59.8044,250794.0
2022-08-22 15:40:00,68.5,68.5,68.13,68.42,235650.0,59.8044,59.8044,59.4814,59.7346,235650.0
2022-08-22 15:50:00,68.4,68.6,68.36,68.45,498865.0,59.7171,59.8917,59.6822,59.7608,498865.0
2022-08-23 09:30:00,70.0,71.1,69.87,71.06,889825.0,61.114,62.0744,61.0005,62.0395,889825.0
2022-08-23 09:40:00,71.08,71.44,70.91,71.08,460838.0,62.0569,62.3712,61.9085,62.0569,460838.0
2022-08-23 09:50:00,71.12,71.27,70.84,71.05,334970.0,62.0919,62.2228,61.8474,62.0307,334970.0
2022-08-23 10:00:00,71.05,71.62,70.97,71.5,455713.0,62.0307,62.5284,61.9609,62.4236,455713.0
2022-08-23 10:10:00,71.5,71.63,71.15,71.23,316127.0,62.4236,62.5371,62.118,62.1879,316127.0
2022-08-23 10:20:00,71.24,71.47,70.77,70.85,422089.0,62.1966,62.3974,61.7863,61.8561,422089.0
2022-08-23 10:30:00,70.88,71.34,70.82,71.06,280186.0,61.8823,62.2839,61.8299,62.0395,280186.0
2022-08-23 10:40:00,71.05,72.03,71.03,72.0,587044.0,62.0307,62.8863,62.0133,62.8601,587044.0
2022-08-23 10:50:00,72.01,72.46,71.98,72.32,647319.0,62.8689,63.2617,62.8427,63.1395,647319.0
2022-08-23 11:00:00,72.32,72.33,71.35,71.6,499663.0,63.1395,63.1483,62.2927,62.5109,499663.0
2022-08-23 11:10:00,71.59,71.92,71.55,71.81,263804.0,62.5022,62.7903,62.4673,62.6943,263804.0
2022-08-23 11:20:00,71.8,72.13,71.68,71.81,265947.0,62.6855,62.9736,62.5808,62.6943,265947.0
2022-08-23 11:30:00,71.81,71.84,71.17,71.46,347571.0,62.6943,62.7205,62.1355,62.3887,347571.0
2022-08-23 11:40:00,71.47,71.8,71.39,71.71,259773.0,62.3974,62.6855,62.3276,62.607,259773.0
2022-08-23 11:50:00,71.73,71.84,71.34,71.45,230116.0,62.6244,62.7205,62.2839,62.38,230116.0
2022-08-23 12:00:00,71.43,71.46,71.05,71.11,408506.0,62.3625,62.3887,62.0307,62.0831,408506.0
2022-08-23 12:10:00,71.1,71.33,71.06,71.25,217979.0,62.0744,62.2752,62.0395,62.2053,217979.0
2022-08-23 12:20:00,71.23,71.23,70.84,70.93,215822.0,62.1879,62.1879,61.8474,61.926,215822.0
2022-08-23 12:30:00,70.93,71.15,70.66,71.06,291233.0,61.926,62.118,61.6902,62.0395,291233.0
2022-08-23 12:40:00,71.1,71.41,71.06,71.34,211988.0,62.0744,62.345,62.0395,62.2839,211988.0
2022-08-23 12:50:00,71.32,71.45,71.21,71.35,177564.0,62.2665,62.38,62.1704,62.2927,177564.0
2022-08-23 13:00:00,71.36,71.38,70.9,71.0,197889.0,62.3014,62.3188,61.8998,61.9871,197889.0
2022-08-23 13:10:00,71.0,71.06,70.43,70.5,313355.0,61.9871,62.0395,61.4894,61.5506,313355.0
2022-08-23 13:20:00,70.52,70.68,70.31,70.61,209274.0,61.568,61.7077,61.3847,61.6466,209274.0
2022-08-23 13:30:00,70.64,70.83,70.51,70.67,189708.0,61.6728,61.8387,61.5593,61.699,189708.0
2022-08-23 13:40:00,70.66,70.76,70.5,70.52,196184.0,61.6902,61.7776,61.5506,61.568,196184.0
2022-08-23 13:50:00,70.51,70.72,70.42,70.63,120207.0,61.5593,61.7426,61.4807,61.6641,120207.0
2022-08-23 14:00:00,70.64,70.66,70.2,70.21,153900.0,61.6728,61.6902,61.2886,61.2974,153900.0
2022-08-23 14:10:00,70.21,70.41,70.18,70.34,138858.0,61.2974,61.472,61.2712,61.4109,138858.0
2022-08-23 14:20:00,70.34,70.39,70.16,70.17,86822.0,61.4109,61.4545,61.2537,61.2624,86822.0
2022-08-23 14:30:00,70.16,70.75,70.16,70.73,265605.0,61.2537,61.7688,61.2537,61.7514,265605.0
2022-08-23 14:40:00,70.73,70.73,70.48,70.59,171989.0,61.7514,61.7514,61.5331,61.6291,171989.0
2022-08-23 14:50:00,70.6,70.64,70.41,70.43,116753.0,61.6379,61.6728,61.472,61.4894,116753.0
2022-08-23 15:00:00,70.45,70.67,70.36,70.6,136300.0,61.5069,61.699,61.4283,61.6379,136300.0
2022-08-23 15:10:00,70.59,70.83,70.58,70.81,151861.0,61.6291,61.8387,61.6204,61.8212,151861.0
2022-08-23 15:20:00,70.82,70.85,70.71,70.82,123880.0,61.8299,61.8561,61.7339,61.8299,123880.0
2022-08-23 15:30:00,70.83,70.9,70.72,70.85,193241.0,61.8387,61.8998,61.7426,61.8561,193241.0
2022-08-23 15:40:00,70.84,71.06,70.82,70.86,315166.0,61.8474,62.0395,61.8299,61.8649,315166.0
2022-08-23 15:50:00,70.86,71.0,70.81,70.89,457689.0,61.8649,61.9871,61.8212,61.891,457689.0
2022-08-24 09:30:00,71.42,71.8,70.95,71.8,986723.0,62.3538,62.6855,61.9434,62.6855,986723.0
2022-08-24 09:40:00,71.79,72.07,71.51,71.54,407088.0,62.6768,62.9213,62.4323,62.4585,407088.0
2022-08-24 09:50:00,71.54,71.92,71.54,71.62,269119.0,62.4585,62.7903,62.4585,62.5284,269119.0
2022-08-24 10:00:00,71.63,71.81,71.48,71.78,269093.0,62.5371,62.6943,62.4062,62.6681,269093.0
2022-08-24 10:10:00,71.75,72.36,71.75,72.29,380063.0,62.6419,63.1744,62.6419,63.1133,380063.0
2022-08-24 10:20:00,72.3,72.31,71.8,71.92,282508.0,63.1221,63.1308,62.6855,62.7903,282508.0
2022-08-24 10:30:00,71.93,72.03,71.18,71.43,272226.0,62.799,62.8863,62.1442,62.3625,272226.0
2022-08-24 10:40:00,71.46,71.86,71.01,71.84,330235.0,62.3887,62.7379,61.9958,62.7205,330235.0
2022-08-24 10:50:00,71.84,72.16,71.75,71.77,340090.0,62.7205,62.9998,62.6419,62.6593,340090.0
2022-08-24 11:00:00,71.78,72.04,71.76,71.96,208359.0,62.6681,62.8951,62.6506,62.8252,208359.0
2022-08-24 11:10:00,71.97,72.21,71.91,72.05,259348.0,62.834,63.0435,62.7816,62.9038,259348.0
2022-08-24 11:20:00,72.04,72.05,71.42,71.6,272284.0,62.8951,62.9038,62.3538,62.5109,272284.0
2022-08-24 11:30:00,71.61,71.84,71.59,71.7,187240.0,62.5197,62.7205,62.5022,62.5982,187240.0
2022-08-24 11:40:00,71.69,71.69,71.28,71.43,180325.0,62.5895,62.5895,62.2315,62.3625,180325.0
2022-08-24 11:50:00,71.44,71.77,71.41,71.68,154066.0,62.3712,62.6593,62.345,62.5808,154066.0
2022-08-24 12:00:00,71.68,71.87,71.65,71.83,149814.0,62.5808,62.7466,62.5546,62.7117,149814.0
2022-08-24 12:10:00,71.83,71.87,71.46,71.66,152052.0,62.7117,62.7466,62.3887,62.5633,152052.0
2022-08-24 12:20:00,71.65,72.39,71.62,72.34,249600.0,62.5546,63.2006,62.5284,63.157,249600.0
2022-08-24 12:30:00,72.35,72.41,71.83,71.86,189720.0,63.1657,63.2181,62.7117,62.7379,189720.0
2022-08-24 12:40:00,71.83,71.9,71.6,71.77,237662.0,62.7117,62.7728,62.5109,62.6593,237662.0
2022-08-24 12:50:00,71.79,71.86,71.65,71.84,108773.0,62.6768,62.7379,62.5546,62.7205,108773.0
2022-08-24 13:00:00,71.83,72.05,71.78,72.0,123062.0,62.7117,62.9038,62.6681,62.8601,123062.0
2022-08-24 13:10:00,71.99,72.2,71.85,71.87,166161.0,62.8514,63.0348,62.7292,62.7466,166161.0
2022-08-24 13:20:00,71.86,71.99,71.76,71.8,140242.0,62.7379,62.8514,62.6506,62.6855,140242.0
2022-08-24 13:30:00,71.81,71.96,71.76,71.79,120304.0,62.6943,62.8252,62.6506,62.6768,120304.0
2022-08-24 13:40:00,71.78,71.86,71.61,71.73,181033.0,62.6681,62.7379,62.5197,62.6244,181033.0
2022-08-24 13:50:00,71.73,71.93,71.69,71.9,79345.0,62.6244,62.799,62.5895,62.7728,79345.0
2022-08-24 14:00:00,71.9,71.95,71.77,71.86,106608.0,62.7728,62.8165,62.6593,62.7379,106608.0
2022-08-24 14:10:00,71.85,72.01,71.8,71.97,102306.0,62.7292,62.8689,62.6855,62.834,102306.0
2022-08-24 14:20:00,71.98,72.15,71.97,72.1,170270.0,62.8427,62.9911,62.834,62.9474,170270.0
2022-08-24 14:30:00,72.1,72.12,71.8,71.98,129697.0,62.9474,62.9649,62.6855,62.8427,129697.0
2022-08-24 14:40:00,71.99,72.0,71.8,71.89,154155.0,62.8514,62.8601,62.6855,62.7641,154155.0
2022-08-24 14:50:00,71.88,72.03,71.87,71.95,119752.0,62.7554,62.8863,62.7466,62.8165,119752.0
2022-08-24 15:00:00,71.96,72.14,71.87,72.12,142844.0,62.8252,62.9824,62.7466,62.9649,142844.0
2022-08-24 15:10:00,72.12,72.33,72.11,72.33,184861.0,62.9649,63.1483,62.9562,63.1483,184861.0
2022-08-24 15:20:00,72.33,72.4,72.27,72.29,187845.0,63.1483,63.2094,63.0959,63.1133,187845.0
2022-08-24 15:30:00,72.3,72.42,72.25,72.4,184297.0,63.1221,63.2268,63.0784,63.2094,184297.0
2022-08-24 15:40:00,72.41,72.57,72.33,72.57,377743.0,63.2181,63.3578,63.1483,63.3578,377743.0
2022-08-24 15:50:00,72.59,72.76,72.42,72.45,590199.0,63.3752,63.5237,63.2268,63.253,590199.0
2022-08-25 09:30:00,73.51,73.71,72.8,73.66,695862.0,64.1785,64.3531,63.5586,64.3094,695862.0
2022-08-25 09:40:00,73.65,73.75,73.33,73.61,301220.0,64.3007,64.388,64.0213,64.2658,301220.0
2022-08-25 09:50:00,73.61,73.73,73.21,73.23,343525.0,64.2658,64.3705,63.9165,63.934,343525.0
2022-08-25 10:00:00,73.24,73.3,72.61,72.63,405788.0,63.9427,63.9951,63.3927,63.4102,405788.0
2022-08-25 10:10:00,72.63,72.83,72.28,72.8,363806.0,63.4102,63.5848,63.1046,63.5586,363806.0
2022-08-25 10:20:00,72.8,72.88,72.65,72.68,151577.0,63.5586,63.6284,63.4276,63.4538,151577.0
2022-08-25 10:30:00,72.7,73.02,72.69,72.89,284071.0,63.4713,63.7507,63.4626,63.6372,284071.0
2022-08-25 10:40:00,72.88,73.09,72.64,72.93,142232.0,63.6284,63.8118,63.4189,63.6721,142232.0
2022-08-25 10:50:00,72.94,73.08,72.66,73.07,146076.0,63.6808,63.803,63.4364,63.7943,146076.0
2022-08-25 11:00:00,73.06,73.07,72.82,73.07,220435.0,63.7856,63.7943,63.5761,63.7943,220435.0
2022-08-25 11:10:00,73.07,73.25,72.96,73.07,200773.0,63.7943,63.9515,63.6983,63.7943,200773.0
2022-08-25 11:20:00,73.09,73.48,72.99,73.45,212695.0,63.8118,64.1523,63.7245,64.1261,212695.0
2022-08-25 11:30:00,73.44,73.48,73.33,73.42,144947.0,64.1173,64.1523,64.0213,64.0999,144947.0
2022-08-25 11:40:00,73.43,73.64,73.43,73.45,177287.0,64.1086,64.292,64.1086,64.1261,177287.0
2022-08-25 11:50:00,73.44,73.48,73.12,73.31,146692.0,64.1173,64.1523,63.838,64.0038,146692.0
2022-08-25 12:00:00,73.3,73.41,73.27,73.31,105893.0,63.9951,64.0912,63.9689,64.0038,105893.0
2022-08-25 12:10:00,73.31,73.4,73.01,73.05,118242.0,64.0038,64.0824,63.7419,63.7769,118242.0
2022-08-25 12:20:00,73.06,73.3,73.06,73.24,77087.0,63.7856,63.9951,63.7856,63.9427,77087.0
2022-08-25 12:30:00,73.23,73.42,73.19,73.29,91765.0,63.934,64.0999,63.8991,63.9864,91765.0
2022-08-25 12:40:00,73.32,73.32,73.15,73.19,100420.0,64.0126,64.0126,63.8642,63.8991,100420.0
2022-08-25 12:50:00,73.21,73.33,73.12,73.32,107270.0,63.9165,64.0213,63.838,64.0126,107270.0
2022-08-25 13:00:00,73.31,73.44,73.19,73.22,88905.0,64.0038,64.1173,63.8991,63.9253,88905.0
2022-08-25 13:10:00,73.22,73.47,73.18,73.41,176672.0,63.9253,64.1435,63.8904,64.0912,176672.0
2022-08-25 13:20:00,73.4,73.42,73.26,73.26,136404.0,64.0824,64.0999,63.9602,63.9602,136404.0
2022-08-25 13:30:00,73.24,73.28,72.85,72.97,159686.0,63.9427,63.9777,63.6022,63.707,159686.0
2022-08-25 13:40:00,72.99,73.03,72.52,72.64,182285.0,63.7245,63.7594,63.3141,63.4189,182285.0
2022-08-25 13:50:00,72.62,72.78,72.47,72.72,308419.0,63.4014,63.5411,63.2705,63.4887,308419.0
2022-08-25 14:00:00,72.72,73.04,72.68,73.0,169051.0,63.4887,63.7681,63.4538,63.7332,169051.0
2022-08-25 14:10:00,73.01,73.24,72.97,73.17,134507.0,63.7419,63.9427,63.707,63.8816,134507.0
2022-08-25 14:20:00,73.16,73.32,72.99,73.1,183387.0,63.8729,64.0126,63.7245,63.8205,183387.0
2022-08-25 14:30:00,73.11,73.16,73.0,73.01,96835.0,63.8292,63.8729,63.7332,63.7419,96835.0
2022-08-25 14:40:00,73.0,73.28,72.95,73.27,150977.0,63.7332,63.9777,63.6895,63.9689,150977.0
2022-08-25 14:50:00,73.24,73.36,73.17,73.33,120404.0,63.9427,64.0475,63.8816,64.0213,120404.0
2022-08-25 15:00:00,73.33,73.54,73.32,73.33,138857.0,64.0213,64.2047,64.0126,64.0213,138857.0
2022-08-25 15:10:00,73.34,73.4,73.25,73.38,157165.0,64.03,64.0824,63.9515,64.065,157165.0
2022-08-25 15:20:00,73.38,73.39,73.17,73.28,122137.0,64.065,64.0737,63.8816,63.9777,122137.0
2022-08-25 15:30:00,73.28,73.54,73.16,73.54,219551.0,63.9777,64.2047,63.8729,64.2047,219551.0
2022-08-25 15:40:00,73.55,73.68,73.52,73.67,340801.0,64.2134,64.3269,64.1872,64.3181,340801.0
2022-08-25 15:50:00,73.67,73.84,73.54,73.8,706757.0,64.3181,64.4666,64.2047,64.4316,706757.0
2022-08-26 09:30:00,74.0,74.49,73.53,73.78,487778.0,64.6063,65.0341,64.1959,64.4142,487778.0
2022-08-26 09:40:00,73.8,74.36,73.75,73.85,239061.0,64.4316,64.9206,64.388,64.4753,239061.0
2022-08-26 09:50:00,73.85,74.84,73.76,74.69,280278.0,64.4753,65.3396,64.3967,65.2087,280278.0
2022-08-26 10:00:00,74.72,74.84,73.75,74.78,370376.0,65.2349,65.3396,64.388,65.2872,370376.0
2022-08-26 10:10:00,74.8,74.87,74.35,74.48,481410.0,65.3047,65.3658,64.9118,65.0253,481410.0
2022-08-26 10:20:00,74.47,74.57,73.51,73.78,318249.0,65.0166,65.1039,64.1785,64.4142,318249.0
2022-08-26 10:30:00,73.75,73.75,72.85,72.88,407639.0,64.388,64.388,63.6022,63.6284,407639.0
2022-08-26 10:40:00,72.89,73.6,72.84,73.55,275975.0,63.6372,64.257,63.5935,64.2134,275975.0
2022-08-26 10:50:00,73.52,73.9,73.35,73.88,198113.0,64.1872,64.519,64.0388,64.5015,198113.0
2022-08-26 11:00:00,73.87,73.88,73.47,73.64,128142.0,64.4928,64.5015,64.1435,64.292,128142.0
2022-08-26 11:10:00,73.62,73.75,72.89,72.92,151431.0,64.2745,64.388,63.6372,63.6634,151431.0
2022-08-26 11:20:00,72.93,73.2,72.58,73.01,254568.0,63.6721,63.9078,63.3665,63.7419,254568.0
2022-08-26 11:30:00,72.98,73.43,72.97,73.42,123510.0,63.7157,64.1086,63.707,64.0999,123510.0
2022-08-26 11:40:00,73.4,73.49,73.06,73.34,181853.0,64.0824,64.161,63.7856,64.03,181853.0
2022-08-26 11:50:00,73.32,73.62,73.24,73.57,140870.0,64.0126,64.2745,63.9427,64.2308,140870.0
2022-08-26 12:00:00,73.61,73.61,73.23,73.4,100741.0,64.2658,64.2658,63.934,64.0824,100741.0
2022-08-26 12:10:00,73.41,73.59,73.34,73.49,104507.0,64.0912,64.2483,64.03,64.161,104507.0
2022-08-26 12:20:00,73.47,73.48,73.28,73.38,89743.0,64.1435,64.1523,63.9777,64.065,89743.0
2022-08-26 12:30:00,73.36,73.36,73.0,73.13,121674.0,64.0475,64.0475,63.7332,63.8467,121674.0
2022-08-26 12:40:00,73.16,73.42,73.04,73.41,136007.0,63.8729,64.0999,63.7681,64.0912,136007.0
2022-08-26 12:50:00,73.4,73.46,73.31,73.46,69839.0,64.0824,64.1348,64.0038,64.1348,69839.0
2022-08-26 13:00:00,73.42,73.78,73.27,73.75,151159.0,64.0999,64.4142,63.9689,64.388,151159.0
2022-08-26 13:10:00,73.74,73.83,73.62,73.7,100454.0,64.3793,64.4578,64.2745,64.3443,100454.0
2022-08-26 13:20:00,73.69,73.87,73.68,73.83,104271.0,64.3356,64.4928,64.3269,64.4578,104271.0
2022-08-26 13:30:00,73.8,74.11,73.74,73.98,169081.0,64.4316,64.7023,64.3793,64.5888,169081.0
2022-08-26 13:40:00,73.98,74.03,73.75,73.76,136069.0,64.5888,64.6324,64.388,64.3967,136069.0
2022-08-26 13:50:00,73.78,73.89,73.73,73.88,69931.0,64.4142,64.5102,64.3705,64.5015,69931.0
2022-08-26 14:00:00,73.88,73.96,73.49,73.54,124027.0,64.5015,64.5713,64.161,64.2047,124027.0
2022-08-26 14:10:00,73.52,73.54,73.36,73.41,113578.0,64.1872,64.2047,64.0475,64.0912,113578.0
2022-08-26 14:20:00,73.41,73.6,73.41,73.55,77510.0,64.0912,64.257,64.0912,64.2134,77510.0
2022-08-26 14:30:00,73.54,73.63,73.42,73.56,155672.0,64.2047,64.2832,64.0999,64.2221,155672.0
2022-08-26 14:40:00,73.57,73.65,73.47,73.57,149190.0,64.2308,64.3007,64.1435,64.2308,149190.0
2022-08-26 14:50:00,73.58,73.6,73.31,73.33,108142.0,64.2396,64.257,64.0038,64.0213,108142.0
2022-08-26 15:00:00,73.32,73.33,73.02,73.1,123825.0,64.0126,64.0213,63.7507,63.8205,123825.0
2022-08-26 15:10:00,73.1,73.42,73.09,73.4,101549.0,63.8205,64.0999,63.8118,64.0824,101549.0
2022-08-26 15:20:00,73.4,73.54,73.26,73.51,165093.0,64.0824,64.2047,63.9602,64.1785,165093.0
2022-08-26 15:30:00,73.51,73.61,73.38,73.49,254335.0,64.1785,64.2658,64.065,64.161,254335.0
2022-08-26 15:40:00,73.51,73.52,73.01,73.02,254669.0,64.1785,64.1872,63.7419,63.7507,254669.0
2022-08-26 15:50:00,73.02,73.09,72.72,72.76,798973.0,63.7507,63.8118,63.4887,63.5237,798973.0
2022-08-29 09:30:00,72.41,73.14,72.04,72.85,502029.0,63.2181,63.8554,62.8951,63.6022,502029.0
2022-08-29 09:40:00,72.86,73.6,72.84,73.6,321868.0,63.611,64.257,63.5935,64.257,321868.0
2022-08-29 09:50:00,73.61,74.68,73.61,74.59,417701.0,64.2658,65.1999,64.2658,65.1214,417701.0
2022-08-29 10:00:00,74.57,74.99,74.45,74.92,514288.0,65.1039,65.4706,64.9991,65.4095,514288.0
2022-08-29 10:10:00,74.94,75.11,74.74,75.09,370637.0,65.4269,65.5754,65.2523,65.5579,370637.0
2022-08-29 10:20:00,75.1,75.23,74.58,74.62,461547.0,65.5666,65.6801,65.1126,65.1476,461547.0
2022-08-29 10:30:00,74.62,74.88,74.41,74.63,293015.0,65.1476,65.3745,64.9642,65.1563,293015.0
2022-08-29 10:40:00,74.62,75.18,74.62,75.09,283315.0,65.1476,65.6365,65.1476,65.5579,283315.0
2022-08-29 10:50:00,75.11,75.27,74.72,74.83,334913.0,65.5754,65.715,65.2349,65.3309,334913.0
2022-08-29 11:00:00,74.84,75.07,74.46,74.64,177345.0,65.3396,65.5404,65.0079,65.165,177345.0
2022-08-29 11:10:00,74.66,74.96,74.46,74.86,155399.0,65.1825,65.4444,65.0079,65.3571,155399.0
2022-08-29 11:20:00,74.85,75.13,74.83,74.91,158061.0,65.3484,65.5928,65.3309,65.4007,158061.0
2022-08-29 11:30:00,74.92,74.98,74.73,74.84,100848.0,65.4095,65.4619,65.2436,65.3396,100848.0
2022-08-29 11:40:00,74.83,74.93,74.76,74.88,98026.0,65.3309,65.4182,65.2698,65.3745,98026.0
2022-08-29 11:50:00,74.88,74.93,74.62,74.69,130752.0,65.3745,65.4182,65.1476,65.2087,130752.0
2022-08-29 12:00:00,74.68,74.79,74.35,74.55,231453.0,65.1999,65.296,64.9118,65.0864,231453.0
2022-08-29 12:10:00,74.54,74.73,74.4,74.63,278686.0,65.0777,65.2436,64.9555,65.1563,278686.0
2022-08-29 12:20:00,74.63,74.65,74.47,74.59,170844.0,65.1563,65.1737,65.0166,65.1214,170844.0
2022-08-29 12:30:00,74.59,74.6,74.29,74.47,135063.0,65.1214,65.1301,64.8594,65.0166,135063.0
2022-08-29 12:40:00,74.45,74.45,74.25,74.35,121790.0,64.9991,64.9991,64.8245,64.9118,121790.0
2022-08-29 12:50:00,74.31,74.48,74.27,74.39,115779.0,64.8769,65.0253,64.842,64.9468,115779.0
2022-08-29 13:00:00,74.4,74.79,74.4,74.63,264556.0,64.9555,65.296,64.9555,65.1563,264556.0
2022-08-29 13:10:00,74.64,74.74,74.39,74.42,96637.0,65.165,65.2523,64.9468,64.9729,96637.0
2022-08-29 13:20:00,74.41,74.78,74.41,74.65,141306.0,64.9642,65.2872,64.9642,65.1737,141306.0
2022-08-29 13:30:00,74.65,74.93,74.63,74.77,216768.0,65.1737,65.4182,65.1563,65.2785,216768.0
2022-08-29 13:40:00,74.77,74.94,74.66,74.67,138030.0,65.2785,65.4269,65.1825,65.1912,138030.0
2022-08-29 13:50:00,74.66,74.91,74.62,74.89,135707.0,65.1825,65.4007,65.1476,65.3833,135707.0
2022-08-29 14:00:00,74.88,74.94,74.64,74.67,112095.0,65.3745,65.4269,65.165,65.1912,112095.0
2022-08-29 14:10:00,74.68,74.82,74.57,74.65,98886.0,65.1999,65.3222,65.1039,65.1737,98886.0
2022-08-29 14:20:00,74.65,74.78,74.56,74.63,106836.0,65.1737,65.2872,65.0952,65.1563,106836.0
2022-08-29 14:30:00,74.62,74.87,74.54,74.73,175968.0,65.1476,65.3658,65.0777,65.2436,175968.0
2022-08-29 14:40:00,74.75,74.87,74.62,74.77,119284.0,65.2611,65.3658,65.1476,65.2785,119284.0
2022-08-29 14:50:00,74.77,74.78,74.46,74.63,132748.0,65.2785,65.2872,65.0079,65.1563,132748.0
2022-08-29 15:00:00,74.62,74.78,74.57,74.78,110978.0,65.1476,65.2872,65.1039,65.2872,110978.0
2022-08-29 15:10:00,74.79,74.79,74.52,74.57,224039.0,65.296,65.296,65.0602,65.1039,224039.0
2022-08-29 15:20:00,74.56,74.64,74.47,74.48,207288.0,65.0952,65.165,65.0166,65.0253,207288.0
2022-08-29 15:30:00,74.47,74.74,74.44,74.73,229330.0,65.0166,65.2523,64.9904,65.2436,229330.0
2022-08-29 15:40:00,74.72,74.73,74.53,74.58,234344.0,65.2349,65.2436,65.069,65.1126,234344.0
2022-08-29 15:50:00,74.58,74.59,74.1,74.13,716754.0,65.1126,65.1214,64.6936,64.7198,716754.0
2022-08-30 09:30:00,72.57,72.82,71.37,71.86,791081.0,63.3578,63.5761,62.3101,62.7379,791081.0
2022-08-30 09:40:00,71.89,71.93,70.85,71.11,478931.0,62.7641,62.799,61.8561,62.0831,478931.0
2022-08-30 09:50:00,71.12,71.42,70.56,71.19,395483.0,62.0919,62.3538,61.6029,62.153,395483.0
2022-08-30 10:00:00,71.24,71.7,71.04,71.19,281834.0,62.1966,62.5982,62.022,62.153,281834.0
2022-08-30 10:10:00,71.15,71.62,71.03,71.55,172832.0,62.118,62.5284,62.0133,62.4673,172832.0
2022-08-30 10:20:00,71.54,71.77,71.21,71.72,200536.0,62.4585,62.6593,62.1704,62.6157,200536.0
2022-08-30 10:30:00,71.73,71.97,71.17,71.3,196691.0,62.6244,62.834,62.1355,62.249,196691.0
2022-08-30 10:40:00,71.28,71.3,70.33,70.56,325548.0,62.2315,62.249,61.4021,61.6029,325548.0
2022-08-30 10:50:00,70.54,71.03,70.34,70.89,234664.0,61.5855,62.0133,61.4109,61.891,234664.0
2022-08-30 11:00:00,70.88,71.4,70.81,71.18,221566.0,61.8823,62.3363,61.8212,62.1442,221566.0
2022-08-30 11:10:00,71.16,71.36,70.78,71.22,141811.0,62.1268,62.3014,61.795,62.1792,141811.0
2022-08-30 11:20:00,71.27,71.27,70.76,70.95,125486.0,62.2228,62.2228,61.7776,61.9434,125486.0
2022-08-30 11:30:00,70.91,71.0,70.68,70.9,119947.0,61.9085,61.9871,61.7077,61.8998,119947.0
2022-08-30 11:40:00,70.9,70.9,70.58,70.75,116379.0,61.8998,61.8998,61.6204,61.7688,116379.0
2022-08-30 11:50:00,70.75,71.23,70.52,71.04,173620.0,61.7688,62.1879,61.568,62.022,173620.0
2022-08-30 12:00:00,71.04,71.22,70.86,71.06,153469.0,62.022,62.1792,61.8649,62.0395,153469.0
2022-08-30 12:10:00,71.03,71.04,70.53,70.58,158608.0,62.0133,62.022,61.5767,61.6204,158608.0
2022-08-30 12:20:00,70.57,70.68,70.36,70.66,194021.0,61.6117,61.7077,61.4283,61.6902,194021.0
2022-08-30 12:30:00,70.68,70.79,70.26,70.74,182710.0,61.7077,61.8037,61.341,61.7601,182710.0
2022-08-30 12:40:00,70.72,70.72,70.31,70.37,107319.0,61.7426,61.7426,61.3847,61.4371,107319.0
2022-08-30 12:50:00,70.38,70.97,70.34,70.84,222678.0,61.4458,61.9609,61.4109,61.8474,222678.0
2022-08-30 13:00:00,70.84,71.11,70.63,70.96,163740.0,61.8474,62.0831,61.6641,61.9522,163740.0
2022-08-30 13:10:00,70.96,71.01,70.47,70.51,181924.0,61.9522,61.9958,61.5244,61.5593,181924.0
2022-08-30 13:20:00,70.51,70.98,70.51,70.97,190757.0,61.5593,61.9696,61.5593,61.9609,190757.0
2022-08-30 13:30:00,70.94,71.09,70.62,70.7,116635.0,61.9347,62.0657,61.6553,61.7252,116635.0
2022-08-30 13:40:00,70.71,71.1,70.52,71.1,114603.0,61.7339,62.0744,61.568,62.0744,114603.0
2022-08-30 13:50:00,71.08,71.17,70.85,70.95,117119.0,62.0569,62.1355,61.8561,61.9434,117119.0
2022-08-30 14:00:00,70.97,71.04,70.69,70.76,102617.0,61.9609,62.022,61.7164,61.7776,102617.0
2022-08-30 14:10:00,70.76,71.24,70.7,71.2,168796.0,61.7776,62.1966,61.7252,62.1617,168796.0
2022-08-30 14:20:00,71.17,71.35,70.87,70.87,111393.0,62.1355,62.2927,61.8736,61.8736,111393.0
2022-08-30 14:30:00,70.86,71.04,70.68,70.86,116364.0,61.8649,62.022,61.7077,61.8649,116364.0
2022-08-30 14:40:00,70.87,71.06,70.78,71.01,141951.0,61.8736,62.0395,61.795,61.9958,141951.0
2022-08-30 14:50:00,71.0,71.01,70.62,70.69,104088.0,61.9871,61.9958,61.6553,61.7164,104088.0
2022-08-30 15:00:00,70.69,70.95,70.57,70.95,113712.0,61.7164,61.9434,61.6117,61.9434,113712.0
2022-08-30 15:10:00,70.95,71.11,70.89,71.0,146095.0,61.9434,62.0831,61.891,61.9871,146095.0
2022-08-30 15:20:00,70.99,71.2,70.9,71.05,113996.0,61.9784,62.1617,61.8998,62.0307,113996.0
2022-08-30 15:30:00,71.06,71.32,70.89,71.22,158314.0,62.0395,62.2665,61.891,62.1792,158314.0
2022-08-30 15:40:00,71.21,71.55,71.05,71.13,252686.0,62.1704,62.4673,62.0307,62.1006,252686.0
2022-08-30 15:50:00,71.13,71.29,70.94,71.08,497055.0,62.1006,62.2403,61.9347,62.0569,497055.0
2022-08-31 09:30:00,69.34,69.5,68.53,69.28,899846.0,60.5378,60.6775,59.8306,60.4854,899846.0
2022-08-31 09:40:00,69.33,70.24,68.98,69.85,355986.0,60.5291,61.3236,60.2235,60.9831,355986.0
2022-08-31 09:50:00,69.82,70.13,69.62,69.66,236261.0,60.9569,61.2275,60.7823,60.8172,236261.0
2022-08-31 10:00:00,69.69,70.39,69.35,69.92,308573.0,60.8434,61.4545,60.5465,61.0442,308573.0
2022-08-31 10:10:00,69.93,70.58,69.72,70.56,254955.0,61.0529,61.6204,60.8696,61.6029,254955.0
2022-08-31 10:20:00,70.59,70.86,70.32,70.6,224807.0,61.6291,61.8649,61.3934,61.6379,224807.0
2022-08-31 10:30:00,70.59,70.95,70.13,70.45,197740.0,61.6291,61.9434,61.2275,61.5069,197740.0
2022-08-31 10:40:00,70.45,71.59,70.37,71.38,236341.0,61.5069,62.5022,61.4371,62.3188,236341.0
2022-08-31 10:50:00,71.39,71.6,71.01,71.07,220672.0,62.3276,62.5109,61.9958,62.0482,220672.0
2022-08-31 11:00:00,71.09,71.24,70.75,71.03,150110.0,62.0657,62.1966,61.7688,62.0133,150110.0
2022-08-31 11:10:00,71.04,71.63,70.94,71.57,183668.0,62.022,62.5371,61.9347,62.4847,183668.0
2022-08-31 11:20:00,71.58,71.88,71.4,71.53,189737.0,62.4935,62.7554,62.3363,62.4498,189737.0
2022-08-31 11:30:00,71.5,72.07,71.46,71.94,180850.0,62.4236,62.9213,62.3887,62.8078,180850.0
2022-08-31 11:40:00,71.92,72.1,71.85,71.91,167532.0,62.7903,62.9474,62.7292,62.7816,167532.0
2022-08-31 11:50:00,71.91,72.33,71.85,72.29,184608.0,62.7816,63.1483,62.7292,63.1133,184608.0
2022-08-31 12:00:00,72.31,72.48,72.01,72.08,165940.0,63.1308,63.2792,62.8689,62.93,165940.0
2022-08-31 12:10:00,72.06,72.41,72.01,72.32,101033.0,62.9125,63.2181,62.8689,63.1395,101033.0
2022-08-31 12:20:00,72.32,72.33,71.95,72.02,119324.0,63.1395,63.1483,62.8165,62.8776,119324.0
2022-08-31 12:30:00,72.02,72.17,71.89,72.01,68437.0,62.8776,63.0086,62.7641,62.8689,68437.0
2022-08-31 12:40:00,72.0,72.0,71.74,71.91,131419.0,62.8601,62.8601,62.6331,62.7816,131419.0
2022-08-31 12:50:00,71.9,72.13,71.82,72.04,117750.0,62.7728,62.9736,62.703,62.8951,117750.0
2022-08-31 13:00:00,72.04,72.2,71.77,72.03,88153.0,62.8951,63.0348,62.6593,62.8863,88153.0
2022-08-31 13:10:00,72.01,72.41,72.01,72.25,96924.0,62.8689,63.2181,62.8689,63.0784,96924.0
2022-08-31 13:20:00,72.25,72.35,72.07,72.16,104453.0,63.0784,63.1657,62.9213,62.9998,104453.0
2022-08-31 13:30:00,72.17,72.37,72.05,72.15,109918.0,63.0086,63.1832,62.9038,62.9911,109918.0
2022-08-31 13:40:00,72.13,72.14,71.86,71.93,67408.0,62.9736,62.9824,62.7379,62.799,67408.0
2022-08-31 13:50:00,71.93,72.09,71.75,71.75,96298.0,62.799,62.9387,62.6419,62.6419,96298.0
2022-08-31 14:00:00,71.75,71.86,71.61,71.83,97307.0,62.6419,62.7379,62.5197,62.7117,97307.0
2022-08-31 14:10:00,71.85,71.89,71.62,71.63,65178.0,62.7292,62.7641,62.5284,62.5371,65178.0
2022-08-31 14:20:00,71.62,71.68,71.29,71.33,183329.0,62.5284,62.5808,62.2403,62.2752,183329.0
2022-08-31 14:30:00,71.33,71.49,71.16,71.16,116975.0,62.2752,62.4149,62.1268,62.1268,116975.0
2022-08-31 14:40:00,71.14,71.23,70.97,71.07,135478.0,62.1093,62.1879,61.9609,62.0482,135478.0
2022-08-31 14:50:00,71.05,71.14,70.97,71.11,129615.0,62.0307,62.1093,61.9609,62.0831,129615.0
2022-08-31 15:00:00,71.11,71.17,70.83,71.08,223771.0,62.0831,62.1355,61.8387,62.0569,223771.0
2022-08-31 15:10:00,71.08,71.29,71.04,71.15,128007.0,62.0569,62.2403,62.022,62.118,128007.0
2022-08-31 15:20:00,71.13,71.21,70.97,71.09,101874.0,62.1006,62.1704,61.9609,62.0657,101874.0
2022-08-31 15:30:00,71.07,71.18,70.74,70.96,266973.0,62.0482,62.1442,61.7601,61.9522,266973.0
2022-08-31 15:40:00,70.97,71.29,70.87,71.08,249097.0,61.9609,62.2403,61.8736,62.0569,249097.0
2022-08-31 15:50:00,71.07,71.12,70.53,70.61,715544.0,62.0482,62.0919,61.5767,61.6466,715544.0
2022-09-01 09:30:00,68.52,68.88,66.8,67.47,1260864.0,59.8219,60.1362,58.3202,58.9052,1260864.0
2022-09-01 09:40:00,67.49,68.08,67.33,67.4,620594.0,58.9227,59.4378,58.783,58.8441,620594.0
2022-09-01 09:50:00,67.35,67.42,66.9,67.1,572592.0,58.8004,58.8615,58.4075,58.5822,572592.0
2022-09-01 10:00:00,67.04,67.31,66.52,66.76,361583.0,58.5298,58.7655,58.0758,58.2853,361583.0
2022-09-01 10:10:00,66.75,67.57,66.73,67.52,289281.0,58.2766,58.9925,58.2591,58.9488,289281.0
2022-09-01 10:20:00,67.52,68.33,67.47,68.3,412978.0,58.9488,59.656,58.9052,59.6298,412978.0
2022-09-01 10:30:00,68.27,68.54,67.91,68.13,282011.0,59.6036,59.8394,59.2893,59.4814,282011.0
2022-09-01 10:40:00,68.13,68.35,67.68,67.73,210543.0,59.4814,59.6735,59.0885,59.1322,210543.0
2022-09-01 10:50:00,67.71,67.94,67.54,67.83,198663.0,59.1147,59.3155,58.9663,59.2195,198663.0
2022-09-01 11:00:00,67.84,68.59,67.65,68.46,256310.0,59.2282,59.883,59.0623,59.7695,256310.0
2022-09-01 11:10:00,68.45,68.56,68.19,68.44,265487.0,59.7608,59.8568,59.5338,59.7521,265487.0
2022-09-01 11:20:00,68.44,68.44,68.03,68.25,216880.0,59.7521,59.7521,59.3941,59.5862,216880.0
2022-09-01 11:30:00,68.25,68.68,68.18,68.58,205298.0,59.5862,59.9616,59.5251,59.8743,205298.0
2022-09-01 11:40:00,68.57,68.79,68.43,68.7,167021.0,59.8656,60.0576,59.7433,59.9791,167021.0
2022-09-01 11:50:00,68.72,68.73,68.44,68.73,120566.0,59.9965,60.0052,59.7521,60.0052,120566.0
2022-09-01 12:00:00,68.76,68.93,68.58,68.89,188774.0,60.0314,60.1799,59.8743,60.1449,188774.0
2022-09-01 12:10:00,68.9,68.9,68.56,68.69,160743.0,60.1537,60.1537,59.8568,59.9703,160743.0
2022-09-01 12:20:00,68.68,68.72,68.46,68.6,143233.0,59.9616,59.9965,59.7695,59.8917,143233.0
2022-09-01 12:30:00,68.61,68.62,68.1,68.16,137429.0,59.9005,59.9092,59.4552,59.5076,137429.0
2022-09-01 12:40:00,68.15,68.15,67.89,68.09,114749.0,59.4989,59.4989,59.2719,59.4465,114749.0
2022-09-01 12:50:00,68.1,68.16,67.81,67.85,147271.0,59.4552,59.5076,59.202,59.237,147271.0
2022-09-01 13:00:00,67.86,67.97,67.67,67.83,161455.0,59.2457,59.3417,59.0798,59.2195,161455.0
2022-09-01 13:10:00,67.84,68.04,67.57,67.98,109651.0,59.2282,59.4028,58.9925,59.3505,109651.0
2022-09-01 13:20:00,68.05,68.44,68.04,68.39,223592.0,59.4116,59.7521,59.4028,59.7084,223592.0
2022-09-01 13:30:00,68.4,68.43,68.05,68.26,181316.0,59.7171,59.7433,59.4116,59.5949,181316.0
2022-09-01 13:40:00,68.27,68.27,67.97,68.02,152103.0,59.6036,59.6036,59.3417,59.3854,152103.0
2022-09-01 13:50:00,68.02,68.18,67.9,67.93,109900.0,59.3854,59.5251,59.2806,59.3068,109900.0
2022-09-01 14:00:00,67.94,68.0,67.71,67.81,124780.0,59.3155,59.3679,59.1147,59.202,124780.0
2022-09-01 14:10:00,67.82,68.26,67.72,68.24,191248.0,59.2108,59.5949,59.1235,59.5774,191248.0
2022-09-01 14:20:00,68.22,68.55,68.2,68.53,188838.0,59.56,59.8481,59.5425,59.8306,188838.0
2022-09-01 14:30:00,68.53,68.7,68.51,68.58,147300.0,59.8306,59.9791,59.8132,59.8743,147300.0
2022-09-01 14:40:00,68.57,68.76,68.51,68.64,130904.0,59.8656,60.0314,59.8132,59.9267,130904.0
2022-09-01 14:50:00,68.63,68.75,68.45,68.46,164471.0,59.9179,60.0227,59.7608,59.7695,164471.0
2022-09-01 15:00:00,68.45,68.61,68.37,68.52,84718.0,59.7608,59.9005,59.6909,59.8219,84718.0
2022-09-01 15:10:00,68.51,68.68,68.35,68.37,108380.0,59.8132,59.9616,59.6735,59.6909,108380.0
2022-09-01 15:20:00,68.35,68.43,68.19,68.26,186438.0,59.6735,59.7433,59.5338,59.5949,186438.0
2022-09-01 15:30:00,68.25,68.25,67.98,68.02,265797.0,59.5862,59.5862,59.3505,59.3854,265797.0
2022-09-01 15:40:00,68.02,68.05,67.69,67.81,352729.0,59.3854,59.4116,59.0973,59.202,352729.0
2022-09-01 15:50:00,67.81,68.22,67.8,68.17,649830.0,59.202,59.56,59.1933,59.5163,649830.0
2022-09-02 09:30:00,70.62,71.09,69.27,70.04,583209.0,61.6553,62.0657,60.4767,61.149,583209.0
2022-09-02 09:40:00,70.03,70.5,69.62,69.86,362889.0,61.1402,61.5506,60.7823,60.9918,362889.0
2022-09-02 09:50:00,69.86,70.04,69.62,69.64,195256.0,60.9918,61.149,60.7823,60.7997,195256.0
2022-09-02 10:00:00,69.64,70.02,69.27,69.75,245132.0,60.7997,61.1315,60.4767,60.8958,245132.0
2022-09-02 10:10:00,69.77,70.47,69.76,70.37,250234.0,60.9132,61.5244,60.9045,61.4371,250234.0
2022-09-02 10:20:00,70.38,70.75,70.21,70.62,190359.0,61.4458,61.7688,61.2974,61.6553,190359.0
2022-09-02 10:30:00,70.67,70.87,70.56,70.74,184151.0,61.699,61.8736,61.6029,61.7601,184151.0
2022-09-02 10:40:00,70.8,70.96,70.56,70.92,233379.0,61.8125,61.9522,61.6029,61.9172,233379.0
2022-09-02 10:50:00,70.93,71.03,70.46,70.55,275993.0,61.926,62.0133,61.5156,61.5942,275993.0
2022-09-02 11:00:00,70.56,70.56,70.21,70.25,174110.0,61.6029,61.6029,61.2974,61.3323,174110.0
2022-09-02 11:10:00,70.27,70.61,69.97,70.48,275351.0,61.3498,61.6466,61.0878,61.5331,275351.0
2022-09-02 11:20:00,70.51,70.74,70.47,70.64,136950.0,61.5593,61.7601,61.5244,61.6728,136950.0
2022-09-02 11:30:00,70.64,71.2,70.53,71.06,228354.0,61.6728,62.1617,61.5767,62.0395,228354.0
2022-09-02 11:40:00,71.06,71.1,70.73,70.87,161240.0,62.0395,62.0744,61.7514,61.8736,161240.0
2022-09-02 11:50:00,70.85,71.06,70.78,71.03,99709.0,61.8561,62.0395,61.795,62.0133,99709.0
2022-09-02 12:00:00,71.04,71.24,71.03,71.09,131552.0,62.022,62.1966,62.0133,62.0657,131552.0
2022-09-02 12:10:00,71.07,71.07,70.81,71.02,109652.0,62.0482,62.0482,61.8212,62.0045,109652.0
2022-09-02 12:20:00,71.02,71.05,70.64,70.91,142782.0,62.0045,62.0307,61.6728,61.9085,142782.0
2022-09-02 12:30:00,70.9,70.91,70.64,70.78,90496.0,61.8998,61.9085,61.6728,61.795,90496.0
2022-09-02 12:40:00,70.79,70.84,70.59,70.82,79420.0,61.8037,61.8474,61.6291,61.8299,79420.0
2022-09-02 12:50:00,70.81,70.82,70.45,70.49,105952.0,61.8212,61.8299,61.5069,61.5418,105952.0
2022-09-02 13:00:00,70.47,70.47,69.98,70.19,161841.0,61.5244,61.5244,61.0966,61.2799,161841.0
2022-09-02 13:10:00,70.19,70.6,70.1,70.53,100511.0,61.2799,61.6379,61.2013,61.5767,100511.0
2022-09-02 13:20:00,70.5,70.5,69.93,70.01,111028.0,61.5506,61.5506,61.0529,61.1228,111028.0
2022-09-02 13:30:00,70.0,70.02,69.76,69.86,105363.0,61.114,61.1315,60.9045,60.9918,105363.0
2022-09-02 13:40:00,69.85,69.97,69.62,69.62,133821.0,60.9831,61.0878,60.7823,60.7823,133821.0
2022-09-02 13:50:00,69.61,69.68,69.28,69.64,241176.0,60.7735,60.8346,60.4854,60.7997,241176.0
2022-09-02 14:00:00,69.64,69.97,69.6,69.87,116445.0,60.7997,61.0878,60.7648,61.0005,116445.0
2022-09-02 14:10:00,69.88,69.92,69.75,69.84,62759.0,61.0093,61.0442,60.8958,60.9743,62759.0
2022-09-02 14:20:00,69.84,69.98,69.74,69.77,81313.0,60.9743,61.0966,60.887,60.9132,81313.0
2022-09-02 14:30:00,69.78,69.95,69.68,69.93,76954.0,60.922,61.0704,60.8346,61.0529,76954.0
2022-09-02 14:40:00,69.9,70.21,69.84,70.16,116690.0,61.0267,61.2974,60.9743,61.2537,116690.0
2022-09-02 14:50:00,70.14,70.26,69.97,70.07,132767.0,61.2363,61.341,61.0878,61.1751,132767.0
2022-09-02 15:00:00,70.06,70.45,70.05,70.4,124751.0,61.1664,61.5069,61.1577,61.4633,124751.0
2022-09-02 15:10:00,70.41,70.51,70.34,70.44,150857.0,61.472,61.5593,61.4109,61.4982,150857.0
2022-09-02 15:20:00,70.43,70.54,70.23,70.41,183944.0,61.4894,61.5855,61.3148,61.472,183944.0
2022-09-02 15:30:00,70.4,70.4,69.96,70.01,249794.0,61.4633,61.4633,61.0791,61.1228,249794.0
2022-09-02 15:40:00,70.02,70.02,69.7,69.85,205744.0,61.1315,61.1315,60.8521,60.9831,205744.0
2022-09-02 15:50:00,69.87,70.4,69.85,70.34,522475.0,61.0005,61.4633,60.9831,61.4109,522475.0
2022-09-06 09:30:00,71.22,71.58,70.37,70.9,707207.0,62.1792,62.4935,61.4371,61.8998,707207.0
2022-09-06 09:40:00,70.88,70.88,70.18,70.35,341885.0,61.8823,61.8823,61.2712,61.4196,341885.0
2022-09-06 09:50:00,70.32,70.32,69.84,70.21,238873.0,61.3934,61.3934,60.9743,61.2974,238873.0
2022-09-06 10:00:00,70.2,70.35,69.37,69.41,287157.0,61.2886,61.4196,60.564,60.5989,287157.0
2022-09-06 10:10:00,69.41,69.42,68.97,69.32,298456.0,60.5989,60.6077,60.2148,60.5203,298456.0
2022-09-06 10:20:00,69.35,69.54,69.12,69.24,194491.0,60.5465,60.7124,60.3457,60.4505,194491.0
2022-09-06 10:30:00,69.16,69.39,68.94,69.37,190400.0,60.3807,60.5815,60.1886,60.564,190400.0
2022-09-06 10:40:00,69.39,69.56,69.09,69.48,181093.0,60.5815,60.7299,60.3195,60.66,181093.0
2022-09-06 10:50:00,69.48,69.87,69.44,69.62,200888.0,60.66,61.0005,60.6251,60.7823,200888.0
2022-09-06 11:00:00,69.59,69.95,69.37,69.84,176619.0,60.7561,61.0704,60.564,60.9743,176619.0
2022-09-06 11:10:00,69.86,69.94,69.65,69.75,134025.0,60.9918,61.0616,60.8085,60.8958,134025.0
2022-09-06 11:20:00,69.74,69.84,69.38,69.77,123468.0,60.887,60.9743,60.5727,60.9132,123468.0
2022-09-06 11:30:00,69.8,70.14,69.73,69.96,153357.0,60.9394,61.2363,60.8783,61.0791,153357.0
2022-09-06 11:40:00,69.98,70.52,69.98,70.5,232824.0,61.0966,61.568,61.0966,61.5506,232824.0
2022-09-06 11:50:00,70.49,70.83,70.45,70.67,164428.0,61.5418,61.8387,61.5069,61.699,164428.0
2022-09-06 12:00:00,70.66,70.75,70.14,70.15,115976.0,61.6902,61.7688,61.2363,61.245,115976.0
2022-09-06 12:10:00,70.15,70.26,70.04,70.22,123522.0,61.245,61.341,61.149,61.3061,123522.0
2022-09-06 12:20:00,70.2,70.28,70.05,70.11,76900.0,61.2886,61.3585,61.1577,61.2101,76900.0
2022-09-06 12:30:00,70.14,70.21,69.83,70.06,108983.0,61.2363,61.2974,60.9656,61.1664,108983.0
2022-09-06 12:40:00,70.06,70.41,70.04,70.31,129602.0,61.1664,61.472,61.149,61.3847,129602.0
2022-09-06 12:50:00,70.32,70.4,70.06,70.39,144983.0,61.3934,61.4633,61.1664,61.4545,144983.0
2022-09-06 13:00:00,70.38,70.39,69.93,70.02,167261.0,61.4458,61.4545,61.0529,61.1315,167261.0
2022-09-06 13:10:00,70.04,70.1,69.77,69.9,250998.0,61.149,61.2013,60.9132,61.0267,250998.0
2022-09-06 13:20:00,69.92,70.0,69.67,69.81,108177.0,61.0442,61.114,60.8259,60.9481,108177.0
2022-09-06 13:30:00,69.8,69.88,69.55,69.64,205397.0,60.9394,61.0093,60.7212,60.7997,205397.0
2022-09-06 13:40:00,69.64,69.69,69.37,69.48,116183.0,60.7997,60.8434,60.564,60.66,116183.0
2022-09-06 13:50:00,69.49,69.59,69.37,69.56,83406.0,60.6688,60.7561,60.564,60.7299,83406.0
2022-09-06 14:00:00,69.56,69.93,69.54,69.89,119380.0,60.7299,61.0529,60.7124,61.018,119380.0
2022-09-06 14:10:00,69.91,70.08,69.88,70.01,125820.0,61.0355,61.1839,61.0093,61.1228,125820.0
2022-09-06 14:20:00,70.01,70.25,69.96,70.18,190085.0,61.1228,61.3323,61.0791,61.2712,190085.0
2022-09-06 14:30:00,70.18,70.21,69.99,70.13,137598.0,61.2712,61.2974,61.1053,61.2275,137598.0
2022-09-06 14:40:00,70.14,70.14,69.92,70.01,93564.0,61.2363,61.2363,61.0442,61.1228,93564.0
2022-09-06 14:50:00,70.02,70.02,69.58,69.63,116340.0,61.1315,61.1315,60.7473,60.791,116340.0
2022-09-06 15:00:00,69.63,69.98,69.52,69.95,135051.0,60.791,61.0966,60.695,61.0704,135051.0
2022-09-06 15:10:00,69.94,69.95,69.58,69.58,148394.0,61.0616,61.0704,60.7473,60.7473,148394.0
2022-09-06 15:20:00,69.58,69.87,69.53,69.64,185419.0,60.7473,61.0005,60.7037,60.7997,185419.0
2022-09-06 15:30:00,69.63,69.81,69.51,69.52,188942.0,60.791,60.9481,60.6862,60.695,188942.0
2022-09-06 15:40:00,69.53,69.94,69.53,69.75,262711.0,60.7037,61.0616,60.7037,60.8958,262711.0
2022-09-06 15:50:00,69.71,69.74,69.23,69.56,623111.0,60.8608,60.887,60.4418,60.7299,623111.0
2022-09-07 09:30:00,67.41,68.0,66.19,67.46,872305.0,58.8528,59.3679,57.7877,58.8965,872305.0
2022-09-07 09:40:00,67.46,67.77,66.98,67.36,380976.0,58.8965,59.1671,58.4774,58.8092,380976.0
2022-09-07 09:50:00,67.36,67.92,66.9,67.85,332778.0,58.8092,59.2981,58.4075,59.237,332778.0
2022-09-07 10:00:00,67.85,68.08,67.43,67.53,256543.0,59.237,59.4378,58.8703,58.9576,256543.0
2022-09-07 10:10:00,67.52,67.71,67.35,67.48,211844.0,58.9488,59.1147,58.8004,58.9139,211844.0
2022-09-07 10:20:00,67.46,68.21,67.44,68.21,194067.0,58.8965,59.5513,58.879,59.5513,194067.0
2022-09-07 10:30:00,68.23,68.77,68.14,68.6,309729.0,59.5687,60.0402,59.4901,59.8917,309729.0
2022-09-07 10:40:00,68.64,69.17,68.5,68.53,285061.0,59.9267,60.3894,59.8044,59.8306,285061.0
2022-09-07 10:50:00,68.53,68.81,68.38,68.45,120752.0,59.8306,60.0751,59.6997,59.7608,120752.0
2022-09-07 11:00:00,68.45,68.61,68.24,68.41,121208.0,59.7608,59.9005,59.5774,59.7259,121208.0
2022-09-07 11:10:00,68.41,68.61,68.24,68.3,127283.0,59.7259,59.9005,59.5774,59.6298,127283.0
2022-09-07 11:20:00,68.3,68.52,68.22,68.29,147839.0,59.6298,59.8219,59.56,59.6211,147839.0
2022-09-07 11:30:00,68.26,68.32,67.98,68.21,160342.0,59.5949,59.6473,59.3505,59.5513,160342.0
2022-09-07 11:40:00,68.21,68.61,68.19,68.54,111683.0,59.5513,59.9005,59.5338,59.8394,111683.0
2022-09-07 11:50:00,68.53,68.53,68.17,68.36,220188.0,59.8306,59.8306,59.5163,59.6822,220188.0
2022-09-07 12:00:00,68.38,68.59,68.36,68.51,129639.0,59.6997,59.883,59.6822,59.8132,129639.0
2022-09-07 12:10:00,68.52,68.53,68.05,68.07,108036.0,59.8219,59.8306,59.4116,59.429,108036.0
2022-09-07 12:20:00,68.08,68.08,67.72,67.87,221469.0,59.4378,59.4378,59.1235,59.2544,221469.0
2022-09-07 12:30:00,67.86,67.86,67.58,67.69,124543.0,59.2457,59.2457,59.0012,59.0973,124543.0
2022-09-07 12:40:00,67.69,67.87,67.66,67.77,196263.0,59.0973,59.2544,59.0711,59.1671,196263.0
2022-09-07 12:50:00,67.77,67.91,67.68,67.9,115936.0,59.1671,59.2893,59.0885,59.2806,115936.0
2022-09-07 13:00:00,67.88,68.09,67.82,68.09,143974.0,59.2631,59.4465,59.2108,59.4465,143974.0
2022-09-07 13:10:00,68.09,68.21,67.97,68.21,155354.0,59.4465,59.5513,59.3417,59.5513,155354.0
2022-09-07 13:20:00,68.22,68.27,68.1,68.2,239202.0,59.56,59.6036,59.4552,59.5425,239202.0
2022-09-07 13:30:00,68.19,68.3,68.04,68.26,104990.0,59.5338,59.6298,59.4028,59.5949,104990.0
2022-09-07 13:40:00,68.25,68.33,68.14,68.26,190564.0,59.5862,59.656,59.4901,59.5949,190564.0
2022-09-07 13:50:00,68.27,68.51,68.23,68.39,118925.0,59.6036,59.8132,59.5687,59.7084,118925.0
2022-09-07 14:00:00,68.39,68.54,68.3,68.44,114293.0,59.7084,59.8394,59.6298,59.7521,114293.0
2022-09-07 14:10:00,68.43,68.56,68.39,68.44,152914.0,59.7433,59.8568,59.7084,59.7521,152914.0
2022-09-07 14:20:00,68.44,68.48,68.32,68.45,99934.0,59.7521,59.787,59.6473,59.7608,99934.0
2022-09-07 14:30:00,68.46,68.48,68.13,68.14,91916.0,59.7695,59.787,59.4814,59.4901,91916.0
2022-09-07 14:40:00,68.13,68.32,68.13,68.3,141000.0,59.4814,59.6473,59.4814,59.6298,141000.0
2022-09-07 14:50:00,68.29,68.42,68.23,68.27,140391.0,59.6211,59.7346,59.5687,59.6036,140391.0
2022-09-07 15:00:00,68.27,68.46,68.21,68.46,135950.0,59.6036,59.7695,59.5513,59.7695,135950.0
2022-09-07 15:10:00,68.46,68.61,68.43,68.55,137454.0,59.7695,59.9005,59.7433,59.8481,137454.0
2022-09-07 15:20:00,68.54,68.86,68.54,68.82,200411.0,59.8394,60.1187,59.8394,60.0838,200411.0
2022-09-07 15:30:00,68.82,68.85,68.39,68.5,217857.0,60.0838,60.11,59.7084,59.8044,217857.0
2022-09-07 15:40:00,68.49,68.89,68.44,68.84,271845.0,59.7957,60.1449,59.7521,60.1013,271845.0
2022-09-07 15:50:00,68.84,68.85,68.29,68.37,454080.0,60.1013,60.11,59.6211,59.6909,454080.0
2022-09-08 09:30:00,68.88,69.14,68.55,68.64,300987.0,60.1362,60.3632,59.8481,59.9267,300987.0
2022-09-08 09:40:00,68.62,69.09,68.48,68.86,227944.0,59.9092,60.3195,59.787,60.1187,227944.0
2022-09-08 09:50:00,68.84,69.23,68.62,69.2,203690.0,60.1013,60.4418,59.9092,60.4156,203690.0
2022-09-08 10:00:00,69.2,69.21,68.74,68.75,248952.0,60.4156,60.4243,60.014,60.0227,248952.0
2022-09-08 10:10:00,68.75,69.0,68.57,69.0,175786.0,60.0227,60.241,59.8656,60.241,175786.0
2022-09-08 10:20:00,69.01,69.12,68.37,68.61,186481.0,60.2497,60.3457,59.6909,59.9005,186481.0
2022-09-08 10:30:00,68.61,68.8,68.45,68.58,133796.0,59.9005,60.0664,59.7608,59.8743,133796.0
2022-09-08 10:40:00,68.57,68.72,68.32,68.33,177087.0,59.8656,59.9965,59.6473,59.656,177087.0
2022-09-08 10:50:00,68.33,68.65,68.26,68.42,171428.0,59.656,59.9354,59.5949,59.7346,171428.0
2022-09-08 11:00:00,68.39,68.8,67.97,68.7,290646.0,59.7084,60.0664,59.3417,59.9791,290646.0
2022-09-08 11:10:00,68.73,68.75,68.5,68.7,147351.0,60.0052,60.0227,59.8044,59.9791,147351.0
2022-09-08 11:20:00,68.7,68.71,68.56,68.65,79721.0,59.9791,59.9878,59.8568,59.9354,79721.0
2022-09-08 11:30:00,68.64,68.88,68.55,68.66,179226.0,59.9267,60.1362,59.8481,59.9441,179226.0
2022-09-08 11:40:00,68.66,68.88,68.56,68.8,160798.0,59.9441,60.1362,59.8568,60.0664,160798.0
2022-09-08 11:50:00,68.79,68.97,68.7,68.87,138324.0,60.0576,60.2148,59.9791,60.1275,138324.0
2022-09-08 12:00:00,68.88,68.9,68.39,68.46,240781.0,60.1362,60.1537,59.7084,59.7695,240781.0
2022-09-08 12:10:00,68.45,68.51,68.17,68.47,220913.0,59.7608,59.8132,59.5163,59.7782,220913.0
2022-09-08 12:20:00,68.48,68.5,68.21,68.44,93937.0,59.787,59.8044,59.5513,59.7521,93937.0
2022-09-08 12:30:00,68.41,68.64,68.36,68.56,91447.0,59.7259,59.9267,59.6822,59.8568,91447.0
2022-09-08 12:40:00,68.58,69.21,68.55,69.2,363994.0,59.8743,60.4243,59.8481,60.4156,363994.0
2022-09-08 12:50:00,69.19,69.27,69.04,69.04,171299.0,60.4069,60.4767,60.2759,60.2759,171299.0
2022-09-08 13:00:00,69.03,69.31,69.03,69.3,168584.0,60.2672,60.5116,60.2672,60.5029,168584.0
2022-09-08 13:10:00,69.31,69.56,69.3,69.41,136443.0,60.5116,60.7299,60.5029,60.5989,136443.0
2022-09-08 13:20:00,69.41,69.44,69.15,69.16,122786.0,60.5989,60.6251,60.3719,60.3807,122786.0
2022-09-08 13:30:00,69.14,69.34,69.07,69.11,154878.0,60.3632,60.5378,60.3021,60.337,154878.0
2022-09-08 13:40:00,69.12,69.14,68.97,69.08,226540.0,60.3457,60.3632,60.2148,60.3108,226540.0
2022-09-08 13:50:00,69.08,69.29,69.01,69.22,166982.0,60.3108,60.4942,60.2497,60.433,166982.0
2022-09-08 14:00:00,69.25,69.64,69.24,69.48,343638.0,60.4592,60.7997,60.4505,60.66,343638.0
2022-09-08 14:10:00,69.48,69.63,69.41,69.43,204772.0,60.66,60.791,60.5989,60.6164,204772.0
2022-09-08 14:20:00,69.43,69.56,69.32,69.43,160824.0,60.6164,60.7299,60.5203,60.6164,160824.0
2022-09-08 14:30:00,69.43,69.48,69.19,69.21,178132.0,60.6164,60.66,60.4069,60.4243,178132.0
2022-09-08 14:40:00,69.21,69.26,68.8,68.9,181597.0,60.4243,60.468,60.0664,60.1537,181597.0
2022-09-08 14:50:00,68.9,69.04,68.84,68.87,142187.0,60.1537,60.2759,60.1013,60.1275,142187.0
2022-09-08 15:00:00,68.87,68.99,68.67,68.68,217033.0,60.1275,60.2322,59.9529,59.9616,217033.0
2022-09-08 15:10:00,68.69,68.88,68.54,68.86,162529.0,59.9703,60.1362,59.8394,60.1187,162529.0
2022-09-08 15:20:00,68.88,68.95,68.82,68.85,118197.0,60.1362,60.1973,60.0838,60.11,118197.0
2022-09-08 15:30:00,68.85,68.93,68.72,68.89,203768.0,60.11,60.1799,59.9965,60.1449,203768.0
2022-09-08 15:40:00,68.87,68.91,68.63,68.7,245558.0,60.1275,60.1624,59.9179,59.9791,245558.0
2022-09-08 15:50:00,68.7,68.95,68.66,68.91,582887.0,59.9791,60.1973,59.9441,60.1624,582887.0
2022-09-09 09:30:00,68.53,68.95,68.07,68.34,596278.0,61.1843,61.5592,60.7736,61.0146,596278.0
2022-09-09 09:40:00,68.34,68.45,67.87,67.91,367502.0,61.0146,61.1128,60.595,60.6307,367502.0
2022-09-09 09:50:00,67.89,68.32,67.84,68.24,230743.0,60.6129,60.9968,60.5682,60.9254,230743.0
2022-09-09 10:00:00,68.22,68.64,68.18,68.53,199658.0,60.9075,61.2825,60.8718,61.1843,199658.0
2022-09-09 10:10:00,68.51,68.54,68.0,68.05,228219.0,61.1664,61.1932,60.7111,60.7557,228219.0
2022-09-09 10:20:00,68.05,68.14,67.82,68.04,194582.0,60.7557,60.8361,60.5504,60.7468,194582.0
2022-09-09 10:30:00,68.03,68.13,67.61,67.63,162692.0,60.7379,60.8271,60.3629,60.3807,162692.0
2022-09-09 10:40:00,67.63,67.97,67.55,67.9,200235.0,60.3807,60.6843,60.3093,60.6218,200235.0
2022-09-09 10:50:00,67.97,68.06,67.77,67.87,239624.0,60.6843,60.7646,60.5057,60.595,239624.0
2022-09-09 11:00:00,67.85,67.99,67.72,67.82,167943.0,60.5772,60.7022,60.4611,60.5504,167943.0
2022-09-09 11:10:00,67.83,68.2,67.79,68.14,162438.0,60.5593,60.8896,60.5236,60.8361,162438.0
2022-09-09 11:20:00,68.14,68.22,67.93,67.93,129673.0,60.8361,60.9075,60.6486,60.6486,129673.0
2022-09-09 11:30:00,67.94,68.08,67.79,68.08,134014.0,60.6575,60.7825,60.5236,60.7825,134014.0
2022-09-09 11:40:00,68.08,68.3,68.05,68.18,139510.0,60.7825,60.9789,60.7557,60.8718,139510.0
2022-09-09 11:50:00,68.18,68.22,68.08,68.2,75537.0,60.8718,60.9075,60.7825,60.8896,75537.0
2022-09-09 12:00:00,68.2,68.26,67.98,68.14,100551.0,60.8896,60.9432,60.6932,60.8361,100551.0
2022-09-09 12:10:00,68.13,68.16,67.89,67.92,83875.0,60.8271,60.8539,60.6129,60.6397,83875.0
2022-09-09 12:20:00,67.92,68.16,67.9,68.05,80483.0,60.6397,60.8539,60.6218,60.7557,80483.0
2022-09-09 12:30:00,68.08,68.42,68.06,68.39,113237.0,60.7825,61.0861,60.7646,61.0593,113237.0
2022-09-09 12:40:00,68.38,68.47,68.32,68.41,96988.0,61.0503,61.1307,60.9968,61.0771,96988.0
2022-09-09 12:50:00,68.43,68.57,68.41,68.43,124321.0,61.095,61.22,61.0771,61.095,124321.0
2022-09-09 13:00:00,68.42,68.42,68.09,68.1,116724.0,61.0861,61.0861,60.7914,60.8004,116724.0
2022-09-09 13:10:00,68.1,68.12,67.94,68.02,135512.0,60.8004,60.8182,60.6575,60.7289,135512.0
2022-09-09 13:20:00,68.02,68.15,67.98,68.11,101746.0,60.7289,60.845,60.6932,60.8093,101746.0
2022-09-09 13:30:00,68.12,68.12,67.96,68.05,63834.0,60.8182,60.8182,60.6754,60.7557,63834.0
2022-09-09 13:40:00,68.04,68.08,67.82,67.91,79184.0,60.7468,60.7825,60.5504,60.6307,79184.0
2022-09-09 13:50:00,67.9,68.16,67.87,68.16,148225.0,60.6218,60.8539,60.595,60.8539,148225.0
2022-09-09 14:00:00,68.15,68.34,68.1,68.33,122685.0,60.845,61.0146,60.8004,61.0057,122685.0
2022-09-09 14:10:00,68.33,68.46,68.29,68.39,136862.0,61.0057,61.1218,60.97,61.0593,136862.0
2022-09-09 14:20:00,68.38,68.54,68.32,68.33,204588.0,61.0503,61.1932,60.9968,61.0057,204588.0
2022-09-09 14:30:00,68.33,68.34,68.18,68.34,119252.0,61.0057,61.0146,60.8718,61.0146,119252.0
2022-09-09 14:40:00,68.32,68.38,68.21,68.33,110938.0,60.9968,61.0503,60.8986,61.0057,110938.0
2022-09-09 14:50:00,68.34,68.48,68.26,68.46,113094.0,61.0146,61.1396,60.9432,61.1218,113094.0
2022-09-09 15:00:00,68.48,68.75,68.43,68.74,224823.0,61.1396,61.3807,61.095,61.3718,224823.0
2022-09-09 15:10:00,68.72,68.84,68.69,68.73,142810.0,61.3539,61.461,61.3271,61.3628,142810.0
2022-09-09 15:20:00,68.74,68.94,68.73,68.86,167425.0,61.3718,61.5503,61.3628,61.4789,167425.0
2022-09-09 15:30:00,68.85,68.85,68.66,68.67,131723.0,61.47,61.47,61.3003,61.3093,131723.0
2022-09-09 15:40:00,68.67,68.86,68.56,68.58,232633.0,61.3093,61.4789,61.2111,61.2289,232633.0
2022-09-09 15:50:00,68.59,68.65,68.43,68.52,347636.0,61.2378,61.2914,61.095,61.1753,347636.0
2022-09-12 09:30:00,69.58,69.99,69.33,69.58,686237.0,62.1217,62.4878,61.8985,62.1217,686237.0
2022-09-12 09:40:00,69.6,69.7,69.25,69.68,608747.0,62.1396,62.2289,61.8271,62.211,608747.0
2022-09-12 09:50:00,69.69,70.85,69.68,70.71,541962.0,62.2199,63.2556,62.211,63.1306,541962.0
2022-09-12 10:00:00,70.7,71.11,70.63,70.88,334338.0,63.1217,63.4877,63.0592,63.2824,334338.0
2022-09-12 10:10:00,70.89,71.37,70.78,71.28,299101.0,63.2913,63.7198,63.1931,63.6395,299101.0
2022-09-12 10:20:00,71.28,71.48,71.08,71.38,267618.0,63.6395,63.8181,63.4609,63.7288,267618.0
2022-09-12 10:30:00,71.39,71.56,71.36,71.39,209099.0,63.7377,63.8895,63.7109,63.7377,209099.0
2022-09-12 10:40:00,71.38,71.48,71.1,71.47,312890.0,63.7288,63.8181,63.4788,63.8091,312890.0
2022-09-12 10:50:00,71.47,71.57,71.11,71.25,222567.0,63.8091,63.8984,63.4877,63.6127,222567.0
2022-09-12 11:00:00,71.26,71.33,70.96,71.2,268247.0,63.6216,63.6841,63.3538,63.5681,268247.0
2022-09-12 11:10:00,71.18,71.29,70.69,70.97,204665.0,63.5502,63.6484,63.1127,63.3627,204665.0
2022-09-12 11:20:00,70.97,71.26,70.89,71.23,153527.0,63.3627,63.6216,63.2913,63.5949,153527.0
2022-09-12 11:30:00,71.24,71.44,71.22,71.29,145967.0,63.6038,63.7823,63.5859,63.6484,145967.0
2022-09-12 11:40:00,71.29,71.3,71.05,71.3,115347.0,63.6484,63.6574,63.4341,63.6574,115347.0
2022-09-12 11:50:00,71.31,71.47,71.14,71.28,136980.0,63.6663,63.8091,63.5145,63.6395,136980.0
2022-09-12 12:00:00,71.28,71.36,71.14,71.16,127069.0,63.6395,63.7109,63.5145,63.5324,127069.0
2022-09-12 12:10:00,71.15,71.36,71.04,71.1,136720.0,63.5234,63.7109,63.4252,63.4788,136720.0
2022-09-12 12:20:00,71.08,71.16,70.78,70.84,127393.0,63.4609,63.5324,63.1931,63.2467,127393.0
2022-09-12 12:30:00,70.83,71.04,70.78,71.04,111442.0,63.2377,63.4252,63.1931,63.4252,111442.0
2022-09-12 12:40:00,71.03,71.12,70.92,70.92,111107.0,63.4163,63.4966,63.3181,63.3181,111107.0
2022-09-12 12:50:00,70.92,71.07,70.89,71.05,97550.0,63.3181,63.452,63.2913,63.4341,97550.0
2022-09-12 13:00:00,71.03,71.32,70.97,71.28,170621.0,63.4163,63.6752,63.3627,63.6395,170621.0
2022-09-12 13:10:00,71.28,71.41,71.25,71.27,138288.0,63.6395,63.7556,63.6127,63.6306,138288.0
2022-09-12 13:20:00,71.24,71.32,71.17,71.28,101343.0,63.6038,63.6752,63.5413,63.6395,101343.0
2022-09-12 13:30:00,71.28,71.36,71.21,71.3,109278.0,63.6395,63.7109,63.577,63.6574,109278.0
2022-09-12 13:40:00,71.3,71.35,70.88,71.01,117983.0,63.6574,63.702,63.2824,63.3984,117983.0
2022-09-12 13:50:00,71.01,71.15,70.98,71.14,92804.0,63.3984,63.5234,63.3717,63.5145,92804.0
2022-09-12 14:00:00,71.15,71.18,70.95,71.03,86640.0,63.5234,63.5502,63.3449,63.4163,86640.0
2022-09-12 14:10:00,71.02,71.26,71.01,71.12,114653.0,63.4074,63.6216,63.3984,63.4966,114653.0
2022-09-12 14:20:00,71.12,71.44,71.07,71.19,217158.0,63.4966,63.7823,63.452,63.5591,217158.0
2022-09-12 14:30:00,71.2,71.22,71.06,71.17,106196.0,63.5681,63.5859,63.4431,63.5413,106196.0
2022-09-12 14:40:00,71.17,71.17,70.75,70.89,186391.0,63.5413,63.5413,63.1663,63.2913,186391.0
2022-09-12 14:50:00,70.88,71.05,70.78,71.04,171421.0,63.2824,63.4341,63.1931,63.4252,171421.0
2022-09-12 15:00:00,71.06,71.26,71.06,71.18,151012.0,63.4431,63.6216,63.4431,63.5502,151012.0
2022-09-12 15:10:00,71.17,71.18,71.04,71.08,102612.0,63.5413,63.5502,63.4252,63.4609,102612.0
2022-09-12 15:20:00,71.08,71.25,71.05,71.2,154585.0,63.4609,63.6127,63.4341,63.5681,154585.0
2022-09-12 15:30:00,71.2,71.27,71.09,71.23,126752.0,63.5681,63.6306,63.4699,63.5949,126752.0
2022-09-12 15:40:00,71.23,71.25,71.07,71.14,171864.0,63.5949,63.6127,63.452,63.5145,171864.0
2022-09-12 15:50:00,71.13,71.24,71.06,71.2,424899.0,63.5056,63.6038,63.4431,63.5681,424899.0
2022-09-13 09:30:00,70.4,71.44,70.03,71.24,671496.0,62.8538,63.7823,62.5235,63.6038,671496.0
2022-09-13 09:40:00,71.24,71.33,70.7,70.71,349720.0,63.6038,63.6841,63.1217,63.1306,349720.0
2022-09-13 09:50:00,70.71,71.43,70.68,71.12,257267.0,63.1306,63.7734,63.1038,63.4966,257267.0
2022-09-13 10:00:00,71.11,71.11,70.78,70.97,239143.0,63.4877,63.4877,63.1931,63.3627,239143.0
2022-09-13 10:10:00,70.97,71.15,70.71,71.14,225276.0,63.3627,63.5234,63.1306,63.5145,225276.0
2022-09-13 10:20:00,71.14,71.15,70.78,71.01,188007.0,63.5145,63.5234,63.1931,63.3984,188007.0
2022-09-13 10:30:00,71.0,71.0,70.2,70.22,232358.0,63.3895,63.3895,62.6753,62.6931,232358.0
2022-09-13 10:40:00,70.19,70.22,69.58,69.66,280285.0,62.6663,62.6931,62.1217,62.1931,280285.0
2022-09-13 10:50:00,69.65,69.9,69.58,69.67,147991.0,62.1842,62.4074,62.1217,62.2021,147991.0
2022-09-13 11:00:00,69.66,69.88,69.53,69.61,205173.0,62.1931,62.3896,62.0771,62.1485,205173.0
2022-09-13 11:10:00,69.6,69.88,69.32,69.7,200424.0,62.1396,62.3896,61.8896,62.2289,200424.0
2022-09-13 11:20:00,69.67,70.03,69.65,69.79,131107.0,62.2021,62.5235,62.1842,62.3092,131107.0
2022-09-13 11:30:00,69.81,69.94,69.58,69.59,86833.0,62.3271,62.4431,62.1217,62.1306,86833.0
2022-09-13 11:40:00,69.59,69.59,69.37,69.41,104831.0,62.1306,62.1306,61.9342,61.9699,104831.0
2022-09-13 11:50:00,69.41,69.46,69.31,69.42,71684.0,61.9699,62.0146,61.8807,61.9789,71684.0
2022-09-13 12:00:00,69.41,69.64,69.37,69.47,97983.0,61.9699,62.1753,61.9342,62.0235,97983.0
2022-09-13 12:10:00,69.46,69.66,69.38,69.56,102132.0,62.0146,62.1931,61.9432,62.1039,102132.0
2022-09-13 12:20:00,69.55,69.56,69.3,69.36,84318.0,62.0949,62.1039,61.8717,61.9253,84318.0
2022-09-13 12:30:00,69.32,69.43,69.04,69.34,232452.0,61.8896,61.9878,61.6396,61.9074,232452.0
2022-09-13 12:40:00,69.29,69.59,69.27,69.57,245351.0,61.8628,62.1306,61.8449,62.1128,245351.0
2022-09-13 12:50:00,69.57,69.75,69.49,69.65,155299.0,62.1128,62.2735,62.0414,62.1842,155299.0
2022-09-13 13:00:00,69.64,69.87,69.53,69.57,133703.0,62.1753,62.3806,62.0771,62.1128,133703.0
2022-09-13 13:10:00,69.55,69.63,69.15,69.17,129263.0,62.0949,62.1664,61.7378,61.7557,129263.0
2022-09-13 13:20:00,69.17,69.68,68.95,69.65,296822.0,61.7557,62.211,61.5592,62.1842,296822.0
2022-09-13 13:30:00,69.65,70.14,69.62,70.14,269422.0,62.1842,62.6217,62.1574,62.6217,269422.0
2022-09-13 13:40:00,70.15,70.26,69.96,70.24,179525.0,62.6306,62.7288,62.461,62.711,179525.0
2022-09-13 13:50:00,70.25,70.26,69.99,70.12,169541.0,62.7199,62.7288,62.4878,62.6038,169541.0
2022-09-13 14:00:00,70.14,70.22,69.96,70.04,145247.0,62.6217,62.6931,62.461,62.5324,145247.0
2022-09-13 14:10:00,70.03,70.13,69.72,69.78,154997.0,62.5235,62.6128,62.2467,62.3003,154997.0
2022-09-13 14:20:00,69.77,69.78,69.39,69.55,155538.0,62.2914,62.3003,61.9521,62.0949,155538.0
2022-09-13 14:30:00,69.56,69.78,69.48,69.54,130184.0,62.1039,62.3003,62.0324,62.086,130184.0
2022-09-13 14:40:00,69.53,69.68,69.28,69.3,160283.0,62.0771,62.211,61.8539,61.8717,160283.0
2022-09-13 14:50:00,69.32,69.5,69.25,69.41,122637.0,61.8896,62.0503,61.8271,61.9699,122637.0
2022-09-13 15:00:00,69.4,69.56,69.23,69.26,158010.0,61.961,62.1039,61.8092,61.836,158010.0
2022-09-13 15:10:00,69.27,69.34,69.15,69.21,143977.0,61.8449,61.9074,61.7378,61.7914,143977.0
2022-09-13 15:20:00,69.22,69.45,69.13,69.37,127294.0,61.8003,62.0057,61.72,61.9342,127294.0
2022-09-13 15:30:00,69.37,69.38,69.07,69.19,186695.0,61.9342,61.9432,61.6664,61.7735,186695.0
2022-09-13 15:40:00,69.18,69.19,68.57,68.72,324776.0,61.7646,61.7735,61.22,61.3539,324776.0
2022-09-13 15:50:00,68.72,69.24,68.67,69.07,698186.0,61.3539,61.8182,61.3093,61.6664,698186.0
2022-09-14 09:30:00,70.41,71.23,70.34,71.2,627488.0,62.8628,63.5949,62.8003,63.5681,627488.0
2022-09-14 09:40:00,71.21,72.25,71.17,72.24,513272.0,63.577,64.5055,63.5413,64.4966,513272.0
2022-09-14 09:50:00,72.23,72.37,71.97,72.33,328367.0,64.4877,64.6127,64.2555,64.5769,328367.0
2022-09-14 10:00:00,72.35,72.59,72.26,72.37,314017.0,64.5948,64.8091,64.5144,64.6127,314017.0
2022-09-14 10:10:00,72.38,72.5,71.65,71.7,343017.0,64.6216,64.7287,63.9698,64.0145,343017.0
2022-09-14 10:20:00,71.72,71.89,71.44,71.56,245817.0,64.0323,64.1841,63.7823,63.8895,245817.0
2022-09-14 10:30:00,71.54,72.15,71.31,72.0,235560.0,63.8716,64.4162,63.6663,64.2823,235560.0
2022-09-14 10:40:00,72.05,72.53,71.82,72.45,255095.0,64.327,64.7555,64.1216,64.6841,255095.0
2022-09-14 10:50:00,72.45,72.99,72.43,72.83,294418.0,64.6841,65.1662,64.6662,65.0234,294418.0
2022-09-14 11:00:00,72.83,72.89,72.39,72.74,184569.0,65.0234,65.0769,64.6305,64.943,184569.0
2022-09-14 11:10:00,72.74,72.99,72.45,72.48,191120.0,64.943,65.1662,64.6841,64.7109,191120.0
2022-09-14 11:20:00,72.48,72.76,72.3,72.36,162559.0,64.7109,64.9609,64.5502,64.6037,162559.0
2022-09-14 11:30:00,72.35,72.85,72.22,72.8,129599.0,64.5948,65.0412,64.4787,64.9966,129599.0
2022-09-14 11:40:00,72.81,72.94,72.65,72.65,162182.0,65.0055,65.1216,64.8626,64.8626,162182.0
2022-09-14 11:50:00,72.67,72.97,72.63,72.93,350588.0,64.8805,65.1483,64.8448,65.1126,350588.0
2022-09-14 12:00:00,72.93,73.21,72.9,72.9,440692.0,65.1126,65.3626,65.0858,65.0858,440692.0
2022-09-14 12:10:00,72.92,73.1,72.74,73.06,152286.0,65.1037,65.2644,64.943,65.2287,152286.0
2022-09-14 12:20:00,73.07,73.11,72.72,72.81,153528.0,65.2376,65.2733,64.9251,65.0055,153528.0
2022-09-14 12:30:00,72.82,72.98,72.56,72.9,164881.0,65.0144,65.1573,64.7823,65.0858,164881.0
2022-09-14 12:40:00,72.89,73.15,72.87,73.09,190276.0,65.0769,65.309,65.0591,65.2555,190276.0
2022-09-14 12:50:00,73.09,73.29,72.96,73.08,161130.0,65.2555,65.434,65.1394,65.2466,161130.0
2022-09-14 13:00:00,73.09,73.15,72.89,72.9,123916.0,65.2555,65.309,65.0769,65.0858,123916.0
2022-09-14 13:10:00,72.89,73.04,72.8,72.98,132086.0,65.0769,65.2108,64.9966,65.1573,132086.0
2022-09-14 13:20:00,72.99,73.04,72.67,72.78,148617.0,65.1662,65.2108,64.8805,64.9787,148617.0
2022-09-14 13:30:00,72.78,72.83,72.61,72.66,112012.0,64.9787,65.0234,64.8269,64.8716,112012.0
2022-09-14 13:40:00,72.65,72.75,72.31,72.4,143803.0,64.8626,64.9519,64.5591,64.6394,143803.0
2022-09-14 13:50:00,72.39,72.55,72.23,72.25,146430.0,64.6305,64.7734,64.4877,64.5055,146430.0
2022-09-14 14:00:00,72.24,72.32,71.84,71.98,179997.0,64.4966,64.568,64.1395,64.2645,179997.0
2022-09-14 14:10:00,71.98,72.01,71.66,71.93,127140.0,64.2645,64.2912,63.9788,64.2198,127140.0
2022-09-14 14:20:00,71.92,71.92,71.64,71.7,138787.0,64.2109,64.2109,63.9609,64.0145,138787.0
2022-09-14 14:30:00,71.7,71.98,71.66,71.91,94581.0,64.0145,64.2645,63.9788,64.202,94581.0
2022-09-14 14:40:00,71.93,71.99,71.81,71.96,100647.0,64.2198,64.2734,64.1127,64.2466,100647.0
2022-09-14 14:50:00,71.96,72.1,71.76,71.81,111941.0,64.2466,64.3716,64.068,64.1127,111941.0
2022-09-14 15:00:00,71.81,72.09,71.71,72.09,112560.0,64.1127,64.3627,64.0234,64.3627,112560.0
2022-09-14 15:10:00,72.08,72.14,71.52,71.61,157396.0,64.3537,64.4073,63.8538,63.9341,157396.0
2022-09-14 15:20:00,71.61,71.72,71.35,71.48,202348.0,63.9341,64.0323,63.702,63.8181,202348.0
2022-09-14 15:30:00,71.47,71.73,71.22,71.67,171513.0,63.8091,64.0413,63.5859,63.9877,171513.0
2022-09-14 15:40:00,71.67,71.92,71.56,71.87,245316.0,63.9877,64.2109,63.8895,64.1663,245316.0
2022-09-14 15:50:00,71.86,72.23,71.85,72.17,586082.0,64.1573,64.4877,64.1484,64.4341,586082.0
2022-09-15 09:30:00,70.45,70.76,69.75,70.2,656167.0,62.8985,63.1752,62.2735,62.6753,656167.0
2022-09-15 09:40:00,70.16,70.39,69.58,70.3,439305.0,62.6395,62.8449,62.1217,62.7645,439305.0
2022-09-15 09:50:00,70.27,70.56,70.09,70.5,392801.0,62.7378,62.9967,62.5771,62.9431,392801.0
2022-09-15 10:00:00,70.52,70.74,70.3,70.51,301438.0,62.961,63.1574,62.7645,62.952,301438.0
2022-09-15 10:10:00,70.57,70.92,70.36,70.77,188322.0,63.0056,63.3181,62.8181,63.1842,188322.0
2022-09-15 10:20:00,70.77,70.77,70.17,70.2,242950.0,63.1842,63.1842,62.6485,62.6753,242950.0
2022-09-15 10:30:00,70.19,70.19,69.81,70.16,229181.0,62.6663,62.6663,62.3271,62.6395,229181.0
2022-09-15 10:40:00,70.16,70.28,69.96,69.96,328677.0,62.6395,62.7467,62.461,62.461,328677.0
2022-09-15 10:50:00,69.95,69.95,69.59,69.65,324133.0,62.4521,62.4521,62.1306,62.1842,324133.0
2022-09-15 11:00:00,69.63,70.19,69.53,70.15,240300.0,62.1664,62.6663,62.0771,62.6306,240300.0
2022-09-15 11:10:00,70.17,70.19,69.82,69.99,222725.0,62.6485,62.6663,62.336,62.4878,222725.0
2022-09-15 11:20:00,69.98,70.41,69.96,70.35,225440.0,62.4788,62.8628,62.461,62.8092,225440.0
2022-09-15 11:30:00,70.34,70.39,70.13,70.14,205819.0,62.8003,62.8449,62.6128,62.6217,205819.0
2022-09-15 11:40:00,70.14,70.37,70.07,70.09,150094.0,62.6217,62.827,62.5592,62.5771,150094.0
2022-09-15 11:50:00,70.07,70.11,69.8,69.82,105156.0,62.5592,62.5949,62.3181,62.336,105156.0
2022-09-15 12:00:00,69.81,69.81,69.47,69.53,238236.0,62.3271,62.3271,62.0235,62.0771,238236.0
2022-09-15 12:10:00,69.53,69.66,69.35,69.65,153936.0,62.0771,62.1931,61.9164,62.1842,153936.0
2022-09-15 12:20:00,69.65,69.65,69.26,69.37,187779.0,62.1842,62.1842,61.836,61.9342,187779.0
2022-09-15 12:30:00,69.38,69.77,69.37,69.76,145142.0,61.9432,62.2914,61.9342,62.2824,145142.0
2022-09-15 12:40:00,69.77,69.98,69.71,69.9,127212.0,62.2914,62.4788,62.2378,62.4074,127212.0
2022-09-15 12:50:00,69.91,70.11,69.76,70.1,118299.0,62.4163,62.5949,62.2824,62.586,118299.0
2022-09-15 13:00:00,70.11,70.45,70.09,70.42,113906.0,62.5949,62.8985,62.5771,62.8717,113906.0
2022-09-15 13:10:00,70.45,70.51,70.15,70.39,149883.0,62.8985,62.952,62.6306,62.8449,149883.0
2022-09-15 13:20:00,70.4,70.47,70.27,70.45,110069.0,62.8538,62.9163,62.7378,62.8985,110069.0
2022-09-15 13:30:00,70.44,70.44,70.22,70.29,67720.0,62.8895,62.8895,62.6931,62.7556,67720.0
2022-09-15 13:40:00,70.26,70.33,70.07,70.11,89488.0,62.7288,62.7913,62.5592,62.5949,89488.0
2022-09-15 13:50:00,70.1,70.17,69.97,70.11,85960.0,62.586,62.6485,62.4699,62.5949,85960.0
2022-09-15 14:00:00,70.12,70.12,69.92,69.98,90574.0,62.6038,62.6038,62.4253,62.4788,90574.0
2022-09-15 14:10:00,69.99,70.16,69.99,70.13,99006.0,62.4878,62.6395,62.4878,62.6128,99006.0
2022-09-15 14:20:00,70.14,70.15,69.83,69.93,171179.0,62.6217,62.6306,62.3449,62.4342,171179.0
2022-09-15 14:30:00,69.94,70.02,69.73,69.86,112394.0,62.4431,62.5146,62.2556,62.3717,112394.0
2022-09-15 14:40:00,69.86,69.96,69.66,69.88,161062.0,62.3717,62.461,62.1931,62.3896,161062.0
2022-09-15 14:50:00,69.89,69.91,69.61,69.68,148224.0,62.3985,62.4163,62.1485,62.211,148224.0
2022-09-15 15:00:00,69.68,69.76,69.49,69.52,195323.0,62.211,62.2824,62.0414,62.0681,195323.0
2022-09-15 15:10:00,69.53,69.7,69.46,69.56,135142.0,62.0771,62.2289,62.0146,62.1039,135142.0
2022-09-15 15:20:00,69.56,69.64,69.25,69.4,150822.0,62.1039,62.1753,61.8271,61.961,150822.0
2022-09-15 15:30:00,69.39,69.61,69.28,69.59,156078.0,61.9521,62.1485,61.8539,62.1306,156078.0
2022-09-15 15:40:00,69.58,69.64,69.43,69.5,214594.0,62.1217,62.1753,61.9878,62.0503,214594.0
2022-09-15 15:50:00,69.5,69.7,69.41,69.48,507178.0,62.0503,62.2289,61.9699,62.0324,507178.0
2022-09-16 09:30:00,68.75,68.97,67.31,67.49,1376059.0,61.3807,61.5771,60.095,60.2557,1376059.0
2022-09-16 09:40:00,67.49,67.55,66.48,66.5,543794.0,60.2557,60.3093,59.354,59.3719,543794.0
2022-09-16 09:50:00,66.51,66.97,66.5,66.77,365055.0,59.3808,59.7915,59.3719,59.6129,365055.0
2022-09-16 10:00:00,66.8,67.32,66.6,67.02,239542.0,59.6397,60.104,59.4611,59.8361,239542.0
2022-09-16 10:10:00,67.04,67.53,66.79,66.86,303776.0,59.854,60.2915,59.6308,59.6933,303776.0
2022-09-16 10:20:00,66.86,67.2,66.61,66.89,258651.0,59.6933,59.9968,59.4701,59.7201,258651.0
2022-09-16 10:30:00,66.89,67.26,66.88,67.11,224549.0,59.7201,60.0504,59.7111,59.9165,224549.0
2022-09-16 10:40:00,67.11,67.24,66.69,66.73,220385.0,59.9165,60.0325,59.5415,59.5772,220385.0
2022-09-16 10:50:00,66.75,66.8,66.48,66.7,247489.0,59.5951,59.6397,59.354,59.5504,247489.0
2022-09-16 11:00:00,66.69,66.95,66.65,66.73,282007.0,59.5415,59.7736,59.5058,59.5772,282007.0
2022-09-16 11:10:00,66.74,67.14,66.56,67.05,327305.0,59.5861,59.9433,59.4254,59.8629,327305.0
2022-09-16 11:20:00,67.02,67.05,66.69,66.92,135199.0,59.8361,59.8629,59.5415,59.7468,135199.0
2022-09-16 11:30:00,66.92,66.99,66.65,66.68,151579.0,59.7468,59.8093,59.5058,59.5326,151579.0
2022-09-16 11:40:00,66.68,66.81,66.53,66.55,110456.0,59.5326,59.6486,59.3986,59.4165,110456.0
2022-09-16 11:50:00,66.56,66.71,66.25,66.55,287837.0,59.4254,59.5594,59.1487,59.4165,287837.0
2022-09-16 12:00:00,66.56,66.56,66.09,66.27,296235.0,59.4254,59.4254,59.0058,59.1665,296235.0
2022-09-16 12:10:00,66.26,66.39,65.83,65.91,479085.0,59.1576,59.2737,58.7737,58.8451,479085.0
2022-09-16 12:20:00,65.9,65.94,65.42,65.63,692703.0,58.8362,58.8719,58.4076,58.5951,692703.0
2022-09-16 12:30:00,65.62,65.97,65.47,65.92,392672.0,58.5862,58.8987,58.4523,58.854,392672.0
2022-09-16 12:40:00,65.92,66.37,65.82,66.35,310298.0,58.854,59.2558,58.7648,59.2379,310298.0
2022-09-16 12:50:00,66.35,66.36,66.02,66.08,165206.0,59.2379,59.2469,58.9433,58.9969,165206.0
2022-09-16 13:00:00,66.08,66.27,65.98,66.24,216518.0,58.9969,59.1665,58.9076,59.1397,216518.0
2022-09-16 13:10:00,66.26,66.36,66.11,66.25,180463.0,59.1576,59.2469,59.0237,59.1487,180463.0
2022-09-16 13:20:00,66.24,66.28,65.93,66.05,178298.0,59.1397,59.1754,58.863,58.9701,178298.0
2022-09-16 13:30:00,66.05,66.42,65.99,66.25,378159.0,58.9701,59.3004,58.9165,59.1487,378159.0
2022-09-16 13:40:00,66.27,66.37,66.03,66.03,145894.0,59.1665,59.2558,58.9522,58.9522,145894.0
2022-09-16 13:50:00,66.03,66.11,65.94,66.08,146034.0,58.9522,59.0237,58.8719,58.9969,146034.0
2022-09-16 14:00:00,66.07,66.27,66.01,66.07,133524.0,58.988,59.1665,58.9344,58.988,133524.0
2022-09-16 14:10:00,66.07,66.16,66.03,66.11,144945.0,58.988,59.0683,58.9522,59.0237,144945.0
2022-09-16 14:20:00,66.11,66.53,66.06,66.42,223956.0,59.0237,59.3986,58.979,59.3004,223956.0
2022-09-16 14:30:00,66.41,66.62,66.27,66.52,216652.0,59.2915,59.479,59.1665,59.3897,216652.0
2022-09-16 14:40:00,66.52,66.71,66.4,66.66,295135.0,59.3897,59.5594,59.2826,59.5147,295135.0
2022-09-16 14:50:00,66.66,66.76,66.52,66.59,214587.0,59.5147,59.604,59.3897,59.4522,214587.0
2022-09-16 15:00:00,66.58,66.9,66.55,66.76,269704.0,59.4433,59.729,59.4165,59.604,269704.0
2022-09-16 15:10:00,66.75,66.76,66.46,66.52,188809.0,59.5951,59.604,59.3362,59.3897,188809.0
2022-09-16 15:20:00,66.51,66.75,66.37,66.44,280099.0,59.3808,59.5951,59.2558,59.3183,280099.0
2022-09-16 15:30:00,66.44,66.56,66.21,66.56,382170.0,59.3183,59.4254,59.1129,59.4254,382170.0
2022-09-16 15:40:00,66.56,66.65,66.4,66.56,463839.0,59.4254,59.5058,59.2826,59.4254,463839.0
2022-09-16 15:50:00,66.57,66.94,66.55,66.8,1482158.0,59.4344,59.7647,59.4165,59.6397,1482158.0
2022-09-19 09:30:00,64.32,65.03,64.22,64.73,817087.0,57.4255,58.0594,57.3363,57.7916,817087.0
2022-09-19 09:40:00,64.74,65.24,64.65,64.99,478696.0,57.8005,58.2469,57.7202,58.0237,478696.0
2022-09-19 09:50:00,65.07,65.65,65.07,65.45,270226.0,58.0951,58.613,58.0951,58.4344,270226.0
2022-09-19 10:00:00,65.47,65.62,65.16,65.54,218911.0,58.4523,58.5862,58.1755,58.5148,218911.0
2022-09-19 10:10:00,65.53,66.17,65.52,65.89,263506.0,58.5058,59.0772,58.4969,58.8272,263506.0
2022-09-19 10:20:00,65.9,66.16,65.83,66.06,158263.0,58.8362,59.0683,58.7737,58.979,158263.0
2022-09-19 10:30:00,66.06,66.2,65.72,65.89,257992.0,58.979,59.104,58.6755,58.8272,257992.0
2022-09-19 10:40:00,65.89,66.49,65.88,66.35,165840.0,58.8272,59.3629,58.8183,59.2379,165840.0
2022-09-19 10:50:00,66.34,66.4,65.99,66.33,97594.0,59.229,59.2826,58.9165,59.2201,97594.0
2022-09-19 11:00:00,66.35,66.64,66.35,66.44,220005.0,59.2379,59.4969,59.2379,59.3183,220005.0
2022-09-19 11:10:00,66.46,66.64,66.38,66.5,129107.0,59.3362,59.4969,59.2647,59.3719,129107.0
2022-09-19 11:20:00,66.52,66.62,66.13,66.22,128151.0,59.3897,59.479,59.0415,59.1219,128151.0
2022-09-19 11:30:00,66.25,66.33,65.96,66.09,125972.0,59.1487,59.2201,58.8897,59.0058,125972.0
2022-09-19 11:40:00,66.09,66.37,66.09,66.35,74516.0,59.0058,59.2558,59.0058,59.2379,74516.0
2022-09-19 11:50:00,66.34,66.44,66.13,66.15,95316.0,59.229,59.3183,59.0415,59.0594,95316.0
2022-09-19 12:00:00,66.13,66.75,66.12,66.67,162553.0,59.0415,59.5951,59.0326,59.5236,162553.0
2022-09-19 12:10:00,66.68,66.77,66.51,66.56,174583.0,59.5326,59.6129,59.3808,59.4254,174583.0
2022-09-19 12:20:00,66.56,66.61,66.39,66.5,110467.0,59.4254,59.4701,59.2737,59.3719,110467.0
2022-09-19 12:30:00,66.49,66.52,66.27,66.41,85383.0,59.3629,59.3897,59.1665,59.2915,85383.0
2022-09-19 12:40:00,66.4,66.4,66.18,66.22,89709.0,59.2826,59.2826,59.0862,59.1219,89709.0
2022-09-19 12:50:00,66.25,66.42,66.25,66.32,87869.0,59.1487,59.3004,59.1487,59.2112,87869.0
2022-09-19 13:00:00,66.31,66.46,66.21,66.46,75526.0,59.2022,59.3362,59.1129,59.3362,75526.0
2022-09-19 13:10:00,66.47,66.47,66.14,66.31,115299.0,59.3451,59.3451,59.0505,59.2022,115299.0
2022-09-19 13:20:00,66.3,66.34,66.05,66.11,89773.0,59.1933,59.229,58.9701,59.0237,89773.0
2022-09-19 13:30:00,66.12,66.18,65.87,66.0,137246.0,59.0326,59.0862,58.8094,58.9255,137246.0
2022-09-19 13:40:00,65.99,66.2,65.96,66.13,133756.0,58.9165,59.104,58.8897,59.0415,133756.0
2022-09-19 13:50:00,66.12,66.15,66.01,66.07,102006.0,59.0326,59.0594,58.9344,58.988,102006.0
2022-09-19 14:00:00,66.08,66.17,65.95,66.07,123736.0,58.9969,59.0772,58.8808,58.988,123736.0
2022-09-19 14:10:00,66.06,66.08,65.8,65.88,133268.0,58.979,58.9969,58.7469,58.8183,133268.0
2022-09-19 14:20:00,65.89,65.99,65.72,65.73,103034.0,58.8272,58.9165,58.6755,58.6844,103034.0
2022-09-19 14:30:00,65.73,65.79,65.61,65.77,138980.0,58.6844,58.738,58.5773,58.7201,138980.0
2022-09-19 14:40:00,65.78,65.8,65.65,65.66,133411.0,58.729,58.7469,58.613,58.6219,133411.0
2022-09-19 14:50:00,65.65,65.91,65.64,65.79,132827.0,58.613,58.8451,58.604,58.738,132827.0
2022-09-19 15:00:00,65.81,66.06,65.76,66.01,275199.0,58.7558,58.979,58.7112,58.9344,275199.0
2022-09-19 15:10:00,66.01,66.18,65.95,66.07,275376.0,58.9344,59.0862,58.8808,58.988,275376.0
2022-09-19 15:20:00,66.05,66.18,65.99,66.11,208366.0,58.9701,59.0862,58.9165,59.0237,208366.0
2022-09-19 15:30:00,66.13,66.22,66.06,66.13,295229.0,59.0415,59.1219,58.979,59.0415,295229.0
2022-09-19 15:40:00,66.14,66.22,65.87,65.87,225124.0,59.0505,59.1219,58.8094,58.8094,225124.0
2022-09-19 15:50:00,65.87,65.97,65.78,65.91,422041.0,58.8094,58.8987,58.729,58.8451,422041.0
2022-09-20 09:30:00,65.35,65.61,64.63,64.75,382124.0,58.3451,58.5773,57.7023,57.8094,382124.0
2022-09-20 09:40:00,64.77,64.97,64.57,64.63,224519.0,57.8273,58.0059,57.6487,57.7023,224519.0
2022-09-20 09:50:00,64.58,64.77,64.41,64.47,183527.0,57.6577,57.8273,57.5059,57.5595,183527.0
2022-09-20 10:00:00,64.47,64.47,64.05,64.23,193143.0,57.5595,57.5595,57.1845,57.3452,193143.0
2022-09-20 10:10:00,64.25,64.45,63.84,64.27,334364.0,57.363,57.5416,56.997,57.3809,334364.0
2022-09-20 10:20:00,64.25,64.42,63.99,64.39,98647.0,57.363,57.5148,57.1309,57.488,98647.0
2022-09-20 10:30:00,64.42,64.42,64.0,64.1,99478.0,57.5148,57.5148,57.1398,57.2291,99478.0
2022-09-20 10:40:00,64.09,64.55,63.97,64.51,138420.0,57.2202,57.6309,57.1131,57.5952,138420.0
2022-09-20 10:50:00,64.5,64.67,64.3,64.33,84977.0,57.5862,57.738,57.4077,57.4345,84977.0
2022-09-20 11:00:00,64.34,64.44,64.11,64.43,102775.0,57.4434,57.5327,57.238,57.5237,102775.0
2022-09-20 11:10:00,64.4,64.5,64.17,64.2,139009.0,57.497,57.5862,57.2916,57.3184,139009.0
2022-09-20 11:20:00,64.2,64.41,64.11,64.17,73625.0,57.3184,57.5059,57.238,57.2916,73625.0
2022-09-20 11:30:00,64.17,64.37,64.12,64.31,104116.0,57.2916,57.4702,57.247,57.4166,104116.0
2022-09-20 11:40:00,64.31,64.32,64.09,64.19,161051.0,57.4166,57.4255,57.2202,57.3095,161051.0
2022-09-20 11:50:00,64.21,64.25,64.02,64.06,116361.0,57.3273,57.363,57.1577,57.1934,116361.0
2022-09-20 12:00:00,64.07,64.45,64.06,64.41,110005.0,57.2023,57.5416,57.1934,57.5059,110005.0
2022-09-20 12:10:00,64.41,64.47,64.13,64.13,86380.0,57.5059,57.5595,57.2559,57.2559,86380.0
2022-09-20 12:20:00,64.13,64.26,63.99,64.12,101467.0,57.2559,57.372,57.1309,57.247,101467.0
2022-09-20 12:30:00,64.11,64.25,64.05,64.14,72355.0,57.238,57.363,57.1845,57.2648,72355.0
2022-09-20 12:40:00,64.14,64.3,64.05,64.24,113457.0,57.2648,57.4077,57.1845,57.3541,113457.0
2022-09-20 12:50:00,64.24,64.7,64.21,64.64,154651.0,57.3541,57.7648,57.3273,57.7112,154651.0
2022-09-20 13:00:00,64.64,64.73,64.36,64.38,130982.0,57.7112,57.7916,57.4612,57.4791,130982.0
2022-09-20 13:10:00,64.37,64.47,64.24,64.47,66302.0,57.4702,57.5595,57.3541,57.5595,66302.0
2022-09-20 13:20:00,64.48,64.65,64.4,64.61,68193.0,57.5684,57.7202,57.497,57.6845,68193.0
2022-09-20 13:30:00,64.59,64.63,64.36,64.57,54335.0,57.6666,57.7023,57.4612,57.6487,54335.0
2022-09-20 13:40:00,64.56,64.89,64.56,64.73,112778.0,57.6398,57.9344,57.6398,57.7916,112778.0
2022-09-20 13:50:00,64.74,64.9,64.68,64.79,106600.0,57.8005,57.9434,57.7469,57.8452,106600.0
2022-09-20 14:00:00,64.79,64.93,64.67,64.79,91018.0,57.8452,57.9702,57.738,57.8452,91018.0
2022-09-20 14:10:00,64.79,64.79,64.41,64.55,101965.0,57.8452,57.8452,57.5059,57.6309,101965.0
2022-09-20 14:20:00,64.55,64.73,64.4,64.66,64035.0,57.6309,57.7916,57.497,57.7291,64035.0
2022-09-20 14:30:00,64.65,64.75,64.4,64.45,81220.0,57.7202,57.8094,57.497,57.5416,81220.0
2022-09-20 14:40:00,64.45,64.76,64.35,64.61,105056.0,57.5416,57.8184,57.4523,57.6845,105056.0
2022-09-20 14:50:00,64.61,64.8,64.55,64.75,112852.0,57.6845,57.8541,57.6309,57.8094,112852.0
2022-09-20 15:00:00,64.74,64.89,64.67,64.73,126629.0,57.8005,57.9344,57.738,57.7916,126629.0
2022-09-20 15:10:00,64.74,64.87,64.69,64.77,69410.0,57.8005,57.9166,57.7559,57.8273,69410.0
2022-09-20 15:20:00,64.76,64.97,64.76,64.96,135493.0,57.8184,58.0059,57.8184,57.9969,135493.0
2022-09-20 15:30:00,64.96,65.45,64.87,65.43,229422.0,57.9969,58.4344,57.9166,58.4166,229422.0
2022-09-20 15:40:00,65.43,65.57,65.31,65.44,350845.0,58.4166,58.5415,58.3094,58.4255,350845.0
2022-09-20 15:50:00,65.44,65.5,65.1,65.14,558788.0,58.4255,58.4791,58.1219,58.1576,558788.0
2022-09-21 09:30:00,66.85,66.94,65.91,66.0,517892.0,59.6843,59.7647,58.8451,58.9255,517892.0
2022-09-21 09:40:00,65.98,66.13,65.82,65.84,180112.0,58.9076,59.0415,58.7648,58.7826,180112.0
2022-09-21 09:50:00,65.84,65.9,65.48,65.48,154962.0,58.7826,58.8362,58.4612,58.4612,154962.0
2022-09-21 10:00:00,65.48,65.55,65.22,65.47,195190.0,58.4612,58.5237,58.2291,58.4523,195190.0
2022-09-21 10:10:00,65.48,65.65,65.29,65.58,137086.0,58.4612,58.613,58.2916,58.5505,137086.0
2022-09-21 10:20:00,65.6,65.88,65.51,65.83,98197.0,58.5683,58.8183,58.488,58.7737,98197.0
2022-09-21 10:30:00,65.86,65.93,65.51,65.72,107324.0,58.8005,58.863,58.488,58.6755,107324.0
2022-09-21 10:40:00,65.71,65.86,65.47,65.69,138774.0,58.6665,58.8005,58.4523,58.6487,138774.0
2022-09-21 10:50:00,65.65,65.72,65.3,65.39,141745.0,58.613,58.6755,58.3005,58.3808,141745.0
2022-09-21 11:00:00,65.39,65.5,65.06,65.09,137514.0,58.3808,58.4791,58.0862,58.113,137514.0
2022-09-21 11:10:00,65.09,65.38,64.94,65.28,161063.0,58.113,58.3719,57.9791,58.2826,161063.0
2022-09-21 11:20:00,65.28,65.3,65.07,65.25,140111.0,58.2826,58.3005,58.0951,58.2559,140111.0
2022-09-21 11:30:00,65.24,65.59,65.18,65.55,119812.0,58.2469,58.5594,58.1934,58.5237,119812.0
2022-09-21 11:40:00,65.54,65.74,65.54,65.69,121430.0,58.5148,58.6933,58.5148,58.6487,121430.0
2022-09-21 11:50:00,65.68,65.86,65.61,65.85,79798.0,58.6398,58.8005,58.5773,58.7915,79798.0
2022-09-21 12:00:00,65.84,65.86,65.6,65.78,134492.0,58.7826,58.8005,58.5683,58.729,134492.0
2022-09-21 12:10:00,65.79,65.83,65.49,65.58,102635.0,58.738,58.7737,58.4701,58.5505,102635.0
2022-09-21 12:20:00,65.59,65.68,65.4,65.51,84859.0,58.5594,58.6398,58.3898,58.488,84859.0
2022-09-21 12:30:00,65.5,65.64,65.47,65.62,70707.0,58.4791,58.604,58.4523,58.5862,70707.0
2022-09-21 12:40:00,65.62,65.64,65.49,65.57,70747.0,58.5862,58.604,58.4701,58.5415,70747.0
2022-09-21 12:50:00,65.57,65.7,65.4,65.63,190978.0,58.5415,58.6576,58.3898,58.5951,190978.0
2022-09-21 13:00:00,65.64,65.82,65.6,65.81,262180.0,58.604,58.7648,58.5683,58.7558,262180.0
2022-09-21 13:10:00,65.81,65.83,65.67,65.71,103139.0,58.7558,58.7737,58.6308,58.6665,103139.0
2022-09-21 13:20:00,65.71,65.89,65.65,65.88,93988.0,58.6665,58.8272,58.613,58.8183,93988.0
2022-09-21 13:30:00,65.89,66.07,65.85,66.02,140041.0,58.8272,58.988,58.7915,58.9433,140041.0
2022-09-21 13:40:00,66.02,66.04,65.83,65.87,98709.0,58.9433,58.9612,58.7737,58.8094,98709.0
2022-09-21 13:50:00,65.86,65.95,65.81,65.91,87704.0,58.8005,58.8808,58.7558,58.8451,87704.0
2022-09-21 14:00:00,65.89,65.91,64.76,65.23,256838.0,58.8272,58.8451,57.8184,58.238,256838.0
2022-09-21 14:10:00,65.23,65.33,64.56,64.7,218093.0,58.238,58.3273,57.6398,57.7648,218093.0
2022-09-21 14:20:00,64.69,65.15,64.66,65.05,132654.0,57.7559,58.1666,57.7291,58.0773,132654.0
2022-09-21 14:30:00,65.08,65.93,64.84,65.53,205604.0,58.1041,58.863,57.8898,58.5058,205604.0
2022-09-21 14:40:00,65.5,66.6,65.41,65.83,223926.0,58.4791,59.4611,58.3987,58.7737,223926.0
2022-09-21 14:50:00,65.84,66.36,65.66,66.18,198668.0,58.7826,59.2469,58.6219,59.0862,198668.0
2022-09-21 15:00:00,66.23,66.28,65.8,65.8,156818.0,59.1308,59.1754,58.7469,58.7469,156818.0
2022-09-21 15:10:00,65.79,65.96,65.15,65.62,177034.0,58.738,58.8897,58.1666,58.5862,177034.0
2022-09-21 15:20:00,65.57,65.57,64.96,65.01,209087.0,58.5415,58.5415,57.9969,58.0416,209087.0
2022-09-21 15:30:00,65.0,65.24,64.76,64.83,230477.0,58.0326,58.2469,57.8184,57.8809,230477.0
2022-09-21 15:40:00,64.82,64.98,64.76,64.9,270163.0,57.8719,58.0148,57.8184,57.9434,270163.0
2022-09-21 15:50:00,64.9,64.93,64.44,64.47,584530.0,57.9434,57.9702,57.5327,57.5595,584530.0
2022-09-22 09:30:00,65.86,66.1,65.25,65.52,465172.0,58.8005,59.0147,58.2559,58.4969,465172.0
2022-09-22 09:40:00,65.56,65.88,64.7,64.71,411537.0,58.5326,58.8183,57.7648,57.7737,411537.0
2022-09-22 09:50:00,64.68,64.78,64.04,64.06,375851.0,57.7469,57.8362,57.1756,57.1934,375851.0
2022-09-22 10:00:00,64.06,64.12,63.56,63.76,335020.0,57.1934,57.247,56.747,56.9256,335020.0
2022-09-22 10:10:00,63.7,64.33,63.52,64.14,238188.0,56.872,57.4345,56.7113,57.2648,238188.0
2022-09-22 10:20:00,64.13,64.44,63.98,64.42,151038.0,57.2559,57.5327,57.122,57.5148,151038.0
2022-09-22 10:30:00,64.41,64.58,64.03,64.17,148641.0,57.5059,57.6577,57.1666,57.2916,148641.0
2022-09-22 10:40:00,64.15,64.27,63.93,64.22,110725.0,57.2738,57.3809,57.0773,57.3363,110725.0
2022-09-22 10:50:00,64.17,64.18,63.62,63.66,136335.0,57.2916,57.3005,56.8006,56.8363,136335.0
2022-09-22 11:00:00,63.65,63.94,63.53,63.92,129727.0,56.8274,57.0863,56.7202,57.0684,129727.0
2022-09-22 11:10:00,63.91,63.92,63.66,63.76,102245.0,57.0595,57.0684,56.8363,56.9256,102245.0
2022-09-22 11:20:00,63.76,64.12,63.63,64.0,113154.0,56.9256,57.247,56.8095,57.1398,113154.0
2022-09-22 11:30:00,64.0,64.25,63.99,64.15,93269.0,57.1398,57.363,57.1309,57.2738,93269.0
2022-09-22 11:40:00,64.16,64.18,63.9,64.15,102092.0,57.2827,57.3005,57.0506,57.2738,102092.0
2022-09-22 11:50:00,64.09,64.34,63.86,63.92,96105.0,57.2202,57.4434,57.0148,57.0684,96105.0
2022-09-22 12:00:00,63.9,64.1,63.83,64.09,181783.0,57.0506,57.2291,56.9881,57.2202,181783.0
2022-09-22 12:10:00,64.11,64.3,64.03,64.25,118714.0,57.238,57.4077,57.1666,57.363,118714.0
2022-09-22 12:20:00,64.25,64.39,64.12,64.14,108338.0,57.363,57.488,57.247,57.2648,108338.0
2022-09-22 12:30:00,64.13,64.17,63.98,64.05,92037.0,57.2559,57.2916,57.122,57.1845,92037.0
2022-09-22 12:40:00,64.04,64.32,64.02,64.11,71331.0,57.1756,57.4255,57.1577,57.238,71331.0
2022-09-22 12:50:00,64.11,64.28,64.09,64.17,91918.0,57.238,57.3898,57.2202,57.2916,91918.0
2022-09-22 13:00:00,64.16,64.22,63.98,64.0,79159.0,57.2827,57.3363,57.122,57.1398,79159.0
2022-09-22 13:10:00,64.0,64.08,63.81,64.07,81025.0,57.1398,57.2113,56.9702,57.2023,81025.0
2022-09-22 13:20:00,64.05,64.18,63.98,64.03,54378.0,57.1845,57.3005,57.122,57.1666,54378.0
2022-09-22 13:30:00,63.99,64.2,63.99,64.12,50565.0,57.1309,57.3184,57.1309,57.247,50565.0
2022-09-22 13:40:00,64.13,64.14,63.88,63.95,66755.0,57.2559,57.2648,57.0327,57.0952,66755.0
2022-09-22 13:50:00,63.95,63.99,63.85,63.87,93525.0,57.0952,57.1309,57.0059,57.0238,93525.0
2022-09-22 14:00:00,63.86,63.87,63.63,63.65,105346.0,57.0148,57.0238,56.8095,56.8274,105346.0
2022-09-22 14:10:00,63.66,63.74,63.61,63.69,102879.0,56.8363,56.9077,56.7916,56.8631,102879.0
2022-09-22 14:20:00,63.7,63.77,63.52,63.72,99125.0,56.872,56.9345,56.7113,56.8899,99125.0
2022-09-22 14:30:00,63.69,63.84,63.64,63.71,123375.0,56.8631,56.997,56.8184,56.8809,123375.0
2022-09-22 14:40:00,63.71,63.78,63.4,63.49,187956.0,56.8809,56.9434,56.6042,56.6845,187956.0
2022-09-22 14:50:00,63.49,63.81,63.46,63.79,128158.0,56.6845,56.9702,56.6577,56.9523,128158.0
2022-09-22 15:00:00,63.81,64.05,63.8,64.03,115925.0,56.9702,57.1845,56.9613,57.1666,115925.0
2022-09-22 15:10:00,64.04,64.17,63.95,63.97,96102.0,57.1756,57.2916,57.0952,57.1131,96102.0
2022-09-22 15:20:00,63.97,63.98,63.71,63.89,126451.0,57.1131,57.122,56.8809,57.0416,126451.0
2022-09-22 15:30:00,63.9,64.01,63.68,63.73,215359.0,57.0506,57.1488,56.8541,56.8988,215359.0
2022-09-22 15:40:00,63.73,63.74,63.53,63.73,307353.0,56.8988,56.9077,56.7202,56.8988,307353.0
2022-09-22 15:50:00,63.72,63.72,63.05,63.1,759177.0,56.8899,56.8899,56.2917,56.3363,759177.0
2022-09-23 09:30:00,60.24,60.25,59.02,59.02,1165119.0,53.7829,53.7918,52.6936,52.6936,1165119.0
2022-09-23 09:40:00,59.01,59.06,57.88,57.88,932308.0,52.6847,52.7294,51.6758,51.6758,932308.0
2022-09-23 09:50:00,57.88,58.07,57.47,58.0,965327.0,51.6758,51.8455,51.3098,51.783,965327.0
2022-09-23 10:00:00,58.0,58.8,57.92,58.75,465339.0,51.783,52.4972,51.7116,52.4526,465339.0
2022-09-23 10:10:00,58.75,58.86,58.12,58.26,360382.0,52.4526,52.5508,51.8901,52.0151,360382.0
2022-09-23 10:20:00,58.25,58.32,57.96,58.21,486011.0,52.0062,52.0687,51.7473,51.9705,486011.0
2022-09-23 10:30:00,58.21,58.24,57.74,57.78,323734.0,51.9705,51.9973,51.5508,51.5866,323734.0
2022-09-23 10:40:00,57.77,57.87,57.23,57.34,491647.0,51.5776,51.6669,51.0955,51.1937,491647.0
2022-09-23 10:50:00,57.35,57.53,57.2,57.22,350199.0,51.2027,51.3634,51.0687,51.0866,350199.0
2022-09-23 11:00:00,57.22,57.68,57.13,57.44,289767.0,51.0866,51.4973,51.0062,51.283,289767.0
2022-09-23 11:10:00,57.43,57.79,57.31,57.48,200644.0,51.2741,51.5955,51.1669,51.3187,200644.0
2022-09-23 11:20:00,57.5,57.86,57.32,57.86,299510.0,51.3366,51.658,51.1759,51.658,299510.0
2022-09-23 11:30:00,57.87,57.97,57.75,57.82,203847.0,51.6669,51.7562,51.5598,51.6223,203847.0
2022-09-23 11:40:00,57.8,57.83,57.44,57.58,226232.0,51.6044,51.6312,51.283,51.408,226232.0
2022-09-23 11:50:00,57.6,57.71,57.49,57.57,182646.0,51.4259,51.5241,51.3276,51.3991,182646.0
2022-09-23 12:00:00,57.57,57.61,57.28,57.28,253015.0,51.3991,51.4348,51.1402,51.1402,253015.0
2022-09-23 12:10:00,57.29,57.39,57.02,57.27,284301.0,51.1491,51.2384,50.908,51.1312,284301.0
2022-09-23 12:20:00,57.24,57.43,57.15,57.19,178830.0,51.1044,51.2741,51.0241,51.0598,178830.0
2022-09-23 12:30:00,57.2,57.25,57.11,57.2,191739.0,51.0687,51.1134,50.9884,51.0687,191739.0
2022-09-23 12:40:00,57.21,57.32,56.89,57.28,305345.0,51.0777,51.1759,50.792,51.1402,305345.0
2022-09-23 12:50:00,57.28,57.66,57.26,57.63,236435.0,51.1402,51.4794,51.1223,51.4526,236435.0
2022-09-23 13:00:00,57.63,57.75,57.47,57.61,170242.0,51.4526,51.5598,51.3098,51.4348,170242.0
2022-09-23 13:10:00,57.61,57.78,57.46,57.7,208785.0,51.4348,51.5866,51.3009,51.5151,208785.0
2022-09-23 13:20:00,57.69,57.75,57.45,57.47,158993.0,51.5062,51.5598,51.2919,51.3098,158993.0
2022-09-23 13:30:00,57.46,57.57,57.13,57.14,243928.0,51.3009,51.3991,51.0062,51.0152,243928.0
2022-09-23 13:40:00,57.14,57.36,57.12,57.26,98813.0,51.0152,51.2116,50.9973,51.1223,98813.0
2022-09-23 13:50:00,57.26,57.47,57.22,57.38,200317.0,51.1223,51.3098,51.0866,51.2294,200317.0
2022-09-23 14:00:00,57.4,57.5,57.18,57.18,248332.0,51.2473,51.3366,51.0509,51.0509,248332.0
2022-09-23 14:10:00,57.19,57.29,57.04,57.15,143336.0,51.0598,51.1491,50.9259,51.0241,143336.0
2022-09-23 14:20:00,57.15,57.45,57.15,57.3,185180.0,51.0241,51.2919,51.0241,51.158,185180.0
2022-09-23 14:30:00,57.3,57.34,57.16,57.19,159005.0,51.158,51.1937,51.033,51.0598,159005.0
2022-09-23 14:40:00,57.2,57.28,57.1,57.19,198416.0,51.0687,51.1402,50.9794,51.0598,198416.0
2022-09-23 14:50:00,57.2,57.2,56.8,56.88,258531.0,51.0687,51.0687,50.7116,50.783,258531.0
2022-09-23 15:00:00,56.88,57.49,56.81,57.36,317640.0,50.783,51.3276,50.7205,51.2116,317640.0
2022-09-23 15:10:00,57.36,57.54,57.14,57.47,277571.0,51.2116,51.3723,51.0152,51.3098,277571.0
2022-09-23 15:20:00,57.47,57.53,57.18,57.33,347073.0,51.3098,51.3634,51.0509,51.1848,347073.0
2022-09-23 15:30:00,57.35,57.42,57.13,57.22,452874.0,51.2027,51.2651,51.0062,51.0866,452874.0
2022-09-23 15:40:00,57.21,57.8,57.15,57.7,598099.0,51.0777,51.6044,51.0241,51.5151,598099.0
2022-09-23 15:50:00,57.7,57.73,57.32,57.7,703785.0,51.5151,51.5419,51.1759,51.5151,703785.0
2022-09-26 09:30:00,57.35,57.4,56.51,57.21,887653.0,51.2027,51.2473,50.4527,51.0777,887653.0
2022-09-26 09:40:00,57.23,57.42,56.5,57.01,422951.0,51.0955,51.2651,50.4438,50.8991,422951.0
2022-09-26 09:50:00,57.04,57.27,56.79,57.18,263443.0,50.9259,51.1312,50.7027,51.0509,263443.0
2022-09-26 10:00:00,57.2,57.75,56.85,57.54,289916.0,51.0687,51.5598,50.7562,51.3723,289916.0
2022-09-26 10:10:00,57.54,58.16,57.31,57.98,301273.0,51.3723,51.9258,51.1669,51.7651,301273.0
2022-09-26 10:20:00,57.99,58.11,57.79,57.84,261812.0,51.7741,51.8812,51.5955,51.6401,261812.0
2022-09-26 10:30:00,57.83,57.91,57.38,57.86,235048.0,51.6312,51.7026,51.2294,51.658,235048.0
2022-09-26 10:40:00,57.88,57.88,57.36,57.49,154368.0,51.6758,51.6758,51.2116,51.3276,154368.0
2022-09-26 10:50:00,57.48,57.6,57.24,57.45,141753.0,51.3187,51.4259,51.1044,51.2919,141753.0
2022-09-26 11:00:00,57.44,57.5,57.0,57.02,152929.0,51.283,51.3366,50.8902,50.908,152929.0
2022-09-26 11:10:00,57.01,57.07,56.87,56.92,189651.0,50.8991,50.9527,50.7741,50.8187,189651.0
2022-09-26 11:20:00,56.91,57.06,56.76,56.79,145659.0,50.8098,50.9437,50.6759,50.7027,145659.0
2022-09-26 11:30:00,56.8,56.93,56.65,56.8,177480.0,50.7116,50.8277,50.5777,50.7116,177480.0
2022-09-26 11:40:00,56.83,57.07,56.62,56.67,162833.0,50.7384,50.9527,50.5509,50.5955,162833.0
2022-09-26 11:50:00,56.67,56.8,56.6,56.64,162351.0,50.5955,50.7116,50.533,50.5688,162351.0
2022-09-26 12:00:00,56.61,56.68,56.48,56.63,154042.0,50.542,50.6045,50.4259,50.5598,154042.0
2022-09-26 12:10:00,56.62,56.77,56.54,56.6,154439.0,50.5509,50.6848,50.4795,50.533,154439.0
2022-09-26 12:20:00,56.59,56.66,56.27,56.3,171486.0,50.5241,50.5866,50.2384,50.2652,171486.0
2022-09-26 12:30:00,56.3,56.31,56.0,56.16,288480.0,50.2652,50.2741,49.9974,50.1402,288480.0
2022-09-26 12:40:00,56.15,56.28,56.04,56.19,140889.0,50.1313,50.2473,50.0331,50.167,140889.0
2022-09-26 12:50:00,56.2,56.51,56.15,56.42,144509.0,50.1759,50.4527,50.1313,50.3723,144509.0
2022-09-26 13:00:00,56.41,56.46,56.03,56.12,365049.0,50.3634,50.4081,50.0241,50.1045,365049.0
2022-09-26 13:10:00,56.12,56.12,55.71,55.74,314447.0,50.1045,50.1045,49.7384,49.7652,314447.0
2022-09-26 13:20:00,55.73,55.78,55.42,55.72,362445.0,49.7563,49.8009,49.4795,49.7474,362445.0
2022-09-26 13:30:00,55.71,55.89,55.62,55.84,252283.0,49.7384,49.8991,49.6581,49.8545,252283.0
2022-09-26 13:40:00,55.84,56.0,55.67,56.0,179762.0,49.8545,49.9974,49.7027,49.9974,179762.0
2022-09-26 13:50:00,55.99,56.12,55.79,55.8,137093.0,49.9884,50.1045,49.8099,49.8188,137093.0
2022-09-26 14:00:00,55.8,56.27,55.75,56.13,142516.0,49.8188,50.2384,49.7742,50.1134,142516.0
2022-09-26 14:10:00,56.14,56.16,55.84,55.86,111279.0,50.1224,50.1402,49.8545,49.8724,111279.0
2022-09-26 14:20:00,55.83,55.85,55.55,55.66,150992.0,49.8456,49.8634,49.5956,49.6938,150992.0
2022-09-26 14:30:00,55.65,55.85,55.64,55.72,193513.0,49.6849,49.8634,49.6759,49.7474,193513.0
2022-09-26 14:40:00,55.72,55.93,55.6,55.84,201005.0,49.7474,49.9349,49.6402,49.8545,201005.0
2022-09-26 14:50:00,55.85,55.85,55.57,55.59,156150.0,49.8634,49.8634,49.6135,49.6313,156150.0
2022-09-26 15:00:00,55.59,55.82,55.57,55.81,212508.0,49.6313,49.8367,49.6135,49.8277,212508.0
2022-09-26 15:10:00,55.81,55.81,55.5,55.66,304052.0,49.8277,49.8277,49.551,49.6938,304052.0
2022-09-26 15:20:00,55.66,55.66,55.38,55.51,278445.0,49.6938,49.6938,49.4438,49.5599,278445.0
2022-09-26 15:30:00,55.53,55.53,55.24,55.41,288776.0,49.5777,49.5777,49.3188,49.4706,288776.0
2022-09-26 15:40:00,55.41,55.48,55.16,55.41,557997.0,49.4706,49.5331,49.2474,49.4706,557997.0
2022-09-26 15:50:00,55.4,55.48,55.16,55.2,640134.0,49.4617,49.5331,49.2474,49.2831,640134.0
2022-09-27 09:30:00,56.37,56.5,55.37,55.98,725962.0,50.3277,50.4438,49.4349,49.9795,725962.0
2022-09-27 09:40:00,55.98,56.27,55.35,55.45,358513.0,49.9795,50.2384,49.417,49.5063,358513.0
2022-09-27 09:50:00,55.45,56.38,55.39,56.14,335263.0,49.5063,50.3366,49.4527,50.1224,335263.0
2022-09-27 10:00:00,56.16,56.19,55.65,55.72,265139.0,50.1402,50.167,49.6849,49.7474,265139.0
2022-09-27 10:10:00,55.7,56.65,55.6,56.53,313469.0,49.7295,50.5777,49.6402,50.4705,313469.0
2022-09-27 10:20:00,56.54,57.13,56.52,56.64,298329.0,50.4795,51.0062,50.4616,50.5688,298329.0
2022-09-27 10:30:00,56.68,57.07,56.61,56.73,211915.0,50.6045,50.9527,50.542,50.6491,211915.0
2022-09-27 10:40:00,56.72,56.86,56.59,56.78,222893.0,50.6402,50.7652,50.5241,50.6938,222893.0
2022-09-27 10:50:00,56.81,57.21,56.69,57.17,257727.0,50.7205,51.0777,50.6134,51.0419,257727.0
2022-09-27 11:00:00,57.21,57.23,56.71,56.8,341927.0,51.0777,51.0955,50.6313,50.7116,341927.0
2022-09-27 11:10:00,56.8,56.93,56.52,56.59,302654.0,50.7116,50.8277,50.4616,50.5241,302654.0
2022-09-27 11:20:00,56.61,56.77,56.13,56.19,195122.0,50.542,50.6848,50.1134,50.167,195122.0
2022-09-27 11:30:00,56.18,56.42,56.08,56.24,98902.0,50.1581,50.3723,50.0688,50.2116,98902.0
2022-09-27 11:40:00,56.22,56.45,56.08,56.29,118855.0,50.1938,50.3991,50.0688,50.2563,118855.0
2022-09-27 11:50:00,56.28,56.3,55.92,55.92,128286.0,50.2473,50.2652,49.9259,49.9259,128286.0
2022-09-27 12:00:00,55.93,56.02,55.76,55.77,119724.0,49.9349,50.0152,49.7831,49.792,119724.0
2022-09-27 12:10:00,55.76,55.8,55.33,55.38,216348.0,49.7831,49.8188,49.3992,49.4438,216348.0
2022-09-27 12:20:00,55.36,55.84,55.34,55.75,121952.0,49.426,49.8545,49.4081,49.7742,121952.0
2022-09-27 12:30:00,55.76,55.89,55.65,55.65,74963.0,49.7831,49.8991,49.6849,49.6849,74963.0
2022-09-27 12:40:00,55.61,55.87,55.58,55.86,91828.0,49.6492,49.8813,49.6224,49.8724,91828.0
2022-09-27 12:50:00,55.85,55.95,55.61,55.83,181520.0,49.8634,49.9527,49.6492,49.8456,181520.0
2022-09-27 13:00:00,55.82,55.93,55.61,55.8,144775.0,49.8367,49.9349,49.6492,49.8188,144775.0
2022-09-27 13:10:00,55.81,55.87,55.71,55.84,77591.0,49.8277,49.8813,49.7384,49.8545,77591.0
2022-09-27 13:20:00,55.83,55.89,55.58,55.73,109801.0,49.8456,49.8991,49.6224,49.7563,109801.0
2022-09-27 13:30:00,55.73,55.86,55.63,55.73,92035.0,49.7563,49.8724,49.667,49.7563,92035.0
2022-09-27 13:40:00,55.72,55.74,55.54,55.6,198506.0,49.7474,49.7652,49.5867,49.6402,198506.0
2022-09-27 13:50:00,55.6,55.96,55.59,55.95,91613.0,49.6402,49.9616,49.6313,49.9527,91613.0
2022-09-27 14:00:00,55.96,56.15,55.94,56.09,100017.0,49.9616,50.1313,49.9438,50.0777,100017.0
2022-09-27 14:10:00,56.12,56.15,55.88,56.0,101485.0,50.1045,50.1313,49.8902,49.9974,101485.0
2022-09-27 14:20:00,55.99,56.09,55.92,55.95,83893.0,49.9884,50.0777,49.9259,49.9527,83893.0
2022-09-27 14:30:00,55.95,56.32,55.93,56.32,112522.0,49.9527,50.2831,49.9349,50.2831,112522.0
2022-09-27 14:40:00,56.33,56.59,56.3,56.53,166055.0,50.292,50.5241,50.2652,50.4705,166055.0
2022-09-27 14:50:00,56.53,56.55,56.35,56.54,138479.0,50.4705,50.4884,50.3098,50.4795,138479.0
2022-09-27 15:00:00,56.55,56.58,56.34,56.54,109649.0,50.4884,50.5152,50.3009,50.4795,109649.0
2022-09-27 15:10:00,56.53,56.55,56.18,56.34,177585.0,50.4705,50.4884,50.1581,50.3009,177585.0
2022-09-27 15:20:00,56.34,56.46,56.29,56.41,160651.0,50.3009,50.4081,50.2563,50.3634,160651.0
2022-09-27 15:30:00,56.4,56.48,56.15,56.21,182742.0,50.3545,50.4259,50.1313,50.1848,182742.0
2022-09-27 15:40:00,56.2,56.32,56.11,56.23,215751.0,50.1759,50.2831,50.0956,50.2027,215751.0
2022-09-27 15:50:00,56.23,56.38,56.1,56.17,561902.0,50.2027,50.3366,50.0866,50.1491,561902.0
2022-09-28 09:30:00,56.75,56.93,56.28,56.67,355646.0,50.667,50.8277,50.2473,50.5955,355646.0
2022-09-28 09:40:00,56.66,57.38,56.52,57.03,321049.0,50.5866,51.2294,50.4616,50.917,321049.0
2022-09-28 09:50:00,57.03,57.34,56.98,57.09,189487.0,50.917,51.1937,50.8723,50.9705,189487.0
2022-09-28 10:00:00,57.07,57.28,56.72,56.81,193163.0,50.9527,51.1402,50.6402,50.7205,193163.0
2022-09-28 10:10:00,56.82,57.25,56.8,57.16,197592.0,50.7295,51.1134,50.7116,51.033,197592.0
2022-09-28 10:20:00,57.16,57.5,57.16,57.44,244434.0,51.033,51.3366,51.033,51.283,244434.0
2022-09-28 10:30:00,57.44,58.12,57.38,57.75,391793.0,51.283,51.8901,51.2294,51.5598,391793.0
2022-09-28 10:40:00,57.75,58.17,57.71,57.99,225384.0,51.5598,51.9348,51.5241,51.7741,225384.0
2022-09-28 10:50:00,57.98,58.11,57.83,57.87,151018.0,51.7651,51.8812,51.6312,51.6669,151018.0
2022-09-28 11:00:00,57.83,58.22,57.79,58.01,195556.0,51.6312,51.9794,51.5955,51.7919,195556.0
2022-09-28 11:10:00,58.01,58.2,57.93,58.02,210567.0,51.7919,51.9615,51.7205,51.8008,210567.0
2022-09-28 11:20:00,58.02,58.3,57.97,58.21,239058.0,51.8008,52.0508,51.7562,51.9705,239058.0
2022-09-28 11:30:00,58.22,58.26,57.97,58.06,189673.0,51.9794,52.0151,51.7562,51.8365,189673.0
2022-09-28 11:40:00,58.05,58.36,58.03,58.29,125431.0,51.8276,52.1044,51.8098,52.0419,125431.0
2022-09-28 11:50:00,58.31,58.39,58.13,58.14,142001.0,52.0597,52.1312,51.899,51.908,142001.0
2022-09-28 12:00:00,58.15,58.39,58.02,58.3,199741.0,51.9169,52.1312,51.8008,52.0508,199741.0
2022-09-28 12:10:00,58.32,58.57,58.32,58.52,217164.0,52.0687,52.2919,52.0687,52.2472,217164.0
2022-09-28 12:20:00,58.53,58.65,58.32,58.35,188778.0,52.2562,52.3633,52.0687,52.0955,188778.0
2022-09-28 12:30:00,58.35,58.39,58.2,58.26,163408.0,52.0955,52.1312,51.9615,52.0151,163408.0
2022-09-28 12:40:00,58.27,58.52,58.27,58.49,164461.0,52.024,52.2472,52.024,52.2205,164461.0
2022-09-28 12:50:00,58.49,58.51,58.24,58.35,112392.0,52.2205,52.2383,51.9973,52.0955,112392.0
2022-09-28 13:00:00,58.37,58.74,58.37,58.69,164367.0,52.1133,52.4437,52.1133,52.399,164367.0
2022-09-28 13:10:00,58.7,58.86,58.54,58.68,153436.0,52.4079,52.5508,52.2651,52.3901,153436.0
2022-09-28 13:20:00,58.66,58.66,58.46,58.63,138678.0,52.3722,52.3722,52.1937,52.3454,138678.0
2022-09-28 13:30:00,58.64,58.84,58.63,58.69,153277.0,52.3544,52.5329,52.3454,52.399,153277.0
2022-09-28 13:40:00,58.71,58.82,58.67,58.7,130320.0,52.4169,52.5151,52.3812,52.4079,130320.0
2022-09-28 13:50:00,58.7,58.85,58.63,58.83,139332.0,52.4079,52.5419,52.3454,52.524,139332.0
2022-09-28 14:00:00,58.84,59.08,58.83,59.08,98426.0,52.5329,52.7472,52.524,52.7472,98426.0
2022-09-28 14:10:00,59.06,59.08,58.89,58.9,126731.0,52.7294,52.7472,52.5776,52.5865,126731.0
2022-09-28 14:20:00,58.91,59.04,58.89,58.99,99273.0,52.5954,52.7115,52.5776,52.6669,99273.0
2022-09-28 14:30:00,58.98,59.32,58.97,59.24,165289.0,52.6579,52.9615,52.649,52.8901,165289.0
2022-09-28 14:40:00,59.24,59.25,59.09,59.17,126261.0,52.8901,52.899,52.7561,52.8276,126261.0
2022-09-28 14:50:00,59.17,59.32,59.16,59.26,128759.0,52.8276,52.9615,52.8186,52.9079,128759.0
2022-09-28 15:00:00,59.26,59.6,59.22,59.53,210121.0,52.9079,53.2115,52.8722,53.149,210121.0
2022-09-28 15:10:00,59.52,59.56,59.41,59.42,208221.0,53.14,53.1758,53.0418,53.0508,208221.0
2022-09-28 15:20:00,59.44,59.85,59.44,59.8,233894.0,53.0686,53.4347,53.0686,53.39,233894.0
2022-09-28 15:30:00,59.81,60.0,59.81,59.91,234764.0,53.399,53.5686,53.399,53.4882,234764.0
2022-09-28 15:40:00,59.91,60.15,59.85,60.04,339910.0,53.4882,53.7025,53.4347,53.6043,339910.0
2022-09-28 15:50:00,60.03,60.19,59.92,60.03,1003874.0,53.5954,53.7382,53.4972,53.5954,1003874.0
2022-09-29 09:30:00,59.15,59.5,58.52,58.8,521090.0,52.8097,53.1222,52.2472,52.4972,521090.0
2022-09-29 09:40:00,58.79,59.15,58.56,58.61,224992.0,52.4883,52.8097,52.283,52.3276,224992.0
2022-09-29 09:50:00,58.59,59.39,58.52,59.08,286213.0,52.3097,53.024,52.2472,52.7472,286213.0
2022-09-29 10:00:00,59.07,59.12,58.56,58.6,225343.0,52.7383,52.7829,52.283,52.3187,225343.0
2022-09-29 10:10:00,58.58,58.75,58.22,58.34,311571.0,52.3008,52.4526,51.9794,52.0865,311571.0
2022-09-29 10:20:00,58.34,58.7,58.24,58.52,143657.0,52.0865,52.4079,51.9973,52.2472,143657.0
2022-09-29 10:30:00,58.57,58.76,58.36,58.72,142192.0,52.2919,52.4615,52.1044,52.4258,142192.0
2022-09-29 10:40:00,58.71,59.46,58.7,59.15,248024.0,52.4169,53.0865,52.4079,52.8097,248024.0
2022-09-29 10:50:00,59.14,59.81,59.14,59.58,206602.0,52.8008,53.399,52.8008,53.1936,206602.0
2022-09-29 11:00:00,59.57,59.91,59.44,59.89,195980.0,53.1847,53.4882,53.0686,53.4704,195980.0
2022-09-29 11:10:00,59.88,60.05,59.63,59.73,273342.0,53.4615,53.6132,53.2383,53.3275,273342.0
2022-09-29 11:20:00,59.74,59.89,59.46,59.6,222152.0,53.3365,53.4704,53.0865,53.2115,222152.0
2022-09-29 11:30:00,59.6,59.76,59.49,59.76,114615.0,53.2115,53.3543,53.1133,53.3543,114615.0
2022-09-29 11:40:00,59.75,60.17,59.68,60.17,176303.0,53.3454,53.7204,53.2829,53.7204,176303.0
2022-09-29 11:50:00,60.15,60.67,60.04,60.39,312413.0,53.7025,54.1668,53.6043,53.9168,312413.0
2022-09-29 12:00:00,60.38,60.73,60.38,60.66,269936.0,53.9079,54.2203,53.9079,54.1579,269936.0
2022-09-29 12:10:00,60.66,60.85,60.4,60.45,260583.0,54.1579,54.3275,53.9257,53.9704,260583.0
2022-09-29 12:20:00,60.45,60.93,60.44,60.91,308239.0,53.9704,54.3989,53.9614,54.3811,308239.0
2022-09-29 12:30:00,60.92,61.45,60.92,61.38,419572.0,54.39,54.8632,54.39,54.8007,419572.0
2022-09-29 12:40:00,61.38,61.39,61.04,61.05,245852.0,54.8007,54.8096,54.4971,54.506,245852.0
2022-09-29 12:50:00,61.05,61.16,60.89,61.07,185846.0,54.506,54.6043,54.3632,54.5239,185846.0
2022-09-29 13:00:00,61.05,61.08,60.85,60.87,160207.0,54.506,54.5328,54.3275,54.3453,160207.0
2022-09-29 13:10:00,60.86,60.91,60.72,60.72,145150.0,54.3364,54.3811,54.2114,54.2114,145150.0
2022-09-29 13:20:00,60.72,60.82,60.61,60.71,132224.0,54.2114,54.3007,54.1132,54.2025,132224.0
2022-09-29 13:30:00,60.69,60.81,60.58,60.77,93417.0,54.1846,54.2918,54.0864,54.2561,93417.0
2022-09-29 13:40:00,60.76,60.77,60.44,60.44,102521.0,54.2471,54.2561,53.9614,53.9614,102521.0
2022-09-29 13:50:00,60.43,60.64,60.4,60.5,169573.0,53.9525,54.14,53.9257,54.015,169573.0
2022-09-29 14:00:00,60.49,60.51,60.28,60.39,147394.0,54.0061,54.0239,53.8186,53.9168,147394.0
2022-09-29 14:10:00,60.4,60.54,60.19,60.21,151126.0,53.9257,54.0507,53.7382,53.7561,151126.0
2022-09-29 14:20:00,60.21,60.22,59.86,60.12,465007.0,53.7561,53.765,53.4436,53.6757,465007.0
2022-09-29 14:30:00,60.12,60.38,60.09,60.27,180618.0,53.6757,53.9079,53.649,53.8097,180618.0
2022-09-29 14:40:00,60.29,60.37,60.19,60.26,121687.0,53.8275,53.8989,53.7382,53.8007,121687.0
2022-09-29 14:50:00,60.25,60.26,60.05,60.08,162569.0,53.7918,53.8007,53.6132,53.64,162569.0
2022-09-29 15:00:00,60.07,60.45,60.07,60.27,153230.0,53.6311,53.9704,53.6311,53.8097,153230.0
2022-09-29 15:10:00,60.28,60.74,60.24,60.72,310755.0,53.8186,54.2293,53.7829,54.2114,310755.0
2022-09-29 15:20:00,60.72,60.73,60.49,60.58,183773.0,54.2114,54.2203,54.0061,54.0864,183773.0
2022-09-29 15:30:00,60.57,60.99,60.54,60.89,310756.0,54.0775,54.4525,54.0507,54.3632,310756.0
2022-09-29 15:40:00,60.9,61.12,60.9,60.93,347901.0,54.3721,54.5685,54.3721,54.3989,347901.0
2022-09-29 15:50:00,60.94,61.11,60.9,60.98,570766.0,54.4078,54.5596,54.3721,54.4436,570766.0
2022-09-30 09:30:00,60.96,60.96,59.58,59.75,654306.0,54.4257,54.4257,53.1936,53.3454,654306.0
2022-09-30 09:40:00,59.73,60.23,59.41,60.13,283185.0,53.3275,53.7739,53.0418,53.6847,283185.0
2022-09-30 09:50:00,60.15,60.81,60.01,60.61,242509.0,53.7025,54.2918,53.5775,54.1132,242509.0
2022-09-30 10:00:00,60.63,60.93,60.5,60.63,213066.0,54.1311,54.3989,54.015,54.1311,213066.0
2022-09-30 10:10:00,60.63,60.7,60.21,60.53,166935.0,54.1311,54.1936,53.7561,54.0418,166935.0
2022-09-30 10:20:00,60.51,60.63,60.27,60.56,137193.0,54.0239,54.1311,53.8097,54.0686,137193.0
2022-09-30 10:30:00,60.57,60.83,60.37,60.67,161520.0,54.0775,54.3096,53.8989,54.1668,161520.0
2022-09-30 10:40:00,60.67,60.81,60.47,60.75,158157.0,54.1668,54.2918,53.9882,54.2382,158157.0
2022-09-30 10:50:00,60.74,61.06,60.59,60.98,119219.0,54.2293,54.515,54.0954,54.4436,119219.0
2022-09-30 11:00:00,61.0,61.38,60.95,61.32,247202.0,54.4614,54.8007,54.4168,54.7471,247202.0
2022-09-30 11:10:00,61.33,61.56,61.23,61.31,152079.0,54.756,54.9614,54.6668,54.7382,152079.0
2022-09-30 11:20:00,61.3,61.45,61.17,61.34,104757.0,54.7293,54.8632,54.6132,54.765,104757.0
2022-09-30 11:30:00,61.33,61.6,61.31,61.6,102172.0,54.756,54.9971,54.7382,54.9971,102172.0
2022-09-30 11:40:00,61.62,61.65,61.46,61.62,143114.0,55.015,55.0417,54.8721,55.015,143114.0
2022-09-30 11:50:00,61.61,61.63,61.29,61.32,144242.0,55.006,55.0239,54.7203,54.7471,144242.0
2022-09-30 12:00:00,61.31,61.46,61.14,61.19,141899.0,54.7382,54.8721,54.5864,54.631,141899.0
2022-09-30 12:10:00,61.17,61.29,61.11,61.12,95425.0,54.6132,54.7203,54.5596,54.5685,95425.0
2022-09-30 12:20:00,61.1,61.11,60.89,61.01,93960.0,54.5507,54.5596,54.3632,54.4703,93960.0
2022-09-30 12:30:00,61.01,61.1,60.85,61.1,94716.0,54.4703,54.5507,54.3275,54.5507,94716.0
2022-09-30 12:40:00,61.1,61.26,61.03,61.25,165040.0,54.5507,54.6935,54.4882,54.6846,165040.0
2022-09-30 12:50:00,61.25,61.35,61.17,61.23,94864.0,54.6846,54.7739,54.6132,54.6668,94864.0
2022-09-30 13:00:00,61.23,61.42,61.18,61.4,91159.0,54.6668,54.8364,54.6221,54.8185,91159.0
2022-09-30 13:10:00,61.39,61.54,61.24,61.27,107153.0,54.8096,54.9435,54.6757,54.7025,107153.0
2022-09-30 13:20:00,61.27,61.34,61.18,61.24,97765.0,54.7025,54.765,54.6221,54.6757,97765.0
2022-09-30 13:30:00,61.24,61.29,60.93,60.98,99820.0,54.6757,54.7203,54.3989,54.4436,99820.0
2022-09-30 13:40:00,60.98,61.02,60.74,60.78,99922.0,54.4436,54.4793,54.2293,54.265,99922.0
2022-09-30 13:50:00,60.77,60.92,60.73,60.88,85751.0,54.2561,54.39,54.2203,54.3543,85751.0
2022-09-30 14:00:00,60.86,60.88,60.54,60.55,99422.0,54.3364,54.3543,54.0507,54.0596,99422.0
2022-09-30 14:10:00,60.55,60.61,60.42,60.49,111370.0,54.0596,54.1132,53.9436,54.0061,111370.0
2022-09-30 14:20:00,60.5,60.53,60.29,60.35,98905.0,54.015,54.0418,53.8275,53.8811,98905.0
2022-09-30 14:30:00,60.35,60.49,60.22,60.28,105379.0,53.8811,54.0061,53.765,53.8186,105379.0
2022-09-30 14:40:00,60.26,60.26,59.83,60.07,235377.0,53.8007,53.8007,53.4168,53.6311,235377.0
2022-09-30 14:50:00,60.09,60.19,59.98,60.16,114675.0,53.649,53.7382,53.5507,53.7114,114675.0
2022-09-30 15:00:00,60.16,60.54,60.12,60.3,84819.0,53.7114,54.0507,53.6757,53.8364,84819.0
2022-09-30 15:10:00,60.31,60.38,60.08,60.25,105241.0,53.8454,53.9079,53.64,53.7918,105241.0
2022-09-30 15:20:00,60.23,60.47,60.15,60.46,123339.0,53.7739,53.9882,53.7025,53.9793,123339.0
2022-09-30 15:30:00,60.47,60.57,60.2,60.27,156796.0,53.9882,54.0775,53.7472,53.8097,156796.0
2022-09-30 15:40:00,60.26,60.49,60.25,60.43,199915.0,53.8007,54.0061,53.7918,53.9525,199915.0
2022-09-30 15:50:00,60.44,60.52,60.11,60.21,590781.0,53.9614,54.0329,53.6668,53.7561,590781.0
2022-10-03 09:30:00,63.3,64.57,62.92,63.55,1031871.0,56.5149,57.6487,56.1756,56.7381,1031871.0
2022-10-03 09:40:00,63.54,64.42,63.36,64.31,463599.0,56.7291,57.5148,56.5684,57.4166,463599.0
2022-10-03 09:50:00,64.33,64.39,63.83,64.3,392138.0,57.4345,57.488,56.9881,57.4077,392138.0
2022-10-03 10:00:00,64.34,64.74,63.88,63.88,470917.0,57.4434,57.8005,57.0327,57.0327,470917.0
2022-10-03 10:10:00,63.92,64.29,63.78,63.98,219970.0,57.0684,57.3988,56.9434,57.122,219970.0
2022-10-03 10:20:00,63.96,64.48,63.96,64.23,219477.0,57.1041,57.5684,57.1041,57.3452,219477.0
2022-10-03 10:30:00,64.24,64.4,64.07,64.27,265644.0,57.3541,57.497,57.2023,57.3809,265644.0
2022-10-03 10:40:00,64.28,64.74,64.14,64.72,329949.0,57.3898,57.8005,57.2648,57.7827,329949.0
2022-10-03 10:50:00,64.72,64.98,64.61,64.8,365059.0,57.7827,58.0148,57.6845,57.8541,365059.0
2022-10-03 11:00:00,64.8,64.86,64.57,64.85,205168.0,57.8541,57.9077,57.6487,57.8987,205168.0
2022-10-03 11:10:00,64.86,65.05,64.78,64.96,202071.0,57.9077,58.0773,57.8362,57.9969,202071.0
2022-10-03 11:20:00,64.98,65.06,64.75,64.76,191128.0,58.0148,58.0862,57.8094,57.8184,191128.0
2022-10-03 11:30:00,64.75,65.02,64.74,64.89,147723.0,57.8094,58.0505,57.8005,57.9344,147723.0
2022-10-03 11:40:00,64.9,65.06,64.82,64.95,174216.0,57.9434,58.0862,57.8719,57.988,174216.0
2022-10-03 11:50:00,64.96,65.03,64.83,64.91,145177.0,57.9969,58.0594,57.8809,57.9523,145177.0
2022-10-03 12:00:00,64.91,65.07,64.67,64.9,191817.0,57.9523,58.0951,57.738,57.9434,191817.0
2022-10-03 12:10:00,64.92,64.92,64.58,64.72,114104.0,57.9612,57.9612,57.6577,57.7827,114104.0
2022-10-03 12:20:00,64.73,64.74,64.35,64.54,190357.0,57.7916,57.8005,57.4523,57.622,190357.0
2022-10-03 12:30:00,64.53,64.67,64.45,64.56,123626.0,57.613,57.738,57.5416,57.6398,123626.0
2022-10-03 12:40:00,64.57,64.69,64.52,64.55,162953.0,57.6487,57.7559,57.6041,57.6309,162953.0
2022-10-03 12:50:00,64.57,64.64,64.45,64.63,91776.0,57.6487,57.7112,57.5416,57.7023,91776.0
2022-10-03 13:00:00,64.63,64.78,64.56,64.78,103979.0,57.7023,57.8362,57.6398,57.8362,103979.0
2022-10-03 13:10:00,64.78,64.78,64.53,64.65,104590.0,57.8362,57.8362,57.613,57.7202,104590.0
2022-10-03 13:20:00,64.65,64.95,64.65,64.77,133756.0,57.7202,57.988,57.7202,57.8273,133756.0
2022-10-03 13:30:00,64.76,64.95,64.73,64.78,146753.0,57.8184,57.988,57.7916,57.8362,146753.0
2022-10-03 13:40:00,64.77,64.89,64.68,64.87,121832.0,57.8273,57.9344,57.7469,57.9166,121832.0
2022-10-03 13:50:00,64.87,64.97,64.84,64.87,73064.0,57.9166,58.0059,57.8898,57.9166,73064.0
2022-10-03 14:00:00,64.88,65.11,64.87,65.08,131721.0,57.9255,58.1309,57.9166,58.1041,131721.0
2022-10-03 14:10:00,65.09,65.12,65.01,65.05,163097.0,58.113,58.1398,58.0416,58.0773,163097.0
2022-10-03 14:20:00,65.05,65.33,65.0,65.3,131321.0,58.0773,58.3273,58.0326,58.3005,131321.0
2022-10-03 14:30:00,65.29,65.38,65.2,65.38,97884.0,58.2916,58.3719,58.2112,58.3719,97884.0
2022-10-03 14:40:00,65.37,65.39,65.26,65.34,127025.0,58.363,58.3808,58.2648,58.3362,127025.0
2022-10-03 14:50:00,65.36,65.45,65.29,65.33,165980.0,58.3541,58.4344,58.2916,58.3273,165980.0
2022-10-03 15:00:00,65.33,65.49,65.28,65.48,179742.0,58.3273,58.4701,58.2826,58.4612,179742.0
2022-10-03 15:10:00,65.48,65.75,65.48,65.73,368794.0,58.4612,58.7023,58.4612,58.6844,368794.0
2022-10-03 15:20:00,65.72,65.89,65.7,65.74,248677.0,58.6755,58.8272,58.6576,58.6933,248677.0
2022-10-03 15:30:00,65.74,65.79,65.53,65.58,348556.0,58.6933,58.738,58.5058,58.5505,348556.0
2022-10-03 15:40:00,65.57,65.74,65.51,65.56,292342.0,58.5415,58.6933,58.488,58.5326,292342.0
2022-10-03 15:50:00,65.57,65.65,65.29,65.35,724246.0,58.5415,58.613,58.2916,58.3451,724246.0
2022-10-04 09:30:00,67.07,67.58,66.62,67.15,870791.0,59.8808,60.3361,59.479,59.9522,870791.0
2022-10-04 09:40:00,67.17,67.63,66.87,67.49,497384.0,59.97,60.3807,59.7022,60.2557,497384.0
2022-10-04 09:50:00,67.48,67.82,67.32,67.39,383608.0,60.2468,60.5504,60.104,60.1665,383608.0
2022-10-04 10:00:00,67.4,67.88,67.33,67.45,457547.0,60.1754,60.6039,60.1129,60.22,457547.0
2022-10-04 10:10:00,67.45,68.03,67.38,67.86,343287.0,60.22,60.7379,60.1575,60.5861,343287.0
2022-10-04 10:20:00,67.84,68.14,67.78,67.96,245196.0,60.5682,60.8361,60.5147,60.6754,245196.0
2022-10-04 10:30:00,67.96,68.28,67.87,67.87,330354.0,60.6754,60.9611,60.595,60.595,330354.0
2022-10-04 10:40:00,67.87,68.5,67.51,68.42,452843.0,60.595,61.1575,60.2736,61.0861,452843.0
2022-10-04 10:50:00,68.42,68.9,68.25,68.86,363386.0,61.0861,61.5146,60.9343,61.4789,363386.0
2022-10-04 11:00:00,68.89,69.05,68.64,68.78,687047.0,61.5057,61.6485,61.2825,61.4075,687047.0
2022-10-04 11:10:00,68.77,68.9,68.52,68.73,247999.0,61.3985,61.5146,61.1753,61.3628,247999.0
2022-10-04 11:20:00,68.74,68.78,68.43,68.58,274396.0,61.3718,61.4075,61.095,61.2289,274396.0
2022-10-04 11:30:00,68.58,68.8,68.35,68.48,222030.0,61.2289,61.4253,61.0236,61.1396,222030.0
2022-10-04 11:40:00,68.48,68.68,68.39,68.48,162534.0,61.1396,61.3182,61.0593,61.1396,162534.0
2022-10-04 11:50:00,68.49,68.61,68.41,68.53,120463.0,61.1486,61.2557,61.0771,61.1843,120463.0
2022-10-04 12:00:00,68.52,68.71,68.4,68.69,122364.0,61.1753,61.345,61.0682,61.3271,122364.0
2022-10-04 12:10:00,68.7,68.78,68.5,68.53,121768.0,61.336,61.4075,61.1575,61.1843,121768.0
2022-10-04 12:20:00,68.53,68.58,68.31,68.45,107321.0,61.1843,61.2289,60.9878,61.1128,107321.0
2022-10-04 12:30:00,68.45,68.7,68.44,68.59,136147.0,61.1128,61.336,61.1039,61.2378,136147.0
2022-10-04 12:40:00,68.6,68.68,68.42,68.42,147612.0,61.2468,61.3182,61.0861,61.0861,147612.0
2022-10-04 12:50:00,68.42,68.48,68.24,68.45,130953.0,61.0861,61.1396,60.9254,61.1128,130953.0
2022-10-04 13:00:00,68.42,68.71,68.41,68.6,122549.0,61.0861,61.345,61.0771,61.2468,122549.0
2022-10-04 13:10:00,68.6,68.68,68.07,68.1,128602.0,61.2468,61.3182,60.7736,60.8004,128602.0
2022-10-04 13:20:00,68.1,68.59,68.04,68.59,160847.0,60.8004,61.2378,60.7468,61.2378,160847.0
2022-10-04 13:30:00,68.59,68.67,68.33,68.47,192518.0,61.2378,61.3093,61.0057,61.1307,192518.0
2022-10-04 13:40:00,68.46,68.57,68.4,68.52,143248.0,61.1218,61.22,61.0682,61.1753,143248.0
2022-10-04 13:50:00,68.51,68.62,68.42,68.62,198411.0,61.1664,61.2646,61.0861,61.2646,198411.0
2022-10-04 14:00:00,68.63,68.68,68.4,68.42,179380.0,61.2735,61.3182,61.0682,61.0861,179380.0
2022-10-04 14:10:00,68.42,68.44,68.19,68.28,112174.0,61.0861,61.1039,60.8807,60.9611,112174.0
2022-10-04 14:20:00,68.28,68.49,68.25,68.26,131914.0,60.9611,61.1486,60.9343,60.9432,131914.0
2022-10-04 14:30:00,68.26,68.47,68.15,68.46,220793.0,60.9432,61.1307,60.845,61.1218,220793.0
2022-10-04 14:40:00,68.44,68.54,68.31,68.5,145903.0,61.1039,61.1932,60.9878,61.1575,145903.0
2022-10-04 14:50:00,68.51,68.59,68.45,68.5,135177.0,61.1664,61.2378,61.1128,61.1575,135177.0
2022-10-04 15:00:00,68.5,68.56,68.35,68.37,156602.0,61.1575,61.2111,61.0236,61.0414,156602.0
2022-10-04 15:10:00,68.37,68.43,68.21,68.36,253534.0,61.0414,61.095,60.8986,61.0325,253534.0
2022-10-04 15:20:00,68.36,68.37,68.11,68.17,158410.0,61.0325,61.0414,60.8093,60.8629,158410.0
2022-10-04 15:30:00,68.16,68.47,67.95,68.45,342758.0,60.8539,61.1307,60.6664,61.1128,342758.0
2022-10-04 15:40:00,68.44,68.68,68.44,68.61,544731.0,61.1039,61.3182,61.1039,61.2557,544731.0
2022-10-04 15:50:00,68.61,69.09,68.6,69.07,1101813.0,61.2557,61.6842,61.2468,61.6664,1101813.0
2022-10-05 09:30:00,69.0,70.62,68.9,69.96,822909.0,61.6039,63.0502,61.5146,62.461,822909.0
2022-10-05 09:40:00,69.96,70.51,69.72,70.25,398011.0,62.461,62.952,62.2467,62.7199,398011.0
2022-10-05 09:50:00,70.21,70.76,69.95,70.12,1089047.0,62.6842,63.1752,62.4521,62.6038,1089047.0
2022-10-05 10:00:00,70.11,70.11,67.91,67.98,634950.0,62.5949,62.5949,60.6307,60.6932,634950.0
2022-10-05 10:10:00,67.97,68.9,67.93,68.81,401515.0,60.6843,61.5146,60.6486,61.4343,401515.0
2022-10-05 10:20:00,68.81,68.98,68.53,68.79,272205.0,61.4343,61.586,61.1843,61.4164,272205.0
2022-10-05 10:30:00,68.85,69.57,68.83,69.09,392528.0,61.47,62.1128,61.4521,61.6842,392528.0
2022-10-05 10:40:00,69.04,69.6,68.98,69.42,246689.0,61.6396,62.1396,61.586,61.9789,246689.0
2022-10-05 10:50:00,69.41,70.0,69.38,69.87,371856.0,61.9699,62.4967,61.9432,62.3806,371856.0
2022-10-05 11:00:00,69.88,70.41,69.88,70.06,378463.0,62.3896,62.8628,62.3896,62.5503,378463.0
2022-10-05 11:10:00,70.06,70.2,69.46,69.66,428106.0,62.5503,62.6753,62.0146,62.1931,428106.0
2022-10-05 11:20:00,69.67,69.88,69.54,69.84,149795.0,62.2021,62.3896,62.086,62.3538,149795.0
2022-10-05 11:30:00,69.86,70.32,69.67,70.3,222933.0,62.3717,62.7824,62.2021,62.7645,222933.0
2022-10-05 11:40:00,70.33,70.46,70.17,70.23,258085.0,62.7913,62.9074,62.6485,62.702,258085.0
2022-10-05 11:50:00,70.22,70.28,70.05,70.19,170875.0,62.6931,62.7467,62.5413,62.6663,170875.0
2022-10-05 12:00:00,70.18,70.23,70.01,70.04,130272.0,62.6574,62.702,62.5056,62.5324,130272.0
2022-10-05 12:10:00,70.04,70.41,70.02,70.32,373145.0,62.5324,62.8628,62.5146,62.7824,373145.0
2022-10-05 12:20:00,70.31,70.38,70.08,70.16,301819.0,62.7735,62.836,62.5681,62.6395,301819.0
2022-10-05 12:30:00,70.15,70.39,70.13,70.26,178163.0,62.6306,62.8449,62.6128,62.7288,178163.0
2022-10-05 12:40:00,70.24,70.43,70.18,70.42,342547.0,62.711,62.8806,62.6574,62.8717,342547.0
2022-10-05 12:50:00,70.41,70.99,70.41,70.54,552334.0,62.8628,63.3806,62.8628,62.9788,552334.0
2022-10-05 13:00:00,70.53,70.79,70.38,70.74,196685.0,62.9699,63.202,62.836,63.1574,196685.0
2022-10-05 13:10:00,70.74,70.95,70.68,70.92,216094.0,63.1574,63.3449,63.1038,63.3181,216094.0
2022-10-05 13:20:00,70.94,71.17,70.68,70.87,421154.0,63.3359,63.5413,63.1038,63.2734,421154.0
2022-10-05 13:30:00,70.86,71.01,70.75,70.87,220545.0,63.2645,63.3984,63.1663,63.2734,220545.0
2022-10-05 13:40:00,70.89,70.95,70.71,70.79,139056.0,63.2913,63.3449,63.1306,63.202,139056.0
2022-10-05 13:50:00,70.77,70.85,70.7,70.78,134449.0,63.1842,63.2556,63.1217,63.1931,134449.0
2022-10-05 14:00:00,70.79,70.87,70.64,70.67,185235.0,63.202,63.2734,63.0681,63.0949,185235.0
2022-10-05 14:10:00,70.67,70.89,70.66,70.77,125491.0,63.0949,63.2913,63.086,63.1842,125491.0
2022-10-05 14:20:00,70.78,70.81,70.55,70.7,164701.0,63.1931,63.2199,62.9877,63.1217,164701.0
2022-10-05 14:30:00,70.7,70.85,70.54,70.78,112962.0,63.1217,63.2556,62.9788,63.1931,112962.0
2022-10-05 14:40:00,70.78,70.98,70.71,70.93,123884.0,63.1931,63.3717,63.1306,63.327,123884.0
2022-10-05 14:50:00,70.94,71.16,70.88,71.13,197786.0,63.3359,63.5324,63.2824,63.5056,197786.0
2022-10-05 15:00:00,71.15,71.37,71.14,71.31,193426.0,63.5234,63.7198,63.5145,63.6663,193426.0
2022-10-05 15:10:00,71.29,71.51,71.25,71.44,230797.0,63.6484,63.8448,63.6127,63.7823,230797.0
2022-10-05 15:20:00,71.42,71.45,71.12,71.25,205387.0,63.7645,63.7913,63.4966,63.6127,205387.0
2022-10-05 15:30:00,71.24,71.33,71.1,71.17,181981.0,63.6038,63.6841,63.4788,63.5413,181981.0
2022-10-05 15:40:00,71.17,71.34,71.15,71.25,237376.0,63.5413,63.6931,63.5234,63.6127,237376.0
2022-10-05 15:50:00,71.26,71.26,70.75,70.91,656555.0,63.6216,63.6216,63.1663,63.3092,656555.0
2022-10-06 09:30:00,70.13,71.61,70.11,71.58,543647.0,62.6128,63.9341,62.5949,63.9073,543647.0
2022-10-06 09:40:00,71.59,71.99,71.48,71.6,418345.0,63.9163,64.2734,63.8181,63.9252,418345.0
2022-10-06 09:50:00,71.63,71.97,71.54,71.67,319099.0,63.952,64.2555,63.8716,63.9877,319099.0
2022-10-06 10:00:00,71.68,71.68,70.65,71.19,431329.0,63.9966,63.9966,63.077,63.5591,431329.0
2022-10-06 10:10:00,71.14,71.21,70.87,71.13,300282.0,63.5145,63.577,63.2734,63.5056,300282.0
2022-10-06 10:20:00,71.15,71.39,70.97,70.97,220243.0,63.5234,63.7377,63.3627,63.3627,220243.0
2022-10-06 10:30:00,70.93,71.58,70.9,71.45,320378.0,63.327,63.9073,63.3002,63.7913,320378.0
2022-10-06 10:40:00,71.45,71.99,71.42,71.99,262059.0,63.7913,64.2734,63.7645,64.2734,262059.0
2022-10-06 10:50:00,71.99,72.04,71.53,71.63,299604.0,64.2734,64.318,63.8627,63.952,299604.0
2022-10-06 11:00:00,71.63,71.83,71.46,71.71,188780.0,63.952,64.1305,63.8002,64.0234,188780.0
2022-10-06 11:10:00,71.73,71.73,71.31,71.58,187182.0,64.0413,64.0413,63.6663,63.9073,187182.0
2022-10-06 11:20:00,71.61,71.8,71.45,71.61,169769.0,63.9341,64.1038,63.7913,63.9341,169769.0
2022-10-06 11:30:00,71.58,71.75,71.37,71.48,143142.0,63.9073,64.0591,63.7198,63.8181,143142.0
2022-10-06 11:40:00,71.47,71.55,71.32,71.48,103728.0,63.8091,63.8806,63.6752,63.8181,103728.0
2022-10-06 11:50:00,71.48,71.78,71.01,71.05,348902.0,63.8181,64.0859,63.3984,63.4341,348902.0
2022-10-06 12:00:00,71.03,71.3,70.87,71.27,296633.0,63.4163,63.6574,63.2734,63.6306,296633.0
2022-10-06 12:10:00,71.26,71.32,71.07,71.23,182836.0,63.6216,63.6752,63.452,63.5949,182836.0
2022-10-06 12:20:00,71.24,71.68,71.23,71.67,143526.0,63.6038,63.9966,63.5949,63.9877,143526.0
2022-10-06 12:30:00,71.67,71.93,71.64,71.87,222237.0,63.9877,64.2198,63.9609,64.1663,222237.0
2022-10-06 12:40:00,71.87,72.15,71.84,72.11,215941.0,64.1663,64.4162,64.1395,64.3805,215941.0
2022-10-06 12:50:00,72.09,72.12,71.92,72.06,116136.0,64.3627,64.3895,64.2109,64.3359,116136.0
2022-10-06 13:00:00,72.02,72.24,72.02,72.22,168982.0,64.3002,64.4966,64.3002,64.4787,168982.0
2022-10-06 13:10:00,72.21,72.28,72.1,72.15,158582.0,64.4698,64.5323,64.3716,64.4162,158582.0
2022-10-06 13:20:00,72.14,72.37,72.13,72.34,137545.0,64.4073,64.6127,64.3984,64.5859,137545.0
2022-10-06 13:30:00,72.35,72.36,72.18,72.24,104320.0,64.5948,64.6037,64.443,64.4966,104320.0
2022-10-06 13:40:00,72.24,72.43,72.17,72.4,157776.0,64.4966,64.6662,64.4341,64.6394,157776.0
2022-10-06 13:50:00,72.4,72.53,72.39,72.44,136844.0,64.6394,64.7555,64.6305,64.6752,136844.0
2022-10-06 14:00:00,72.44,72.57,72.35,72.43,137448.0,64.6752,64.7912,64.5948,64.6662,137448.0
2022-10-06 14:10:00,72.43,72.51,72.2,72.23,129375.0,64.6662,64.7377,64.4609,64.4877,129375.0
2022-10-06 14:20:00,72.25,72.38,72.18,72.23,106610.0,64.5055,64.6216,64.443,64.4877,106610.0
2022-10-06 14:30:00,72.22,72.39,72.1,72.13,106511.0,64.4787,64.6305,64.3716,64.3984,106511.0
2022-10-06 14:40:00,72.13,72.27,71.86,71.89,137454.0,64.3984,64.5234,64.1573,64.1841,137454.0
2022-10-06 14:50:00,71.87,72.13,71.78,72.05,148492.0,64.1663,64.3984,64.0859,64.327,148492.0
2022-10-06 15:00:00,72.05,72.18,71.98,72.16,128061.0,64.327,64.443,64.2645,64.4252,128061.0
2022-10-06 15:10:00,72.17,72.25,71.98,71.99,198282.0,64.4341,64.5055,64.2645,64.2734,198282.0
2022-10-06 15:20:00,71.99,72.28,71.95,72.27,161014.0,64.2734,64.5323,64.2377,64.5234,161014.0
2022-10-06 15:30:00,72.28,72.34,72.09,72.25,177449.0,64.5323,64.5859,64.3627,64.5055,177449.0
2022-10-06 15:40:00,72.23,72.37,72.15,72.2,223740.0,64.4877,64.6127,64.4162,64.4609,223740.0
2022-10-06 15:50:00,72.2,72.48,72.17,72.24,557597.0,64.4609,64.7109,64.4341,64.4966,557597.0
2022-10-07 09:30:00,72.5,73.24,72.28,73.01,584786.0,64.7287,65.3894,64.5323,65.1841,584786.0
2022-10-07 09:40:00,73.03,73.18,72.37,72.41,467606.0,65.2019,65.3358,64.6127,64.6484,467606.0
2022-10-07 09:50:00,72.39,72.96,72.17,72.47,290589.0,64.6305,65.1394,64.4341,64.7019,290589.0
2022-10-07 10:00:00,72.51,72.55,71.45,72.02,341675.0,64.7377,64.7734,63.7913,64.3002,341675.0
2022-10-07 10:10:00,71.99,72.49,71.78,72.45,328117.0,64.2734,64.7198,64.0859,64.6841,328117.0
2022-10-07 10:20:00,72.46,73.08,72.44,72.9,277605.0,64.693,65.2466,64.6752,65.0858,277605.0
2022-10-07 10:30:00,72.92,73.02,72.47,72.6,155471.0,65.1037,65.193,64.7019,64.818,155471.0
2022-10-07 10:40:00,72.6,73.43,72.6,73.29,294830.0,64.818,65.559,64.818,65.434,294830.0
2022-10-07 10:50:00,73.3,73.42,73.1,73.26,234703.0,65.443,65.5501,65.2644,65.4073,234703.0
2022-10-07 11:00:00,73.25,73.55,73.24,73.25,298573.0,65.3983,65.6662,65.3894,65.3983,298573.0
2022-10-07 11:10:00,73.23,73.53,73.13,73.15,202607.0,65.3805,65.6483,65.2912,65.309,202607.0
2022-10-07 11:20:00,73.16,73.55,73.1,73.47,171110.0,65.318,65.6662,65.2644,65.5947,171110.0
2022-10-07 11:30:00,73.47,73.67,73.22,73.63,173941.0,65.5947,65.7733,65.3715,65.7376,173941.0
2022-10-07 11:40:00,73.63,73.8,73.31,73.42,227770.0,65.7376,65.8894,65.4519,65.5501,227770.0
2022-10-07 11:50:00,73.44,73.68,73.37,73.45,152676.0,65.568,65.7822,65.5055,65.5769,152676.0
2022-10-07 12:00:00,73.47,73.65,73.42,73.63,130642.0,65.5947,65.7555,65.5501,65.7376,130642.0
2022-10-07 12:10:00,73.65,73.87,73.61,73.86,164899.0,65.7555,65.9519,65.7197,65.9429,164899.0
2022-10-07 12:20:00,73.85,73.85,73.38,73.45,181462.0,65.934,65.934,65.5144,65.5769,181462.0
2022-10-07 12:30:00,73.44,73.45,73.06,73.14,166907.0,65.568,65.5769,65.2287,65.3001,166907.0
2022-10-07 12:40:00,73.14,73.14,72.75,72.84,146695.0,65.3001,65.3001,64.9519,65.0323,146695.0
2022-10-07 12:50:00,72.83,73.19,72.75,73.03,162408.0,65.0234,65.3448,64.9519,65.2019,162408.0
2022-10-07 13:00:00,73.03,73.04,72.81,72.86,133355.0,65.2019,65.2108,65.0055,65.0501,133355.0
2022-10-07 13:10:00,72.87,73.17,72.85,73.14,123439.0,65.0591,65.3269,65.0412,65.3001,123439.0
2022-10-07 13:20:00,73.15,73.36,73.14,73.28,213203.0,65.309,65.4965,65.3001,65.4251,213203.0
2022-10-07 13:30:00,73.25,73.45,73.21,73.39,121660.0,65.3983,65.5769,65.3626,65.5233,121660.0
2022-10-07 13:40:00,73.4,73.61,73.38,73.39,137574.0,65.5323,65.7197,65.5144,65.5233,137574.0
2022-10-07 13:50:00,73.39,73.55,73.26,73.37,102937.0,65.5233,65.6662,65.4073,65.5055,102937.0
2022-10-07 14:00:00,73.37,73.38,73.16,73.21,105576.0,65.5055,65.5144,65.318,65.3626,105576.0
2022-10-07 14:10:00,73.19,73.33,73.08,73.16,94478.0,65.3448,65.4698,65.2466,65.318,94478.0
2022-10-07 14:20:00,73.16,73.28,73.02,73.15,139185.0,65.318,65.4251,65.193,65.309,139185.0
2022-10-07 14:30:00,73.14,73.27,73.09,73.21,99154.0,65.3001,65.4162,65.2555,65.3626,99154.0
2022-10-07 14:40:00,73.2,73.22,72.84,72.94,133730.0,65.3537,65.3715,65.0323,65.1216,133730.0
2022-10-07 14:50:00,72.93,73.07,72.77,72.77,142927.0,65.1126,65.2376,64.9698,64.9698,142927.0
2022-10-07 15:00:00,72.78,72.84,72.4,72.41,273918.0,64.9787,65.0323,64.6394,64.6484,273918.0
2022-10-07 15:10:00,72.4,72.4,71.84,71.95,281157.0,64.6394,64.6394,64.1395,64.2377,281157.0
2022-10-07 15:20:00,71.95,72.0,71.36,71.42,381534.0,64.2377,64.2823,63.7109,63.7645,381534.0
2022-10-07 15:30:00,71.42,71.86,71.18,71.86,390238.0,63.7645,64.1573,63.5502,64.1573,390238.0
2022-10-07 15:40:00,71.83,72.02,71.58,71.63,313873.0,64.1305,64.3002,63.9073,63.952,313873.0
2022-10-07 15:50:00,71.64,72.11,71.64,72.08,605779.0,63.9609,64.3805,63.9609,64.3537,605779.0
2022-10-10 09:30:00,71.9,72.9,71.6,72.77,567912.0,64.193,65.0858,63.9252,64.9698,567912.0
2022-10-10 09:40:00,72.78,73.46,72.65,72.88,442383.0,64.9787,65.5858,64.8626,65.068,442383.0
2022-10-10 09:50:00,72.88,72.93,71.81,71.86,488151.0,65.068,65.1126,64.1127,64.1573,488151.0
2022-10-10 10:00:00,71.88,72.09,71.56,71.73,176763.0,64.1752,64.3627,63.8895,64.0413,176763.0
2022-10-10 10:10:00,71.72,72.07,71.68,71.95,235332.0,64.0323,64.3448,63.9966,64.2377,235332.0
2022-10-10 10:20:00,71.95,72.19,71.76,72.15,139692.0,64.2377,64.452,64.068,64.4162,139692.0
2022-10-10 10:30:00,72.13,72.13,71.15,71.27,165820.0,64.3984,64.3984,63.5234,63.6306,165820.0
2022-10-10 10:40:00,71.25,71.52,71.1,71.13,199856.0,63.6127,63.8538,63.4788,63.5056,199856.0
2022-10-10 10:50:00,71.15,71.18,70.26,70.59,332259.0,63.5234,63.5502,62.7288,63.0235,332259.0
2022-10-10 11:00:00,70.59,70.59,69.91,70.07,309726.0,63.0235,63.0235,62.4163,62.5592,309726.0
2022-10-10 11:10:00,70.06,70.6,70.02,70.56,318408.0,62.5503,63.0324,62.5146,62.9967,318408.0
2022-10-10 11:20:00,70.55,70.92,70.35,70.35,149170.0,62.9877,63.3181,62.8092,62.8092,149170.0
2022-10-10 11:30:00,70.34,70.45,70.09,70.29,192266.0,62.8003,62.8985,62.5771,62.7556,192266.0
2022-10-10 11:40:00,70.26,70.62,70.2,70.5,136970.0,62.7288,63.0502,62.6753,62.9431,136970.0
2022-10-10 11:50:00,70.5,70.77,70.36,70.7,127108.0,62.9431,63.1842,62.8181,63.1217,127108.0
2022-10-10 12:00:00,70.69,71.14,70.67,70.87,101455.0,63.1127,63.5145,63.0949,63.2734,101455.0
2022-10-10 12:10:00,70.85,70.94,70.7,70.85,70616.0,63.2556,63.3359,63.1217,63.2556,70616.0
2022-10-10 12:20:00,70.84,70.85,70.44,70.53,98490.0,63.2467,63.2556,62.8895,62.9699,98490.0
2022-10-10 12:30:00,70.53,70.75,70.44,70.64,144578.0,62.9699,63.1663,62.8895,63.0681,144578.0
2022-10-10 12:40:00,70.64,70.8,70.59,70.78,76637.0,63.0681,63.2109,63.0235,63.1931,76637.0
2022-10-10 12:50:00,70.79,70.85,70.64,70.7,140541.0,63.202,63.2556,63.0681,63.1217,140541.0
2022-10-10 13:00:00,70.67,70.7,70.35,70.43,175894.0,63.0949,63.1217,62.8092,62.8806,175894.0
2022-10-10 13:10:00,70.41,70.69,70.3,70.5,107685.0,62.8628,63.1127,62.7645,62.9431,107685.0
2022-10-10 13:20:00,70.52,70.68,70.4,70.5,75815.0,62.961,63.1038,62.8538,62.9431,75815.0
2022-10-10 13:30:00,70.48,70.83,70.48,70.83,81404.0,62.9252,63.2377,62.9252,63.2377,81404.0
2022-10-10 13:40:00,70.84,71.34,70.8,71.29,141612.0,63.2467,63.6931,63.2109,63.6484,141612.0
2022-10-10 13:50:00,71.27,71.47,71.19,71.21,138818.0,63.6306,63.8091,63.5591,63.577,138818.0
2022-10-10 14:00:00,71.22,71.29,70.69,70.75,105673.0,63.5859,63.6484,63.1127,63.1663,105673.0
2022-10-10 14:10:00,70.71,70.72,70.46,70.55,90253.0,63.1306,63.1395,62.9074,62.9877,90253.0
2022-10-10 14:20:00,70.57,70.57,70.13,70.15,75958.0,63.0056,63.0056,62.6128,62.6306,75958.0
2022-10-10 14:30:00,70.18,70.33,70.1,70.24,123178.0,62.6574,62.7913,62.586,62.711,123178.0
2022-10-10 14:40:00,70.24,70.37,70.11,70.26,107160.0,62.711,62.827,62.5949,62.7288,107160.0
2022-10-10 14:50:00,70.25,70.48,70.2,70.35,84335.0,62.7199,62.9252,62.6753,62.8092,84335.0
2022-10-10 15:00:00,70.34,70.47,70.25,70.44,104445.0,62.8003,62.9163,62.7199,62.8895,104445.0
2022-10-10 15:10:00,70.44,70.57,70.35,70.49,150867.0,62.8895,63.0056,62.8092,62.9342,150867.0
2022-10-10 15:20:00,70.52,70.63,70.31,70.4,115638.0,62.961,63.0592,62.7735,62.8538,115638.0
2022-10-10 15:30:00,70.4,70.63,70.28,70.62,138990.0,62.8538,63.0592,62.7467,63.0502,138990.0
2022-10-10 15:40:00,70.61,70.73,70.44,70.72,232700.0,63.0413,63.1484,62.8895,63.1395,232700.0
2022-10-10 15:50:00,70.71,70.8,70.34,70.37,513432.0,63.1306,63.2109,62.8003,62.827,513432.0
2022-10-11 09:30:00,68.67,68.75,68.09,68.54,840966.0,61.3093,61.3807,60.7914,61.1932,840966.0
2022-10-11 09:40:00,68.54,69.54,68.54,69.25,595718.0,61.1932,62.086,61.1932,61.8271,595718.0
2022-10-11 09:50:00,69.27,69.55,68.55,68.75,359555.0,61.8449,62.0949,61.2021,61.3807,359555.0
2022-10-11 10:00:00,68.73,68.8,67.89,68.22,789611.0,61.3628,61.4253,60.6129,60.9075,789611.0
2022-10-11 10:10:00,68.22,68.55,68.12,68.46,246151.0,60.9075,61.2021,60.8182,61.1218,246151.0
2022-10-11 10:20:00,68.45,68.62,68.3,68.32,291760.0,61.1128,61.2646,60.9789,60.9968,291760.0
2022-10-11 10:30:00,68.31,68.72,67.94,68.52,414658.0,60.9878,61.3539,60.6575,61.1753,414658.0
2022-10-11 10:40:00,68.51,69.01,68.51,69.0,295013.0,61.1664,61.6128,61.1664,61.6039,295013.0
2022-10-11 10:50:00,69.01,69.2,68.79,68.8,103573.0,61.6128,61.7825,61.4164,61.4253,103573.0
2022-10-11 11:00:00,68.79,69.41,68.77,69.16,159867.0,61.4164,61.9699,61.3985,61.7467,159867.0
2022-10-11 11:10:00,69.17,69.65,69.07,69.48,254049.0,61.7557,62.1842,61.6664,62.0324,254049.0
2022-10-11 11:20:00,69.47,69.62,69.3,69.5,127291.0,62.0235,62.1574,61.8717,62.0503,127291.0
2022-10-11 11:30:00,69.5,69.85,69.45,69.59,148933.0,62.0503,62.3628,62.0057,62.1306,148933.0
2022-10-11 11:40:00,69.59,69.69,69.31,69.56,91765.0,62.1306,62.2199,61.8807,62.1039,91765.0
2022-10-11 11:50:00,69.58,69.66,69.38,69.65,110178.0,62.1217,62.1931,61.9432,62.1842,110178.0
2022-10-11 12:00:00,69.66,69.77,69.4,69.61,85585.0,62.1931,62.2914,61.961,62.1485,85585.0
2022-10-11 12:10:00,69.61,69.99,69.51,69.99,62512.0,62.1485,62.4878,62.0592,62.4878,62512.0
2022-10-11 12:20:00,69.98,70.33,69.96,70.25,118050.0,62.4788,62.7913,62.461,62.7199,118050.0
2022-10-11 12:30:00,70.3,70.59,70.27,70.36,119349.0,62.7645,63.0235,62.7378,62.8181,119349.0
2022-10-11 12:40:00,70.35,70.56,70.28,70.34,110822.0,62.8092,62.9967,62.7467,62.8003,110822.0
2022-10-11 12:50:00,70.33,70.38,70.23,70.29,105644.0,62.7913,62.836,62.702,62.7556,105644.0
2022-10-11 13:00:00,70.3,70.35,70.12,70.17,75610.0,62.7645,62.8092,62.6038,62.6485,75610.0
2022-10-11 13:10:00,70.15,70.27,70.05,70.13,123392.0,62.6306,62.7378,62.5413,62.6128,123392.0
2022-10-11 13:20:00,70.14,70.3,70.09,70.26,74687.0,62.6217,62.7645,62.5771,62.7288,74687.0
2022-10-11 13:30:00,70.28,70.34,70.11,70.19,81909.0,62.7467,62.8003,62.5949,62.6663,81909.0
2022-10-11 13:40:00,70.17,70.21,69.98,70.07,64782.0,62.6485,62.6842,62.4788,62.5592,64782.0
2022-10-11 13:50:00,70.05,70.16,69.98,70.15,84891.0,62.5413,62.6395,62.4788,62.6306,84891.0
2022-10-11 14:00:00,70.15,70.21,69.92,69.97,79559.0,62.6306,62.6842,62.4253,62.4699,79559.0
2022-10-11 14:10:00,69.96,69.97,69.59,69.62,120297.0,62.461,62.4699,62.1306,62.1574,120297.0
2022-10-11 14:20:00,69.61,69.78,69.59,69.71,110843.0,62.1485,62.3003,62.1306,62.2378,110843.0
2022-10-11 14:30:00,69.71,69.92,69.69,69.91,84260.0,62.2378,62.4253,62.2199,62.4163,84260.0
2022-10-11 14:40:00,69.91,69.94,69.08,69.13,301476.0,62.4163,62.4431,61.6753,61.72,301476.0
2022-10-11 14:50:00,69.12,69.16,68.57,68.63,185453.0,61.711,61.7467,61.22,61.2735,185453.0
2022-10-11 15:00:00,68.62,68.7,68.41,68.49,187687.0,61.2646,61.336,61.0771,61.1486,187687.0
2022-10-11 15:10:00,68.49,68.54,68.1,68.24,275545.0,61.1486,61.1932,60.8004,60.9254,275545.0
2022-10-11 15:20:00,68.24,68.47,68.16,68.45,236677.0,60.9254,61.1307,60.8539,61.1128,236677.0
2022-10-11 15:30:00,68.45,68.69,68.16,68.61,327118.0,61.1128,61.3271,60.8539,61.2557,327118.0
2022-10-11 15:40:00,68.6,68.87,68.48,68.86,284222.0,61.2468,61.4878,61.1396,61.4789,284222.0
2022-10-11 15:50:00,68.82,68.83,68.34,68.59,621929.0,61.4432,61.4521,61.0146,61.2378,621929.0
2022-10-12 09:30:00,68.05,68.53,67.61,68.25,287450.0,60.7557,61.1843,60.3629,60.9343,287450.0
2022-10-12 09:40:00,68.23,68.33,67.69,67.75,183638.0,60.9164,61.0057,60.4343,60.4879,183638.0
2022-10-12 09:50:00,67.77,68.31,67.42,68.2,164664.0,60.5057,60.9878,60.1932,60.8896,164664.0
2022-10-12 10:00:00,68.23,68.51,67.78,67.87,124653.0,60.9164,61.1664,60.5147,60.595,124653.0
2022-10-12 10:10:00,67.86,67.94,67.5,67.63,145635.0,60.5861,60.6575,60.2647,60.3807,145635.0
2022-10-12 10:20:00,67.61,67.63,67.13,67.52,208673.0,60.3629,60.3807,59.9343,60.2825,208673.0
2022-10-12 10:30:00,67.5,67.89,67.43,67.6,100886.0,60.2647,60.6129,60.2022,60.354,100886.0
2022-10-12 10:40:00,67.63,67.82,67.41,67.71,95117.0,60.3807,60.5504,60.1843,60.4522,95117.0
2022-10-12 10:50:00,67.71,68.27,67.68,68.16,233109.0,60.4522,60.9521,60.4254,60.8539,233109.0
2022-10-12 11:00:00,68.15,68.3,68.04,68.3,70064.0,60.845,60.9789,60.7468,60.9789,70064.0
2022-10-12 11:10:00,68.31,68.98,68.27,68.97,128330.0,60.9878,61.586,60.9521,61.5771,128330.0
2022-10-12 11:20:00,68.95,69.06,68.67,68.83,130702.0,61.5592,61.6575,61.3093,61.4521,130702.0
2022-10-12 11:30:00,68.82,69.05,68.45,68.94,147251.0,61.4432,61.6485,61.1128,61.5503,147251.0
2022-10-12 11:40:00,68.95,69.33,68.85,69.2,114897.0,61.5592,61.8985,61.47,61.7825,114897.0
2022-10-12 11:50:00,69.14,69.18,68.8,68.92,233421.0,61.7289,61.7646,61.4253,61.5325,233421.0
2022-10-12 12:00:00,68.92,69.15,68.9,68.95,74712.0,61.5325,61.7378,61.5146,61.5592,74712.0
2022-10-12 12:10:00,68.96,68.99,68.72,68.89,68899.0,61.5682,61.595,61.3539,61.5057,68899.0
2022-10-12 12:20:00,68.89,69.13,68.88,69.1,91491.0,61.5057,61.72,61.4968,61.6932,91491.0
2022-10-12 12:30:00,69.11,69.29,69.08,69.15,73282.0,61.7021,61.8628,61.6753,61.7378,73282.0
2022-10-12 12:40:00,69.15,69.31,68.95,69.3,83534.0,61.7378,61.8807,61.5592,61.8717,83534.0
2022-10-12 12:50:00,69.31,69.47,69.26,69.41,113000.0,61.8807,62.0235,61.836,61.9699,113000.0
2022-10-12 13:00:00,69.43,69.64,69.41,69.62,143592.0,61.9878,62.1753,61.9699,62.1574,143592.0
2022-10-12 13:10:00,69.62,69.74,69.5,69.5,79745.0,62.1574,62.2646,62.0503,62.0503,79745.0
2022-10-12 13:20:00,69.5,69.76,69.49,69.67,75044.0,62.0503,62.2824,62.0414,62.2021,75044.0
2022-10-12 13:30:00,69.7,69.81,69.49,69.66,112467.0,62.2289,62.3271,62.0414,62.1931,112467.0
2022-10-12 13:40:00,69.66,69.84,69.56,69.8,83688.0,62.1931,62.3538,62.1039,62.3181,83688.0
2022-10-12 13:50:00,69.81,69.9,69.66,69.73,79682.0,62.3271,62.4074,62.1931,62.2556,79682.0
2022-10-12 14:00:00,69.72,69.85,69.46,69.61,104892.0,62.2467,62.3628,62.0146,62.1485,104892.0
2022-10-12 14:10:00,69.57,69.86,69.43,69.77,128675.0,62.1128,62.3717,61.9878,62.2914,128675.0
2022-10-12 14:20:00,69.77,69.94,69.63,69.91,118743.0,62.2914,62.4431,62.1664,62.4163,118743.0
2022-10-12 14:30:00,69.92,70.04,69.76,70.01,110991.0,62.4253,62.5324,62.2824,62.5056,110991.0
2022-10-12 14:40:00,69.99,70.13,69.93,69.99,99661.0,62.4878,62.6128,62.4342,62.4878,99661.0
2022-10-12 14:50:00,69.98,69.99,69.56,69.61,111143.0,62.4788,62.4878,62.1039,62.1485,111143.0
2022-10-12 15:00:00,69.61,69.78,69.5,69.73,99670.0,62.1485,62.3003,62.0503,62.2556,99670.0
2022-10-12 15:10:00,69.74,69.81,69.52,69.65,83172.0,62.2646,62.3271,62.0681,62.1842,83172.0
2022-10-12 15:20:00,69.66,69.69,69.49,69.63,103081.0,62.1931,62.2199,62.0414,62.1664,103081.0
2022-10-12 15:30:00,69.62,69.82,69.57,69.73,113593.0,62.1574,62.336,62.1128,62.2556,113593.0
2022-10-12 15:40:00,69.74,69.77,69.49,69.5,139623.0,62.2646,62.2914,62.0414,62.0503,139623.0
2022-10-12 15:50:00,69.49,69.59,69.36,69.39,484062.0,62.0414,62.1306,61.9253,61.9521,484062.0
2022-10-13 09:30:00,68.08,69.32,68.02,68.47,311685.0,60.7825,61.8896,60.7289,61.1307,311685.0
2022-10-13 09:40:00,68.48,69.12,68.21,69.12,150936.0,61.1396,61.711,60.8986,61.711,150936.0
2022-10-13 09:50:00,69.08,69.82,69.07,69.33,244678.0,61.6753,62.336,61.6664,61.8985,244678.0
2022-10-13 10:00:00,69.33,69.52,68.88,69.36,210785.0,61.8985,62.0681,61.4968,61.9253,210785.0
2022-10-13 10:10:00,69.33,69.95,69.27,69.65,182691.0,61.8985,62.4521,61.8449,62.1842,182691.0
2022-10-13 10:20:00,69.7,69.82,69.05,69.08,145313.0,62.2289,62.336,61.6485,61.6753,145313.0
2022-10-13 10:30:00,69.06,69.65,69.06,69.64,159368.0,61.6575,62.1842,61.6575,62.1753,159368.0
2022-10-13 10:40:00,69.59,71.03,69.49,70.94,315110.0,62.1306,63.4163,62.0414,63.3359,315110.0
2022-10-13 10:50:00,70.93,71.55,70.93,71.49,307759.0,63.327,63.8806,63.327,63.827,307759.0
2022-10-13 11:00:00,71.47,72.2,71.21,72.09,420374.0,63.8091,64.4609,63.577,64.3627,420374.0
2022-10-13 11:10:00,72.09,72.99,71.93,72.75,420248.0,64.3627,65.1662,64.2198,64.9519,420248.0
2022-10-13 11:20:00,72.73,73.07,71.86,72.09,334512.0,64.9341,65.2376,64.1573,64.3627,334512.0
2022-10-13 11:30:00,72.1,72.72,72.02,72.42,315357.0,64.3716,64.9251,64.3002,64.6573,315357.0
2022-10-13 11:40:00,72.43,72.67,72.06,72.16,215400.0,64.6662,64.8805,64.3359,64.4252,215400.0
2022-10-13 11:50:00,72.15,72.67,72.09,72.56,216094.0,64.4162,64.8805,64.3627,64.7823,216094.0
2022-10-13 12:00:00,72.58,72.77,72.37,72.44,165557.0,64.8001,64.9698,64.6127,64.6752,165557.0
2022-10-13 12:10:00,72.47,72.52,71.73,71.85,167880.0,64.7019,64.7466,64.0413,64.1484,167880.0
2022-10-13 12:20:00,71.85,71.88,71.45,71.67,96403.0,64.1484,64.1752,63.7913,63.9877,96403.0
2022-10-13 12:30:00,71.7,72.02,71.58,71.94,139181.0,64.0145,64.3002,63.9073,64.2287,139181.0
2022-10-13 12:40:00,71.95,72.41,71.94,72.4,147075.0,64.2377,64.6484,64.2287,64.6394,147075.0
2022-10-13 12:50:00,72.37,72.5,72.22,72.33,112465.0,64.6127,64.7287,64.4787,64.5769,112465.0
2022-10-13 13:00:00,72.32,72.53,72.24,72.29,134931.0,64.568,64.7555,64.4966,64.5412,134931.0
2022-10-13 13:10:00,72.27,72.39,72.12,72.35,106188.0,64.5234,64.6305,64.3895,64.5948,106188.0
2022-10-13 13:20:00,72.37,72.89,72.36,72.71,171058.0,64.6127,65.0769,64.6037,64.9162,171058.0
2022-10-13 13:30:00,72.73,72.84,72.6,72.64,213687.0,64.9341,65.0323,64.818,64.8537,213687.0
2022-10-13 13:40:00,72.66,72.72,72.3,72.33,157839.0,64.8716,64.9251,64.5502,64.5769,157839.0
2022-10-13 13:50:00,72.33,72.34,72.13,72.16,122873.0,64.5769,64.5859,64.3984,64.4252,122873.0
2022-10-13 14:00:00,72.13,72.13,71.82,71.85,189850.0,64.3984,64.3984,64.1216,64.1484,189850.0
2022-10-13 14:10:00,71.85,72.12,71.78,72.12,96611.0,64.1484,64.3895,64.0859,64.3895,96611.0
2022-10-13 14:20:00,72.13,72.14,71.81,71.86,135478.0,64.3984,64.4073,64.1127,64.1573,135478.0
2022-10-13 14:30:00,71.85,72.23,71.85,72.13,97280.0,64.1484,64.4877,64.1484,64.3984,97280.0
2022-10-13 14:40:00,72.13,72.26,72.1,72.12,102749.0,64.3984,64.5144,64.3716,64.3895,102749.0
2022-10-13 14:50:00,72.12,72.4,72.1,72.36,116187.0,64.3895,64.6394,64.3716,64.6037,116187.0
2022-10-13 15:00:00,72.36,72.38,72.17,72.34,144108.0,64.6037,64.6216,64.4341,64.5859,144108.0
2022-10-13 15:10:00,72.33,72.37,72.06,72.18,139027.0,64.5769,64.6127,64.3359,64.443,139027.0
2022-10-13 15:20:00,72.18,72.21,71.96,72.02,144007.0,64.443,64.4698,64.2466,64.3002,144007.0
2022-10-13 15:30:00,72.01,72.16,71.74,72.06,188032.0,64.2912,64.4252,64.0502,64.3359,188032.0
2022-10-13 15:40:00,72.06,72.44,71.89,72.34,227200.0,64.3359,64.6752,64.1841,64.5859,227200.0
2022-10-13 15:50:00,72.37,72.54,72.19,72.26,529206.0,64.6127,64.7644,64.452,64.5144,529206.0
2022-10-14 09:30:00,71.21,72.72,70.93,72.63,448077.0,63.577,64.9251,63.327,64.8448,448077.0
2022-10-14 09:40:00,72.69,72.72,70.94,71.07,217715.0,64.8984,64.9251,63.3359,63.452,217715.0
2022-10-14 09:50:00,71.05,71.4,70.75,71.06,178080.0,63.4341,63.7466,63.1663,63.4431,178080.0
2022-10-14 10:00:00,71.02,71.22,70.43,70.52,223883.0,63.4074,63.5859,62.8806,62.961,223883.0
2022-10-14 10:10:00,70.49,70.61,69.64,69.79,252913.0,62.9342,63.0413,62.1753,62.3092,252913.0
2022-10-14 10:20:00,69.77,69.88,69.18,69.67,203831.0,62.2914,62.3896,61.7646,62.2021,203831.0
2022-10-14 10:30:00,69.62,69.95,69.51,69.62,175148.0,62.1574,62.4521,62.0592,62.1574,175148.0
2022-10-14 10:40:00,69.65,69.84,69.03,69.2,193119.0,62.1842,62.3538,61.6307,61.7825,193119.0
2022-10-14 10:50:00,69.23,69.5,69.09,69.45,118664.0,61.8092,62.0503,61.6842,62.0057,118664.0
2022-10-14 11:00:00,69.45,69.83,69.45,69.64,105878.0,62.0057,62.3449,62.0057,62.1753,105878.0
2022-10-14 11:10:00,69.67,69.71,69.31,69.42,73503.0,62.2021,62.2378,61.8807,61.9789,73503.0
2022-10-14 11:20:00,69.4,69.85,69.39,69.81,81433.0,61.961,62.3628,61.9521,62.3271,81433.0
2022-10-14 11:30:00,69.79,69.82,69.56,69.67,66432.0,62.3092,62.336,62.1039,62.2021,66432.0
2022-10-14 11:40:00,69.66,69.78,69.29,69.36,117259.0,62.1931,62.3003,61.8628,61.9253,117259.0
2022-10-14 11:50:00,69.39,69.71,69.32,69.56,70861.0,61.9521,62.2378,61.8896,62.1039,70861.0
2022-10-14 12:00:00,69.56,69.88,69.35,69.35,139921.0,62.1039,62.3896,61.9164,61.9164,139921.0
2022-10-14 12:10:00,69.35,69.41,69.15,69.21,114094.0,61.9164,61.9699,61.7378,61.7914,114094.0
2022-10-14 12:20:00,69.19,69.56,69.13,69.56,96576.0,61.7735,62.1039,61.72,62.1039,96576.0
2022-10-14 12:30:00,69.55,69.73,69.48,69.68,118267.0,62.0949,62.2556,62.0324,62.211,118267.0
2022-10-14 12:40:00,69.7,69.71,69.3,69.32,104766.0,62.2289,62.2378,61.8717,61.8896,104766.0
2022-10-14 12:50:00,69.3,69.33,69.05,69.16,107394.0,61.8717,61.8985,61.6485,61.7467,107394.0
2022-10-14 13:00:00,69.16,69.35,69.03,69.04,106497.0,61.7467,61.9164,61.6307,61.6396,106497.0
2022-10-14 13:10:00,69.05,69.16,68.72,68.87,218135.0,61.6485,61.7467,61.3539,61.4878,218135.0
2022-10-14 13:20:00,68.86,69.01,68.71,69.0,85917.0,61.4789,61.6128,61.345,61.6039,85917.0
2022-10-14 13:30:00,69.01,69.17,68.9,69.04,86636.0,61.6128,61.7557,61.5146,61.6396,86636.0
2022-10-14 13:40:00,69.02,69.13,68.95,69.08,82161.0,61.6217,61.72,61.5592,61.6753,82161.0
2022-10-14 13:50:00,69.07,69.1,68.77,69.09,94137.0,61.6664,61.6932,61.3985,61.6842,94137.0
2022-10-14 14:00:00,69.09,69.09,68.77,68.79,113946.0,61.6842,61.6842,61.3985,61.4164,113946.0
2022-10-14 14:10:00,68.77,68.77,68.43,68.48,152353.0,61.3985,61.3985,61.095,61.1396,152353.0
2022-10-14 14:20:00,68.47,68.5,68.23,68.37,238817.0,61.1307,61.1575,60.9164,61.0414,238817.0
2022-10-14 14:30:00,68.36,68.46,68.19,68.2,176226.0,61.0325,61.1218,60.8807,60.8896,176226.0
2022-10-14 14:40:00,68.19,68.42,68.06,68.42,210987.0,60.8807,61.0861,60.7646,61.0861,210987.0
2022-10-14 14:50:00,68.42,68.42,68.11,68.2,115478.0,61.0861,61.0861,60.8093,60.8896,115478.0
2022-10-14 15:00:00,68.22,68.39,68.04,68.22,335676.0,60.9075,61.0593,60.7468,60.9075,335676.0
2022-10-14 15:10:00,68.21,68.3,67.96,68.15,195767.0,60.8986,60.9789,60.6754,60.845,195767.0
2022-10-14 15:20:00,68.16,68.42,68.13,68.36,147978.0,60.8539,61.0861,60.8271,61.0325,147978.0
2022-10-14 15:30:00,68.35,68.66,68.19,68.42,193768.0,61.0236,61.3003,60.8807,61.0861,193768.0
2022-10-14 15:40:00,68.44,68.45,68.09,68.29,257357.0,61.1039,61.1128,60.7914,60.97,257357.0
2022-10-14 15:50:00,68.29,68.39,67.97,68.07,615398.0,60.97,61.0593,60.6843,60.7736,615398.0
2022-10-17 09:30:00,69.41,70.06,69.08,70.02,492100.0,61.9699,62.5503,61.6753,62.5146,492100.0
2022-10-17 09:40:00,70.05,70.29,69.78,70.05,278319.0,62.5413,62.7556,62.3003,62.5413,278319.0
2022-10-17 09:50:00,70.03,70.12,69.14,69.15,184619.0,62.5235,62.6038,61.7289,61.7378,184619.0
2022-10-17 10:00:00,69.21,69.8,69.18,69.51,179329.0,61.7914,62.3181,61.7646,62.0592,179329.0
2022-10-17 10:10:00,69.52,70.03,69.48,69.78,128670.0,62.0681,62.5235,62.0324,62.3003,128670.0
2022-10-17 10:20:00,69.8,69.91,69.48,69.76,113563.0,62.3181,62.4163,62.0324,62.2824,113563.0
2022-10-17 10:30:00,69.74,70.0,69.62,69.64,83773.0,62.2646,62.4967,62.1574,62.1753,83773.0
2022-10-17 10:40:00,69.62,69.63,69.03,69.06,130699.0,62.1574,62.1664,61.6307,61.6575,130699.0
2022-10-17 10:50:00,69.05,69.05,68.62,69.0,189948.0,61.6485,61.6485,61.2646,61.6039,189948.0
2022-10-17 11:00:00,69.03,69.48,69.03,69.24,138138.0,61.6307,62.0324,61.6307,61.8182,138138.0
2022-10-17 11:10:00,69.26,69.54,69.03,69.04,115485.0,61.836,62.086,61.6307,61.6396,115485.0
2022-10-17 11:20:00,69.03,69.43,69.01,69.41,89667.0,61.6307,61.9878,61.6128,61.9699,89667.0
2022-10-17 11:30:00,69.39,69.44,69.14,69.41,64083.0,61.9521,61.9967,61.7289,61.9699,64083.0
2022-10-17 11:40:00,69.42,69.53,69.28,69.39,56207.0,61.9789,62.0771,61.8539,61.9521,56207.0
2022-10-17 11:50:00,69.4,69.64,69.29,69.48,85395.0,61.961,62.1753,61.8628,62.0324,85395.0
2022-10-17 12:00:00,69.49,69.78,69.38,69.76,235636.0,62.0414,62.3003,61.9432,62.2824,235636.0
2022-10-17 12:10:00,69.77,69.8,69.3,69.31,110444.0,62.2914,62.3181,61.8717,61.8807,110444.0
2022-10-17 12:20:00,69.34,69.74,69.26,69.66,104565.0,61.9074,62.2646,61.836,62.1931,104565.0
2022-10-17 12:30:00,69.66,69.8,69.58,69.61,112882.0,62.1931,62.3181,62.1217,62.1485,112882.0
2022-10-17 12:40:00,69.6,69.68,69.28,69.67,105988.0,62.1396,62.211,61.8539,62.2021,105988.0
2022-10-17 12:50:00,69.67,69.84,69.62,69.82,107373.0,62.2021,62.3538,62.1574,62.336,107373.0
2022-10-17 13:00:00,69.82,69.88,69.56,69.75,87262.0,62.336,62.3896,62.1039,62.2735,87262.0
2022-10-17 13:10:00,69.74,69.97,69.69,69.72,98464.0,62.2646,62.4699,62.2199,62.2467,98464.0
2022-10-17 13:20:00,69.71,69.96,69.68,69.83,69824.0,62.2378,62.461,62.211,62.3449,69824.0
2022-10-17 13:30:00,69.81,70.06,69.72,69.87,155723.0,62.3271,62.5503,62.2467,62.3806,155723.0
2022-10-17 13:40:00,69.87,70.04,69.77,69.82,106292.0,62.3806,62.5324,62.2914,62.336,106292.0
2022-10-17 13:50:00,69.83,69.92,69.6,69.63,90503.0,62.3449,62.4253,62.1396,62.1664,90503.0
2022-10-17 14:00:00,69.64,69.76,69.29,69.29,113105.0,62.1753,62.2824,61.8628,61.8628,113105.0
2022-10-17 14:10:00,69.3,69.31,69.02,69.13,194249.0,61.8717,61.8807,61.6217,61.72,194249.0
2022-10-17 14:20:00,69.11,69.51,69.08,69.49,117932.0,61.7021,62.0592,61.6753,62.0414,117932.0
2022-10-17 14:30:00,69.51,69.72,69.44,69.54,166555.0,62.0592,62.2467,61.9967,62.086,166555.0
2022-10-17 14:40:00,69.51,69.71,69.48,69.67,148822.0,62.0592,62.2378,62.0324,62.2021,148822.0
2022-10-17 14:50:00,69.68,69.96,69.65,69.77,158510.0,62.211,62.461,62.1842,62.2914,158510.0
2022-10-17 15:00:00,69.76,69.85,69.57,69.65,91431.0,62.2824,62.3628,62.1128,62.1842,91431.0
2022-10-17 15:10:00,69.64,69.79,69.61,69.78,97372.0,62.1753,62.3092,62.1485,62.3003,97372.0
2022-10-17 15:20:00,69.79,69.94,69.65,69.88,146586.0,62.3092,62.4431,62.1842,62.3896,146586.0
2022-10-17 15:30:00,69.87,70.0,69.73,69.83,137144.0,62.3806,62.4967,62.2556,62.3449,137144.0
2022-10-17 15:40:00,69.84,69.95,69.71,69.72,207748.0,62.3538,62.4521,62.2378,62.2467,207748.0
2022-10-17 15:50:00,69.72,69.96,69.66,69.78,521375.0,62.2467,62.461,62.1931,62.3003,521375.0
2022-10-18 09:30:00,70.75,71.18,70.34,70.74,430909.0,63.1663,63.5502,62.8003,63.1574,430909.0
2022-10-18 09:40:00,70.74,70.86,69.87,70.32,317667.0,63.1574,63.2645,62.3806,62.7824,317667.0
2022-10-18 09:50:00,70.41,70.55,69.83,69.91,245147.0,62.8628,62.9877,62.3449,62.4163,245147.0
2022-10-18 10:00:00,69.91,70.36,69.81,70.23,166651.0,62.4163,62.8181,62.3271,62.702,166651.0
2022-10-18 10:10:00,70.23,70.5,70.15,70.33,157980.0,62.702,62.9431,62.6306,62.7913,157980.0
2022-10-18 10:20:00,70.32,70.32,69.67,69.71,207480.0,62.7824,62.7824,62.2021,62.2378,207480.0
2022-10-18 10:30:00,69.72,69.84,69.2,69.33,183998.0,62.2467,62.3538,61.7825,61.8985,183998.0
2022-10-18 10:40:00,69.33,69.74,69.3,69.57,245880.0,61.8985,62.2646,61.8717,62.1128,245880.0
2022-10-18 10:50:00,69.54,69.65,69.39,69.45,167417.0,62.086,62.1842,61.9521,62.0057,167417.0
2022-10-18 11:00:00,69.44,69.55,69.21,69.23,158605.0,61.9967,62.0949,61.7914,61.8092,158605.0
2022-10-18 11:10:00,69.22,69.33,68.85,69.14,231952.0,61.8003,61.8985,61.47,61.7289,231952.0
2022-10-18 11:20:00,69.14,69.22,68.78,68.93,113618.0,61.7289,61.8003,61.4075,61.5414,113618.0
2022-10-18 11:30:00,68.92,68.94,68.56,68.67,111285.0,61.5325,61.5503,61.2111,61.3093,111285.0
2022-10-18 11:40:00,68.68,68.95,68.42,68.92,130695.0,61.3182,61.5592,61.0861,61.5325,130695.0
2022-10-18 11:50:00,68.91,69.12,68.89,69.03,127845.0,61.5235,61.711,61.5057,61.6307,127845.0
2022-10-18 12:00:00,69.01,69.26,68.93,69.18,131830.0,61.6128,61.836,61.5414,61.7646,131830.0
2022-10-18 12:10:00,69.18,69.53,69.18,69.42,142276.0,61.7646,62.0771,61.7646,61.9789,142276.0
2022-10-18 12:20:00,69.37,69.45,69.16,69.31,104864.0,61.9342,62.0057,61.7467,61.8807,104864.0
2022-10-18 12:30:00,69.3,69.75,69.26,69.72,115790.0,61.8717,62.2735,61.836,62.2467,115790.0
2022-10-18 12:40:00,69.7,69.74,69.49,69.69,84887.0,62.2289,62.2646,62.0414,62.2199,84887.0
2022-10-18 12:50:00,69.69,69.87,69.61,69.69,166867.0,62.2199,62.3806,62.1485,62.2199,166867.0
2022-10-18 13:00:00,69.72,69.86,69.58,69.81,131982.0,62.2467,62.3717,62.1217,62.3271,131982.0
2022-10-18 13:10:00,69.81,70.11,69.76,70.08,151461.0,62.3271,62.5949,62.2824,62.5681,151461.0
2022-10-18 13:20:00,70.07,70.36,70.06,70.33,108825.0,62.5592,62.8181,62.5503,62.7913,108825.0
2022-10-18 13:30:00,70.33,70.34,70.15,70.31,105655.0,62.7913,62.8003,62.6306,62.7735,105655.0
2022-10-18 13:40:00,70.3,70.3,69.87,69.94,198386.0,62.7645,62.7645,62.3806,62.4431,198386.0
2022-10-18 13:50:00,69.95,70.05,69.81,69.93,98770.0,62.4521,62.5413,62.3271,62.4342,98770.0
2022-10-18 14:00:00,69.93,70.02,69.71,69.78,78220.0,62.4342,62.5146,62.2378,62.3003,78220.0
2022-10-18 14:10:00,69.79,69.83,69.4,69.4,152635.0,62.3092,62.3449,61.961,61.961,152635.0
2022-10-18 14:20:00,69.41,69.58,69.29,69.58,150296.0,61.9699,62.1217,61.8628,62.1217,150296.0
2022-10-18 14:30:00,69.58,69.67,69.34,69.42,102362.0,62.1217,62.2021,61.9074,61.9789,102362.0
2022-10-18 14:40:00,69.44,69.45,69.05,69.24,100479.0,61.9967,62.0057,61.6485,61.8182,100479.0
2022-10-18 14:50:00,69.23,69.46,69.18,69.43,89802.0,61.8092,62.0146,61.7646,61.9878,89802.0
2022-10-18 15:00:00,69.43,69.7,69.29,69.64,81758.0,61.9878,62.2289,61.8628,62.1753,81758.0
2022-10-18 15:10:00,69.64,69.82,69.64,69.76,177818.0,62.1753,62.336,62.1753,62.2824,177818.0
2022-10-18 15:20:00,69.78,69.83,69.5,69.64,87366.0,62.3003,62.3449,62.0503,62.1753,87366.0
2022-10-18 15:30:00,69.65,69.86,69.57,69.75,118412.0,62.1842,62.3717,62.1128,62.2735,118412.0
2022-10-18 15:40:00,69.75,69.86,69.61,69.7,113578.0,62.2735,62.3717,62.1485,62.2289,113578.0
2022-10-18 15:50:00,69.7,69.87,69.61,69.84,366427.0,62.2289,62.3806,62.1485,62.3538,366427.0
2022-10-19 09:30:00,70.11,70.99,69.89,70.85,446553.0,62.5949,63.3806,62.3985,63.2556,446553.0
2022-10-19 09:40:00,70.86,70.98,69.7,69.76,214453.0,63.2645,63.3717,62.2289,62.2824,214453.0
2022-10-19 09:50:00,69.78,70.69,69.69,70.56,281795.0,62.3003,63.1127,62.2199,62.9967,281795.0
2022-10-19 10:00:00,70.53,70.79,70.3,70.75,147280.0,62.9699,63.202,62.7645,63.1663,147280.0
2022-10-19 10:10:00,70.77,71.33,70.52,71.15,230939.0,63.1842,63.6841,62.961,63.5234,230939.0
2022-10-19 10:20:00,71.15,71.38,71.07,71.32,130906.0,63.5234,63.7288,63.452,63.6752,130906.0
2022-10-19 10:30:00,71.31,71.45,70.85,71.05,121463.0,63.6663,63.7913,63.2556,63.4341,121463.0
2022-10-19 10:40:00,71.07,71.07,70.84,71.0,100907.0,63.452,63.452,63.2467,63.3895,100907.0
2022-10-19 10:50:00,71.01,71.06,70.47,70.83,213574.0,63.3984,63.4431,62.9163,63.2377,213574.0
2022-10-19 11:00:00,70.83,71.0,70.76,70.89,93614.0,63.2377,63.3895,63.1752,63.2913,93614.0
2022-10-19 11:10:00,70.88,71.4,70.88,71.31,120314.0,63.2824,63.7466,63.2824,63.6663,120314.0
2022-10-19 11:20:00,71.3,71.36,70.93,71.22,142891.0,63.6574,63.7109,63.327,63.5859,142891.0
2022-10-19 11:30:00,71.21,71.28,70.88,71.21,175129.0,63.577,63.6395,63.2824,63.577,175129.0
2022-10-19 11:40:00,71.21,71.33,71.06,71.27,88685.0,63.577,63.6841,63.4431,63.6306,88685.0
2022-10-19 11:50:00,71.27,71.49,71.18,71.19,121535.0,63.6306,63.827,63.5502,63.5591,121535.0
2022-10-19 12:00:00,71.19,71.24,70.88,71.13,107479.0,63.5591,63.6038,63.2824,63.5056,107479.0
2022-10-19 12:10:00,71.13,71.21,70.95,71.12,103241.0,63.5056,63.577,63.3449,63.4966,103241.0
2022-10-19 12:20:00,71.11,71.24,71.04,71.15,69819.0,63.4877,63.6038,63.4252,63.5234,69819.0
2022-10-19 12:30:00,71.12,71.31,71.11,71.2,118531.0,63.4966,63.6663,63.4877,63.5681,118531.0
2022-10-19 12:40:00,71.22,71.23,70.72,70.79,149665.0,63.5859,63.5949,63.1395,63.202,149665.0
2022-10-19 12:50:00,70.79,71.18,70.77,71.18,124416.0,63.202,63.5502,63.1842,63.5502,124416.0
2022-10-19 13:00:00,71.16,71.29,70.83,71.25,157932.0,63.5324,63.6484,63.2377,63.6127,157932.0
2022-10-19 13:10:00,71.26,71.4,71.17,71.36,162447.0,63.6216,63.7466,63.5413,63.7109,162447.0
2022-10-19 13:20:00,71.37,71.77,71.37,71.75,257335.0,63.7198,64.077,63.7198,64.0591,257335.0
2022-10-19 13:30:00,71.75,71.92,71.59,71.89,263527.0,64.0591,64.2109,63.9163,64.1841,263527.0
2022-10-19 13:40:00,71.91,72.35,71.91,72.34,284247.0,64.202,64.5948,64.202,64.5859,284247.0
2022-10-19 13:50:00,72.33,72.37,72.16,72.25,216149.0,64.5769,64.6127,64.4252,64.5055,216149.0
2022-10-19 14:00:00,72.26,72.38,72.13,72.23,166721.0,64.5144,64.6216,64.3984,64.4877,166721.0
2022-10-19 14:10:00,72.25,72.42,72.04,72.07,210556.0,64.5055,64.6573,64.318,64.3448,210556.0
2022-10-19 14:20:00,72.08,72.15,71.93,72.06,120373.0,64.3537,64.4162,64.2198,64.3359,120373.0
2022-10-19 14:30:00,72.06,72.2,71.98,72.15,130268.0,64.3359,64.4609,64.2645,64.4162,130268.0
2022-10-19 14:40:00,72.14,72.2,71.95,72.02,130637.0,64.4073,64.4609,64.2377,64.3002,130637.0
2022-10-19 14:50:00,72.01,72.13,71.89,71.9,113402.0,64.2912,64.3984,64.1841,64.193,113402.0
2022-10-19 15:00:00,71.9,72.06,71.83,71.95,123430.0,64.193,64.3359,64.1305,64.2377,123430.0
2022-10-19 15:10:00,71.95,72.24,71.91,72.24,135148.0,64.2377,64.4966,64.202,64.4966,135148.0
2022-10-19 15:20:00,72.23,72.28,71.95,72.01,179070.0,64.4877,64.5323,64.2377,64.2912,179070.0
2022-10-19 15:30:00,72.02,72.04,71.9,71.9,154611.0,64.3002,64.318,64.193,64.193,154611.0
2022-10-19 15:40:00,71.9,72.03,71.58,71.72,171262.0,64.193,64.3091,63.9073,64.0323,171262.0
2022-10-19 15:50:00,71.73,71.99,71.69,71.99,398981.0,64.0413,64.2734,64.0055,64.2734,398981.0
2022-10-20 09:30:00,72.93,73.26,72.44,72.44,554938.0,65.1126,65.4073,64.6752,64.6752,554938.0
2022-10-20 09:40:00,72.47,73.35,72.46,72.77,286797.0,64.7019,65.4876,64.693,64.9698,286797.0
2022-10-20 09:50:00,72.8,73.19,72.63,72.81,230814.0,64.9966,65.3448,64.8448,65.0055,230814.0
2022-10-20 10:00:00,72.83,73.2,72.74,72.98,166687.0,65.0234,65.3537,64.943,65.1573,166687.0
2022-10-20 10:10:00,73.0,73.09,72.69,72.87,187103.0,65.1751,65.2555,64.8984,65.0591,187103.0
2022-10-20 10:20:00,72.86,73.02,72.73,72.83,155178.0,65.0501,65.193,64.9341,65.0234,155178.0
2022-10-20 10:30:00,72.82,73.04,72.53,73.01,172476.0,65.0144,65.2108,64.7555,65.1841,172476.0
2022-10-20 10:40:00,73.01,73.12,72.92,73.03,193927.0,65.1841,65.2823,65.1037,65.2019,193927.0
2022-10-20 10:50:00,73.02,73.05,72.81,73.01,150764.0,65.193,65.2198,65.0055,65.1841,150764.0
2022-10-20 11:00:00,73.01,73.22,72.97,73.01,267093.0,65.1841,65.3715,65.1483,65.1841,267093.0
2022-10-20 11:10:00,72.98,73.09,72.82,72.91,130165.0,65.1573,65.2555,65.0144,65.0948,130165.0
2022-10-20 11:20:00,72.9,73.01,72.54,72.68,186208.0,65.0858,65.1841,64.7644,64.8894,186208.0
2022-10-20 11:30:00,72.64,72.79,72.4,72.71,180977.0,64.8537,64.9876,64.6394,64.9162,180977.0
2022-10-20 11:40:00,72.71,72.74,72.22,72.31,129155.0,64.9162,64.943,64.4787,64.5591,129155.0
2022-10-20 11:50:00,72.31,72.47,72.2,72.24,101128.0,64.5591,64.7019,64.4609,64.4966,101128.0
2022-10-20 12:00:00,72.23,72.26,71.84,72.03,133490.0,64.4877,64.5144,64.1395,64.3091,133490.0
2022-10-20 12:10:00,72.01,72.22,71.83,72.17,133526.0,64.2912,64.4787,64.1305,64.4341,133526.0
2022-10-20 12:20:00,72.15,72.17,71.88,71.96,71307.0,64.4162,64.4341,64.1752,64.2466,71307.0
2022-10-20 12:30:00,71.94,72.05,71.87,71.93,70598.0,64.2287,64.327,64.1663,64.2198,70598.0
2022-10-20 12:40:00,71.92,72.19,71.92,72.09,70576.0,64.2109,64.452,64.2109,64.3627,70576.0
2022-10-20 12:50:00,72.07,72.22,72.0,72.12,64652.0,64.3448,64.4787,64.2823,64.3895,64652.0
2022-10-20 13:00:00,72.09,72.23,71.7,71.71,104285.0,64.3627,64.4877,64.0145,64.0234,104285.0
2022-10-20 13:10:00,71.7,71.93,71.61,71.62,155552.0,64.0145,64.2198,63.9341,63.9431,155552.0
2022-10-20 13:20:00,71.63,71.89,71.55,71.83,77939.0,63.952,64.1841,63.8806,64.1305,77939.0
2022-10-20 13:30:00,71.81,71.88,71.66,71.69,72225.0,64.1127,64.1752,63.9788,64.0055,72225.0
2022-10-20 13:40:00,71.71,71.71,71.28,71.34,113346.0,64.0234,64.0234,63.6395,63.6931,113346.0
2022-10-20 13:50:00,71.34,71.61,71.24,71.58,99017.0,63.6931,63.9341,63.6038,63.9073,99017.0
2022-10-20 14:00:00,71.57,71.62,71.38,71.46,84244.0,63.8984,63.9431,63.7288,63.8002,84244.0
2022-10-20 14:10:00,71.46,71.57,71.35,71.39,126663.0,63.8002,63.8984,63.702,63.7377,126663.0
2022-10-20 14:20:00,71.39,71.39,71.18,71.24,91110.0,63.7377,63.7377,63.5502,63.6038,91110.0
2022-10-20 14:30:00,71.23,71.61,71.22,71.6,100390.0,63.5949,63.9341,63.5859,63.9252,100390.0
2022-10-20 14:40:00,71.6,71.62,71.49,71.5,58753.0,63.9252,63.9431,63.827,63.8359,58753.0
2022-10-20 14:50:00,71.5,71.68,71.42,71.59,102022.0,63.8359,63.9966,63.7645,63.9163,102022.0
2022-10-20 15:00:00,71.6,72.0,71.6,71.91,115915.0,63.9252,64.2823,63.9252,64.202,115915.0
2022-10-20 15:10:00,71.9,72.02,71.79,71.82,144151.0,64.193,64.3002,64.0948,64.1216,144151.0
2022-10-20 15:20:00,71.83,71.91,71.68,71.9,94103.0,64.1305,64.202,63.9966,64.193,94103.0
2022-10-20 15:30:00,71.87,71.87,71.39,71.59,95204.0,64.1663,64.1663,63.7377,63.9163,95204.0
2022-10-20 15:40:00,71.59,71.78,71.48,71.78,161819.0,63.9163,64.0859,63.8181,64.0859,161819.0
2022-10-20 15:50:00,71.79,71.99,71.66,71.68,306937.0,64.0948,64.2734,63.9788,63.9966,306937.0
2022-10-21 09:30:00,72.48,73.37,71.93,73.34,691722.0,64.7109,65.5055,64.2198,65.4787,691722.0
2022-10-21 09:40:00,73.34,73.99,73.12,73.8,428286.0,65.4787,66.059,65.2823,65.8894,428286.0
2022-10-21 09:50:00,73.85,73.9,73.21,73.37,207215.0,65.934,65.9787,65.3626,65.5055,207215.0
2022-10-21 10:00:00,73.38,73.96,73.36,73.88,231615.0,65.5144,66.0322,65.4965,65.9608,231615.0
2022-10-21 10:10:00,73.89,74.02,73.35,73.37,312378.0,65.9697,66.0858,65.4876,65.5055,312378.0
2022-10-21 10:20:00,73.4,73.53,72.69,72.85,298063.0,65.5323,65.6483,64.8984,65.0412,298063.0
2022-10-21 10:30:00,72.86,73.01,72.43,72.85,180200.0,65.0501,65.1841,64.6662,65.0412,180200.0
2022-10-21 10:40:00,72.83,73.19,72.56,73.19,231058.0,65.0234,65.3448,64.7823,65.3448,231058.0
2022-10-21 10:50:00,73.19,73.31,72.87,72.96,172292.0,65.3448,65.4519,65.0591,65.1394,172292.0
2022-10-21 11:00:00,72.97,72.97,72.4,72.9,169713.0,65.1483,65.1483,64.6394,65.0858,169713.0
2022-10-21 11:10:00,72.9,73.27,72.87,73.11,127358.0,65.0858,65.4162,65.0591,65.2733,127358.0
2022-10-21 11:20:00,73.14,73.4,72.99,73.31,124313.0,65.3001,65.5323,65.1662,65.4519,124313.0
2022-10-21 11:30:00,73.29,73.48,73.14,73.22,132420.0,65.434,65.6037,65.3001,65.3715,132420.0
2022-10-21 11:40:00,73.23,73.65,73.21,73.53,164007.0,65.3805,65.7555,65.3626,65.6483,164007.0
2022-10-21 11:50:00,73.53,73.68,73.44,73.63,181966.0,65.6483,65.7822,65.568,65.7376,181966.0
2022-10-21 12:00:00,73.64,73.71,73.46,73.63,181794.0,65.7465,65.809,65.5858,65.7376,181794.0
2022-10-21 12:10:00,73.6,73.71,73.48,73.65,132687.0,65.7108,65.809,65.6037,65.7555,132687.0
2022-10-21 12:20:00,73.65,73.84,73.48,73.68,148457.0,65.7555,65.9251,65.6037,65.7822,148457.0
2022-10-21 12:30:00,73.7,73.92,73.57,73.79,178600.0,65.8001,65.9965,65.684,65.8804,178600.0
2022-10-21 12:40:00,73.8,74.13,73.8,74.08,223863.0,65.8894,66.184,65.8894,66.1394,223863.0
2022-10-21 12:50:00,74.08,74.11,73.72,73.77,129864.0,66.1394,66.1661,65.818,65.8626,129864.0
2022-10-21 13:00:00,73.8,73.84,73.69,73.74,101836.0,65.8894,65.9251,65.7912,65.8358,101836.0
2022-10-21 13:10:00,73.73,73.82,73.51,73.56,115721.0,65.8269,65.9072,65.6305,65.6751,115721.0
2022-10-21 13:20:00,73.58,73.6,73.34,73.53,84434.0,65.693,65.7108,65.4787,65.6483,84434.0
2022-10-21 13:30:00,73.52,73.56,73.33,73.46,81567.0,65.6394,65.6751,65.4698,65.5858,81567.0
2022-10-21 13:40:00,73.47,73.72,73.46,73.71,123479.0,65.5947,65.818,65.5858,65.809,123479.0
2022-10-21 13:50:00,73.71,73.8,73.63,73.76,127154.0,65.809,65.8894,65.7376,65.8537,127154.0
2022-10-21 14:00:00,73.75,73.84,73.68,73.78,108189.0,65.8447,65.9251,65.7822,65.8715,108189.0
2022-10-21 14:10:00,73.78,73.82,73.6,73.72,93608.0,65.8715,65.9072,65.7108,65.818,93608.0
2022-10-21 14:20:00,73.73,73.88,73.72,73.79,119424.0,65.8269,65.9608,65.818,65.8804,119424.0
2022-10-21 14:30:00,73.78,73.83,73.7,73.75,110639.0,65.8715,65.9162,65.8001,65.8447,110639.0
2022-10-21 14:40:00,73.77,73.8,73.68,73.8,110145.0,65.8626,65.8894,65.7822,65.8894,110145.0
2022-10-21 14:50:00,73.78,73.87,73.59,73.8,123398.0,65.8715,65.9519,65.7019,65.8894,123398.0
2022-10-21 15:00:00,73.8,73.91,73.77,73.88,159960.0,65.8894,65.9876,65.8626,65.9608,159960.0
2022-10-21 15:10:00,73.89,74.11,73.85,74.11,269750.0,65.9697,66.1661,65.934,66.1661,269750.0
2022-10-21 15:20:00,74.12,74.24,74.06,74.18,235590.0,66.1751,66.2822,66.1215,66.2286,235590.0
2022-10-21 15:30:00,74.17,74.18,73.94,74.15,262708.0,66.2197,66.2286,66.0144,66.2019,262708.0
2022-10-21 15:40:00,74.16,74.25,74.11,74.18,350600.0,66.2108,66.2911,66.1661,66.2286,350600.0
2022-10-21 15:50:00,74.19,74.38,74.12,74.32,702375.0,66.2376,66.4072,66.1751,66.3536,702375.0
2022-10-24 09:30:00,74.55,75.33,73.95,75.23,654259.0,66.559,67.2554,66.0233,67.1661,654259.0
2022-10-24 09:40:00,75.22,75.46,74.61,75.09,284191.0,67.1572,67.3714,66.6126,67.0411,284191.0
2022-10-24 09:50:00,75.12,75.87,74.99,75.7,383666.0,67.0679,67.7375,66.9518,67.5857,383666.0
2022-10-24 10:00:00,75.7,75.82,75.06,75.16,200212.0,67.5857,67.6929,67.0143,67.1036,200212.0
2022-10-24 10:10:00,75.13,75.6,75.1,75.24,210865.0,67.0768,67.4964,67.05,67.175,210865.0
2022-10-24 10:20:00,75.25,75.29,74.62,75.14,211623.0,67.184,67.2197,66.6215,67.0857,211623.0
2022-10-24 10:30:00,75.09,75.71,74.86,75.46,169199.0,67.0411,67.5946,66.8358,67.3714,169199.0
2022-10-24 10:40:00,75.47,75.56,74.83,74.91,156528.0,67.3804,67.4607,66.809,66.8804,156528.0
2022-10-24 10:50:00,74.91,75.41,74.91,75.36,134519.0,66.8804,67.3268,66.8804,67.2822,134519.0
2022-10-24 11:00:00,75.36,75.36,74.84,74.93,115740.0,67.2822,67.2822,66.8179,66.8983,115740.0
2022-10-24 11:10:00,74.94,75.23,74.7,74.8,111148.0,66.9072,67.1661,66.6929,66.7822,111148.0
2022-10-24 11:20:00,74.86,74.99,74.59,74.81,81256.0,66.8358,66.9518,66.5947,66.7911,81256.0
2022-10-24 11:30:00,74.75,74.92,74.6,74.91,70998.0,66.7375,66.8893,66.6036,66.8804,70998.0
2022-10-24 11:40:00,74.89,74.96,74.52,74.91,85431.0,66.8625,66.925,66.5322,66.8804,85431.0
2022-10-24 11:50:00,74.92,75.06,74.91,75.01,99858.0,66.8893,67.0143,66.8804,66.9697,99858.0
2022-10-24 12:00:00,75.0,75.23,74.93,75.17,121960.0,66.9607,67.1661,66.8983,67.1125,121960.0
2022-10-24 12:10:00,75.17,75.22,74.97,75.13,85056.0,67.1125,67.1572,66.934,67.0768,85056.0
2022-10-24 12:20:00,75.1,75.3,75.03,75.2,79262.0,67.05,67.2286,66.9875,67.1393,79262.0
2022-10-24 12:30:00,75.22,75.28,75.05,75.18,96531.0,67.1572,67.2107,67.0054,67.1215,96531.0
2022-10-24 12:40:00,75.19,75.28,75.01,75.27,88941.0,67.1304,67.2107,66.9697,67.2018,88941.0
2022-10-24 12:50:00,75.28,75.33,75.13,75.15,70836.0,67.2107,67.2554,67.0768,67.0947,70836.0
2022-10-24 13:00:00,75.14,75.15,74.87,74.94,148945.0,67.0857,67.0947,66.8447,66.9072,148945.0
2022-10-24 13:10:00,74.97,75.07,74.81,74.97,56851.0,66.934,67.0232,66.7911,66.934,56851.0
2022-10-24 13:20:00,74.96,74.97,74.81,74.89,72487.0,66.925,66.934,66.7911,66.8625,72487.0
2022-10-24 13:30:00,74.88,75.02,74.85,74.97,56100.0,66.8536,66.9786,66.8268,66.934,56100.0
2022-10-24 13:40:00,74.98,75.16,74.96,75.15,72289.0,66.9429,67.1036,66.925,67.0947,72289.0
2022-10-24 13:50:00,75.16,75.22,75.09,75.11,116233.0,67.1036,67.1572,67.0411,67.059,116233.0
2022-10-24 14:00:00,75.11,75.18,74.97,74.98,85414.0,67.059,67.1215,66.934,66.9429,85414.0
2022-10-24 14:10:00,74.98,75.04,74.9,74.98,73656.0,66.9429,66.9965,66.8715,66.9429,73656.0
2022-10-24 14:20:00,74.99,75.0,74.87,74.99,67463.0,66.9518,66.9607,66.8447,66.9518,67463.0
2022-10-24 14:30:00,74.99,75.11,74.94,75.02,80735.0,66.9518,67.059,66.9072,66.9786,80735.0
2022-10-24 14:40:00,75.02,75.16,74.91,75.16,98652.0,66.9786,67.1036,66.8804,67.1036,98652.0
2022-10-24 14:50:00,75.16,75.3,75.08,75.23,107656.0,67.1036,67.2286,67.0322,67.1661,107656.0
2022-10-24 15:00:00,75.22,75.31,75.07,75.1,87014.0,67.1572,67.2375,67.0232,67.05,87014.0
2022-10-24 15:10:00,75.09,75.35,75.09,75.33,111889.0,67.0411,67.2732,67.0411,67.2554,111889.0
2022-10-24 15:20:00,75.35,75.44,75.26,75.42,141754.0,67.2732,67.3536,67.1929,67.3357,141754.0
2022-10-24 15:30:00,75.43,75.45,75.23,75.35,193417.0,67.3447,67.3625,67.1661,67.2732,193417.0
2022-10-24 15:40:00,75.33,75.34,75.05,75.1,165788.0,67.2554,67.2643,67.0054,67.05,165788.0
2022-10-24 15:50:00,75.1,75.3,74.98,75.23,446398.0,67.05,67.2286,66.9429,67.1661,446398.0
2022-10-25 09:30:00,74.84,75.15,73.97,74.6,431490.0,66.8179,67.0947,66.0412,66.6036,431490.0
2022-10-25 09:40:00,74.62,75.18,74.5,74.91,196016.0,66.6215,67.1215,66.5143,66.8804,196016.0
2022-10-25 09:50:00,74.9,75.42,74.83,75.02,220947.0,66.8715,67.3357,66.809,66.9786,220947.0
2022-10-25 10:00:00,75.05,75.22,74.85,74.96,174511.0,67.0054,67.1572,66.8268,66.925,174511.0
2022-10-25 10:10:00,74.98,75.66,74.95,75.59,178143.0,66.9429,67.55,66.9161,67.4875,178143.0
2022-10-25 10:20:00,75.59,75.78,75.34,75.68,144931.0,67.4875,67.6571,67.2643,67.5679,144931.0
2022-10-25 10:30:00,75.69,75.71,75.23,75.31,142073.0,67.5768,67.5946,67.1661,67.2375,142073.0
2022-10-25 10:40:00,75.33,75.57,75.18,75.23,118358.0,67.2554,67.4696,67.1215,67.1661,118358.0
2022-10-25 10:50:00,75.26,75.45,75.24,75.35,92245.0,67.1929,67.3625,67.175,67.2732,92245.0
2022-10-25 11:00:00,75.37,75.66,75.28,75.66,109306.0,67.2911,67.55,67.2107,67.55,109306.0
2022-10-25 11:10:00,75.65,75.66,75.27,75.33,106594.0,67.5411,67.55,67.2018,67.2554,106594.0
2022-10-25 11:20:00,75.32,75.41,74.97,74.97,126157.0,67.2464,67.3268,66.934,66.934,126157.0
2022-10-25 11:30:00,74.96,75.15,74.86,75.15,164226.0,66.925,67.0947,66.8358,67.0947,164226.0
2022-10-25 11:40:00,75.13,75.34,75.05,75.17,114329.0,67.0768,67.2643,67.0054,67.1125,114329.0
2022-10-25 11:50:00,75.17,75.38,75.1,75.28,66923.0,67.1125,67.3,67.05,67.2107,66923.0
2022-10-25 12:00:00,75.28,75.3,75.08,75.11,66287.0,67.2107,67.2286,67.0322,67.059,66287.0
2022-10-25 12:10:00,75.12,75.3,75.09,75.19,83857.0,67.0679,67.2286,67.0411,67.1304,83857.0
2022-10-25 12:20:00,75.17,75.25,74.91,74.94,119837.0,67.1125,67.184,66.8804,66.9072,119837.0
2022-10-25 12:30:00,74.95,75.08,74.88,75.08,133702.0,66.9161,67.0322,66.8536,67.0322,133702.0
2022-10-25 12:40:00,75.08,75.24,74.95,75.02,111681.0,67.0322,67.175,66.9161,66.9786,111681.0
2022-10-25 12:50:00,75.03,75.24,74.99,75.2,58173.0,66.9875,67.175,66.9518,67.1393,58173.0
2022-10-25 13:00:00,75.21,75.35,75.06,75.17,85359.0,67.1482,67.2732,67.0143,67.1125,85359.0
2022-10-25 13:10:00,75.19,75.22,75.05,75.21,60799.0,67.1304,67.1572,67.0054,67.1482,60799.0
2022-10-25 13:20:00,75.19,75.19,74.92,74.95,72375.0,67.1304,67.1304,66.8893,66.9161,72375.0
2022-10-25 13:30:00,74.97,75.01,74.76,74.8,57546.0,66.934,66.9697,66.7465,66.7822,57546.0
2022-10-25 13:40:00,74.8,75.02,74.78,75.02,66737.0,66.7822,66.9786,66.7643,66.9786,66737.0
2022-10-25 13:50:00,75.05,75.14,74.9,74.97,59311.0,67.0054,67.0857,66.8715,66.934,59311.0
2022-10-25 14:00:00,74.95,75.04,74.9,74.99,66319.0,66.9161,66.9965,66.8715,66.9518,66319.0
2022-10-25 14:10:00,74.98,75.13,74.89,75.13,51814.0,66.9429,67.0768,66.8625,67.0768,51814.0
2022-10-25 14:20:00,75.12,75.2,75.03,75.18,83865.0,67.0679,67.1393,66.9875,67.1215,83865.0
2022-10-25 14:30:00,75.2,75.27,75.02,75.07,161415.0,67.1393,67.2018,66.9786,67.0232,161415.0
2022-10-25 14:40:00,75.05,75.18,74.97,75.01,73740.0,67.0054,67.1215,66.934,66.9697,73740.0
2022-10-25 14:50:00,75.0,75.03,74.79,74.8,91126.0,66.9607,66.9875,66.7733,66.7822,91126.0
2022-10-25 15:00:00,74.81,75.03,74.81,75.03,53305.0,66.7911,66.9875,66.7911,66.9875,53305.0
2022-10-25 15:10:00,75.01,75.17,75.01,75.17,75885.0,66.9697,67.1125,66.9697,67.1125,75885.0
2022-10-25 15:20:00,75.17,75.43,75.16,75.4,190845.0,67.1125,67.3447,67.1036,67.3179,190845.0
2022-10-25 15:30:00,75.42,75.65,75.37,75.59,200779.0,67.3357,67.5411,67.2911,67.4875,200779.0
2022-10-25 15:40:00,75.59,75.74,75.54,75.66,181900.0,67.4875,67.6214,67.4429,67.55,181900.0
2022-10-25 15:50:00,75.66,75.69,75.41,75.56,284862.0,67.55,67.5768,67.3268,67.4607,284862.0
2022-10-26 09:30:00,75.87,77.18,75.87,76.85,523612.0,67.7375,68.9071,67.7375,68.6124,523612.0
2022-10-26 09:40:00,76.84,76.9,76.02,76.18,248579.0,68.6035,68.6571,67.8714,68.0143,248579.0
2022-10-26 09:50:00,76.16,76.69,76.11,76.54,153709.0,67.9964,68.4696,67.9518,68.3357,153709.0
2022-10-26 10:00:00,76.55,77.05,76.47,77.02,158998.0,68.3446,68.791,68.2732,68.7642,158998.0
2022-10-26 10:10:00,77.03,77.25,76.78,77.18,176444.0,68.7732,68.9696,68.5499,68.9071,176444.0
2022-10-26 10:20:00,77.14,77.2,76.88,76.92,117221.0,68.8714,68.9249,68.6392,68.6749,117221.0
2022-10-26 10:30:00,76.92,77.44,76.9,77.31,218384.0,68.6749,69.1392,68.6571,69.0231,218384.0
2022-10-26 10:40:00,77.34,77.56,77.29,77.44,243991.0,69.0499,69.2463,69.0053,69.1392,243991.0
2022-10-26 10:50:00,77.43,77.71,77.42,77.56,179023.0,69.1303,69.3803,69.1213,69.2463,179023.0
2022-10-26 11:00:00,77.57,77.84,77.57,77.72,123793.0,69.2553,69.4963,69.2553,69.3892,123793.0
2022-10-26 11:10:00,77.73,78.07,77.7,77.82,235245.0,69.3981,69.7017,69.3713,69.4785,235245.0
2022-10-26 11:20:00,77.82,77.92,77.58,77.72,128896.0,69.4785,69.5678,69.2642,69.3892,128896.0
2022-10-26 11:30:00,77.7,77.92,77.7,77.87,82400.0,69.3713,69.5678,69.3713,69.5231,82400.0
2022-10-26 11:40:00,77.87,78.04,77.79,78.04,105396.0,69.5231,69.6749,69.4517,69.6749,105396.0
2022-10-26 11:50:00,78.04,78.08,77.82,77.93,126228.0,69.6749,69.7106,69.4785,69.5767,126228.0
2022-10-26 12:00:00,77.93,78.01,77.8,77.82,117020.0,69.5767,69.6481,69.4606,69.4785,117020.0
2022-10-26 12:10:00,77.82,77.99,77.82,77.94,73638.0,69.4785,69.6302,69.4785,69.5856,73638.0
2022-10-26 12:20:00,77.97,78.03,77.76,77.85,118457.0,69.6124,69.666,69.4249,69.5053,118457.0
2022-10-26 12:30:00,77.88,78.0,77.85,77.92,111769.0,69.532,69.6392,69.5053,69.5678,111769.0
2022-10-26 12:40:00,77.93,78.05,77.73,77.74,155225.0,69.5767,69.6838,69.3981,69.407,155225.0
2022-10-26 12:50:00,77.74,77.76,77.46,77.54,151001.0,69.407,69.4249,69.1571,69.2285,151001.0
2022-10-26 13:00:00,77.53,77.69,77.29,77.4,208487.0,69.2196,69.3624,69.0053,69.1035,208487.0
2022-10-26 13:10:00,77.39,77.41,77.14,77.28,107708.0,69.0946,69.1124,68.8714,68.9964,107708.0
2022-10-26 13:20:00,77.29,77.33,76.88,76.89,105502.0,69.0053,69.041,68.6392,68.6482,105502.0
2022-10-26 13:30:00,76.89,77.02,76.69,76.94,137136.0,68.6482,68.7642,68.4696,68.6928,137136.0
2022-10-26 13:40:00,76.94,76.94,76.73,76.79,58952.0,68.6928,68.6928,68.5053,68.5589,58952.0
2022-10-26 13:50:00,76.8,77.16,76.79,77.06,89535.0,68.5678,68.8892,68.5589,68.7999,89535.0
2022-10-26 14:00:00,77.05,77.24,77.01,77.24,98529.0,68.791,68.9606,68.7553,68.9606,98529.0
2022-10-26 14:10:00,77.23,77.45,77.23,77.25,78106.0,68.9517,69.1481,68.9517,68.9696,78106.0
2022-10-26 14:20:00,77.24,77.26,77.03,77.11,58781.0,68.9606,68.9785,68.7732,68.8446,58781.0
2022-10-26 14:30:00,77.1,77.28,77.08,77.17,96972.0,68.8356,68.9964,68.8178,68.8981,96972.0
2022-10-26 14:40:00,77.16,77.17,76.93,76.98,72586.0,68.8892,68.8981,68.6839,68.7285,72586.0
2022-10-26 14:50:00,77.0,77.01,76.73,76.84,106952.0,68.7464,68.7553,68.5053,68.6035,106952.0
2022-10-26 15:00:00,76.82,76.95,76.66,76.95,184220.0,68.5857,68.7017,68.4428,68.7017,184220.0
2022-10-26 15:10:00,76.94,77.08,76.89,77.03,94518.0,68.6928,68.8178,68.6482,68.7732,94518.0
2022-10-26 15:20:00,77.03,77.1,76.97,77.06,185009.0,68.7732,68.8356,68.7196,68.7999,185009.0
2022-10-26 15:30:00,77.06,77.26,77.01,77.08,125434.0,68.7999,68.9785,68.7553,68.8178,125434.0
2022-10-26 15:40:00,77.09,77.26,77.05,77.11,192528.0,68.8267,68.9785,68.791,68.8446,192528.0
2022-10-26 15:50:00,77.13,77.16,76.87,76.94,340671.0,68.8624,68.8892,68.6303,68.6928,340671.0
2022-10-27 09:30:00,78.5,78.82,78.27,78.57,443540.0,70.0856,70.3713,69.8802,70.1481,443540.0
2022-10-27 09:40:00,78.55,78.68,77.79,77.81,240523.0,70.1302,70.2463,69.4517,69.4695,240523.0
2022-10-27 09:50:00,77.81,78.18,77.42,77.71,236498.0,69.4695,69.7999,69.1213,69.3803,236498.0
2022-10-27 10:00:00,77.71,78.22,77.56,77.94,351768.0,69.3803,69.8356,69.2463,69.5856,351768.0
2022-10-27 10:10:00,77.91,78.24,77.8,77.92,101649.0,69.5588,69.8535,69.4606,69.5678,101649.0
2022-10-27 10:20:00,77.89,78.43,77.76,78.35,225904.0,69.541,70.0231,69.4249,69.9517,225904.0
2022-10-27 10:30:00,78.37,78.43,77.99,78.19,76799.0,69.9695,70.0231,69.6302,69.8088,76799.0
2022-10-27 10:40:00,78.19,78.41,77.95,78.4,85725.0,69.8088,70.0052,69.5945,69.9963,85725.0
2022-10-27 10:50:00,78.4,78.7,78.36,78.48,112820.0,69.9963,70.2641,69.9606,70.0677,112820.0
2022-10-27 11:00:00,78.45,78.73,78.32,78.73,103513.0,70.0409,70.2909,69.9249,70.2909,103513.0
2022-10-27 11:10:00,78.71,78.81,78.5,78.57,92659.0,70.2731,70.3624,70.0856,70.1481,92659.0
2022-10-27 11:20:00,78.55,78.82,78.54,78.68,94234.0,70.1302,70.3713,70.1213,70.2463,94234.0
2022-10-27 11:30:00,78.64,78.64,78.05,78.08,124921.0,70.2106,70.2106,69.6838,69.7106,124921.0
2022-10-27 11:40:00,78.09,78.09,77.68,77.69,75569.0,69.7195,69.7195,69.3535,69.3624,75569.0
2022-10-27 11:50:00,77.7,78.05,77.66,78.05,102162.0,69.3713,69.6838,69.3356,69.6838,102162.0
2022-10-27 12:00:00,78.05,78.4,77.98,78.37,119967.0,69.6838,69.9963,69.6213,69.9695,119967.0
2022-10-27 12:10:00,78.36,78.42,78.09,78.1,92419.0,69.9606,70.0142,69.7195,69.7285,92419.0
2022-10-27 12:20:00,78.1,78.17,77.61,77.62,84000.0,69.7285,69.791,69.291,69.2999,84000.0
2022-10-27 12:30:00,77.62,77.95,77.62,77.87,79812.0,69.2999,69.5945,69.2999,69.5231,79812.0
2022-10-27 12:40:00,77.88,77.95,77.75,77.78,49884.0,69.532,69.5945,69.416,69.4428,49884.0
2022-10-27 12:50:00,77.78,78.13,77.78,78.09,60035.0,69.4428,69.7552,69.4428,69.7195,60035.0
2022-10-27 13:00:00,78.1,78.17,77.89,78.13,102932.0,69.7285,69.791,69.541,69.7552,102932.0
2022-10-27 13:10:00,78.13,78.13,77.75,77.89,71499.0,69.7552,69.7552,69.416,69.541,71499.0
2022-10-27 13:20:00,77.9,77.9,77.72,77.79,98745.0,69.5499,69.5499,69.3892,69.4517,98745.0
2022-10-27 13:30:00,77.79,77.92,77.68,77.75,79348.0,69.4517,69.5678,69.3535,69.416,79348.0
2022-10-27 13:40:00,77.72,77.87,77.68,77.81,109483.0,69.3892,69.5231,69.3535,69.4695,109483.0
2022-10-27 13:50:00,77.79,77.84,77.68,77.69,59277.0,69.4517,69.4963,69.3535,69.3624,59277.0
2022-10-27 14:00:00,77.69,77.72,77.49,77.54,72351.0,69.3624,69.3892,69.1838,69.2285,72351.0
2022-10-27 14:10:00,77.54,77.78,77.46,77.77,62187.0,69.2285,69.4428,69.1571,69.4338,62187.0
2022-10-27 14:20:00,77.77,77.8,77.36,77.36,113010.0,69.4338,69.4606,69.0678,69.0678,113010.0
2022-10-27 14:30:00,77.37,77.41,77.18,77.19,79459.0,69.0767,69.1124,68.9071,68.916,79459.0
2022-10-27 14:40:00,77.18,77.27,77.03,77.13,110555.0,68.9071,68.9874,68.7732,68.8624,110555.0
2022-10-27 14:50:00,77.13,77.13,76.74,76.77,181965.0,68.8624,68.8624,68.5142,68.541,181965.0
2022-10-27 15:00:00,76.77,76.95,76.61,76.63,146402.0,68.541,68.7017,68.3982,68.416,146402.0
2022-10-27 15:10:00,76.64,76.94,76.56,76.94,111294.0,68.425,68.6928,68.3535,68.6928,111294.0
2022-10-27 15:20:00,76.91,77.04,76.77,76.91,83101.0,68.666,68.7821,68.541,68.666,83101.0
2022-10-27 15:30:00,76.89,77.11,76.81,76.91,111249.0,68.6482,68.8446,68.5767,68.666,111249.0
2022-10-27 15:40:00,76.91,76.96,76.57,76.58,219237.0,68.666,68.7107,68.3625,68.3714,219237.0
2022-10-27 15:50:00,76.59,76.69,76.34,76.56,470669.0,68.3803,68.4696,68.1571,68.3535,470669.0
2022-10-28 09:30:00,77.58,78.02,77.18,77.46,538476.0,69.2642,69.657,68.9071,69.1571,538476.0
2022-10-28 09:40:00,77.48,77.52,76.54,76.85,306765.0,69.1749,69.2106,68.3357,68.6124,306765.0
2022-10-28 09:50:00,76.85,77.31,76.41,76.5,266140.0,68.6124,69.0231,68.2196,68.3,266140.0
2022-10-28 10:00:00,76.5,76.64,75.62,75.63,226179.0,68.3,68.425,67.5143,67.5232,226179.0
2022-10-28 10:10:00,75.61,75.69,75.28,75.49,172044.0,67.5054,67.5768,67.2107,67.3982,172044.0
2022-10-28 10:20:00,75.49,75.5,74.91,75.34,197562.0,67.3982,67.4072,66.8804,67.2643,197562.0
2022-10-28 10:30:00,75.34,75.39,74.03,74.11,255336.0,67.2643,67.3089,66.0947,66.1661,255336.0
2022-10-28 10:40:00,74.1,75.02,73.86,75.01,244775.0,66.1572,66.9786,65.9429,66.9697,244775.0
2022-10-28 10:50:00,75.01,75.22,74.74,75.22,188352.0,66.9697,67.1572,66.7286,67.1572,188352.0
2022-10-28 11:00:00,75.23,75.25,74.74,74.87,107737.0,67.1661,67.184,66.7286,66.8447,107737.0
2022-10-28 11:10:00,74.87,75.29,74.75,75.26,141968.0,66.8447,67.2197,66.7375,67.1929,141968.0
2022-10-28 11:20:00,75.26,75.31,74.91,75.0,128350.0,67.1929,67.2375,66.8804,66.9607,128350.0
2022-10-28 11:30:00,74.98,75.04,74.67,74.97,115342.0,66.9429,66.9965,66.6661,66.934,115342.0
2022-10-28 11:40:00,74.98,75.14,74.78,75.04,98771.0,66.9429,67.0857,66.7643,66.9965,98771.0
2022-10-28 11:50:00,75.04,75.43,75.04,75.37,91061.0,66.9965,67.3447,66.9965,67.2911,91061.0
2022-10-28 12:00:00,75.37,75.53,75.26,75.29,94771.0,67.2911,67.4339,67.1929,67.2197,94771.0
2022-10-28 12:10:00,75.3,75.77,75.26,75.63,149360.0,67.2286,67.6482,67.1929,67.5232,149360.0
2022-10-28 12:20:00,75.61,75.98,75.58,75.98,105586.0,67.5054,67.8357,67.4786,67.8357,105586.0
2022-10-28 12:30:00,75.98,76.11,75.82,75.99,137475.0,67.8357,67.9518,67.6929,67.8446,137475.0
2022-10-28 12:40:00,76.0,76.29,75.99,76.29,103073.0,67.8536,68.1125,67.8446,68.1125,103073.0
2022-10-28 12:50:00,76.3,76.3,75.85,75.87,134409.0,68.1214,68.1214,67.7196,67.7375,134409.0
2022-10-28 13:00:00,75.9,76.08,75.81,76.03,77401.0,67.7643,67.925,67.6839,67.8803,77401.0
2022-10-28 13:10:00,76.03,76.08,75.87,75.87,84360.0,67.8803,67.925,67.7375,67.7375,84360.0
2022-10-28 13:20:00,75.87,76.0,75.81,75.99,69793.0,67.7375,67.8536,67.6839,67.8446,69793.0
2022-10-28 13:30:00,75.99,76.0,75.77,75.94,67435.0,67.8446,67.8536,67.6482,67.8,67435.0
2022-10-28 13:40:00,75.96,76.04,75.83,76.03,57514.0,67.8178,67.8893,67.7018,67.8803,57514.0
2022-10-28 13:50:00,76.04,76.21,75.97,76.1,61631.0,67.8893,68.041,67.8268,67.9428,61631.0
2022-10-28 14:00:00,76.11,76.26,75.87,75.94,80553.0,67.9518,68.0857,67.7375,67.8,80553.0
2022-10-28 14:10:00,75.95,76.16,75.94,76.14,55642.0,67.8089,67.9964,67.8,67.9786,55642.0
2022-10-28 14:20:00,76.15,76.16,75.96,76.11,67521.0,67.9875,67.9964,67.8178,67.9518,67521.0
2022-10-28 14:30:00,76.11,76.37,76.05,76.33,116041.0,67.9518,68.1839,67.8982,68.1482,116041.0
2022-10-28 14:40:00,76.33,76.47,76.26,76.39,69104.0,68.1482,68.2732,68.0857,68.2018,69104.0
2022-10-28 14:50:00,76.39,76.46,76.32,76.38,104444.0,68.2018,68.2643,68.1393,68.1928,104444.0
2022-10-28 15:00:00,76.39,76.47,76.21,76.26,119843.0,68.2018,68.2732,68.041,68.0857,119843.0
2022-10-28 15:10:00,76.27,76.3,75.99,76.01,106719.0,68.0946,68.1214,67.8446,67.8625,106719.0
2022-10-28 15:20:00,76.01,76.11,75.91,76.01,100303.0,67.8625,67.9518,67.7732,67.8625,100303.0
2022-10-28 15:30:00,75.99,76.09,75.9,75.96,132608.0,67.8446,67.9339,67.7643,67.8178,132608.0
2022-10-28 15:40:00,75.96,76.1,75.94,75.96,157557.0,67.8178,67.9428,67.8,67.8178,157557.0
2022-10-28 15:50:00,75.99,76.06,75.87,76.01,557351.0,67.8446,67.9071,67.7375,67.8625,557351.0
2022-10-31 09:30:00,75.04,76.31,74.76,76.29,417557.0,66.9965,68.1303,66.7465,68.1125,417557.0
2022-10-31 09:40:00,76.28,76.99,76.28,76.81,252227.0,68.1035,68.7374,68.1035,68.5767,252227.0
2022-10-31 09:50:00,76.81,77.53,76.8,77.04,325585.0,68.5767,69.2196,68.5678,68.7821,325585.0
2022-10-31 10:00:00,77.06,77.74,77.05,77.51,409887.0,68.7999,69.407,68.791,69.2017,409887.0
2022-10-31 10:10:00,77.49,78.17,77.36,77.99,274413.0,69.1838,69.791,69.0678,69.6302,274413.0
2022-10-31 10:20:00,78.02,78.27,77.92,78.01,216610.0,69.657,69.8802,69.5678,69.6481,216610.0
2022-10-31 10:30:00,78.0,78.17,77.51,77.84,167266.0,69.6392,69.791,69.2017,69.4963,167266.0
2022-10-31 10:40:00,77.83,78.25,77.81,77.83,180063.0,69.4874,69.8624,69.4695,69.4874,180063.0
2022-10-31 10:50:00,77.85,78.13,77.65,77.78,112167.0,69.5053,69.7552,69.3267,69.4428,112167.0
2022-10-31 11:00:00,77.77,77.82,77.47,77.73,109795.0,69.4338,69.4785,69.166,69.3981,109795.0
2022-10-31 11:10:00,77.74,77.8,77.5,77.58,70126.0,69.407,69.4606,69.1928,69.2642,70126.0
2022-10-31 11:20:00,77.54,77.9,77.49,77.63,92467.0,69.2285,69.5499,69.1838,69.3088,92467.0
2022-10-31 11:30:00,77.55,77.58,77.24,77.33,130593.0,69.2374,69.2642,68.9606,69.041,130593.0
2022-10-31 11:40:00,77.29,77.57,77.28,77.46,126297.0,69.0053,69.2553,68.9964,69.1571,126297.0
2022-10-31 11:50:00,77.44,77.51,76.63,76.85,200749.0,69.1392,69.2017,68.416,68.6124,200749.0
2022-10-31 12:00:00,76.89,77.0,76.48,76.52,137766.0,68.6482,68.7464,68.2821,68.3178,137766.0
2022-10-31 12:10:00,76.54,77.01,76.54,76.95,72828.0,68.3357,68.7553,68.3357,68.7017,72828.0
2022-10-31 12:20:00,76.99,77.0,76.58,76.78,100658.0,68.7374,68.7464,68.3714,68.5499,100658.0
2022-10-31 12:30:00,76.75,76.75,76.38,76.4,73314.0,68.5232,68.5232,68.1928,68.2107,73314.0
2022-10-31 12:40:00,76.41,76.56,76.32,76.56,52282.0,68.2196,68.3535,68.1393,68.3535,52282.0
2022-10-31 12:50:00,76.57,76.91,76.53,76.76,84129.0,68.3625,68.666,68.3267,68.5321,84129.0
2022-10-31 13:00:00,76.76,77.04,76.66,76.99,95063.0,68.5321,68.7821,68.4428,68.7374,95063.0
2022-10-31 13:10:00,76.97,76.99,76.81,76.92,97783.0,68.7196,68.7374,68.5767,68.6749,97783.0
2022-10-31 13:20:00,76.92,76.98,76.82,76.97,58434.0,68.6749,68.7285,68.5857,68.7196,58434.0
2022-10-31 13:30:00,76.95,77.25,76.84,77.12,123160.0,68.7017,68.9696,68.6035,68.8535,123160.0
2022-10-31 13:40:00,77.13,77.37,77.12,77.31,107369.0,68.8624,69.0767,68.8535,69.0231,107369.0
2022-10-31 13:50:00,77.31,77.4,77.05,77.25,149646.0,69.0231,69.1035,68.791,68.9696,149646.0
2022-10-31 14:00:00,77.27,77.39,77.21,77.28,62121.0,68.9874,69.0946,68.9339,68.9964,62121.0
2022-10-31 14:10:00,77.28,77.65,77.25,77.64,79246.0,68.9964,69.3267,68.9696,69.3178,79246.0
2022-10-31 14:20:00,77.64,77.73,77.58,77.59,91570.0,69.3178,69.3981,69.2642,69.2731,91570.0
2022-10-31 14:30:00,77.59,77.91,77.54,77.9,114271.0,69.2731,69.5588,69.2285,69.5499,114271.0
2022-10-31 14:40:00,77.89,78.01,77.82,77.93,146457.0,69.541,69.6481,69.4785,69.5767,146457.0
2022-10-31 14:50:00,77.94,77.95,77.65,77.76,124264.0,69.5856,69.5945,69.3267,69.4249,124264.0
2022-10-31 15:00:00,77.76,77.79,77.51,77.63,169605.0,69.4249,69.4517,69.2017,69.3088,169605.0
2022-10-31 15:10:00,77.63,77.74,77.56,77.69,125424.0,69.3088,69.407,69.2463,69.3624,125424.0
2022-10-31 15:20:00,77.68,77.74,77.53,77.62,95254.0,69.3535,69.407,69.2196,69.2999,95254.0
2022-10-31 15:30:00,77.61,77.7,77.5,77.62,130527.0,69.291,69.3713,69.1928,69.2999,130527.0
2022-10-31 15:40:00,77.62,77.82,77.55,77.64,168424.0,69.2999,69.4785,69.2374,69.3178,168424.0
2022-10-31 15:50:00,77.63,77.63,77.23,77.37,492119.0,69.3088,69.3088,68.9517,69.0767,492119.0
2022-11-01 09:30:00,78.69,78.77,77.63,78.23,632450.0,70.2552,70.3266,69.3088,69.8445,632450.0
2022-11-01 09:40:00,78.23,78.41,77.68,77.96,418540.0,69.8445,70.0052,69.3535,69.6035,418540.0
2022-11-01 09:50:00,77.97,78.18,77.88,78.12,365237.0,69.6124,69.7999,69.532,69.7463,365237.0
2022-11-01 10:00:00,78.16,78.18,77.64,77.94,249188.0,69.782,69.7999,69.3178,69.5856,249188.0
2022-11-01 10:10:00,77.93,78.07,77.69,77.9,207225.0,69.5767,69.7017,69.3624,69.5499,207225.0
2022-11-01 10:20:00,77.87,78.29,77.8,78.16,182758.0,69.5231,69.8981,69.4606,69.782,182758.0
2022-11-01 10:30:00,78.15,78.25,77.73,77.75,152695.0,69.7731,69.8624,69.3981,69.416,152695.0
2022-11-01 10:40:00,77.75,77.75,77.38,77.6,270033.0,69.416,69.416,69.0856,69.2821,270033.0
2022-11-01 10:50:00,77.6,77.71,77.15,77.17,177683.0,69.2821,69.3803,68.8803,68.8981,177683.0
2022-11-01 11:00:00,77.18,77.45,77.18,77.43,160998.0,68.9071,69.1481,68.9071,69.1303,160998.0
2022-11-01 11:10:00,77.44,77.6,77.39,77.42,93823.0,69.1392,69.2821,69.0946,69.1213,93823.0
2022-11-01 11:20:00,77.44,77.85,77.44,77.75,118197.0,69.1392,69.5053,69.1392,69.416,118197.0
2022-11-01 11:30:00,77.75,77.89,77.4,77.42,119562.0,69.416,69.541,69.1035,69.1213,119562.0
2022-11-01 11:40:00,77.43,77.72,77.43,77.69,128226.0,69.1303,69.3892,69.1303,69.3624,128226.0
2022-11-01 11:50:00,77.69,77.77,77.46,77.53,78222.0,69.3624,69.4338,69.1571,69.2196,78222.0
2022-11-01 12:00:00,77.53,77.88,77.46,77.59,108169.0,69.2196,69.532,69.1571,69.2731,108169.0
2022-11-01 12:10:00,77.59,77.81,77.45,77.61,97067.0,69.2731,69.4695,69.1481,69.291,97067.0
2022-11-01 12:20:00,77.61,77.81,77.57,77.65,112123.0,69.291,69.4695,69.2553,69.3267,112123.0
2022-11-01 12:30:00,77.61,77.81,77.59,77.8,237192.0,69.291,69.4695,69.2731,69.4606,237192.0
2022-11-01 12:40:00,77.8,77.82,77.65,77.76,122090.0,69.4606,69.4785,69.3267,69.4249,122090.0
2022-11-01 12:50:00,77.76,77.76,77.44,77.54,83798.0,69.4249,69.4249,69.1392,69.2285,83798.0
2022-11-01 13:00:00,77.55,77.66,77.44,77.49,156126.0,69.2374,69.3356,69.1392,69.1838,156126.0
2022-11-01 13:10:00,77.49,77.81,77.42,77.74,94649.0,69.1838,69.4695,69.1213,69.407,94649.0
2022-11-01 13:20:00,77.74,77.9,77.73,77.76,152257.0,69.407,69.5499,69.3981,69.4249,152257.0
2022-11-01 13:30:00,77.75,77.79,77.58,77.59,85361.0,69.416,69.4517,69.2642,69.2731,85361.0
2022-11-01 13:40:00,77.59,77.7,77.42,77.44,212631.0,69.2731,69.3713,69.1213,69.1392,212631.0
2022-11-01 13:50:00,77.44,77.55,77.31,77.52,361075.0,69.1392,69.2374,69.0231,69.2106,361075.0
2022-11-01 14:00:00,77.53,77.61,77.43,77.44,126352.0,69.2196,69.291,69.1303,69.1392,126352.0
2022-11-01 14:10:00,77.44,77.51,77.2,77.2,335990.0,69.1392,69.2017,68.9249,68.9249,335990.0
2022-11-01 14:20:00,77.19,77.26,77.05,77.15,139641.0,68.916,68.9785,68.791,68.8803,139641.0
2022-11-01 14:30:00,77.15,77.22,76.98,77.17,175914.0,68.8803,68.9428,68.7285,68.8981,175914.0
2022-11-01 14:40:00,77.16,77.19,76.84,76.92,154750.0,68.8892,68.916,68.6035,68.6749,154750.0
2022-11-01 14:50:00,76.91,77.48,76.88,77.4,156538.0,68.666,69.1749,68.6392,69.1035,156538.0
2022-11-01 15:00:00,77.4,77.49,77.3,77.44,245001.0,69.1035,69.1838,69.0142,69.1392,245001.0
2022-11-01 15:10:00,77.44,77.47,77.22,77.4,208622.0,69.1392,69.166,68.9428,69.1035,208622.0
2022-11-01 15:20:00,77.4,77.45,77.11,77.16,271024.0,69.1035,69.1481,68.8446,68.8892,271024.0
2022-11-01 15:30:00,77.17,77.18,76.99,77.04,224984.0,68.8981,68.9071,68.7374,68.7821,224984.0
2022-11-01 15:40:00,77.03,77.38,76.96,77.38,256223.0,68.7732,69.0856,68.7107,69.0856,256223.0
2022-11-01 15:50:00,77.39,77.45,77.19,77.26,468448.0,69.0946,69.1481,68.916,68.9785,468448.0
2022-11-02 09:30:00,75.45,75.46,71.69,71.98,1390105.0,67.3625,67.3714,64.0055,64.2645,1390105.0
2022-11-02 09:40:00,71.98,73.56,71.77,72.69,929644.0,64.2645,65.6751,64.077,64.8984,929644.0
2022-11-02 09:50:00,72.66,72.69,71.4,71.5,974178.0,64.8716,64.8984,63.7466,63.8359,974178.0
2022-11-02 10:00:00,71.5,71.71,70.78,70.9,936624.0,63.8359,64.0234,63.1931,63.3002,936624.0
2022-11-02 10:10:00,70.93,71.12,70.69,70.97,689311.0,63.327,63.4966,63.1127,63.3627,689311.0
2022-11-02 10:20:00,70.96,71.59,70.91,71.14,891135.0,63.3538,63.9163,63.3092,63.5145,891135.0
2022-11-02 10:30:00,71.16,71.89,70.99,71.14,677932.0,63.5324,64.1841,63.3806,63.5145,677932.0
2022-11-02 10:40:00,71.14,71.43,70.95,71.06,465608.0,63.5145,63.7734,63.3449,63.4431,465608.0
2022-11-02 10:50:00,71.06,71.35,70.99,71.31,373091.0,63.4431,63.702,63.3806,63.6663,373091.0
2022-11-02 11:00:00,71.32,71.73,71.31,71.62,337623.0,63.6752,64.0413,63.6663,63.9431,337623.0
2022-11-02 11:10:00,71.62,72.24,71.62,72.17,431549.0,63.9431,64.4966,63.9431,64.4341,431549.0
2022-11-02 11:20:00,72.15,72.66,72.1,72.24,415375.0,64.4162,64.8716,64.3716,64.4966,415375.0
2022-11-02 11:30:00,72.27,72.8,72.21,72.56,413872.0,64.5234,64.9966,64.4698,64.7823,413872.0
2022-11-02 11:40:00,72.55,72.58,72.11,72.15,317964.0,64.7734,64.8001,64.3805,64.4162,317964.0
2022-11-02 11:50:00,72.14,72.28,71.67,72.0,464327.0,64.4073,64.5323,63.9877,64.2823,464327.0
2022-11-02 12:00:00,72.0,72.05,71.52,71.8,351120.0,64.2823,64.327,63.8538,64.1038,351120.0
2022-11-02 12:10:00,71.79,71.8,71.12,71.3,357860.0,64.0948,64.1038,63.4966,63.6574,357860.0
2022-11-02 12:20:00,71.3,71.32,70.95,70.99,499049.0,63.6574,63.6752,63.3449,63.3806,499049.0
2022-11-02 12:30:00,71.0,71.11,70.95,71.0,364361.0,63.3895,63.4877,63.3449,63.3895,364361.0
2022-11-02 12:40:00,70.98,71.02,70.62,71.01,559217.0,63.3717,63.4074,63.0502,63.3984,559217.0
2022-11-02 12:50:00,71.01,71.48,70.91,71.44,368147.0,63.3984,63.8181,63.3092,63.7823,368147.0
2022-11-02 13:00:00,71.44,71.63,71.06,71.07,402147.0,63.7823,63.952,63.4431,63.452,402147.0
2022-11-02 13:10:00,71.07,71.3,70.75,70.84,942468.0,63.452,63.6574,63.1663,63.2467,942468.0
2022-11-02 13:20:00,70.85,70.87,70.35,70.4,374540.0,63.2556,63.2734,62.8092,62.8538,374540.0
2022-11-02 13:30:00,70.39,70.69,70.29,70.29,313441.0,62.8449,63.1127,62.7556,62.7556,313441.0
2022-11-02 13:40:00,70.31,70.97,70.2,70.87,509707.0,62.7735,63.3627,62.6753,63.2734,509707.0
2022-11-02 13:50:00,70.87,71.09,70.83,71.08,381591.0,63.2734,63.4699,63.2377,63.4609,381591.0
2022-11-02 14:00:00,71.09,71.64,70.79,71.38,542379.0,63.4699,63.9609,63.202,63.7288,542379.0
2022-11-02 14:10:00,71.39,71.57,70.76,70.92,636422.0,63.7377,63.8984,63.1752,63.3181,636422.0
2022-11-02 14:20:00,70.92,71.34,70.61,71.32,344856.0,63.3181,63.6931,63.0413,63.6752,344856.0
2022-11-02 14:30:00,71.33,71.53,70.29,70.93,600007.0,63.6841,63.8627,62.7556,63.327,600007.0
2022-11-02 14:40:00,70.93,71.41,70.71,70.82,467781.0,63.327,63.7556,63.1306,63.2288,467781.0
2022-11-02 14:50:00,70.83,70.83,69.7,70.11,637191.0,63.2377,63.2377,62.2289,62.5949,637191.0
2022-11-02 15:00:00,70.11,70.45,69.91,70.05,543616.0,62.5949,62.8985,62.4163,62.5413,543616.0
2022-11-02 15:10:00,70.04,70.06,68.88,68.89,1000952.0,62.5324,62.5503,61.4968,61.5057,1000952.0
2022-11-02 15:20:00,68.89,68.89,67.32,67.46,1550718.0,61.5057,61.5057,60.104,60.229,1550718.0
2022-11-02 15:30:00,67.46,67.47,66.6,66.91,1820119.0,60.229,60.2379,59.4611,59.7379,1820119.0
2022-11-02 15:40:00,66.9,67.87,66.78,67.62,3204522.0,59.729,60.595,59.6218,60.3718,3204522.0
2022-11-02 15:50:00,67.61,67.71,66.82,67.43,3027068.0,60.3629,60.4522,59.6576,60.2022,3027068.0
2022-11-03 09:30:00,67.58,68.57,66.55,68.57,1368992.0,60.3361,61.22,59.4165,61.22,1368992.0
2022-11-03 09:40:00,68.57,70.1,68.52,68.78,1182178.0,61.22,62.586,61.1753,61.4075,1182178.0
2022-11-03 09:50:00,68.79,68.93,68.05,68.28,707842.0,61.4164,61.5414,60.7557,60.9611,707842.0
2022-11-03 10:00:00,68.3,68.43,67.95,67.95,463296.0,60.9789,61.095,60.6664,60.6664,463296.0
2022-11-03 10:10:00,67.95,68.76,67.61,68.32,503187.0,60.6664,61.3896,60.3629,60.9968,503187.0
2022-11-03 10:20:00,68.33,68.95,68.33,68.91,346967.0,61.0057,61.5592,61.0057,61.5235,346967.0
2022-11-03 10:30:00,68.89,69.42,68.85,69.26,338192.0,61.5057,61.9789,61.47,61.836,338192.0
2022-11-03 10:40:00,69.25,69.41,69.09,69.37,384820.0,61.8271,61.9699,61.6842,61.9342,384820.0
2022-11-03 10:50:00,69.37,69.97,69.34,69.91,411075.0,61.9342,62.4699,61.9074,62.4163,411075.0
2022-11-03 11:00:00,69.92,69.94,69.42,69.69,275552.0,62.4253,62.4431,61.9789,62.2199,275552.0
2022-11-03 11:10:00,69.68,69.83,69.65,69.81,339798.0,62.211,62.3449,62.1842,62.3271,339798.0
2022-11-03 11:20:00,69.81,70.12,69.76,69.92,359267.0,62.3271,62.6038,62.2824,62.4253,359267.0
2022-11-03 11:30:00,69.92,70.03,69.59,70.0,345162.0,62.4253,62.5235,62.1306,62.4967,345162.0
2022-11-03 11:40:00,70.0,70.32,69.97,70.17,271500.0,62.4967,62.7824,62.4699,62.6485,271500.0
2022-11-03 11:50:00,70.16,70.55,70.14,70.31,328782.0,62.6395,62.9877,62.6217,62.7735,328782.0
2022-11-03 12:00:00,70.32,70.82,70.27,70.75,256531.0,62.7824,63.2288,62.7378,63.1663,256531.0
2022-11-03 12:10:00,70.74,70.95,70.57,70.91,306167.0,63.1574,63.3449,63.0056,63.3092,306167.0
2022-11-03 12:20:00,70.91,71.21,70.79,71.2,305849.0,63.3092,63.577,63.202,63.5681,305849.0
2022-11-03 12:30:00,71.2,71.29,70.71,70.82,284407.0,63.5681,63.6484,63.1306,63.2288,284407.0
2022-11-03 12:40:00,70.84,70.84,70.53,70.72,229437.0,63.2467,63.2467,62.9699,63.1395,229437.0
2022-11-03 12:50:00,70.73,71.02,70.72,70.89,189863.0,63.1484,63.4074,63.1395,63.2913,189863.0
2022-11-03 13:00:00,70.89,70.91,70.51,70.66,221052.0,63.2913,63.3092,62.952,63.086,221052.0
2022-11-03 13:10:00,70.66,70.77,70.57,70.59,127923.0,63.086,63.1842,63.0056,63.0235,127923.0
2022-11-03 13:20:00,70.59,70.65,70.31,70.4,253595.0,63.0235,63.077,62.7735,62.8538,253595.0
2022-11-03 13:30:00,70.39,70.44,70.18,70.4,168346.0,62.8449,62.8895,62.6574,62.8538,168346.0
2022-11-03 13:40:00,70.4,70.42,70.11,70.21,141889.0,62.8538,62.8717,62.5949,62.6842,141889.0
2022-11-03 13:50:00,70.21,70.23,70.03,70.11,144429.0,62.6842,62.702,62.5235,62.5949,144429.0
2022-11-03 14:00:00,70.1,70.29,69.99,70.23,267946.0,62.586,62.7556,62.4878,62.702,267946.0
2022-11-03 14:10:00,70.23,70.24,70.0,70.13,155607.0,62.702,62.711,62.4967,62.6128,155607.0
2022-11-03 14:20:00,70.13,70.62,70.13,70.61,225532.0,62.6128,63.0502,62.6128,63.0413,225532.0
2022-11-03 14:30:00,70.6,70.62,70.25,70.26,124019.0,63.0324,63.0502,62.7199,62.7288,124019.0
2022-11-03 14:40:00,70.27,70.41,70.24,70.37,160273.0,62.7378,62.8628,62.711,62.827,160273.0
2022-11-03 14:50:00,70.38,70.75,70.37,70.7,202476.0,62.836,63.1663,62.827,63.1217,202476.0
2022-11-03 15:00:00,70.7,70.85,70.67,70.81,309492.0,63.1217,63.2556,63.0949,63.2199,309492.0
2022-11-03 15:10:00,70.81,70.92,70.79,70.89,220506.0,63.2199,63.3181,63.202,63.2913,220506.0
2022-11-03 15:20:00,70.89,71.01,70.7,71.01,300884.0,63.2913,63.3984,63.1217,63.3984,300884.0
2022-11-03 15:30:00,71.01,71.03,70.73,70.94,442623.0,63.3984,63.4163,63.1484,63.3359,442623.0
2022-11-03 15:40:00,70.95,71.0,70.63,70.81,549338.0,63.3449,63.3895,63.0592,63.2199,549338.0
2022-11-03 15:50:00,70.81,70.89,70.6,70.72,1220166.0,63.2199,63.2913,63.0324,63.1395,1220166.0
2022-11-04 09:30:00,72.91,74.26,72.9,73.11,1348975.0,65.0948,66.3001,65.0858,65.2733,1348975.0
2022-11-04 09:40:00,73.12,73.19,71.86,71.92,610475.0,65.2823,65.3448,64.1573,64.2109,610475.0
2022-11-04 09:50:00,71.91,72.79,71.73,72.45,431608.0,64.202,64.9876,64.0413,64.6841,431608.0
2022-11-04 10:00:00,72.47,72.82,71.95,72.74,302166.0,64.7019,65.0144,64.2377,64.943,302166.0
2022-11-04 10:10:00,72.78,72.82,72.23,72.36,240470.0,64.9787,65.0144,64.4877,64.6037,240470.0
2022-11-04 10:20:00,72.38,72.82,72.22,72.76,275805.0,64.6216,65.0144,64.4787,64.9609,275805.0
2022-11-04 10:30:00,72.78,73.09,72.62,72.64,224738.0,64.9787,65.2555,64.8359,64.8537,224738.0
2022-11-04 10:40:00,72.67,72.85,72.31,72.6,222957.0,64.8805,65.0412,64.5591,64.818,222957.0
2022-11-04 10:50:00,72.62,72.67,72.0,72.21,263378.0,64.8359,64.8805,64.2823,64.4698,263378.0
2022-11-04 11:00:00,72.22,72.41,71.82,71.85,251862.0,64.4787,64.6484,64.1216,64.1484,251862.0
2022-11-04 11:10:00,71.86,72.05,71.51,71.52,227036.0,64.1573,64.327,63.8448,63.8538,227036.0
2022-11-04 11:20:00,71.5,71.74,71.31,71.36,199873.0,63.8359,64.0502,63.6663,63.7109,199873.0
2022-11-04 11:30:00,71.37,71.52,70.69,70.75,253175.0,63.7198,63.8538,63.1127,63.1663,253175.0
2022-11-04 11:40:00,70.75,71.24,70.75,70.85,147071.0,63.1663,63.6038,63.1663,63.2556,147071.0
2022-11-04 11:50:00,70.83,70.88,70.55,70.56,271658.0,63.2377,63.2824,62.9877,62.9967,271658.0
2022-11-04 12:00:00,70.56,70.69,70.18,70.66,314995.0,62.9967,63.1127,62.6574,63.086,314995.0
2022-11-04 12:10:00,70.66,71.09,70.57,71.07,179902.0,63.086,63.4699,63.0056,63.452,179902.0
2022-11-04 12:20:00,71.12,71.17,70.75,70.92,231754.0,63.4966,63.5413,63.1663,63.3181,231754.0
2022-11-04 12:30:00,70.89,71.05,70.62,70.65,135624.0,63.2913,63.4341,63.0502,63.077,135624.0
2022-11-04 12:40:00,70.65,70.68,70.36,70.61,162345.0,63.077,63.1038,62.8181,63.0413,162345.0
2022-11-04 12:50:00,70.62,70.9,70.59,70.82,138323.0,63.0502,63.3002,63.0235,63.2288,138323.0
2022-11-04 13:00:00,70.81,71.13,70.62,70.7,281108.0,63.2199,63.5056,63.0502,63.1217,281108.0
2022-11-04 13:10:00,70.7,71.0,70.64,70.91,207348.0,63.1217,63.3895,63.0681,63.3092,207348.0
2022-11-04 13:20:00,70.89,71.19,70.82,71.13,174775.0,63.2913,63.5591,63.2288,63.5056,174775.0
2022-11-04 13:30:00,71.15,71.2,70.92,71.17,125506.0,63.5234,63.5681,63.3181,63.5413,125506.0
2022-11-04 13:40:00,71.18,71.22,71.0,71.2,120676.0,63.5502,63.5859,63.3895,63.5681,120676.0
2022-11-04 13:50:00,71.2,71.21,70.8,70.83,114856.0,63.5681,63.577,63.2109,63.2377,114856.0
2022-11-04 14:00:00,70.83,70.91,70.44,70.53,174733.0,63.2377,63.3092,62.8895,62.9699,174733.0
2022-11-04 14:10:00,70.54,71.16,70.52,71.15,178153.0,62.9788,63.5324,62.961,63.5234,178153.0
2022-11-04 14:20:00,71.15,71.26,70.98,71.11,193842.0,63.5234,63.6216,63.3717,63.4877,193842.0
2022-11-04 14:30:00,71.11,71.26,71.06,71.13,230920.0,63.4877,63.6216,63.4431,63.5056,230920.0
2022-11-04 14:40:00,71.14,71.5,71.11,71.29,147364.0,63.5145,63.8359,63.4877,63.6484,147364.0
2022-11-04 14:50:00,71.29,71.57,71.26,71.44,146470.0,63.6484,63.8984,63.6216,63.7823,146470.0
2022-11-04 15:00:00,71.45,71.66,71.36,71.59,209327.0,63.7913,63.9788,63.7109,63.9163,209327.0
2022-11-04 15:10:00,71.6,71.65,71.31,71.31,166613.0,63.9252,63.9698,63.6663,63.6663,166613.0
2022-11-04 15:20:00,71.3,71.3,71.14,71.29,326123.0,63.6574,63.6574,63.5145,63.6484,326123.0
2022-11-04 15:30:00,71.28,71.63,71.13,71.63,264516.0,63.6395,63.952,63.5056,63.952,264516.0
2022-11-04 15:40:00,71.63,71.77,71.49,71.63,426823.0,63.952,64.077,63.827,63.952,426823.0
2022-11-04 15:50:00,71.63,71.71,71.29,71.52,765455.0,63.952,64.0234,63.6484,63.8538,765455.0
2022-11-07 09:30:00,71.74,72.08,71.48,71.99,449731.0,64.0502,64.3537,63.8181,64.2734,449731.0
2022-11-07 09:40:00,72.0,72.18,71.01,71.03,323958.0,64.2823,64.443,63.3984,63.4163,323958.0
2022-11-07 09:50:00,71.04,71.24,70.47,70.77,306085.0,63.4252,63.6038,62.9163,63.1842,306085.0
2022-11-07 10:00:00,70.77,71.32,70.66,71.32,304945.0,63.1842,63.6752,63.086,63.6752,304945.0
2022-11-07 10:10:00,71.33,71.62,71.13,71.44,244343.0,63.6841,63.9431,63.5056,63.7823,244343.0
2022-11-07 10:20:00,71.43,71.71,71.31,71.44,183049.0,63.7734,64.0234,63.6663,63.7823,183049.0
2022-11-07 10:30:00,71.45,71.85,71.37,71.52,152779.0,63.7913,64.1484,63.7198,63.8538,152779.0
2022-11-07 10:40:00,71.52,71.67,71.28,71.55,190269.0,63.8538,63.9877,63.6395,63.8806,190269.0
2022-11-07 10:50:00,71.55,72.15,71.55,72.02,274627.0,63.8806,64.4162,63.8806,64.3002,274627.0
2022-11-07 11:00:00,72.03,72.56,71.94,72.5,256051.0,64.3091,64.7823,64.2287,64.7287,256051.0
2022-11-07 11:10:00,72.49,72.53,72.26,72.48,173014.0,64.7198,64.7555,64.5144,64.7109,173014.0
2022-11-07 11:20:00,72.5,72.8,72.45,72.74,158999.0,64.7287,64.9966,64.6841,64.943,158999.0
2022-11-07 11:30:00,72.74,72.89,72.56,72.59,176353.0,64.943,65.0769,64.7823,64.8091,176353.0
2022-11-07 11:40:00,72.57,72.59,71.72,71.75,164798.0,64.7912,64.8091,64.0323,64.0591,164798.0
2022-11-07 11:50:00,71.77,72.21,71.74,72.06,117020.0,64.077,64.4698,64.0502,64.3359,117020.0
2022-11-07 12:00:00,72.07,72.43,71.92,72.43,107001.0,64.3448,64.6662,64.2109,64.6662,107001.0
2022-11-07 12:10:00,72.41,72.51,72.31,72.48,107385.0,64.6484,64.7377,64.5591,64.7109,107385.0
2022-11-07 12:20:00,72.47,72.61,72.22,72.38,150926.0,64.7019,64.8269,64.4787,64.6216,150926.0
2022-11-07 12:30:00,72.39,72.42,72.0,72.02,164732.0,64.6305,64.6573,64.2823,64.3002,164732.0
2022-11-07 12:40:00,72.02,72.03,71.84,71.86,190214.0,64.3002,64.3091,64.1395,64.1573,190214.0
2022-11-07 12:50:00,71.83,71.87,71.61,71.82,189067.0,64.1305,64.1663,63.9341,64.1216,189067.0
2022-11-07 13:00:00,71.8,72.11,71.77,72.09,194554.0,64.1038,64.3805,64.077,64.3627,194554.0
2022-11-07 13:10:00,72.09,72.2,72.02,72.17,126504.0,64.3627,64.4609,64.3002,64.4341,126504.0
2022-11-07 13:20:00,72.16,72.18,71.98,72.11,92695.0,64.4252,64.443,64.2645,64.3805,92695.0
2022-11-07 13:30:00,72.1,72.13,71.77,71.87,104784.0,64.3716,64.3984,64.077,64.1663,104784.0
2022-11-07 13:40:00,71.87,72.01,71.82,71.89,58121.0,64.1663,64.2912,64.1216,64.1841,58121.0
2022-11-07 13:50:00,71.88,71.91,71.78,71.88,48942.0,64.1752,64.202,64.0859,64.1752,48942.0
2022-11-07 14:00:00,71.87,71.98,71.79,71.84,86496.0,64.1663,64.2645,64.0948,64.1395,86496.0
2022-11-07 14:10:00,71.84,72.0,71.81,71.96,63317.0,64.1395,64.2823,64.1127,64.2466,63317.0
2022-11-07 14:20:00,71.96,72.13,71.9,72.04,94881.0,64.2466,64.3984,64.193,64.318,94881.0
2022-11-07 14:30:00,72.02,72.21,72.02,72.16,103981.0,64.3002,64.4698,64.3002,64.4252,103981.0
2022-11-07 14:40:00,72.15,72.36,72.08,72.28,189581.0,64.4162,64.6037,64.3537,64.5323,189581.0
2022-11-07 14:50:00,72.27,72.27,72.01,72.09,117064.0,64.5234,64.5234,64.2912,64.3627,117064.0
2022-11-07 15:00:00,72.08,72.28,72.08,72.19,171693.0,64.3537,64.5323,64.3537,64.452,171693.0
2022-11-07 15:10:00,72.18,72.28,72.1,72.17,98615.0,64.443,64.5323,64.3716,64.4341,98615.0
2022-11-07 15:20:00,72.17,72.3,72.13,72.28,137961.0,64.4341,64.5502,64.3984,64.5323,137961.0
2022-11-07 15:30:00,72.29,72.35,72.03,72.05,166815.0,64.5412,64.5948,64.3091,64.327,166815.0
2022-11-07 15:40:00,72.05,72.09,71.93,72.06,176191.0,64.327,64.3627,64.2198,64.3359,176191.0
2022-11-07 15:50:00,72.08,72.18,71.98,72.06,455065.0,64.3537,64.443,64.2645,64.3359,455065.0
2022-11-08 09:30:00,72.19,72.2,70.94,71.23,412169.0,64.452,64.4609,63.3359,63.5949,412169.0
2022-11-08 09:40:00,71.22,71.23,70.53,70.58,244139.0,63.5859,63.5949,62.9699,63.0145,244139.0
2022-11-08 09:50:00,70.6,70.95,70.39,70.87,223834.0,63.0324,63.3449,62.8449,63.2734,223834.0
2022-11-08 10:00:00,70.88,71.24,70.76,71.19,193570.0,63.2824,63.6038,63.1752,63.5591,193570.0
2022-11-08 10:10:00,71.17,71.18,70.76,70.92,156951.0,63.5413,63.5502,63.1752,63.3181,156951.0
2022-11-08 10:20:00,70.93,71.36,70.92,71.33,151856.0,63.327,63.7109,63.3181,63.6841,151856.0
2022-11-08 10:30:00,71.35,71.83,71.33,71.74,270692.0,63.702,64.1305,63.6841,64.0502,270692.0
2022-11-08 10:40:00,71.74,71.99,71.56,71.92,140168.0,64.0502,64.2734,63.8895,64.2109,140168.0
2022-11-08 10:50:00,71.92,72.11,71.82,72.09,187934.0,64.2109,64.3805,64.1216,64.3627,187934.0
2022-11-08 11:00:00,72.09,72.28,71.91,72.27,154724.0,64.3627,64.5323,64.202,64.5234,154724.0
2022-11-08 11:10:00,72.26,72.49,72.2,72.28,131077.0,64.5144,64.7198,64.4609,64.5323,131077.0
2022-11-08 11:20:00,72.28,72.3,71.56,71.56,147271.0,64.5323,64.5502,63.8895,63.8895,147271.0
2022-11-08 11:30:00,71.53,71.77,71.52,71.64,108376.0,63.8627,64.077,63.8538,63.9609,108376.0
2022-11-08 11:40:00,71.65,71.92,71.63,71.89,96308.0,63.9698,64.2109,63.952,64.1841,96308.0
2022-11-08 11:50:00,71.88,71.93,71.62,71.82,85135.0,64.1752,64.2198,63.9431,64.1216,85135.0
2022-11-08 12:00:00,71.83,71.98,71.67,71.69,119296.0,64.1305,64.2645,63.9877,64.0055,119296.0
2022-11-08 12:10:00,71.68,71.76,71.52,71.66,109056.0,63.9966,64.068,63.8538,63.9788,109056.0
2022-11-08 12:20:00,71.65,71.95,71.6,71.84,70099.0,63.9698,64.2377,63.9252,64.1395,70099.0
2022-11-08 12:30:00,71.84,72.19,71.81,72.18,96670.0,64.1395,64.452,64.1127,64.443,96670.0
2022-11-08 12:40:00,72.17,72.22,72.01,72.18,91219.0,64.4341,64.4787,64.2912,64.443,91219.0
2022-11-08 12:50:00,72.18,72.22,71.99,72.08,73124.0,64.443,64.4787,64.2734,64.3537,73124.0
2022-11-08 13:00:00,72.09,72.23,72.06,72.2,100701.0,64.3627,64.4877,64.3359,64.4609,100701.0
2022-11-08 13:10:00,72.2,72.29,72.12,72.13,88270.0,64.4609,64.5412,64.3895,64.3984,88270.0
2022-11-08 13:20:00,72.12,72.15,71.42,71.49,195473.0,64.3895,64.4162,63.7645,63.827,195473.0
2022-11-08 13:30:00,71.47,71.64,71.33,71.59,138176.0,63.8091,63.9609,63.6841,63.9163,138176.0
2022-11-08 13:40:00,71.59,71.63,71.34,71.37,63020.0,63.9163,63.952,63.6931,63.7198,63020.0
2022-11-08 13:50:00,71.35,71.44,71.17,71.31,138372.0,63.702,63.7823,63.5413,63.6663,138372.0
2022-11-08 14:00:00,71.28,71.47,71.21,71.21,112166.0,63.6395,63.8091,63.577,63.577,112166.0
2022-11-08 14:10:00,71.2,71.31,71.03,71.24,103455.0,63.5681,63.6663,63.4163,63.6038,103455.0
2022-11-08 14:20:00,71.23,71.25,70.78,70.85,170270.0,63.5949,63.6127,63.1931,63.2556,170270.0
2022-11-08 14:30:00,70.84,71.35,70.82,71.33,112451.0,63.2467,63.702,63.2288,63.6841,112451.0
2022-11-08 14:40:00,71.31,71.63,71.3,71.57,185439.0,63.6663,63.952,63.6574,63.8984,185439.0
2022-11-08 14:50:00,71.58,71.67,71.47,71.47,124748.0,63.9073,63.9877,63.8091,63.8091,124748.0
2022-11-08 15:00:00,71.48,71.79,71.47,71.66,208844.0,63.8181,64.0948,63.8091,63.9788,208844.0
2022-11-08 15:10:00,71.66,71.83,71.57,71.83,93933.0,63.9788,64.1305,63.8984,64.1305,93933.0
2022-11-08 15:20:00,71.83,72.17,71.81,72.15,301394.0,64.1305,64.4341,64.1127,64.4162,301394.0
2022-11-08 15:30:00,72.16,72.38,72.16,72.24,228481.0,64.4252,64.6216,64.4252,64.4966,228481.0
2022-11-08 15:40:00,72.24,72.39,72.11,72.26,255984.0,64.4966,64.6305,64.3805,64.5144,255984.0
2022-11-08 15:50:00,72.27,72.36,71.94,72.0,458064.0,64.5234,64.6037,64.2287,64.2823,458064.0
2022-11-09 09:30:00,70.48,70.74,69.21,69.4,443372.0,62.9252,63.1574,61.7914,61.961,443372.0
2022-11-09 09:40:00,69.38,69.89,69.3,69.76,379082.0,61.9432,62.3985,61.8717,62.2824,379082.0
2022-11-09 09:50:00,69.77,70.03,69.69,69.93,269009.0,62.2914,62.5235,62.2199,62.4342,269009.0
2022-11-09 10:00:00,69.94,70.28,69.88,70.26,177237.0,62.4431,62.7467,62.3896,62.7288,177237.0
2022-11-09 10:10:00,70.26,70.37,69.92,70.02,154772.0,62.7288,62.827,62.4253,62.5146,154772.0
2022-11-09 10:20:00,70.02,70.15,69.87,69.99,129870.0,62.5146,62.6306,62.3806,62.4878,129870.0
2022-11-09 10:30:00,69.98,70.35,69.55,69.56,276854.0,62.4788,62.8092,62.0949,62.1039,276854.0
2022-11-09 10:40:00,69.57,69.72,69.27,69.66,154191.0,62.1128,62.2467,61.8449,62.1931,154191.0
2022-11-09 10:50:00,69.67,69.68,69.05,69.31,151156.0,62.2021,62.211,61.6485,61.8807,151156.0
2022-11-09 11:00:00,69.31,69.46,68.94,69.12,190390.0,61.8807,62.0146,61.5503,61.711,190390.0
2022-11-09 11:10:00,69.13,69.33,68.93,69.26,114560.0,61.72,61.8985,61.5414,61.836,114560.0
2022-11-09 11:20:00,69.25,69.58,69.06,69.46,101179.0,61.8271,62.1217,61.6575,62.0146,101179.0
2022-11-09 11:30:00,69.45,69.61,69.27,69.56,78711.0,62.0057,62.1485,61.8449,62.1039,78711.0
2022-11-09 11:40:00,69.54,69.77,69.52,69.68,128070.0,62.086,62.2914,62.0681,62.211,128070.0
2022-11-09 11:50:00,69.69,69.83,69.58,69.7,97233.0,62.2199,62.3449,62.1217,62.2289,97233.0
2022-11-09 12:00:00,69.72,69.89,69.5,69.55,86026.0,62.2467,62.3985,62.0503,62.0949,86026.0
2022-11-09 12:10:00,69.56,69.64,69.38,69.5,82950.0,62.1039,62.1753,61.9432,62.0503,82950.0
2022-11-09 12:20:00,69.48,69.5,69.13,69.17,105714.0,62.0324,62.0503,61.72,61.7557,105714.0
2022-11-09 12:30:00,69.17,69.44,69.17,69.3,66175.0,61.7557,61.9967,61.7557,61.8717,66175.0
2022-11-09 12:40:00,69.3,69.41,69.1,69.34,117774.0,61.8717,61.9699,61.6932,61.9074,117774.0
2022-11-09 12:50:00,69.33,69.42,69.16,69.28,55994.0,61.8985,61.9789,61.7467,61.8539,55994.0
2022-11-09 13:00:00,69.3,69.35,68.95,68.99,88276.0,61.8717,61.9164,61.5592,61.595,88276.0
2022-11-09 13:10:00,69.0,69.08,68.82,68.84,106948.0,61.6039,61.6753,61.4432,61.461,106948.0
2022-11-09 13:20:00,68.82,68.89,68.44,68.49,142572.0,61.4432,61.5057,61.1039,61.1486,142572.0
2022-11-09 13:30:00,68.48,68.48,68.01,68.05,104976.0,61.1396,61.1396,60.72,60.7557,104976.0
2022-11-09 13:40:00,68.04,68.38,68.03,68.19,119547.0,60.7468,61.0503,60.7379,60.8807,119547.0
2022-11-09 13:50:00,68.21,68.22,68.05,68.2,92483.0,60.8986,60.9075,60.7557,60.8896,92483.0
2022-11-09 14:00:00,68.21,68.3,68.02,68.27,116745.0,60.8986,60.9789,60.7289,60.9521,116745.0
2022-11-09 14:10:00,68.27,68.36,68.1,68.16,87034.0,60.9521,61.0325,60.8004,60.8539,87034.0
2022-11-09 14:20:00,68.17,68.2,67.95,68.0,187006.0,60.8629,60.8896,60.6664,60.7111,187006.0
2022-11-09 14:30:00,68.01,68.02,67.58,67.58,263408.0,60.72,60.7289,60.3361,60.3361,263408.0
2022-11-09 14:40:00,67.59,67.74,67.52,67.67,161527.0,60.345,60.4789,60.2825,60.4165,161527.0
2022-11-09 14:50:00,67.66,67.66,67.42,67.51,187255.0,60.4075,60.4075,60.1932,60.2736,187255.0
2022-11-09 15:00:00,67.5,68.01,67.45,67.86,160291.0,60.2647,60.72,60.22,60.5861,160291.0
2022-11-09 15:10:00,67.87,67.89,67.61,67.78,149884.0,60.595,60.6129,60.3629,60.5147,149884.0
2022-11-09 15:20:00,67.78,67.78,67.47,67.55,135225.0,60.5147,60.5147,60.2379,60.3093,135225.0
2022-11-09 15:30:00,67.55,67.58,67.23,67.23,246054.0,60.3093,60.3361,60.0236,60.0236,246054.0
2022-11-09 15:40:00,67.23,67.23,66.81,66.84,455804.0,60.0236,60.0236,59.6486,59.6754,455804.0
2022-11-09 15:50:00,66.82,67.02,66.72,66.77,807185.0,59.6576,59.8361,59.5683,59.6129,807185.0
2022-11-10 09:30:00,68.55,68.89,66.84,67.67,563283.0,61.2021,61.5057,59.6754,60.4165,563283.0
2022-11-10 09:40:00,67.71,68.86,67.53,68.35,357808.0,60.4522,61.4789,60.2915,61.0236,357808.0
2022-11-10 09:50:00,68.38,68.62,68.14,68.38,208105.0,61.0503,61.2646,60.8361,61.0503,208105.0
2022-11-10 10:00:00,68.38,68.84,68.1,68.71,243340.0,61.0503,61.461,60.8004,61.345,243340.0
2022-11-10 10:10:00,68.72,68.93,68.66,68.93,148804.0,61.3539,61.5414,61.3003,61.5414,148804.0
2022-11-10 10:20:00,68.93,69.15,68.82,69.08,136942.0,61.5414,61.7378,61.4432,61.6753,136942.0
2022-11-10 10:30:00,69.1,69.19,68.87,68.96,135384.0,61.6932,61.7735,61.4878,61.5682,135384.0
2022-11-10 10:40:00,68.97,69.18,68.89,68.98,120770.0,61.5771,61.7646,61.5057,61.586,120770.0
2022-11-10 10:50:00,68.98,69.4,68.89,69.4,179372.0,61.586,61.961,61.5057,61.961,179372.0
2022-11-10 11:00:00,69.42,69.45,69.09,69.12,117275.0,61.9789,62.0057,61.6842,61.711,117275.0
2022-11-10 11:10:00,69.12,69.24,68.82,68.89,121381.0,61.711,61.8182,61.4432,61.5057,121381.0
2022-11-10 11:20:00,68.88,69.17,68.84,69.12,85262.0,61.4968,61.7557,61.461,61.711,85262.0
2022-11-10 11:30:00,69.14,69.48,69.13,69.46,109455.0,61.7289,62.0324,61.72,62.0146,109455.0
2022-11-10 11:40:00,69.47,69.5,69.26,69.42,95857.0,62.0235,62.0503,61.836,61.9789,95857.0
2022-11-10 11:50:00,69.41,69.52,69.35,69.47,112837.0,61.9699,62.0681,61.9164,62.0235,112837.0
2022-11-10 12:00:00,69.48,69.5,69.22,69.37,136267.0,62.0324,62.0503,61.8003,61.9342,136267.0
2022-11-10 12:10:00,69.36,69.72,69.33,69.67,232217.0,61.9253,62.2467,61.8985,62.2021,232217.0
2022-11-10 12:20:00,69.65,69.66,68.76,68.83,133284.0,62.1842,62.1931,61.3896,61.4521,133284.0
2022-11-10 12:30:00,68.82,68.82,68.46,68.62,147688.0,61.4432,61.4432,61.1218,61.2646,147688.0
2022-11-10 12:40:00,68.63,68.93,68.62,68.92,84813.0,61.2735,61.5414,61.2646,61.5325,84813.0
2022-11-10 12:50:00,68.92,68.97,68.59,68.59,92708.0,61.5325,61.5771,61.2378,61.2378,92708.0
2022-11-10 13:00:00,68.59,68.87,68.58,68.84,78814.0,61.2378,61.4878,61.2289,61.461,78814.0
2022-11-10 13:10:00,68.86,69.01,68.81,68.91,83695.0,61.4789,61.6128,61.4343,61.5235,83695.0
2022-11-10 13:20:00,68.92,68.93,68.69,68.86,63403.0,61.5325,61.5414,61.3271,61.4789,63403.0
2022-11-10 13:30:00,68.87,68.92,68.61,68.91,50712.0,61.4878,61.5325,61.2557,61.5235,50712.0
2022-11-10 13:40:00,68.91,68.96,68.75,68.9,90436.0,61.5235,61.5682,61.3807,61.5146,90436.0
2022-11-10 13:50:00,68.89,68.91,68.7,68.76,57304.0,61.5057,61.5235,61.336,61.3896,57304.0
2022-11-10 14:00:00,68.75,68.95,68.66,68.82,63452.0,61.3807,61.5592,61.3003,61.4432,63452.0
2022-11-10 14:10:00,68.81,68.83,68.69,68.74,50816.0,61.4343,61.4521,61.3271,61.3718,50816.0
2022-11-10 14:20:00,68.7,68.72,68.55,68.68,68640.0,61.336,61.3539,61.2021,61.3182,68640.0
2022-11-10 14:30:00,68.67,68.81,68.66,68.7,53272.0,61.3093,61.4343,61.3003,61.336,53272.0
2022-11-10 14:40:00,68.7,68.71,68.55,68.64,57198.0,61.336,61.345,61.2021,61.2825,57198.0
2022-11-10 14:50:00,68.65,68.75,68.63,68.64,83353.0,61.2914,61.3807,61.2735,61.2825,83353.0
2022-11-10 15:00:00,68.66,68.71,68.58,68.66,74459.0,61.3003,61.345,61.2289,61.3003,74459.0
2022-11-10 15:10:00,68.65,68.84,68.63,68.81,85659.0,61.2914,61.461,61.2735,61.4343,85659.0
2022-11-10 15:20:00,68.81,68.92,68.75,68.87,112347.0,61.4343,61.5325,61.3807,61.4878,112347.0
2022-11-10 15:30:00,68.86,68.88,68.72,68.87,175233.0,61.4789,61.4968,61.3539,61.4878,175233.0
2022-11-10 15:40:00,68.88,69.04,68.87,68.96,323139.0,61.4968,61.6396,61.4878,61.5682,323139.0
2022-11-10 15:50:00,68.96,69.08,68.76,68.96,588802.0,61.5682,61.6753,61.3896,61.5682,588802.0
2022-11-11 09:30:00,70.45,71.13,70.27,70.95,554587.0,62.8985,63.5056,62.7378,63.3449,554587.0
2022-11-11 09:40:00,70.95,71.45,70.85,71.19,345790.0,63.3449,63.7913,63.2556,63.5591,345790.0
2022-11-11 09:50:00,71.18,71.34,70.76,71.05,291554.0,63.5502,63.6931,63.1752,63.4341,291554.0
2022-11-11 10:00:00,71.06,71.7,70.87,71.6,273651.0,63.4431,64.0145,63.2734,63.9252,273651.0
2022-11-11 10:10:00,71.6,72.14,71.56,72.1,299461.0,63.9252,64.4073,63.8895,64.3716,299461.0
2022-11-11 10:20:00,72.1,72.62,72.0,72.61,264839.0,64.3716,64.8359,64.2823,64.8269,264839.0
2022-11-11 10:30:00,72.62,72.99,72.62,72.65,255575.0,64.8359,65.1662,64.8359,64.8626,255575.0
2022-11-11 10:40:00,72.66,72.95,72.59,72.76,226175.0,64.8716,65.1305,64.8091,64.9609,226175.0
2022-11-11 10:50:00,72.76,72.9,72.43,72.52,222317.0,64.9609,65.0858,64.6662,64.7466,222317.0
2022-11-11 11:00:00,72.56,72.82,72.15,72.17,195338.0,64.7823,65.0144,64.4162,64.4341,195338.0
2022-11-11 11:10:00,72.17,72.24,71.88,72.03,240124.0,64.4341,64.4966,64.1752,64.3091,240124.0
2022-11-11 11:20:00,72.03,72.04,71.61,71.67,156205.0,64.3091,64.318,63.9341,63.9877,156205.0
2022-11-11 11:30:00,71.62,71.66,71.27,71.47,141861.0,63.9431,63.9788,63.6306,63.8091,141861.0
2022-11-11 11:40:00,71.45,71.69,71.34,71.39,77101.0,63.7913,64.0055,63.6931,63.7377,77101.0
2022-11-11 11:50:00,71.41,71.57,71.04,71.04,81800.0,63.7556,63.8984,63.4252,63.4252,81800.0
2022-11-11 12:00:00,71.03,71.25,70.87,71.2,96029.0,63.4163,63.6127,63.2734,63.5681,96029.0
2022-11-11 12:10:00,71.19,71.5,71.19,71.42,107661.0,63.5591,63.8359,63.5591,63.7645,107661.0
2022-11-11 12:20:00,71.44,71.56,71.39,71.39,73060.0,63.7823,63.8895,63.7377,63.7377,73060.0
2022-11-11 12:30:00,71.4,71.83,71.4,71.65,84162.0,63.7466,64.1305,63.7466,63.9698,84162.0
2022-11-11 12:40:00,71.63,71.67,71.26,71.29,67411.0,63.952,63.9877,63.6216,63.6484,67411.0
2022-11-11 12:50:00,71.31,71.62,71.25,71.44,72318.0,63.6663,63.9431,63.6127,63.7823,72318.0
2022-11-11 13:00:00,71.42,71.69,71.42,71.68,50924.0,63.7645,64.0055,63.7645,63.9966,50924.0
2022-11-11 13:10:00,71.67,71.94,71.67,71.81,170469.0,63.9877,64.2287,63.9877,64.1127,170469.0
2022-11-11 13:20:00,71.8,72.17,71.77,72.15,94294.0,64.1038,64.4341,64.077,64.4162,94294.0
2022-11-11 13:30:00,72.15,72.18,71.95,72.01,63094.0,64.4162,64.443,64.2377,64.2912,63094.0
2022-11-11 13:40:00,72.0,72.06,71.84,72.01,59270.0,64.2823,64.3359,64.1395,64.2912,59270.0
2022-11-11 13:50:00,72.01,72.07,71.88,71.91,78186.0,64.2912,64.3448,64.1752,64.202,78186.0
2022-11-11 14:00:00,71.91,71.97,71.8,71.96,104206.0,64.202,64.2555,64.1038,64.2466,104206.0
2022-11-11 14:10:00,71.95,72.04,71.73,71.73,99076.0,64.2377,64.318,64.0413,64.0413,99076.0
2022-11-11 14:20:00,71.73,72.05,71.72,72.0,165584.0,64.0413,64.327,64.0323,64.2823,165584.0
2022-11-11 14:30:00,72.0,72.08,71.87,71.94,165788.0,64.2823,64.3537,64.1663,64.2287,165788.0
2022-11-11 14:40:00,71.94,71.95,71.75,71.79,100394.0,64.2287,64.2377,64.0591,64.0948,100394.0
2022-11-11 14:50:00,71.78,71.83,71.68,71.76,84276.0,64.0859,64.1305,63.9966,64.068,84276.0
2022-11-11 15:00:00,71.77,71.8,71.38,71.52,106724.0,64.077,64.1038,63.7288,63.8538,106724.0
2022-11-11 15:10:00,71.52,71.58,71.33,71.58,127056.0,63.8538,63.9073,63.6841,63.9073,127056.0
2022-11-11 15:20:00,71.6,71.76,71.41,71.73,155438.0,63.9252,64.068,63.7556,64.0413,155438.0
2022-11-11 15:30:00,71.73,71.82,71.56,71.69,121288.0,64.0413,64.1216,63.8895,64.0055,121288.0
2022-11-11 15:40:00,71.69,71.96,71.68,71.8,375093.0,64.0055,64.2466,63.9966,64.1038,375093.0
2022-11-11 15:50:00,71.8,71.93,71.57,71.79,641611.0,64.1038,64.2198,63.8984,64.0948,641611.0
2022-11-14 09:30:00,71.35,72.3,71.14,71.91,309481.0,63.702,64.5502,63.5145,64.202,309481.0
2022-11-14 09:40:00,71.89,72.07,71.13,71.51,204527.0,64.1841,64.3448,63.5056,63.8448,204527.0
2022-11-14 09:50:00,71.51,71.57,71.18,71.47,158254.0,63.8448,63.8984,63.5502,63.8091,158254.0
2022-11-14 10:00:00,71.46,72.05,71.45,71.87,164013.0,63.8002,64.327,63.7913,64.1663,164013.0
2022-11-14 10:10:00,71.88,72.18,71.56,72.12,152069.0,64.1752,64.443,63.8895,64.3895,152069.0
2022-11-14 10:20:00,72.11,72.35,72.03,72.32,134874.0,64.3805,64.5948,64.3091,64.568,134874.0
2022-11-14 10:30:00,72.33,72.86,72.33,72.74,200477.0,64.5769,65.0501,64.5769,64.943,200477.0
2022-11-14 10:40:00,72.73,72.82,72.52,72.78,120776.0,64.9341,65.0144,64.7466,64.9787,120776.0
2022-11-14 10:50:00,72.77,72.87,72.63,72.78,141336.0,64.9698,65.0591,64.8448,64.9787,141336.0
2022-11-14 11:00:00,72.79,72.93,72.58,72.69,113930.0,64.9876,65.1126,64.8001,64.8984,113930.0
2022-11-14 11:10:00,72.7,72.74,72.22,72.27,84006.0,64.9073,64.943,64.4787,64.5234,84006.0
2022-11-14 11:20:00,72.26,72.45,72.08,72.41,95143.0,64.5144,64.6841,64.3537,64.6484,95143.0
2022-11-14 11:30:00,72.4,72.66,72.27,72.51,65469.0,64.6394,64.8716,64.5234,64.7377,65469.0
2022-11-14 11:40:00,72.54,72.54,72.22,72.26,66635.0,64.7644,64.7644,64.4787,64.5144,66635.0
2022-11-14 11:50:00,72.22,72.33,72.07,72.26,59938.0,64.4787,64.5769,64.3448,64.5144,59938.0
2022-11-14 12:00:00,72.27,72.45,72.23,72.32,83228.0,64.5234,64.6841,64.4877,64.568,83228.0
2022-11-14 12:10:00,72.33,72.35,72.08,72.09,60109.0,64.5769,64.5948,64.3537,64.3627,60109.0
2022-11-14 12:20:00,72.09,72.25,71.91,72.24,70680.0,64.3627,64.5055,64.202,64.4966,70680.0
2022-11-14 12:30:00,72.19,72.45,72.17,72.44,53562.0,64.452,64.6841,64.4341,64.6752,53562.0
2022-11-14 12:40:00,72.42,72.43,72.16,72.18,49416.0,64.6573,64.6662,64.4252,64.443,49416.0
2022-11-14 12:50:00,72.18,72.24,71.75,71.84,74900.0,64.443,64.4966,64.0591,64.1395,74900.0
2022-11-14 13:00:00,71.85,72.01,71.81,72.01,78799.0,64.1484,64.2912,64.1127,64.2912,78799.0
2022-11-14 13:10:00,72.03,72.12,71.99,72.04,51956.0,64.3091,64.3895,64.2734,64.318,51956.0
2022-11-14 13:20:00,72.05,72.2,72.01,72.17,79948.0,64.327,64.4609,64.2912,64.4341,79948.0
2022-11-14 13:30:00,72.19,72.44,72.12,72.34,74466.0,64.452,64.6752,64.3895,64.5859,74466.0
2022-11-14 13:40:00,72.34,72.43,72.23,72.41,94582.0,64.5859,64.6662,64.4877,64.6484,94582.0
2022-11-14 13:50:00,72.41,72.52,72.35,72.46,116947.0,64.6484,64.7466,64.5948,64.693,116947.0
2022-11-14 14:00:00,72.47,72.59,72.43,72.59,153389.0,64.7019,64.8091,64.6662,64.8091,153389.0
2022-11-14 14:10:00,72.6,72.79,72.59,72.67,111566.0,64.818,64.9876,64.8091,64.8805,111566.0
2022-11-14 14:20:00,72.69,72.76,72.59,72.76,100119.0,64.8984,64.9609,64.8091,64.9609,100119.0
2022-11-14 14:30:00,72.76,72.85,72.45,72.45,115661.0,64.9609,65.0412,64.6841,64.6841,115661.0
2022-11-14 14:40:00,72.44,72.54,72.38,72.49,108731.0,64.6752,64.7644,64.6216,64.7198,108731.0
2022-11-14 14:50:00,72.48,72.53,72.43,72.47,72150.0,64.7109,64.7555,64.6662,64.7019,72150.0
2022-11-14 15:00:00,72.47,72.57,72.24,72.24,117893.0,64.7019,64.7912,64.4966,64.4966,117893.0
2022-11-14 15:10:00,72.25,72.27,72.01,72.12,121328.0,64.5055,64.5234,64.2912,64.3895,121328.0
2022-11-14 15:20:00,72.12,72.26,72.11,72.15,68572.0,64.3895,64.5144,64.3805,64.4162,68572.0
2022-11-14 15:30:00,72.14,72.27,72.07,72.16,91771.0,64.4073,64.5234,64.3448,64.4252,91771.0
2022-11-14 15:40:00,72.17,72.21,71.89,71.92,150873.0,64.4341,64.4698,64.1841,64.2109,150873.0
2022-11-14 15:50:00,71.95,72.03,71.45,71.48,453271.0,64.2377,64.3091,63.7913,63.8181,453271.0
2022-11-15 09:30:00,72.25,72.28,71.42,71.85,395525.0,64.5055,64.5323,63.7645,64.1484,395525.0
2022-11-15 09:40:00,71.88,72.06,71.6,71.93,154612.0,64.1752,64.3359,63.9252,64.2198,154612.0
2022-11-15 09:50:00,71.95,72.44,71.77,72.22,190855.0,64.2377,64.6752,64.077,64.4787,190855.0
2022-11-15 10:00:00,72.2,72.35,72.08,72.21,123897.0,64.4609,64.5948,64.3537,64.4698,123897.0
2022-11-15 10:10:00,72.24,72.54,72.1,72.36,128210.0,64.4966,64.7644,64.3716,64.6037,128210.0
2022-11-15 10:20:00,72.33,72.74,72.27,72.69,164695.0,64.5769,64.943,64.5234,64.8984,164695.0
2022-11-15 10:30:00,72.7,72.91,72.49,72.6,148699.0,64.9073,65.0948,64.7198,64.818,148699.0
2022-11-15 10:40:00,72.59,73.02,72.5,72.52,215030.0,64.8091,65.193,64.7287,64.7466,215030.0
2022-11-15 10:50:00,72.51,72.72,72.36,72.51,119827.0,64.7377,64.9251,64.6037,64.7377,119827.0
2022-11-15 11:00:00,72.5,72.96,72.44,72.81,110698.0,64.7287,65.1394,64.6752,65.0055,110698.0
2022-11-15 11:10:00,72.87,72.99,72.72,72.76,101169.0,65.0591,65.1662,64.9251,64.9609,101169.0
2022-11-15 11:20:00,72.79,72.94,72.71,72.84,99452.0,64.9876,65.1216,64.9162,65.0323,99452.0
2022-11-15 11:30:00,72.87,72.93,72.69,72.72,90590.0,65.0591,65.1126,64.8984,64.9251,90590.0
2022-11-15 11:40:00,72.7,72.87,72.69,72.8,85148.0,64.9073,65.0591,64.8984,64.9966,85148.0
2022-11-15 11:50:00,72.79,72.81,72.55,72.63,98289.0,64.9876,65.0055,64.7734,64.8448,98289.0
2022-11-15 12:00:00,72.65,72.71,72.4,72.53,124544.0,64.8626,64.9162,64.6394,64.7555,124544.0
2022-11-15 12:10:00,72.51,72.66,72.42,72.49,86426.0,64.7377,64.8716,64.6573,64.7198,86426.0
2022-11-15 12:20:00,72.5,72.74,72.5,72.7,55805.0,64.7287,64.943,64.7287,64.9073,55805.0
2022-11-15 12:30:00,72.7,73.06,72.69,73.04,119032.0,64.9073,65.2287,64.8984,65.2108,119032.0
2022-11-15 12:40:00,73.03,73.08,72.9,73.06,82878.0,65.2019,65.2466,65.0858,65.2287,82878.0
2022-11-15 12:50:00,73.07,73.76,72.96,73.63,279925.0,65.2376,65.8537,65.1394,65.7376,279925.0
2022-11-15 13:00:00,73.64,73.87,73.58,73.76,131442.0,65.7465,65.9519,65.693,65.8537,131442.0
2022-11-15 13:10:00,73.8,73.88,73.53,73.56,148260.0,65.8894,65.9608,65.6483,65.6751,148260.0
2022-11-15 13:20:00,73.56,73.59,73.05,73.3,138349.0,65.6751,65.7019,65.2198,65.443,138349.0
2022-11-15 13:30:00,73.27,73.78,73.25,73.65,182249.0,65.4162,65.8715,65.3983,65.7555,182249.0
2022-11-15 13:40:00,73.63,73.68,73.24,73.24,149710.0,65.7376,65.7822,65.3894,65.3894,149710.0
2022-11-15 13:50:00,73.25,73.68,73.25,73.51,172857.0,65.3983,65.7822,65.3983,65.6305,172857.0
2022-11-15 14:00:00,73.51,73.83,73.47,73.83,153477.0,65.6305,65.9162,65.5947,65.9162,153477.0
2022-11-15 14:10:00,73.82,73.98,73.51,73.66,169604.0,65.9072,66.0501,65.6305,65.7644,169604.0
2022-11-15 14:20:00,73.67,73.8,73.28,73.35,116031.0,65.7733,65.8894,65.4251,65.4876,116031.0
2022-11-15 14:30:00,73.33,73.53,73.27,73.4,114943.0,65.4698,65.6483,65.4162,65.5323,114943.0
2022-11-15 14:40:00,73.41,73.52,73.16,73.17,76654.0,65.5412,65.6394,65.318,65.3269,76654.0
2022-11-15 14:50:00,73.17,73.58,73.13,73.47,90805.0,65.3269,65.693,65.2912,65.5947,90805.0
2022-11-15 15:00:00,73.48,73.58,73.45,73.56,104694.0,65.6037,65.693,65.5769,65.6751,104694.0
2022-11-15 15:10:00,73.55,73.69,73.39,73.6,139040.0,65.6662,65.7912,65.5233,65.7108,139040.0
2022-11-15 15:20:00,73.59,73.85,73.57,73.8,145978.0,65.7019,65.934,65.684,65.8894,145978.0
2022-11-15 15:30:00,73.79,73.82,73.48,73.8,137847.0,65.8804,65.9072,65.6037,65.8894,137847.0
2022-11-15 15:40:00,73.79,73.84,73.52,73.52,259537.0,65.8804,65.9251,65.6394,65.6394,259537.0
2022-11-15 15:50:00,73.53,73.68,73.4,73.64,374545.0,65.6483,65.7822,65.5323,65.7465,374545.0
2022-11-16 09:30:00,72.19,73.0,72.02,72.62,314181.0,64.452,65.1751,64.3002,64.8359,314181.0
2022-11-16 09:40:00,72.62,73.04,72.55,72.64,140997.0,64.8359,65.2108,64.7734,64.8537,140997.0
2022-11-16 09:50:00,72.69,72.78,72.27,72.48,187770.0,64.8984,64.9787,64.5234,64.7109,187770.0
2022-11-16 10:00:00,72.47,72.69,72.32,72.5,119997.0,64.7019,64.8984,64.568,64.7287,119997.0
2022-11-16 10:10:00,72.5,72.6,72.35,72.45,92436.0,64.7287,64.818,64.5948,64.6841,92436.0
2022-11-16 10:20:00,72.46,72.8,72.41,72.68,92183.0,64.693,64.9966,64.6484,64.8894,92183.0
2022-11-16 10:30:00,72.65,72.87,72.48,72.78,124566.0,64.8626,65.0591,64.7109,64.9787,124566.0
2022-11-16 10:40:00,72.79,72.88,72.32,72.32,143938.0,64.9876,65.068,64.568,64.568,143938.0
2022-11-16 10:50:00,72.33,72.34,72.07,72.14,205340.0,64.5769,64.5859,64.3448,64.4073,205340.0
2022-11-16 11:00:00,72.12,72.2,71.67,71.79,228500.0,64.3895,64.4609,63.9877,64.0948,228500.0
2022-11-16 11:10:00,71.82,71.9,71.55,71.63,114311.0,64.1216,64.193,63.8806,63.952,114311.0
2022-11-16 11:20:00,71.62,71.91,71.6,71.73,164835.0,63.9431,64.202,63.9252,64.0413,164835.0
2022-11-16 11:30:00,71.73,71.83,71.59,71.64,73440.0,64.0413,64.1305,63.9163,63.9609,73440.0
2022-11-16 11:40:00,71.65,71.76,71.52,71.67,152619.0,63.9698,64.068,63.8538,63.9877,152619.0
2022-11-16 11:50:00,71.67,71.71,71.53,71.59,59641.0,63.9877,64.0234,63.8627,63.9163,59641.0
2022-11-16 12:00:00,71.62,71.86,71.55,71.79,71397.0,63.9431,64.1573,63.8806,64.0948,71397.0
2022-11-16 12:10:00,71.78,71.91,71.57,71.64,94606.0,64.0859,64.202,63.8984,63.9609,94606.0
2022-11-16 12:20:00,71.65,71.65,71.27,71.51,196023.0,63.9698,63.9698,63.6306,63.8448,196023.0
2022-11-16 12:30:00,71.5,71.91,71.5,71.86,99094.0,63.8359,64.202,63.8359,64.1573,99094.0
2022-11-16 12:40:00,71.88,72.04,71.81,71.89,96901.0,64.1752,64.318,64.1127,64.1841,96901.0
2022-11-16 12:50:00,71.9,71.94,71.71,71.72,99161.0,64.193,64.2287,64.0234,64.0323,99161.0
2022-11-16 13:00:00,71.71,71.72,71.27,71.31,124951.0,64.0234,64.0323,63.6306,63.6663,124951.0
2022-11-16 13:10:00,71.31,71.43,71.06,71.07,113832.0,63.6663,63.7734,63.4431,63.452,113832.0
2022-11-16 13:20:00,71.06,71.26,71.02,71.04,79231.0,63.4431,63.6216,63.4074,63.4252,79231.0
2022-11-16 13:30:00,71.03,71.12,70.93,71.11,117876.0,63.4163,63.4966,63.327,63.4877,117876.0
2022-11-16 13:40:00,71.09,71.52,71.08,71.47,99110.0,63.4699,63.8538,63.4609,63.8091,99110.0
2022-11-16 13:50:00,71.44,71.48,71.23,71.28,59824.0,63.7823,63.8181,63.5949,63.6395,59824.0
2022-11-16 14:00:00,71.27,71.44,71.17,71.44,96884.0,63.6306,63.7823,63.5413,63.7823,96884.0
2022-11-16 14:10:00,71.44,71.49,71.27,71.46,85212.0,63.7823,63.827,63.6306,63.8002,85212.0
2022-11-16 14:20:00,71.47,71.58,71.42,71.48,72566.0,63.8091,63.9073,63.7645,63.8181,72566.0
2022-11-16 14:30:00,71.49,71.57,71.28,71.38,67005.0,63.827,63.8984,63.6395,63.7288,67005.0
2022-11-16 14:40:00,71.37,71.42,71.29,71.38,54428.0,63.7198,63.7645,63.6484,63.7288,54428.0
2022-11-16 14:50:00,71.4,71.67,71.36,71.67,105282.0,63.7466,63.9877,63.7109,63.9877,105282.0
2022-11-16 15:00:00,71.65,71.74,71.47,71.56,123535.0,63.9698,64.0502,63.8091,63.8895,123535.0
2022-11-16 15:10:00,71.56,71.69,71.45,71.5,107550.0,63.8895,64.0055,63.7913,63.8359,107550.0
2022-11-16 15:20:00,71.48,71.52,71.3,71.3,104206.0,63.8181,63.8538,63.6574,63.6574,104206.0
2022-11-16 15:30:00,71.31,71.46,71.28,71.42,106012.0,63.6663,63.8002,63.6395,63.7645,106012.0
2022-11-16 15:40:00,71.42,71.67,71.4,71.65,192508.0,63.7645,63.9877,63.7466,63.9698,192508.0
2022-11-16 15:50:00,71.64,71.71,71.29,71.33,436065.0,63.9609,64.0234,63.6484,63.6841,436065.0
2022-11-17 09:30:00,70.0,70.1,68.93,69.07,517197.0,62.4967,62.586,61.5414,61.6664,517197.0
2022-11-17 09:40:00,69.0,69.9,68.84,69.78,375261.0,61.6039,62.4074,61.461,62.3003,375261.0
2022-11-17 09:50:00,69.75,69.91,69.07,69.08,222000.0,62.2735,62.4163,61.6664,61.6753,222000.0
2022-11-17 10:00:00,69.09,69.36,69.01,69.26,163709.0,61.6842,61.9253,61.6128,61.836,163709.0
2022-11-17 10:10:00,69.26,69.3,68.69,68.87,421279.0,61.836,61.8717,61.3271,61.4878,421279.0
2022-11-17 10:20:00,68.88,69.24,68.85,69.17,189643.0,61.4968,61.8182,61.47,61.7557,189643.0
2022-11-17 10:30:00,69.13,69.58,69.09,69.45,168013.0,61.72,62.1217,61.6842,62.0057,168013.0
2022-11-17 10:40:00,69.45,69.49,69.03,69.13,126356.0,62.0057,62.0414,61.6307,61.72,126356.0
2022-11-17 10:50:00,69.12,69.32,69.03,69.19,108922.0,61.711,61.8896,61.6307,61.7735,108922.0
2022-11-17 11:00:00,69.19,69.3,69.12,69.15,112384.0,61.7735,61.8717,61.711,61.7378,112384.0
2022-11-17 11:10:00,69.16,69.16,68.97,68.98,136804.0,61.7467,61.7467,61.5771,61.586,136804.0
2022-11-17 11:20:00,68.98,69.12,68.85,69.07,87495.0,61.586,61.711,61.47,61.6664,87495.0
2022-11-17 11:30:00,69.07,69.07,68.73,68.78,141303.0,61.6664,61.6664,61.3628,61.4075,141303.0
2022-11-17 11:40:00,68.8,68.87,68.56,68.56,182623.0,61.4253,61.4878,61.2111,61.2111,182623.0
2022-11-17 11:50:00,68.59,69.19,68.58,69.12,170287.0,61.2378,61.7735,61.2289,61.711,170287.0
2022-11-17 12:00:00,69.13,69.39,69.1,69.36,112428.0,61.72,61.9521,61.6932,61.9253,112428.0
2022-11-17 12:10:00,69.36,69.65,69.35,69.63,117521.0,61.9253,62.1842,61.9164,62.1664,117521.0
2022-11-17 12:20:00,69.65,69.7,69.45,69.45,89169.0,62.1842,62.2289,62.0057,62.0057,89169.0
2022-11-17 12:30:00,69.44,69.58,69.36,69.5,66087.0,61.9967,62.1217,61.9253,62.0503,66087.0
2022-11-17 12:40:00,69.49,69.78,69.44,69.77,111105.0,62.0414,62.3003,61.9967,62.2914,111105.0
2022-11-17 12:50:00,69.81,70.14,69.81,70.11,169805.0,62.3271,62.6217,62.3271,62.5949,169805.0
2022-11-17 13:00:00,70.12,70.23,70.01,70.1,118337.0,62.6038,62.702,62.5056,62.586,118337.0
2022-11-17 13:10:00,70.12,70.67,70.11,70.67,225921.0,62.6038,63.0949,62.5949,63.0949,225921.0
2022-11-17 13:20:00,70.67,70.68,70.23,70.23,105924.0,63.0949,63.1038,62.702,62.702,105924.0
2022-11-17 13:30:00,70.24,70.33,70.1,70.31,80911.0,62.711,62.7913,62.586,62.7735,80911.0
2022-11-17 13:40:00,70.32,70.34,69.41,70.13,106901.0,62.7824,62.8003,61.9699,62.6128,106901.0
2022-11-17 13:50:00,70.15,70.16,69.96,70.09,93848.0,62.6306,62.6395,62.461,62.5771,93848.0
2022-11-17 14:00:00,70.08,70.5,69.77,70.45,116024.0,62.5681,62.9431,62.2914,62.8985,116024.0
2022-11-17 14:10:00,70.43,70.43,69.95,70.19,79489.0,62.8806,62.8806,62.4521,62.6663,79489.0
2022-11-17 14:20:00,70.13,70.14,69.95,70.09,79385.0,62.6128,62.6217,62.4521,62.5771,79385.0
2022-11-17 14:30:00,70.11,70.21,70.09,70.14,45820.0,62.5949,62.6842,62.5771,62.6217,45820.0
2022-11-17 14:40:00,70.14,70.18,69.99,70.14,76162.0,62.6217,62.6574,62.4878,62.6217,76162.0
2022-11-17 14:50:00,70.14,70.33,70.1,70.29,55816.0,62.6217,62.7913,62.586,62.7556,55816.0
2022-11-17 15:00:00,70.3,70.39,70.21,70.26,88924.0,62.7645,62.8449,62.6842,62.7288,88924.0
2022-11-17 15:10:00,70.25,70.38,70.11,70.12,108918.0,62.7199,62.836,62.5949,62.6038,108918.0
2022-11-17 15:20:00,70.12,70.28,70.02,70.24,130490.0,62.6038,62.7467,62.5146,62.711,130490.0
2022-11-17 15:30:00,70.23,70.47,70.2,70.47,204259.0,62.702,62.9163,62.6753,62.9163,204259.0
2022-11-17 15:40:00,70.47,70.77,70.46,70.75,176280.0,62.9163,63.1842,62.9074,63.1663,176280.0
2022-11-17 15:50:00,70.76,71.02,70.54,70.98,398217.0,63.1752,63.4074,62.9788,63.3717,398217.0
2022-11-18 09:30:00,69.02,69.19,67.6,67.89,1075376.0,61.6217,61.7735,60.354,60.6129,1075376.0
2022-11-18 09:40:00,67.89,68.33,67.68,68.18,408788.0,60.6129,61.0057,60.4254,60.8718,408788.0
2022-11-18 09:50:00,68.23,68.92,68.04,68.87,277246.0,60.9164,61.5325,60.7468,61.4878,277246.0
2022-11-18 10:00:00,68.87,69.05,68.4,68.75,233070.0,61.4878,61.6485,61.0682,61.3807,233070.0
2022-11-18 10:10:00,68.73,68.85,68.39,68.44,153450.0,61.3628,61.47,61.0593,61.1039,153450.0
2022-11-18 10:20:00,68.44,68.8,68.38,68.69,131816.0,61.1039,61.4253,61.0503,61.3271,131816.0
2022-11-18 10:30:00,68.68,69.02,68.59,68.83,184904.0,61.3182,61.6217,61.2378,61.4521,184904.0
2022-11-18 10:40:00,68.83,69.08,68.73,69.08,161839.0,61.4521,61.6753,61.3628,61.6753,161839.0
2022-11-18 10:50:00,69.09,69.27,68.88,68.98,155024.0,61.6842,61.8449,61.4968,61.586,155024.0
2022-11-18 11:00:00,69.0,69.14,68.86,69.08,110879.0,61.6039,61.7289,61.4789,61.6753,110879.0
2022-11-18 11:10:00,69.09,69.32,69.04,69.32,153663.0,61.6842,61.8896,61.6396,61.8896,153663.0
2022-11-18 11:20:00,69.3,69.55,69.22,69.48,123909.0,61.8717,62.0949,61.8003,62.0324,123909.0
2022-11-18 11:30:00,69.53,69.58,69.17,69.24,70469.0,62.0771,62.1217,61.7557,61.8182,70469.0
2022-11-18 11:40:00,69.23,69.28,69.07,69.12,81552.0,61.8092,61.8539,61.6664,61.711,81552.0
2022-11-18 11:50:00,69.12,69.15,69.01,69.06,80898.0,61.711,61.7378,61.6128,61.6575,80898.0
2022-11-18 12:00:00,69.05,69.26,68.91,68.94,70786.0,61.6485,61.836,61.5235,61.5503,70786.0
2022-11-18 12:10:00,68.93,69.11,68.81,68.89,83715.0,61.5414,61.7021,61.4343,61.5057,83715.0
2022-11-18 12:20:00,68.89,69.07,68.83,68.99,79939.0,61.5057,61.6664,61.4521,61.595,79939.0
2022-11-18 12:30:00,68.99,69.08,68.83,69.06,65075.0,61.595,61.6753,61.4521,61.6575,65075.0
2022-11-18 12:40:00,69.07,69.2,68.96,69.09,66343.0,61.6664,61.7825,61.5682,61.6842,66343.0
2022-11-18 12:50:00,69.09,69.34,69.04,69.3,189510.0,61.6842,61.9074,61.6396,61.8717,189510.0
2022-11-18 13:00:00,69.3,69.34,69.13,69.2,270764.0,61.8717,61.9074,61.72,61.7825,270764.0
2022-11-18 13:10:00,69.21,69.31,69.18,69.31,168000.0,61.7914,61.8807,61.7646,61.8807,168000.0
2022-11-18 13:20:00,69.31,69.36,69.15,69.3,181753.0,61.8807,61.9253,61.7378,61.8717,181753.0
2022-11-18 13:30:00,69.29,69.36,69.2,69.33,108796.0,61.8628,61.9253,61.7825,61.8985,108796.0
2022-11-18 13:40:00,69.33,69.43,69.03,69.03,144276.0,61.8985,61.9878,61.6307,61.6307,144276.0
2022-11-18 13:50:00,69.04,69.14,68.92,68.99,215878.0,61.6396,61.7289,61.5325,61.595,215878.0
2022-11-18 14:00:00,68.99,69.17,68.97,69.15,78071.0,61.595,61.7557,61.5771,61.7378,78071.0
2022-11-18 14:10:00,69.15,69.23,69.04,69.16,77050.0,61.7378,61.8092,61.6396,61.7467,77050.0
2022-11-18 14:20:00,69.15,69.62,69.15,69.48,242968.0,61.7378,62.1574,61.7378,62.0324,242968.0
2022-11-18 14:30:00,69.48,69.52,69.17,69.2,143040.0,62.0324,62.0681,61.7557,61.7825,143040.0
2022-11-18 14:40:00,69.21,69.37,69.18,69.32,92115.0,61.7914,61.9342,61.7646,61.8896,92115.0
2022-11-18 14:50:00,69.32,69.45,69.32,69.43,73041.0,61.8896,62.0057,61.8896,61.9878,73041.0
2022-11-18 15:00:00,69.43,69.48,69.29,69.35,147727.0,61.9878,62.0324,61.8628,61.9164,147727.0
2022-11-18 15:10:00,69.35,69.44,69.33,69.4,138802.0,61.9164,61.9967,61.8985,61.961,138802.0
2022-11-18 15:20:00,69.41,69.62,69.31,69.62,246212.0,61.9699,62.1574,61.8807,62.1574,246212.0
2022-11-18 15:30:00,69.61,69.84,69.54,69.81,251961.0,62.1485,62.3538,62.086,62.3271,251961.0
2022-11-18 15:40:00,69.81,69.84,69.64,69.75,343854.0,62.3271,62.3538,62.1753,62.2735,343854.0
2022-11-18 15:50:00,69.77,69.8,69.42,69.62,817194.0,62.2914,62.3181,61.9789,62.1574,817194.0
2022-11-21 09:30:00,67.6,67.8,66.3,66.47,986779.0,60.354,60.5325,59.1933,59.3451,986779.0
2022-11-21 09:40:00,66.49,66.5,65.85,66.1,597541.0,59.3629,59.3719,58.7915,59.0147,597541.0
2022-11-21 09:50:00,66.1,66.42,66.05,66.11,372321.0,59.0147,59.3004,58.9701,59.0237,372321.0
2022-11-21 10:00:00,66.15,66.37,65.78,65.86,562182.0,59.0594,59.2558,58.729,58.8005,562182.0
2022-11-21 10:10:00,65.85,66.0,65.66,65.92,304983.0,58.7915,58.9255,58.6219,58.854,304983.0
2022-11-21 10:20:00,65.9,65.92,65.51,65.54,276316.0,58.8362,58.854,58.488,58.5148,276316.0
2022-11-21 10:30:00,65.53,65.84,65.43,65.67,276944.0,58.5058,58.7826,58.4166,58.6308,276944.0
2022-11-21 10:40:00,65.67,65.83,65.26,65.39,308715.0,58.6308,58.7737,58.2648,58.3808,308715.0
2022-11-21 10:50:00,65.4,65.51,65.13,65.47,314411.0,58.3898,58.488,58.1487,58.4523,314411.0
2022-11-21 11:00:00,65.47,65.68,65.37,65.55,328328.0,58.4523,58.6398,58.363,58.5237,328328.0
2022-11-21 11:10:00,65.55,65.6,65.4,65.49,198046.0,58.5237,58.5683,58.3898,58.4701,198046.0
2022-11-21 11:20:00,65.48,65.5,65.02,65.18,280472.0,58.4612,58.4791,58.0505,58.1934,280472.0
2022-11-21 11:30:00,65.17,65.46,65.1,65.29,150546.0,58.1844,58.4433,58.1219,58.2916,150546.0
2022-11-21 11:40:00,65.28,65.48,65.23,65.43,165270.0,58.2826,58.4612,58.238,58.4166,165270.0
2022-11-21 11:50:00,65.45,65.57,65.09,65.11,254824.0,58.4344,58.5415,58.113,58.1309,254824.0
2022-11-21 12:00:00,65.11,67.46,65.02,66.8,907423.0,58.1309,60.229,58.0505,59.6397,907423.0
2022-11-21 12:10:00,66.76,66.82,66.31,66.45,211070.0,59.604,59.6576,59.2022,59.3272,211070.0
2022-11-21 12:20:00,66.43,66.94,66.4,66.68,320562.0,59.3094,59.7647,59.2826,59.5326,320562.0
2022-11-21 12:30:00,66.7,67.47,66.7,67.16,353531.0,59.5504,60.2379,59.5504,59.9611,353531.0
2022-11-21 12:40:00,67.17,67.44,67.12,67.19,316626.0,59.97,60.2111,59.9254,59.9879,316626.0
2022-11-21 12:50:00,67.19,67.94,67.15,67.88,524084.0,59.9879,60.6575,59.9522,60.6039,524084.0
2022-11-21 13:00:00,67.89,67.96,67.59,67.72,239439.0,60.6129,60.6754,60.345,60.4611,239439.0
2022-11-21 13:10:00,67.7,68.05,67.63,67.91,207325.0,60.4432,60.7557,60.3807,60.6307,207325.0
2022-11-21 13:20:00,67.91,67.94,67.48,67.68,172542.0,60.6307,60.6575,60.2468,60.4254,172542.0
2022-11-21 13:30:00,67.69,67.95,67.67,67.92,174011.0,60.4343,60.6664,60.4165,60.6397,174011.0
2022-11-21 13:40:00,67.9,67.92,67.53,67.63,133353.0,60.6218,60.6397,60.2915,60.3807,133353.0
2022-11-21 13:50:00,67.63,67.68,67.5,67.55,112730.0,60.3807,60.4254,60.2647,60.3093,112730.0
2022-11-21 14:00:00,67.55,67.71,67.29,67.3,186356.0,60.3093,60.4522,60.0772,60.0861,186356.0
2022-11-21 14:10:00,67.29,67.42,67.15,67.28,130157.0,60.0772,60.1932,59.9522,60.0683,130157.0
2022-11-21 14:20:00,67.27,67.31,67.01,67.14,194571.0,60.0593,60.095,59.8272,59.9433,194571.0
2022-11-21 14:30:00,67.14,67.21,66.9,66.93,190309.0,59.9433,60.0058,59.729,59.7558,190309.0
2022-11-21 14:40:00,66.93,67.01,66.7,66.84,137180.0,59.7558,59.8272,59.5504,59.6754,137180.0
2022-11-21 14:50:00,66.84,67.01,66.74,66.75,120316.0,59.6754,59.8272,59.5861,59.5951,120316.0
2022-11-21 15:00:00,66.74,66.76,66.56,66.7,167140.0,59.5861,59.604,59.4254,59.5504,167140.0
2022-11-21 15:10:00,66.69,66.79,66.61,66.67,162442.0,59.5415,59.6308,59.4701,59.5236,162442.0
2022-11-21 15:20:00,66.68,66.96,66.61,66.7,216424.0,59.5326,59.7826,59.4701,59.5504,216424.0
2022-11-21 15:30:00,66.7,66.83,66.67,66.72,177535.0,59.5504,59.6665,59.5236,59.5683,177535.0
2022-11-21 15:40:00,66.71,66.78,66.58,66.72,328680.0,59.5594,59.6218,59.4433,59.5683,328680.0
2022-11-21 15:50:00,66.72,67.2,66.68,67.18,812247.0,59.5683,59.9968,59.5326,59.979,812247.0
2022-11-22 09:30:00,68.13,68.76,67.58,68.49,639787.0,60.8271,61.3896,60.3361,61.1486,639787.0
2022-11-22 09:40:00,68.47,68.92,68.01,68.67,415785.0,61.1307,61.5325,60.72,61.3093,415785.0
2022-11-22 09:50:00,68.66,68.77,68.41,68.73,234340.0,61.3003,61.3985,61.0771,61.3628,234340.0
2022-11-22 10:00:00,68.72,69.42,68.69,69.41,468599.0,61.3539,61.9789,61.3271,61.9699,468599.0
2022-11-22 10:10:00,69.41,69.46,68.9,68.96,272160.0,61.9699,62.0146,61.5146,61.5682,272160.0
2022-11-22 10:20:00,68.97,69.22,68.81,69.2,231614.0,61.5771,61.8003,61.4343,61.7825,231614.0
2022-11-22 10:30:00,69.22,69.48,69.1,69.19,148276.0,61.8003,62.0324,61.6932,61.7735,148276.0
2022-11-22 10:40:00,69.21,69.24,69.05,69.18,96927.0,61.7914,61.8182,61.6485,61.7646,96927.0
2022-11-22 10:50:00,69.17,69.35,69.06,69.35,158310.0,61.7557,61.9164,61.6575,61.9164,158310.0
2022-11-22 11:00:00,69.36,69.55,69.27,69.49,146565.0,61.9253,62.0949,61.8449,62.0414,146565.0
2022-11-22 11:10:00,69.52,69.54,69.22,69.38,158570.0,62.0681,62.086,61.8003,61.9432,158570.0
2022-11-22 11:20:00,69.39,69.51,69.28,69.35,111511.0,61.9521,62.0592,61.8539,61.9164,111511.0
2022-11-22 11:30:00,69.37,69.61,69.33,69.54,96780.0,61.9342,62.1485,61.8985,62.086,96780.0
2022-11-22 11:40:00,69.53,69.9,69.5,69.81,128289.0,62.0771,62.4074,62.0503,62.3271,128289.0
2022-11-22 11:50:00,69.79,69.98,69.71,69.97,132279.0,62.3092,62.4788,62.2378,62.4699,132279.0
2022-11-22 12:00:00,69.97,70.22,69.97,70.22,165255.0,62.4699,62.6931,62.4699,62.6931,165255.0
2022-11-22 12:10:00,70.22,70.43,70.2,70.35,218384.0,62.6931,62.8806,62.6753,62.8092,218384.0
2022-11-22 12:20:00,70.35,70.39,70.03,70.16,164671.0,62.8092,62.8449,62.5235,62.6395,164671.0
2022-11-22 12:30:00,70.16,70.2,69.89,69.94,143448.0,62.6395,62.6753,62.3985,62.4431,143448.0
2022-11-22 12:40:00,69.96,69.98,69.71,69.81,109711.0,62.461,62.4788,62.2378,62.3271,109711.0
2022-11-22 12:50:00,69.8,69.91,69.74,69.77,100862.0,62.3181,62.4163,62.2646,62.2914,100862.0
2022-11-22 13:00:00,69.78,70.11,69.77,70.07,144608.0,62.3003,62.5949,62.2914,62.5592,144608.0
2022-11-22 13:10:00,70.09,70.09,69.95,70.02,143740.0,62.5771,62.5771,62.4521,62.5146,143740.0
2022-11-22 13:20:00,70.03,70.1,69.95,70.0,128841.0,62.5235,62.586,62.4521,62.4967,128841.0
2022-11-22 13:30:00,70.01,70.01,69.65,69.78,253503.0,62.5056,62.5056,62.1842,62.3003,253503.0
2022-11-22 13:40:00,69.79,69.84,69.56,69.59,175320.0,62.3092,62.3538,62.1039,62.1306,175320.0
2022-11-22 13:50:00,69.59,69.6,69.13,69.21,393989.0,62.1306,62.1396,61.72,61.7914,393989.0
2022-11-22 14:00:00,69.21,69.52,68.97,69.44,232871.0,61.7914,62.0681,61.5771,61.9967,232871.0
2022-11-22 14:10:00,69.44,69.53,69.3,69.3,288350.0,61.9967,62.0771,61.8717,61.8717,288350.0
2022-11-22 14:20:00,69.3,69.33,68.68,68.83,575880.0,61.8717,61.8985,61.3182,61.4521,575880.0
2022-11-22 14:30:00,68.81,68.86,68.34,68.37,343883.0,61.4343,61.4789,61.0146,61.0414,343883.0
2022-11-22 14:40:00,68.38,68.44,68.15,68.24,356741.0,61.0503,61.1039,60.845,60.9254,356741.0
2022-11-22 14:50:00,68.25,68.43,68.1,68.4,267098.0,60.9343,61.095,60.8004,61.0682,267098.0
2022-11-22 15:00:00,68.4,68.49,68.2,68.31,312583.0,61.0682,61.1486,60.8896,60.9878,312583.0
2022-11-22 15:10:00,68.31,68.58,68.07,68.5,362755.0,60.9878,61.2289,60.7736,61.1575,362755.0
2022-11-22 15:20:00,68.52,68.76,68.48,68.67,445131.0,61.1753,61.3896,61.1396,61.3093,445131.0
2022-11-22 15:30:00,68.67,69.01,68.6,69.0,434853.0,61.3093,61.6128,61.2468,61.6039,434853.0
2022-11-22 15:40:00,68.99,69.01,68.63,68.73,442226.0,61.595,61.6128,61.2735,61.3628,442226.0
2022-11-22 15:50:00,68.74,68.94,68.48,68.55,1150217.0,61.3718,61.5503,61.1396,61.2021,1150217.0
2022-11-23 09:30:00,67.5,68.15,67.13,67.82,427671.0,60.2647,60.845,59.9343,60.5504,427671.0
2022-11-23 09:40:00,67.79,67.94,67.37,67.8,327714.0,60.5236,60.6575,60.1486,60.5325,327714.0
2022-11-23 09:50:00,67.8,67.98,67.46,67.58,154037.0,60.5325,60.6932,60.229,60.3361,154037.0
2022-11-23 10:00:00,67.56,67.75,67.29,67.48,239351.0,60.3182,60.4879,60.0772,60.2468,239351.0
2022-11-23 10:10:00,67.47,67.58,67.26,67.57,285421.0,60.2379,60.3361,60.0504,60.3272,285421.0
2022-11-23 10:20:00,67.54,67.72,67.41,67.7,183010.0,60.3004,60.4611,60.1843,60.4432,183010.0
2022-11-23 10:30:00,67.7,67.72,66.95,67.23,357807.0,60.4432,60.4611,59.7736,60.0236,357807.0
2022-11-23 10:40:00,67.23,67.45,67.1,67.11,223614.0,60.0236,60.22,59.9075,59.9165,223614.0
2022-11-23 10:50:00,67.1,67.41,67.07,67.4,282059.0,59.9075,60.1843,59.8808,60.1754,282059.0
2022-11-23 11:00:00,67.41,67.42,67.15,67.17,191938.0,60.1843,60.1932,59.9522,59.97,191938.0
2022-11-23 11:10:00,67.17,67.28,67.03,67.12,229523.0,59.97,60.0683,59.8451,59.9254,229523.0
2022-11-23 11:20:00,67.11,67.35,67.08,67.29,255350.0,59.9165,60.1308,59.8897,60.0772,255350.0
2022-11-23 11:30:00,67.28,67.31,67.15,67.23,120173.0,60.0683,60.095,59.9522,60.0236,120173.0
2022-11-23 11:40:00,67.23,67.29,67.01,67.03,119051.0,60.0236,60.0772,59.8272,59.8451,119051.0
2022-11-23 11:50:00,67.03,67.17,66.98,67.09,160756.0,59.8451,59.97,59.8004,59.8986,160756.0
2022-11-23 12:00:00,67.09,67.21,67.02,67.13,149240.0,59.8986,60.0058,59.8361,59.9343,149240.0
2022-11-23 12:10:00,67.12,67.16,66.92,66.97,107986.0,59.9254,59.9611,59.7468,59.7915,107986.0
2022-11-23 12:20:00,66.97,67.0,66.83,66.86,120552.0,59.7915,59.8183,59.6665,59.6933,120552.0
2022-11-23 12:30:00,66.84,66.87,66.71,66.85,122047.0,59.6754,59.7022,59.5594,59.6843,122047.0
2022-11-23 12:40:00,66.84,67.22,66.83,67.12,142069.0,59.6754,60.0147,59.6665,59.9254,142069.0
2022-11-23 12:50:00,67.11,67.34,67.09,67.3,124516.0,59.9165,60.1218,59.8986,60.0861,124516.0
2022-11-23 13:00:00,67.29,67.48,67.24,67.41,91029.0,60.0772,60.2468,60.0325,60.1843,91029.0
2022-11-23 13:10:00,67.42,67.74,67.39,67.67,194143.0,60.1932,60.4789,60.1665,60.4165,194143.0
2022-11-23 13:20:00,67.68,67.74,67.51,67.64,122803.0,60.4254,60.4789,60.2736,60.3897,122803.0
2022-11-23 13:30:00,67.63,67.69,67.48,67.6,73415.0,60.3807,60.4343,60.2468,60.354,73415.0
2022-11-23 13:40:00,67.6,67.87,67.55,67.83,82425.0,60.354,60.595,60.3093,60.5593,82425.0
2022-11-23 13:50:00,67.82,67.9,67.75,67.83,92167.0,60.5504,60.6218,60.4879,60.5593,92167.0
2022-11-23 14:00:00,67.85,68.18,67.67,67.91,175995.0,60.5772,60.8718,60.4165,60.6307,175995.0
2022-11-23 14:10:00,67.94,67.98,67.76,67.88,61022.0,60.6575,60.6932,60.4968,60.6039,61022.0
2022-11-23 14:20:00,67.88,68.12,67.88,67.99,91900.0,60.6039,60.8182,60.6039,60.7022,91900.0
2022-11-23 14:30:00,67.95,68.05,67.83,67.85,123720.0,60.6664,60.7557,60.5593,60.5772,123720.0
2022-11-23 14:40:00,67.85,68.15,67.85,68.13,104882.0,60.5772,60.845,60.5772,60.8271,104882.0
2022-11-23 14:50:00,68.13,68.27,68.13,68.18,164655.0,60.8271,60.9521,60.8271,60.8718,164655.0
2022-11-23 15:00:00,68.18,68.32,68.15,68.24,119291.0,60.8718,60.9968,60.845,60.9254,119291.0
2022-11-23 15:10:00,68.24,68.33,68.17,68.23,137802.0,60.9254,61.0057,60.8629,60.9164,137802.0
2022-11-23 15:20:00,68.23,68.27,67.88,67.9,267829.0,60.9164,60.9521,60.6039,60.6218,267829.0
2022-11-23 15:30:00,67.9,67.9,67.4,67.71,313955.0,60.6218,60.6218,60.1754,60.4522,313955.0
2022-11-23 15:40:00,67.71,67.8,67.6,67.65,309932.0,60.4522,60.5325,60.354,60.3986,309932.0
2022-11-23 15:50:00,67.7,67.94,67.62,67.83,682799.0,60.4432,60.6575,60.3718,60.5593,682799.0
2022-11-25 09:30:00,68.45,68.59,67.96,68.57,337337.0,61.1128,61.2378,60.6754,61.22,337337.0
2022-11-25 09:40:00,68.55,69.1,68.33,68.71,286406.0,61.2021,61.6932,61.0057,61.345,286406.0
2022-11-25 09:50:00,68.71,68.85,68.59,68.75,104963.0,61.345,61.47,61.2378,61.3807,104963.0
2022-11-25 10:00:00,68.79,68.88,68.54,68.84,129074.0,61.4164,61.4968,61.1932,61.461,129074.0
2022-11-25 10:10:00,68.84,68.85,68.51,68.53,97969.0,61.461,61.47,61.1664,61.1843,97969.0
2022-11-25 10:20:00,68.53,68.73,68.45,68.71,126708.0,61.1843,61.3628,61.1128,61.345,126708.0
2022-11-25 10:30:00,68.68,68.78,68.63,68.7,75157.0,61.3182,61.4075,61.2735,61.336,75157.0
2022-11-25 10:40:00,68.7,68.91,68.58,68.84,82061.0,61.336,61.5235,61.2289,61.461,82061.0
2022-11-25 10:50:00,68.85,68.86,68.6,68.61,73925.0,61.47,61.4789,61.2468,61.2557,73925.0
2022-11-25 11:00:00,68.61,68.67,68.52,68.58,102227.0,61.2557,61.3093,61.1753,61.2289,102227.0
2022-11-25 11:10:00,68.58,68.73,68.42,68.5,97325.0,61.2289,61.3628,61.0861,61.1575,97325.0
2022-11-25 11:20:00,68.49,68.6,68.39,68.48,110221.0,61.1486,61.2468,61.0593,61.1396,110221.0
2022-11-25 11:30:00,68.47,68.53,68.36,68.49,77219.0,61.1307,61.1843,61.0325,61.1486,77219.0
2022-11-25 11:40:00,68.49,68.5,68.37,68.37,63416.0,61.1486,61.1575,61.0414,61.0414,63416.0
2022-11-25 11:50:00,68.37,68.58,68.36,68.44,67051.0,61.0414,61.2289,61.0325,61.1039,67051.0
2022-11-25 12:00:00,68.44,68.55,68.36,68.53,68756.0,61.1039,61.2021,61.0325,61.1843,68756.0
2022-11-25 12:10:00,68.52,68.57,68.36,68.44,73000.0,61.1753,61.22,61.0325,61.1039,73000.0
2022-11-25 12:20:00,68.44,68.47,68.25,68.25,72350.0,61.1039,61.1307,60.9343,60.9343,72350.0
2022-11-25 12:30:00,68.26,68.27,68.07,68.19,105563.0,60.9432,60.9521,60.7736,60.8807,105563.0
2022-11-25 12:40:00,68.21,68.33,68.15,68.29,88496.0,60.8986,61.0057,60.845,60.97,88496.0
2022-11-25 12:50:00,68.3,68.35,68.09,68.34,253513.0,60.9789,61.0236,60.7914,61.0146,253513.0
2022-11-28 09:30:00,66.04,66.43,65.18,65.97,880418.0,58.9612,59.3094,58.1934,58.8987,880418.0
2022-11-28 09:40:00,65.98,66.0,65.6,65.76,348080.0,58.9076,58.9255,58.5683,58.7112,348080.0
2022-11-28 09:50:00,65.77,66.49,65.72,66.3,299569.0,58.7201,59.3629,58.6755,59.1933,299569.0
2022-11-28 10:00:00,66.31,66.65,66.14,66.26,348471.0,59.2022,59.5058,59.0505,59.1576,348471.0
2022-11-28 10:10:00,66.29,66.97,66.29,66.97,194450.0,59.1844,59.7915,59.1844,59.7915,194450.0
2022-11-28 10:20:00,66.98,67.15,66.75,67.13,253903.0,59.8004,59.9522,59.5951,59.9343,253903.0
2022-11-28 10:30:00,67.12,67.45,66.95,66.95,228507.0,59.9254,60.22,59.7736,59.7736,228507.0
2022-11-28 10:40:00,66.95,67.09,66.73,66.8,98844.0,59.7736,59.8986,59.5772,59.6397,98844.0
2022-11-28 10:50:00,66.79,66.79,66.49,66.6,160377.0,59.6308,59.6308,59.3629,59.4611,160377.0
2022-11-28 11:00:00,66.62,66.88,66.61,66.83,94243.0,59.479,59.7111,59.4701,59.6665,94243.0
2022-11-28 11:10:00,66.81,66.89,66.71,66.83,71454.0,59.6486,59.7201,59.5594,59.6665,71454.0
2022-11-28 11:20:00,66.82,66.88,66.67,66.87,56363.0,59.6576,59.7111,59.5236,59.7022,56363.0
2022-11-28 11:30:00,66.87,66.88,66.52,66.72,92041.0,59.7022,59.7111,59.3897,59.5683,92041.0
2022-11-28 11:40:00,66.74,67.53,66.66,67.29,257871.0,59.5861,60.2915,59.5147,60.0772,257871.0
2022-11-28 11:50:00,67.28,67.55,67.25,67.54,329636.0,60.0683,60.3093,60.0415,60.3004,329636.0
2022-11-28 12:00:00,67.54,67.63,67.21,67.5,249926.0,60.3004,60.3807,60.0058,60.2647,249926.0
2022-11-28 12:10:00,67.49,67.82,67.42,67.81,153140.0,60.2557,60.5504,60.1932,60.5414,153140.0
2022-11-28 12:20:00,67.81,67.85,67.47,67.49,166361.0,60.5414,60.5772,60.2379,60.2557,166361.0
2022-11-28 12:30:00,67.49,67.7,67.48,67.63,106593.0,60.2557,60.4432,60.2468,60.3807,106593.0
2022-11-28 12:40:00,67.63,67.71,67.49,67.56,86845.0,60.3807,60.4522,60.2557,60.3182,86845.0
2022-11-28 12:50:00,67.56,67.71,67.44,67.62,85716.0,60.3182,60.4522,60.2111,60.3718,85716.0
2022-11-28 13:00:00,67.61,67.73,67.54,67.57,61165.0,60.3629,60.47,60.3004,60.3272,61165.0
2022-11-28 13:10:00,67.59,67.6,67.39,67.5,120397.0,60.345,60.354,60.1665,60.2647,120397.0
2022-11-28 13:20:00,67.48,67.52,67.35,67.38,95720.0,60.2468,60.2825,60.1308,60.1575,95720.0
2022-11-28 13:30:00,67.39,67.39,67.22,67.28,111523.0,60.1665,60.1665,60.0147,60.0683,111523.0
2022-11-28 13:40:00,67.27,67.32,67.08,67.12,137878.0,60.0593,60.104,59.8897,59.9254,137878.0
2022-11-28 13:50:00,67.14,67.15,66.78,66.84,208193.0,59.9433,59.9522,59.6218,59.6754,208193.0
2022-11-28 14:00:00,66.85,66.92,66.77,66.8,95676.0,59.6843,59.7468,59.6129,59.6397,95676.0
2022-11-28 14:10:00,66.8,66.94,66.78,66.9,56991.0,59.6397,59.7647,59.6218,59.729,56991.0
2022-11-28 14:20:00,66.9,66.96,66.83,66.84,82844.0,59.729,59.7826,59.6665,59.6754,82844.0
2022-11-28 14:30:00,66.84,66.93,66.78,66.88,79483.0,59.6754,59.7558,59.6218,59.7111,79483.0
2022-11-28 14:40:00,66.9,66.98,66.85,66.87,75010.0,59.729,59.8004,59.6843,59.7022,75010.0
2022-11-28 14:50:00,66.88,66.91,66.76,66.8,92259.0,59.7111,59.7379,59.604,59.6397,92259.0
2022-11-28 15:00:00,66.8,66.8,66.64,66.72,121444.0,59.6397,59.6397,59.4969,59.5683,121444.0
2022-11-28 15:10:00,66.72,66.73,66.37,66.45,206522.0,59.5683,59.5772,59.2558,59.3272,206522.0
2022-11-28 15:20:00,66.46,66.53,66.36,66.45,160216.0,59.3362,59.3986,59.2469,59.3272,160216.0
2022-11-28 15:30:00,66.45,66.6,66.41,66.58,125887.0,59.3272,59.4611,59.2915,59.4433,125887.0
2022-11-28 15:40:00,66.54,66.55,66.4,66.47,195636.0,59.4076,59.4165,59.2826,59.3451,195636.0
2022-11-28 15:50:00,66.46,66.61,66.44,66.53,514070.0,59.3362,59.4701,59.3183,59.3986,514070.0
2022-11-29 09:30:00,67.7,68.16,67.5,67.79,599326.0,60.4432,60.8539,60.2647,60.5236,599326.0
2022-11-29 09:40:00,67.77,67.89,67.13,67.14,250343.0,60.5057,60.6129,59.9343,59.9433,250343.0
2022-11-29 09:50:00,67.15,67.78,67.07,67.41,185560.0,59.9522,60.5147,59.8808,60.1843,185560.0
2022-11-29 10:00:00,67.43,67.69,67.23,67.57,194731.0,60.2022,60.4343,60.0236,60.3272,194731.0
2022-11-29 10:10:00,67.59,67.63,67.24,67.43,199680.0,60.345,60.3807,60.0325,60.2022,199680.0
2022-11-29 10:20:00,67.41,67.65,67.4,67.45,394116.0,60.1843,60.3986,60.1754,60.22,394116.0
2022-11-29 10:30:00,67.47,67.76,67.4,67.44,525762.0,60.2379,60.4968,60.1754,60.2111,525762.0
2022-11-29 10:40:00,67.44,67.46,67.09,67.21,199508.0,60.2111,60.229,59.8986,60.0058,199508.0
2022-11-29 10:50:00,67.19,67.57,67.18,67.38,204252.0,59.9879,60.3272,59.979,60.1575,204252.0
2022-11-29 11:00:00,67.39,67.55,66.94,67.01,338228.0,60.1665,60.3093,59.7647,59.8272,338228.0
2022-11-29 11:10:00,67.03,67.15,66.72,66.88,225982.0,59.8451,59.9522,59.5683,59.7111,225982.0
2022-11-29 11:20:00,66.86,67.04,66.56,66.6,165509.0,59.6933,59.854,59.4254,59.4611,165509.0
2022-11-29 11:30:00,66.59,67.1,66.53,66.94,245374.0,59.4522,59.9075,59.3986,59.7647,245374.0
2022-11-29 11:40:00,66.94,67.11,66.93,67.06,164573.0,59.7647,59.9165,59.7558,59.8718,164573.0
2022-11-29 11:50:00,67.07,67.13,66.76,67.02,153561.0,59.8808,59.9343,59.604,59.8361,153561.0
2022-11-29 12:00:00,67.0,67.06,66.78,66.8,135105.0,59.8183,59.8718,59.6218,59.6397,135105.0
2022-11-29 12:10:00,66.82,66.97,66.77,66.95,134712.0,59.6576,59.7915,59.6129,59.7736,134712.0
2022-11-29 12:20:00,66.95,66.95,66.61,66.73,108050.0,59.7736,59.7736,59.4701,59.5772,108050.0
2022-11-29 12:30:00,66.72,66.9,66.7,66.86,109098.0,59.5683,59.729,59.5504,59.6933,109098.0
2022-11-29 12:40:00,66.88,66.95,66.82,66.83,61532.0,59.7111,59.7736,59.6576,59.6665,61532.0
2022-11-29 12:50:00,66.83,66.95,66.77,66.94,94961.0,59.6665,59.7736,59.6129,59.7647,94961.0
2022-11-29 13:00:00,66.95,67.16,66.87,67.16,85258.0,59.7736,59.9611,59.7022,59.9611,85258.0
2022-11-29 13:10:00,67.18,67.33,67.08,67.15,386405.0,59.979,60.1129,59.8897,59.9522,386405.0
2022-11-29 13:20:00,67.15,67.35,67.13,67.17,106762.0,59.9522,60.1308,59.9343,59.97,106762.0
2022-11-29 13:30:00,67.15,67.41,67.15,67.29,91146.0,59.9522,60.1843,59.9522,60.0772,91146.0
2022-11-29 13:40:00,67.28,67.35,67.23,67.25,71493.0,60.0683,60.1308,60.0236,60.0415,71493.0
2022-11-29 13:50:00,67.26,67.53,67.14,67.41,131549.0,60.0504,60.2915,59.9433,60.1843,131549.0
2022-11-29 14:00:00,67.41,67.67,67.36,67.62,101156.0,60.1843,60.4165,60.1397,60.3718,101156.0
2022-11-29 14:10:00,67.62,67.66,67.35,67.4,189339.0,60.3718,60.4075,60.1308,60.1754,189339.0
2022-11-29 14:20:00,67.41,67.41,67.08,67.15,108843.0,60.1843,60.1843,59.8897,59.9522,108843.0
2022-11-29 14:30:00,67.12,67.31,67.06,67.18,119169.0,59.9254,60.095,59.8718,59.979,119169.0
2022-11-29 14:40:00,67.17,67.23,67.05,67.21,67042.0,59.97,60.0236,59.8629,60.0058,67042.0
2022-11-29 14:50:00,67.21,67.34,67.17,67.31,172248.0,60.0058,60.1218,59.97,60.095,172248.0
2022-11-29 15:00:00,67.32,67.4,67.19,67.34,238548.0,60.104,60.1754,59.9879,60.1218,238548.0
2022-11-29 15:10:00,67.34,67.44,67.27,67.34,156708.0,60.1218,60.2111,60.0593,60.1218,156708.0
2022-11-29 15:20:00,67.35,67.53,67.24,67.5,147736.0,60.1308,60.2915,60.0325,60.2647,147736.0
2022-11-29 15:30:00,67.5,67.59,67.38,67.59,149269.0,60.2647,60.345,60.1575,60.345,149269.0
2022-11-29 15:40:00,67.59,67.71,67.5,67.59,203169.0,60.345,60.4522,60.2647,60.345,203169.0
2022-11-29 15:50:00,67.58,67.65,67.44,67.51,526675.0,60.3361,60.3986,60.2111,60.2736,526675.0
2022-11-30 09:30:00,68.7,68.88,68.12,68.18,560779.0,61.336,61.4968,60.8182,60.8718,560779.0
2022-11-30 09:40:00,68.18,68.41,67.67,67.73,377373.0,60.8718,61.0771,60.4165,60.47,377373.0
2022-11-30 09:50:00,67.73,67.93,67.64,67.81,224598.0,60.47,60.6486,60.3897,60.5414,224598.0
2022-11-30 10:00:00,67.78,67.85,67.42,67.72,219095.0,60.5147,60.5772,60.1932,60.4611,219095.0
2022-11-30 10:10:00,67.75,67.82,67.3,67.33,208408.0,60.4879,60.5504,60.0861,60.1129,208408.0
2022-11-30 10:20:00,67.31,67.43,67.21,67.31,190065.0,60.095,60.2022,60.0058,60.095,190065.0
2022-11-30 10:30:00,67.32,67.92,67.31,67.49,263156.0,60.104,60.6397,60.095,60.2557,263156.0
2022-11-30 10:40:00,67.52,67.75,67.51,67.7,119217.0,60.2825,60.4879,60.2736,60.4432,119217.0
2022-11-30 10:50:00,67.7,67.94,67.58,67.7,127933.0,60.4432,60.6575,60.3361,60.4432,127933.0
2022-11-30 11:00:00,67.68,67.9,67.6,67.9,85569.0,60.4254,60.6218,60.354,60.6218,85569.0
2022-11-30 11:10:00,67.9,67.99,67.81,67.97,198733.0,60.6218,60.7022,60.5414,60.6843,198733.0
2022-11-30 11:20:00,67.96,68.07,67.86,68.03,128204.0,60.6754,60.7736,60.5861,60.7379,128204.0
2022-11-30 11:30:00,68.02,68.08,67.75,67.75,140941.0,60.7289,60.7825,60.4879,60.4879,140941.0
2022-11-30 11:40:00,67.76,67.82,67.66,67.76,83660.0,60.4968,60.5504,60.4075,60.4968,83660.0
2022-11-30 11:50:00,67.75,67.78,67.58,67.66,74802.0,60.4879,60.5147,60.3361,60.4075,74802.0
2022-11-30 12:00:00,67.67,67.69,67.3,67.35,99401.0,60.4165,60.4343,60.0861,60.1308,99401.0
2022-11-30 12:10:00,67.34,67.41,67.22,67.27,89454.0,60.1218,60.1843,60.0147,60.0593,89454.0
2022-11-30 12:20:00,67.27,67.32,67.14,67.2,135938.0,60.0593,60.104,59.9433,59.9968,135938.0
2022-11-30 12:30:00,67.18,67.21,66.91,67.01,124683.0,59.979,60.0058,59.7379,59.8272,124683.0
2022-11-30 12:40:00,67.02,67.23,66.99,67.22,80846.0,59.8361,60.0236,59.8093,60.0147,80846.0
2022-11-30 12:50:00,67.23,67.29,67.13,67.29,57545.0,60.0236,60.0772,59.9343,60.0772,57545.0
2022-11-30 13:00:00,67.29,67.36,67.15,67.33,79994.0,60.0772,60.1397,59.9522,60.1129,79994.0
2022-11-30 13:10:00,67.32,67.36,67.24,67.34,38962.0,60.104,60.1397,60.0325,60.1218,38962.0
2022-11-30 13:20:00,67.33,67.52,67.31,67.41,75499.0,60.1129,60.2825,60.095,60.1843,75499.0
2022-11-30 13:30:00,67.41,68.05,67.34,67.95,198525.0,60.1843,60.7557,60.1218,60.6664,198525.0
2022-11-30 13:40:00,67.95,68.06,67.51,67.69,145177.0,60.6664,60.7646,60.2736,60.4343,145177.0
2022-11-30 13:50:00,67.74,68.16,67.68,68.11,138393.0,60.4789,60.8539,60.4254,60.8093,138393.0
2022-11-30 14:00:00,68.1,68.45,68.09,68.12,203227.0,60.8004,61.1128,60.7914,60.8182,203227.0
2022-11-30 14:10:00,68.11,68.53,68.11,68.52,182482.0,60.8093,61.1843,60.8093,61.1753,182482.0
2022-11-30 14:20:00,68.53,68.54,68.31,68.4,198935.0,61.1843,61.1932,60.9878,61.0682,198935.0
2022-11-30 14:30:00,68.4,68.44,68.32,68.39,94634.0,61.0682,61.1039,60.9968,61.0593,94634.0
2022-11-30 14:40:00,68.4,68.42,68.12,68.23,104919.0,61.0682,61.0861,60.8182,60.9164,104919.0
2022-11-30 14:50:00,68.22,68.36,68.07,68.35,94966.0,60.9075,61.0325,60.7736,61.0236,94966.0
2022-11-30 15:00:00,68.36,68.53,68.28,68.42,216303.0,61.0325,61.1843,60.9611,61.0861,216303.0
2022-11-30 15:10:00,68.42,68.56,68.39,68.52,224000.0,61.0861,61.2111,61.0593,61.1753,224000.0
2022-11-30 15:20:00,68.53,68.65,68.48,68.58,179034.0,61.1843,61.2914,61.1396,61.2289,179034.0
2022-11-30 15:30:00,68.58,68.78,68.47,68.77,256298.0,61.2289,61.4075,61.1307,61.3985,256298.0
2022-11-30 15:40:00,68.77,68.78,68.4,68.44,389100.0,61.3985,61.4075,61.0682,61.1039,389100.0
2022-11-30 15:50:00,68.44,68.61,68.34,68.52,761723.0,61.1039,61.2557,61.0146,61.1753,761723.0
2022-12-01 09:30:00,69.55,70.05,69.06,69.8,564132.0,62.0949,62.5413,61.6575,62.3181,564132.0
2022-12-01 09:40:00,69.82,70.13,69.61,70.0,278060.0,62.336,62.6128,62.1485,62.4967,278060.0
2022-12-01 09:50:00,70.02,70.06,69.59,69.63,191729.0,62.5146,62.5503,62.1306,62.1664,191729.0
2022-12-01 10:00:00,69.65,69.73,69.25,69.54,185052.0,62.1842,62.2556,61.8271,62.086,185052.0
2022-12-01 10:10:00,69.51,69.72,69.36,69.56,148939.0,62.0592,62.2467,61.9253,62.1039,148939.0
2022-12-01 10:20:00,69.54,69.64,69.2,69.23,156760.0,62.086,62.1753,61.7825,61.8092,156760.0
2022-12-01 10:30:00,69.22,69.45,69.15,69.44,265360.0,61.8003,62.0057,61.7378,61.9967,265360.0
2022-12-01 10:40:00,69.41,69.46,69.2,69.4,130026.0,61.9699,62.0146,61.7825,61.961,130026.0
2022-12-01 10:50:00,69.4,69.5,69.3,69.47,109073.0,61.961,62.0503,61.8717,62.0235,109073.0
2022-12-01 11:00:00,69.48,69.5,69.15,69.32,148458.0,62.0324,62.0503,61.7378,61.8896,148458.0
2022-12-01 11:10:00,69.34,69.35,69.18,69.23,91413.0,61.9074,61.9164,61.7646,61.8092,91413.0
2022-12-01 11:20:00,69.2,69.44,69.17,69.17,93932.0,61.7825,61.9967,61.7557,61.7557,93932.0
2022-12-01 11:30:00,69.16,69.23,68.96,69.06,158486.0,61.7467,61.8092,61.5682,61.6575,158486.0
2022-12-01 11:40:00,69.05,69.05,68.65,68.65,167813.0,61.6485,61.6485,61.2914,61.2914,167813.0
2022-12-01 11:50:00,68.64,68.67,68.38,68.46,247355.0,61.2825,61.3093,61.0503,61.1218,247355.0
2022-12-01 12:00:00,68.47,68.49,68.14,68.25,182717.0,61.1307,61.1486,60.8361,60.9343,182717.0
2022-12-01 12:10:00,68.25,68.48,68.22,68.3,95818.0,60.9343,61.1396,60.9075,60.9789,95818.0
2022-12-01 12:20:00,68.31,68.73,68.31,68.66,69559.0,60.9878,61.3628,60.9878,61.3003,69559.0
2022-12-01 12:30:00,68.67,68.9,68.66,68.82,92110.0,61.3093,61.5146,61.3003,61.4432,92110.0
2022-12-01 12:40:00,68.81,68.87,68.69,68.87,76510.0,61.4343,61.4878,61.3271,61.4878,76510.0
2022-12-01 12:50:00,68.87,68.96,68.8,68.89,122398.0,61.4878,61.5682,61.4253,61.5057,122398.0
2022-12-01 13:00:00,68.91,69.04,68.84,68.92,79612.0,61.5235,61.6396,61.461,61.5325,79612.0
2022-12-01 13:10:00,68.93,68.96,68.75,68.82,70244.0,61.5414,61.5682,61.3807,61.4432,70244.0
2022-12-01 13:20:00,68.82,68.93,68.75,68.76,57041.0,61.4432,61.5414,61.3807,61.3896,57041.0
2022-12-01 13:30:00,68.75,68.81,68.5,68.52,83511.0,61.3807,61.4343,61.1575,61.1753,83511.0
2022-12-01 13:40:00,68.52,68.66,68.5,68.52,50892.0,61.1753,61.3003,61.1575,61.1753,50892.0
2022-12-01 13:50:00,68.51,68.6,68.47,68.51,74528.0,61.1664,61.2468,61.1307,61.1664,74528.0
2022-12-01 14:00:00,68.52,68.54,68.4,68.5,75711.0,61.1753,61.1932,61.0682,61.1575,75711.0
2022-12-01 14:10:00,68.5,68.54,68.37,68.45,79410.0,61.1575,61.1932,61.0414,61.1128,79410.0
2022-12-01 14:20:00,68.44,68.51,68.29,68.3,115869.0,61.1039,61.1664,60.97,60.9789,115869.0
2022-12-01 14:30:00,68.3,68.37,68.21,68.3,126579.0,60.9789,61.0414,60.8986,60.9789,126579.0
2022-12-01 14:40:00,68.3,68.38,68.27,68.34,54497.0,60.9789,61.0503,60.9521,61.0146,54497.0
2022-12-01 14:50:00,68.34,68.39,68.23,68.24,78093.0,61.0146,61.0593,60.9164,60.9254,78093.0
2022-12-01 15:00:00,68.24,68.47,68.22,68.39,99484.0,60.9254,61.1307,60.9075,61.0593,99484.0
2022-12-01 15:10:00,68.38,68.42,68.2,68.28,81251.0,61.0503,61.0861,60.8896,60.9611,81251.0
2022-12-01 15:20:00,68.28,68.39,68.17,68.36,98795.0,60.9611,61.0593,60.8629,61.0325,98795.0
2022-12-01 15:30:00,68.35,68.48,68.32,68.44,87606.0,61.0236,61.1396,60.9968,61.1039,87606.0
2022-12-01 15:40:00,68.43,68.55,68.34,68.36,232371.0,61.095,61.2021,61.0146,61.0325,232371.0
2022-12-01 15:50:00,68.37,68.42,68.17,68.3,456010.0,61.0414,61.0861,60.8629,60.9789,456010.0
2022-12-02 09:30:00,68.0,69.34,68.0,69.12,406189.0,60.7111,61.9074,60.7111,61.711,406189.0
2022-12-02 09:40:00,69.12,69.3,68.56,68.78,186090.0,61.711,61.8717,61.2111,61.4075,186090.0
2022-12-02 09:50:00,68.79,69.29,68.66,69.2,277975.0,61.4164,61.8628,61.3003,61.7825,277975.0
2022-12-02 10:00:00,69.19,69.48,68.9,68.95,198904.0,61.7735,62.0324,61.5146,61.5592,198904.0
2022-12-02 10:10:00,68.92,69.02,68.57,68.62,200799.0,61.5325,61.6217,61.22,61.2646,200799.0
2022-12-02 10:20:00,68.62,68.69,68.43,68.5,155769.0,61.2646,61.3271,61.095,61.1575,155769.0
2022-12-02 10:30:00,68.49,69.16,68.4,69.03,205832.0,61.1486,61.7467,61.0682,61.6307,205832.0
2022-12-02 10:40:00,69.03,69.16,68.88,69.13,107462.0,61.6307,61.7467,61.4968,61.72,107462.0
2022-12-02 10:50:00,69.13,69.15,68.79,68.83,87858.0,61.72,61.7378,61.4164,61.4521,87858.0
2022-12-02 11:00:00,68.84,68.96,68.76,68.92,90510.0,61.461,61.5682,61.3896,61.5325,90510.0
2022-12-02 11:10:00,68.92,69.01,68.79,68.87,87523.0,61.5325,61.6128,61.4164,61.4878,87523.0
2022-12-02 11:20:00,68.86,69.01,68.84,68.92,80121.0,61.4789,61.6128,61.461,61.5325,80121.0
2022-12-02 11:30:00,68.92,69.05,68.9,68.97,83397.0,61.5325,61.6485,61.5146,61.5771,83397.0
2022-12-02 11:40:00,69.01,69.17,68.97,68.99,174230.0,61.6128,61.7557,61.5771,61.595,174230.0
2022-12-02 11:50:00,68.99,69.2,68.99,69.05,62286.0,61.595,61.7825,61.595,61.6485,62286.0
2022-12-02 12:00:00,69.05,69.28,68.99,69.2,86236.0,61.6485,61.8539,61.595,61.7825,86236.0
2022-12-02 12:10:00,69.21,69.33,69.18,69.22,75993.0,61.7914,61.8985,61.7646,61.8003,75993.0
2022-12-02 12:20:00,69.23,69.35,69.02,69.05,73133.0,61.8092,61.9164,61.6217,61.6485,73133.0
2022-12-02 12:30:00,69.04,69.12,68.88,68.92,75546.0,61.6396,61.711,61.4968,61.5325,75546.0
2022-12-02 12:40:00,68.89,68.97,68.83,68.91,81098.0,61.5057,61.5771,61.4521,61.5235,81098.0
2022-12-02 12:50:00,68.91,68.97,68.7,68.72,111908.0,61.5235,61.5771,61.336,61.3539,111908.0
2022-12-02 13:00:00,68.7,68.75,68.43,68.43,167486.0,61.336,61.3807,61.095,61.095,167486.0
2022-12-02 13:10:00,68.43,68.44,68.28,68.35,156210.0,61.095,61.1039,60.9611,61.0236,156210.0
2022-12-02 13:20:00,68.37,68.53,68.36,68.5,73637.0,61.0414,61.1843,61.0325,61.1575,73637.0
2022-12-02 13:30:00,68.5,68.64,68.47,68.62,70035.0,61.1575,61.2825,61.1307,61.2646,70035.0
2022-12-02 13:40:00,68.61,68.67,68.49,68.58,62724.0,61.2557,61.3093,61.1486,61.2289,62724.0
2022-12-02 13:50:00,68.6,68.68,68.47,68.67,151088.0,61.2468,61.3182,61.1307,61.3093,151088.0
2022-12-02 14:00:00,68.66,68.72,68.57,68.58,55820.0,61.3003,61.3539,61.22,61.2289,55820.0
2022-12-02 14:10:00,68.57,68.73,68.47,68.71,72194.0,61.22,61.3628,61.1307,61.345,72194.0
2022-12-02 14:20:00,68.71,68.8,68.62,68.72,97380.0,61.345,61.4253,61.2646,61.3539,97380.0
2022-12-02 14:30:00,68.72,68.76,68.63,68.63,152749.0,61.3539,61.3896,61.2735,61.2735,152749.0
2022-12-02 14:40:00,68.64,68.71,68.58,68.66,204849.0,61.2825,61.345,61.2289,61.3003,204849.0
2022-12-02 14:50:00,68.66,68.84,68.62,68.8,367263.0,61.3003,61.461,61.2646,61.4253,367263.0
2022-12-02 15:00:00,68.81,68.81,68.44,68.55,299136.0,61.4343,61.4343,61.1039,61.2021,299136.0
2022-12-02 15:10:00,68.53,68.55,68.43,68.44,154879.0,61.1843,61.2021,61.095,61.1039,154879.0
2022-12-02 15:20:00,68.44,68.59,68.34,68.51,164232.0,61.1039,61.2378,61.0146,61.1664,164232.0
2022-12-02 15:30:00,68.51,68.62,68.45,68.48,156676.0,61.1664,61.2646,61.1128,61.1396,156676.0
2022-12-02 15:40:00,68.49,68.53,68.27,68.28,392612.0,61.1486,61.1843,60.9521,60.9611,392612.0
2022-12-02 15:50:00,68.27,68.46,68.24,68.46,685237.0,60.9521,61.1218,60.9254,61.1218,685237.0
2022-12-05 09:30:00,69.75,70.42,69.62,70.35,677848.0,62.2735,62.8717,62.1574,62.8092,677848.0
2022-12-05 09:40:00,70.35,70.36,69.53,69.54,327194.0,62.8092,62.8181,62.0771,62.086,327194.0
2022-12-05 09:50:00,69.54,69.59,68.75,68.78,385709.0,62.086,62.1306,61.3807,61.4075,385709.0
2022-12-05 10:00:00,68.77,69.28,68.52,69.0,293568.0,61.3985,61.8539,61.1753,61.6039,293568.0
2022-12-05 10:10:00,68.98,69.01,68.61,68.7,194957.0,61.586,61.6128,61.2557,61.336,194957.0
2022-12-05 10:20:00,68.69,69.01,68.62,68.96,222334.0,61.3271,61.6128,61.2646,61.5682,222334.0
2022-12-05 10:30:00,68.97,69.01,68.48,68.62,415725.0,61.5771,61.6128,61.1396,61.2646,415725.0
2022-12-05 10:40:00,68.61,68.72,68.43,68.48,293846.0,61.2557,61.3539,61.095,61.1396,293846.0
2022-12-05 10:50:00,68.49,68.59,68.19,68.23,172769.0,61.1486,61.2378,60.8807,60.9164,172769.0
2022-12-05 11:00:00,68.23,68.24,67.95,68.02,281398.0,60.9164,60.9254,60.6664,60.7289,281398.0
2022-12-05 11:10:00,68.04,68.21,67.66,67.66,188816.0,60.7468,60.8986,60.4075,60.4075,188816.0
2022-12-05 11:20:00,67.65,67.72,67.5,67.57,254791.0,60.3986,60.4611,60.2647,60.3272,254791.0
2022-12-05 11:30:00,67.57,67.76,67.54,67.62,156746.0,60.3272,60.4968,60.3004,60.3718,156746.0
2022-12-05 11:40:00,67.62,67.63,67.36,67.48,220136.0,60.3718,60.3807,60.1397,60.2468,220136.0
2022-12-05 11:50:00,67.48,67.53,67.25,67.39,133589.0,60.2468,60.2915,60.0415,60.1665,133589.0
2022-12-05 12:00:00,67.39,67.63,67.25,67.62,162953.0,60.1665,60.3807,60.0415,60.3718,162953.0
2022-12-05 12:10:00,67.61,67.68,67.47,67.59,100702.0,60.3629,60.4254,60.2379,60.345,100702.0
2022-12-05 12:20:00,67.58,67.6,67.38,67.42,114523.0,60.3361,60.354,60.1575,60.1932,114523.0
2022-12-05 12:30:00,67.42,67.54,67.39,67.43,78839.0,60.1932,60.3004,60.1665,60.2022,78839.0
2022-12-05 12:40:00,67.42,67.44,67.28,67.3,138794.0,60.1932,60.2111,60.0683,60.0861,138794.0
2022-12-05 12:50:00,67.29,67.29,67.01,67.02,173152.0,60.0772,60.0772,59.8272,59.8361,173152.0
2022-12-05 13:00:00,67.03,67.05,66.66,66.76,255195.0,59.8451,59.8629,59.5147,59.604,255195.0
2022-12-05 13:10:00,66.75,66.84,66.42,66.47,201649.0,59.5951,59.6754,59.3004,59.3451,201649.0
2022-12-05 13:20:00,66.47,66.47,66.24,66.44,258765.0,59.3451,59.3451,59.1397,59.3183,258765.0
2022-12-05 13:30:00,66.41,66.61,66.35,66.6,134559.0,59.2915,59.4701,59.2379,59.4611,134559.0
2022-12-05 13:40:00,66.59,66.63,66.34,66.42,107560.0,59.4522,59.4879,59.229,59.3004,107560.0
2022-12-05 13:50:00,66.4,66.45,66.22,66.24,139436.0,59.2826,59.3272,59.1219,59.1397,139436.0
2022-12-05 14:00:00,66.24,66.4,66.24,66.37,110633.0,59.1397,59.2826,59.1397,59.2558,110633.0
2022-12-05 14:10:00,66.36,66.39,66.09,66.1,143989.0,59.2469,59.2737,59.0058,59.0147,143989.0
2022-12-05 14:20:00,66.1,66.11,65.85,65.97,251116.0,59.0147,59.0237,58.7915,58.8987,251116.0
2022-12-05 14:30:00,65.98,66.11,65.87,66.03,133795.0,58.9076,59.0237,58.8094,58.9522,133795.0
2022-12-05 14:40:00,66.03,66.09,65.91,66.04,113296.0,58.9522,59.0058,58.8451,58.9612,113296.0
2022-12-05 14:50:00,66.04,66.17,65.97,66.14,148955.0,58.9612,59.0772,58.8987,59.0505,148955.0
2022-12-05 15:00:00,66.14,66.44,66.09,66.39,144864.0,59.0505,59.3183,59.0058,59.2737,144864.0
2022-12-05 15:10:00,66.38,66.71,66.35,66.54,168730.0,59.2647,59.5594,59.2379,59.4076,168730.0
2022-12-05 15:20:00,66.54,66.6,66.37,66.41,177208.0,59.4076,59.4611,59.2558,59.2915,177208.0
2022-12-05 15:30:00,66.41,66.57,66.32,66.44,136393.0,59.2915,59.4344,59.2112,59.3183,136393.0
2022-12-05 15:40:00,66.44,66.49,66.3,66.44,216971.0,59.3183,59.3629,59.1933,59.3183,216971.0
2022-12-05 15:50:00,66.43,66.62,66.33,66.55,453186.0,59.3094,59.479,59.2201,59.4165,453186.0
2022-12-06 09:30:00,66.0,67.26,66.0,67.05,479312.0,58.9255,60.0504,58.9255,59.8629,479312.0
2022-12-06 09:40:00,67.04,67.14,66.21,66.84,237715.0,59.854,59.9433,59.1129,59.6754,237715.0
2022-12-06 09:50:00,66.85,67.07,66.78,66.89,271193.0,59.6843,59.8808,59.6218,59.7201,271193.0
2022-12-06 10:00:00,66.88,66.93,66.36,66.61,192632.0,59.7111,59.7558,59.2469,59.4701,192632.0
2022-12-06 10:10:00,66.6,66.65,66.06,66.19,160878.0,59.4611,59.5058,58.979,59.0951,160878.0
2022-12-06 10:20:00,66.18,66.21,65.84,65.87,185794.0,59.0862,59.1129,58.7826,58.8094,185794.0
2022-12-06 10:30:00,65.86,65.88,65.45,65.47,247884.0,58.8005,58.8183,58.4344,58.4523,247884.0
2022-12-06 10:40:00,65.47,66.03,65.46,65.75,300784.0,58.4523,58.9522,58.4433,58.7023,300784.0
2022-12-06 10:50:00,65.75,65.83,65.63,65.74,98956.0,58.7023,58.7737,58.5951,58.6933,98956.0
2022-12-06 11:00:00,65.74,65.78,65.52,65.59,119471.0,58.6933,58.729,58.4969,58.5594,119471.0
2022-12-06 11:10:00,65.6,65.61,65.12,65.19,199603.0,58.5683,58.5773,58.1398,58.2023,199603.0
2022-12-06 11:20:00,65.19,65.53,65.19,65.5,198890.0,58.2023,58.5058,58.2023,58.4791,198890.0
2022-12-06 11:30:00,65.5,65.84,65.48,65.67,169601.0,58.4791,58.7826,58.4612,58.6308,169601.0
2022-12-06 11:40:00,65.7,65.73,65.37,65.42,117543.0,58.6576,58.6844,58.363,58.4076,117543.0
2022-12-06 11:50:00,65.44,65.56,65.38,65.5,76355.0,58.4255,58.5326,58.3719,58.4791,76355.0
2022-12-06 12:00:00,65.51,65.55,65.37,65.52,95639.0,58.488,58.5237,58.363,58.4969,95639.0
2022-12-06 12:10:00,65.52,65.59,65.32,65.35,74913.0,58.4969,58.5594,58.3183,58.3451,74913.0
2022-12-06 12:20:00,65.36,65.46,65.35,65.41,66146.0,58.3541,58.4433,58.3451,58.3987,66146.0
2022-12-06 12:30:00,65.4,65.41,65.14,65.28,120775.0,58.3898,58.3987,58.1576,58.2826,120775.0
2022-12-06 12:40:00,65.27,65.35,65.17,65.18,69277.0,58.2737,58.3451,58.1844,58.1934,69277.0
2022-12-06 12:50:00,65.18,65.2,64.85,64.85,337043.0,58.1934,58.2112,57.8987,57.8987,337043.0
2022-12-06 13:00:00,64.85,64.94,64.58,64.59,360088.0,57.8987,57.9791,57.6577,57.6666,360088.0
2022-12-06 13:10:00,64.58,64.63,64.41,64.46,259321.0,57.6577,57.7023,57.5059,57.5505,259321.0
2022-12-06 13:20:00,64.44,64.59,64.41,64.44,166334.0,57.5327,57.6666,57.5059,57.5327,166334.0
2022-12-06 13:30:00,64.45,64.74,64.24,64.71,205687.0,57.5416,57.8005,57.3541,57.7737,205687.0
2022-12-06 13:40:00,64.71,64.94,64.68,64.77,136351.0,57.7737,57.9791,57.7469,57.8273,136351.0
2022-12-06 13:50:00,64.77,64.77,64.5,64.67,126559.0,57.8273,57.8273,57.5862,57.738,126559.0
2022-12-06 14:00:00,64.68,64.77,64.54,64.57,118824.0,57.7469,57.8273,57.622,57.6487,118824.0
2022-12-06 14:10:00,64.54,64.76,64.46,64.72,134158.0,57.622,57.8184,57.5505,57.7827,134158.0
2022-12-06 14:20:00,64.73,64.74,64.55,64.56,97473.0,57.7916,57.8005,57.6309,57.6398,97473.0
2022-12-06 14:30:00,64.56,64.61,64.32,64.33,149431.0,57.6398,57.6845,57.4255,57.4345,149431.0
2022-12-06 14:40:00,64.32,64.47,64.28,64.29,139379.0,57.4255,57.5595,57.3898,57.3988,139379.0
2022-12-06 14:50:00,64.29,64.37,64.21,64.23,110931.0,57.3988,57.4702,57.3273,57.3452,110931.0
2022-12-06 15:00:00,64.23,64.37,64.06,64.1,285480.0,57.3452,57.4702,57.1934,57.2291,285480.0
2022-12-06 15:10:00,64.11,64.14,63.64,63.68,347494.0,57.238,57.2648,56.8184,56.8541,347494.0
2022-12-06 15:20:00,63.68,63.93,63.67,63.82,173607.0,56.8541,57.0773,56.8452,56.9791,173607.0
2022-12-06 15:30:00,63.82,64.06,63.8,64.06,203528.0,56.9791,57.1934,56.9613,57.1934,203528.0
2022-12-06 15:40:00,64.05,64.21,63.97,64.08,262297.0,57.1845,57.3273,57.1131,57.2113,262297.0
2022-12-06 15:50:00,64.06,64.18,63.96,64.13,542876.0,57.1934,57.3005,57.1041,57.2559,542876.0
2022-12-07 09:30:00,64.57,65.46,64.52,65.32,498190.0,57.6487,58.4433,57.6041,58.3183,498190.0
2022-12-07 09:40:00,65.3,65.34,64.51,64.6,262842.0,58.3005,58.3362,57.5952,57.6755,262842.0
2022-12-07 09:50:00,64.56,64.81,64.44,64.73,339817.0,57.6398,57.863,57.5327,57.7916,339817.0
2022-12-07 10:00:00,64.72,64.79,64.4,64.4,237152.0,57.7827,57.8452,57.497,57.497,237152.0
2022-12-07 10:10:00,64.42,64.66,64.23,64.48,215258.0,57.5148,57.7291,57.3452,57.5684,215258.0
2022-12-07 10:20:00,64.49,64.81,64.44,64.77,101748.0,57.5773,57.863,57.5327,57.8273,101748.0
2022-12-07 10:30:00,64.78,65.01,64.34,64.36,241397.0,57.8362,58.0416,57.4434,57.4612,241397.0
2022-12-07 10:40:00,64.35,64.49,64.26,64.35,155623.0,57.4523,57.5773,57.372,57.4523,155623.0
2022-12-07 10:50:00,64.32,64.5,64.26,64.47,227187.0,57.4255,57.5862,57.372,57.5595,227187.0
2022-12-07 11:00:00,64.47,64.52,63.9,63.91,341609.0,57.5595,57.6041,57.0506,57.0595,341609.0
2022-12-07 11:10:00,63.93,63.95,63.4,63.64,433737.0,57.0773,57.0952,56.6042,56.8184,433737.0
2022-12-07 11:20:00,63.64,63.72,63.42,63.65,268464.0,56.8184,56.8899,56.622,56.8274,268464.0
2022-12-07 11:30:00,63.63,63.76,63.52,63.66,166506.0,56.8095,56.9256,56.7113,56.8363,166506.0
2022-12-07 11:40:00,63.7,63.91,63.7,63.75,153885.0,56.872,57.0595,56.872,56.9166,153885.0
2022-12-07 11:50:00,63.73,63.84,63.6,63.82,132055.0,56.8988,56.997,56.7827,56.9791,132055.0
2022-12-07 12:00:00,63.84,64.08,63.83,64.05,127309.0,56.997,57.2113,56.9881,57.1845,127309.0
2022-12-07 12:10:00,64.06,64.3,64.0,64.04,200927.0,57.1934,57.4077,57.1398,57.1756,200927.0
2022-12-07 12:20:00,64.04,64.14,63.93,64.01,126680.0,57.1756,57.2648,57.0773,57.1488,126680.0
2022-12-07 12:30:00,64.03,64.21,64.0,64.08,90449.0,57.1666,57.3273,57.1398,57.2113,90449.0
2022-12-07 12:40:00,64.08,64.14,63.94,63.99,97936.0,57.2113,57.2648,57.0863,57.1309,97936.0
2022-12-07 12:50:00,63.99,64.0,63.72,63.8,105197.0,57.1309,57.1398,56.8899,56.9613,105197.0
2022-12-07 13:00:00,63.78,63.96,63.71,63.94,130082.0,56.9434,57.1041,56.8809,57.0863,130082.0
2022-12-07 13:10:00,63.94,63.98,63.83,63.96,71516.0,57.0863,57.122,56.9881,57.1041,71516.0
2022-12-07 13:20:00,63.95,64.12,63.92,64.03,169421.0,57.0952,57.247,57.0684,57.1666,169421.0
2022-12-07 13:30:00,64.02,64.05,63.83,63.89,78912.0,57.1577,57.1845,56.9881,57.0416,78912.0
2022-12-07 13:40:00,63.87,63.89,63.67,63.78,175267.0,57.0238,57.0416,56.8452,56.9434,175267.0
2022-12-07 13:50:00,63.78,63.8,63.51,63.59,154514.0,56.9434,56.9613,56.7024,56.7738,154514.0
2022-12-07 14:00:00,63.59,63.72,63.44,63.68,162207.0,56.7738,56.8899,56.6399,56.8541,162207.0
2022-12-07 14:10:00,63.68,64.0,63.66,63.94,149714.0,56.8541,57.1398,56.8363,57.0863,149714.0
2022-12-07 14:20:00,63.95,64.06,63.82,64.02,136833.0,57.0952,57.1934,56.9791,57.1577,136833.0
2022-12-07 14:30:00,64.02,64.31,64.0,64.26,156732.0,57.1577,57.4166,57.1398,57.372,156732.0
2022-12-07 14:40:00,64.27,64.37,64.14,64.32,135974.0,57.3809,57.4702,57.2648,57.4255,135974.0
2022-12-07 14:50:00,64.33,64.36,64.16,64.26,160206.0,57.4345,57.4612,57.2827,57.372,160206.0
2022-12-07 15:00:00,64.26,64.48,64.26,64.31,157291.0,57.372,57.5684,57.372,57.4166,157291.0
2022-12-07 15:10:00,64.31,64.37,64.11,64.12,173127.0,57.4166,57.4702,57.238,57.247,173127.0
2022-12-07 15:20:00,64.13,64.2,64.01,64.13,216038.0,57.2559,57.3184,57.1488,57.2559,216038.0
2022-12-07 15:30:00,64.13,64.28,64.11,64.22,232186.0,57.2559,57.3898,57.238,57.3363,232186.0
2022-12-07 15:40:00,64.22,64.23,64.05,64.15,325476.0,57.3363,57.3452,57.1845,57.2738,325476.0
2022-12-07 15:50:00,64.15,64.33,64.1,64.25,588323.0,57.2738,57.4345,57.2291,57.363,588323.0
2022-12-08 09:30:00,65.9,66.38,64.98,65.07,680713.0,58.8362,59.2647,58.0148,58.0951,680713.0
2022-12-08 09:40:00,65.08,65.33,64.78,65.09,289515.0,58.1041,58.3273,57.8362,58.113,289515.0
2022-12-08 09:50:00,65.08,65.56,65.04,65.43,224876.0,58.1041,58.5326,58.0684,58.4166,224876.0
2022-12-08 10:00:00,65.43,65.53,65.11,65.26,237336.0,58.4166,58.5058,58.1309,58.2648,237336.0
2022-12-08 10:10:00,65.26,65.29,64.72,64.78,258151.0,58.2648,58.2916,57.7827,57.8362,258151.0
2022-12-08 10:20:00,64.79,64.87,64.55,64.62,226368.0,57.8452,57.9166,57.6309,57.6934,226368.0
2022-12-08 10:30:00,64.61,64.69,64.15,64.26,321716.0,57.6845,57.7559,57.2738,57.372,321716.0
2022-12-08 10:40:00,64.25,64.28,64.03,64.13,187424.0,57.363,57.3898,57.1666,57.2559,187424.0
2022-12-08 10:50:00,64.13,64.16,63.78,63.78,177269.0,57.2559,57.2827,56.9434,56.9434,177269.0
2022-12-08 11:00:00,63.78,63.87,63.41,63.44,235861.0,56.9434,57.0238,56.6131,56.6399,235861.0
2022-12-08 11:10:00,63.43,63.83,63.43,63.77,187539.0,56.6309,56.9881,56.6309,56.9345,187539.0
2022-12-08 11:20:00,63.75,63.85,63.62,63.76,169618.0,56.9166,57.0059,56.8006,56.9256,169618.0
2022-12-08 11:30:00,63.77,63.95,63.42,63.82,214695.0,56.9345,57.0952,56.622,56.9791,214695.0
2022-12-08 11:40:00,63.79,64.17,63.79,64.11,291124.0,56.9523,57.2916,56.9523,57.238,291124.0
2022-12-08 11:50:00,64.1,64.1,63.89,63.93,105657.0,57.2291,57.2291,57.0416,57.0773,105657.0
2022-12-08 12:00:00,63.92,63.94,63.73,63.91,80636.0,57.0684,57.0863,56.8988,57.0595,80636.0
2022-12-08 12:10:00,63.94,63.99,63.79,63.82,151170.0,57.0863,57.1309,56.9523,56.9791,151170.0
2022-12-08 12:20:00,63.82,63.97,63.75,63.92,95186.0,56.9791,57.1131,56.9166,57.0684,95186.0
2022-12-08 12:30:00,63.94,63.97,63.81,63.84,94070.0,57.0863,57.1131,56.9702,56.997,94070.0
2022-12-08 12:40:00,63.82,63.96,63.8,63.91,63143.0,56.9791,57.1041,56.9613,57.0595,63143.0
2022-12-08 12:50:00,63.89,63.92,63.62,63.71,173199.0,57.0416,57.0684,56.8006,56.8809,173199.0
2022-12-08 13:00:00,63.72,63.85,63.68,63.76,131592.0,56.8899,57.0059,56.8541,56.9256,131592.0
2022-12-08 13:10:00,63.75,63.78,63.66,63.74,84674.0,56.9166,56.9434,56.8363,56.9077,84674.0
2022-12-08 13:20:00,63.72,63.86,63.63,63.82,112568.0,56.8899,57.0148,56.8095,56.9791,112568.0
2022-12-08 13:30:00,63.87,63.87,63.53,63.73,201348.0,57.0238,57.0238,56.7202,56.8988,201348.0
2022-12-08 13:40:00,63.73,63.93,63.72,63.86,103795.0,56.8988,57.0773,56.8899,57.0148,103795.0
2022-12-08 13:50:00,63.86,63.87,63.74,63.83,89627.0,57.0148,57.0238,56.9077,56.9881,89627.0
2022-12-08 14:00:00,63.83,63.87,63.58,63.78,145631.0,56.9881,57.0238,56.7649,56.9434,145631.0
2022-12-08 14:10:00,63.77,63.8,63.65,63.68,99110.0,56.9345,56.9613,56.8274,56.8541,99110.0
2022-12-08 14:20:00,63.68,63.72,63.51,63.54,154836.0,56.8541,56.8899,56.7024,56.7291,154836.0
2022-12-08 14:30:00,63.55,63.6,63.41,63.44,248696.0,56.7381,56.7827,56.6131,56.6399,248696.0
2022-12-08 14:40:00,63.43,63.43,63.23,63.26,258459.0,56.6309,56.6309,56.4524,56.4792,258459.0
2022-12-08 14:50:00,63.26,63.45,63.25,63.4,165315.0,56.4792,56.6488,56.4702,56.6042,165315.0
2022-12-08 15:00:00,63.41,63.44,63.22,63.3,174662.0,56.6131,56.6399,56.4434,56.5149,174662.0
2022-12-08 15:10:00,63.3,63.31,63.05,63.23,249060.0,56.5149,56.5238,56.2917,56.4524,249060.0
2022-12-08 15:20:00,63.22,63.36,63.14,63.24,198098.0,56.4434,56.5684,56.372,56.4613,198098.0
2022-12-08 15:30:00,63.24,63.33,63.1,63.17,252222.0,56.4613,56.5417,56.3363,56.3988,252222.0
2022-12-08 15:40:00,63.17,63.29,63.09,63.2,335116.0,56.3988,56.5059,56.3274,56.4256,335116.0
2022-12-08 15:50:00,63.21,63.53,63.1,63.5,711164.0,56.4345,56.7202,56.3363,56.6934,711164.0
2022-12-09 09:30:00,61.95,62.38,61.53,61.95,650663.0,56.562,56.9546,56.1785,56.562,650663.0
2022-12-09 09:40:00,61.95,62.02,61.41,61.88,380701.0,56.562,56.6259,56.0689,56.4981,380701.0
2022-12-09 09:50:00,61.87,61.89,61.53,61.75,172948.0,56.4889,56.5072,56.1785,56.3794,172948.0
2022-12-09 10:00:00,61.78,62.02,61.69,61.77,225409.0,56.4068,56.6259,56.3246,56.3976,225409.0
2022-12-09 10:10:00,61.77,61.79,61.3,61.31,240728.0,56.3976,56.4159,55.9685,55.9776,240728.0
2022-12-09 10:20:00,61.3,61.38,60.82,60.91,527548.0,55.9685,56.0416,55.5303,55.6124,527548.0
2022-12-09 10:30:00,60.92,60.97,60.49,60.53,400171.0,55.6216,55.6672,55.229,55.2655,400171.0
2022-12-09 10:40:00,60.54,60.68,60.38,60.57,557709.0,55.2746,55.4024,55.1285,55.302,557709.0
2022-12-09 10:50:00,60.55,60.86,60.54,60.83,285033.0,55.2837,55.5668,55.2746,55.5394,285033.0
2022-12-09 11:00:00,60.84,61.24,60.84,60.94,246291.0,55.5485,55.9137,55.5485,55.6398,246291.0
2022-12-09 11:10:00,60.93,61.12,60.8,61.08,190750.0,55.6307,55.8042,55.512,55.7676,190750.0
2022-12-09 11:20:00,61.08,61.2,61.04,61.15,201682.0,55.7676,55.8772,55.7311,55.8316,201682.0
2022-12-09 11:30:00,61.16,61.17,60.98,60.98,113482.0,55.8407,55.8498,55.6763,55.6763,113482.0
2022-12-09 11:40:00,60.98,61.21,60.85,61.14,191251.0,55.6763,55.8863,55.5576,55.8224,191251.0
2022-12-09 11:50:00,61.16,61.23,61.01,61.2,159076.0,55.8407,55.9046,55.7037,55.8772,159076.0
2022-12-09 12:00:00,61.21,61.21,60.79,60.83,124455.0,55.8863,55.8863,55.5029,55.5394,124455.0
2022-12-09 12:10:00,60.81,60.89,60.66,60.67,150776.0,55.5211,55.5942,55.3842,55.3933,150776.0
2022-12-09 12:20:00,60.68,60.69,60.31,60.43,250528.0,55.4024,55.4116,55.0646,55.1742,250528.0
2022-12-09 12:30:00,60.43,60.44,60.21,60.26,245392.0,55.1742,55.1833,54.9733,55.019,245392.0
2022-12-09 12:40:00,60.26,60.38,60.1,60.17,213419.0,55.019,55.1285,54.8729,54.9368,213419.0
2022-12-09 12:50:00,60.16,60.42,60.16,60.36,143981.0,54.9277,55.165,54.9277,55.1103,143981.0
2022-12-09 13:00:00,60.35,60.47,60.23,60.24,125029.0,55.1011,55.2107,54.9916,55.0007,125029.0
2022-12-09 13:10:00,60.23,60.27,59.97,59.97,293932.0,54.9916,55.0281,54.7542,54.7542,293932.0
2022-12-09 13:20:00,59.98,60.03,59.85,59.89,209477.0,54.7633,54.809,54.6446,54.6811,209477.0
2022-12-09 13:30:00,59.88,59.97,59.8,59.84,198685.0,54.672,54.7542,54.599,54.6355,198685.0
2022-12-09 13:40:00,59.83,59.92,59.71,59.72,250435.0,54.6264,54.7085,54.5168,54.5259,250435.0
2022-12-09 13:50:00,59.72,59.87,59.68,59.83,143528.0,54.5259,54.6629,54.4894,54.6264,143528.0
2022-12-09 14:00:00,59.84,59.94,59.72,59.73,208576.0,54.6355,54.7268,54.5259,54.5351,208576.0
2022-12-09 14:10:00,59.72,59.79,59.61,59.73,203617.0,54.5259,54.5898,54.4255,54.5351,203617.0
2022-12-09 14:20:00,59.73,59.98,59.69,59.92,221124.0,54.5351,54.7633,54.4985,54.7085,221124.0
2022-12-09 14:30:00,59.93,60.09,59.92,60.0,140853.0,54.7177,54.8637,54.7085,54.7816,140853.0
2022-12-09 14:40:00,60.0,60.0,59.86,59.95,142480.0,54.7816,54.7816,54.6538,54.7359,142480.0
2022-12-09 14:50:00,59.94,59.95,59.86,59.89,149175.0,54.7268,54.7359,54.6538,54.6811,149175.0
2022-12-09 15:00:00,59.88,60.25,59.86,60.08,270730.0,54.672,55.0098,54.6538,54.8546,270730.0
2022-12-09 15:10:00,60.07,60.25,60.06,60.19,205141.0,54.8455,55.0098,54.8364,54.955,205141.0
2022-12-09 15:20:00,60.19,60.2,60.03,60.15,251954.0,54.955,54.9642,54.809,54.9185,251954.0
2022-12-09 15:30:00,60.14,60.24,59.92,59.94,316001.0,54.9094,55.0007,54.7085,54.7268,316001.0
2022-12-09 15:40:00,59.93,59.93,59.63,59.68,429843.0,54.7177,54.7177,54.4438,54.4894,429843.0
2022-12-09 15:50:00,59.67,59.74,59.54,59.63,760281.0,54.4803,54.5442,54.3616,54.4438,760281.0
2022-12-12 09:30:00,59.99,60.2,59.57,59.89,765256.0,54.7724,54.9642,54.389,54.6811,765256.0
2022-12-12 09:40:00,59.9,60.47,59.9,60.2,337071.0,54.6903,55.2107,54.6903,54.9642,337071.0
2022-12-12 09:50:00,60.23,60.72,60.17,60.66,314973.0,54.9916,55.439,54.9368,55.3842,314973.0
2022-12-12 10:00:00,60.71,61.47,60.71,61.43,315180.0,55.4298,56.1237,55.4298,56.0872,315180.0
2022-12-12 10:10:00,61.42,61.49,60.75,60.88,228149.0,56.0781,56.142,55.4663,55.585,228149.0
2022-12-12 10:20:00,60.9,61.18,60.87,60.96,208294.0,55.6033,55.8589,55.5759,55.6581,208294.0
2022-12-12 10:30:00,60.97,61.23,60.95,61.13,171517.0,55.6672,55.9046,55.6489,55.8133,171517.0
2022-12-12 10:40:00,61.13,61.36,61.03,61.08,305589.0,55.8133,56.0233,55.722,55.7676,305589.0
2022-12-12 10:50:00,61.06,61.08,60.89,61.05,166221.0,55.7494,55.7676,55.5942,55.7403,166221.0
2022-12-12 11:00:00,61.06,61.06,60.76,60.9,172092.0,55.7494,55.7494,55.4755,55.6033,172092.0
2022-12-12 11:10:00,60.9,60.91,60.57,60.68,149776.0,55.6033,55.6124,55.302,55.4024,149776.0
2022-12-12 11:20:00,60.69,60.98,60.67,60.94,126438.0,55.4116,55.6763,55.3933,55.6398,126438.0
2022-12-12 11:30:00,60.94,60.97,60.75,60.9,148532.0,55.6398,55.6672,55.4663,55.6033,148532.0
2022-12-12 11:40:00,60.91,61.01,60.68,60.96,137798.0,55.6124,55.7037,55.4024,55.6581,137798.0
2022-12-12 11:50:00,60.96,61.04,60.89,60.93,96440.0,55.6581,55.7311,55.5942,55.6307,96440.0
2022-12-12 12:00:00,60.93,61.06,60.89,60.91,98703.0,55.6307,55.7494,55.5942,55.6124,98703.0
2022-12-12 12:10:00,60.92,60.97,60.78,60.89,150513.0,55.6216,55.6672,55.4937,55.5942,150513.0
2022-12-12 12:20:00,60.9,60.9,60.65,60.73,149796.0,55.6033,55.6033,55.375,55.4481,149796.0
2022-12-12 12:30:00,60.72,60.83,60.52,60.82,161262.0,55.439,55.5394,55.2563,55.5303,161262.0
2022-12-12 12:40:00,60.83,60.84,60.67,60.78,92013.0,55.5394,55.5485,55.3933,55.4937,92013.0
2022-12-12 12:50:00,60.79,60.88,60.64,60.7,166862.0,55.5029,55.585,55.3659,55.4207,166862.0
2022-12-12 13:00:00,60.71,60.71,60.43,60.63,204888.0,55.4298,55.4298,55.1742,55.3568,204888.0
2022-12-12 13:10:00,60.62,60.62,60.45,60.52,163655.0,55.3477,55.3477,55.1924,55.2563,163655.0
2022-12-12 13:20:00,60.5,60.54,60.33,60.36,134564.0,55.2381,55.2746,55.0829,55.1103,134564.0
2022-12-12 13:30:00,60.36,60.48,60.34,60.39,128998.0,55.1103,55.2198,55.092,55.1377,128998.0
2022-12-12 13:40:00,60.38,60.52,60.34,60.5,126800.0,55.1285,55.2563,55.092,55.2381,126800.0
2022-12-12 13:50:00,60.47,60.52,60.4,60.49,57170.0,55.2107,55.2563,55.1468,55.229,57170.0
2022-12-12 14:00:00,60.49,60.63,60.48,60.53,91677.0,55.229,55.3568,55.2198,55.2655,91677.0
2022-12-12 14:10:00,60.52,60.7,60.49,60.64,97124.0,55.2563,55.4207,55.229,55.3659,97124.0
2022-12-12 14:20:00,60.63,60.85,60.63,60.79,121104.0,55.3568,55.5576,55.3568,55.5029,121104.0
2022-12-12 14:30:00,60.79,60.86,60.73,60.83,108162.0,55.5029,55.5668,55.4481,55.5394,108162.0
2022-12-12 14:40:00,60.83,61.04,60.79,61.03,240618.0,55.5394,55.7311,55.5029,55.722,240618.0
2022-12-12 14:50:00,61.03,61.15,60.99,61.03,156043.0,55.722,55.8316,55.6855,55.722,156043.0
2022-12-12 15:00:00,61.04,61.16,61.0,61.15,143620.0,55.7311,55.8407,55.6946,55.8316,143620.0
2022-12-12 15:10:00,61.15,61.21,61.02,61.15,140438.0,55.8316,55.8863,55.7129,55.8316,140438.0
2022-12-12 15:20:00,61.15,61.24,61.1,61.19,152589.0,55.8316,55.9137,55.7859,55.8681,152589.0
2022-12-12 15:30:00,61.2,61.35,61.18,61.2,446557.0,55.8772,56.0142,55.8589,55.8772,446557.0
2022-12-12 15:40:00,61.21,61.24,60.94,60.97,295121.0,55.8863,55.9137,55.6398,55.6672,295121.0
2022-12-12 15:50:00,60.97,61.09,60.88,61.08,527778.0,55.6672,55.7768,55.585,55.7676,527778.0
2022-12-13 09:30:00,62.64,63.09,62.05,62.26,690005.0,57.192,57.6028,56.6533,56.845,690005.0
2022-12-13 09:40:00,62.28,62.73,62.17,62.48,319050.0,56.8633,57.2741,56.7628,57.0459,319050.0
2022-12-13 09:50:00,62.46,62.77,62.33,62.58,196856.0,57.0276,57.3107,56.9089,57.1372,196856.0
2022-12-13 10:00:00,62.6,62.64,62.34,62.5,164313.0,57.1554,57.192,56.9181,57.0641,164313.0
2022-12-13 10:10:00,62.49,62.49,61.79,61.86,313450.0,57.055,57.055,56.4159,56.4798,313450.0
2022-12-13 10:20:00,61.88,61.9,61.57,61.68,213341.0,56.4981,56.5163,56.215,56.3155,213341.0
2022-12-13 10:30:00,61.68,61.89,61.51,61.64,186945.0,56.3155,56.5072,56.1602,56.2789,186945.0
2022-12-13 10:40:00,61.63,61.81,61.39,61.44,392187.0,56.2698,56.4342,56.0507,56.0963,392187.0
2022-12-13 10:50:00,61.43,61.44,61.0,61.08,303423.0,56.0872,56.0963,55.6946,55.7676,303423.0
2022-12-13 11:00:00,61.09,61.71,61.09,61.57,169135.0,55.7768,56.3428,55.7768,56.215,169135.0
2022-12-13 11:10:00,61.59,62.01,61.57,61.91,134639.0,56.2333,56.6168,56.215,56.5255,134639.0
2022-12-13 11:20:00,61.91,62.04,61.77,61.99,86352.0,56.5255,56.6441,56.3976,56.5985,86352.0
2022-12-13 11:30:00,61.99,62.44,61.99,62.34,206466.0,56.5985,57.0094,56.5985,56.9181,206466.0
2022-12-13 11:40:00,62.33,62.62,62.21,62.22,198257.0,56.9089,57.1737,56.7994,56.8085,198257.0
2022-12-13 11:50:00,62.2,62.3,62.01,62.17,209611.0,56.7902,56.8815,56.6168,56.7628,209611.0
2022-12-13 12:00:00,62.21,62.4,61.96,62.29,228194.0,56.7994,56.9728,56.5711,56.8724,228194.0
2022-12-13 12:10:00,62.3,62.33,61.75,61.78,137040.0,56.8815,56.9089,56.3794,56.4068,137040.0
2022-12-13 12:20:00,61.78,62.0,61.72,61.86,123719.0,56.4068,56.6076,56.352,56.4798,123719.0
2022-12-13 12:30:00,61.84,62.0,61.81,61.92,104000.0,56.4615,56.6076,56.4342,56.5346,104000.0
2022-12-13 12:40:00,61.91,62.02,61.61,61.63,106613.0,56.5255,56.6259,56.2515,56.2698,106613.0
2022-12-13 12:50:00,61.62,61.7,61.51,61.6,137016.0,56.2607,56.3337,56.1602,56.2424,137016.0
2022-12-13 13:00:00,61.59,61.84,61.55,61.75,97435.0,56.2333,56.4615,56.1968,56.3794,97435.0
2022-12-13 13:10:00,61.76,62.12,61.76,62.09,142904.0,56.3885,56.7172,56.3885,56.6898,142904.0
2022-12-13 13:20:00,62.09,62.26,61.98,62.01,104354.0,56.6898,56.845,56.5894,56.6168,104354.0
2022-12-13 13:30:00,62.03,62.1,61.82,61.88,103294.0,56.635,56.6989,56.4433,56.4981,103294.0
2022-12-13 13:40:00,61.87,62.02,61.8,61.89,107406.0,56.4889,56.6259,56.425,56.5072,107406.0
2022-12-13 13:50:00,61.89,62.09,61.8,62.08,92023.0,56.5072,56.6898,56.425,56.6807,92023.0
2022-12-13 14:00:00,62.08,62.24,61.89,61.95,126556.0,56.6807,56.8268,56.5072,56.562,126556.0
2022-12-13 14:10:00,61.94,62.02,61.76,61.82,101846.0,56.5528,56.6259,56.3885,56.4433,101846.0
2022-12-13 14:20:00,61.8,61.88,61.68,61.79,189117.0,56.425,56.4981,56.3155,56.4159,189117.0
2022-12-13 14:30:00,61.78,61.91,61.7,61.82,112748.0,56.4068,56.5255,56.3337,56.4433,112748.0
2022-12-13 14:40:00,61.82,61.95,61.77,61.78,97525.0,56.4433,56.562,56.3976,56.4068,97525.0
2022-12-13 14:50:00,61.79,61.79,61.52,61.62,138040.0,56.4159,56.4159,56.1694,56.2607,138040.0
2022-12-13 15:00:00,61.62,61.65,61.48,61.59,142978.0,56.2607,56.2881,56.1329,56.2333,142978.0
2022-12-13 15:10:00,61.6,61.74,61.49,61.7,138398.0,56.2424,56.3702,56.142,56.3337,138398.0
2022-12-13 15:20:00,61.7,61.88,61.66,61.86,174248.0,56.3337,56.4981,56.2972,56.4798,174248.0
2022-12-13 15:30:00,61.85,62.01,61.8,61.86,361031.0,56.4707,56.6168,56.425,56.4798,361031.0
2022-12-13 15:40:00,61.87,62.03,61.81,61.93,290810.0,56.4889,56.635,56.4342,56.5437,290810.0
2022-12-13 15:50:00,61.97,62.11,61.94,62.0,626927.0,56.5802,56.7081,56.5528,56.6076,626927.0
2022-12-14 09:30:00,62.63,63.09,62.63,62.82,378649.0,57.1828,57.6028,57.1828,57.3563,378649.0
2022-12-14 09:40:00,62.83,62.9,62.18,62.27,163153.0,57.3654,57.4294,56.772,56.8541,163153.0
2022-12-14 09:50:00,62.28,62.49,62.17,62.22,135328.0,56.8633,57.055,56.7628,56.8085,135328.0
2022-12-14 10:00:00,62.23,62.3,61.69,61.69,323552.0,56.8176,56.8815,56.3246,56.3246,323552.0
2022-12-14 10:10:00,61.7,61.72,61.42,61.57,199563.0,56.3337,56.352,56.0781,56.215,199563.0
2022-12-14 10:20:00,61.55,61.7,61.42,61.7,384913.0,56.1968,56.3337,56.0781,56.3337,384913.0
2022-12-14 10:30:00,61.68,61.69,60.83,60.95,237019.0,56.3155,56.3246,55.5394,55.6489,237019.0
2022-12-14 10:40:00,60.93,61.47,60.88,61.42,202859.0,55.6307,56.1237,55.585,56.0781,202859.0
2022-12-14 10:50:00,61.44,61.66,61.4,61.5,221820.0,56.0963,56.2972,56.0598,56.1511,221820.0
2022-12-14 11:00:00,61.51,61.74,61.39,61.73,203548.0,56.1602,56.3702,56.0507,56.3611,203548.0
2022-12-14 11:10:00,61.72,62.14,61.7,62.14,204394.0,56.352,56.7355,56.3337,56.7355,204394.0
2022-12-14 11:20:00,62.13,62.18,61.98,62.11,118464.0,56.7263,56.772,56.5894,56.7081,118464.0
2022-12-14 11:30:00,62.11,62.31,62.04,62.06,206597.0,56.7081,56.8907,56.6441,56.6624,206597.0
2022-12-14 11:40:00,62.07,62.1,61.78,61.79,84741.0,56.6715,56.6989,56.4068,56.4159,84741.0
2022-12-14 11:50:00,61.79,61.94,61.59,61.88,107696.0,56.4159,56.5528,56.2333,56.4981,107696.0
2022-12-14 12:00:00,61.89,62.17,61.89,62.05,108576.0,56.5072,56.7628,56.5072,56.6533,108576.0
2022-12-14 12:10:00,62.03,62.07,61.94,62.01,66758.0,56.635,56.6715,56.5528,56.6168,66758.0
2022-12-14 12:20:00,62.0,62.04,61.87,61.95,71603.0,56.6076,56.6441,56.4889,56.562,71603.0
2022-12-14 12:30:00,61.93,62.04,61.86,62.02,45458.0,56.5437,56.6441,56.4798,56.6259,45458.0
2022-12-14 12:40:00,62.01,62.13,62.01,62.06,70261.0,56.6168,56.7263,56.6168,56.6624,70261.0
2022-12-14 12:50:00,62.05,62.11,61.93,61.95,54798.0,56.6533,56.7081,56.5437,56.562,54798.0
2022-12-14 13:00:00,61.96,62.2,61.93,62.1,57511.0,56.5711,56.7902,56.5437,56.6989,57511.0
2022-12-14 13:10:00,62.11,62.19,62.0,62.03,53504.0,56.7081,56.7811,56.6076,56.635,53504.0
2022-12-14 13:20:00,62.02,62.2,62.0,62.12,143696.0,56.6259,56.7902,56.6076,56.7172,143696.0
2022-12-14 13:30:00,62.13,62.16,61.93,62.06,133296.0,56.7263,56.7537,56.5437,56.6624,133296.0
2022-12-14 13:40:00,62.07,62.18,62.04,62.16,64473.0,56.6715,56.772,56.6441,56.7537,64473.0
2022-12-14 13:50:00,62.15,62.25,62.09,62.17,63324.0,56.7446,56.8359,56.6898,56.7628,63324.0
2022-12-14 14:00:00,62.17,62.17,61.39,61.48,160543.0,56.7628,56.7628,56.0507,56.1329,160543.0
2022-12-14 14:10:00,61.48,61.96,61.46,61.88,140955.0,56.1329,56.5711,56.1146,56.4981,140955.0
2022-12-14 14:20:00,61.9,62.1,61.82,62.08,125067.0,56.5163,56.6989,56.4433,56.6807,125067.0
2022-12-14 14:30:00,62.06,62.32,61.57,61.63,298314.0,56.6624,56.8998,56.215,56.2698,298314.0
2022-12-14 14:40:00,61.66,62.18,61.53,61.99,132116.0,56.2972,56.772,56.1785,56.5985,132116.0
2022-12-14 14:50:00,61.98,62.01,61.62,61.86,107328.0,56.5894,56.6168,56.2607,56.4798,107328.0
2022-12-14 15:00:00,61.86,62.53,61.83,62.42,251623.0,56.4798,57.0915,56.4524,56.9911,251623.0
2022-12-14 15:10:00,62.45,62.8,62.28,62.36,129596.0,57.0185,57.338,56.8633,56.9363,129596.0
2022-12-14 15:20:00,62.39,62.42,61.94,61.94,147998.0,56.9637,56.9911,56.5528,56.5528,147998.0
2022-12-14 15:30:00,61.91,62.0,61.69,61.86,133965.0,56.5255,56.6076,56.3246,56.4798,133965.0
2022-12-14 15:40:00,61.86,62.07,61.73,61.97,205948.0,56.4798,56.6715,56.3611,56.5802,205948.0
2022-12-14 15:50:00,61.96,62.22,61.89,61.9,723965.0,56.5711,56.8085,56.5072,56.5163,723965.0
2022-12-15 09:30:00,61.13,61.52,61.01,61.5,304112.0,55.8133,56.1694,55.7037,56.1511,304112.0
2022-12-15 09:40:00,61.49,61.66,61.14,61.3,207104.0,56.142,56.2972,55.8224,55.9685,207104.0
2022-12-15 09:50:00,61.33,61.38,60.87,60.87,320648.0,55.9959,56.0416,55.5759,55.5759,320648.0
2022-12-15 10:00:00,60.87,60.88,60.58,60.7,281552.0,55.5759,55.585,55.3111,55.4207,281552.0
2022-12-15 10:10:00,60.68,60.99,60.38,60.99,312185.0,55.4024,55.6855,55.1285,55.6855,312185.0
2022-12-15 10:20:00,60.96,61.05,60.68,60.93,163377.0,55.6581,55.7403,55.4024,55.6307,163377.0
2022-12-15 10:30:00,60.93,61.24,60.84,61.09,319316.0,55.6307,55.9137,55.5485,55.7768,319316.0
2022-12-15 10:40:00,61.08,61.36,60.9,60.98,146546.0,55.7676,56.0233,55.6033,55.6763,146546.0
2022-12-15 10:50:00,60.98,61.04,60.82,60.98,129181.0,55.6763,55.7311,55.5303,55.6763,129181.0
2022-12-15 11:00:00,61.0,61.33,60.91,60.94,119758.0,55.6946,55.9959,55.6124,55.6398,119758.0
2022-12-15 11:10:00,60.96,60.98,60.47,60.7,203936.0,55.6581,55.6763,55.2107,55.4207,203936.0
2022-12-15 11:20:00,60.66,60.66,60.26,60.3,167631.0,55.3842,55.3842,55.019,55.0555,167631.0
2022-12-15 11:30:00,60.31,60.57,60.3,60.42,197840.0,55.0646,55.302,55.0555,55.165,197840.0
2022-12-15 11:40:00,60.41,60.47,60.28,60.47,82415.0,55.1559,55.2107,55.0372,55.2107,82415.0
2022-12-15 11:50:00,60.45,60.63,60.42,60.56,88277.0,55.1924,55.3568,55.165,55.2929,88277.0
2022-12-15 12:00:00,60.56,60.8,60.52,60.77,135222.0,55.2929,55.512,55.2563,55.4846,135222.0
2022-12-15 12:10:00,60.77,61.03,60.63,60.94,127166.0,55.4846,55.722,55.3568,55.6398,127166.0
2022-12-15 12:20:00,60.93,61.09,60.82,60.97,77498.0,55.6307,55.7768,55.5303,55.6672,77498.0
2022-12-15 12:30:00,60.97,61.03,60.86,60.89,86222.0,55.6672,55.722,55.5668,55.5942,86222.0
2022-12-15 12:40:00,60.88,60.94,60.71,60.76,115101.0,55.585,55.6398,55.4298,55.4755,115101.0
2022-12-15 12:50:00,60.76,61.18,60.74,61.18,204414.0,55.4755,55.8589,55.4572,55.8589,204414.0
2022-12-15 13:00:00,61.21,61.29,61.01,61.04,89095.0,55.8863,55.9594,55.7037,55.7311,89095.0
2022-12-15 13:10:00,61.05,61.2,60.85,60.85,71192.0,55.7403,55.8772,55.5576,55.5576,71192.0
2022-12-15 13:20:00,60.83,61.04,60.83,61.0,67164.0,55.5394,55.7311,55.5394,55.6946,67164.0
2022-12-15 13:30:00,60.99,61.15,60.95,61.14,73105.0,55.6855,55.8316,55.6489,55.8224,73105.0
2022-12-15 13:40:00,61.15,61.24,60.96,60.98,58489.0,55.8316,55.9137,55.6581,55.6763,58489.0
2022-12-15 13:50:00,60.98,61.11,60.97,61.09,40586.0,55.6763,55.795,55.6672,55.7768,40586.0
2022-12-15 14:00:00,61.1,61.15,60.89,60.91,56749.0,55.7859,55.8316,55.5942,55.6124,56749.0
2022-12-15 14:10:00,60.91,61.08,60.91,61.04,54596.0,55.6124,55.7676,55.6124,55.7311,54596.0
2022-12-15 14:20:00,61.05,61.09,60.93,60.98,58848.0,55.7403,55.7768,55.6307,55.6763,58848.0
2022-12-15 14:30:00,60.98,61.18,60.97,61.18,99475.0,55.6763,55.8589,55.6672,55.8589,99475.0
2022-12-15 14:40:00,61.18,61.5,61.09,61.26,256021.0,55.8589,56.1511,55.7768,55.932,256021.0
2022-12-15 14:50:00,61.27,61.6,61.17,61.58,132305.0,55.9411,56.2424,55.8498,56.2242,132305.0
2022-12-15 15:00:00,61.57,61.76,61.47,61.73,206385.0,56.215,56.3885,56.1237,56.3611,206385.0
2022-12-15 15:10:00,61.73,61.74,61.48,61.53,75188.0,56.3611,56.3702,56.1329,56.1785,75188.0
2022-12-15 15:20:00,61.5,61.65,61.49,61.6,92252.0,56.1511,56.2881,56.142,56.2424,92252.0
2022-12-15 15:30:00,61.61,61.77,61.61,61.69,91914.0,56.2515,56.3976,56.2515,56.3246,91914.0
2022-12-15 15:40:00,61.69,61.72,61.54,61.57,136286.0,56.3246,56.352,56.1876,56.215,136286.0
2022-12-15 15:50:00,61.56,61.66,61.48,61.59,328878.0,56.2059,56.2972,56.1329,56.2333,328878.0
2022-12-16 09:30:00,60.0,60.76,59.46,59.54,1074341.0,54.7816,55.4755,54.2885,54.3616,1074341.0
2022-12-16 09:40:00,59.53,60.16,59.37,59.99,417085.0,54.3525,54.9277,54.2064,54.7724,417085.0
2022-12-16 09:50:00,60.01,60.35,59.74,60.23,194285.0,54.7907,55.1011,54.5442,54.9916,194285.0
2022-12-16 10:00:00,60.23,60.44,59.95,60.05,192181.0,54.9916,55.1833,54.7359,54.8272,192181.0
2022-12-16 10:10:00,60.06,60.15,59.69,59.88,142877.0,54.8364,54.9185,54.4985,54.672,142877.0
2022-12-16 10:20:00,59.9,59.94,59.6,59.61,149022.0,54.6903,54.7268,54.4164,54.4255,149022.0
2022-12-16 10:30:00,59.63,59.78,59.37,59.53,280311.0,54.4438,54.5807,54.2064,54.3525,280311.0
2022-12-16 10:40:00,59.53,59.7,59.45,59.45,160976.0,54.3525,54.5077,54.2794,54.2794,160976.0
2022-12-16 10:50:00,59.47,59.49,59.06,59.14,259325.0,54.2977,54.3159,53.9233,53.9964,259325.0
2022-12-16 11:00:00,59.14,59.48,59.14,59.41,175231.0,53.9964,54.3068,53.9964,54.2429,175231.0
2022-12-16 11:10:00,59.41,59.54,59.18,59.46,191005.0,54.2429,54.3616,54.0329,54.2885,191005.0
2022-12-16 11:20:00,59.45,59.62,59.36,59.54,156964.0,54.2794,54.4346,54.1972,54.3616,156964.0
2022-12-16 11:30:00,59.55,59.77,59.51,59.68,106960.0,54.3707,54.5716,54.3342,54.4894,106960.0
2022-12-16 11:40:00,59.67,59.79,59.51,59.57,90168.0,54.4803,54.5898,54.3342,54.389,90168.0
2022-12-16 11:50:00,59.57,59.61,59.37,59.42,109221.0,54.389,54.4255,54.2064,54.252,109221.0
2022-12-16 12:00:00,59.43,60.13,59.43,59.66,274923.0,54.2611,54.9003,54.2611,54.4711,274923.0
2022-12-16 12:10:00,59.66,59.7,59.46,59.62,105768.0,54.4711,54.5077,54.2885,54.4346,105768.0
2022-12-16 12:20:00,59.62,59.72,59.48,59.53,124528.0,54.4346,54.5259,54.3068,54.3525,124528.0
2022-12-16 12:30:00,59.55,59.75,59.53,59.67,86543.0,54.3707,54.5533,54.3525,54.4803,86543.0
2022-12-16 12:40:00,59.66,59.75,59.53,59.74,73628.0,54.4711,54.5533,54.3525,54.5442,73628.0
2022-12-16 12:50:00,59.73,59.77,59.45,59.47,104349.0,54.5351,54.5716,54.2794,54.2977,104349.0
2022-12-16 13:00:00,59.47,59.56,59.36,59.53,123655.0,54.2977,54.3798,54.1972,54.3525,123655.0
2022-12-16 13:10:00,59.53,59.6,59.4,59.41,82349.0,54.3525,54.4164,54.2338,54.2429,82349.0
2022-12-16 13:20:00,59.41,59.55,59.3,59.51,67574.0,54.2429,54.3707,54.1425,54.3342,67574.0
2022-12-16 13:30:00,59.53,59.65,59.49,59.52,75339.0,54.3525,54.462,54.3159,54.3433,75339.0
2022-12-16 13:40:00,59.51,59.55,59.36,59.49,72094.0,54.3342,54.3707,54.1972,54.3159,72094.0
2022-12-16 13:50:00,59.48,59.72,59.38,59.72,118788.0,54.3068,54.5259,54.2155,54.5259,118788.0
2022-12-16 14:00:00,59.72,59.77,59.56,59.64,103110.0,54.5259,54.5716,54.3798,54.4529,103110.0
2022-12-16 14:10:00,59.63,59.91,59.62,59.88,175876.0,54.4438,54.6994,54.4346,54.672,175876.0
2022-12-16 14:20:00,59.87,59.88,59.7,59.83,95087.0,54.6629,54.672,54.5077,54.6264,95087.0
2022-12-16 14:30:00,59.84,59.87,59.63,59.68,93031.0,54.6355,54.6629,54.4438,54.4894,93031.0
2022-12-16 14:40:00,59.66,59.82,59.65,59.82,148477.0,54.4711,54.6172,54.462,54.6172,148477.0
2022-12-16 14:50:00,59.81,60.03,59.79,59.95,135600.0,54.6081,54.809,54.5898,54.7359,135600.0
2022-12-16 15:00:00,59.95,59.96,59.77,59.8,129170.0,54.7359,54.7451,54.5716,54.599,129170.0
2022-12-16 15:10:00,59.8,60.14,59.79,60.04,189125.0,54.599,54.9094,54.5898,54.8181,189125.0
2022-12-16 15:20:00,60.03,60.19,60.0,60.14,171716.0,54.809,54.955,54.7816,54.9094,171716.0
2022-12-16 15:30:00,60.15,60.36,60.15,60.3,230097.0,54.9185,55.1103,54.9185,55.0555,230097.0
2022-12-16 15:40:00,60.3,60.35,60.12,60.19,265972.0,55.0555,55.1011,54.8911,54.955,265972.0
2022-12-16 15:50:00,60.2,60.28,60.01,60.07,630953.0,54.9642,55.0372,54.7907,54.8455,630953.0
2022-12-19 09:30:00,60.45,60.92,60.19,60.3,299962.0,55.1924,55.6216,54.955,55.0555,299962.0
2022-12-19 09:40:00,60.28,60.28,59.6,59.82,313866.0,55.0372,55.0372,54.4164,54.6172,313866.0
2022-12-19 09:50:00,59.84,60.04,59.47,59.74,137616.0,54.6355,54.8181,54.2977,54.5442,137616.0
2022-12-19 10:00:00,59.74,60.0,59.58,59.87,110152.0,54.5442,54.7816,54.3981,54.6629,110152.0
2022-12-19 10:10:00,59.85,60.01,59.75,59.93,90764.0,54.6446,54.7907,54.5533,54.7177,90764.0
2022-12-19 10:20:00,59.94,60.06,59.68,59.78,84581.0,54.7268,54.8364,54.4894,54.5807,84581.0
2022-12-19 10:30:00,59.77,59.77,59.4,59.43,142788.0,54.5716,54.5716,54.2338,54.2611,142788.0
2022-12-19 10:40:00,59.42,59.66,59.39,59.6,158036.0,54.252,54.4711,54.2246,54.4164,158036.0
2022-12-19 10:50:00,59.59,59.62,59.41,59.5,119299.0,54.4072,54.4346,54.2429,54.3251,119299.0
2022-12-19 11:00:00,59.52,59.79,59.52,59.6,91453.0,54.3433,54.5898,54.3433,54.4164,91453.0
2022-12-19 11:10:00,59.59,59.89,59.58,59.81,51978.0,54.4072,54.6811,54.3981,54.6081,51978.0
2022-12-19 11:20:00,59.8,60.1,59.77,60.06,121294.0,54.599,54.8729,54.5716,54.8364,121294.0
2022-12-19 11:30:00,60.07,60.11,59.87,59.9,72540.0,54.8455,54.882,54.6629,54.6903,72540.0
2022-12-19 11:40:00,59.88,60.06,59.8,59.98,86757.0,54.672,54.8364,54.599,54.7633,86757.0
2022-12-19 11:50:00,59.99,59.99,59.87,59.95,52947.0,54.7724,54.7724,54.6629,54.7359,52947.0
2022-12-19 12:00:00,59.97,60.08,59.92,60.02,72760.0,54.7542,54.8546,54.7085,54.7998,72760.0
2022-12-19 12:10:00,60.03,60.18,59.97,60.01,75013.0,54.809,54.9459,54.7542,54.7907,75013.0
2022-12-19 12:20:00,60.0,60.09,59.94,59.98,59991.0,54.7816,54.8637,54.7268,54.7633,59991.0
2022-12-19 12:30:00,59.99,60.17,59.96,59.98,91970.0,54.7724,54.9368,54.7451,54.7633,91970.0
2022-12-19 12:40:00,59.96,59.98,59.63,59.65,73884.0,54.7451,54.7633,54.4438,54.462,73884.0
2022-12-19 12:50:00,59.64,59.72,59.59,59.71,55542.0,54.4529,54.5259,54.4072,54.5168,55542.0
2022-12-19 13:00:00,59.7,59.75,59.58,59.66,73745.0,54.5077,54.5533,54.3981,54.4711,73745.0
2022-12-19 13:10:00,59.67,59.74,59.56,59.67,87443.0,54.4803,54.5442,54.3798,54.4803,87443.0
2022-12-19 13:20:00,59.68,59.73,59.56,59.61,81412.0,54.4894,54.5351,54.3798,54.4255,81412.0
2022-12-19 13:30:00,59.61,59.63,59.52,59.54,77920.0,54.4255,54.4438,54.3433,54.3616,77920.0
2022-12-19 13:40:00,59.54,59.61,59.44,59.6,142983.0,54.3616,54.4255,54.2703,54.4164,142983.0
2022-12-19 13:50:00,59.59,59.61,59.51,59.56,59272.0,54.4072,54.4255,54.3342,54.3798,59272.0
2022-12-19 14:00:00,59.56,59.59,59.34,59.4,107672.0,54.3798,54.4072,54.179,54.2338,107672.0
2022-12-19 14:10:00,59.4,59.42,59.16,59.2,155867.0,54.2338,54.252,54.0146,54.0512,155867.0
2022-12-19 14:20:00,59.19,59.23,58.85,58.85,236435.0,54.042,54.0785,53.7316,53.7316,236435.0
2022-12-19 14:30:00,58.84,58.95,58.81,58.94,102310.0,53.7225,53.8229,53.6951,53.8138,102310.0
2022-12-19 14:40:00,58.94,59.03,58.87,58.95,116762.0,53.8138,53.8959,53.7499,53.8229,116762.0
2022-12-19 14:50:00,58.97,58.97,58.83,58.86,122754.0,53.8412,53.8412,53.7133,53.7407,122754.0
2022-12-19 15:00:00,58.85,58.91,58.71,58.85,119495.0,53.7316,53.7864,53.6038,53.7316,119495.0
2022-12-19 15:10:00,58.85,59.06,58.83,59.05,142517.0,53.7316,53.9233,53.7133,53.9142,142517.0
2022-12-19 15:20:00,59.05,59.09,58.97,58.99,197825.0,53.9142,53.9507,53.8412,53.8594,197825.0
2022-12-19 15:30:00,58.98,59.09,58.95,59.01,153129.0,53.8503,53.9507,53.8229,53.8777,153129.0
2022-12-19 15:40:00,59.01,59.23,58.94,59.1,181907.0,53.8777,54.0785,53.8138,53.9599,181907.0
2022-12-19 15:50:00,59.11,59.3,59.1,59.26,486564.0,53.969,54.1425,53.9599,54.1059,486564.0
2022-12-20 09:30:00,58.95,59.17,58.56,59.1,432857.0,53.8229,54.0238,53.4668,53.9599,432857.0
2022-12-20 09:40:00,59.1,59.25,58.98,59.1,153002.0,53.9599,54.0968,53.8503,53.9599,153002.0
2022-12-20 09:50:00,59.08,59.58,58.91,59.5,216604.0,53.9416,54.3981,53.7864,54.3251,216604.0
2022-12-20 10:00:00,59.5,59.66,59.39,59.5,144753.0,54.3251,54.4711,54.2246,54.3251,144753.0
2022-12-20 10:10:00,59.52,59.9,59.47,59.71,300602.0,54.3433,54.6903,54.2977,54.5168,300602.0
2022-12-20 10:20:00,59.71,59.79,59.46,59.57,120516.0,54.5168,54.5898,54.2885,54.389,120516.0
2022-12-20 10:30:00,59.58,59.87,59.57,59.67,107643.0,54.3981,54.6629,54.389,54.4803,107643.0
2022-12-20 10:40:00,59.66,59.66,59.45,59.53,80869.0,54.4711,54.4711,54.2794,54.3525,80869.0
2022-12-20 10:50:00,59.51,59.66,59.49,59.54,135282.0,54.3342,54.4711,54.3159,54.3616,135282.0
2022-12-20 11:00:00,59.55,59.6,59.29,59.32,109408.0,54.3707,54.4164,54.1333,54.1607,109408.0
2022-12-20 11:10:00,59.33,59.56,59.27,59.38,90424.0,54.1698,54.3798,54.1151,54.2155,90424.0
2022-12-20 11:20:00,59.39,59.55,59.09,59.1,93381.0,54.2246,54.3707,53.9507,53.9599,93381.0
2022-12-20 11:30:00,59.09,59.3,59.09,59.15,93243.0,53.9507,54.1425,53.9507,54.0055,93243.0
2022-12-20 11:40:00,59.15,59.29,59.11,59.2,117547.0,54.0055,54.1333,53.969,54.0512,117547.0
2022-12-20 11:50:00,59.17,59.27,59.1,59.18,104577.0,54.0238,54.1151,53.9599,54.0329,104577.0
2022-12-20 12:00:00,59.18,59.26,59.07,59.11,177753.0,54.0329,54.1059,53.9325,53.969,177753.0
2022-12-20 12:10:00,59.13,59.18,58.95,58.95,162765.0,53.9872,54.0329,53.8229,53.8229,162765.0
2022-12-20 12:20:00,58.95,59.11,58.76,58.78,138143.0,53.8229,53.969,53.6494,53.6677,138143.0
2022-12-20 12:30:00,58.78,58.85,58.6,58.61,98666.0,53.6677,53.7316,53.5033,53.5125,98666.0
2022-12-20 12:40:00,58.63,58.82,58.62,58.8,228241.0,53.5307,53.7042,53.5216,53.6859,228241.0
2022-12-20 12:50:00,58.8,59.09,58.72,59.05,242724.0,53.6859,53.9507,53.6129,53.9142,242724.0
2022-12-20 13:00:00,59.05,59.11,59.0,59.06,94062.0,53.9142,53.969,53.8685,53.9233,94062.0
2022-12-20 13:10:00,59.07,59.2,59.03,59.19,193160.0,53.9325,54.0512,53.8959,54.042,193160.0
2022-12-20 13:20:00,59.19,59.43,59.16,59.38,96692.0,54.042,54.2611,54.0146,54.2155,96692.0
2022-12-20 13:30:00,59.39,59.5,59.37,59.5,101253.0,54.2246,54.3251,54.2064,54.3251,101253.0
2022-12-20 13:40:00,59.5,59.59,59.33,59.37,96559.0,54.3251,54.4072,54.1698,54.2064,96559.0
2022-12-20 13:50:00,59.37,59.56,59.35,59.38,104693.0,54.2064,54.3798,54.1881,54.2155,104693.0
2022-12-20 14:00:00,59.38,59.4,59.27,59.3,119680.0,54.2155,54.2338,54.1151,54.1425,119680.0
2022-12-20 14:10:00,59.3,59.37,59.2,59.35,108632.0,54.1425,54.2064,54.0512,54.1881,108632.0
2022-12-20 14:20:00,59.34,59.38,59.25,59.35,108388.0,54.179,54.2155,54.0968,54.1881,108388.0
2022-12-20 14:30:00,59.35,59.35,59.27,59.3,80439.0,54.1881,54.1881,54.1151,54.1425,80439.0
2022-12-20 14:40:00,59.31,59.38,59.28,59.3,99703.0,54.1516,54.2155,54.1242,54.1425,99703.0
2022-12-20 14:50:00,59.3,59.33,59.17,59.21,66573.0,54.1425,54.1698,54.0238,54.0603,66573.0
2022-12-20 15:00:00,59.19,59.28,59.09,59.28,122958.0,54.042,54.1242,53.9507,54.1242,122958.0
2022-12-20 15:10:00,59.29,59.32,59.21,59.24,105208.0,54.1333,54.1607,54.0603,54.0877,105208.0
2022-12-20 15:20:00,59.24,59.37,59.24,59.36,110003.0,54.0877,54.2064,54.0877,54.1972,110003.0
2022-12-20 15:30:00,59.35,59.56,59.31,59.56,231560.0,54.1881,54.3798,54.1516,54.3798,231560.0
2022-12-20 15:40:00,59.55,59.66,59.53,59.61,178514.0,54.3707,54.4711,54.3525,54.4255,178514.0
2022-12-20 15:50:00,59.6,59.62,59.35,59.38,410185.0,54.4164,54.4346,54.1881,54.2155,410185.0
2022-12-21 09:30:00,60.88,61.2,60.35,60.45,350375.0,55.585,55.8772,55.1011,55.1924,350375.0
2022-12-21 09:40:00,60.48,60.66,60.28,60.38,217360.0,55.2198,55.3842,55.0372,55.1285,217360.0
2022-12-21 09:50:00,60.39,60.55,60.23,60.31,278722.0,55.1377,55.2837,54.9916,55.0646,278722.0
2022-12-21 10:00:00,60.35,60.54,60.22,60.54,173318.0,55.1011,55.2746,54.9824,55.2746,173318.0
2022-12-21 10:10:00,60.53,60.71,60.49,60.65,127588.0,55.2655,55.4298,55.229,55.375,127588.0
2022-12-21 10:20:00,60.66,60.93,60.58,60.85,157541.0,55.3842,55.6307,55.3111,55.5576,157541.0
2022-12-21 10:30:00,60.89,61.19,60.86,61.18,169044.0,55.5942,55.8681,55.5668,55.8589,169044.0
2022-12-21 10:40:00,61.19,61.42,61.08,61.18,211612.0,55.8681,56.0781,55.7676,55.8589,211612.0
2022-12-21 10:50:00,61.18,61.35,61.15,61.2,133109.0,55.8589,56.0142,55.8316,55.8772,133109.0
2022-12-21 11:00:00,61.2,61.39,61.14,61.29,172106.0,55.8772,56.0507,55.8224,55.9594,172106.0
2022-12-21 11:10:00,61.29,61.4,61.25,61.29,106041.0,55.9594,56.0598,55.9229,55.9594,106041.0
2022-12-21 11:20:00,61.29,61.35,61.13,61.13,127345.0,55.9594,56.0142,55.8133,55.8133,127345.0
2022-12-21 11:30:00,61.13,61.2,61.02,61.05,90024.0,55.8133,55.8772,55.7129,55.7403,90024.0
2022-12-21 11:40:00,61.05,61.13,60.87,61.13,223173.0,55.7403,55.8133,55.5759,55.8133,223173.0
2022-12-21 11:50:00,61.14,61.21,61.06,61.21,67327.0,55.8224,55.8863,55.7494,55.8863,67327.0
2022-12-21 12:00:00,61.23,61.53,61.13,61.38,180349.0,55.9046,56.1785,55.8133,56.0416,180349.0
2022-12-21 12:10:00,61.4,61.55,61.4,61.43,99154.0,56.0598,56.1968,56.0598,56.0872,99154.0
2022-12-21 12:20:00,61.43,61.46,61.3,61.4,66901.0,56.0872,56.1146,55.9685,56.0598,66901.0
2022-12-21 12:30:00,61.39,61.68,61.39,61.68,120865.0,56.0507,56.3155,56.0507,56.3155,120865.0
2022-12-21 12:40:00,61.68,61.7,61.49,61.6,91196.0,56.3155,56.3337,56.142,56.2424,91196.0
2022-12-21 12:50:00,61.59,61.65,61.48,61.63,109102.0,56.2333,56.2881,56.1329,56.2698,109102.0
2022-12-21 13:00:00,61.64,61.67,61.49,61.62,110895.0,56.2789,56.3063,56.142,56.2607,110895.0
2022-12-21 13:10:00,61.63,61.85,61.63,61.81,181037.0,56.2698,56.4707,56.2698,56.4342,181037.0
2022-12-21 13:20:00,61.81,61.82,61.48,61.5,101894.0,56.4342,56.4433,56.1329,56.1511,101894.0
2022-12-21 13:30:00,61.5,61.61,61.37,61.52,105555.0,56.1511,56.2515,56.0324,56.1694,105555.0
2022-12-21 13:40:00,61.5,61.62,61.44,61.6,73569.0,56.1511,56.2607,56.0963,56.2424,73569.0
2022-12-21 13:50:00,61.6,61.83,61.6,61.73,93929.0,56.2424,56.4524,56.2424,56.3611,93929.0
2022-12-21 14:00:00,61.73,61.9,61.73,61.76,125632.0,56.3611,56.5163,56.3611,56.3885,125632.0
2022-12-21 14:10:00,61.77,61.79,61.64,61.75,207394.0,56.3976,56.4159,56.2789,56.3794,207394.0
2022-12-21 14:20:00,61.76,61.76,61.54,61.59,125068.0,56.3885,56.3885,56.1876,56.2333,125068.0
2022-12-21 14:30:00,61.58,61.75,61.55,61.72,164194.0,56.2242,56.3794,56.1968,56.352,164194.0
2022-12-21 14:40:00,61.71,61.79,61.68,61.74,113583.0,56.3428,56.4159,56.3155,56.3702,113583.0
2022-12-21 14:50:00,61.73,61.78,61.61,61.72,123217.0,56.3611,56.4068,56.2515,56.352,123217.0
2022-12-21 15:00:00,61.72,61.83,61.63,61.68,88054.0,56.352,56.4524,56.2698,56.3155,88054.0
2022-12-21 15:10:00,61.69,61.77,61.63,61.67,113077.0,56.3246,56.3976,56.2698,56.3063,113077.0
2022-12-21 15:20:00,61.66,61.74,61.58,61.59,112569.0,56.2972,56.3702,56.2242,56.2333,112569.0
2022-12-21 15:30:00,61.59,61.75,61.51,61.72,202571.0,56.2333,56.3794,56.1602,56.352,202571.0
2022-12-21 15:40:00,61.71,61.74,61.64,61.7,176207.0,56.3428,56.3702,56.2789,56.3337,176207.0
2022-12-21 15:50:00,61.7,61.78,61.61,61.77,494839.0,56.3337,56.4068,56.2515,56.3976,494839.0
2022-12-22 09:30:00,61.56,61.76,60.89,61.0,333275.0,56.2059,56.3885,55.5942,55.6946,333275.0
2022-12-22 09:40:00,61.01,61.21,60.79,60.93,260426.0,55.7037,55.8863,55.5029,55.6307,260426.0
2022-12-22 09:50:00,60.91,61.08,60.81,60.91,240571.0,55.6124,55.7676,55.5211,55.6124,240571.0
2022-12-22 10:00:00,60.89,60.92,60.61,60.64,126786.0,55.5942,55.6216,55.3385,55.3659,126786.0
2022-12-22 10:10:00,60.62,60.84,60.54,60.73,98257.0,55.3477,55.5485,55.2746,55.4481,98257.0
2022-12-22 10:20:00,60.73,60.73,60.47,60.56,101489.0,55.4481,55.4481,55.2107,55.2929,101489.0
2022-12-22 10:30:00,60.56,60.57,60.31,60.44,139432.0,55.2929,55.302,55.0646,55.1833,139432.0
2022-12-22 10:40:00,60.43,60.58,60.25,60.31,99719.0,55.1742,55.3111,55.0098,55.0646,99719.0
2022-12-22 10:50:00,60.31,60.41,60.12,60.12,135303.0,55.0646,55.1559,54.8911,54.8911,135303.0
2022-12-22 11:00:00,60.11,60.26,60.05,60.2,118868.0,54.882,55.019,54.8272,54.9642,118868.0
2022-12-22 11:10:00,60.2,60.52,60.15,60.49,93395.0,54.9642,55.2563,54.9185,55.229,93395.0
2022-12-22 11:20:00,60.5,60.64,60.46,60.58,102674.0,55.2381,55.3659,55.2016,55.3111,102674.0
2022-12-22 11:30:00,60.56,60.7,60.35,60.37,84906.0,55.2929,55.4207,55.1011,55.1194,84906.0
2022-12-22 11:40:00,60.37,60.45,60.28,60.37,101534.0,55.1194,55.1924,55.0372,55.1194,101534.0
2022-12-22 11:50:00,60.38,60.39,60.23,60.32,137377.0,55.1285,55.1377,54.9916,55.0737,137377.0
2022-12-22 12:00:00,60.31,60.31,59.92,59.97,152089.0,55.0646,55.0646,54.7085,54.7542,152089.0
2022-12-22 12:10:00,59.97,60.04,59.69,59.73,110043.0,54.7542,54.8181,54.4985,54.5351,110043.0
2022-12-22 12:20:00,59.73,59.81,59.54,59.59,113840.0,54.5351,54.6081,54.3616,54.4072,113840.0
2022-12-22 12:30:00,59.58,59.66,59.38,59.45,90199.0,54.3981,54.4711,54.2155,54.2794,90199.0
2022-12-22 12:40:00,59.46,59.51,59.18,59.27,186092.0,54.2885,54.3342,54.0329,54.1151,186092.0
2022-12-22 12:50:00,59.26,59.29,58.99,59.03,152174.0,54.1059,54.1333,53.8594,53.8959,152174.0
2022-12-22 13:00:00,59.0,59.0,58.84,58.9,109271.0,53.8685,53.8685,53.7225,53.7772,109271.0
2022-12-22 13:10:00,58.91,59.2,58.87,59.14,93849.0,53.7864,54.0512,53.7499,53.9964,93849.0
2022-12-22 13:20:00,59.13,59.18,59.01,59.02,118962.0,53.9872,54.0329,53.8777,53.8868,118962.0
2022-12-22 13:30:00,59.0,59.03,58.85,59.01,88682.0,53.8685,53.8959,53.7316,53.8777,88682.0
2022-12-22 13:40:00,59.02,59.02,58.72,58.78,154045.0,53.8868,53.8868,53.6129,53.6677,154045.0
2022-12-22 13:50:00,58.77,58.81,58.64,58.76,169701.0,53.6586,53.6951,53.5399,53.6494,169701.0
2022-12-22 14:00:00,58.75,58.85,58.59,58.59,123040.0,53.6403,53.7316,53.4942,53.4942,123040.0
2022-12-22 14:10:00,58.6,58.81,58.59,58.71,187266.0,53.5033,53.6951,53.4942,53.6038,187266.0
2022-12-22 14:20:00,58.71,59.11,58.62,59.09,238565.0,53.6038,53.969,53.5216,53.9507,238565.0
2022-12-22 14:30:00,59.11,59.34,59.11,59.32,112422.0,53.969,54.179,53.969,54.1607,112422.0
2022-12-22 14:40:00,59.32,59.68,59.23,59.64,108960.0,54.1607,54.4894,54.0785,54.4529,108960.0
2022-12-22 14:50:00,59.62,59.87,59.56,59.84,113856.0,54.4346,54.6629,54.3798,54.6355,113856.0
2022-12-22 15:00:00,59.86,60.07,59.72,60.01,130545.0,54.6538,54.8455,54.5259,54.7907,130545.0
2022-12-22 15:10:00,60.03,60.17,59.91,60.13,111807.0,54.809,54.9368,54.6994,54.9003,111807.0
2022-12-22 15:20:00,60.15,60.42,60.13,60.4,193789.0,54.9185,55.165,54.9003,55.1468,193789.0
2022-12-22 15:30:00,60.4,60.44,59.97,60.02,177400.0,55.1468,55.1833,54.7542,54.7998,177400.0
2022-12-22 15:40:00,60.03,60.14,59.86,60.13,168483.0,54.809,54.9094,54.6538,54.9003,168483.0
2022-12-22 15:50:00,60.13,60.19,60.0,60.11,474962.0,54.9003,54.955,54.7816,54.882,474962.0
2022-12-23 09:30:00,60.93,61.28,60.5,60.5,451986.0,55.6307,55.9502,55.2381,55.2381,451986.0
2022-12-23 09:40:00,60.49,60.92,60.44,60.8,104956.0,55.229,55.6216,55.1833,55.512,104956.0
2022-12-23 09:50:00,60.78,61.03,60.74,60.92,142132.0,55.4937,55.722,55.4572,55.6216,142132.0
2022-12-23 10:00:00,60.93,61.44,60.87,61.31,192537.0,55.6307,56.0963,55.5759,55.9776,192537.0
2022-12-23 10:10:00,61.29,61.73,61.22,61.68,280660.0,55.9594,56.3611,55.8955,56.3155,280660.0
2022-12-23 10:20:00,61.68,61.87,61.57,61.84,107642.0,56.3155,56.4889,56.215,56.4615,107642.0
2022-12-23 10:30:00,61.86,61.97,61.76,61.84,152681.0,56.4798,56.5802,56.3885,56.4615,152681.0
2022-12-23 10:40:00,61.85,61.91,61.56,61.61,132152.0,56.4707,56.5255,56.2059,56.2515,132152.0
2022-12-23 10:50:00,61.6,61.65,61.43,61.55,120326.0,56.2424,56.2881,56.0872,56.1968,120326.0
2022-12-23 11:00:00,61.54,61.71,61.51,61.63,87027.0,56.1876,56.3428,56.1602,56.2698,87027.0
2022-12-23 11:10:00,61.64,61.82,61.57,61.62,99428.0,56.2789,56.4433,56.215,56.2607,99428.0
2022-12-23 11:20:00,61.64,61.89,61.58,61.58,78791.0,56.2789,56.5072,56.2242,56.2242,78791.0
2022-12-23 11:30:00,61.58,61.76,61.52,61.73,67452.0,56.2242,56.3885,56.1694,56.3611,67452.0
2022-12-23 11:40:00,61.72,61.81,61.63,61.65,64892.0,56.352,56.4342,56.2698,56.2881,64892.0
2022-12-23 11:50:00,61.65,61.85,61.64,61.73,78029.0,56.2881,56.4707,56.2789,56.3611,78029.0
2022-12-23 12:00:00,61.72,61.83,61.62,61.67,59977.0,56.352,56.4524,56.2607,56.3063,59977.0
2022-12-23 12:10:00,61.67,61.81,61.66,61.77,85424.0,56.3063,56.4342,56.2972,56.3976,85424.0
2022-12-23 12:20:00,61.77,61.88,61.74,61.83,88330.0,56.3976,56.4981,56.3702,56.4524,88330.0
2022-12-23 12:30:00,61.83,61.9,61.71,61.89,121965.0,56.4524,56.5163,56.3428,56.5072,121965.0
2022-12-23 12:40:00,61.87,61.91,61.65,61.76,91510.0,56.4889,56.5255,56.2881,56.3885,91510.0
2022-12-23 12:50:00,61.76,61.82,61.67,61.76,63384.0,56.3885,56.4433,56.3063,56.3885,63384.0
2022-12-23 13:00:00,61.76,61.82,61.63,61.79,81677.0,56.3885,56.4433,56.2698,56.4159,81677.0
2022-12-23 13:10:00,61.8,61.8,61.64,61.78,48136.0,56.425,56.425,56.2789,56.4068,48136.0
2022-12-23 13:20:00,61.78,61.86,61.7,61.84,59544.0,56.4068,56.4798,56.3337,56.4615,59544.0
2022-12-23 13:30:00,61.85,61.92,61.83,61.89,77065.0,56.4707,56.5346,56.4524,56.5072,77065.0
2022-12-23 13:40:00,61.91,61.97,61.78,61.96,61971.0,56.5255,56.5802,56.4068,56.5711,61971.0
2022-12-23 13:50:00,61.95,62.05,61.91,61.97,119004.0,56.562,56.6533,56.5255,56.5802,119004.0
2022-12-23 14:00:00,61.96,62.03,61.92,61.92,64897.0,56.5711,56.635,56.5346,56.5346,64897.0
2022-12-23 14:10:00,61.92,61.95,61.76,61.88,97436.0,56.5346,56.562,56.3885,56.4981,97436.0
2022-12-23 14:20:00,61.89,61.98,61.76,61.96,75988.0,56.5072,56.5894,56.3885,56.5711,75988.0
2022-12-23 14:30:00,61.96,62.07,61.93,62.03,71982.0,56.5711,56.6715,56.5437,56.635,71982.0
2022-12-23 14:40:00,62.04,62.06,61.96,62.04,49470.0,56.6441,56.6624,56.5711,56.6441,49470.0
2022-12-23 14:50:00,62.05,62.2,62.04,62.15,80305.0,56.6533,56.7902,56.6441,56.7446,80305.0
2022-12-23 15:00:00,62.15,62.23,62.09,62.21,81943.0,56.7446,56.8176,56.6898,56.7994,81943.0
2022-12-23 15:10:00,62.2,62.3,62.19,62.21,107149.0,56.7902,56.8815,56.7811,56.7994,107149.0
2022-12-23 15:20:00,62.21,62.26,62.15,62.24,94221.0,56.7994,56.845,56.7446,56.8268,94221.0
2022-12-23 15:30:00,62.24,62.36,62.19,62.22,125586.0,56.8268,56.9363,56.7811,56.8085,125586.0
2022-12-23 15:40:00,62.23,62.46,62.22,62.41,154272.0,56.8176,57.0276,56.8085,56.982,154272.0
2022-12-23 15:50:00,62.43,62.52,62.32,62.52,346574.0,57.0002,57.0824,56.8998,57.0824,346574.0
2022-12-27 09:30:00,63.02,63.28,62.74,62.89,297921.0,57.5389,57.7763,57.2833,57.4202,297921.0
2022-12-27 09:40:00,62.88,63.33,62.86,62.89,243508.0,57.4111,57.822,57.3928,57.4202,243508.0
2022-12-27 09:50:00,62.89,63.28,62.82,63.15,157969.0,57.4202,57.7763,57.3563,57.6576,157969.0
2022-12-27 10:00:00,63.17,63.25,62.93,63.13,152535.0,57.6759,57.7489,57.4567,57.6393,152535.0
2022-12-27 10:10:00,63.15,63.38,63.08,63.27,174782.0,57.6576,57.8676,57.5937,57.7672,174782.0
2022-12-27 10:20:00,63.28,63.47,63.25,63.41,132013.0,57.7763,57.9498,57.7489,57.895,132013.0
2022-12-27 10:30:00,63.41,63.54,63.25,63.32,133740.0,57.895,58.0137,57.7489,57.8128,133740.0
2022-12-27 10:40:00,63.31,63.41,63.21,63.36,75409.0,57.8037,57.895,57.7124,57.8493,75409.0
2022-12-27 10:50:00,63.38,63.43,63.02,63.04,161554.0,57.8676,57.9133,57.5389,57.5572,161554.0
2022-12-27 11:00:00,63.02,63.24,62.97,63.23,94626.0,57.5389,57.7398,57.4933,57.7306,94626.0
2022-12-27 11:10:00,63.23,63.35,63.13,63.22,93973.0,57.7306,57.8402,57.6393,57.7215,93973.0
2022-12-27 11:20:00,63.24,63.35,63.19,63.29,106043.0,57.7398,57.8402,57.6941,57.7854,106043.0
2022-12-27 11:30:00,63.27,63.47,63.23,63.46,117915.0,57.7672,57.9498,57.7306,57.9406,117915.0
2022-12-27 11:40:00,63.46,63.63,63.32,63.35,136325.0,57.9406,58.0959,57.8128,57.8402,136325.0
2022-12-27 11:50:00,63.36,63.57,63.34,63.48,115419.0,57.8493,58.0411,57.8311,57.9589,115419.0
2022-12-27 12:00:00,63.49,63.55,63.28,63.3,110522.0,57.968,58.0228,57.7763,57.7946,110522.0
2022-12-27 12:10:00,63.31,63.44,63.29,63.38,114563.0,57.8037,57.9224,57.7854,57.8676,114563.0
2022-12-27 12:20:00,63.37,63.39,63.25,63.37,64572.0,57.8585,57.8767,57.7489,57.8585,64572.0
2022-12-27 12:30:00,63.39,63.39,63.22,63.28,129476.0,57.8767,57.8767,57.7215,57.7763,129476.0
2022-12-27 12:40:00,63.28,63.28,63.02,63.22,181543.0,57.7763,57.7763,57.5389,57.7215,181543.0
2022-12-27 12:50:00,63.23,63.29,63.07,63.25,155427.0,57.7306,57.7854,57.5846,57.7489,155427.0
2022-12-27 13:00:00,63.26,63.31,63.16,63.26,89368.0,57.758,57.8037,57.6667,57.758,89368.0
2022-12-27 13:10:00,63.26,63.46,63.25,63.43,106070.0,57.758,57.9406,57.7489,57.9133,106070.0
2022-12-27 13:20:00,63.43,63.45,63.26,63.41,100300.0,57.9133,57.9315,57.758,57.895,100300.0
2022-12-27 13:30:00,63.4,63.46,63.33,63.42,120737.0,57.8859,57.9406,57.822,57.9041,120737.0
2022-12-27 13:40:00,63.41,63.57,63.41,63.55,101036.0,57.895,58.0411,57.895,58.0228,101036.0
2022-12-27 13:50:00,63.55,63.56,63.28,63.31,80672.0,58.0228,58.0319,57.7763,57.8037,80672.0
2022-12-27 14:00:00,63.31,63.34,63.06,63.07,74588.0,57.8037,57.8311,57.5754,57.5846,74588.0
2022-12-27 14:10:00,63.05,63.07,62.82,62.82,139600.0,57.5663,57.5846,57.3563,57.3563,139600.0
2022-12-27 14:20:00,62.83,62.84,62.66,62.72,103823.0,57.3654,57.3746,57.2102,57.265,103823.0
2022-12-27 14:30:00,62.71,62.81,62.63,62.79,85880.0,57.2559,57.3472,57.1828,57.3289,85880.0
2022-12-27 14:40:00,62.79,63.04,62.73,63.01,90422.0,57.3289,57.5572,57.2741,57.5298,90422.0
2022-12-27 14:50:00,63.03,63.13,63.02,63.09,115593.0,57.548,57.6393,57.5389,57.6028,115593.0
2022-12-27 15:00:00,63.09,63.18,63.05,63.14,99682.0,57.6028,57.685,57.5663,57.6485,99682.0
2022-12-27 15:10:00,63.14,63.27,63.09,63.16,81678.0,57.6485,57.7672,57.6028,57.6667,81678.0
2022-12-27 15:20:00,63.16,63.26,63.12,63.22,70577.0,57.6667,57.758,57.6302,57.7215,70577.0
2022-12-27 15:30:00,63.22,63.25,63.03,63.24,117384.0,57.7215,57.7489,57.548,57.7398,117384.0
2022-12-27 15:40:00,63.24,63.31,63.15,63.19,152170.0,57.7398,57.8037,57.6576,57.6941,152170.0
2022-12-27 15:50:00,63.18,63.25,63.12,63.24,294269.0,57.685,57.7489,57.6302,57.7398,294269.0
2022-12-28 09:30:00,62.85,62.87,62.23,62.63,331528.0,57.3837,57.402,56.8176,57.1828,331528.0
2022-12-28 09:40:00,62.65,62.87,62.59,62.72,125600.0,57.2011,57.402,57.1463,57.265,125600.0
2022-12-28 09:50:00,62.74,62.74,61.95,62.02,226401.0,57.2833,57.2833,56.562,56.6259,226401.0
2022-12-28 10:00:00,62.05,62.22,61.71,61.83,134745.0,56.6533,56.8085,56.3428,56.4524,134745.0
2022-12-28 10:10:00,61.84,61.85,61.26,61.41,164674.0,56.4615,56.4707,55.932,56.0689,164674.0
2022-12-28 10:20:00,61.38,61.55,61.3,61.41,142472.0,56.0416,56.1968,55.9685,56.0689,142472.0
2022-12-28 10:30:00,61.43,61.64,61.28,61.58,108632.0,56.0872,56.2789,55.9502,56.2242,108632.0
2022-12-28 10:40:00,61.6,61.74,61.48,61.63,85063.0,56.2424,56.3702,56.1329,56.2698,85063.0
2022-12-28 10:50:00,61.63,61.64,61.38,61.42,103524.0,56.2698,56.2789,56.0416,56.0781,103524.0
2022-12-28 11:00:00,61.42,61.59,61.27,61.3,84997.0,56.0781,56.2333,55.9411,55.9685,84997.0
2022-12-28 11:10:00,61.29,61.54,61.23,61.52,99073.0,55.9594,56.1876,55.9046,56.1694,99073.0
2022-12-28 11:20:00,61.53,61.86,61.52,61.8,113480.0,56.1785,56.4798,56.1694,56.425,113480.0
2022-12-28 11:30:00,61.8,61.85,61.69,61.74,70684.0,56.425,56.4707,56.3246,56.3702,70684.0
2022-12-28 11:40:00,61.73,61.75,61.52,61.53,71238.0,56.3611,56.3794,56.1694,56.1785,71238.0
2022-12-28 11:50:00,61.51,61.54,61.25,61.27,53186.0,56.1602,56.1876,55.9229,55.9411,53186.0
2022-12-28 12:00:00,61.26,61.26,60.89,61.03,205378.0,55.932,55.932,55.5942,55.722,205378.0
2022-12-28 12:10:00,61.03,61.1,60.95,60.98,81917.0,55.722,55.7859,55.6489,55.6763,81917.0
2022-12-28 12:20:00,60.97,61.11,60.91,61.07,83146.0,55.6672,55.795,55.6124,55.7585,83146.0
2022-12-28 12:30:00,61.1,61.3,61.07,61.29,76012.0,55.7859,55.9685,55.7585,55.9594,76012.0
2022-12-28 12:40:00,61.28,61.28,61.1,61.24,68977.0,55.9502,55.9502,55.7859,55.9137,68977.0
2022-12-28 12:50:00,61.25,61.42,61.16,61.38,92138.0,55.9229,56.0781,55.8407,56.0416,92138.0
2022-12-28 13:00:00,61.38,61.53,61.36,61.39,82842.0,56.0416,56.1785,56.0233,56.0507,82842.0
2022-12-28 13:10:00,61.39,61.46,61.25,61.28,79883.0,56.0507,56.1146,55.9229,55.9502,79883.0
2022-12-28 13:20:00,61.27,61.32,61.18,61.29,80773.0,55.9411,55.9868,55.8589,55.9594,80773.0
2022-12-28 13:30:00,61.28,61.29,61.11,61.16,82713.0,55.9502,55.9594,55.795,55.8407,82713.0
2022-12-28 13:40:00,61.16,61.21,60.98,61.17,107317.0,55.8407,55.8863,55.6763,55.8498,107317.0
2022-12-28 13:50:00,61.16,61.25,61.14,61.25,54167.0,55.8407,55.9229,55.8224,55.9229,54167.0
2022-12-28 14:00:00,61.25,61.25,61.03,61.09,63254.0,55.9229,55.9229,55.722,55.7768,63254.0
2022-12-28 14:10:00,61.1,61.11,60.93,61.09,69621.0,55.7859,55.795,55.6307,55.7768,69621.0
2022-12-28 14:20:00,61.1,61.2,61.01,61.1,88670.0,55.7859,55.8772,55.7037,55.7859,88670.0
2022-12-28 14:30:00,61.09,61.48,61.08,61.47,142970.0,55.7768,56.1329,55.7676,56.1237,142970.0
2022-12-28 14:40:00,61.46,61.58,61.38,61.39,141858.0,56.1146,56.2242,56.0416,56.0507,141858.0
2022-12-28 14:50:00,61.4,61.45,61.29,61.35,86659.0,56.0598,56.1055,55.9594,56.0142,86659.0
2022-12-28 15:00:00,61.32,61.35,61.07,61.11,59549.0,55.9868,56.0142,55.7585,55.795,59549.0
2022-12-28 15:10:00,61.1,61.13,60.92,60.94,85101.0,55.7859,55.8133,55.6216,55.6398,85101.0
2022-12-28 15:20:00,60.94,60.98,60.74,60.77,157242.0,55.6398,55.6763,55.4572,55.4846,157242.0
2022-12-28 15:30:00,60.76,60.96,60.64,60.82,235690.0,55.4755,55.6581,55.3659,55.5303,235690.0
2022-12-28 15:40:00,60.82,60.9,60.69,60.81,135606.0,55.5303,55.6033,55.4116,55.5211,135606.0
2022-12-28 15:50:00,60.8,60.97,60.77,60.89,365702.0,55.512,55.6672,55.4846,55.5942,365702.0
2022-12-29 09:30:00,60.35,61.19,60.14,61.05,425007.0,55.1011,55.8681,54.9094,55.7403,425007.0
2022-12-29 09:40:00,61.04,61.05,60.76,60.93,143672.0,55.7311,55.7403,55.4755,55.6307,143672.0
2022-12-29 09:50:00,60.92,61.07,60.8,60.97,118067.0,55.6216,55.7585,55.512,55.6672,118067.0
2022-12-29 10:00:00,60.97,61.07,60.84,60.97,161515.0,55.6672,55.7585,55.5485,55.6672,161515.0
2022-12-29 10:10:00,60.96,61.22,60.95,61.17,109735.0,55.6581,55.8955,55.6489,55.8498,109735.0
2022-12-29 10:20:00,61.16,61.21,60.88,60.91,79210.0,55.8407,55.8863,55.585,55.6124,79210.0
2022-12-29 10:30:00,60.94,61.1,60.94,61.01,69004.0,55.6398,55.7859,55.6398,55.7037,69004.0
2022-12-29 10:40:00,61.0,61.04,60.77,60.92,84867.0,55.6946,55.7311,55.4846,55.6216,84867.0
2022-12-29 10:50:00,60.92,61.05,60.84,60.85,57609.0,55.6216,55.7403,55.5485,55.5576,57609.0
2022-12-29 11:00:00,60.85,60.92,60.44,60.67,204977.0,55.5576,55.6216,55.1833,55.3933,204977.0
2022-12-29 11:10:00,60.68,60.95,60.67,60.9,180727.0,55.4024,55.6489,55.3933,55.6033,180727.0
2022-12-29 11:20:00,60.89,61.03,60.83,60.97,128120.0,55.5942,55.722,55.5394,55.6672,128120.0
2022-12-29 11:30:00,61.0,61.23,60.98,61.21,132156.0,55.6946,55.9046,55.6763,55.8863,132156.0
2022-12-29 11:40:00,61.2,61.46,61.1,61.45,101128.0,55.8772,56.1146,55.7859,56.1055,101128.0
2022-12-29 11:50:00,61.45,61.5,61.32,61.37,115050.0,56.1055,56.1511,55.9868,56.0324,115050.0
2022-12-29 12:00:00,61.37,61.53,61.31,61.45,178848.0,56.0324,56.1785,55.9776,56.1055,178848.0
2022-12-29 12:10:00,61.45,61.52,61.18,61.32,72338.0,56.1055,56.1694,55.8589,55.9868,72338.0
2022-12-29 12:20:00,61.32,61.36,61.15,61.15,77838.0,55.9868,56.0233,55.8316,55.8316,77838.0
2022-12-29 12:30:00,61.15,61.2,60.99,60.99,57231.0,55.8316,55.8772,55.6855,55.6855,57231.0
2022-12-29 12:40:00,61.0,61.29,60.97,61.24,65020.0,55.6946,55.9594,55.6672,55.9137,65020.0
2022-12-29 12:50:00,61.26,61.42,61.23,61.4,55774.0,55.932,56.0781,55.9046,56.0598,55774.0
2022-12-29 13:00:00,61.4,61.46,61.24,61.29,97180.0,56.0598,56.1146,55.9137,55.9594,97180.0
2022-12-29 13:10:00,61.28,61.33,61.17,61.21,54652.0,55.9502,55.9959,55.8498,55.8863,54652.0
2022-12-29 13:20:00,61.19,61.27,61.15,61.21,66134.0,55.8681,55.9411,55.8316,55.8863,66134.0
2022-12-29 13:30:00,61.21,61.24,61.11,61.21,60578.0,55.8863,55.9137,55.795,55.8863,60578.0
2022-12-29 13:40:00,61.21,61.24,61.08,61.09,66499.0,55.8863,55.9137,55.7676,55.7768,66499.0
2022-12-29 13:50:00,61.08,61.14,61.02,61.13,84128.0,55.7676,55.8224,55.7129,55.8133,84128.0
2022-12-29 14:00:00,61.14,61.25,61.13,61.19,116683.0,55.8224,55.9229,55.8133,55.8681,116683.0
2022-12-29 14:10:00,61.21,61.49,61.19,61.4,171825.0,55.8863,56.142,55.8681,56.0598,171825.0
2022-12-29 14:20:00,61.4,61.42,61.3,61.33,122913.0,56.0598,56.0781,55.9685,55.9959,122913.0
2022-12-29 14:30:00,61.32,61.38,61.24,61.35,73197.0,55.9868,56.0416,55.9137,56.0142,73197.0
2022-12-29 14:40:00,61.35,61.44,61.25,61.32,73256.0,56.0142,56.0963,55.9229,55.9868,73256.0
2022-12-29 14:50:00,61.33,61.45,61.31,61.37,88201.0,55.9959,56.1055,55.9776,56.0324,88201.0
2022-12-29 15:00:00,61.38,61.48,61.34,61.36,102866.0,56.0416,56.1329,56.005,56.0233,102866.0
2022-12-29 15:10:00,61.35,61.36,61.15,61.17,101605.0,56.0142,56.0233,55.8316,55.8498,101605.0
2022-12-29 15:20:00,61.17,61.26,61.0,61.26,276207.0,55.8498,55.932,55.6946,55.932,276207.0
2022-12-29 15:30:00,61.25,61.29,61.06,61.09,164133.0,55.9229,55.9594,55.7494,55.7768,164133.0
2022-12-29 15:40:00,61.1,61.1,60.9,60.98,193460.0,55.7859,55.7859,55.6033,55.6763,193460.0
2022-12-29 15:50:00,60.99,61.12,60.98,61.05,340644.0,55.6855,55.8042,55.6763,55.7403,340644.0
2022-12-30 09:30:00,60.95,61.4,60.52,61.38,442015.0,55.6489,56.0598,55.2563,56.0416,442015.0
2022-12-30 09:40:00,61.38,61.38,60.66,60.75,233501.0,56.0416,56.0416,55.3842,55.4663,233501.0
2022-12-30 09:50:00,60.76,61.14,60.73,61.1,141505.0,55.4755,55.8224,55.4481,55.7859,141505.0
2022-12-30 10:00:00,61.09,61.26,60.95,61.25,134524.0,55.7768,55.932,55.6489,55.9229,134524.0
2022-12-30 10:10:00,61.25,61.31,61.07,61.21,74603.0,55.9229,55.9776,55.7585,55.8863,74603.0
2022-12-30 10:20:00,61.19,61.39,61.19,61.33,82481.0,55.8681,56.0507,55.8681,55.9959,82481.0
2022-12-30 10:30:00,61.35,61.55,61.27,61.33,182884.0,56.0142,56.1968,55.9411,55.9959,182884.0
2022-12-30 10:40:00,61.32,61.39,61.14,61.14,91709.0,55.9868,56.0507,55.8224,55.8224,91709.0
2022-12-30 10:50:00,61.12,61.15,60.98,61.09,225708.0,55.8042,55.8316,55.6763,55.7768,225708.0
2022-12-30 11:00:00,61.1,61.14,60.94,61.04,167711.0,55.7859,55.8224,55.6398,55.7311,167711.0
2022-12-30 11:10:00,61.03,61.15,60.92,60.98,79027.0,55.722,55.8316,55.6216,55.6763,79027.0
2022-12-30 11:20:00,61.0,61.01,60.88,60.97,73666.0,55.6946,55.7037,55.585,55.6672,73666.0
2022-12-30 11:30:00,60.97,61.16,60.92,60.93,121910.0,55.6672,55.8407,55.6216,55.6307,121910.0
2022-12-30 11:40:00,60.92,61.05,60.85,60.99,70299.0,55.6216,55.7403,55.5576,55.6855,70299.0
2022-12-30 11:50:00,61.0,61.1,60.94,61.08,90865.0,55.6946,55.7859,55.6398,55.7676,90865.0
2022-12-30 12:00:00,61.09,61.22,61.05,61.09,147635.0,55.7768,55.8955,55.7403,55.7768,147635.0
2022-12-30 12:10:00,61.1,61.17,61.02,61.15,74599.0,55.7859,55.8498,55.7129,55.8316,74599.0
2022-12-30 12:20:00,61.14,61.35,61.07,61.31,79670.0,55.8224,56.0142,55.7585,55.9776,79670.0
2022-12-30 12:30:00,61.31,61.42,61.29,61.35,81156.0,55.9776,56.0781,55.9594,56.0142,81156.0
2022-12-30 12:40:00,61.36,61.36,61.2,61.32,100004.0,56.0233,56.0233,55.8772,55.9868,100004.0
2022-12-30 12:50:00,61.33,61.39,61.27,61.35,109922.0,55.9959,56.0507,55.9411,56.0142,109922.0
2022-12-30 13:00:00,61.35,61.37,61.15,61.15,58685.0,56.0142,56.0324,55.8316,55.8316,58685.0
2022-12-30 13:10:00,61.17,61.18,61.02,61.07,148239.0,55.8498,55.8589,55.7129,55.7585,148239.0
2022-12-30 13:20:00,61.06,61.06,60.76,60.94,100087.0,55.7494,55.7494,55.4755,55.6398,100087.0
2022-12-30 13:30:00,60.95,61.08,60.93,60.94,73693.0,55.6489,55.7676,55.6307,55.6398,73693.0
2022-12-30 13:40:00,60.95,61.0,60.86,60.99,63264.0,55.6489,55.6946,55.5668,55.6855,63264.0
2022-12-30 13:50:00,60.99,61.09,60.96,60.98,39207.0,55.6855,55.7768,55.6581,55.6763,39207.0
2022-12-30 14:00:00,61.0,61.03,60.86,60.87,74196.0,55.6946,55.722,55.5668,55.5759,74196.0
2022-12-30 14:10:00,60.87,60.95,60.86,60.9,76683.0,55.5759,55.6489,55.5668,55.6033,76683.0
2022-12-30 14:20:00,60.91,61.07,60.81,60.99,71888.0,55.6124,55.7585,55.5211,55.6855,71888.0
2022-12-30 14:30:00,60.98,61.11,60.96,61.02,195636.0,55.6763,55.795,55.6581,55.7129,195636.0
2022-12-30 14:40:00,61.01,61.17,61.0,61.15,106198.0,55.7037,55.8498,55.6946,55.8316,106198.0
2022-12-30 14:50:00,61.17,61.3,61.16,61.29,104045.0,55.8498,55.9685,55.8407,55.9594,104045.0
2022-12-30 15:00:00,61.3,61.4,61.29,61.33,97063.0,55.9685,56.0598,55.9594,55.9959,97063.0
2022-12-30 15:10:00,61.33,61.44,61.3,61.34,173442.0,55.9959,56.0963,55.9685,56.005,173442.0
2022-12-30 15:20:00,61.34,61.39,61.14,61.2,85828.0,56.005,56.0507,55.8224,55.8772,85828.0
2022-12-30 15:30:00,61.2,61.41,61.18,61.31,122516.0,55.8772,56.0689,55.8589,55.9776,122516.0
2022-12-30 15:40:00,61.3,61.42,61.25,61.39,172242.0,55.9685,56.0781,55.9229,56.0507,172242.0
2022-12-30 15:50:00,61.39,61.57,61.39,61.51,337037.0,56.0507,56.215,56.0507,56.1602,337037.0
2023-01-03 09:30:00,60.73,60.94,60.1,60.7,434448.0,55.4481,55.6398,54.8729,55.4207,434448.0
2023-01-03 09:40:00,60.71,61.26,60.57,60.59,230172.0,55.4298,55.932,55.302,55.3203,230172.0
2023-01-03 09:50:00,60.59,60.82,60.27,60.27,177495.0,55.3203,55.5303,55.0281,55.0281,177495.0
2023-01-03 10:00:00,60.29,60.8,60.29,60.61,190679.0,55.0464,55.512,55.0464,55.3385,190679.0
2023-01-03 10:10:00,60.6,60.6,59.95,59.95,226286.0,55.3294,55.3294,54.7359,54.7359,226286.0
2023-01-03 10:20:00,59.95,60.02,59.61,59.79,228166.0,54.7359,54.7998,54.4255,54.5898,228166.0
2023-01-03 10:30:00,59.78,59.87,59.6,59.64,252225.0,54.5807,54.6629,54.4164,54.4529,252225.0
2023-01-03 10:40:00,59.62,59.72,59.43,59.55,263911.0,54.4346,54.5259,54.2611,54.3707,263911.0
2023-01-03 10:50:00,59.56,60.07,59.49,60.07,250158.0,54.3798,54.8455,54.3159,54.8455,250158.0
2023-01-03 11:00:00,60.07,60.16,59.88,59.89,183976.0,54.8455,54.9277,54.672,54.6811,183976.0
2023-01-03 11:10:00,59.9,59.91,59.53,59.53,96880.0,54.6903,54.6994,54.3525,54.3525,96880.0
2023-01-03 11:20:00,59.53,59.53,59.12,59.18,275840.0,54.3525,54.3525,53.9781,54.0329,275840.0
2023-01-03 11:30:00,59.17,59.19,58.85,58.87,240342.0,54.0238,54.042,53.7316,53.7499,240342.0
2023-01-03 11:40:00,58.85,58.87,58.53,58.8,246313.0,53.7316,53.7499,53.4394,53.6859,246313.0
2023-01-03 11:50:00,58.79,58.87,58.65,58.68,116375.0,53.6768,53.7499,53.549,53.5764,116375.0
2023-01-03 12:00:00,58.69,58.92,58.66,58.86,155223.0,53.5855,53.7955,53.5581,53.7407,155223.0
2023-01-03 12:10:00,58.87,58.95,58.72,58.74,103310.0,53.7499,53.8229,53.6129,53.6312,103310.0
2023-01-03 12:20:00,58.75,58.98,58.7,58.95,87426.0,53.6403,53.8503,53.5946,53.8229,87426.0
2023-01-03 12:30:00,58.95,59.01,58.87,58.94,108658.0,53.8229,53.8777,53.7499,53.8138,108658.0
2023-01-03 12:40:00,58.92,58.92,58.51,58.54,153439.0,53.7955,53.7955,53.4212,53.4486,153439.0
2023-01-03 12:50:00,58.53,58.79,58.52,58.78,92733.0,53.4394,53.6768,53.4303,53.6677,92733.0
2023-01-03 13:00:00,58.78,58.85,58.72,58.83,83426.0,53.6677,53.7316,53.6129,53.7133,83426.0
2023-01-03 13:10:00,58.82,58.88,58.46,58.48,241157.0,53.7042,53.759,53.3755,53.3938,241157.0
2023-01-03 13:20:00,58.48,58.54,58.26,58.29,264096.0,53.3938,53.4486,53.1929,53.2203,264096.0
2023-01-03 13:30:00,58.29,58.3,58.01,58.07,177643.0,53.2203,53.2294,52.9647,53.0194,177643.0
2023-01-03 13:40:00,58.08,58.21,58.01,58.19,178225.0,53.0286,53.1473,52.9647,53.129,178225.0
2023-01-03 13:50:00,58.17,58.31,58.08,58.17,131936.0,53.1107,53.2386,53.0286,53.1107,131936.0
2023-01-03 14:00:00,58.17,58.17,57.66,57.66,288088.0,53.1107,53.1107,52.6451,52.6451,288088.0
2023-01-03 14:10:00,57.67,57.87,57.42,57.79,302178.0,52.6542,52.8368,52.426,52.7638,302178.0
2023-01-03 14:20:00,57.79,57.82,57.58,57.61,110124.0,52.7638,52.7912,52.5721,52.5994,110124.0
2023-01-03 14:30:00,57.63,57.67,57.22,57.33,236998.0,52.6177,52.6542,52.2434,52.3438,236998.0
2023-01-03 14:40:00,57.32,57.85,57.31,57.77,180119.0,52.3347,52.8186,52.3255,52.7455,180119.0
2023-01-03 14:50:00,57.78,57.84,57.61,57.66,132179.0,52.7547,52.8094,52.5994,52.6451,132179.0
2023-01-03 15:00:00,57.67,57.83,57.6,57.83,127390.0,52.6542,52.8003,52.5903,52.8003,127390.0
2023-01-03 15:10:00,57.84,58.09,57.83,57.98,182486.0,52.8094,53.0377,52.8003,52.9373,182486.0
2023-01-03 15:20:00,57.99,58.03,57.66,57.86,169759.0,52.9464,52.9829,52.6451,52.8277,169759.0
2023-01-03 15:30:00,57.86,57.98,57.82,57.83,193637.0,52.8277,52.9373,52.7912,52.8003,193637.0
2023-01-03 15:40:00,57.84,58.06,57.83,58.02,195006.0,52.8094,53.0103,52.8003,52.9738,195006.0
2023-01-03 15:50:00,58.02,58.2,57.94,58.1,589189.0,52.9738,53.1381,52.9007,53.0468,589189.0
2023-01-04 09:30:00,56.88,57.31,56.41,57.26,850018.0,51.9329,52.3255,51.5038,52.2799,850018.0
2023-01-04 09:40:00,57.26,57.48,56.75,57.03,248211.0,52.2799,52.4807,51.8142,52.0699,248211.0
2023-01-04 09:50:00,57.01,57.76,56.99,57.76,247266.0,52.0516,52.7364,52.0334,52.7364,247266.0
2023-01-04 10:00:00,57.74,58.44,57.26,57.29,271360.0,52.7181,53.3573,52.2799,52.3073,271360.0
2023-01-04 10:10:00,57.31,57.63,57.02,57.59,212237.0,52.3255,52.6177,52.0608,52.5812,212237.0
2023-01-04 10:20:00,57.59,58.07,57.58,58.07,133876.0,52.5812,53.0194,52.5721,53.0194,133876.0
2023-01-04 10:30:00,58.08,58.21,57.85,57.91,166994.0,53.0286,53.1473,52.8186,52.8733,166994.0
2023-01-04 10:40:00,57.92,58.34,57.85,58.18,169449.0,52.8825,53.266,52.8186,53.1199,169449.0
2023-01-04 10:50:00,58.18,58.25,58.03,58.16,117496.0,53.1199,53.1838,52.9829,53.1016,117496.0
2023-01-04 11:00:00,58.17,58.44,58.06,58.44,107714.0,53.1107,53.3573,53.0103,53.3573,107714.0
2023-01-04 11:10:00,58.45,58.78,58.45,58.66,178198.0,53.3664,53.6677,53.3664,53.5581,178198.0
2023-01-04 11:20:00,58.65,58.7,58.42,58.63,164271.0,53.549,53.5946,53.339,53.5307,164271.0
2023-01-04 11:30:00,58.64,58.91,58.64,58.71,176800.0,53.5399,53.7864,53.5399,53.6038,176800.0
2023-01-04 11:40:00,58.7,58.87,58.53,58.81,113172.0,53.5946,53.7499,53.4394,53.6951,113172.0
2023-01-04 11:50:00,58.8,58.92,58.79,58.88,137376.0,53.6859,53.7955,53.6768,53.759,137376.0
2023-01-04 12:00:00,58.88,59.08,58.88,58.89,141174.0,53.759,53.9416,53.759,53.7681,141174.0
2023-01-04 12:10:00,58.88,59.03,58.79,59.01,97577.0,53.759,53.8959,53.6768,53.8777,97577.0
2023-01-04 12:20:00,59.0,59.13,58.9,58.94,117526.0,53.8685,53.9872,53.7772,53.8138,117526.0
2023-01-04 12:30:00,58.95,59.1,58.87,59.0,99579.0,53.8229,53.9599,53.7499,53.8685,99579.0
2023-01-04 12:40:00,58.99,59.26,58.97,59.14,122592.0,53.8594,54.1059,53.8412,53.9964,122592.0
2023-01-04 12:50:00,59.15,59.22,59.05,59.09,110407.0,54.0055,54.0694,53.9142,53.9507,110407.0
2023-01-04 13:00:00,59.1,59.14,58.97,59.01,125766.0,53.9599,53.9964,53.8412,53.8777,125766.0
2023-01-04 13:10:00,59.01,59.14,58.91,59.08,104794.0,53.8777,53.9964,53.7864,53.9416,104794.0
2023-01-04 13:20:00,59.08,59.16,59.02,59.1,90987.0,53.9416,54.0146,53.8868,53.9599,90987.0
2023-01-04 13:30:00,59.12,59.16,58.98,58.99,80627.0,53.9781,54.0146,53.8503,53.8594,80627.0
2023-01-04 13:40:00,59.0,59.02,58.85,58.96,102693.0,53.8685,53.8868,53.7316,53.832,102693.0
2023-01-04 13:50:00,58.96,59.03,58.88,58.96,102377.0,53.832,53.8959,53.759,53.832,102377.0
2023-01-04 14:00:00,58.88,59.15,58.68,58.88,162198.0,53.759,54.0055,53.5764,53.759,162198.0
2023-01-04 14:10:00,58.9,59.14,58.78,59.11,136549.0,53.7772,53.9964,53.6677,53.969,136549.0
2023-01-04 14:20:00,59.1,59.12,58.42,58.43,186308.0,53.9599,53.9781,53.339,53.3481,186308.0
2023-01-04 14:30:00,58.44,58.63,58.41,58.59,122267.0,53.3573,53.5307,53.3299,53.4942,122267.0
2023-01-04 14:40:00,58.59,58.79,58.49,58.61,125419.0,53.4942,53.6768,53.4029,53.5125,125419.0
2023-01-04 14:50:00,58.6,58.87,58.53,58.87,100509.0,53.5033,53.7499,53.4394,53.7499,100509.0
2023-01-04 15:00:00,58.88,59.01,58.68,58.83,145612.0,53.759,53.8777,53.5764,53.7133,145612.0
2023-01-04 15:10:00,58.83,59.04,58.82,59.02,172366.0,53.7133,53.9051,53.7042,53.8868,172366.0
2023-01-04 15:20:00,59.03,59.05,58.86,58.89,119974.0,53.8959,53.9142,53.7407,53.7681,119974.0
2023-01-04 15:30:00,58.87,58.88,58.56,58.63,170670.0,53.7499,53.759,53.4668,53.5307,170670.0
2023-01-04 15:40:00,58.62,58.75,58.54,58.75,184581.0,53.5216,53.6403,53.4486,53.6403,184581.0
2023-01-04 15:50:00,58.75,58.94,58.73,58.89,636847.0,53.6403,53.8138,53.622,53.7681,636847.0
2023-01-05 09:30:00,58.86,59.39,58.69,58.88,281387.0,53.7407,54.2246,53.5855,53.759,281387.0
2023-01-05 09:40:00,58.85,59.03,58.57,58.9,145383.0,53.7316,53.8959,53.4759,53.7772,145383.0
2023-01-05 09:50:00,58.89,59.42,58.82,59.38,179229.0,53.7681,54.252,53.7042,54.2155,179229.0
2023-01-05 10:00:00,59.39,59.67,59.0,59.43,232431.0,54.2246,54.4803,53.8685,54.2611,232431.0
2023-01-05 10:10:00,59.42,59.89,59.35,59.78,231520.0,54.252,54.6811,54.1881,54.5807,231520.0
2023-01-05 10:20:00,59.76,59.82,59.6,59.74,161144.0,54.5624,54.6172,54.4164,54.5442,161144.0
2023-01-05 10:30:00,59.74,59.81,59.36,59.67,140688.0,54.5442,54.6081,54.1972,54.4803,140688.0
2023-01-05 10:40:00,59.69,59.91,59.57,59.84,136649.0,54.4985,54.6994,54.389,54.6355,136649.0
2023-01-05 10:50:00,59.85,59.95,59.72,59.94,149766.0,54.6446,54.7359,54.5259,54.7268,149766.0
2023-01-05 11:00:00,59.93,60.19,59.87,60.16,142561.0,54.7177,54.955,54.6629,54.9277,142561.0
2023-01-05 11:10:00,60.16,60.46,59.93,59.93,176404.0,54.9277,55.2016,54.7177,54.7177,176404.0
2023-01-05 11:20:00,59.92,60.02,59.68,59.79,130215.0,54.7085,54.7998,54.4894,54.5898,130215.0
2023-01-05 11:30:00,59.78,59.92,59.72,59.83,84546.0,54.5807,54.7085,54.5259,54.6264,84546.0
2023-01-05 11:40:00,59.84,60.08,59.78,60.08,65963.0,54.6355,54.8546,54.5807,54.8546,65963.0
2023-01-05 11:50:00,60.05,60.09,59.8,59.87,102065.0,54.8272,54.8637,54.599,54.6629,102065.0
2023-01-05 12:00:00,59.88,59.98,59.83,59.89,130915.0,54.672,54.7633,54.6264,54.6811,130915.0
2023-01-05 12:10:00,59.9,59.95,59.61,59.68,249844.0,54.6903,54.7359,54.4255,54.4894,249844.0
2023-01-05 12:20:00,59.68,60.15,59.62,60.06,274154.0,54.4894,54.9185,54.4346,54.8364,274154.0
2023-01-05 12:30:00,60.06,60.12,59.99,60.0,100129.0,54.8364,54.8911,54.7724,54.7816,100129.0
2023-01-05 12:40:00,59.99,60.13,59.86,60.11,104134.0,54.7724,54.9003,54.6538,54.882,104134.0
2023-01-05 12:50:00,60.13,60.21,59.97,60.01,144557.0,54.9003,54.9733,54.7542,54.7907,144557.0
2023-01-05 13:00:00,60.0,60.13,59.91,60.04,89374.0,54.7816,54.9003,54.6994,54.8181,89374.0
2023-01-05 13:10:00,60.03,60.03,59.83,59.95,98644.0,54.809,54.809,54.6264,54.7359,98644.0
2023-01-05 13:20:00,59.96,60.34,59.95,60.27,157516.0,54.7451,55.092,54.7359,55.0281,157516.0
2023-01-05 13:30:00,60.28,60.32,60.13,60.19,105346.0,55.0372,55.0737,54.9003,54.955,105346.0
2023-01-05 13:40:00,60.2,60.32,60.09,60.22,122133.0,54.9642,55.0737,54.8637,54.9824,122133.0
2023-01-05 13:50:00,60.21,60.3,60.18,60.25,115403.0,54.9733,55.0555,54.9459,55.0098,115403.0
2023-01-05 14:00:00,60.25,60.5,60.24,60.48,109169.0,55.0098,55.2381,55.0007,55.2198,109169.0
2023-01-05 14:10:00,60.49,60.49,60.18,60.27,105523.0,55.229,55.229,54.9459,55.0281,105523.0
2023-01-05 14:20:00,60.27,60.29,59.98,60.02,136020.0,55.0281,55.0464,54.7633,54.7998,136020.0
2023-01-05 14:30:00,60.01,60.15,60.0,60.07,117359.0,54.7907,54.9185,54.7816,54.8455,117359.0
2023-01-05 14:40:00,60.07,60.21,60.02,60.17,246930.0,54.8455,54.9733,54.7998,54.9368,246930.0
2023-01-05 14:50:00,60.16,60.36,60.15,60.31,99190.0,54.9277,55.1103,54.9185,55.0646,99190.0
2023-01-05 15:00:00,60.3,60.3,60.05,60.17,82124.0,55.0555,55.0555,54.8272,54.9368,82124.0
2023-01-05 15:10:00,60.17,60.18,60.03,60.1,83150.0,54.9368,54.9459,54.809,54.8729,83150.0
2023-01-05 15:20:00,60.1,60.12,59.88,59.92,139035.0,54.8729,54.8911,54.672,54.7085,139035.0
2023-01-05 15:30:00,59.93,60.09,59.82,60.09,176681.0,54.7177,54.8637,54.6172,54.8637,176681.0
2023-01-05 15:40:00,60.1,60.19,60.05,60.12,252068.0,54.8729,54.955,54.8272,54.8911,252068.0
2023-01-05 15:50:00,60.12,60.22,60.07,60.17,351053.0,54.8911,54.9824,54.8455,54.9368,351053.0
2023-01-06 09:30:00,61.17,61.55,60.81,61.49,370007.0,55.8498,56.1968,55.5211,56.142,370007.0
2023-01-06 09:40:00,61.51,61.66,60.8,61.1,368540.0,56.1602,56.2972,55.512,55.7859,368540.0
2023-01-06 09:50:00,61.13,61.3,61.04,61.19,115535.0,55.8133,55.9685,55.7311,55.8681,115535.0
2023-01-06 10:00:00,61.22,61.78,61.17,61.66,217723.0,55.8955,56.4068,55.8498,56.2972,217723.0
2023-01-06 10:10:00,61.63,61.76,61.51,61.68,145250.0,56.2698,56.3885,56.1602,56.3155,145250.0
2023-01-06 10:20:00,61.69,61.89,61.68,61.85,112120.0,56.3246,56.5072,56.3155,56.4707,112120.0
2023-01-06 10:30:00,61.86,62.26,61.83,62.14,225164.0,56.4798,56.845,56.4524,56.7355,225164.0
2023-01-06 10:40:00,62.19,62.2,61.93,62.07,150870.0,56.7811,56.7902,56.5437,56.6715,150870.0
2023-01-06 10:50:00,62.07,62.09,61.78,61.88,123525.0,56.6715,56.6898,56.4068,56.4981,123525.0
2023-01-06 11:00:00,61.89,62.08,61.83,61.89,189291.0,56.5072,56.6807,56.4524,56.5072,189291.0
2023-01-06 11:10:00,61.89,61.95,61.77,61.83,93489.0,56.5072,56.562,56.3976,56.4524,93489.0
2023-01-06 11:20:00,61.82,61.97,61.76,61.91,96092.0,56.4433,56.5802,56.3885,56.5255,96092.0
2023-01-06 11:30:00,61.91,61.93,61.71,61.81,84076.0,56.5255,56.5437,56.3428,56.4342,84076.0
2023-01-06 11:40:00,61.8,61.89,61.77,61.81,72797.0,56.425,56.5072,56.3976,56.4342,72797.0
2023-01-06 11:50:00,61.8,61.91,61.77,61.77,80333.0,56.425,56.5255,56.3976,56.3976,80333.0
2023-01-06 12:00:00,61.78,61.82,61.59,61.6,62622.0,56.4068,56.4433,56.2333,56.2424,62622.0
2023-01-06 12:10:00,61.59,61.6,61.19,61.37,107072.0,56.2333,56.2424,55.8681,56.0324,107072.0
2023-01-06 12:20:00,61.38,61.38,61.13,61.14,108618.0,56.0416,56.0416,55.8133,55.8224,108618.0
2023-01-06 12:30:00,61.15,61.25,61.09,61.22,75378.0,55.8316,55.9229,55.7768,55.8955,75378.0
2023-01-06 12:40:00,61.22,61.39,61.09,61.37,110871.0,55.8955,56.0507,55.7768,56.0324,110871.0
2023-01-06 12:50:00,61.38,61.44,61.24,61.28,71270.0,56.0416,56.0963,55.9137,55.9502,71270.0
2023-01-06 13:00:00,61.29,61.32,61.18,61.25,77805.0,55.9594,55.9868,55.8589,55.9229,77805.0
2023-01-06 13:10:00,61.26,61.45,61.2,61.39,104448.0,55.932,56.1055,55.8772,56.0507,104448.0
2023-01-06 13:20:00,61.4,61.47,61.34,61.42,59560.0,56.0598,56.1237,56.005,56.0781,59560.0
2023-01-06 13:30:00,61.43,61.53,61.34,61.43,87022.0,56.0872,56.1785,56.005,56.0872,87022.0
2023-01-06 13:40:00,61.43,61.66,61.37,61.38,138380.0,56.0872,56.2972,56.0324,56.0416,138380.0
2023-01-06 13:50:00,61.38,61.38,61.19,61.32,133272.0,56.0416,56.0416,55.8681,55.9868,133272.0
2023-01-06 14:00:00,61.32,61.42,61.14,61.16,121823.0,55.9868,56.0781,55.8224,55.8407,121823.0
2023-01-06 14:10:00,61.15,61.34,61.1,61.27,123093.0,55.8316,56.005,55.7859,55.9411,123093.0
2023-01-06 14:20:00,61.26,61.37,61.24,61.27,171256.0,55.932,56.0324,55.9137,55.9411,171256.0
2023-01-06 14:30:00,61.28,61.43,61.28,61.43,123130.0,55.9502,56.0872,55.9502,56.0872,123130.0
2023-01-06 14:40:00,61.42,61.55,61.37,61.38,125273.0,56.0781,56.1968,56.0324,56.0416,125273.0
2023-01-06 14:50:00,61.37,61.5,61.33,61.35,114340.0,56.0324,56.1511,55.9959,56.0142,114340.0
2023-01-06 15:00:00,61.35,61.43,61.33,61.36,106799.0,56.0142,56.0872,55.9959,56.0233,106799.0
2023-01-06 15:10:00,61.36,61.4,61.32,61.35,58749.0,56.0233,56.0598,55.9868,56.0142,58749.0
2023-01-06 15:20:00,61.36,61.37,61.22,61.29,122553.0,56.0233,56.0324,55.8955,55.9594,122553.0
2023-01-06 15:30:00,61.29,61.42,61.24,61.37,106525.0,55.9594,56.0781,55.9137,56.0324,106525.0
2023-01-06 15:40:00,61.36,61.47,61.36,61.38,149228.0,56.0233,56.1237,56.0233,56.0416,149228.0
2023-01-06 15:50:00,61.37,61.38,61.22,61.22,312360.0,56.0324,56.0416,55.8955,55.8955,312360.0
2023-01-09 09:30:00,62.69,62.86,62.0,62.3,385406.0,57.2376,57.3928,56.6076,56.8815,385406.0
2023-01-09 09:40:00,62.29,62.65,62.29,62.55,218381.0,56.8724,57.2011,56.8724,57.1098,218381.0
2023-01-09 09:50:00,62.53,63.16,62.38,63.07,210663.0,57.0915,57.6667,56.9546,57.5846,210663.0
2023-01-09 10:00:00,63.08,63.49,63.05,63.3,299651.0,57.5937,57.968,57.5663,57.7946,299651.0
2023-01-09 10:10:00,63.32,63.34,62.9,62.9,152425.0,57.8128,57.8311,57.4294,57.4294,152425.0
2023-01-09 10:20:00,62.88,62.95,62.48,62.48,250097.0,57.4111,57.475,57.0459,57.0459,250097.0
2023-01-09 10:30:00,62.47,62.81,62.38,62.6,127551.0,57.0367,57.3472,56.9546,57.1554,127551.0
2023-01-09 10:40:00,62.61,62.81,62.26,62.79,186632.0,57.1646,57.3472,56.845,57.3289,186632.0
2023-01-09 10:50:00,62.79,62.88,62.64,62.71,192525.0,57.3289,57.4111,57.192,57.2559,192525.0
2023-01-09 11:00:00,62.7,62.75,62.36,62.46,122183.0,57.2467,57.2924,56.9363,57.0276,122183.0
2023-01-09 11:10:00,62.44,62.63,62.39,62.61,102515.0,57.0094,57.1828,56.9637,57.1646,102515.0
2023-01-09 11:20:00,62.61,62.64,62.42,62.51,103102.0,57.1646,57.192,56.9911,57.0733,103102.0
2023-01-09 11:30:00,62.51,62.51,62.27,62.42,96289.0,57.0733,57.0733,56.8541,56.9911,96289.0
2023-01-09 11:40:00,62.4,62.7,62.4,62.66,116837.0,56.9728,57.2467,56.9728,57.2102,116837.0
2023-01-09 11:50:00,62.66,62.72,62.35,62.37,103900.0,57.2102,57.265,56.9272,56.9454,103900.0
2023-01-09 12:00:00,62.35,62.39,62.18,62.31,95892.0,56.9272,56.9637,56.772,56.8907,95892.0
2023-01-09 12:10:00,62.32,62.35,62.09,62.13,87638.0,56.8998,56.9272,56.6898,56.7263,87638.0
2023-01-09 12:20:00,62.13,62.16,61.94,62.12,198068.0,56.7263,56.7537,56.5528,56.7172,198068.0
2023-01-09 12:30:00,62.11,62.25,62.06,62.16,83981.0,56.7081,56.8359,56.6624,56.7537,83981.0
2023-01-09 12:40:00,62.16,62.42,62.12,62.36,485007.0,56.7537,56.9911,56.7172,56.9363,485007.0
2023-01-09 12:50:00,62.35,62.51,62.3,62.32,123543.0,56.9272,57.0733,56.8815,56.8998,123543.0
2023-01-09 13:00:00,62.31,62.39,62.03,62.1,110644.0,56.8907,56.9637,56.635,56.6989,110644.0
2023-01-09 13:10:00,62.09,62.22,62.06,62.22,95779.0,56.6898,56.8085,56.6624,56.8085,95779.0
2023-01-09 13:20:00,62.21,62.35,62.2,62.31,89754.0,56.7994,56.9272,56.7902,56.8907,89754.0
2023-01-09 13:30:00,62.3,62.36,62.09,62.16,77951.0,56.8815,56.9363,56.6898,56.7537,77951.0
2023-01-09 13:40:00,62.17,62.38,62.13,62.37,86471.0,56.7628,56.9546,56.7263,56.9454,86471.0
2023-01-09 13:50:00,62.36,62.44,62.27,62.3,78678.0,56.9363,57.0094,56.8541,56.8815,78678.0
2023-01-09 14:00:00,62.32,62.53,62.27,62.37,148637.0,56.8998,57.0915,56.8541,56.9454,148637.0
2023-01-09 14:10:00,62.38,62.42,62.22,62.33,115038.0,56.9546,56.9911,56.8085,56.9089,115038.0
2023-01-09 14:20:00,62.3,62.32,62.13,62.24,69821.0,56.8815,56.8998,56.7263,56.8268,69821.0
2023-01-09 14:30:00,62.26,62.37,62.18,62.23,75152.0,56.845,56.9454,56.772,56.8176,75152.0
2023-01-09 14:40:00,62.23,62.35,62.23,62.32,57946.0,56.8176,56.9272,56.8176,56.8998,57946.0
2023-01-09 14:50:00,62.33,62.48,62.26,62.44,134926.0,56.9089,57.0459,56.845,57.0094,134926.0
2023-01-09 15:00:00,62.43,62.57,62.15,62.24,100987.0,57.0002,57.1281,56.7446,56.8268,100987.0
2023-01-09 15:10:00,62.24,62.31,62.13,62.27,80647.0,56.8268,56.8907,56.7263,56.8541,80647.0
2023-01-09 15:20:00,62.27,62.36,62.15,62.15,114171.0,56.8541,56.9363,56.7446,56.7446,114171.0
2023-01-09 15:30:00,62.15,62.22,62.01,62.13,113690.0,56.7446,56.8085,56.6168,56.7263,113690.0
2023-01-09 15:40:00,62.13,62.24,62.1,62.23,121752.0,56.7263,56.8268,56.6989,56.8176,121752.0
2023-01-09 15:50:00,62.24,62.36,62.18,62.2,307265.0,56.8268,56.9363,56.772,56.7902,307265.0
2023-01-10 09:30:00,62.8,62.9,62.31,62.68,206223.0,57.338,57.4294,56.8907,57.2285,206223.0
2023-01-10 09:40:00,62.64,62.76,61.97,62.09,129264.0,57.192,57.3015,56.5802,56.6898,129264.0
2023-01-10 09:50:00,62.08,62.15,61.62,61.88,226821.0,56.6807,56.7446,56.2607,56.4981,226821.0
2023-01-10 10:00:00,61.88,62.11,61.75,62.04,172146.0,56.4981,56.7081,56.3794,56.6441,172146.0
2023-01-10 10:10:00,62.07,62.38,61.99,62.1,173734.0,56.6715,56.9546,56.5985,56.6989,173734.0
2023-01-10 10:20:00,62.11,62.11,61.79,61.99,86310.0,56.7081,56.7081,56.4159,56.5985,86310.0
2023-01-10 10:30:00,61.99,61.99,61.7,61.73,161817.0,56.5985,56.5985,56.3337,56.3611,161817.0
2023-01-10 10:40:00,61.75,61.79,61.47,61.63,113495.0,56.3794,56.4159,56.1237,56.2698,113495.0
2023-01-10 10:50:00,61.61,61.91,61.61,61.69,92476.0,56.2515,56.5255,56.2515,56.3246,92476.0
2023-01-10 11:00:00,61.7,61.99,61.66,61.98,85684.0,56.3337,56.5985,56.2972,56.5894,85684.0
2023-01-10 11:10:00,61.96,62.2,61.91,62.06,85586.0,56.5711,56.7902,56.5255,56.6624,85586.0
2023-01-10 11:20:00,62.07,62.14,61.86,61.91,98454.0,56.6715,56.7355,56.4798,56.5255,98454.0
2023-01-10 11:30:00,61.9,62.04,61.84,61.96,60738.0,56.5163,56.6441,56.4615,56.5711,60738.0
2023-01-10 11:40:00,61.96,62.1,61.95,62.05,56281.0,56.5711,56.6989,56.562,56.6533,56281.0
2023-01-10 11:50:00,62.07,62.21,62.04,62.19,89135.0,56.6715,56.7994,56.6441,56.7811,89135.0
2023-01-10 12:00:00,62.18,62.31,62.04,62.22,130800.0,56.772,56.8907,56.6441,56.8085,130800.0
2023-01-10 12:10:00,62.21,62.32,62.14,62.15,51883.0,56.7994,56.8998,56.7355,56.7446,51883.0
2023-01-10 12:20:00,62.16,62.28,62.09,62.28,66982.0,56.7537,56.8633,56.6898,56.8633,66982.0
2023-01-10 12:30:00,62.26,62.61,62.26,62.61,94955.0,56.845,57.1646,56.845,57.1646,94955.0
2023-01-10 12:40:00,62.6,62.62,62.35,62.37,83511.0,57.1554,57.1737,56.9272,56.9454,83511.0
2023-01-10 12:50:00,62.38,62.47,62.28,62.32,61742.0,56.9546,57.0367,56.8633,56.8998,61742.0
2023-01-10 13:00:00,62.32,62.43,62.19,62.4,48485.0,56.8998,57.0002,56.7811,56.9728,48485.0
2023-01-10 13:10:00,62.4,62.48,62.34,62.43,96976.0,56.9728,57.0459,56.9181,57.0002,96976.0
2023-01-10 13:20:00,62.43,62.64,62.39,62.6,81649.0,57.0002,57.192,56.9637,57.1554,81649.0
2023-01-10 13:30:00,62.6,62.78,62.5,62.7,166994.0,57.1554,57.3198,57.0641,57.2467,166994.0
2023-01-10 13:40:00,62.69,62.73,62.6,62.64,77432.0,57.2376,57.2741,57.1554,57.192,77432.0
2023-01-10 13:50:00,62.65,62.81,62.54,62.8,95466.0,57.2011,57.3472,57.1007,57.338,95466.0
2023-01-10 14:00:00,62.81,62.97,62.81,62.87,107057.0,57.3472,57.4933,57.3472,57.402,107057.0
2023-01-10 14:10:00,62.87,63.03,62.78,62.93,104570.0,57.402,57.548,57.3198,57.4567,104570.0
2023-01-10 14:20:00,62.93,62.93,62.76,62.81,58153.0,57.4567,57.4567,57.3015,57.3472,58153.0
2023-01-10 14:30:00,62.83,62.89,62.76,62.8,80625.0,57.3654,57.4202,57.3015,57.338,80625.0
2023-01-10 14:40:00,62.81,62.92,62.74,62.89,95614.0,57.3472,57.4476,57.2833,57.4202,95614.0
2023-01-10 14:50:00,62.88,62.98,62.8,62.97,84100.0,57.4111,57.5024,57.338,57.4933,84100.0
2023-01-10 15:00:00,62.96,63.1,62.88,62.99,170581.0,57.4841,57.612,57.4111,57.5115,170581.0
2023-01-10 15:10:00,62.98,63.03,62.92,62.96,107747.0,57.5024,57.548,57.4476,57.4841,107747.0
2023-01-10 15:20:00,62.96,62.97,62.84,62.85,81576.0,57.4841,57.4933,57.3746,57.3837,81576.0
2023-01-10 15:30:00,62.84,63.01,62.81,63.0,155221.0,57.3746,57.5298,57.3472,57.5207,155221.0
2023-01-10 15:40:00,63.01,63.04,62.92,62.97,127042.0,57.5298,57.5572,57.4476,57.4933,127042.0
2023-01-10 15:50:00,62.99,63.16,62.95,63.14,398730.0,57.5115,57.6667,57.475,57.6485,398730.0
2023-01-11 09:30:00,63.94,64.11,63.25,63.32,316573.0,58.3789,58.5341,57.7489,57.8128,316573.0
2023-01-11 09:40:00,63.32,63.51,63.04,63.12,183395.0,57.8128,57.9863,57.5572,57.6302,183395.0
2023-01-11 09:50:00,63.09,63.14,62.72,62.82,191360.0,57.6028,57.6485,57.265,57.3563,191360.0
2023-01-11 10:00:00,62.82,62.96,62.69,62.79,247195.0,57.3563,57.4841,57.2376,57.3289,247195.0
2023-01-11 10:10:00,62.78,62.94,62.63,62.94,195171.0,57.3198,57.4659,57.1828,57.4659,195171.0
2023-01-11 10:20:00,62.92,63.15,62.87,63.14,192436.0,57.4476,57.6576,57.402,57.6485,192436.0
2023-01-11 10:30:00,63.12,63.37,62.61,63.33,337939.0,57.6302,57.8585,57.1646,57.822,337939.0
2023-01-11 10:40:00,63.32,63.32,62.64,62.68,146996.0,57.8128,57.8128,57.192,57.2285,146996.0
2023-01-11 10:50:00,62.72,62.72,62.31,62.34,205058.0,57.265,57.265,56.8907,56.9181,205058.0
2023-01-11 11:00:00,62.34,62.79,62.25,62.71,155256.0,56.9181,57.3289,56.8359,57.2559,155256.0
2023-01-11 11:10:00,62.7,62.88,62.65,62.84,110418.0,57.2467,57.4111,57.2011,57.3746,110418.0
2023-01-11 11:20:00,62.83,62.83,62.57,62.67,143935.0,57.3654,57.3654,57.1281,57.2194,143935.0
2023-01-11 11:30:00,62.69,62.94,62.68,62.85,189447.0,57.2376,57.4659,57.2285,57.3837,189447.0
2023-01-11 11:40:00,62.85,62.88,62.67,62.8,126355.0,57.3837,57.4111,57.2194,57.338,126355.0
2023-01-11 11:50:00,62.79,62.89,62.71,62.83,189336.0,57.3289,57.4202,57.2559,57.3654,189336.0
2023-01-11 12:00:00,62.84,63.15,62.81,63.14,143200.0,57.3746,57.6576,57.3472,57.6485,143200.0
2023-01-11 12:10:00,63.14,63.38,63.11,63.16,133186.0,57.6485,57.8676,57.6211,57.6667,133186.0
2023-01-11 12:20:00,63.14,63.26,62.95,63.02,79490.0,57.6485,57.758,57.475,57.5389,79490.0
2023-01-11 12:30:00,63.04,63.05,62.78,62.85,119474.0,57.5572,57.5663,57.3198,57.3837,119474.0
2023-01-11 12:40:00,62.84,62.9,62.69,62.69,148024.0,57.3746,57.4294,57.2376,57.2376,148024.0
2023-01-11 12:50:00,62.68,62.87,62.66,62.71,129964.0,57.2285,57.402,57.2102,57.2559,129964.0
2023-01-11 13:00:00,62.7,62.81,62.66,62.74,80274.0,57.2467,57.3472,57.2102,57.2833,80274.0
2023-01-11 13:10:00,62.74,62.81,62.42,62.42,158062.0,57.2833,57.3472,56.9911,56.9911,158062.0
2023-01-11 13:20:00,62.43,62.61,62.43,62.55,105787.0,57.0002,57.1646,57.0002,57.1098,105787.0
2023-01-11 13:30:00,62.55,62.67,62.48,62.63,138801.0,57.1098,57.2194,57.0459,57.1828,138801.0
2023-01-11 13:40:00,62.62,62.68,62.53,62.54,83035.0,57.1737,57.2285,57.0915,57.1007,83035.0
2023-01-11 13:50:00,62.55,62.63,62.52,62.6,64745.0,57.1098,57.1828,57.0824,57.1554,64745.0
2023-01-11 14:00:00,62.6,62.62,62.4,62.44,110631.0,57.1554,57.1737,56.9728,57.0094,110631.0
2023-01-11 14:10:00,62.45,62.6,62.37,62.57,111719.0,57.0185,57.1554,56.9454,57.1281,111719.0
2023-01-11 14:20:00,62.58,62.86,62.56,62.84,92561.0,57.1372,57.3928,57.1189,57.3746,92561.0
2023-01-11 14:30:00,62.83,62.89,62.81,62.82,78709.0,57.3654,57.4202,57.3472,57.3563,78709.0
2023-01-11 14:40:00,62.82,62.82,62.69,62.72,76048.0,57.3563,57.3563,57.2376,57.265,76048.0
2023-01-11 14:50:00,62.72,62.83,62.69,62.82,59655.0,57.265,57.3654,57.2376,57.3563,59655.0
2023-01-11 15:00:00,62.82,62.87,62.74,62.8,91802.0,57.3563,57.402,57.2833,57.338,91802.0
2023-01-11 15:10:00,62.81,63.01,62.8,63.0,105533.0,57.3472,57.5298,57.338,57.5207,105533.0
2023-01-11 15:20:00,63.0,63.06,62.94,63.04,90583.0,57.5207,57.5754,57.4659,57.5572,90583.0
2023-01-11 15:30:00,63.03,63.03,62.88,62.93,120956.0,57.548,57.548,57.4111,57.4567,120956.0
2023-01-11 15:40:00,62.93,62.99,62.8,62.98,141632.0,57.4567,57.5115,57.338,57.5024,141632.0
2023-01-11 15:50:00,62.98,63.03,62.83,62.85,385118.0,57.5024,57.548,57.3654,57.3837,385118.0
2023-01-12 09:30:00,63.44,63.74,63.27,63.53,322727.0,57.9224,58.1963,57.7672,58.0046,322727.0
2023-01-12 09:40:00,63.48,63.69,63.28,63.6,198147.0,57.9589,58.1506,57.7763,58.0685,198147.0
2023-01-12 09:50:00,63.61,63.7,63.39,63.6,180606.0,58.0776,58.1598,57.8767,58.0685,180606.0
2023-01-12 10:00:00,63.6,64.02,63.5,63.94,266673.0,58.0685,58.4519,57.9772,58.3789,266673.0
2023-01-12 10:10:00,63.95,64.4,63.95,64.03,231097.0,58.388,58.7989,58.388,58.4611,231097.0
2023-01-12 10:20:00,64.05,64.16,63.95,64.15,119926.0,58.4793,58.5798,58.388,58.5706,119926.0
2023-01-12 10:30:00,64.14,64.31,63.88,64.28,154010.0,58.5615,58.7167,58.3241,58.6893,154010.0
2023-01-12 10:40:00,64.27,64.33,63.9,64.31,162969.0,58.6802,58.735,58.3424,58.7167,162969.0
2023-01-12 10:50:00,64.31,64.6,64.21,64.45,176149.0,58.7167,58.9815,58.6254,58.8445,176149.0
2023-01-12 11:00:00,64.47,64.61,64.18,64.61,134224.0,58.8628,58.9906,58.598,58.9906,134224.0
2023-01-12 11:10:00,64.62,64.78,64.4,64.51,164462.0,58.9998,59.1458,58.7989,58.8993,164462.0
2023-01-12 11:20:00,64.52,64.6,64.34,64.34,126367.0,58.9085,58.9815,58.7441,58.7441,126367.0
2023-01-12 11:30:00,64.34,64.41,64.12,64.26,119661.0,58.7441,58.808,58.5432,58.6711,119661.0
2023-01-12 11:40:00,64.25,64.33,64.23,64.32,81496.0,58.6619,58.735,58.6437,58.7258,81496.0
2023-01-12 11:50:00,64.32,64.35,64.17,64.31,95776.0,58.7258,58.7532,58.5889,58.7167,95776.0
2023-01-12 12:00:00,64.29,64.44,64.27,64.36,78038.0,58.6985,58.8354,58.6802,58.7624,78038.0
2023-01-12 12:10:00,64.37,64.44,64.31,64.39,71390.0,58.7715,58.8354,58.7167,58.7898,71390.0
2023-01-12 12:20:00,64.38,64.42,64.31,64.38,73996.0,58.7806,58.8171,58.7167,58.7806,73996.0
2023-01-12 12:30:00,64.4,64.56,64.36,64.47,119047.0,58.7989,58.945,58.7624,58.8628,119047.0
2023-01-12 12:40:00,64.47,64.56,64.41,64.47,81922.0,58.8628,58.945,58.808,58.8628,81922.0
2023-01-12 12:50:00,64.47,64.64,64.47,64.6,77444.0,58.8628,59.018,58.8628,58.9815,77444.0
2023-01-12 13:00:00,64.61,64.72,64.57,64.63,77975.0,58.9906,59.0911,58.9541,59.0089,77975.0
2023-01-12 13:10:00,64.62,64.68,64.47,64.49,77922.0,58.9998,59.0545,58.8628,58.8811,77922.0
2023-01-12 13:20:00,64.5,64.55,64.05,64.07,113865.0,58.8902,58.9358,58.4793,58.4976,113865.0
2023-01-12 13:30:00,64.06,64.4,63.98,64.4,238789.0,58.4885,58.7989,58.4154,58.7989,238789.0
2023-01-12 13:40:00,64.39,64.42,64.29,64.39,63966.0,58.7898,58.8171,58.6985,58.7898,63966.0
2023-01-12 13:50:00,64.39,64.47,64.38,64.41,57494.0,58.7898,58.8628,58.7806,58.808,57494.0
2023-01-12 14:00:00,64.41,64.42,64.12,64.22,63083.0,58.808,58.8171,58.5432,58.6345,63083.0
2023-01-12 14:10:00,64.21,64.51,64.21,64.48,83420.0,58.6254,58.8993,58.6254,58.8719,83420.0
2023-01-12 14:20:00,64.48,64.5,64.22,64.31,78599.0,58.8719,58.8902,58.6345,58.7167,78599.0
2023-01-12 14:30:00,64.3,64.36,64.21,64.32,63980.0,58.7076,58.7624,58.6254,58.7258,63980.0
2023-01-12 14:40:00,64.32,64.47,64.31,64.37,61920.0,58.7258,58.8628,58.7167,58.7715,61920.0
2023-01-12 14:50:00,64.37,64.38,64.24,64.36,95971.0,58.7715,58.7806,58.6528,58.7624,95971.0
2023-01-12 15:00:00,64.36,64.43,64.27,64.27,66155.0,58.7624,58.8263,58.6802,58.6802,66155.0
2023-01-12 15:10:00,64.28,64.32,64.18,64.21,80422.0,58.6893,58.7258,58.598,58.6254,80422.0
2023-01-12 15:20:00,64.21,64.33,64.21,64.25,86259.0,58.6254,58.735,58.6254,58.6619,86259.0
2023-01-12 15:30:00,64.24,64.32,64.19,64.29,122326.0,58.6528,58.7258,58.6072,58.6985,122326.0
2023-01-12 15:40:00,64.3,64.32,64.02,64.03,195381.0,58.7076,58.7258,58.4519,58.4611,195381.0
2023-01-12 15:50:00,64.04,64.14,64.02,64.03,422484.0,58.4702,58.5615,58.4519,58.4611,422484.0
2023-01-13 09:30:00,63.91,64.15,63.24,63.36,248441.0,58.3515,58.5706,57.7398,57.8493,248441.0
2023-01-13 09:40:00,63.35,63.48,62.95,62.98,142697.0,57.8402,57.9589,57.475,57.5024,142697.0
2023-01-13 09:50:00,62.97,63.13,62.88,63.03,159701.0,57.4933,57.6393,57.4111,57.548,159701.0
2023-01-13 10:00:00,62.98,63.54,62.96,63.35,145912.0,57.5024,58.0137,57.4841,57.8402,145912.0
2023-01-13 10:10:00,63.36,63.61,63.27,63.55,129999.0,57.8493,58.0776,57.7672,58.0228,129999.0
2023-01-13 10:20:00,63.56,63.86,63.44,63.76,140521.0,58.0319,58.3059,57.9224,58.2146,140521.0
2023-01-13 10:30:00,63.78,63.9,63.69,63.71,100122.0,58.2328,58.3424,58.1506,58.1689,100122.0
2023-01-13 10:40:00,63.72,63.87,63.57,63.85,62449.0,58.178,58.315,58.0411,58.2967,62449.0
2023-01-13 10:50:00,63.85,63.88,63.56,63.73,65122.0,58.2967,58.3241,58.0319,58.1872,65122.0
2023-01-13 11:00:00,63.77,63.77,63.57,63.65,62278.0,58.2237,58.2237,58.0411,58.1141,62278.0
2023-01-13 11:10:00,63.64,63.8,63.61,63.64,90326.0,58.105,58.2511,58.0776,58.105,90326.0
2023-01-13 11:20:00,63.66,63.87,63.6,63.73,95956.0,58.1232,58.315,58.0685,58.1872,95956.0
2023-01-13 11:30:00,63.73,63.75,63.51,63.52,69386.0,58.1872,58.2054,57.9863,57.9954,69386.0
2023-01-13 11:40:00,63.54,63.65,63.49,63.61,69568.0,58.0137,58.1141,57.968,58.0776,69568.0
2023-01-13 11:50:00,63.6,63.63,63.5,63.56,68243.0,58.0685,58.0959,57.9772,58.0319,68243.0
2023-01-13 12:00:00,63.57,63.63,63.39,63.46,119565.0,58.0411,58.0959,57.8767,57.9406,119565.0
2023-01-13 12:10:00,63.46,63.58,63.44,63.51,40272.0,57.9406,58.0502,57.9224,57.9863,40272.0
2023-01-13 12:20:00,63.51,63.53,63.34,63.38,60431.0,57.9863,58.0046,57.8311,57.8676,60431.0
2023-01-13 12:30:00,63.37,63.43,63.22,63.23,73377.0,57.8585,57.9133,57.7215,57.7306,73377.0
2023-01-13 12:40:00,63.23,63.42,63.18,63.38,101527.0,57.7306,57.9041,57.685,57.8676,101527.0
2023-01-13 12:50:00,63.37,63.5,63.33,63.46,46296.0,57.8585,57.9772,57.822,57.9406,46296.0
2023-01-13 13:00:00,63.46,63.56,63.43,63.49,50270.0,57.9406,58.0319,57.9133,57.968,50270.0
2023-01-13 13:10:00,63.49,63.58,63.44,63.45,48142.0,57.968,58.0502,57.9224,57.9315,48142.0
2023-01-13 13:20:00,63.44,63.46,63.33,63.39,53154.0,57.9224,57.9406,57.822,57.8767,53154.0
2023-01-13 13:30:00,63.39,63.47,63.38,63.47,33996.0,57.8767,57.9498,57.8676,57.9498,33996.0
2023-01-13 13:40:00,63.47,63.7,63.47,63.7,64840.0,57.9498,58.1598,57.9498,58.1598,64840.0
2023-01-13 13:50:00,63.69,63.72,63.59,63.7,80592.0,58.1506,58.178,58.0593,58.1598,80592.0
2023-01-13 14:00:00,63.7,63.74,63.48,63.49,66539.0,58.1598,58.1963,57.9589,57.968,66539.0
2023-01-13 14:10:00,63.49,63.59,63.48,63.56,61230.0,57.968,58.0593,57.9589,58.0319,61230.0
2023-01-13 14:20:00,63.55,63.6,63.52,63.58,50602.0,58.0228,58.0685,57.9954,58.0502,50602.0
2023-01-13 14:30:00,63.59,63.66,63.5,63.59,67830.0,58.0593,58.1232,57.9772,58.0593,67830.0
2023-01-13 14:40:00,63.6,63.64,63.51,63.59,53556.0,58.0685,58.105,57.9863,58.0593,53556.0
2023-01-13 14:50:00,63.59,63.59,63.49,63.55,46124.0,58.0593,58.0593,57.968,58.0228,46124.0
2023-01-13 15:00:00,63.54,63.69,63.51,63.66,87567.0,58.0137,58.1506,57.9863,58.1232,87567.0
2023-01-13 15:10:00,63.66,63.68,63.52,63.58,63329.0,58.1232,58.1415,57.9954,58.0502,63329.0
2023-01-13 15:20:00,63.59,63.71,63.55,63.7,73838.0,58.0593,58.1689,58.0228,58.1598,73838.0
2023-01-13 15:30:00,63.7,63.77,63.64,63.77,178081.0,58.1598,58.2237,58.105,58.2237,178081.0
2023-01-13 15:40:00,63.77,63.83,63.74,63.79,197896.0,58.2237,58.2785,58.1963,58.2419,197896.0
2023-01-13 15:50:00,63.79,63.79,63.52,63.6,474385.0,58.2419,58.2419,57.9954,58.0685,474385.0
2023-01-17 09:30:00,63.77,64.39,63.77,63.91,317428.0,58.2237,58.7898,58.2237,58.3515,317428.0
2023-01-17 09:40:00,63.88,64.27,63.83,64.27,187613.0,58.3241,58.6802,58.2785,58.6802,187613.0
2023-01-17 09:50:00,64.25,64.38,63.99,64.01,148223.0,58.6619,58.7806,58.4245,58.4428,148223.0
2023-01-17 10:00:00,64.01,64.1,63.76,63.86,154763.0,58.4428,58.525,58.2146,58.3059,154763.0
2023-01-17 10:10:00,63.88,63.93,63.66,63.79,85481.0,58.3241,58.3698,58.1232,58.2419,85481.0
2023-01-17 10:20:00,63.79,64.13,63.79,64.1,93385.0,58.2419,58.5524,58.2419,58.525,93385.0
2023-01-17 10:30:00,64.13,64.23,64.01,64.03,83537.0,58.5524,58.6437,58.4428,58.4611,83537.0
2023-01-17 10:40:00,64.03,64.08,63.71,63.83,97740.0,58.4611,58.5067,58.1689,58.2785,97740.0
2023-01-17 10:50:00,63.87,63.89,63.66,63.79,141270.0,58.315,58.3332,58.1232,58.2419,141270.0
2023-01-17 11:00:00,63.8,63.92,63.67,63.68,67204.0,58.2511,58.3606,58.1324,58.1415,67204.0
2023-01-17 11:10:00,63.69,63.71,63.4,63.42,119992.0,58.1506,58.1689,57.8859,57.9041,119992.0
2023-01-17 11:20:00,63.42,63.56,63.35,63.52,86330.0,57.9041,58.0319,57.8402,57.9954,86330.0
2023-01-17 11:30:00,63.52,63.66,63.45,63.52,61090.0,57.9954,58.1232,57.9315,57.9954,61090.0
2023-01-17 11:40:00,63.52,63.57,63.37,63.48,58191.0,57.9954,58.0411,57.8585,57.9589,58191.0
2023-01-17 11:50:00,63.49,63.49,63.36,63.4,68502.0,57.968,57.968,57.8493,57.8859,68502.0
2023-01-17 12:00:00,63.41,63.64,63.41,63.6,69957.0,57.895,58.105,57.895,58.0685,69957.0
2023-01-17 12:10:00,63.59,63.62,63.5,63.55,64424.0,58.0593,58.0867,57.9772,58.0228,64424.0
2023-01-17 12:20:00,63.56,63.58,63.32,63.34,114820.0,58.0319,58.0502,57.8128,57.8311,114820.0
2023-01-17 12:30:00,63.36,63.51,63.31,63.4,56955.0,57.8493,57.9863,57.8037,57.8859,56955.0
2023-01-17 12:40:00,63.4,63.52,63.32,63.37,86699.0,57.8859,57.9954,57.8128,57.8585,86699.0
2023-01-17 12:50:00,63.35,63.44,63.29,63.33,56447.0,57.8402,57.9224,57.7854,57.822,56447.0
2023-01-17 13:00:00,63.32,63.46,63.29,63.3,78301.0,57.8128,57.9406,57.7854,57.7946,78301.0
2023-01-17 13:10:00,63.3,63.33,63.22,63.32,56525.0,57.7946,57.822,57.7215,57.8128,56525.0
2023-01-17 13:20:00,63.32,63.36,63.21,63.3,58099.0,57.8128,57.8493,57.7124,57.7946,58099.0
2023-01-17 13:30:00,63.29,63.33,63.19,63.27,76381.0,57.7854,57.822,57.6941,57.7672,76381.0
2023-01-17 13:40:00,63.28,63.35,63.22,63.31,56186.0,57.7763,57.8402,57.7215,57.8037,56186.0
2023-01-17 13:50:00,63.31,63.37,63.28,63.37,62720.0,57.8037,57.8585,57.7763,57.8585,62720.0
2023-01-17 14:00:00,63.37,63.44,63.34,63.41,106732.0,57.8585,57.9224,57.8311,57.895,106732.0
2023-01-17 14:10:00,63.42,63.48,63.31,63.41,67003.0,57.9041,57.9589,57.8037,57.895,67003.0
2023-01-17 14:20:00,63.41,63.41,63.27,63.38,85942.0,57.895,57.895,57.7672,57.8676,85942.0
2023-01-17 14:30:00,63.38,63.48,63.38,63.45,112076.0,57.8676,57.9589,57.8676,57.9315,112076.0
2023-01-17 14:40:00,63.43,63.44,63.35,63.37,51838.0,57.9133,57.9224,57.8402,57.8585,51838.0
2023-01-17 14:50:00,63.38,63.43,63.25,63.25,110577.0,57.8676,57.9133,57.7489,57.7489,110577.0
2023-01-17 15:00:00,63.26,63.45,63.25,63.39,72297.0,57.758,57.9315,57.7489,57.8767,72297.0
2023-01-17 15:10:00,63.39,63.48,63.38,63.43,104987.0,57.8767,57.9589,57.8676,57.9133,104987.0
2023-01-17 15:20:00,63.43,63.45,63.27,63.29,90106.0,57.9133,57.9315,57.7672,57.7854,90106.0
2023-01-17 15:30:00,63.28,63.46,63.26,63.44,92482.0,57.7763,57.9406,57.758,57.9224,92482.0
2023-01-17 15:40:00,63.44,63.51,63.35,63.41,186755.0,57.9224,57.9863,57.8402,57.895,186755.0
2023-01-17 15:50:00,63.4,63.53,63.32,63.49,302624.0,57.8859,58.0046,57.8128,57.968,302624.0
2023-01-18 09:30:00,64.04,64.81,64.0,64.63,502732.0,58.4702,59.1732,58.4337,59.0089,502732.0
2023-01-18 09:40:00,64.64,65.18,64.55,65.14,347754.0,59.018,59.511,58.9358,59.4745,347754.0
2023-01-18 09:50:00,65.16,65.35,65.05,65.31,248833.0,59.4928,59.6663,59.3924,59.6297,248833.0
2023-01-18 10:00:00,65.31,65.41,65.05,65.06,207979.0,59.6297,59.721,59.3924,59.4015,207979.0
2023-01-18 10:10:00,65.04,65.24,65.02,65.11,207010.0,59.3832,59.5658,59.365,59.4471,207010.0
2023-01-18 10:20:00,65.12,65.26,65.08,65.19,139624.0,59.4563,59.5841,59.4197,59.5202,139624.0
2023-01-18 10:30:00,65.2,65.26,64.74,64.77,294006.0,59.5293,59.5841,59.1093,59.1367,294006.0
2023-01-18 10:40:00,64.76,64.87,64.55,64.87,171259.0,59.1276,59.228,58.9358,59.228,171259.0
2023-01-18 10:50:00,64.87,64.94,64.55,64.73,106227.0,59.228,59.2919,58.9358,59.1002,106227.0
2023-01-18 11:00:00,64.73,64.79,64.37,64.41,138976.0,59.1002,59.155,58.7715,58.808,138976.0
2023-01-18 11:10:00,64.43,64.54,64.2,64.23,102171.0,58.8263,58.9267,58.6163,58.6437,102171.0
2023-01-18 11:20:00,64.2,64.24,64.05,64.16,111397.0,58.6163,58.6528,58.4793,58.5798,111397.0
2023-01-18 11:30:00,64.17,64.18,63.87,63.88,128117.0,58.5889,58.598,58.315,58.3241,128117.0
2023-01-18 11:40:00,63.87,63.91,63.62,63.89,163003.0,58.315,58.3515,58.0867,58.3332,163003.0
2023-01-18 11:50:00,63.89,63.89,63.72,63.81,114185.0,58.3332,58.3332,58.178,58.2602,114185.0
2023-01-18 12:00:00,63.81,63.9,63.55,63.63,107983.0,58.2602,58.3424,58.0228,58.0959,107983.0
2023-01-18 12:10:00,63.62,63.65,63.48,63.54,117355.0,58.0867,58.1141,57.9589,58.0137,117355.0
2023-01-18 12:20:00,63.54,63.55,63.1,63.18,175541.0,58.0137,58.0228,57.612,57.685,175541.0
2023-01-18 12:30:00,63.2,63.31,63.09,63.12,121236.0,57.7033,57.8037,57.6028,57.6302,121236.0
2023-01-18 12:40:00,63.12,63.13,62.88,63.1,179181.0,57.6302,57.6393,57.4111,57.612,179181.0
2023-01-18 12:50:00,63.08,63.11,62.93,62.99,112960.0,57.5937,57.6211,57.4567,57.5115,112960.0
2023-01-18 13:00:00,62.99,63.07,62.88,62.9,95549.0,57.5115,57.5846,57.4111,57.4294,95549.0
2023-01-18 13:10:00,62.9,62.94,62.81,62.89,82022.0,57.4294,57.4659,57.3472,57.4202,82022.0
2023-01-18 13:20:00,62.88,63.05,62.76,62.98,211174.0,57.4111,57.5663,57.3015,57.5024,211174.0
2023-01-18 13:30:00,62.98,63.28,62.94,63.23,212327.0,57.5024,57.7763,57.4659,57.7306,212327.0
2023-01-18 13:40:00,63.24,63.48,63.24,63.33,97027.0,57.7398,57.9589,57.7398,57.822,97027.0
2023-01-18 13:50:00,63.33,63.38,63.26,63.31,65034.0,57.822,57.8676,57.758,57.8037,65034.0
2023-01-18 14:00:00,63.31,63.41,63.23,63.3,131891.0,57.8037,57.895,57.7306,57.7946,131891.0
2023-01-18 14:10:00,63.3,63.37,63.2,63.22,95676.0,57.7946,57.8585,57.7033,57.7215,95676.0
2023-01-18 14:20:00,63.21,63.6,63.2,63.6,110651.0,57.7124,58.0685,57.7033,58.0685,110651.0
2023-01-18 14:30:00,63.59,63.62,63.29,63.34,91484.0,58.0593,58.0867,57.7854,57.8311,91484.0
2023-01-18 14:40:00,63.32,63.5,63.3,63.44,66325.0,57.8128,57.9772,57.7946,57.9224,66325.0
2023-01-18 14:50:00,63.41,63.43,63.04,63.06,60995.0,57.895,57.9133,57.5572,57.5754,60995.0
2023-01-18 15:00:00,63.03,63.03,62.84,62.98,130357.0,57.548,57.548,57.3746,57.5024,130357.0
2023-01-18 15:10:00,62.98,63.11,62.94,63.08,70574.0,57.5024,57.6211,57.4659,57.5937,70574.0
2023-01-18 15:20:00,63.07,63.09,62.95,62.96,66248.0,57.5846,57.6028,57.475,57.4841,66248.0
2023-01-18 15:30:00,62.96,62.99,62.86,62.88,143696.0,57.4841,57.5115,57.3928,57.4111,143696.0
2023-01-18 15:40:00,62.88,62.92,62.8,62.83,141312.0,57.4111,57.4476,57.338,57.3654,141312.0
2023-01-18 15:50:00,62.82,62.83,62.59,62.63,469399.0,57.3563,57.3654,57.1463,57.1828,469399.0
2023-01-19 09:30:00,62.18,62.92,62.06,62.67,336879.0,56.772,57.4476,56.6624,57.2194,336879.0
2023-01-19 09:40:00,62.68,62.91,62.54,62.64,186160.0,57.2285,57.4385,57.1007,57.192,186160.0
2023-01-19 09:50:00,62.65,62.81,62.37,62.47,126325.0,57.2011,57.3472,56.9454,57.0367,126325.0
2023-01-19 10:00:00,62.47,62.5,62.19,62.32,106360.0,57.0367,57.0641,56.7811,56.8998,106360.0
2023-01-19 10:10:00,62.31,62.57,62.04,62.47,122197.0,56.8907,57.1281,56.6441,57.0367,122197.0
2023-01-19 10:20:00,62.47,62.6,62.39,62.43,109968.0,57.0367,57.1554,56.9637,57.0002,109968.0
2023-01-19 10:30:00,62.43,62.66,62.42,62.64,166352.0,57.0002,57.2102,56.9911,57.192,166352.0
2023-01-19 10:40:00,62.63,62.76,62.59,62.67,73954.0,57.1828,57.3015,57.1463,57.2194,73954.0
2023-01-19 10:50:00,62.66,62.67,62.34,62.37,161111.0,57.2102,57.2194,56.9181,56.9454,161111.0
2023-01-19 11:00:00,62.35,62.67,62.24,62.58,90000.0,56.9272,57.2194,56.8268,57.1372,90000.0
2023-01-19 11:10:00,62.59,62.68,62.32,62.35,83271.0,57.1463,57.2285,56.8998,56.9272,83271.0
2023-01-19 11:20:00,62.34,62.36,62.21,62.33,89116.0,56.9181,56.9363,56.7994,56.9089,89116.0
2023-01-19 11:30:00,62.31,62.59,62.31,62.58,133286.0,56.8907,57.1463,56.8907,57.1372,133286.0
2023-01-19 11:40:00,62.57,62.6,62.21,62.35,219703.0,57.1281,57.1554,56.7994,56.9272,219703.0
2023-01-19 11:50:00,62.35,62.72,62.3,62.68,103523.0,56.9272,57.265,56.8815,57.2285,103523.0
2023-01-19 12:00:00,62.68,63.13,62.68,63.09,142209.0,57.2285,57.6393,57.2285,57.6028,142209.0
2023-01-19 12:10:00,63.1,63.56,63.1,63.54,151007.0,57.612,58.0319,57.612,58.0137,151007.0
2023-01-19 12:20:00,63.54,63.66,63.51,63.63,143669.0,58.0137,58.1232,57.9863,58.0959,143669.0
2023-01-19 12:30:00,63.62,63.65,63.4,63.55,185888.0,58.0867,58.1141,57.8859,58.0228,185888.0
2023-01-19 12:40:00,63.56,63.57,63.31,63.32,103420.0,58.0319,58.0411,57.8037,57.8128,103420.0
2023-01-19 12:50:00,63.32,63.39,63.22,63.33,58770.0,57.8128,57.8767,57.7215,57.822,58770.0
2023-01-19 13:00:00,63.34,63.56,63.3,63.42,102687.0,57.8311,58.0319,57.7946,57.9041,102687.0
2023-01-19 13:10:00,63.4,63.49,63.34,63.48,46874.0,57.8859,57.968,57.8311,57.9589,46874.0
2023-01-19 13:20:00,63.49,63.54,63.31,63.43,84974.0,57.968,58.0137,57.8037,57.9133,84974.0
2023-01-19 13:30:00,63.43,63.82,63.42,63.82,86080.0,57.9133,58.2693,57.9041,58.2693,86080.0
2023-01-19 13:40:00,63.81,63.86,63.58,63.61,120189.0,58.2602,58.3059,58.0502,58.0776,120189.0
2023-01-19 13:50:00,63.6,63.81,63.53,63.78,65206.0,58.0685,58.2602,58.0046,58.2328,65206.0
2023-01-19 14:00:00,63.79,63.85,63.7,63.8,84136.0,58.2419,58.2967,58.1598,58.2511,84136.0
2023-01-19 14:10:00,63.8,63.95,63.64,63.95,102008.0,58.2511,58.388,58.105,58.388,102008.0
2023-01-19 14:20:00,63.95,64.07,63.85,63.88,194109.0,58.388,58.4976,58.2967,58.3241,194109.0
2023-01-19 14:30:00,63.87,63.95,63.76,63.86,99368.0,58.315,58.388,58.2146,58.3059,99368.0
2023-01-19 14:40:00,63.86,64.02,63.76,63.99,138335.0,58.3059,58.4519,58.2146,58.4245,138335.0
2023-01-19 14:50:00,63.99,64.03,63.86,63.88,146185.0,58.4245,58.4611,58.3059,58.3241,146185.0
2023-01-19 15:00:00,63.88,63.96,63.82,63.95,160956.0,58.3241,58.3972,58.2693,58.388,160956.0
2023-01-19 15:10:00,63.96,64.01,63.82,63.91,150609.0,58.3972,58.4428,58.2693,58.3515,150609.0
2023-01-19 15:20:00,63.91,64.13,63.88,64.03,147460.0,58.3515,58.5524,58.3241,58.4611,147460.0
2023-01-19 15:30:00,64.04,64.11,63.9,64.07,120496.0,58.4702,58.5341,58.3424,58.4976,120496.0
2023-01-19 15:40:00,64.07,64.14,63.97,64.01,177061.0,58.4976,58.5615,58.4063,58.4428,177061.0
2023-01-19 15:50:00,64.02,64.2,63.98,64.09,648254.0,58.4519,58.6163,58.4154,58.5159,648254.0
2023-01-20 09:30:00,64.31,64.53,63.39,63.65,490589.0,58.7167,58.9176,57.8767,58.1141,490589.0
2023-01-20 09:40:00,63.65,63.91,63.51,63.77,129934.0,58.1141,58.3515,57.9863,58.2237,129934.0
2023-01-20 09:50:00,63.78,64.04,63.77,63.92,116104.0,58.2328,58.4702,58.2237,58.3606,116104.0
2023-01-20 10:00:00,63.93,64.32,63.91,64.27,217268.0,58.3698,58.7258,58.3515,58.6802,217268.0
2023-01-20 10:10:00,64.3,64.32,64.0,64.09,131803.0,58.7076,58.7258,58.4337,58.5159,131803.0
2023-01-20 10:20:00,64.11,64.28,64.05,64.24,71552.0,58.5341,58.6893,58.4793,58.6528,71552.0
2023-01-20 10:30:00,64.28,64.37,64.1,64.1,101378.0,58.6893,58.7715,58.525,58.525,101378.0
2023-01-20 10:40:00,64.1,64.19,63.94,63.98,77103.0,58.525,58.6072,58.3789,58.4154,77103.0
2023-01-20 10:50:00,63.98,64.14,63.87,64.13,73660.0,58.4154,58.5615,58.315,58.5524,73660.0
2023-01-20 11:00:00,64.14,64.28,64.09,64.26,73003.0,58.5615,58.6893,58.5159,58.6711,73003.0
2023-01-20 11:10:00,64.27,64.32,64.18,64.32,102262.0,58.6802,58.7258,58.598,58.7258,102262.0
2023-01-20 11:20:00,64.33,64.65,64.3,64.61,139295.0,58.735,59.0271,58.7076,58.9906,139295.0
2023-01-20 11:30:00,64.62,64.64,64.35,64.47,130570.0,58.9998,59.018,58.7532,58.8628,130570.0
2023-01-20 11:40:00,64.47,64.61,64.41,64.59,77515.0,58.8628,58.9906,58.808,58.9724,77515.0
2023-01-20 11:50:00,64.59,64.6,64.33,64.36,113490.0,58.9724,58.9815,58.735,58.7624,113490.0
2023-01-20 12:00:00,64.37,64.54,64.33,64.52,90214.0,58.7715,58.9267,58.735,58.9085,90214.0
2023-01-20 12:10:00,64.52,64.66,64.45,64.62,94271.0,58.9085,59.0363,58.8445,58.9998,94271.0
2023-01-20 12:20:00,64.64,64.66,64.51,64.6,107067.0,59.018,59.0363,58.8993,58.9815,107067.0
2023-01-20 12:30:00,64.61,64.66,64.48,64.59,73398.0,58.9906,59.0363,58.8719,58.9724,73398.0
2023-01-20 12:40:00,64.58,64.61,64.36,64.37,107375.0,58.9632,58.9906,58.7624,58.7715,107375.0
2023-01-20 12:50:00,64.39,64.49,64.34,64.49,66851.0,58.7898,58.8811,58.7441,58.8811,66851.0
2023-01-20 13:00:00,64.5,64.58,64.36,64.37,93447.0,58.8902,58.9632,58.7624,58.7715,93447.0
2023-01-20 13:10:00,64.37,64.5,64.23,64.36,162385.0,58.7715,58.8902,58.6437,58.7624,162385.0
2023-01-20 13:20:00,64.36,64.45,64.3,64.36,73395.0,58.7624,58.8445,58.7076,58.7624,73395.0
2023-01-20 13:30:00,64.38,64.52,64.37,64.45,124368.0,58.7806,58.9085,58.7715,58.8445,124368.0
2023-01-20 13:40:00,64.46,64.68,64.44,64.68,161289.0,58.8537,59.0545,58.8354,59.0545,161289.0
2023-01-20 13:50:00,64.68,64.72,64.63,64.7,68625.0,59.0545,59.0911,59.0089,59.0728,68625.0
2023-01-20 14:00:00,64.7,64.85,64.67,64.76,121033.0,59.0728,59.2098,59.0454,59.1276,121033.0
2023-01-20 14:10:00,64.75,64.85,64.71,64.74,75248.0,59.1184,59.2098,59.0819,59.1093,75248.0
2023-01-20 14:20:00,64.73,64.85,64.66,64.81,70178.0,59.1002,59.2098,59.0363,59.1732,70178.0
2023-01-20 14:30:00,64.79,64.91,64.79,64.89,107332.0,59.155,59.2645,59.155,59.2463,107332.0
2023-01-20 14:40:00,64.89,64.95,64.75,64.78,89020.0,59.2463,59.3011,59.1184,59.1458,89020.0
2023-01-20 14:50:00,64.78,64.84,64.69,64.83,120000.0,59.1458,59.2006,59.0637,59.1915,120000.0
2023-01-20 15:00:00,64.83,64.93,64.63,64.81,530593.0,59.1915,59.2828,59.0089,59.1732,530593.0
2023-01-20 15:10:00,64.8,64.88,64.7,64.88,85754.0,59.1641,59.2371,59.0728,59.2371,85754.0
2023-01-20 15:20:00,64.88,64.88,64.72,64.86,102561.0,59.2371,59.2371,59.0911,59.2189,102561.0
2023-01-20 15:30:00,64.86,64.87,64.74,64.85,127567.0,59.2189,59.228,59.1093,59.2098,127567.0
2023-01-20 15:40:00,64.86,64.9,64.7,64.77,167278.0,59.2189,59.2554,59.0728,59.1367,167278.0
2023-01-20 15:50:00,64.77,64.81,64.71,64.76,448935.0,59.1367,59.1732,59.0819,59.1276,448935.0
2023-01-23 09:30:00,65.33,65.54,65.04,65.28,286069.0,59.648,59.8397,59.3832,59.6024,286069.0
2023-01-23 09:40:00,65.27,65.6,65.07,65.56,267833.0,59.5932,59.8945,59.4106,59.858,267833.0
2023-01-23 09:50:00,65.55,65.76,65.26,65.27,153602.0,59.8489,60.0406,59.5841,59.5932,153602.0
2023-01-23 10:00:00,65.27,65.61,65.27,65.47,129466.0,59.5932,59.9037,59.5932,59.7758,129466.0
2023-01-23 10:10:00,65.47,65.74,65.42,65.51,107531.0,59.7758,60.0223,59.7302,59.8123,107531.0
2023-01-23 10:20:00,65.47,65.65,65.4,65.59,96105.0,59.7758,59.9402,59.7119,59.8854,96105.0
2023-01-23 10:30:00,65.56,65.65,65.39,65.63,137865.0,59.858,59.9402,59.7028,59.9219,137865.0
2023-01-23 10:40:00,65.63,65.82,65.5,65.81,162171.0,59.9219,60.0954,59.8032,60.0863,162171.0
2023-01-23 10:50:00,65.81,66.07,65.73,66.06,234464.0,60.0863,60.3236,60.0132,60.3145,234464.0
2023-01-23 11:00:00,66.07,66.14,65.93,66.09,117155.0,60.3236,60.3876,60.1958,60.3419,117155.0
2023-01-23 11:10:00,66.1,66.15,65.97,66.06,119750.0,60.351,60.3967,60.2323,60.3145,119750.0
2023-01-23 11:20:00,66.07,66.26,66.01,66.1,125206.0,60.3236,60.4971,60.2689,60.351,125206.0
2023-01-23 11:30:00,66.14,66.17,65.96,66.08,94221.0,60.3876,60.4149,60.2232,60.3328,94221.0
2023-01-23 11:40:00,66.08,66.09,65.81,65.86,120514.0,60.3328,60.3419,60.0863,60.1319,120514.0
2023-01-23 11:50:00,65.86,66.03,65.83,65.98,71826.0,60.1319,60.2871,60.1045,60.2415,71826.0
2023-01-23 12:00:00,65.98,66.02,65.82,65.82,79464.0,60.2415,60.278,60.0954,60.0954,79464.0
2023-01-23 12:10:00,65.82,65.94,65.7,65.94,84552.0,60.0954,60.2049,59.9858,60.2049,84552.0
2023-01-23 12:20:00,65.92,66.06,65.92,65.99,71869.0,60.1867,60.3145,60.1867,60.2506,71869.0
2023-01-23 12:30:00,65.98,66.08,65.9,66.05,60332.0,60.2415,60.3328,60.1684,60.3054,60332.0
2023-01-23 12:40:00,66.06,66.07,65.93,65.95,71724.0,60.3145,60.3236,60.1958,60.2141,71724.0
2023-01-23 12:50:00,65.94,66.04,65.85,65.87,201598.0,60.2049,60.2963,60.1228,60.141,201598.0
2023-01-23 13:00:00,65.85,66.06,65.83,65.9,57955.0,60.1228,60.3145,60.1045,60.1684,57955.0
2023-01-23 13:10:00,65.9,66.0,65.82,65.85,72569.0,60.1684,60.2597,60.0954,60.1228,72569.0
2023-01-23 13:20:00,65.83,65.9,65.8,65.86,63496.0,60.1045,60.1684,60.0771,60.1319,63496.0
2023-01-23 13:30:00,65.85,65.87,65.69,65.78,157462.0,60.1228,60.141,59.9767,60.0589,157462.0
2023-01-23 13:40:00,65.79,65.92,65.69,65.91,61131.0,60.068,60.1867,59.9767,60.1776,61131.0
2023-01-23 13:50:00,65.91,65.97,65.85,65.9,92802.0,60.1776,60.2323,60.1228,60.1684,92802.0
2023-01-23 14:00:00,65.91,66.1,65.83,66.07,155330.0,60.1776,60.351,60.1045,60.3236,155330.0
2023-01-23 14:10:00,66.09,66.11,65.91,65.99,117287.0,60.3419,60.3602,60.1776,60.2506,117287.0
2023-01-23 14:20:00,65.99,66.05,65.8,65.86,89240.0,60.2506,60.3054,60.0771,60.1319,89240.0
2023-01-23 14:30:00,65.87,65.98,65.78,65.81,136282.0,60.141,60.2415,60.0589,60.0863,136282.0
2023-01-23 14:40:00,65.82,65.85,65.53,65.63,130781.0,60.0954,60.1228,59.8306,59.9219,130781.0
2023-01-23 14:50:00,65.65,65.77,65.46,65.76,111935.0,59.9402,60.0497,59.7667,60.0406,111935.0
2023-01-23 15:00:00,65.77,65.84,65.57,65.6,97230.0,60.0497,60.1136,59.8671,59.8945,97230.0
2023-01-23 15:10:00,65.61,65.83,65.51,65.77,75095.0,59.9037,60.1045,59.8123,60.0497,75095.0
2023-01-23 15:20:00,65.77,65.78,65.51,65.59,71564.0,60.0497,60.0589,59.8123,59.8854,71564.0
2023-01-23 15:30:00,65.58,65.61,65.42,65.55,119433.0,59.8763,59.9037,59.7302,59.8489,119433.0
2023-01-23 15:40:00,65.55,65.65,65.47,65.65,112354.0,59.8489,59.9402,59.7758,59.9402,112354.0
2023-01-23 15:50:00,65.65,65.8,65.58,65.77,360938.0,59.9402,60.0771,59.8763,60.0497,360938.0
2023-01-24 09:30:00,65.75,66.12,65.31,65.31,331185.0,60.0315,60.3693,59.6297,59.6297,331185.0
2023-01-24 09:40:00,65.29,65.58,65.21,65.51,171231.0,59.6115,59.8763,59.5384,59.8123,171231.0
2023-01-24 09:50:00,65.5,65.5,64.83,64.86,201423.0,59.8032,59.8032,59.1915,59.2189,201423.0
2023-01-24 10:00:00,64.85,64.99,64.58,64.77,152046.0,59.2098,59.3376,58.9632,59.1367,152046.0
2023-01-24 10:10:00,64.77,64.97,64.67,64.76,145233.0,59.1367,59.3193,59.0454,59.1276,145233.0
2023-01-24 10:20:00,64.76,65.01,64.75,64.9,78545.0,59.1276,59.3558,59.1184,59.2554,78545.0
2023-01-24 10:30:00,64.91,64.93,64.46,64.51,215003.0,59.2645,59.2828,58.8537,58.8993,215003.0
2023-01-24 10:40:00,64.5,64.71,64.41,64.65,142758.0,58.8902,59.0819,58.808,59.0271,142758.0
2023-01-24 10:50:00,64.65,64.79,64.54,64.63,115369.0,59.0271,59.155,58.9267,59.0089,115369.0
2023-01-24 11:00:00,64.63,64.78,64.57,64.61,141720.0,59.0089,59.1458,58.9541,58.9906,141720.0
2023-01-24 11:10:00,64.63,64.67,64.31,64.46,141525.0,59.0089,59.0454,58.7167,58.8537,141525.0
2023-01-24 11:20:00,64.45,64.46,64.23,64.35,175479.0,58.8445,58.8537,58.6437,58.7532,175479.0
2023-01-24 11:30:00,64.33,64.37,64.12,64.37,149468.0,58.735,58.7715,58.5432,58.7715,149468.0
2023-01-24 11:40:00,64.36,64.51,64.27,64.49,114543.0,58.7624,58.8993,58.6802,58.8811,114543.0
2023-01-24 11:50:00,64.49,64.59,64.44,64.46,111897.0,58.8811,58.9724,58.8354,58.8537,111897.0
2023-01-24 12:00:00,64.46,64.47,64.2,64.27,118199.0,58.8537,58.8628,58.6163,58.6802,118199.0
2023-01-24 12:10:00,64.25,64.37,64.22,64.23,64919.0,58.6619,58.7715,58.6345,58.6437,64919.0
2023-01-24 12:20:00,64.23,64.35,64.13,64.34,108487.0,58.6437,58.7532,58.5524,58.7441,108487.0
2023-01-24 12:30:00,64.33,64.43,64.26,64.31,93322.0,58.735,58.8263,58.6711,58.7167,93322.0
2023-01-24 12:40:00,64.31,64.37,64.18,64.2,87546.0,58.7167,58.7715,58.598,58.6163,87546.0
2023-01-24 12:50:00,64.2,64.27,64.14,64.23,82509.0,58.6163,58.6802,58.5615,58.6437,82509.0
2023-01-24 13:00:00,64.22,64.28,64.04,64.09,181468.0,58.6345,58.6893,58.4702,58.5159,181468.0
2023-01-24 13:10:00,64.09,64.21,63.92,63.94,147892.0,58.5159,58.6254,58.3606,58.3789,147892.0
2023-01-24 13:20:00,63.91,64.1,63.91,64.06,107974.0,58.3515,58.525,58.3515,58.4885,107974.0
2023-01-24 13:30:00,64.06,64.2,64.03,64.18,77949.0,58.4885,58.6163,58.4611,58.598,77949.0
2023-01-24 13:40:00,64.17,64.3,64.16,64.24,73523.0,58.5889,58.7076,58.5798,58.6528,73523.0
2023-01-24 13:50:00,64.22,64.34,64.18,64.29,58929.0,58.6345,58.7441,58.598,58.6985,58929.0
2023-01-24 14:00:00,64.29,64.34,64.01,64.22,102275.0,58.6985,58.7441,58.4428,58.6345,102275.0
2023-01-24 14:10:00,64.21,64.24,64.11,64.2,71996.0,58.6254,58.6528,58.5341,58.6163,71996.0
2023-01-24 14:20:00,64.2,64.23,64.08,64.09,86234.0,58.6163,58.6437,58.5067,58.5159,86234.0
2023-01-24 14:30:00,64.1,64.28,64.09,64.27,67314.0,58.525,58.6893,58.5159,58.6802,67314.0
2023-01-24 14:40:00,64.27,64.33,64.22,64.24,119248.0,58.6802,58.735,58.6345,58.6528,119248.0
2023-01-24 14:50:00,64.24,64.34,64.18,64.27,93320.0,58.6528,58.7441,58.598,58.6802,93320.0
2023-01-24 15:00:00,64.28,64.31,64.16,64.19,76803.0,58.6893,58.7167,58.5798,58.6072,76803.0
2023-01-24 15:10:00,64.19,64.27,64.06,64.17,98763.0,58.6072,58.6802,58.4885,58.5889,98763.0
2023-01-24 15:20:00,64.16,64.18,64.05,64.16,99387.0,58.5798,58.598,58.4793,58.5798,99387.0
2023-01-24 15:30:00,64.16,64.16,63.9,63.96,180035.0,58.5798,58.5798,58.3424,58.3972,180035.0
2023-01-24 15:40:00,63.95,63.95,63.81,63.89,256611.0,58.388,58.388,58.2602,58.3332,256611.0
2023-01-24 15:50:00,63.89,64.07,63.88,63.96,469390.0,58.3332,58.4976,58.3241,58.3972,469390.0
2023-01-25 09:30:00,63.4,63.7,63.31,63.35,239055.0,57.8859,58.1598,57.8037,57.8402,239055.0
2023-01-25 09:40:00,63.35,63.62,63.13,63.16,190080.0,57.8402,58.0867,57.6393,57.6667,190080.0
2023-01-25 09:50:00,63.15,63.16,62.48,62.67,257309.0,57.6576,57.6667,57.0459,57.2194,257309.0
2023-01-25 10:00:00,62.69,62.94,62.44,62.69,296729.0,57.2376,57.4659,57.0094,57.2376,296729.0
2023-01-25 10:10:00,62.69,62.77,62.41,62.66,200675.0,57.2376,57.3107,56.982,57.2102,200675.0
2023-01-25 10:20:00,62.68,62.95,62.64,62.91,162176.0,57.2285,57.475,57.192,57.4385,162176.0
2023-01-25 10:30:00,62.9,63.23,62.9,63.1,143436.0,57.4294,57.7306,57.4294,57.612,143436.0
2023-01-25 10:40:00,63.1,63.66,63.07,63.63,176033.0,57.612,58.1232,57.5846,58.0959,176033.0
2023-01-25 10:50:00,63.62,63.64,63.3,63.43,88858.0,58.0867,58.105,57.7946,57.9133,88858.0
2023-01-25 11:00:00,63.4,63.59,63.37,63.47,138298.0,57.8859,58.0593,57.8585,57.9498,138298.0
2023-01-25 11:10:00,63.48,63.6,63.39,63.48,223391.0,57.9589,58.0685,57.8767,57.9589,223391.0
2023-01-25 11:20:00,63.53,63.88,63.46,63.87,130895.0,58.0046,58.3241,57.9406,58.315,130895.0
2023-01-25 11:30:00,63.88,63.94,63.7,63.82,112877.0,58.3241,58.3789,58.1598,58.2693,112877.0
2023-01-25 11:40:00,63.83,63.92,63.74,63.76,62536.0,58.2785,58.3606,58.1963,58.2146,62536.0
2023-01-25 11:50:00,63.78,63.92,63.69,63.71,66006.0,58.2328,58.3606,58.1506,58.1689,66006.0
2023-01-25 12:00:00,63.71,63.79,63.54,63.67,92743.0,58.1689,58.2419,58.0137,58.1324,92743.0
2023-01-25 12:10:00,63.64,63.83,63.58,63.83,32670.0,58.105,58.2785,58.0502,58.2785,32670.0
2023-01-25 12:20:00,63.79,63.84,63.6,63.6,36684.0,58.2419,58.2876,58.0685,58.0685,36684.0
2023-01-25 12:30:00,63.6,63.93,63.59,63.9,47287.0,58.0685,58.3698,58.0593,58.3424,47287.0
2023-01-25 12:40:00,63.91,63.94,63.77,63.84,50630.0,58.3515,58.3789,58.2237,58.2876,50630.0
2023-01-25 12:50:00,63.84,63.91,63.74,63.8,45188.0,58.2876,58.3515,58.1963,58.2511,45188.0
2023-01-25 13:00:00,63.79,63.89,63.76,63.83,35594.0,58.2419,58.3332,58.2146,58.2785,35594.0
2023-01-25 13:10:00,63.84,63.93,63.75,63.93,70221.0,58.2876,58.3698,58.2054,58.3698,70221.0
2023-01-25 13:20:00,63.92,64.02,63.84,63.96,82587.0,58.3606,58.4519,58.2876,58.3972,82587.0
2023-01-25 13:30:00,63.97,64.02,63.87,63.97,46816.0,58.4063,58.4519,58.315,58.4063,46816.0
2023-01-25 13:40:00,63.97,64.06,63.9,64.02,67082.0,58.4063,58.4885,58.3424,58.4519,67082.0
2023-01-25 13:50:00,64.02,64.06,63.91,63.99,83597.0,58.4519,58.4885,58.3515,58.4245,83597.0
2023-01-25 14:00:00,64.01,64.15,63.97,64.01,87917.0,58.4428,58.5706,58.4063,58.4428,87917.0
2023-01-25 14:10:00,64.01,64.15,63.96,63.97,63639.0,58.4428,58.5706,58.3972,58.4063,63639.0
2023-01-25 14:20:00,63.97,63.98,63.76,63.85,83891.0,58.4063,58.4154,58.2146,58.2967,83891.0
2023-01-25 14:30:00,63.85,64.02,63.84,63.97,72985.0,58.2967,58.4519,58.2876,58.4063,72985.0
2023-01-25 14:40:00,63.98,64.07,63.91,63.95,162123.0,58.4154,58.4976,58.3515,58.388,162123.0
2023-01-25 14:50:00,63.95,64.03,63.9,64.0,51619.0,58.388,58.4611,58.3424,58.4337,51619.0
2023-01-25 15:00:00,64.01,64.17,64.0,64.14,90321.0,58.4428,58.5889,58.4337,58.5615,90321.0
2023-01-25 15:10:00,64.15,64.16,63.97,64.1,107157.0,58.5706,58.5798,58.4063,58.525,107157.0
2023-01-25 15:20:00,64.09,64.09,63.93,64.05,68876.0,58.5159,58.5159,58.3698,58.4793,68876.0
2023-01-25 15:30:00,64.04,64.14,63.98,64.09,94726.0,58.4702,58.5615,58.4154,58.5159,94726.0
2023-01-25 15:40:00,64.09,64.11,64.02,64.09,99181.0,58.5159,58.5341,58.4519,58.5159,99181.0
2023-01-25 15:50:00,64.09,64.18,63.93,64.18,390124.0,58.5159,58.598,58.3698,58.598,390124.0
2023-01-26 09:30:00,65.13,65.34,64.81,64.81,314803.0,59.4654,59.6571,59.1732,59.1732,314803.0
2023-01-26 09:40:00,64.84,64.92,64.0,64.03,208685.0,59.2006,59.2737,58.4337,58.4611,208685.0
2023-01-26 09:50:00,64.03,64.07,63.71,63.91,304962.0,58.4611,58.4976,58.1689,58.3515,304962.0
2023-01-26 10:00:00,63.92,64.12,63.69,63.88,141395.0,58.3606,58.5432,58.1506,58.3241,141395.0
2023-01-26 10:10:00,63.89,64.42,63.76,64.41,141370.0,58.3332,58.8171,58.2146,58.808,141370.0
2023-01-26 10:20:00,64.42,64.7,64.31,64.46,128936.0,58.8171,59.0728,58.7167,58.8537,128936.0
2023-01-26 10:30:00,64.47,64.68,64.38,64.53,99465.0,58.8628,59.0545,58.7806,58.9176,99465.0
2023-01-26 10:40:00,64.55,64.85,64.5,64.8,113388.0,58.9358,59.2098,58.8902,59.1641,113388.0
2023-01-26 10:50:00,64.83,64.89,64.54,64.62,86572.0,59.1915,59.2463,58.9267,58.9998,86572.0
2023-01-26 11:00:00,64.62,64.74,64.53,64.58,74052.0,58.9998,59.1093,58.9176,58.9632,74052.0
2023-01-26 11:10:00,64.6,64.7,64.41,64.56,120044.0,58.9815,59.0728,58.808,58.945,120044.0
2023-01-26 11:20:00,64.57,64.85,64.56,64.78,139685.0,58.9541,59.2098,58.945,59.1458,139685.0
2023-01-26 11:30:00,64.8,64.84,64.59,64.67,76583.0,59.1641,59.2006,58.9724,59.0454,76583.0
2023-01-26 11:40:00,64.69,64.94,64.67,64.85,71063.0,59.0637,59.2919,59.0454,59.2098,71063.0
2023-01-26 11:50:00,64.87,64.99,64.78,64.99,66181.0,59.228,59.3376,59.1458,59.3376,66181.0
2023-01-26 12:00:00,64.98,65.12,64.95,65.04,119289.0,59.3284,59.4563,59.3011,59.3832,119289.0
2023-01-26 12:10:00,65.05,65.16,65.03,65.1,81539.0,59.3924,59.4928,59.3741,59.438,81539.0
2023-01-26 12:20:00,65.09,65.16,65.02,65.13,152287.0,59.4289,59.4928,59.365,59.4654,152287.0
2023-01-26 12:30:00,65.13,65.3,65.09,65.28,249439.0,59.4654,59.6206,59.4289,59.6024,249439.0
2023-01-26 12:40:00,65.28,65.3,64.84,64.91,86928.0,59.6024,59.6206,59.2006,59.2645,86928.0
2023-01-26 12:50:00,64.91,65.27,64.91,65.2,80840.0,59.2645,59.5932,59.2645,59.5293,80840.0
2023-01-26 13:00:00,65.21,65.32,65.11,65.13,86555.0,59.5384,59.6389,59.4471,59.4654,86555.0
2023-01-26 13:10:00,65.13,65.28,65.07,65.16,95973.0,59.4654,59.6024,59.4106,59.4928,95973.0
2023-01-26 13:20:00,65.19,65.27,65.15,65.19,41579.0,59.5202,59.5932,59.4837,59.5202,41579.0
2023-01-26 13:30:00,65.19,65.28,65.14,65.27,73515.0,59.5202,59.6024,59.4745,59.5932,73515.0
2023-01-26 13:40:00,65.28,65.36,65.17,65.21,95276.0,59.6024,59.6754,59.5019,59.5384,95276.0
2023-01-26 13:50:00,65.21,65.26,65.17,65.23,62098.0,59.5384,59.5841,59.5019,59.5567,62098.0
2023-01-26 14:00:00,65.24,65.3,65.16,65.29,84795.0,59.5658,59.6206,59.4928,59.6115,84795.0
2023-01-26 14:10:00,65.29,65.37,65.21,65.36,65905.0,59.6115,59.6845,59.5384,59.6754,65905.0
2023-01-26 14:20:00,65.36,65.44,65.23,65.25,77961.0,59.6754,59.7484,59.5567,59.575,77961.0
2023-01-26 14:30:00,65.25,65.5,65.24,65.44,72124.0,59.575,59.8032,59.5658,59.7484,72124.0
2023-01-26 14:40:00,65.44,65.56,65.43,65.49,148814.0,59.7484,59.858,59.7393,59.7941,148814.0
2023-01-26 14:50:00,65.48,65.52,65.34,65.49,72962.0,59.785,59.8215,59.6571,59.7941,72962.0
2023-01-26 15:00:00,65.5,65.64,65.49,65.58,74743.0,59.8032,59.931,59.7941,59.8763,74743.0
2023-01-26 15:10:00,65.57,65.63,65.47,65.61,67438.0,59.8671,59.9219,59.7758,59.9037,67438.0
2023-01-26 15:20:00,65.61,65.67,65.57,65.57,88148.0,59.9037,59.9584,59.8671,59.8671,88148.0
2023-01-26 15:30:00,65.57,65.7,65.49,65.62,147233.0,59.8671,59.9858,59.7941,59.9128,147233.0
2023-01-26 15:40:00,65.62,65.66,65.49,65.51,154757.0,59.9128,59.9493,59.7941,59.8123,154757.0
2023-01-26 15:50:00,65.52,65.73,65.49,65.72,405717.0,59.8215,60.0132,59.7941,60.0041,405717.0
2023-01-27 09:30:00,65.72,66.19,65.62,66.04,345137.0,60.0041,60.4332,59.9128,60.2963,345137.0
2023-01-27 09:40:00,66.0,66.27,65.89,66.15,376195.0,60.2597,60.5062,60.1593,60.3967,376195.0
2023-01-27 09:50:00,66.15,66.51,66.14,66.42,237379.0,60.3967,60.7254,60.3876,60.6432,237379.0
2023-01-27 10:00:00,66.42,66.96,66.4,66.81,401047.0,60.6432,61.1362,60.6249,60.9993,401047.0
2023-01-27 10:10:00,66.82,66.82,66.41,66.51,347194.0,61.0084,61.0084,60.6341,60.7254,347194.0
2023-01-27 10:20:00,66.5,66.53,66.14,66.18,224859.0,60.7162,60.7436,60.3876,60.4241,224859.0
2023-01-27 10:30:00,66.16,66.21,65.92,65.92,117231.0,60.4058,60.4515,60.1867,60.1867,117231.0
2023-01-27 10:40:00,65.92,65.95,65.6,65.74,158635.0,60.1867,60.2141,59.8945,60.0223,158635.0
2023-01-27 10:50:00,65.77,65.85,65.58,65.77,112740.0,60.0497,60.1228,59.8763,60.0497,112740.0
2023-01-27 11:00:00,65.77,65.77,65.55,65.65,170526.0,60.0497,60.0497,59.8489,59.9402,170526.0
2023-01-27 11:10:00,65.67,65.7,65.47,65.69,117095.0,59.9584,59.9858,59.7758,59.9767,117095.0
2023-01-27 11:20:00,65.68,65.92,65.68,65.86,150457.0,59.9676,60.1867,59.9676,60.1319,150457.0
2023-01-27 11:30:00,65.87,66.11,65.81,66.0,210677.0,60.141,60.3602,60.0863,60.2597,210677.0
2023-01-27 11:40:00,66.0,66.15,65.91,65.96,105443.0,60.2597,60.3967,60.1776,60.2232,105443.0
2023-01-27 11:50:00,65.95,65.97,65.84,65.9,57349.0,60.2141,60.2323,60.1136,60.1684,57349.0
2023-01-27 12:00:00,65.89,65.96,65.74,65.93,77785.0,60.1593,60.2232,60.0223,60.1958,77785.0
2023-01-27 12:10:00,65.92,66.07,65.81,65.91,111181.0,60.1867,60.3236,60.0863,60.1776,111181.0
2023-01-27 12:20:00,65.91,65.94,65.52,65.61,202091.0,60.1776,60.2049,59.8215,59.9037,202091.0
2023-01-27 12:30:00,65.61,65.83,65.59,65.78,74864.0,59.9037,60.1045,59.8854,60.0589,74864.0
2023-01-27 12:40:00,65.8,65.87,65.65,65.83,80926.0,60.0771,60.141,59.9402,60.1045,80926.0
2023-01-27 12:50:00,65.84,65.98,65.83,65.95,65511.0,60.1136,60.2415,60.1045,60.2141,65511.0
2023-01-27 13:00:00,65.95,65.99,65.82,65.92,77438.0,60.2141,60.2506,60.0954,60.1867,77438.0
2023-01-27 13:10:00,65.9,66.04,65.79,65.86,85401.0,60.1684,60.2963,60.068,60.1319,85401.0
2023-01-27 13:20:00,65.86,65.93,65.79,65.82,34309.0,60.1319,60.1958,60.068,60.0954,34309.0
2023-01-27 13:30:00,65.83,65.97,65.83,65.94,106960.0,60.1045,60.2323,60.1045,60.2049,106960.0
2023-01-27 13:40:00,65.93,66.02,65.76,65.97,143277.0,60.1958,60.278,60.0406,60.2323,143277.0
2023-01-27 13:50:00,65.97,65.97,65.84,65.86,59205.0,60.2323,60.2323,60.1136,60.1319,59205.0
2023-01-27 14:00:00,65.84,65.99,65.84,65.98,80448.0,60.1136,60.2506,60.1136,60.2415,80448.0
2023-01-27 14:10:00,65.98,66.03,65.89,65.99,62917.0,60.2415,60.2871,60.1593,60.2506,62917.0
2023-01-27 14:20:00,66.0,66.0,65.87,65.92,87701.0,60.2597,60.2597,60.141,60.1867,87701.0
2023-01-27 14:30:00,65.92,65.98,65.77,65.82,64741.0,60.1867,60.2415,60.0497,60.0954,64741.0
2023-01-27 14:40:00,65.82,65.9,65.79,65.87,67609.0,60.0954,60.1684,60.068,60.141,67609.0
2023-01-27 14:50:00,65.87,65.88,65.79,65.87,56090.0,60.141,60.1502,60.068,60.141,56090.0
2023-01-27 15:00:00,65.89,65.95,65.85,65.9,104563.0,60.1593,60.2141,60.1228,60.1684,104563.0
2023-01-27 15:10:00,65.9,65.9,65.7,65.75,100701.0,60.1684,60.1684,59.9858,60.0315,100701.0
2023-01-27 15:20:00,65.75,65.79,65.64,65.79,91450.0,60.0315,60.068,59.931,60.068,91450.0
2023-01-27 15:30:00,65.79,65.83,65.66,65.67,147999.0,60.068,60.1045,59.9493,59.9584,147999.0
2023-01-27 15:40:00,65.67,65.7,65.37,65.45,211721.0,59.9584,59.9858,59.6845,59.7576,211721.0
2023-01-27 15:50:00,65.46,65.48,65.25,65.27,346561.0,59.7667,59.785,59.575,59.5932,346561.0
2023-01-30 09:30:00,64.6,64.94,64.18,64.26,216831.0,58.9815,59.2919,58.598,58.6711,216831.0
2023-01-30 09:40:00,64.26,64.43,64.03,64.23,152139.0,58.6711,58.8263,58.4611,58.6437,152139.0
2023-01-30 09:50:00,64.23,64.31,63.79,63.9,208696.0,58.6437,58.7167,58.2419,58.3424,208696.0
2023-01-30 10:00:00,63.85,64.47,63.8,64.37,159038.0,58.2967,58.8628,58.2511,58.7715,159038.0
2023-01-30 10:10:00,64.38,64.53,64.14,64.16,96906.0,58.7806,58.9176,58.5615,58.5798,96906.0
2023-01-30 10:20:00,64.16,64.3,63.93,64.13,76669.0,58.5798,58.7076,58.3698,58.5524,76669.0
2023-01-30 10:30:00,64.14,64.15,63.97,64.05,87352.0,58.5615,58.5706,58.4063,58.4793,87352.0
2023-01-30 10:40:00,64.05,64.2,63.85,63.93,134239.0,58.4793,58.6163,58.2967,58.3698,134239.0
2023-01-30 10:50:00,63.92,64.12,63.78,63.9,135948.0,58.3606,58.5432,58.2328,58.3424,135948.0
2023-01-30 11:00:00,63.9,63.93,63.68,63.83,215126.0,58.3424,58.3698,58.1415,58.2785,215126.0
2023-01-30 11:10:00,63.83,64.27,63.82,64.22,91514.0,58.2785,58.6802,58.2693,58.6345,91514.0
2023-01-30 11:20:00,64.22,64.23,63.95,64.0,74762.0,58.6345,58.6437,58.388,58.4337,74762.0
2023-01-30 11:30:00,64.0,64.05,63.69,63.7,97783.0,58.4337,58.4793,58.1506,58.1598,97783.0
2023-01-30 11:40:00,63.7,63.73,63.54,63.61,185735.0,58.1598,58.1872,58.0137,58.0776,185735.0
2023-01-30 11:50:00,63.61,63.72,63.48,63.69,134862.0,58.0776,58.178,57.9589,58.1506,134862.0
2023-01-30 12:00:00,63.68,63.81,63.65,63.76,70721.0,58.1415,58.2602,58.1141,58.2146,70721.0
2023-01-30 12:10:00,63.76,63.82,63.54,63.58,93005.0,58.2146,58.2693,58.0137,58.0502,93005.0
2023-01-30 12:20:00,63.59,63.61,63.4,63.54,135677.0,58.0593,58.0776,57.8859,58.0137,135677.0
2023-01-30 12:30:00,63.56,63.6,63.45,63.48,103459.0,58.0319,58.0685,57.9315,57.9589,103459.0
2023-01-30 12:40:00,63.49,63.58,63.28,63.36,124254.0,57.968,58.0502,57.7763,57.8493,124254.0
2023-01-30 12:50:00,63.36,63.36,63.13,63.15,140892.0,57.8493,57.8493,57.6393,57.6576,140892.0
2023-01-30 13:00:00,63.15,63.27,63.01,63.22,147919.0,57.6576,57.7672,57.5298,57.7215,147919.0
2023-01-30 13:10:00,63.22,63.5,63.22,63.43,102419.0,57.7215,57.9772,57.7215,57.9133,102419.0
2023-01-30 13:20:00,63.43,63.43,63.3,63.36,58655.0,57.9133,57.9133,57.7946,57.8493,58655.0
2023-01-30 13:30:00,63.36,63.37,63.23,63.31,43897.0,57.8493,57.8585,57.7306,57.8037,43897.0
2023-01-30 13:40:00,63.31,63.31,63.12,63.17,97725.0,57.8037,57.8037,57.6302,57.6759,97725.0
2023-01-30 13:50:00,63.16,63.27,63.11,63.25,87623.0,57.6667,57.7672,57.6211,57.7489,87623.0
2023-01-30 14:00:00,63.26,63.27,63.07,63.07,84747.0,57.758,57.7672,57.5846,57.5846,84747.0
2023-01-30 14:10:00,63.08,63.13,62.93,63.06,135754.0,57.5937,57.6393,57.4567,57.5754,135754.0
2023-01-30 14:20:00,63.05,63.16,62.95,62.99,112425.0,57.5663,57.6667,57.475,57.5115,112425.0
2023-01-30 14:30:00,62.99,63.05,62.82,62.99,113042.0,57.5115,57.5663,57.3563,57.5115,113042.0
2023-01-30 14:40:00,62.99,62.99,62.65,62.66,172112.0,57.5115,57.5115,57.2011,57.2102,172112.0
2023-01-30 14:50:00,62.66,62.7,62.45,62.52,266273.0,57.2102,57.2467,57.0185,57.0824,266273.0
2023-01-30 15:00:00,62.51,62.61,62.34,62.4,216264.0,57.0733,57.1646,56.9181,56.9728,216264.0
2023-01-30 15:10:00,62.39,62.43,62.29,62.43,243203.0,56.9637,57.0002,56.8724,57.0002,243203.0
2023-01-30 15:20:00,62.43,62.47,62.3,62.47,182194.0,57.0002,57.0367,56.8815,57.0367,182194.0
2023-01-30 15:30:00,62.47,62.75,62.47,62.66,361152.0,57.0367,57.2924,57.0367,57.2102,361152.0
2023-01-30 15:40:00,62.66,62.67,62.53,62.59,272092.0,57.2102,57.2194,57.0915,57.1463,272092.0
2023-01-30 15:50:00,62.58,62.66,62.3,62.36,560357.0,57.1372,57.2102,56.8815,56.9363,560357.0
2023-01-31 09:30:00,62.4,62.53,61.96,62.26,385725.0,56.9728,57.0915,56.5711,56.845,385725.0
2023-01-31 09:40:00,62.27,62.33,62.04,62.28,255610.0,56.8541,56.9089,56.6441,56.8633,255610.0
2023-01-31 09:50:00,62.29,62.54,62.23,62.23,371457.0,56.8724,57.1007,56.8176,56.8176,371457.0
2023-01-31 10:00:00,62.22,62.74,62.13,62.4,396903.0,56.8085,57.2833,56.7263,56.9728,396903.0
2023-01-31 10:10:00,62.41,62.93,62.37,62.78,304311.0,56.982,57.4567,56.9454,57.3198,304311.0
2023-01-31 10:20:00,62.8,62.99,62.65,62.78,239818.0,57.338,57.5115,57.2011,57.3198,239818.0
2023-01-31 10:30:00,62.79,63.08,62.77,62.94,120444.0,57.3289,57.5937,57.3107,57.4659,120444.0
2023-01-31 10:40:00,62.93,63.28,62.91,63.22,139238.0,57.4567,57.7763,57.4385,57.7215,139238.0
2023-01-31 10:50:00,63.25,63.39,63.17,63.38,191082.0,57.7489,57.8767,57.6759,57.8676,191082.0
2023-01-31 11:00:00,63.4,63.49,63.36,63.49,170737.0,57.8859,57.968,57.8493,57.968,170737.0
2023-01-31 11:10:00,63.49,63.64,63.4,63.63,113839.0,57.968,58.105,57.8859,58.0959,113839.0
2023-01-31 11:20:00,63.65,63.74,63.39,63.44,163078.0,58.1141,58.1963,57.8767,57.9224,163078.0
2023-01-31 11:30:00,63.42,63.45,63.13,63.21,280407.0,57.9041,57.9315,57.6393,57.7124,280407.0
2023-01-31 11:40:00,63.26,63.41,63.08,63.1,88050.0,57.758,57.895,57.5937,57.612,88050.0
2023-01-31 11:50:00,63.11,63.16,63.02,63.1,93411.0,57.6211,57.6667,57.5389,57.612,93411.0
2023-01-31 12:00:00,63.08,63.12,62.92,62.94,82720.0,57.5937,57.6302,57.4476,57.4659,82720.0
2023-01-31 12:10:00,62.97,63.05,62.92,62.99,77995.0,57.4933,57.5663,57.4476,57.5115,77995.0
2023-01-31 12:20:00,62.99,63.06,62.88,63.05,63395.0,57.5115,57.5754,57.4111,57.5663,63395.0
2023-01-31 12:30:00,63.06,63.14,63.03,63.07,59801.0,57.5754,57.6485,57.548,57.5846,59801.0
2023-01-31 12:40:00,63.08,63.17,63.03,63.12,71951.0,57.5937,57.6759,57.548,57.6302,71951.0
2023-01-31 12:50:00,63.12,63.15,62.94,62.97,56713.0,57.6302,57.6576,57.4659,57.4933,56713.0
2023-01-31 13:00:00,62.97,63.05,62.89,63.03,85279.0,57.4933,57.5663,57.4202,57.548,85279.0
2023-01-31 13:10:00,63.03,63.16,62.96,63.16,45217.0,57.548,57.6667,57.4841,57.6667,45217.0
2023-01-31 13:20:00,63.16,63.29,63.16,63.25,56423.0,57.6667,57.7854,57.6667,57.7489,56423.0
2023-01-31 13:30:00,63.26,63.27,63.12,63.18,67983.0,57.758,57.7672,57.6302,57.685,67983.0
2023-01-31 13:40:00,63.14,63.15,63.03,63.08,58506.0,57.6485,57.6576,57.548,57.5937,58506.0
2023-01-31 13:50:00,63.08,63.08,62.91,63.0,116263.0,57.5937,57.5937,57.4385,57.5207,116263.0
2023-01-31 14:00:00,63.0,63.1,62.98,63.07,75374.0,57.5207,57.612,57.5024,57.5846,75374.0
2023-01-31 14:10:00,63.06,63.23,63.06,63.2,67609.0,57.5754,57.7306,57.5754,57.7033,67609.0
2023-01-31 14:20:00,63.21,63.23,63.05,63.15,131517.0,57.7124,57.7306,57.5663,57.6576,131517.0
2023-01-31 14:30:00,63.15,63.18,62.99,63.03,43026.0,57.6576,57.685,57.5115,57.548,43026.0
2023-01-31 14:40:00,63.03,63.12,63.02,63.09,38264.0,57.548,57.6302,57.5389,57.6028,38264.0
2023-01-31 14:50:00,63.08,63.15,63.04,63.05,58343.0,57.5937,57.6576,57.5572,57.5663,58343.0
2023-01-31 15:00:00,63.05,63.16,63.01,63.08,62925.0,57.5663,57.6667,57.5298,57.5937,62925.0
2023-01-31 15:10:00,63.08,63.1,62.94,62.96,90312.0,57.5937,57.612,57.4659,57.4841,90312.0
2023-01-31 15:20:00,62.96,63.02,62.86,62.86,118035.0,57.4841,57.5389,57.3928,57.3928,118035.0
2023-01-31 15:30:00,62.87,63.1,62.86,63.08,114671.0,57.402,57.612,57.3928,57.5937,114671.0
2023-01-31 15:40:00,63.08,63.19,63.06,63.14,167884.0,57.5937,57.6941,57.5754,57.6485,167884.0
2023-01-31 15:50:00,63.14,63.25,63.03,63.25,514333.0,57.6485,57.7489,57.548,57.7489,514333.0
2023-02-01 09:30:00,62.56,62.8,62.26,62.56,271957.0,57.1189,57.338,56.845,57.1189,271957.0
2023-02-01 09:40:00,62.56,62.75,62.28,62.31,279631.0,57.1189,57.2924,56.8633,56.8907,279631.0
2023-02-01 09:50:00,62.31,62.4,62.17,62.38,151248.0,56.8907,56.9728,56.7628,56.9546,151248.0
2023-02-01 10:00:00,62.39,62.39,62.12,62.32,158417.0,56.9637,56.9637,56.7172,56.8998,158417.0
2023-02-01 10:10:00,62.31,62.56,62.31,62.44,174217.0,56.8907,57.1189,56.8907,57.0094,174217.0
2023-02-01 10:20:00,62.44,62.56,62.22,62.37,112436.0,57.0094,57.1189,56.8085,56.9454,112436.0
2023-02-01 10:30:00,62.36,62.36,62.07,62.1,115584.0,56.9363,56.9363,56.6715,56.6989,115584.0
2023-02-01 10:40:00,62.1,62.2,61.9,62.14,219076.0,56.6989,56.7902,56.5163,56.7355,219076.0
2023-02-01 10:50:00,62.16,62.17,61.71,61.76,164830.0,56.7537,56.7628,56.3428,56.3885,164830.0
2023-02-01 11:00:00,61.76,61.82,61.52,61.55,146253.0,56.3885,56.4433,56.1694,56.1968,146253.0
2023-02-01 11:10:00,61.55,61.95,61.53,61.9,238158.0,56.1968,56.562,56.1785,56.5163,238158.0
2023-02-01 11:20:00,61.91,62.02,61.86,61.96,104142.0,56.5255,56.6259,56.4798,56.5711,104142.0
2023-02-01 11:30:00,61.98,62.12,61.89,61.93,130819.0,56.5894,56.7172,56.5072,56.5437,130819.0
2023-02-01 11:40:00,61.93,61.94,61.56,61.59,155994.0,56.5437,56.5528,56.2059,56.2333,155994.0
2023-02-01 11:50:00,61.58,61.58,61.1,61.16,335109.0,56.2242,56.2242,55.7859,55.8407,335109.0
2023-02-01 12:00:00,61.13,61.24,60.92,60.97,299352.0,55.8133,55.9137,55.6216,55.6672,299352.0
2023-02-01 12:10:00,60.97,60.98,60.81,60.9,176067.0,55.6672,55.6763,55.5211,55.6033,176067.0
2023-02-01 12:20:00,60.88,61.04,60.85,60.89,153946.0,55.585,55.7311,55.5576,55.5942,153946.0
2023-02-01 12:30:00,60.89,61.05,60.87,60.89,131757.0,55.5942,55.7403,55.5759,55.5942,131757.0
2023-02-01 12:40:00,60.89,60.97,60.84,60.85,72686.0,55.5942,55.6672,55.5485,55.5576,72686.0
2023-02-01 12:50:00,60.85,60.94,60.74,60.83,101622.0,55.5576,55.6398,55.4572,55.5394,101622.0
2023-02-01 13:00:00,60.85,61.09,60.8,61.06,127585.0,55.5576,55.7768,55.512,55.7494,127585.0
2023-02-01 13:10:00,61.06,61.21,61.01,61.11,176377.0,55.7494,55.8863,55.7037,55.795,176377.0
2023-02-01 13:20:00,61.1,61.22,61.05,61.22,60491.0,55.7859,55.8955,55.7403,55.8955,60491.0
2023-02-01 13:30:00,61.21,61.37,61.12,61.17,118672.0,55.8863,56.0324,55.8042,55.8498,118672.0
2023-02-01 13:40:00,61.16,61.18,60.93,61.08,112088.0,55.8407,55.8589,55.6307,55.7676,112088.0
2023-02-01 13:50:00,61.07,61.36,61.07,61.26,119191.0,55.7585,56.0233,55.7585,55.932,119191.0
2023-02-01 14:00:00,61.22,61.5,60.96,61.46,135317.0,55.8955,56.1511,55.6581,56.1146,135317.0
2023-02-01 14:10:00,61.44,61.57,61.11,61.18,114276.0,56.0963,56.215,55.795,55.8589,114276.0
2023-02-01 14:20:00,61.17,61.25,61.07,61.2,86838.0,55.8498,55.9229,55.7585,55.8772,86838.0
2023-02-01 14:30:00,61.21,61.89,60.93,61.85,229191.0,55.8863,56.5072,55.6307,56.4707,229191.0
2023-02-01 14:40:00,61.86,62.15,61.61,62.05,287333.0,56.4798,56.7446,56.2515,56.6533,287333.0
2023-02-01 14:50:00,62.06,62.41,62.06,62.18,275726.0,56.6624,56.982,56.6624,56.772,275726.0
2023-02-01 15:00:00,62.18,62.39,62.12,62.38,196880.0,56.772,56.9637,56.7172,56.9546,196880.0
2023-02-01 15:10:00,62.36,62.37,61.99,62.21,274136.0,56.9363,56.9454,56.5985,56.7994,274136.0
2023-02-01 15:20:00,62.22,62.23,61.94,62.17,124833.0,56.8085,56.8176,56.5528,56.7628,124833.0
2023-02-01 15:30:00,62.17,62.61,62.12,62.52,175595.0,56.7628,57.1646,56.7172,57.0824,175595.0
2023-02-01 15:40:00,62.53,62.69,62.09,62.12,307122.0,57.0915,57.2376,56.6898,56.7172,307122.0
2023-02-01 15:50:00,62.11,62.11,61.66,61.9,658831.0,56.7081,56.7081,56.2972,56.5163,658831.0
2023-02-02 09:30:00,62.06,62.06,61.41,61.58,403984.0,56.6624,56.6624,56.0689,56.2242,403984.0
2023-02-02 09:40:00,61.61,61.68,61.21,61.4,210395.0,56.2515,56.3155,55.8863,56.0598,210395.0
2023-02-02 09:50:00,61.39,61.4,60.53,60.7,360800.0,56.0507,56.0598,55.2655,55.4207,360800.0
2023-02-02 10:00:00,60.69,61.15,60.61,61.14,284868.0,55.4116,55.8316,55.3385,55.8224,284868.0
2023-02-02 10:10:00,61.13,61.3,60.91,61.25,149532.0,55.8133,55.9685,55.6124,55.9229,149532.0
2023-02-02 10:20:00,61.24,61.26,60.95,61.11,159743.0,55.9137,55.932,55.6489,55.795,159743.0
2023-02-02 10:30:00,61.11,61.39,60.97,61.28,290220.0,55.795,56.0507,55.6672,55.9502,290220.0
2023-02-02 10:40:00,61.28,61.56,61.23,61.56,250608.0,55.9502,56.2059,55.9046,56.2059,250608.0
2023-02-02 10:50:00,61.56,61.71,61.43,61.58,185011.0,56.2059,56.3428,56.0872,56.2242,185011.0
2023-02-02 11:00:00,61.6,61.62,61.42,61.51,130593.0,56.2424,56.2607,56.0781,56.1602,130593.0
2023-02-02 11:10:00,61.5,61.54,61.18,61.22,131817.0,56.1511,56.1876,55.8589,55.8955,131817.0
2023-02-02 11:20:00,61.2,61.4,61.1,61.24,143081.0,55.8772,56.0598,55.7859,55.9137,143081.0
2023-02-02 11:30:00,61.22,61.23,61.06,61.2,113027.0,55.8955,55.9046,55.7494,55.8772,113027.0
2023-02-02 11:40:00,61.22,61.37,61.19,61.32,123245.0,55.8955,56.0324,55.8681,55.9868,123245.0
2023-02-02 11:50:00,61.33,61.34,61.01,61.04,87332.0,55.9959,56.005,55.7037,55.7311,87332.0
2023-02-02 12:00:00,61.05,61.19,60.92,61.05,199381.0,55.7403,55.8681,55.6216,55.7403,199381.0
2023-02-02 12:10:00,61.05,61.33,61.05,61.24,123498.0,55.7403,55.9959,55.7403,55.9137,123498.0
2023-02-02 12:20:00,61.23,61.4,61.14,61.35,108600.0,55.9046,56.0598,55.8224,56.0142,108600.0
2023-02-02 12:30:00,61.35,61.4,61.28,61.31,114988.0,56.0142,56.0598,55.9502,55.9776,114988.0
2023-02-02 12:40:00,61.3,61.31,61.06,61.06,82152.0,55.9685,55.9776,55.7494,55.7494,82152.0
2023-02-02 12:50:00,61.07,61.23,60.96,61.23,109144.0,55.7585,55.9046,55.6581,55.9046,109144.0
2023-02-02 13:00:00,61.23,61.36,61.19,61.23,106595.0,55.9046,56.0233,55.8681,55.9046,106595.0
2023-02-02 13:10:00,61.23,61.31,61.11,61.15,84283.0,55.9046,55.9776,55.795,55.8316,84283.0
2023-02-02 13:20:00,61.14,61.23,61.03,61.06,93876.0,55.8224,55.9046,55.722,55.7494,93876.0
2023-02-02 13:30:00,61.06,61.17,61.02,61.14,135233.0,55.7494,55.8498,55.7129,55.8224,135233.0
2023-02-02 13:40:00,61.15,61.17,60.95,60.96,92233.0,55.8316,55.8498,55.6489,55.6581,92233.0
2023-02-02 13:50:00,60.96,61.01,60.87,60.96,110281.0,55.6581,55.7037,55.5759,55.6581,110281.0
2023-02-02 14:00:00,60.96,60.98,60.77,60.78,109973.0,55.6581,55.6763,55.4846,55.4937,109973.0
2023-02-02 14:10:00,60.77,60.78,60.52,60.66,198827.0,55.4846,55.4937,55.2563,55.3842,198827.0
2023-02-02 14:20:00,60.65,60.65,60.2,60.24,262735.0,55.375,55.375,54.9642,55.0007,262735.0
2023-02-02 14:30:00,60.25,60.38,60.0,60.25,257807.0,55.0098,55.1285,54.7816,55.0098,257807.0
2023-02-02 14:40:00,60.25,60.42,60.22,60.41,117425.0,55.0098,55.165,54.9824,55.1559,117425.0
2023-02-02 14:50:00,60.38,60.47,60.26,60.29,100275.0,55.1285,55.2107,55.019,55.0464,100275.0
2023-02-02 15:00:00,60.29,60.45,60.21,60.26,120803.0,55.0464,55.1924,54.9733,55.019,120803.0
2023-02-02 15:10:00,60.28,60.34,60.2,60.34,99777.0,55.0372,55.092,54.9642,55.092,99777.0
2023-02-02 15:20:00,60.34,60.38,60.12,60.2,138688.0,55.092,55.1285,54.8911,54.9642,138688.0
2023-02-02 15:30:00,60.21,60.54,60.21,60.47,223374.0,54.9733,55.2746,54.9733,55.2107,223374.0
2023-02-02 15:40:00,60.47,60.69,60.38,60.66,229387.0,55.2107,55.4116,55.1285,55.3842,229387.0
2023-02-02 15:50:00,60.65,60.97,60.65,60.93,484858.0,55.375,55.6672,55.375,55.6307,484858.0
2023-02-03 09:30:00,61.0,61.86,61.0,61.74,307147.0,55.6946,56.4798,55.6946,56.3702,307147.0
2023-02-03 09:40:00,61.7,61.83,61.61,61.64,162997.0,56.3337,56.4524,56.2515,56.2789,162997.0
2023-02-03 09:50:00,61.63,61.89,61.45,61.71,192530.0,56.2698,56.5072,56.1055,56.3428,192530.0
2023-02-03 10:00:00,61.66,62.11,61.53,61.85,320725.0,56.2972,56.7081,56.1785,56.4707,320725.0
2023-02-03 10:10:00,61.83,62.24,61.82,62.08,113624.0,56.4524,56.8268,56.4433,56.6807,113624.0
2023-02-03 10:20:00,62.08,62.44,62.07,62.28,105590.0,56.6807,57.0094,56.6715,56.8633,105590.0
2023-02-03 10:30:00,62.29,62.54,62.23,62.34,172397.0,56.8724,57.1007,56.8176,56.9181,172397.0
2023-02-03 10:40:00,62.34,62.5,62.21,62.26,146666.0,56.9181,57.0641,56.7994,56.845,146666.0
2023-02-03 10:50:00,62.24,62.47,62.17,62.37,116328.0,56.8268,57.0367,56.7628,56.9454,116328.0
2023-02-03 11:00:00,62.37,62.38,62.08,62.13,90469.0,56.9454,56.9546,56.6807,56.7263,90469.0
2023-02-03 11:10:00,62.14,62.21,61.94,61.97,98118.0,56.7355,56.7994,56.5528,56.5802,98118.0
2023-02-03 11:20:00,62.0,62.09,61.88,61.95,91108.0,56.6076,56.6898,56.4981,56.562,91108.0
2023-02-03 11:30:00,61.95,61.95,61.59,61.61,132537.0,56.562,56.562,56.2333,56.2515,132537.0
2023-02-03 11:40:00,61.61,61.86,61.57,61.77,128279.0,56.2515,56.4798,56.215,56.3976,128279.0
2023-02-03 11:50:00,61.76,61.91,61.62,61.67,103846.0,56.3885,56.5255,56.2607,56.3063,103846.0
2023-02-03 12:00:00,61.65,61.65,61.41,61.46,126154.0,56.2881,56.2881,56.0689,56.1146,126154.0
2023-02-03 12:10:00,61.45,61.55,61.28,61.52,86798.0,56.1055,56.1968,55.9502,56.1694,86798.0
2023-02-03 12:20:00,61.51,61.8,61.49,61.77,115963.0,56.1602,56.425,56.142,56.3976,115963.0
2023-02-03 12:30:00,61.77,61.99,61.73,61.93,115813.0,56.3976,56.5985,56.3611,56.5437,115813.0
2023-02-03 12:40:00,61.92,61.94,61.79,61.83,76605.0,56.5346,56.5528,56.4159,56.4524,76605.0
2023-02-03 12:50:00,61.85,61.85,61.47,61.54,99802.0,56.4707,56.4707,56.1237,56.1876,99802.0
2023-02-03 13:00:00,61.54,61.59,61.33,61.33,107108.0,56.1876,56.2333,55.9959,55.9959,107108.0
2023-02-03 13:10:00,61.31,61.33,61.11,61.24,138773.0,55.9776,55.9959,55.795,55.9137,138773.0
2023-02-03 13:20:00,61.23,61.45,61.19,61.36,79468.0,55.9046,56.1055,55.8681,56.0233,79468.0
2023-02-03 13:30:00,61.34,61.52,61.25,61.51,75951.0,56.005,56.1694,55.9229,56.1602,75951.0
2023-02-03 13:40:00,61.53,61.53,61.23,61.25,86546.0,56.1785,56.1785,55.9046,55.9229,86546.0
2023-02-03 13:50:00,61.25,61.35,61.24,61.3,61138.0,55.9229,56.0142,55.9137,55.9685,61138.0
2023-02-03 14:00:00,61.3,61.37,61.21,61.23,90838.0,55.9685,56.0324,55.8863,55.9046,90838.0
2023-02-03 14:10:00,61.24,61.27,61.08,61.17,120933.0,55.9137,55.9411,55.7676,55.8498,120933.0
2023-02-03 14:20:00,61.17,61.2,61.07,61.18,75886.0,55.8498,55.8772,55.7585,55.8589,75886.0
2023-02-03 14:30:00,61.18,61.21,61.06,61.21,80615.0,55.8589,55.8863,55.7494,55.8863,80615.0
2023-02-03 14:40:00,61.2,61.23,61.08,61.14,60023.0,55.8772,55.9046,55.7676,55.8224,60023.0
2023-02-03 14:50:00,61.14,61.18,61.04,61.07,80466.0,55.8224,55.8589,55.7311,55.7585,80466.0
2023-02-03 15:00:00,61.06,61.14,60.94,61.07,142560.0,55.7494,55.8224,55.6398,55.7585,142560.0
2023-02-03 15:10:00,61.08,61.14,60.98,61.06,73154.0,55.7676,55.8224,55.6763,55.7494,73154.0
2023-02-03 15:20:00,61.06,61.15,61.02,61.06,136254.0,55.7494,55.8316,55.7129,55.7494,136254.0
2023-02-03 15:30:00,61.05,61.07,60.96,61.03,124058.0,55.7403,55.7585,55.6581,55.722,124058.0
2023-02-03 15:40:00,61.03,61.06,60.82,60.83,220783.0,55.722,55.7494,55.5303,55.5394,220783.0
2023-02-03 15:50:00,60.82,60.87,60.76,60.85,422120.0,55.5303,55.5759,55.4755,55.5576,422120.0
2023-02-06 09:30:00,60.61,61.33,60.41,60.63,414644.0,55.3385,55.9959,55.1559,55.3568,414644.0
2023-02-06 09:40:00,60.65,60.66,60.07,60.15,236509.0,55.375,55.3842,54.8455,54.9185,236509.0
2023-02-06 09:50:00,60.13,60.21,59.93,60.09,360425.0,54.9003,54.9733,54.7177,54.8637,360425.0
2023-02-06 10:00:00,60.05,60.35,59.86,60.3,229817.0,54.8272,55.1011,54.6538,55.0555,229817.0
2023-02-06 10:10:00,60.28,60.28,59.66,59.73,194910.0,55.0372,55.0372,54.4711,54.5351,194910.0
2023-02-06 10:20:00,59.73,59.84,59.68,59.74,184859.0,54.5351,54.6355,54.4894,54.5442,184859.0
2023-02-06 10:30:00,59.73,59.79,59.31,59.31,224458.0,54.5351,54.5898,54.1516,54.1516,224458.0
2023-02-06 10:40:00,59.31,59.67,59.3,59.62,139012.0,54.1516,54.4803,54.1425,54.4346,139012.0
2023-02-06 10:50:00,59.63,59.82,59.51,59.56,185797.0,54.4438,54.6172,54.3342,54.3798,185797.0
2023-02-06 11:00:00,59.56,59.94,59.51,59.88,180955.0,54.3798,54.7268,54.3342,54.672,180955.0
2023-02-06 11:10:00,59.88,60.21,59.87,60.16,127958.0,54.672,54.9733,54.6629,54.9277,127958.0
2023-02-06 11:20:00,60.16,60.27,60.08,60.22,100544.0,54.9277,55.0281,54.8546,54.9824,100544.0
2023-02-06 11:30:00,60.23,60.32,60.1,60.1,69985.0,54.9916,55.0737,54.8729,54.8729,69985.0
2023-02-06 11:40:00,60.1,60.14,59.99,60.07,67160.0,54.8729,54.9094,54.7724,54.8455,67160.0
2023-02-06 11:50:00,60.08,60.19,60.03,60.06,86115.0,54.8546,54.955,54.809,54.8364,86115.0
2023-02-06 12:00:00,60.08,60.18,59.91,60.14,118422.0,54.8546,54.9459,54.6994,54.9094,118422.0
2023-02-06 12:10:00,60.14,60.23,60.08,60.21,136555.0,54.9094,54.9916,54.8546,54.9733,136555.0
2023-02-06 12:20:00,60.22,60.26,59.98,60.0,133625.0,54.9824,55.019,54.7633,54.7816,133625.0
2023-02-06 12:30:00,60.0,60.18,59.97,60.14,52570.0,54.7816,54.9459,54.7542,54.9094,52570.0
2023-02-06 12:40:00,60.12,60.13,59.89,59.91,70695.0,54.8911,54.9003,54.6811,54.6994,70695.0
2023-02-06 12:50:00,59.89,59.9,59.69,59.74,92723.0,54.6811,54.6903,54.4985,54.5442,92723.0
2023-02-06 13:00:00,59.74,59.85,59.69,59.83,84367.0,54.5442,54.6446,54.4985,54.6264,84367.0
2023-02-06 13:10:00,59.83,59.86,59.65,59.79,95155.0,54.6264,54.6538,54.462,54.5898,95155.0
2023-02-06 13:20:00,59.78,59.87,59.76,59.82,68340.0,54.5807,54.6629,54.5624,54.6172,68340.0
2023-02-06 13:30:00,59.81,59.92,59.78,59.87,67067.0,54.6081,54.7085,54.5807,54.6629,67067.0
2023-02-06 13:40:00,59.86,59.89,59.69,59.7,73763.0,54.6538,54.6811,54.4985,54.5077,73763.0
2023-02-06 13:50:00,59.71,59.92,59.67,59.9,111214.0,54.5168,54.7085,54.4803,54.6903,111214.0
2023-02-06 14:00:00,59.9,59.93,59.75,59.76,50600.0,54.6903,54.7177,54.5533,54.5624,50600.0
2023-02-06 14:10:00,59.77,59.91,59.73,59.9,85243.0,54.5716,54.6994,54.5351,54.6903,85243.0
2023-02-06 14:20:00,59.88,59.91,59.82,59.86,62491.0,54.672,54.6994,54.6172,54.6538,62491.0
2023-02-06 14:30:00,59.85,59.94,59.8,59.84,99425.0,54.6446,54.7268,54.599,54.6355,99425.0
2023-02-06 14:40:00,59.84,59.94,59.79,59.93,100300.0,54.6355,54.7268,54.5898,54.7177,100300.0
2023-02-06 14:50:00,59.92,59.99,59.81,59.98,83479.0,54.7085,54.7724,54.6081,54.7633,83479.0
2023-02-06 15:00:00,59.99,60.0,59.77,59.88,91213.0,54.7724,54.7816,54.5716,54.672,91213.0
2023-02-06 15:10:00,59.88,59.88,59.71,59.84,80175.0,54.672,54.672,54.5168,54.6355,80175.0
2023-02-06 15:20:00,59.85,59.89,59.67,59.76,93587.0,54.6446,54.6811,54.4803,54.5624,93587.0
2023-02-06 15:30:00,59.77,60.0,59.71,59.98,175136.0,54.5716,54.7816,54.5168,54.7633,175136.0
2023-02-06 15:40:00,59.98,60.09,59.87,59.97,227157.0,54.7633,54.8637,54.6629,54.7542,227157.0
2023-02-06 15:50:00,59.99,60.15,59.98,60.13,432409.0,54.7724,54.9185,54.7633,54.9003,432409.0
2023-02-07 09:30:00,60.72,60.85,60.2,60.31,332296.0,55.439,55.5576,54.9642,55.0646,332296.0
2023-02-07 09:40:00,60.3,60.33,59.86,60.02,172512.0,55.0555,55.0829,54.6538,54.7998,172512.0
2023-02-07 09:50:00,60.01,60.55,60.0,60.39,175566.0,54.7907,55.2837,54.7816,55.1377,175566.0
2023-02-07 10:00:00,60.39,60.51,60.3,60.4,110520.0,55.1377,55.2472,55.0555,55.1468,110520.0
2023-02-07 10:10:00,60.41,60.42,60.16,60.25,97295.0,55.1559,55.165,54.9277,55.0098,97295.0
2023-02-07 10:20:00,60.24,60.36,59.97,59.99,172443.0,55.0007,55.1103,54.7542,54.7724,172443.0
2023-02-07 10:30:00,59.99,60.02,59.85,59.99,127429.0,54.7724,54.7998,54.6446,54.7724,127429.0
2023-02-07 10:40:00,59.99,60.16,59.94,60.12,111950.0,54.7724,54.9277,54.7268,54.8911,111950.0
2023-02-07 10:50:00,60.12,60.2,60.06,60.15,88394.0,54.8911,54.9642,54.8364,54.9185,88394.0
2023-02-07 11:00:00,60.15,60.64,60.13,60.6,218383.0,54.9185,55.3659,54.9003,55.3294,218383.0
2023-02-07 11:10:00,60.59,60.77,60.54,60.63,215881.0,55.3203,55.4846,55.2746,55.3568,215881.0
2023-02-07 11:20:00,60.62,61.0,60.6,60.95,280864.0,55.3477,55.6946,55.3294,55.6489,280864.0
2023-02-07 11:30:00,60.94,60.95,60.71,60.81,258054.0,55.6398,55.6489,55.4298,55.5211,258054.0
2023-02-07 11:40:00,60.81,61.16,60.8,61.06,150204.0,55.5211,55.8407,55.512,55.7494,150204.0
2023-02-07 11:50:00,61.06,61.19,61.03,61.17,112511.0,55.7494,55.8681,55.722,55.8498,112511.0
2023-02-07 12:00:00,61.17,61.31,61.15,61.19,88382.0,55.8498,55.9776,55.8316,55.8681,88382.0
2023-02-07 12:10:00,61.19,61.28,61.15,61.22,60898.0,55.8681,55.9502,55.8316,55.8955,60898.0
2023-02-07 12:20:00,61.21,61.29,61.0,61.03,159441.0,55.8863,55.9594,55.6946,55.722,159441.0
2023-02-07 12:30:00,61.01,61.07,60.88,60.91,64454.0,55.7037,55.7585,55.585,55.6124,64454.0
2023-02-07 12:40:00,60.91,61.44,60.91,61.43,159791.0,55.6124,56.0963,55.6124,56.0872,159791.0
2023-02-07 12:50:00,61.45,61.7,61.35,61.68,149879.0,56.1055,56.3337,56.0142,56.3155,149879.0
2023-02-07 13:00:00,61.68,61.73,61.38,61.5,116286.0,56.3155,56.3611,56.0416,56.1511,116286.0
2023-02-07 13:10:00,61.51,61.6,61.13,61.23,133973.0,56.1602,56.2424,55.8133,55.9046,133973.0
2023-02-07 13:20:00,61.24,61.25,60.69,60.69,114230.0,55.9137,55.9229,55.4116,55.4116,114230.0
2023-02-07 13:30:00,60.67,60.72,60.42,60.61,228495.0,55.3933,55.439,55.165,55.3385,228495.0
2023-02-07 13:40:00,60.62,60.81,60.35,60.45,144360.0,55.3477,55.5211,55.1011,55.1924,144360.0
2023-02-07 13:50:00,60.44,60.61,60.41,60.56,113466.0,55.1833,55.3385,55.1559,55.2929,113466.0
2023-02-07 14:00:00,60.55,61.02,60.55,60.94,109539.0,55.2837,55.7129,55.2837,55.6398,109539.0
2023-02-07 14:10:00,60.94,61.12,60.92,61.01,108267.0,55.6398,55.8042,55.6216,55.7037,108267.0
2023-02-07 14:20:00,61.02,61.16,60.89,61.15,86289.0,55.7129,55.8407,55.5942,55.8316,86289.0
2023-02-07 14:30:00,61.15,61.37,61.1,61.32,151601.0,55.8316,56.0324,55.7859,55.9868,151601.0
2023-02-07 14:40:00,61.31,61.48,61.26,61.43,101117.0,55.9776,56.1329,55.932,56.0872,101117.0
2023-02-07 14:50:00,61.41,61.64,61.39,61.64,128417.0,56.0689,56.2789,56.0507,56.2789,128417.0
2023-02-07 15:00:00,61.64,61.72,61.49,61.58,141843.0,56.2789,56.352,56.142,56.2242,141843.0
2023-02-07 15:10:00,61.59,61.72,61.54,61.67,167092.0,56.2333,56.352,56.1876,56.3063,167092.0
2023-02-07 15:20:00,61.65,61.92,61.58,61.92,154034.0,56.2881,56.5346,56.2242,56.5346,154034.0
2023-02-07 15:30:00,61.91,61.96,61.77,61.94,204621.0,56.5255,56.5711,56.3976,56.5528,204621.0
2023-02-07 15:40:00,61.95,62.16,61.87,62.14,210962.0,56.562,56.7537,56.4889,56.7355,210962.0
2023-02-07 15:50:00,62.16,62.33,62.1,62.21,676647.0,56.7537,56.9089,56.6989,56.7994,676647.0
2023-02-08 09:30:00,62.3,62.8,61.99,62.76,406085.0,56.8815,57.338,56.5985,57.3015,406085.0
2023-02-08 09:40:00,62.76,62.76,62.16,62.16,162891.0,57.3015,57.3015,56.7537,56.7537,162891.0
2023-02-08 09:50:00,62.15,62.29,61.89,62.25,165360.0,56.7446,56.8724,56.5072,56.8359,165360.0
2023-02-08 10:00:00,62.28,62.35,61.88,62.05,124668.0,56.8633,56.9272,56.4981,56.6533,124668.0
2023-02-08 10:10:00,62.06,62.16,61.71,61.93,124641.0,56.6624,56.7537,56.3428,56.5437,124641.0
2023-02-08 10:20:00,61.91,61.92,61.76,61.84,129222.0,56.5255,56.5346,56.3885,56.4615,129222.0
2023-02-08 10:30:00,61.83,61.84,61.41,61.79,165710.0,56.4524,56.4615,56.0689,56.4159,165710.0
2023-02-08 10:40:00,61.79,61.81,61.34,61.45,164612.0,56.4159,56.4342,56.005,56.1055,164612.0
2023-02-08 10:50:00,61.46,61.66,61.39,61.57,107481.0,56.1146,56.2972,56.0507,56.215,107481.0
2023-02-08 11:00:00,61.56,61.7,61.45,61.68,119681.0,56.2059,56.3337,56.1055,56.3155,119681.0
2023-02-08 11:10:00,61.68,61.69,61.39,61.62,213026.0,56.3155,56.3246,56.0507,56.2607,213026.0
2023-02-08 11:20:00,61.62,61.69,61.18,61.24,281079.0,56.2607,56.3246,55.8589,55.9137,281079.0
2023-02-08 11:30:00,61.23,61.29,61.02,61.07,168483.0,55.9046,55.9594,55.7129,55.7585,168483.0
2023-02-08 11:40:00,61.07,61.13,60.9,61.13,100669.0,55.7585,55.8133,55.6033,55.8133,100669.0
2023-02-08 11:50:00,61.1,61.19,61.02,61.13,83115.0,55.7859,55.8681,55.7129,55.8133,83115.0
2023-02-08 12:00:00,61.12,61.15,60.95,61.1,86456.0,55.8042,55.8316,55.6489,55.7859,86456.0
2023-02-08 12:10:00,61.11,61.29,61.1,61.25,88835.0,55.795,55.9594,55.7859,55.9229,88835.0
2023-02-08 12:20:00,61.24,61.46,61.23,61.44,119093.0,55.9137,56.1146,55.9046,56.0963,119093.0
2023-02-08 12:30:00,61.43,61.47,61.3,61.35,177995.0,56.0872,56.1237,55.9685,56.0142,177995.0
2023-02-08 12:40:00,61.33,61.42,61.16,61.36,148093.0,55.9959,56.0781,55.8407,56.0233,148093.0
2023-02-08 12:50:00,61.36,61.51,61.33,61.48,81716.0,56.0233,56.1602,55.9959,56.1329,81716.0
2023-02-08 13:00:00,61.48,61.55,61.39,61.51,103726.0,56.1329,56.1968,56.0507,56.1602,103726.0
2023-02-08 13:10:00,61.51,61.57,61.45,61.52,120127.0,56.1602,56.215,56.1055,56.1694,120127.0
2023-02-08 13:20:00,61.52,61.7,61.46,61.64,142473.0,56.1694,56.3337,56.1146,56.2789,142473.0
2023-02-08 13:30:00,61.64,61.8,61.52,61.61,322279.0,56.2789,56.425,56.1694,56.2515,322279.0
2023-02-08 13:40:00,61.62,61.62,61.32,61.35,57455.0,56.2607,56.2607,55.9868,56.0142,57455.0
2023-02-08 13:50:00,61.36,61.48,61.22,61.29,86799.0,56.0233,56.1329,55.8955,55.9594,86799.0
2023-02-08 14:00:00,61.28,61.28,61.06,61.08,320022.0,55.9502,55.9502,55.7494,55.7676,320022.0
2023-02-08 14:10:00,61.08,61.38,61.06,61.26,268964.0,55.7676,56.0416,55.7494,55.932,268964.0
2023-02-08 14:20:00,61.25,61.3,61.16,61.29,95399.0,55.9229,55.9685,55.8407,55.9594,95399.0
2023-02-08 14:30:00,61.3,61.42,61.29,61.33,111428.0,55.9685,56.0781,55.9594,55.9959,111428.0
2023-02-08 14:40:00,61.34,61.35,61.11,61.17,113829.0,56.005,56.0142,55.795,55.8498,113829.0
2023-02-08 14:50:00,61.17,61.42,61.14,61.4,118249.0,55.8498,56.0781,55.8224,56.0598,118249.0
2023-02-08 15:00:00,61.4,61.42,61.03,61.13,121821.0,56.0598,56.0781,55.722,55.8133,121821.0
2023-02-08 15:10:00,61.12,61.27,61.03,61.21,171644.0,55.8042,55.9411,55.722,55.8863,171644.0
2023-02-08 15:20:00,61.21,61.41,61.21,61.38,141167.0,55.8863,56.0689,55.8863,56.0416,141167.0
2023-02-08 15:30:00,61.39,61.55,61.34,61.53,200562.0,56.0507,56.1968,56.005,56.1785,200562.0
2023-02-08 15:40:00,61.54,61.55,61.3,61.3,158633.0,56.1876,56.1968,55.9685,55.9685,158633.0
2023-02-08 15:50:00,61.31,61.46,61.28,61.34,474836.0,55.9776,56.1146,55.9502,56.005,474836.0
2023-02-09 09:30:00,61.27,61.46,61.03,61.14,250314.0,55.9411,56.1146,55.722,55.8224,250314.0
2023-02-09 09:40:00,61.17,61.45,61.11,61.43,131389.0,55.8498,56.1055,55.795,56.0872,131389.0
2023-02-09 09:50:00,61.44,61.51,60.76,60.82,214286.0,56.0963,56.1602,55.4755,55.5303,214286.0
2023-02-09 10:00:00,60.82,61.14,60.79,61.02,128601.0,55.5303,55.8224,55.5029,55.7129,128601.0
2023-02-09 10:10:00,61.01,61.08,60.89,60.99,124196.0,55.7037,55.7676,55.5942,55.6855,124196.0
2023-02-09 10:20:00,60.99,61.13,60.95,61.09,89091.0,55.6855,55.8133,55.6489,55.7768,89091.0
2023-02-09 10:30:00,61.1,61.23,61.02,61.09,146320.0,55.7859,55.9046,55.7129,55.7768,146320.0
2023-02-09 10:40:00,61.09,61.09,60.69,60.73,207142.0,55.7768,55.7768,55.4116,55.4481,207142.0
2023-02-09 10:50:00,60.74,60.95,60.7,60.76,101644.0,55.4572,55.6489,55.4207,55.4755,101644.0
2023-02-09 11:00:00,60.74,60.91,60.47,60.65,148578.0,55.4572,55.6124,55.2107,55.375,148578.0
2023-02-09 11:10:00,60.65,60.74,60.56,60.72,111324.0,55.375,55.4572,55.2929,55.439,111324.0
2023-02-09 11:20:00,60.72,60.99,60.7,60.97,104437.0,55.439,55.6855,55.4207,55.6672,104437.0
2023-02-09 11:30:00,60.96,60.98,60.8,60.91,69670.0,55.6581,55.6763,55.512,55.6124,69670.0
2023-02-09 11:40:00,60.89,61.07,60.89,61.0,115301.0,55.5942,55.7585,55.5942,55.6946,115301.0
2023-02-09 11:50:00,61.0,61.0,60.85,60.89,57683.0,55.6946,55.6946,55.5576,55.5942,57683.0
2023-02-09 12:00:00,60.89,61.08,60.82,61.05,73901.0,55.5942,55.7676,55.5303,55.7403,73901.0
2023-02-09 12:10:00,61.08,61.19,61.0,61.12,113433.0,55.7676,55.8681,55.6946,55.8042,113433.0
2023-02-09 12:20:00,61.12,61.16,61.0,61.06,76477.0,55.8042,55.8407,55.6946,55.7494,76477.0
2023-02-09 12:30:00,61.05,61.07,60.76,60.81,104513.0,55.7403,55.7585,55.4755,55.5211,104513.0
2023-02-09 12:40:00,60.78,60.85,60.54,60.56,98051.0,55.4937,55.5576,55.2746,55.2929,98051.0
2023-02-09 12:50:00,60.57,60.73,60.56,60.68,76383.0,55.302,55.4481,55.2929,55.4024,76383.0
2023-02-09 13:00:00,60.66,60.71,60.59,60.68,55236.0,55.3842,55.4298,55.3203,55.4024,55236.0
2023-02-09 13:10:00,60.67,60.71,60.58,60.68,51270.0,55.3933,55.4298,55.3111,55.4024,51270.0
2023-02-09 13:20:00,60.69,60.75,60.58,60.64,40107.0,55.4116,55.4663,55.3111,55.3659,40107.0
2023-02-09 13:30:00,60.66,60.78,60.61,60.62,43326.0,55.3842,55.4937,55.3385,55.3477,43326.0
2023-02-09 13:40:00,60.62,60.67,60.55,60.64,41410.0,55.3477,55.3933,55.2837,55.3659,41410.0
2023-02-09 13:50:00,60.64,60.8,60.62,60.75,57352.0,55.3659,55.512,55.3477,55.4663,57352.0
2023-02-09 14:00:00,60.74,60.82,60.72,60.79,48259.0,55.4572,55.5303,55.439,55.5029,48259.0
2023-02-09 14:10:00,60.79,60.8,60.52,60.53,77676.0,55.5029,55.512,55.2563,55.2655,77676.0
2023-02-09 14:20:00,60.53,60.63,60.51,60.58,58011.0,55.2655,55.3568,55.2472,55.3111,58011.0
2023-02-09 14:30:00,60.59,60.64,60.47,60.53,89195.0,55.3203,55.3659,55.2107,55.2655,89195.0
2023-02-09 14:40:00,60.53,60.62,60.45,60.53,79640.0,55.2655,55.3477,55.1924,55.2655,79640.0
2023-02-09 14:50:00,60.53,60.6,60.49,60.56,35308.0,55.2655,55.3294,55.229,55.2929,35308.0
2023-02-09 15:00:00,60.57,60.6,60.41,60.5,73135.0,55.302,55.3294,55.1559,55.2381,73135.0
2023-02-09 15:10:00,60.51,60.52,60.31,60.39,72967.0,55.2472,55.2563,55.0646,55.1377,72967.0
2023-02-09 15:20:00,60.38,60.49,60.34,60.4,100192.0,55.1285,55.229,55.092,55.1468,100192.0
2023-02-09 15:30:00,60.4,60.4,60.16,60.28,131109.0,55.1468,55.1468,54.9277,55.0372,131109.0
2023-02-09 15:40:00,60.28,60.45,60.21,60.3,193177.0,55.0372,55.1924,54.9733,55.0555,193177.0
2023-02-09 15:50:00,60.33,60.63,60.29,60.31,413895.0,55.0829,55.3568,55.0464,55.0646,413895.0
2023-02-10 09:30:00,61.37,61.74,61.22,61.7,371237.0,56.0324,56.3702,55.8955,56.3337,371237.0
2023-02-10 09:40:00,61.71,61.93,61.51,61.76,187144.0,56.3428,56.5437,56.1602,56.3885,187144.0
2023-02-10 09:50:00,61.77,61.97,61.72,61.94,161140.0,56.3976,56.5802,56.352,56.5528,161140.0
2023-02-10 10:00:00,61.93,61.96,61.4,61.71,283561.0,56.5437,56.5711,56.0598,56.3428,283561.0
2023-02-10 10:10:00,61.73,62.04,61.69,62.01,211139.0,56.3611,56.6441,56.3246,56.6168,211139.0
2023-02-10 10:20:00,62.0,62.45,61.97,62.44,230191.0,56.6076,57.0185,56.5802,57.0094,230191.0
2023-02-10 10:30:00,62.44,62.46,62.15,62.3,141538.0,57.0094,57.0276,56.7446,56.8815,141538.0
2023-02-10 10:40:00,62.31,62.32,62.19,62.23,109161.0,56.8907,56.8998,56.7811,56.8176,109161.0
2023-02-10 10:50:00,62.21,62.43,62.06,62.4,115853.0,56.7994,57.0002,56.6624,56.9728,115853.0
2023-02-10 11:00:00,62.39,62.6,62.39,62.6,155740.0,56.9637,57.1554,56.9637,57.1554,155740.0
2023-02-10 11:10:00,62.61,62.71,62.57,62.68,146839.0,57.1646,57.2559,57.1281,57.2285,146839.0
2023-02-10 11:20:00,62.68,62.74,62.57,62.68,296285.0,57.2285,57.2833,57.1281,57.2285,296285.0
2023-02-10 11:30:00,62.66,62.97,62.65,62.96,314729.0,57.2102,57.4933,57.2011,57.4841,314729.0
2023-02-10 11:40:00,62.96,63.08,62.93,62.98,267504.0,57.4841,57.5937,57.4567,57.5024,267504.0
2023-02-10 11:50:00,62.98,63.11,62.91,63.08,303237.0,57.5024,57.6211,57.4385,57.5937,303237.0
2023-02-10 12:00:00,63.07,63.26,63.03,63.24,208607.0,57.5846,57.758,57.548,57.7398,208607.0
2023-02-10 12:10:00,63.24,63.24,63.02,63.12,140091.0,57.7398,57.7398,57.5389,57.6302,140091.0
2023-02-10 12:20:00,63.11,63.21,62.98,63.09,131420.0,57.6211,57.7124,57.5024,57.6028,131420.0
2023-02-10 12:30:00,63.09,63.27,63.04,63.13,83308.0,57.6028,57.7672,57.5572,57.6393,83308.0
2023-02-10 12:40:00,63.13,63.18,63.01,63.03,79095.0,57.6393,57.685,57.5298,57.548,79095.0
2023-02-10 12:50:00,63.03,63.22,63.02,63.2,77893.0,57.548,57.7215,57.5389,57.7033,77893.0
2023-02-10 13:00:00,63.2,63.24,63.08,63.19,80450.0,57.7033,57.7398,57.5937,57.6941,80450.0
2023-02-10 13:10:00,63.18,63.22,63.07,63.14,79898.0,57.685,57.7215,57.5846,57.6485,79898.0
2023-02-10 13:20:00,63.15,63.25,63.12,63.23,96087.0,57.6576,57.7489,57.6302,57.7306,96087.0
2023-02-10 13:30:00,63.23,63.29,63.18,63.27,54602.0,57.7306,57.7854,57.685,57.7672,54602.0
2023-02-10 13:40:00,63.27,63.27,63.01,63.03,109845.0,57.7672,57.7672,57.5298,57.548,109845.0
2023-02-10 13:50:00,63.02,63.12,62.91,62.93,102384.0,57.5389,57.6302,57.4385,57.4567,102384.0
2023-02-10 14:00:00,62.93,63.21,62.91,63.2,178355.0,57.4567,57.7124,57.4385,57.7033,178355.0
2023-02-10 14:10:00,63.2,63.26,63.07,63.09,99335.0,57.7033,57.758,57.5846,57.6028,99335.0
2023-02-10 14:20:00,63.08,63.12,63.02,63.05,57979.0,57.5937,57.6302,57.5389,57.5663,57979.0
2023-02-10 14:30:00,63.02,63.15,62.97,63.08,91224.0,57.5389,57.6576,57.4933,57.5937,91224.0
2023-02-10 14:40:00,63.08,63.2,63.05,63.18,101267.0,57.5937,57.7033,57.5663,57.685,101267.0
2023-02-10 14:50:00,63.19,63.37,63.18,63.35,102410.0,57.6941,57.8585,57.685,57.8402,102410.0
2023-02-10 15:00:00,63.35,63.4,63.24,63.29,106073.0,57.8402,57.8859,57.7398,57.7854,106073.0
2023-02-10 15:10:00,63.29,63.44,63.25,63.26,115370.0,57.7854,57.9224,57.7489,57.758,115370.0
2023-02-10 15:20:00,63.27,63.3,63.18,63.26,93798.0,57.7672,57.7946,57.685,57.758,93798.0
2023-02-10 15:30:00,63.27,63.58,63.26,63.58,192231.0,57.7672,58.0502,57.758,58.0502,192231.0
2023-02-10 15:40:00,63.58,63.58,63.43,63.48,230773.0,58.0502,58.0502,57.9133,57.9589,230773.0
2023-02-10 15:50:00,63.48,63.69,63.46,63.54,587277.0,57.9589,58.1506,57.9406,58.0137,587277.0
2023-02-13 09:30:00,62.96,63.15,62.7,63.03,348078.0,57.4841,57.6576,57.2467,57.548,348078.0
2023-02-13 09:40:00,63.04,63.11,62.4,62.77,237678.0,57.5572,57.6211,56.9728,57.3107,237678.0
2023-02-13 09:50:00,62.78,63.3,62.78,63.3,406652.0,57.3198,57.7946,57.3198,57.7946,406652.0
2023-02-13 10:00:00,63.3,63.5,63.19,63.5,214416.0,57.7946,57.9772,57.6941,57.9772,214416.0
2023-02-13 10:10:00,63.52,63.52,63.09,63.13,141804.0,57.9954,57.9954,57.6028,57.6393,141804.0
2023-02-13 10:20:00,63.12,63.2,62.92,63.16,192001.0,57.6302,57.7033,57.4476,57.6667,192001.0
2023-02-13 10:30:00,63.17,63.49,63.13,63.47,236150.0,57.6759,57.968,57.6393,57.9498,236150.0
2023-02-13 10:40:00,63.46,63.62,63.43,63.53,217629.0,57.9406,58.0867,57.9133,58.0046,217629.0
2023-02-13 10:50:00,63.54,63.59,63.31,63.32,150538.0,58.0137,58.0593,57.8037,57.8128,150538.0
2023-02-13 11:00:00,63.32,63.5,63.32,63.4,83914.0,57.8128,57.9772,57.8128,57.8859,83914.0
2023-02-13 11:10:00,63.41,63.5,63.32,63.36,84863.0,57.895,57.9772,57.8128,57.8493,84863.0
2023-02-13 11:20:00,63.35,63.35,63.15,63.26,103693.0,57.8402,57.8402,57.6576,57.758,103693.0
2023-02-13 11:30:00,63.26,63.28,63.04,63.21,182970.0,57.758,57.7763,57.5572,57.7124,182970.0
2023-02-13 11:40:00,63.21,63.43,63.2,63.43,77966.0,57.7124,57.9133,57.7033,57.9133,77966.0
2023-02-13 11:50:00,63.42,63.55,63.36,63.52,120425.0,57.9041,58.0228,57.8493,57.9954,120425.0
2023-02-13 12:00:00,63.53,63.57,63.43,63.5,56373.0,58.0046,58.0411,57.9133,57.9772,56373.0
2023-02-13 12:10:00,63.5,63.7,63.49,63.7,103882.0,57.9772,58.1598,57.968,58.1598,103882.0
2023-02-13 12:20:00,63.71,63.89,63.65,63.86,188990.0,58.1689,58.3332,58.1141,58.3059,188990.0
2023-02-13 12:30:00,63.87,64.1,63.82,64.03,145766.0,58.315,58.525,58.2693,58.4611,145766.0
2023-02-13 12:40:00,64.03,64.05,63.91,63.98,88644.0,58.4611,58.4793,58.3515,58.4154,88644.0
2023-02-13 12:50:00,63.99,64.04,63.92,63.97,85574.0,58.4245,58.4702,58.3606,58.4063,85574.0
2023-02-13 13:00:00,63.99,64.03,63.82,63.86,73558.0,58.4245,58.4611,58.2693,58.3059,73558.0
2023-02-13 13:10:00,63.86,63.95,63.8,63.93,56702.0,58.3059,58.388,58.2511,58.3698,56702.0
2023-02-13 13:20:00,63.95,63.96,63.84,63.86,86597.0,58.388,58.3972,58.2876,58.3059,86597.0
2023-02-13 13:30:00,63.86,64.02,63.85,64.01,107888.0,58.3059,58.4519,58.2967,58.4428,107888.0
2023-02-13 13:40:00,64.01,64.11,63.95,63.97,131836.0,58.4428,58.5341,58.388,58.4063,131836.0
2023-02-13 13:50:00,63.97,63.97,63.82,63.88,116552.0,58.4063,58.4063,58.2693,58.3241,116552.0
2023-02-13 14:00:00,63.89,63.99,63.87,63.93,69098.0,58.3332,58.4245,58.315,58.3698,69098.0
2023-02-13 14:10:00,63.93,64.1,63.92,64.08,101021.0,58.3698,58.525,58.3606,58.5067,101021.0
2023-02-13 14:20:00,64.08,64.1,63.95,64.03,107572.0,58.5067,58.525,58.388,58.4611,107572.0
2023-02-13 14:30:00,64.03,64.06,63.92,63.95,171525.0,58.4611,58.4885,58.3606,58.388,171525.0
2023-02-13 14:40:00,63.94,63.94,63.83,63.88,100235.0,58.3789,58.3789,58.2785,58.3241,100235.0
2023-02-13 14:50:00,63.87,64.07,63.86,63.97,64350.0,58.315,58.4976,58.3059,58.4063,64350.0
2023-02-13 15:00:00,63.96,63.98,63.69,63.72,78823.0,58.3972,58.4154,58.1506,58.178,78823.0
2023-02-13 15:10:00,63.72,63.72,63.47,63.61,118897.0,58.178,58.178,57.9498,58.0776,118897.0
2023-02-13 15:20:00,63.58,63.59,63.42,63.46,85111.0,58.0502,58.0593,57.9041,57.9406,85111.0
2023-02-13 15:30:00,63.46,63.71,63.43,63.65,167777.0,57.9406,58.1689,57.9133,58.1141,167777.0
2023-02-13 15:40:00,63.65,63.66,63.46,63.52,203720.0,58.1141,58.1232,57.9406,57.9954,203720.0
2023-02-13 15:50:00,63.52,63.66,63.48,63.57,441163.0,57.9954,58.1232,57.9589,58.0411,441163.0
2023-02-14 09:30:00,62.92,63.02,62.54,62.84,258123.0,57.4476,57.5389,57.1007,57.3746,258123.0
2023-02-14 09:40:00,62.84,63.48,62.67,63.31,135578.0,57.3746,57.9589,57.2194,57.8037,135578.0
2023-02-14 09:50:00,63.31,63.81,63.21,63.76,88681.0,57.8037,58.2602,57.7124,58.2146,88681.0
2023-02-14 10:00:00,63.77,64.15,63.76,64.12,148557.0,58.2237,58.5706,58.2146,58.5432,148557.0
2023-02-14 10:10:00,64.12,64.4,64.06,64.25,338794.0,58.5432,58.7989,58.4885,58.6619,338794.0
2023-02-14 10:20:00,64.25,64.41,64.19,64.21,100735.0,58.6619,58.808,58.6072,58.6254,100735.0
2023-02-14 10:30:00,64.24,64.33,63.66,63.67,142202.0,58.6528,58.735,58.1232,58.1324,142202.0
2023-02-14 10:40:00,63.66,63.83,63.48,63.5,206625.0,58.1232,58.2785,57.9589,57.9772,206625.0
2023-02-14 10:50:00,63.51,63.55,63.21,63.33,202177.0,57.9863,58.0228,57.7124,57.822,202177.0
2023-02-14 11:00:00,63.32,63.57,63.3,63.3,226499.0,57.8128,58.0411,57.7946,57.7946,226499.0
2023-02-14 11:10:00,63.3,63.39,63.23,63.33,111235.0,57.7946,57.8767,57.7306,57.822,111235.0
2023-02-14 11:20:00,63.33,63.59,63.1,63.13,127699.0,57.822,58.0593,57.612,57.6393,127699.0
2023-02-14 11:30:00,63.13,63.13,62.91,62.99,145958.0,57.6393,57.6393,57.4385,57.5115,145958.0
2023-02-14 11:40:00,62.99,63.09,62.94,63.01,172285.0,57.5115,57.6028,57.4659,57.5298,172285.0
2023-02-14 11:50:00,63.01,63.01,62.81,62.97,75707.0,57.5298,57.5298,57.3472,57.4933,75707.0
2023-02-14 12:00:00,62.98,63.24,62.97,63.19,98621.0,57.5024,57.7398,57.4933,57.6941,98621.0
2023-02-14 12:10:00,63.21,63.46,63.21,63.33,76017.0,57.7124,57.9406,57.7124,57.822,76017.0
2023-02-14 12:20:00,63.33,63.44,63.3,63.42,54823.0,57.822,57.9224,57.7946,57.9041,54823.0
2023-02-14 12:30:00,63.44,63.53,63.37,63.38,48263.0,57.9224,58.0046,57.8585,57.8676,48263.0
2023-02-14 12:40:00,63.38,63.43,63.32,63.35,47424.0,57.8676,57.9133,57.8128,57.8402,47424.0
2023-02-14 12:50:00,63.35,63.66,63.32,63.62,398917.0,57.8402,58.1232,57.8128,58.0867,398917.0
2023-02-14 13:00:00,63.62,63.9,63.58,63.75,204225.0,58.0867,58.3424,58.0502,58.2054,204225.0
2023-02-14 13:10:00,63.75,64.0,63.7,63.85,140482.0,58.2054,58.4337,58.1598,58.2967,140482.0
2023-02-14 13:20:00,63.85,63.86,63.71,63.74,102938.0,58.2967,58.3059,58.1689,58.1963,102938.0
2023-02-14 13:30:00,63.75,63.84,63.66,63.75,67482.0,58.2054,58.2876,58.1232,58.2054,67482.0
2023-02-14 13:40:00,63.77,63.79,63.58,63.72,70369.0,58.2237,58.2419,58.0502,58.178,70369.0
2023-02-14 13:50:00,63.72,63.76,63.66,63.72,110305.0,58.178,58.2146,58.1232,58.178,110305.0
2023-02-14 14:00:00,63.71,63.78,63.48,63.57,99128.0,58.1689,58.2328,57.9589,58.0411,99128.0
2023-02-14 14:10:00,63.58,63.83,63.55,63.76,110740.0,58.0502,58.2785,58.0228,58.2146,110740.0
2023-02-14 14:20:00,63.76,63.8,63.6,63.64,52644.0,58.2146,58.2511,58.0685,58.105,52644.0
2023-02-14 14:30:00,63.65,63.87,63.62,63.82,67354.0,58.1141,58.315,58.0867,58.2693,67354.0
2023-02-14 14:40:00,63.83,63.97,63.83,63.94,115249.0,58.2785,58.4063,58.2785,58.3789,115249.0
2023-02-14 14:50:00,63.93,63.98,63.84,63.88,69354.0,58.3698,58.4154,58.2876,58.3241,69354.0
2023-02-14 15:00:00,63.89,64.0,63.87,63.89,76154.0,58.3332,58.4337,58.315,58.3332,76154.0
2023-02-14 15:10:00,63.88,64.09,63.81,64.07,165243.0,58.3241,58.5159,58.2602,58.4976,165243.0
2023-02-14 15:20:00,64.05,64.21,64.03,64.1,210777.0,58.4793,58.6254,58.4611,58.525,210777.0
2023-02-14 15:30:00,64.1,64.24,64.04,64.19,241078.0,58.525,58.6528,58.4702,58.6072,241078.0
2023-02-14 15:40:00,64.19,64.24,64.06,64.11,234602.0,58.6072,58.6528,58.4885,58.5341,234602.0
2023-02-14 15:50:00,64.1,64.2,63.91,63.97,696095.0,58.525,58.6163,58.3515,58.4063,696095.0
2023-02-15 09:30:00,58.85,59.15,57.5,57.84,3115515.0,53.7316,54.0055,52.499,52.8094,3115515.0
2023-02-15 09:40:00,57.82,58.15,57.45,57.45,2100017.0,52.7912,53.0925,52.4534,52.4534,2100017.0
2023-02-15 09:50:00,57.45,57.46,56.28,56.6,2877977.0,52.4534,52.4625,51.3851,51.6773,2877977.0
2023-02-15 10:00:00,56.6,56.92,56.28,56.51,2035584.0,51.6773,51.9695,51.3851,51.5951,2035584.0
2023-02-15 10:10:00,56.51,57.02,56.48,56.67,1528668.0,51.5951,52.0608,51.5677,51.7412,1528668.0
2023-02-15 10:20:00,56.66,56.85,56.57,56.66,984484.0,51.7321,51.9055,51.6499,51.7321,984484.0
2023-02-15 10:30:00,56.63,57.12,56.51,56.98,1114149.0,51.7047,52.1521,51.5951,52.0242,1114149.0
2023-02-15 10:40:00,56.98,57.06,56.88,56.91,732270.0,52.0242,52.0973,51.9329,51.9603,732270.0
2023-02-15 10:50:00,56.9,56.99,56.71,56.8,629773.0,51.9512,52.0334,51.7777,51.8599,629773.0
2023-02-15 11:00:00,56.78,56.82,56.51,56.54,743772.0,51.8416,51.8782,51.5951,51.6225,743772.0
2023-02-15 11:10:00,56.54,57.13,56.53,57.02,730844.0,51.6225,52.1612,51.6134,52.0608,730844.0
2023-02-15 11:20:00,57.02,57.17,56.83,56.96,680753.0,52.0608,52.1977,51.8873,52.006,680753.0
2023-02-15 11:30:00,56.95,56.96,56.69,56.78,860541.0,51.9968,52.006,51.7595,51.8416,860541.0
2023-02-15 11:40:00,56.77,56.79,56.53,56.54,790254.0,51.8325,51.8508,51.6134,51.6225,790254.0
2023-02-15 11:50:00,56.54,56.55,56.4,56.46,1190024.0,51.6225,51.6316,51.4947,51.5495,1190024.0
2023-02-15 12:00:00,56.46,56.48,56.0,56.03,1083532.0,51.5495,51.5677,51.1295,51.1569,1083532.0
2023-02-15 12:10:00,56.01,56.1,55.85,55.91,1548322.0,51.1386,51.2208,50.9925,51.0473,1548322.0
2023-02-15 12:20:00,55.92,55.95,55.4,55.77,2404054.0,51.0564,51.0838,50.5817,50.9195,2404054.0
2023-02-15 12:30:00,55.77,55.92,55.51,55.58,1614574.0,50.9195,51.0564,50.6821,50.746,1614574.0
2023-02-15 12:40:00,55.58,56.01,55.54,55.87,1126124.0,50.746,51.1386,50.7095,51.0108,1126124.0
2023-02-15 12:50:00,55.86,56.19,55.85,56.18,1004687.0,51.0016,51.3029,50.9925,51.2938,1004687.0
2023-02-15 13:00:00,56.17,56.44,56.17,56.37,848246.0,51.2847,51.5312,51.2847,51.4673,848246.0
2023-02-15 13:10:00,56.37,56.42,56.15,56.24,601171.0,51.4673,51.5129,51.2664,51.3486,601171.0
2023-02-15 13:20:00,56.26,56.59,56.24,56.47,782915.0,51.3669,51.6682,51.3486,51.5586,782915.0
2023-02-15 13:30:00,56.47,56.72,56.45,56.61,657451.0,51.5586,51.7868,51.5403,51.6864,657451.0
2023-02-15 13:40:00,56.62,56.77,56.52,56.6,514302.0,51.6955,51.8325,51.6042,51.6773,514302.0
2023-02-15 13:50:00,56.6,56.62,56.45,56.56,530147.0,51.6773,51.6955,51.5403,51.6408,530147.0
2023-02-15 14:00:00,56.55,56.6,56.48,56.57,455280.0,51.6316,51.6773,51.5677,51.6499,455280.0
2023-02-15 14:10:00,56.57,56.68,56.5,56.62,627970.0,51.6499,51.7503,51.586,51.6955,627970.0
2023-02-15 14:20:00,56.62,56.73,56.54,56.68,541886.0,51.6955,51.796,51.6225,51.7503,541886.0
2023-02-15 14:30:00,56.67,56.84,56.55,56.78,659593.0,51.7412,51.8964,51.6316,51.8416,659593.0
2023-02-15 14:40:00,56.78,57.06,56.74,56.87,754524.0,51.8416,52.0973,51.8051,51.9238,754524.0
2023-02-15 14:50:00,56.87,57.44,56.87,57.3,776679.0,51.9238,52.4442,51.9238,52.3164,776679.0
2023-02-15 15:00:00,57.3,57.63,57.25,57.48,1161640.0,52.3164,52.6177,52.2708,52.4807,1161640.0
2023-02-15 15:10:00,57.48,57.51,57.14,57.31,910512.0,52.4807,52.5081,52.1703,52.3255,910512.0
2023-02-15 15:20:00,57.32,57.5,57.2,57.31,647510.0,52.3347,52.499,52.2251,52.3255,647510.0
2023-02-15 15:30:00,57.3,57.48,57.22,57.26,906616.0,52.3164,52.4807,52.2434,52.2799,906616.0
2023-02-15 15:40:00,57.26,57.44,57.24,57.26,1145360.0,52.2799,52.4442,52.2616,52.2799,1145360.0
2023-02-15 15:50:00,57.26,57.36,57.07,57.24,2535983.0,52.2799,52.3712,52.1064,52.2616,2535983.0
2023-02-16 09:30:00,57.0,57.21,56.64,57.18,965901.0,52.0425,52.2342,51.7138,52.2068,965901.0
2023-02-16 09:40:00,57.16,57.35,57.0,57.26,418069.0,52.1886,52.3621,52.0425,52.2799,418069.0
2023-02-16 09:50:00,57.27,57.4,57.19,57.34,594731.0,52.289,52.4077,52.216,52.3529,594731.0
2023-02-16 10:00:00,57.34,57.42,56.65,56.77,580760.0,52.3529,52.426,51.7229,51.8325,580760.0
2023-02-16 10:10:00,56.77,56.9,56.61,56.72,364135.0,51.8325,51.9512,51.6864,51.7868,364135.0
2023-02-16 10:20:00,56.72,56.81,56.5,56.51,542080.0,51.7868,51.869,51.586,51.5951,542080.0
2023-02-16 10:30:00,56.51,56.72,56.43,56.64,479357.0,51.5951,51.7868,51.5221,51.7138,479357.0
2023-02-16 10:40:00,56.63,56.77,56.5,56.74,229548.0,51.7047,51.8325,51.586,51.8051,229548.0
2023-02-16 10:50:00,56.75,56.78,56.52,56.64,275605.0,51.8142,51.8416,51.6042,51.7138,275605.0
2023-02-16 11:00:00,56.64,56.64,56.45,56.48,265324.0,51.7138,51.7138,51.5403,51.5677,265324.0
2023-02-16 11:10:00,56.47,56.52,56.34,56.41,459458.0,51.5586,51.6042,51.4399,51.5038,459458.0
2023-02-16 11:20:00,56.41,56.42,56.29,56.29,269254.0,51.5038,51.5129,51.3942,51.3942,269254.0
2023-02-16 11:30:00,56.3,56.36,56.22,56.26,288808.0,51.4034,51.4582,51.3303,51.3669,288808.0
2023-02-16 11:40:00,56.26,56.45,56.2,56.42,404161.0,51.3669,51.5403,51.3121,51.5129,404161.0
2023-02-16 11:50:00,56.42,56.44,56.3,56.37,255755.0,51.5129,51.5312,51.4034,51.4673,255755.0
2023-02-16 12:00:00,56.37,56.42,56.3,56.39,171989.0,51.4673,51.5129,51.4034,51.4855,171989.0
2023-02-16 12:10:00,56.38,56.63,56.37,56.44,282356.0,51.4764,51.7047,51.4673,51.5312,282356.0
2023-02-16 12:20:00,56.44,56.62,56.4,56.6,188341.0,51.5312,51.6955,51.4947,51.6773,188341.0
2023-02-16 12:30:00,56.61,56.76,56.6,56.64,283423.0,51.6864,51.8234,51.6773,51.7138,283423.0
2023-02-16 12:40:00,56.65,56.72,56.61,56.64,202768.0,51.7229,51.7868,51.6864,51.7138,202768.0
2023-02-16 12:50:00,56.64,56.75,56.5,56.52,241847.0,51.7138,51.8142,51.586,51.6042,241847.0
2023-02-16 13:00:00,56.53,56.56,56.24,56.25,300180.0,51.6134,51.6408,51.3486,51.3577,300180.0
2023-02-16 13:10:00,56.24,56.24,55.95,56.05,740531.0,51.3486,51.3486,51.0838,51.1751,740531.0
2023-02-16 13:20:00,56.05,56.05,55.76,55.76,461212.0,51.1751,51.1751,50.9103,50.9103,461212.0
2023-02-16 13:30:00,55.77,56.0,55.76,55.96,304122.0,50.9195,51.1295,50.9103,51.0929,304122.0
2023-02-16 13:40:00,55.96,56.15,55.92,56.1,241329.0,51.0929,51.2664,51.0564,51.2208,241329.0
2023-02-16 13:50:00,56.1,56.16,56.01,56.02,346999.0,51.2208,51.2756,51.1386,51.1477,346999.0
2023-02-16 14:00:00,56.02,56.08,55.95,55.98,223035.0,51.1477,51.2025,51.0838,51.1112,223035.0
2023-02-16 14:10:00,55.99,56.02,55.93,55.94,151630.0,51.1203,51.1477,51.0656,51.0747,151630.0
2023-02-16 14:20:00,55.94,56.09,55.88,56.07,399825.0,51.0747,51.2116,51.0199,51.1934,399825.0
2023-02-16 14:30:00,56.07,56.2,56.06,56.1,281517.0,51.1934,51.3121,51.1843,51.2208,281517.0
2023-02-16 14:40:00,56.1,56.1,56.0,56.03,269640.0,51.2208,51.2208,51.1295,51.1569,269640.0
2023-02-16 14:50:00,56.03,56.06,55.96,55.99,241904.0,51.1569,51.1843,51.0929,51.1203,241904.0
2023-02-16 15:00:00,56.0,56.05,55.8,55.96,392257.0,51.1295,51.1751,50.9469,51.0929,392257.0
2023-02-16 15:10:00,55.96,56.05,55.81,55.82,212205.0,51.0929,51.1751,50.956,50.9651,212205.0
2023-02-16 15:20:00,55.82,55.92,55.78,55.85,356793.0,50.9651,51.0564,50.9286,50.9925,356793.0
2023-02-16 15:30:00,55.86,55.87,55.78,55.82,343667.0,51.0016,51.0108,50.9286,50.9651,343667.0
2023-02-16 15:40:00,55.82,55.82,55.68,55.73,602071.0,50.9651,50.9651,50.8373,50.883,602071.0
2023-02-16 15:50:00,55.73,55.89,55.7,55.72,907719.0,50.883,51.029,50.8556,50.8738,907719.0
2023-02-17 09:30:00,54.8,54.8,53.29,53.29,1956535.0,50.0338,50.0338,48.6552,48.6552,1956535.0
2023-02-17 09:40:00,53.28,53.35,53.04,53.22,1034328.0,48.646,48.7099,48.4269,48.5913,1034328.0
2023-02-17 09:50:00,53.24,53.25,52.65,52.92,1365400.0,48.6095,48.6186,48.0708,48.3173,1365400.0
2023-02-17 10:00:00,52.9,53.0,52.62,52.72,917224.0,48.2991,48.3904,48.0434,48.1347,917224.0
2023-02-17 10:10:00,52.72,52.92,52.45,52.77,972917.0,48.1347,48.3173,47.8882,48.1804,972917.0
2023-02-17 10:20:00,52.77,53.24,52.73,53.06,841203.0,48.1804,48.6095,48.1439,48.4452,841203.0
2023-02-17 10:30:00,53.06,53.44,52.98,53.34,560215.0,48.4452,48.7921,48.3721,48.7008,560215.0
2023-02-17 10:40:00,53.35,53.39,53.01,53.06,487762.0,48.7099,48.7465,48.3995,48.4452,487762.0
2023-02-17 10:50:00,53.06,53.07,52.75,52.8,381947.0,48.4452,48.4543,48.1621,48.2078,381947.0
2023-02-17 11:00:00,52.79,53.18,52.78,53.05,374307.0,48.1987,48.5547,48.1895,48.436,374307.0
2023-02-17 11:10:00,53.04,53.25,52.95,52.97,320498.0,48.4269,48.6186,48.3447,48.363,320498.0
2023-02-17 11:20:00,52.97,53.16,52.77,53.09,376970.0,48.363,48.5365,48.1804,48.4726,376970.0
2023-02-17 11:30:00,53.1,53.26,53.05,53.18,335860.0,48.4817,48.6278,48.436,48.5547,335860.0
2023-02-17 11:40:00,53.19,53.43,53.18,53.29,384137.0,48.5639,48.783,48.5547,48.6552,384137.0
2023-02-17 11:50:00,53.3,53.39,53.15,53.24,386043.0,48.6643,48.7465,48.5273,48.6095,386043.0
2023-02-17 12:00:00,53.24,53.43,53.23,53.32,273899.0,48.6095,48.783,48.6004,48.6826,273899.0
2023-02-17 12:10:00,53.34,53.47,53.33,53.35,227474.0,48.7008,48.8195,48.6917,48.7099,227474.0
2023-02-17 12:20:00,53.36,53.72,53.31,53.63,581610.0,48.7191,49.0478,48.6734,48.9656,581610.0
2023-02-17 12:30:00,53.63,53.77,53.45,53.46,385858.0,48.9656,49.0934,48.8013,48.8104,385858.0
2023-02-17 12:40:00,53.46,53.49,53.17,53.23,395039.0,48.8104,48.8378,48.5456,48.6004,395039.0
2023-02-17 12:50:00,53.23,53.27,53.03,53.1,393948.0,48.6004,48.6369,48.4178,48.4817,393948.0
2023-02-17 13:00:00,53.08,53.11,52.92,53.0,394462.0,48.4634,48.4908,48.3173,48.3904,394462.0
2023-02-17 13:10:00,53.0,53.13,52.99,53.08,423598.0,48.3904,48.5091,48.3813,48.4634,423598.0
2023-02-17 13:20:00,53.08,53.09,52.83,52.85,487582.0,48.4634,48.4726,48.2352,48.2534,487582.0
2023-02-17 13:30:00,52.85,52.91,52.68,52.78,506888.0,48.2534,48.3082,48.0982,48.1895,506888.0
2023-02-17 13:40:00,52.79,53.06,52.79,53.01,315358.0,48.1987,48.4452,48.1987,48.3995,315358.0
2023-02-17 13:50:00,53.02,53.08,52.89,52.94,239729.0,48.4087,48.4634,48.29,48.3356,239729.0
2023-02-17 14:00:00,52.94,52.98,52.83,52.94,192319.0,48.3356,48.3721,48.2352,48.3356,192319.0
2023-02-17 14:10:00,52.93,53.05,52.78,53.0,253948.0,48.3265,48.436,48.1895,48.3904,253948.0
2023-02-17 14:20:00,52.99,53.08,52.96,53.02,247083.0,48.3813,48.4634,48.3539,48.4087,247083.0
2023-02-17 14:30:00,53.04,53.25,53.02,53.2,368653.0,48.4269,48.6186,48.4087,48.573,368653.0
2023-02-17 14:40:00,53.2,53.24,53.06,53.07,209842.0,48.573,48.6095,48.4452,48.4543,209842.0
2023-02-17 14:50:00,53.08,53.27,53.07,53.23,172635.0,48.4634,48.6369,48.4543,48.6004,172635.0
2023-02-17 15:00:00,53.24,53.37,53.2,53.33,300880.0,48.6095,48.7282,48.573,48.6917,300880.0
2023-02-17 15:10:00,53.33,53.37,53.23,53.34,275842.0,48.6917,48.7282,48.6004,48.7008,275842.0
2023-02-17 15:20:00,53.33,53.33,53.11,53.13,270451.0,48.6917,48.6917,48.4908,48.5091,270451.0
2023-02-17 15:30:00,53.13,53.43,53.08,53.4,441893.0,48.5091,48.783,48.4634,48.7556,441893.0
2023-02-17 15:40:00,53.4,53.47,53.29,53.3,561357.0,48.7556,48.8195,48.6552,48.6643,561357.0
2023-02-17 15:50:00,53.31,53.47,53.25,53.34,1171940.0,48.6734,48.8195,48.6186,48.7008,1171940.0
2023-02-21 09:30:00,53.68,53.88,53.43,53.68,626367.0,49.0112,49.1939,48.783,49.0112,626367.0
2023-02-21 09:40:00,53.68,53.77,53.2,53.21,428169.0,49.0112,49.0934,48.573,48.5821,428169.0
2023-02-21 09:50:00,53.2,53.77,53.19,53.59,276927.0,48.573,49.0934,48.5639,48.9291,276927.0
2023-02-21 10:00:00,53.57,53.71,53.39,53.43,161526.0,48.9108,49.0386,48.7465,48.783,161526.0
2023-02-21 10:10:00,53.44,53.6,53.23,53.42,331549.0,48.7921,48.9382,48.6004,48.7739,331549.0
2023-02-21 10:20:00,53.41,53.49,53.23,53.35,188393.0,48.7647,48.8378,48.6004,48.7099,188393.0
2023-02-21 10:30:00,53.35,53.83,53.33,53.64,382485.0,48.7099,49.1482,48.6917,48.9747,382485.0
2023-02-21 10:40:00,53.64,53.69,53.39,53.43,177016.0,48.9747,49.0204,48.7465,48.783,177016.0
2023-02-21 10:50:00,53.45,53.84,53.4,53.77,222523.0,48.8013,49.1573,48.7556,49.0934,222523.0
2023-02-21 11:00:00,53.78,53.95,53.7,53.76,302961.0,49.1026,49.2578,49.0295,49.0843,302961.0
2023-02-21 11:10:00,53.76,53.99,53.73,53.98,203936.0,49.0843,49.2943,49.0569,49.2852,203936.0
2023-02-21 11:20:00,53.98,54.09,53.92,54.03,266809.0,49.2852,49.3856,49.2304,49.3308,266809.0
2023-02-21 11:30:00,54.04,54.05,53.71,53.84,270436.0,49.3399,49.3491,49.0386,49.1573,270436.0
2023-02-21 11:40:00,53.84,53.9,53.64,53.68,188987.0,49.1573,49.2121,48.9747,49.0112,188987.0
2023-02-21 11:50:00,53.68,53.7,53.39,53.41,238911.0,49.0112,49.0295,48.7465,48.7647,238911.0
2023-02-21 12:00:00,53.4,53.54,53.37,53.5,295893.0,48.7556,48.8834,48.7282,48.8469,295893.0
2023-02-21 12:10:00,53.5,53.85,53.46,53.84,217107.0,48.8469,49.1665,48.8104,49.1573,217107.0
2023-02-21 12:20:00,53.85,54.0,53.78,53.98,206922.0,49.1665,49.3034,49.1026,49.2852,206922.0
2023-02-21 12:30:00,53.97,54.05,53.91,54.02,170313.0,49.276,49.3491,49.2212,49.3217,170313.0
2023-02-21 12:40:00,54.02,54.07,53.89,53.93,143548.0,49.3217,49.3673,49.203,49.2395,143548.0
2023-02-21 12:50:00,53.93,54.03,53.92,54.02,133767.0,49.2395,49.3308,49.2304,49.3217,133767.0
2023-02-21 13:00:00,54.02,54.08,53.79,53.79,142508.0,49.3217,49.3765,49.1117,49.1117,142508.0
2023-02-21 13:10:00,53.8,53.85,53.75,53.78,110235.0,49.1208,49.1665,49.0752,49.1026,110235.0
2023-02-21 13:20:00,53.77,53.9,53.73,53.77,175133.0,49.0934,49.2121,49.0569,49.0934,175133.0
2023-02-21 13:30:00,53.77,53.8,53.66,53.75,159461.0,49.0934,49.1208,48.993,49.0752,159461.0
2023-02-21 13:40:00,53.74,53.8,53.7,53.71,104913.0,49.066,49.1208,49.0295,49.0386,104913.0
2023-02-21 13:50:00,53.72,53.87,53.7,53.87,130550.0,49.0478,49.1847,49.0295,49.1847,130550.0
2023-02-21 14:00:00,53.87,53.91,53.7,53.72,98368.0,49.1847,49.2212,49.0295,49.0478,98368.0
2023-02-21 14:10:00,53.73,53.76,53.58,53.65,163371.0,49.0569,49.0843,48.9199,48.9839,163371.0
2023-02-21 14:20:00,53.64,53.83,53.56,53.82,178629.0,48.9747,49.1482,48.9017,49.1391,178629.0
2023-02-21 14:30:00,53.82,53.92,53.77,53.92,133686.0,49.1391,49.2304,49.0934,49.2304,133686.0
2023-02-21 14:40:00,53.91,53.95,53.83,53.93,111739.0,49.2212,49.2578,49.1482,49.2395,111739.0
2023-02-21 14:50:00,53.93,53.98,53.89,53.91,107285.0,49.2395,49.2852,49.203,49.2212,107285.0
2023-02-21 15:00:00,53.91,53.99,53.87,53.94,112231.0,49.2212,49.2943,49.1847,49.2486,112231.0
2023-02-21 15:10:00,53.94,54.02,53.88,53.95,199711.0,49.2486,49.3217,49.1939,49.2578,199711.0
2023-02-21 15:20:00,53.95,53.96,53.81,53.86,128641.0,49.2578,49.2669,49.1299,49.1756,128641.0
2023-02-21 15:30:00,53.86,54.07,53.86,53.94,324053.0,49.1756,49.3673,49.1756,49.2486,324053.0
2023-02-21 15:40:00,53.95,53.97,53.86,53.91,233996.0,49.2578,49.276,49.1756,49.2212,233996.0
2023-02-21 15:50:00,53.91,53.94,53.64,53.73,618374.0,49.2212,49.2486,48.9747,49.0569,618374.0
2023-02-22 09:30:00,53.71,54.01,53.36,53.98,408022.0,49.0386,49.3125,48.7191,49.2852,408022.0
2023-02-22 09:40:00,53.98,54.12,53.75,54.1,239990.0,49.2852,49.413,49.0752,49.3947,239990.0
2023-02-22 09:50:00,54.11,54.35,54.0,54.03,351385.0,49.4038,49.623,49.3034,49.3308,351385.0
2023-02-22 10:00:00,54.03,54.03,53.58,53.61,302196.0,49.3308,49.3308,48.9199,48.9473,302196.0
2023-02-22 10:10:00,53.61,53.61,53.14,53.16,392441.0,48.9473,48.9473,48.5182,48.5365,392441.0
2023-02-22 10:20:00,53.15,53.29,53.01,53.03,346919.0,48.5273,48.6552,48.3995,48.4178,346919.0
2023-02-22 10:30:00,53.02,53.04,52.56,52.72,573604.0,48.4087,48.4269,47.9887,48.1347,573604.0
2023-02-22 10:40:00,52.73,52.92,52.73,52.92,273611.0,48.1439,48.3173,48.1439,48.3173,273611.0
2023-02-22 10:50:00,52.95,53.13,52.94,53.0,378894.0,48.3447,48.5091,48.3356,48.3904,378894.0
2023-02-22 11:00:00,53.0,53.21,52.93,53.18,333728.0,48.3904,48.5821,48.3265,48.5547,333728.0
2023-02-22 11:10:00,53.15,53.17,52.78,52.94,251503.0,48.5273,48.5456,48.1895,48.3356,251503.0
2023-02-22 11:20:00,52.97,53.12,52.95,53.05,219727.0,48.363,48.5,48.3447,48.436,219727.0
2023-02-22 11:30:00,53.05,53.22,52.96,53.16,152114.0,48.436,48.5913,48.3539,48.5365,152114.0
2023-02-22 11:40:00,53.17,53.37,53.16,53.29,151986.0,48.5456,48.7282,48.5365,48.6552,151986.0
2023-02-22 11:50:00,53.28,53.55,53.28,53.5,193274.0,48.646,48.8926,48.646,48.8469,193274.0
2023-02-22 12:00:00,53.5,53.61,53.43,53.53,87605.0,48.8469,48.9473,48.783,48.8743,87605.0
2023-02-22 12:10:00,53.53,53.75,53.38,53.68,246086.0,48.8743,49.0752,48.7373,49.0112,246086.0
2023-02-22 12:20:00,53.69,53.79,53.59,53.6,190270.0,49.0204,49.1117,48.9291,48.9382,190270.0
2023-02-22 12:30:00,53.59,53.79,53.59,53.73,94297.0,48.9291,49.1117,48.9291,49.0569,94297.0
2023-02-22 12:40:00,53.73,53.91,53.73,53.79,94707.0,49.0569,49.2212,49.0569,49.1117,94707.0
2023-02-22 12:50:00,53.79,53.93,53.74,53.87,223086.0,49.1117,49.2395,49.066,49.1847,223086.0
2023-02-22 13:00:00,53.85,53.95,53.79,53.88,353158.0,49.1665,49.2578,49.1117,49.1939,353158.0
2023-02-22 13:10:00,53.87,54.07,53.87,54.0,198425.0,49.1847,49.3673,49.1847,49.3034,198425.0
2023-02-22 13:20:00,54.0,54.16,53.99,54.08,128095.0,49.3034,49.4495,49.2943,49.3765,128095.0
2023-02-22 13:30:00,54.08,54.11,53.98,54.08,134036.0,49.3765,49.4038,49.2852,49.3765,134036.0
2023-02-22 13:40:00,54.08,54.15,53.97,53.97,129959.0,49.3765,49.4404,49.276,49.276,129959.0
2023-02-22 13:50:00,53.97,54.03,53.87,53.97,115733.0,49.276,49.3308,49.1847,49.276,115733.0
2023-02-22 14:00:00,53.97,54.17,53.79,54.12,413013.0,49.276,49.4586,49.1117,49.413,413013.0
2023-02-22 14:10:00,54.12,54.18,53.49,53.75,789621.0,49.413,49.4678,48.8378,49.0752,789621.0
2023-02-22 14:20:00,53.77,53.83,53.54,53.55,112984.0,49.0934,49.1482,48.8834,48.8926,112984.0
2023-02-22 14:30:00,53.53,53.6,53.43,53.5,154120.0,48.8743,48.9382,48.783,48.8469,154120.0
2023-02-22 14:40:00,53.51,53.56,53.45,53.5,170592.0,48.856,48.9017,48.8013,48.8469,170592.0
2023-02-22 14:50:00,53.5,53.52,53.33,53.34,132628.0,48.8469,48.8652,48.6917,48.7008,132628.0
2023-02-22 15:00:00,53.34,53.42,53.27,53.33,137152.0,48.7008,48.7739,48.6369,48.6917,137152.0
2023-02-22 15:10:00,53.32,53.46,53.31,53.36,205118.0,48.6826,48.8104,48.6734,48.7191,205118.0
2023-02-22 15:20:00,53.36,53.39,53.2,53.22,184717.0,48.7191,48.7465,48.573,48.5913,184717.0
2023-02-22 15:30:00,53.21,53.35,53.17,53.2,369821.0,48.5821,48.7099,48.5456,48.573,369821.0
2023-02-22 15:40:00,53.21,53.39,53.18,53.37,399726.0,48.5821,48.7465,48.5547,48.7282,399726.0
2023-02-22 15:50:00,53.38,53.59,53.33,53.59,708954.0,48.7373,48.9291,48.6917,48.9291,708954.0
2023-02-23 09:30:00,54.4,54.71,54.05,54.35,642551.0,49.6686,49.9517,49.3491,49.623,642551.0
2023-02-23 09:40:00,54.36,54.57,54.16,54.45,427560.0,49.6321,49.8238,49.4495,49.7143,427560.0
2023-02-23 09:50:00,54.45,54.79,54.34,54.62,417454.0,49.7143,50.0247,49.6138,49.8695,417454.0
2023-02-23 10:00:00,54.64,54.69,54.36,54.41,194535.0,49.8878,49.9334,49.6321,49.6778,194535.0
2023-02-23 10:10:00,54.42,54.54,54.26,54.28,201442.0,49.6869,49.7965,49.5408,49.5591,201442.0
2023-02-23 10:20:00,54.29,54.66,54.29,54.64,179885.0,49.5682,49.906,49.5682,49.8878,179885.0
2023-02-23 10:30:00,54.64,54.72,54.46,54.56,200699.0,49.8878,49.9608,49.7234,49.8147,200699.0
2023-02-23 10:40:00,54.55,54.59,54.4,54.44,198781.0,49.8056,49.8421,49.6686,49.7051,198781.0
2023-02-23 10:50:00,54.44,54.58,54.37,54.52,169270.0,49.7051,49.833,49.6412,49.7782,169270.0
2023-02-23 11:00:00,54.52,54.63,54.39,54.43,183455.0,49.7782,49.8786,49.6595,49.696,183455.0
2023-02-23 11:10:00,54.44,54.52,54.31,54.31,123702.0,49.7051,49.7782,49.5865,49.5865,123702.0
2023-02-23 11:20:00,54.31,54.36,54.08,54.11,164137.0,49.5865,49.6321,49.3765,49.4038,164137.0
2023-02-23 11:30:00,54.11,54.21,54.05,54.1,265322.0,49.4038,49.4952,49.3491,49.3947,265322.0
2023-02-23 11:40:00,54.11,54.2,53.99,54.1,255269.0,49.4038,49.486,49.2943,49.3947,255269.0
2023-02-23 11:50:00,54.1,54.11,53.8,53.86,216689.0,49.3947,49.4038,49.1208,49.1756,216689.0
2023-02-23 12:00:00,53.87,54.03,53.84,53.88,151140.0,49.1847,49.3308,49.1573,49.1939,151140.0
2023-02-23 12:10:00,53.88,54.12,53.82,54.12,169988.0,49.1939,49.413,49.1391,49.413,169988.0
2023-02-23 12:20:00,54.11,54.37,54.05,54.35,246567.0,49.4038,49.6412,49.3491,49.623,246567.0
2023-02-23 12:30:00,54.35,54.78,54.3,54.73,477152.0,49.623,50.0156,49.5773,49.9699,477152.0
2023-02-23 12:40:00,54.72,54.96,54.67,54.89,413897.0,49.9608,50.1799,49.9151,50.116,413897.0
2023-02-23 12:50:00,54.89,54.92,54.72,54.72,224397.0,50.116,50.1434,49.9608,49.9608,224397.0
2023-02-23 13:00:00,54.72,54.81,54.65,54.7,122654.0,49.9608,50.043,49.8969,49.9425,122654.0
2023-02-23 13:10:00,54.71,54.79,54.62,54.78,102456.0,49.9517,50.0247,49.8695,50.0156,102456.0
2023-02-23 13:20:00,54.79,54.8,54.65,54.72,145502.0,50.0247,50.0338,49.8969,49.9608,145502.0
2023-02-23 13:30:00,54.74,54.82,54.64,54.75,108093.0,49.9791,50.0521,49.8878,49.9882,108093.0
2023-02-23 13:40:00,54.75,54.91,54.74,54.87,138242.0,49.9882,50.1343,49.9791,50.0977,138242.0
2023-02-23 13:50:00,54.88,54.94,54.82,54.91,140498.0,50.1069,50.1617,50.0521,50.1343,140498.0
2023-02-23 14:00:00,54.91,55.08,54.89,55.07,248110.0,50.1343,50.2895,50.116,50.2804,248110.0
2023-02-23 14:10:00,55.07,55.12,54.98,55.08,287700.0,50.2804,50.326,50.1982,50.2895,287700.0
2023-02-23 14:20:00,55.09,55.19,54.99,55.15,234871.0,50.2986,50.3899,50.2073,50.3534,234871.0
2023-02-23 14:30:00,55.15,55.27,55.09,55.1,122532.0,50.3534,50.463,50.2986,50.3077,122532.0
2023-02-23 14:40:00,55.11,55.13,54.95,54.96,145182.0,50.3169,50.3351,50.1708,50.1799,145182.0
2023-02-23 14:50:00,54.96,55.01,54.83,54.96,174435.0,50.1799,50.2256,50.0612,50.1799,174435.0
2023-02-23 15:00:00,54.97,55.12,54.97,55.05,178521.0,50.1891,50.326,50.1891,50.2621,178521.0
2023-02-23 15:10:00,55.05,55.1,55.0,55.02,177235.0,50.2621,50.3077,50.2164,50.2347,177235.0
2023-02-23 15:20:00,55.02,55.2,55.0,55.16,157098.0,50.2347,50.399,50.2164,50.3625,157098.0
2023-02-23 15:30:00,55.17,55.17,55.02,55.13,239303.0,50.3717,50.3717,50.2347,50.3351,239303.0
2023-02-23 15:40:00,55.13,55.26,55.1,55.14,326396.0,50.3351,50.4538,50.3077,50.3443,326396.0
2023-02-23 15:50:00,55.13,55.16,54.89,55.01,667361.0,50.3351,50.3625,50.116,50.2256,667361.0
2023-02-24 09:30:00,54.42,54.52,54.05,54.43,409982.0,49.6869,49.7782,49.3491,49.696,409982.0
2023-02-24 09:40:00,54.44,54.45,53.9,54.03,264308.0,49.7051,49.7143,49.2121,49.3308,264308.0
2023-02-24 09:50:00,54.03,54.36,53.94,54.16,148862.0,49.3308,49.6321,49.2486,49.4495,148862.0
2023-02-24 10:00:00,54.15,54.49,54.11,54.37,149927.0,49.4404,49.7508,49.4038,49.6412,149927.0
2023-02-24 10:10:00,54.36,54.42,54.11,54.3,249395.0,49.6321,49.6869,49.4038,49.5773,249395.0
2023-02-24 10:20:00,54.31,54.31,54.06,54.23,195002.0,49.5865,49.5865,49.3582,49.5134,195002.0
2023-02-24 10:30:00,54.23,54.46,54.22,54.35,252650.0,49.5134,49.7234,49.5043,49.623,252650.0
2023-02-24 10:40:00,54.35,54.58,54.28,54.33,292132.0,49.623,49.833,49.5591,49.6047,292132.0
2023-02-24 10:50:00,54.34,54.41,54.25,54.4,193612.0,49.6138,49.6778,49.5317,49.6686,193612.0
2023-02-24 11:00:00,54.41,54.51,54.31,54.5,174061.0,49.6778,49.7691,49.5865,49.7599,174061.0
2023-02-24 11:10:00,54.5,54.57,54.4,54.57,176261.0,49.7599,49.8238,49.6686,49.8238,176261.0
2023-02-24 11:20:00,54.56,54.87,54.45,54.72,210585.0,49.8147,50.0977,49.7143,49.9608,210585.0
2023-02-24 11:30:00,54.71,54.85,54.65,54.83,121752.0,49.9517,50.0795,49.8969,50.0612,121752.0
2023-02-24 11:40:00,54.82,55.09,54.82,55.02,307661.0,50.0521,50.2986,50.0521,50.2347,307661.0
2023-02-24 11:50:00,55.01,55.19,54.95,54.96,305178.0,50.2256,50.3899,50.1708,50.1799,305178.0
2023-02-24 12:00:00,54.95,55.06,54.77,54.8,142219.0,50.1708,50.2712,50.0064,50.0338,142219.0
2023-02-24 12:10:00,54.81,54.82,54.53,54.55,143317.0,50.043,50.0521,49.7873,49.8056,143317.0
2023-02-24 12:20:00,54.54,54.66,54.48,54.58,184887.0,49.7965,49.906,49.7417,49.833,184887.0
2023-02-24 12:30:00,54.58,54.66,54.44,54.45,172839.0,49.833,49.906,49.7051,49.7143,172839.0
2023-02-24 12:40:00,54.45,54.5,54.38,54.48,164464.0,49.7143,49.7599,49.6504,49.7417,164464.0
2023-02-24 12:50:00,54.48,54.53,54.36,54.37,104629.0,49.7417,49.7873,49.6321,49.6412,104629.0
2023-02-24 13:00:00,54.36,54.42,54.29,54.3,113290.0,49.6321,49.6869,49.5682,49.5773,113290.0
2023-02-24 13:10:00,54.3,54.42,54.29,54.4,152392.0,49.5773,49.6869,49.5682,49.6686,152392.0
2023-02-24 13:20:00,54.4,54.52,54.39,54.44,99208.0,49.6686,49.7782,49.6595,49.7051,99208.0
2023-02-24 13:30:00,54.43,54.56,54.37,54.55,104443.0,49.696,49.8147,49.6412,49.8056,104443.0
2023-02-24 13:40:00,54.55,54.63,54.5,54.59,98382.0,49.8056,49.8786,49.7599,49.8421,98382.0
2023-02-24 13:50:00,54.58,54.64,54.49,54.49,96260.0,49.833,49.8878,49.7508,49.7508,96260.0
2023-02-24 14:00:00,54.5,54.56,54.42,54.47,133305.0,49.7599,49.8147,49.6869,49.7325,133305.0
2023-02-24 14:10:00,54.47,54.63,54.42,54.63,119384.0,49.7325,49.8786,49.6869,49.8786,119384.0
2023-02-24 14:20:00,54.64,54.7,54.56,54.64,223149.0,49.8878,49.9425,49.8147,49.8878,223149.0
2023-02-24 14:30:00,54.64,54.68,54.51,54.53,120229.0,49.8878,49.9243,49.7691,49.7873,120229.0
2023-02-24 14:40:00,54.53,54.85,54.52,54.74,167095.0,49.7873,50.0795,49.7782,49.9791,167095.0
2023-02-24 14:50:00,54.74,55.0,54.73,54.93,298867.0,49.9791,50.2164,49.9699,50.1525,298867.0
2023-02-24 15:00:00,54.93,55.04,54.85,54.91,213847.0,50.1525,50.253,50.0795,50.1343,213847.0
2023-02-24 15:10:00,54.91,54.95,54.77,54.94,133377.0,50.1343,50.1708,50.0064,50.1617,133377.0
2023-02-24 15:20:00,54.94,55.08,54.9,54.93,209125.0,50.1617,50.2895,50.1251,50.1525,209125.0
2023-02-24 15:30:00,54.93,54.97,54.72,54.73,171099.0,50.1525,50.1891,49.9608,49.9699,171099.0
2023-02-24 15:40:00,54.73,54.82,54.67,54.82,222727.0,49.9699,50.0521,49.9151,50.0521,222727.0
2023-02-24 15:50:00,54.82,55.02,54.72,54.99,625479.0,50.0521,50.2347,49.9608,50.2073,625479.0
2023-02-27 09:30:00,55.12,55.27,54.6,54.61,523652.0,50.326,50.463,49.8512,49.8604,523652.0
2023-02-27 09:40:00,54.61,54.65,54.26,54.56,364404.0,49.8604,49.8969,49.5408,49.8147,364404.0
2023-02-27 09:50:00,54.57,54.83,54.5,54.78,249907.0,49.8238,50.0612,49.7599,50.0156,249907.0
2023-02-27 10:00:00,54.77,55.07,54.74,55.06,247819.0,50.0064,50.2804,49.9791,50.2712,247819.0
2023-02-27 10:10:00,55.05,55.17,54.96,55.01,214397.0,50.2621,50.3717,50.1799,50.2256,214397.0
2023-02-27 10:20:00,55.02,55.05,54.78,54.87,181036.0,50.2347,50.2621,50.0156,50.0977,181036.0
2023-02-27 10:30:00,54.86,55.03,54.75,54.76,218840.0,50.0886,50.2438,49.9882,49.9973,218840.0
2023-02-27 10:40:00,54.75,54.88,54.67,54.82,236832.0,49.9882,50.1069,49.9151,50.0521,236832.0
2023-02-27 10:50:00,54.83,55.01,54.73,55.0,167391.0,50.0612,50.2256,49.9699,50.2164,167391.0
2023-02-27 11:00:00,55.01,55.04,54.85,54.97,142923.0,50.2256,50.253,50.0795,50.1891,142923.0
2023-02-27 11:10:00,54.97,55.03,54.82,54.87,143891.0,50.1891,50.2438,50.0521,50.0977,143891.0
2023-02-27 11:20:00,54.88,54.95,54.8,54.83,116943.0,50.1069,50.1708,50.0338,50.0612,116943.0
2023-02-27 11:30:00,54.83,54.87,54.7,54.79,152611.0,50.0612,50.0977,49.9425,50.0247,152611.0
2023-02-27 11:40:00,54.79,54.92,54.79,54.89,89927.0,50.0247,50.1434,50.0247,50.116,89927.0
2023-02-27 11:50:00,54.88,54.96,54.86,54.94,61090.0,50.1069,50.1799,50.0886,50.1617,61090.0
2023-02-27 12:00:00,54.96,55.02,54.93,54.96,139162.0,50.1799,50.2347,50.1525,50.1799,139162.0
2023-02-27 12:10:00,54.96,54.97,54.84,54.9,76792.0,50.1799,50.1891,50.0704,50.1251,76792.0
2023-02-27 12:20:00,54.9,54.98,54.81,54.97,89033.0,50.1251,50.1982,50.043,50.1891,89033.0
2023-02-27 12:30:00,54.98,55.16,54.98,55.05,245816.0,50.1982,50.3625,50.1982,50.2621,245816.0
2023-02-27 12:40:00,55.05,55.07,54.98,54.98,82080.0,50.2621,50.2804,50.1982,50.1982,82080.0
2023-02-27 12:50:00,54.97,55.04,54.93,55.0,92799.0,50.1891,50.253,50.1525,50.2164,92799.0
2023-02-27 13:00:00,55.01,55.09,54.95,54.99,302565.0,50.2256,50.2986,50.1708,50.2073,302565.0
2023-02-27 13:10:00,55.01,55.12,54.99,55.01,183161.0,50.2256,50.326,50.2073,50.2256,183161.0
2023-02-27 13:20:00,55.02,55.06,54.84,54.85,189540.0,50.2347,50.2712,50.0704,50.0795,189540.0
2023-02-27 13:30:00,54.85,54.89,54.72,54.72,121454.0,50.0795,50.116,49.9608,49.9608,121454.0
2023-02-27 13:40:00,54.73,54.77,54.61,54.63,131185.0,49.9699,50.0064,49.8604,49.8786,131185.0
2023-02-27 13:50:00,54.63,54.74,54.6,54.71,92364.0,49.8786,49.9791,49.8512,49.9517,92364.0
2023-02-27 14:00:00,54.71,54.9,54.69,54.82,153359.0,49.9517,50.1251,49.9334,50.0521,153359.0
2023-02-27 14:10:00,54.81,54.84,54.71,54.75,131653.0,50.043,50.0704,49.9517,49.9882,131653.0
2023-02-27 14:20:00,54.75,54.81,54.67,54.8,145575.0,49.9882,50.043,49.9151,50.0338,145575.0
2023-02-27 14:30:00,54.8,54.85,54.71,54.73,84495.0,50.0338,50.0795,49.9517,49.9699,84495.0
2023-02-27 14:40:00,54.72,54.74,54.62,54.73,196500.0,49.9608,49.9791,49.8695,49.9699,196500.0
2023-02-27 14:50:00,54.73,54.81,54.65,54.65,122723.0,49.9699,50.043,49.8969,49.8969,122723.0
2023-02-27 15:00:00,54.65,54.68,54.55,54.61,174478.0,49.8969,49.9243,49.8056,49.8604,174478.0
2023-02-27 15:10:00,54.6,54.69,54.52,54.55,157885.0,49.8512,49.9334,49.7782,49.8056,157885.0
2023-02-27 15:20:00,54.54,54.69,54.54,54.69,128933.0,49.7965,49.9334,49.7965,49.9334,128933.0
2023-02-27 15:30:00,54.68,54.68,54.49,54.56,314390.0,49.9243,49.9243,49.7508,49.8147,314390.0
2023-02-27 15:40:00,54.57,54.74,54.55,54.62,353752.0,49.8238,49.9791,49.8056,49.8695,353752.0
2023-02-27 15:50:00,54.62,54.67,54.48,54.53,841505.0,49.8695,49.9151,49.7417,49.7873,841505.0
2023-02-28 09:30:00,54.97,55.13,54.51,54.82,401592.0,50.1891,50.3351,49.7691,50.0521,401592.0
2023-02-28 09:40:00,54.82,54.91,54.53,54.53,198713.0,50.0521,50.1343,49.7873,49.7873,198713.0
2023-02-28 09:50:00,54.52,54.64,54.22,54.22,252507.0,49.7782,49.8878,49.5043,49.5043,252507.0
2023-02-28 10:00:00,54.24,54.68,54.24,54.58,247387.0,49.5225,49.9243,49.5225,49.833,247387.0
2023-02-28 10:10:00,54.59,54.63,54.42,54.62,178936.0,49.8421,49.8786,49.6869,49.8695,178936.0
2023-02-28 10:20:00,54.62,54.87,54.52,54.81,256392.0,49.8695,50.0977,49.7782,50.043,256392.0
2023-02-28 10:30:00,54.8,54.88,54.69,54.77,117836.0,50.0338,50.1069,49.9334,50.0064,117836.0
2023-02-28 10:40:00,54.75,54.84,54.48,54.54,122800.0,49.9882,50.0704,49.7417,49.7965,122800.0
2023-02-28 10:50:00,54.53,54.57,54.37,54.48,204703.0,49.7873,49.8238,49.6412,49.7417,204703.0
2023-02-28 11:00:00,54.48,54.67,54.47,54.51,123227.0,49.7417,49.9151,49.7325,49.7691,123227.0
2023-02-28 11:10:00,54.52,54.54,54.39,54.5,111523.0,49.7782,49.7965,49.6595,49.7599,111523.0
2023-02-28 11:20:00,54.49,54.54,54.37,54.37,200139.0,49.7508,49.7965,49.6412,49.6412,200139.0
2023-02-28 11:30:00,54.37,54.41,54.26,54.28,234276.0,49.6412,49.6778,49.5408,49.5591,234276.0
2023-02-28 11:40:00,54.29,54.35,54.21,54.21,118033.0,49.5682,49.623,49.4952,49.4952,118033.0
2023-02-28 11:50:00,54.21,54.25,54.02,54.08,197648.0,49.4952,49.5317,49.3217,49.3765,197648.0
2023-02-28 12:00:00,54.09,54.23,54.03,54.2,152454.0,49.3856,49.5134,49.3308,49.486,152454.0
2023-02-28 12:10:00,54.19,54.29,54.15,54.22,186246.0,49.4769,49.5682,49.4404,49.5043,186246.0
2023-02-28 12:20:00,54.21,54.26,54.09,54.11,282599.0,49.4952,49.5408,49.3856,49.4038,282599.0
2023-02-28 12:30:00,54.11,54.16,54.01,54.05,163000.0,49.4038,49.4495,49.3125,49.3491,163000.0
2023-02-28 12:40:00,54.06,54.13,53.98,54.13,144277.0,49.3582,49.4221,49.2852,49.4221,144277.0
2023-02-28 12:50:00,54.13,54.29,54.11,54.28,106975.0,49.4221,49.5682,49.4038,49.5591,106975.0
2023-02-28 13:00:00,54.27,54.29,54.19,54.22,68820.0,49.5499,49.5682,49.4769,49.5043,68820.0
2023-02-28 13:10:00,54.22,54.25,54.16,54.18,124095.0,49.5043,49.5317,49.4495,49.4678,124095.0
2023-02-28 13:20:00,54.17,54.22,54.12,54.17,78007.0,49.4586,49.5043,49.413,49.4586,78007.0
2023-02-28 13:30:00,54.19,54.3,54.18,54.23,113195.0,49.4769,49.5773,49.4678,49.5134,113195.0
2023-02-28 13:40:00,54.23,54.25,54.15,54.18,112158.0,49.5134,49.5317,49.4404,49.4678,112158.0
2023-02-28 13:50:00,54.17,54.21,54.09,54.19,110931.0,49.4586,49.4952,49.3856,49.4769,110931.0
2023-02-28 14:00:00,54.2,54.38,54.18,54.2,190303.0,49.486,49.6504,49.4678,49.486,190303.0
2023-02-28 14:10:00,54.2,54.24,54.11,54.17,102240.0,49.486,49.5225,49.4038,49.4586,102240.0
2023-02-28 14:20:00,54.16,54.26,54.14,54.23,110291.0,49.4495,49.5408,49.4312,49.5134,110291.0
2023-02-28 14:30:00,54.23,54.25,54.12,54.13,132023.0,49.5134,49.5317,49.413,49.4221,132023.0
2023-02-28 14:40:00,54.14,54.23,54.09,54.19,170961.0,49.4312,49.5134,49.3856,49.4769,170961.0
2023-02-28 14:50:00,54.19,54.21,54.06,54.09,110113.0,49.4769,49.4952,49.3582,49.3856,110113.0
2023-02-28 15:00:00,54.1,54.12,54.03,54.08,113333.0,49.3947,49.413,49.3308,49.3765,113333.0
2023-02-28 15:10:00,54.07,54.13,54.0,54.09,161529.0,49.3673,49.4221,49.3034,49.3856,161529.0
2023-02-28 15:20:00,54.1,54.12,54.01,54.02,130915.0,49.3947,49.413,49.3125,49.3217,130915.0
2023-02-28 15:30:00,54.03,54.08,53.93,54.08,379225.0,49.3308,49.3765,49.2395,49.3765,379225.0
2023-02-28 15:40:00,54.08,54.18,53.99,54.05,301011.0,49.3765,49.4678,49.2943,49.3491,301011.0
2023-02-28 15:50:00,54.04,54.1,53.88,53.88,841307.0,49.3399,49.3947,49.1939,49.1939,841307.0
2023-03-01 09:30:00,53.82,54.1,53.56,54.0,219238.0,49.1391,49.3947,48.9017,49.3034,219238.0
2023-03-01 09:40:00,54.0,54.25,53.97,54.18,240481.0,49.3034,49.5317,49.276,49.4678,240481.0
2023-03-01 09:50:00,54.21,54.51,54.19,54.41,452148.0,49.4952,49.7691,49.4769,49.6778,452148.0
2023-03-01 10:00:00,54.42,54.46,54.05,54.14,214943.0,49.6869,49.7234,49.3491,49.4312,214943.0
2023-03-01 10:10:00,54.13,54.42,54.01,54.41,245767.0,49.4221,49.6869,49.3125,49.6778,245767.0
2023-03-01 10:20:00,54.4,54.49,54.3,54.35,364235.0,49.6686,49.7508,49.5773,49.623,364235.0
2023-03-01 10:30:00,54.35,54.89,54.32,54.72,458721.0,49.623,50.116,49.5956,49.9608,458721.0
2023-03-01 10:40:00,54.75,54.93,54.71,54.82,205513.0,49.9882,50.1525,49.9517,50.0521,205513.0
2023-03-01 10:50:00,54.83,55.04,54.75,55.02,249960.0,50.0612,50.253,49.9882,50.2347,249960.0
2023-03-01 11:00:00,55.02,55.05,54.64,54.68,168276.0,50.2347,50.2621,49.8878,49.9243,168276.0
2023-03-01 11:10:00,54.7,54.8,54.5,54.54,209659.0,49.9425,50.0338,49.7599,49.7965,209659.0
2023-03-01 11:20:00,54.54,54.76,54.47,54.65,173035.0,49.7965,49.9973,49.7325,49.8969,173035.0
2023-03-01 11:30:00,54.63,54.64,54.49,54.57,152829.0,49.8786,49.8878,49.7508,49.8238,152829.0
2023-03-01 11:40:00,54.57,54.92,54.56,54.87,170797.0,49.8238,50.1434,49.8147,50.0977,170797.0
2023-03-01 11:50:00,54.88,54.94,54.78,54.8,73887.0,50.1069,50.1617,50.0156,50.0338,73887.0
2023-03-01 12:00:00,54.8,54.86,54.67,54.86,101142.0,50.0338,50.0886,49.9151,50.0886,101142.0
2023-03-01 12:10:00,54.86,54.93,54.77,54.78,117617.0,50.0886,50.1525,50.0064,50.0156,117617.0
2023-03-01 12:20:00,54.78,54.89,54.74,54.75,116783.0,50.0156,50.116,49.9791,49.9882,116783.0
2023-03-01 12:30:00,54.75,54.78,54.71,54.75,92371.0,49.9882,50.0156,49.9517,49.9882,92371.0
2023-03-01 12:40:00,54.76,54.96,54.75,54.88,105384.0,49.9973,50.1799,49.9882,50.1069,105384.0
2023-03-01 12:50:00,54.89,54.92,54.73,54.78,114099.0,50.116,50.1434,49.9699,50.0156,114099.0
2023-03-01 13:00:00,54.79,54.84,54.71,54.84,136862.0,50.0247,50.0704,49.9517,50.0704,136862.0
2023-03-01 13:10:00,54.84,54.85,54.69,54.73,76998.0,50.0704,50.0795,49.9334,49.9699,76998.0
2023-03-01 13:20:00,54.73,54.74,54.63,54.72,90981.0,49.9699,49.9791,49.8786,49.9608,90981.0
2023-03-01 13:30:00,54.72,54.75,54.65,54.7,93861.0,49.9608,49.9882,49.8969,49.9425,93861.0
2023-03-01 13:40:00,54.7,54.71,54.56,54.59,111284.0,49.9425,49.9517,49.8147,49.8421,111284.0
2023-03-01 13:50:00,54.59,54.65,54.56,54.63,94935.0,49.8421,49.8969,49.8147,49.8786,94935.0
2023-03-01 14:00:00,54.63,54.68,54.54,54.65,151563.0,49.8786,49.9243,49.7965,49.8969,151563.0
2023-03-01 14:10:00,54.64,54.79,54.61,54.76,98677.0,49.8878,50.0247,49.8604,49.9973,98677.0
2023-03-01 14:20:00,54.76,54.84,54.72,54.78,130163.0,49.9973,50.0704,49.9608,50.0156,130163.0
2023-03-01 14:30:00,54.78,54.84,54.63,54.68,248841.0,50.0156,50.0704,49.8786,49.9243,248841.0
2023-03-01 14:40:00,54.68,54.68,54.49,54.57,185209.0,49.9243,49.9243,49.7508,49.8238,185209.0
2023-03-01 14:50:00,54.57,54.6,54.47,54.55,120559.0,49.8238,49.8512,49.7325,49.8056,120559.0
2023-03-01 15:00:00,54.55,54.67,54.53,54.66,104089.0,49.8056,49.9151,49.7873,49.906,104089.0
2023-03-01 15:10:00,54.66,54.75,54.65,54.73,113371.0,49.906,49.9882,49.8969,49.9699,113371.0
2023-03-01 15:20:00,54.73,54.77,54.66,54.73,216619.0,49.9699,50.0064,49.906,49.9699,216619.0
2023-03-01 15:30:00,54.73,54.82,54.68,54.73,191823.0,49.9699,50.0521,49.9243,49.9699,191823.0
2023-03-01 15:40:00,54.73,54.76,54.61,54.7,315289.0,49.9699,49.9973,49.8604,49.9425,315289.0
2023-03-01 15:50:00,54.7,54.83,54.68,54.76,581957.0,49.9425,50.0612,49.9243,49.9973,581957.0
2023-03-02 09:30:00,54.25,54.67,54.2,54.66,370840.0,49.5317,49.9151,49.486,49.906,370840.0
2023-03-02 09:40:00,54.65,54.84,54.57,54.75,364410.0,49.8969,50.0704,49.8238,49.9882,364410.0
2023-03-02 09:50:00,54.77,55.02,54.74,55.0,230894.0,50.0064,50.2347,49.9791,50.2164,230894.0
2023-03-02 10:00:00,55.0,55.37,54.94,55.29,318174.0,50.2164,50.5543,50.1617,50.4812,318174.0
2023-03-02 10:10:00,55.29,55.56,55.23,55.29,319719.0,50.4812,50.7277,50.4264,50.4812,319719.0
2023-03-02 10:20:00,55.3,55.4,55.08,55.38,133850.0,50.4904,50.5817,50.2895,50.5634,133850.0
2023-03-02 10:30:00,55.4,55.53,55.19,55.2,148233.0,50.5817,50.7003,50.3899,50.399,148233.0
2023-03-02 10:40:00,55.19,55.27,54.98,55.04,142562.0,50.3899,50.463,50.1982,50.253,142562.0
2023-03-02 10:50:00,55.03,55.39,55.03,55.33,118166.0,50.2438,50.5725,50.2438,50.5177,118166.0
2023-03-02 11:00:00,55.33,55.43,55.27,55.4,101982.0,50.5177,50.609,50.463,50.5817,101982.0
2023-03-02 11:10:00,55.41,55.42,55.28,55.3,89440.0,50.5908,50.5999,50.4721,50.4904,89440.0
2023-03-02 11:20:00,55.3,55.37,55.18,55.32,154306.0,50.4904,50.5543,50.3808,50.5086,154306.0
2023-03-02 11:30:00,55.32,55.42,55.14,55.26,96168.0,50.5086,50.5999,50.3443,50.4538,96168.0
2023-03-02 11:40:00,55.28,55.35,55.21,55.33,115079.0,50.4721,50.536,50.4082,50.5177,115079.0
2023-03-02 11:50:00,55.34,55.44,55.3,55.35,117501.0,50.5269,50.6182,50.4904,50.536,117501.0
2023-03-02 12:00:00,55.35,55.39,55.27,55.3,76997.0,50.536,50.5725,50.463,50.4904,76997.0
2023-03-02 12:10:00,55.32,55.35,55.09,55.14,152216.0,50.5086,50.536,50.2986,50.3443,152216.0
2023-03-02 12:20:00,55.14,55.17,55.02,55.12,257478.0,50.3443,50.3717,50.2347,50.326,257478.0
2023-03-02 12:30:00,55.11,55.3,55.08,55.2,76446.0,50.3169,50.4904,50.2895,50.399,76446.0
2023-03-02 12:40:00,55.21,55.22,55.15,55.21,49123.0,50.4082,50.4173,50.3534,50.4082,49123.0
2023-03-02 12:50:00,55.22,55.42,55.21,55.35,187156.0,50.4173,50.5999,50.4082,50.536,187156.0
2023-03-02 13:00:00,55.35,55.45,55.29,55.35,144401.0,50.536,50.6273,50.4812,50.536,144401.0
2023-03-02 13:10:00,55.35,55.44,55.27,55.31,111667.0,50.536,50.6182,50.463,50.4995,111667.0
2023-03-02 13:20:00,55.32,55.34,55.24,55.31,46333.0,50.5086,50.5269,50.4356,50.4995,46333.0
2023-03-02 13:30:00,55.32,55.57,55.28,55.41,121778.0,50.5086,50.7369,50.4721,50.5908,121778.0
2023-03-02 13:40:00,55.42,55.48,55.1,55.19,154157.0,50.5999,50.6547,50.3077,50.3899,154157.0
2023-03-02 13:50:00,55.19,55.4,55.19,55.35,117466.0,50.3899,50.5817,50.3899,50.536,117466.0
2023-03-02 14:00:00,55.36,55.58,55.36,55.51,234393.0,50.5451,50.746,50.5451,50.6821,234393.0
2023-03-02 14:10:00,55.51,55.67,55.51,55.66,108957.0,50.6821,50.8282,50.6821,50.819,108957.0
2023-03-02 14:20:00,55.67,55.77,55.64,55.72,189483.0,50.8282,50.9195,50.8008,50.8738,189483.0
2023-03-02 14:30:00,55.72,55.74,55.61,55.64,107881.0,50.8738,50.8921,50.7734,50.8008,107881.0
2023-03-02 14:40:00,55.64,55.78,55.64,55.72,90276.0,50.8008,50.9286,50.8008,50.8738,90276.0
2023-03-02 14:50:00,55.71,55.83,55.68,55.81,127360.0,50.8647,50.9743,50.8373,50.956,127360.0
2023-03-02 15:00:00,55.81,55.91,55.71,55.88,201288.0,50.956,51.0473,50.8647,51.0199,201288.0
2023-03-02 15:10:00,55.88,55.91,55.77,55.83,180978.0,51.0199,51.0473,50.9195,50.9743,180978.0
2023-03-02 15:20:00,55.83,55.91,55.8,55.88,142890.0,50.9743,51.0473,50.9469,51.0199,142890.0
2023-03-02 15:30:00,55.88,56.0,55.84,55.97,280316.0,51.0199,51.1295,50.9834,51.1021,280316.0
2023-03-02 15:40:00,55.96,55.97,55.7,55.75,245057.0,51.0929,51.1021,50.8556,50.9012,245057.0
2023-03-02 15:50:00,55.75,55.78,55.65,55.72,440178.0,50.9012,50.9286,50.8099,50.8738,440178.0
2023-03-03 09:30:00,54.91,55.22,54.77,55.02,419879.0,50.1343,50.4173,50.0064,50.2347,419879.0
2023-03-03 09:40:00,55.05,55.67,55.0,55.62,269008.0,50.2621,50.8282,50.2164,50.7825,269008.0
2023-03-03 09:50:00,55.62,55.85,55.59,55.65,245958.0,50.7825,50.9925,50.7551,50.8099,245958.0
2023-03-03 10:00:00,55.6,55.91,55.5,55.76,249463.0,50.7643,51.0473,50.673,50.9103,249463.0
2023-03-03 10:10:00,55.78,55.99,55.67,55.72,430034.0,50.9286,51.1203,50.8282,50.8738,430034.0
2023-03-03 10:20:00,55.73,56.05,55.73,55.75,261436.0,50.883,51.1751,50.883,50.9012,261436.0
2023-03-03 10:30:00,55.76,56.06,55.72,55.96,140388.0,50.9103,51.1843,50.8738,51.0929,140388.0
2023-03-03 10:40:00,55.95,56.14,55.92,56.07,212113.0,51.0838,51.2573,51.0564,51.1934,212113.0
2023-03-03 10:50:00,56.08,56.25,56.04,56.23,215885.0,51.2025,51.3577,51.166,51.3395,215885.0
2023-03-03 11:00:00,56.23,56.34,56.2,56.3,137071.0,51.3395,51.4399,51.3121,51.4034,137071.0
2023-03-03 11:10:00,56.3,56.43,56.28,56.39,169989.0,51.4034,51.5221,51.3851,51.4855,169989.0
2023-03-03 11:20:00,56.4,56.59,56.34,56.57,237671.0,51.4947,51.6682,51.4399,51.6499,237671.0
2023-03-03 11:30:00,56.57,56.71,56.5,56.71,373397.0,51.6499,51.7777,51.586,51.7777,373397.0
2023-03-03 11:40:00,56.71,56.86,56.68,56.74,270622.0,51.7777,51.9147,51.7503,51.8051,270622.0
2023-03-03 11:50:00,56.76,56.79,56.61,56.76,235649.0,51.8234,51.8508,51.6864,51.8234,235649.0
2023-03-03 12:00:00,56.76,56.79,56.61,56.66,180625.0,51.8234,51.8508,51.6864,51.7321,180625.0
2023-03-03 12:10:00,56.66,56.73,56.63,56.7,230955.0,51.7321,51.796,51.7047,51.7686,230955.0
2023-03-03 12:20:00,56.69,56.83,56.65,56.8,151389.0,51.7595,51.8873,51.7229,51.8599,151389.0
2023-03-03 12:30:00,56.8,56.82,56.5,56.64,219264.0,51.8599,51.8782,51.586,51.7138,219264.0
2023-03-03 12:40:00,56.64,56.76,56.64,56.73,123095.0,51.7138,51.8234,51.7138,51.796,123095.0
2023-03-03 12:50:00,56.73,56.89,56.73,56.87,164403.0,51.796,51.9421,51.796,51.9238,164403.0
2023-03-03 13:00:00,56.88,57.04,56.86,57.0,231690.0,51.9329,52.079,51.9147,52.0425,231690.0
2023-03-03 13:10:00,57.0,57.01,56.9,56.99,235444.0,52.0425,52.0516,51.9512,52.0334,235444.0
2023-03-03 13:20:00,56.99,57.13,56.96,57.07,326619.0,52.0334,52.1612,52.006,52.1064,326619.0
2023-03-03 13:30:00,57.07,57.08,56.7,56.78,214598.0,52.1064,52.1155,51.7686,51.8416,214598.0
2023-03-03 13:40:00,56.77,56.88,56.69,56.88,160288.0,51.8325,51.9329,51.7595,51.9329,160288.0
2023-03-03 13:50:00,56.88,56.89,56.69,56.74,96142.0,51.9329,51.9421,51.7595,51.8051,96142.0
2023-03-03 14:00:00,56.75,56.89,56.73,56.89,100825.0,51.8142,51.9421,51.796,51.9421,100825.0
2023-03-03 14:10:00,56.88,57.0,56.88,56.93,139349.0,51.9329,52.0425,51.9329,51.9786,139349.0
2023-03-03 14:20:00,56.93,57.04,56.92,57.04,269485.0,51.9786,52.079,51.9695,52.079,269485.0
2023-03-03 14:30:00,57.04,57.08,56.98,57.0,127518.0,52.079,52.1155,52.0242,52.0425,127518.0
2023-03-03 14:40:00,57.0,57.06,56.97,56.99,122878.0,52.0425,52.0973,52.0151,52.0334,122878.0
2023-03-03 14:50:00,56.99,57.06,56.99,57.02,142906.0,52.0334,52.0973,52.0334,52.0608,142906.0
2023-03-03 15:00:00,57.03,57.12,57.01,57.09,130500.0,52.0699,52.1521,52.0516,52.1247,130500.0
2023-03-03 15:10:00,57.09,57.11,56.93,56.96,122162.0,52.1247,52.1429,51.9786,52.006,122162.0
2023-03-03 15:20:00,56.94,56.99,56.81,56.85,139665.0,51.9877,52.0334,51.869,51.9055,139665.0
2023-03-03 15:30:00,56.85,56.89,56.69,56.77,238521.0,51.9055,51.9421,51.7595,51.8325,238521.0
2023-03-03 15:40:00,56.77,56.79,56.56,56.62,351145.0,51.8325,51.8508,51.6408,51.6955,351145.0
2023-03-03 15:50:00,56.63,56.72,56.59,56.68,634262.0,51.7047,51.7868,51.6682,51.7503,634262.0
2023-03-06 09:30:00,56.16,56.37,55.95,56.12,397833.0,51.2756,51.4673,51.0838,51.239,397833.0
2023-03-06 09:40:00,56.11,56.35,55.93,56.11,472475.0,51.2299,51.449,51.0656,51.2299,472475.0
2023-03-06 09:50:00,56.11,56.28,55.96,56.23,280226.0,51.2299,51.3851,51.0929,51.3395,280226.0
2023-03-06 10:00:00,56.24,56.31,55.95,55.98,478101.0,51.3486,51.4125,51.0838,51.1112,478101.0
2023-03-06 10:10:00,55.99,56.12,55.87,55.97,451867.0,51.1203,51.239,51.0108,51.1021,451867.0
2023-03-06 10:20:00,55.96,56.23,55.87,56.19,307702.0,51.0929,51.3395,51.0108,51.3029,307702.0
2023-03-06 10:30:00,56.21,56.28,56.02,56.03,146498.0,51.3212,51.3851,51.1477,51.1569,146498.0
2023-03-06 10:40:00,56.03,56.29,55.99,56.28,263275.0,51.1569,51.3942,51.1203,51.3851,263275.0
2023-03-06 10:50:00,56.28,56.38,56.13,56.14,214216.0,51.3851,51.4764,51.2482,51.2573,214216.0
2023-03-06 11:00:00,56.14,56.22,56.02,56.05,289194.0,51.2573,51.3303,51.1477,51.1751,289194.0
2023-03-06 11:10:00,56.05,56.4,56.05,56.37,142366.0,51.1751,51.4947,51.1751,51.4673,142366.0
2023-03-06 11:20:00,56.37,56.42,56.19,56.36,161202.0,51.4673,51.5129,51.3029,51.4582,161202.0
2023-03-06 11:30:00,56.36,56.59,56.35,56.45,149977.0,51.4582,51.6682,51.449,51.5403,149977.0
2023-03-06 11:40:00,56.47,56.57,56.37,56.53,96681.0,51.5586,51.6499,51.4673,51.6134,96681.0
2023-03-06 11:50:00,56.5,56.62,56.44,56.6,91288.0,51.586,51.6955,51.5312,51.6773,91288.0
2023-03-06 12:00:00,56.6,56.7,56.57,56.67,106817.0,51.6773,51.7686,51.6499,51.7412,106817.0
2023-03-06 12:10:00,56.68,56.78,56.62,56.76,108060.0,51.7503,51.8416,51.6955,51.8234,108060.0
2023-03-06 12:20:00,56.75,56.8,56.56,56.66,121916.0,51.8142,51.8599,51.6408,51.7321,121916.0
2023-03-06 12:30:00,56.66,56.67,56.53,56.58,68500.0,51.7321,51.7412,51.6134,51.659,68500.0
2023-03-06 12:40:00,56.57,56.62,56.49,56.54,69311.0,51.6499,51.6955,51.5769,51.6225,69311.0
2023-03-06 12:50:00,56.54,56.55,56.32,56.39,79588.0,51.6225,51.6316,51.4216,51.4855,79588.0
2023-03-06 13:00:00,56.39,56.46,56.26,56.27,84334.0,51.4855,51.5495,51.3669,51.376,84334.0
2023-03-06 13:10:00,56.27,56.35,56.25,56.33,75921.0,51.376,51.449,51.3577,51.4308,75921.0
2023-03-06 13:20:00,56.33,56.36,56.25,56.31,94150.0,51.4308,51.4582,51.3577,51.4125,94150.0
2023-03-06 13:30:00,56.3,56.35,56.27,56.29,65885.0,51.4034,51.449,51.376,51.3942,65885.0
2023-03-06 13:40:00,56.28,56.39,56.26,56.35,70614.0,51.3851,51.4855,51.3669,51.449,70614.0
2023-03-06 13:50:00,56.34,56.42,56.31,56.4,129462.0,51.4399,51.5129,51.4125,51.4947,129462.0
2023-03-06 14:00:00,56.41,56.52,56.37,56.49,87274.0,51.5038,51.6042,51.4673,51.5769,87274.0
2023-03-06 14:10:00,56.49,56.51,56.35,56.41,86397.0,51.5769,51.5951,51.449,51.5038,86397.0
2023-03-06 14:20:00,56.42,56.6,56.41,56.6,111849.0,51.5129,51.6773,51.5038,51.6773,111849.0
2023-03-06 14:30:00,56.6,56.67,56.57,56.61,100098.0,51.6773,51.7412,51.6499,51.6864,100098.0
2023-03-06 14:40:00,56.6,56.63,56.56,56.6,89800.0,51.6773,51.7047,51.6408,51.6773,89800.0
2023-03-06 14:50:00,56.61,56.69,56.6,56.64,124254.0,51.6864,51.7595,51.6773,51.7138,124254.0
2023-03-06 15:00:00,56.65,56.66,56.52,56.65,122623.0,51.7229,51.7321,51.6042,51.7229,122623.0
2023-03-06 15:10:00,56.66,56.68,56.34,56.41,187657.0,51.7321,51.7503,51.4399,51.5038,187657.0
2023-03-06 15:20:00,56.41,56.45,56.34,56.36,152664.0,51.5038,51.5403,51.4399,51.4582,152664.0
2023-03-06 15:30:00,56.36,56.39,56.3,56.37,212502.0,51.4582,51.4855,51.4034,51.4673,212502.0
2023-03-06 15:40:00,56.37,56.42,56.33,56.42,174094.0,51.4673,51.5129,51.4308,51.5129,174094.0
2023-03-06 15:50:00,56.41,56.51,56.34,56.5,498325.0,51.5038,51.5951,51.4399,51.586,498325.0
2023-03-07 09:30:00,56.11,56.34,55.94,56.06,288541.0,51.2299,51.4399,51.0747,51.1843,288541.0
2023-03-07 09:40:00,56.06,56.25,55.94,56.08,220498.0,51.1843,51.3577,51.0747,51.2025,220498.0
2023-03-07 09:50:00,56.07,56.16,55.95,55.98,238001.0,51.1934,51.2756,51.0838,51.1112,238001.0
2023-03-07 10:00:00,55.99,56.0,55.28,55.34,528422.0,51.1203,51.1295,50.4721,50.5269,528422.0
2023-03-07 10:10:00,55.34,55.7,55.26,55.57,254607.0,50.5269,50.8556,50.4538,50.7369,254607.0
2023-03-07 10:20:00,55.58,55.83,55.56,55.74,221770.0,50.746,50.9743,50.7277,50.8921,221770.0
2023-03-07 10:30:00,55.7,56.07,55.68,55.94,158894.0,50.8556,51.1934,50.8373,51.0747,158894.0
2023-03-07 10:40:00,55.95,55.99,55.74,55.77,125154.0,51.0838,51.1203,50.8921,50.9195,125154.0
2023-03-07 10:50:00,55.76,55.79,55.47,55.51,197653.0,50.9103,50.9377,50.6456,50.6821,197653.0
2023-03-07 11:00:00,55.51,55.69,55.47,55.65,122039.0,50.6821,50.8464,50.6456,50.8099,122039.0
2023-03-07 11:10:00,55.65,55.9,55.62,55.9,86145.0,50.8099,51.0382,50.7825,51.0382,86145.0
2023-03-07 11:20:00,55.9,55.92,55.54,55.56,120142.0,51.0382,51.0564,50.7095,50.7277,120142.0
2023-03-07 11:30:00,55.55,55.67,55.51,55.63,94723.0,50.7186,50.8282,50.6821,50.7916,94723.0
2023-03-07 11:40:00,55.65,55.75,55.52,55.72,75040.0,50.8099,50.9012,50.6912,50.8738,75040.0
2023-03-07 11:50:00,55.71,55.78,55.5,55.54,94799.0,50.8647,50.9286,50.673,50.7095,94799.0
2023-03-07 12:00:00,55.54,55.75,55.54,55.65,62000.0,50.7095,50.9012,50.7095,50.8099,62000.0
2023-03-07 12:10:00,55.65,55.78,55.65,55.78,183176.0,50.8099,50.9286,50.8099,50.9286,183176.0
2023-03-07 12:20:00,55.78,55.89,55.62,55.63,168570.0,50.9286,51.029,50.7825,50.7916,168570.0
2023-03-07 12:30:00,55.63,55.66,55.46,55.58,150149.0,50.7916,50.819,50.6364,50.746,150149.0
2023-03-07 12:40:00,55.57,55.61,55.47,55.6,89377.0,50.7369,50.7734,50.6456,50.7643,89377.0
2023-03-07 12:50:00,55.59,55.66,55.53,55.54,110168.0,50.7551,50.819,50.7003,50.7095,110168.0
2023-03-07 13:00:00,55.53,55.61,55.38,55.4,129290.0,50.7003,50.7734,50.5634,50.5817,129290.0
2023-03-07 13:10:00,55.41,55.43,55.3,55.39,138541.0,50.5908,50.609,50.4904,50.5725,138541.0
2023-03-07 13:20:00,55.39,55.41,55.31,55.36,95563.0,50.5725,50.5908,50.4995,50.5451,95563.0
2023-03-07 13:30:00,55.37,55.42,55.2,55.22,247017.0,50.5543,50.5999,50.399,50.4173,247017.0
2023-03-07 13:40:00,55.22,55.26,55.12,55.18,332188.0,50.4173,50.4538,50.326,50.3808,332188.0
2023-03-07 13:50:00,55.17,55.18,55.01,55.1,178297.0,50.3717,50.3808,50.2256,50.3077,178297.0
2023-03-07 14:00:00,55.09,55.15,55.01,55.02,140386.0,50.2986,50.3534,50.2256,50.2347,140386.0
2023-03-07 14:10:00,55.01,55.18,54.95,55.08,249958.0,50.2256,50.3808,50.1708,50.2895,249958.0
2023-03-07 14:20:00,55.09,55.1,54.97,55.01,145629.0,50.2986,50.3077,50.1891,50.2256,145629.0
2023-03-07 14:30:00,55.02,55.07,54.85,54.92,269279.0,50.2347,50.2804,50.0795,50.1434,269279.0
2023-03-07 14:40:00,54.92,54.99,54.88,54.91,125621.0,50.1434,50.2073,50.1069,50.1343,125621.0
2023-03-07 14:50:00,54.91,54.99,54.76,54.77,261228.0,50.1343,50.2073,49.9973,50.0064,261228.0
2023-03-07 15:00:00,54.78,54.94,54.77,54.91,231508.0,50.0156,50.1617,50.0064,50.1343,231508.0
2023-03-07 15:10:00,54.92,55.1,54.92,55.02,182999.0,50.1434,50.3077,50.1434,50.2347,182999.0
2023-03-07 15:20:00,55.01,55.02,54.94,54.98,123483.0,50.2256,50.2347,50.1617,50.1982,123483.0
2023-03-07 15:30:00,54.98,55.21,54.98,55.14,204360.0,50.1982,50.4082,50.1982,50.3443,204360.0
2023-03-07 15:40:00,55.14,55.15,54.89,54.92,313331.0,50.3443,50.3534,50.116,50.1434,313331.0
2023-03-07 15:50:00,54.92,55.07,54.9,55.03,524603.0,50.1434,50.2804,50.1251,50.2438,524603.0
2023-03-08 09:30:00,54.69,55.08,54.59,54.93,336595.0,49.9334,50.2895,49.8421,50.1525,336595.0
2023-03-08 09:40:00,54.92,55.31,54.77,55.31,272793.0,50.1434,50.4995,50.0064,50.4995,272793.0
2023-03-08 09:50:00,55.31,55.38,55.21,55.3,156194.0,50.4995,50.5634,50.4082,50.4904,156194.0
2023-03-08 10:00:00,55.32,55.32,54.94,55.24,227297.0,50.5086,50.5086,50.1617,50.4356,227297.0
2023-03-08 10:10:00,55.24,55.36,54.97,55.01,154790.0,50.4356,50.5451,50.1891,50.2256,154790.0
2023-03-08 10:20:00,55.02,55.32,54.89,55.09,158830.0,50.2347,50.5086,50.116,50.2986,158830.0
2023-03-08 10:30:00,55.1,55.58,55.1,55.36,227079.0,50.3077,50.746,50.3077,50.5451,227079.0
2023-03-08 10:40:00,55.36,55.36,55.0,55.01,212572.0,50.5451,50.5451,50.2164,50.2256,212572.0
2023-03-08 10:50:00,55.02,55.1,54.81,54.86,206683.0,50.2347,50.3077,50.043,50.0886,206683.0
2023-03-08 11:00:00,54.86,54.92,54.76,54.78,133303.0,50.0886,50.1434,49.9973,50.0156,133303.0
2023-03-08 11:10:00,54.76,54.84,54.66,54.8,225812.0,49.9973,50.0704,49.906,50.0338,225812.0
2023-03-08 11:20:00,54.81,54.96,54.8,54.85,95954.0,50.043,50.1799,50.0338,50.0795,95954.0
2023-03-08 11:30:00,54.84,54.87,54.5,54.62,251774.0,50.0704,50.0977,49.7599,49.8695,251774.0
2023-03-08 11:40:00,54.64,54.8,54.58,54.75,106906.0,49.8878,50.0338,49.833,49.9882,106906.0
2023-03-08 11:50:00,54.76,54.76,54.24,54.29,189186.0,49.9973,49.9973,49.5225,49.5682,189186.0
2023-03-08 12:00:00,54.28,54.41,54.18,54.18,128198.0,49.5591,49.6778,49.4678,49.4678,128198.0
2023-03-08 12:10:00,54.18,54.27,54.15,54.2,103402.0,49.4678,49.5499,49.4404,49.486,103402.0
2023-03-08 12:20:00,54.2,54.2,54.1,54.15,89207.0,49.486,49.486,49.3947,49.4404,89207.0
2023-03-08 12:30:00,54.15,54.37,54.14,54.32,102664.0,49.4404,49.6412,49.4312,49.5956,102664.0
2023-03-08 12:40:00,54.32,54.36,54.25,54.27,57620.0,49.5956,49.6321,49.5317,49.5499,57620.0
2023-03-08 12:50:00,54.27,54.4,54.23,54.32,90133.0,49.5499,49.6686,49.5134,49.5956,90133.0
2023-03-08 13:00:00,54.32,54.38,54.26,54.33,87169.0,49.5956,49.6504,49.5408,49.6047,87169.0
2023-03-08 13:10:00,54.33,54.33,54.19,54.28,96614.0,49.6047,49.6047,49.4769,49.5591,96614.0
2023-03-08 13:20:00,54.28,54.35,54.13,54.14,77020.0,49.5591,49.623,49.4221,49.4312,77020.0
2023-03-08 13:30:00,54.14,54.32,54.11,54.31,127465.0,49.4312,49.5956,49.4038,49.5865,127465.0
2023-03-08 13:40:00,54.32,54.4,54.22,54.36,196067.0,49.5956,49.6686,49.5043,49.6321,196067.0
2023-03-08 13:50:00,54.36,54.5,54.35,54.37,126423.0,49.6321,49.7599,49.623,49.6412,126423.0
2023-03-08 14:00:00,54.38,54.43,54.33,54.36,78143.0,49.6504,49.696,49.6047,49.6321,78143.0
2023-03-08 14:10:00,54.37,54.43,54.31,54.36,139783.0,49.6412,49.696,49.5865,49.6321,139783.0
2023-03-08 14:20:00,54.35,54.45,54.34,54.41,73077.0,49.623,49.7143,49.6138,49.6778,73077.0
2023-03-08 14:30:00,54.41,54.48,54.39,54.43,151153.0,49.6778,49.7417,49.6595,49.696,151153.0
2023-03-08 14:40:00,54.43,54.49,54.3,54.3,123505.0,49.696,49.7508,49.5773,49.5773,123505.0
2023-03-08 14:50:00,54.3,54.35,54.27,54.3,115857.0,49.5773,49.623,49.5499,49.5773,115857.0
2023-03-08 15:00:00,54.3,54.34,54.22,54.26,131136.0,49.5773,49.6138,49.5043,49.5408,131136.0
2023-03-08 15:10:00,54.25,54.27,54.03,54.04,165207.0,49.5317,49.5499,49.3308,49.3399,165207.0
2023-03-08 15:20:00,54.04,54.14,54.01,54.12,147974.0,49.3399,49.4312,49.3125,49.413,147974.0
2023-03-08 15:30:00,54.11,54.34,54.08,54.32,192949.0,49.4038,49.6138,49.3765,49.5956,192949.0
2023-03-08 15:40:00,54.32,54.48,54.31,54.41,200580.0,49.5956,49.7417,49.5865,49.6778,200580.0
2023-03-08 15:50:00,54.4,54.55,54.4,54.49,530569.0,49.6686,49.8056,49.6686,49.7508,530569.0
2023-03-09 09:30:00,54.82,55.09,54.77,55.03,307111.0,50.0521,50.2986,50.0064,50.2438,307111.0
2023-03-09 09:40:00,55.02,55.31,54.92,55.31,255851.0,50.2347,50.4995,50.1434,50.4995,255851.0
2023-03-09 09:50:00,55.32,55.37,54.86,54.93,245345.0,50.5086,50.5543,50.0886,50.1525,245345.0
2023-03-09 10:00:00,54.9,54.97,54.65,54.79,200580.0,50.1251,50.1891,49.8969,50.0247,200580.0
2023-03-09 10:10:00,54.79,54.85,54.29,54.48,304977.0,50.0247,50.0795,49.5682,49.7417,304977.0
2023-03-09 10:20:00,54.51,54.56,54.31,54.39,142456.0,49.7691,49.8147,49.5865,49.6595,142456.0
2023-03-09 10:30:00,54.4,54.5,54.29,54.45,145492.0,49.6686,49.7599,49.5682,49.7143,145492.0
2023-03-09 10:40:00,54.46,54.67,54.4,54.67,168680.0,49.7234,49.9151,49.6686,49.9151,168680.0
2023-03-09 10:50:00,54.67,54.68,54.27,54.27,147235.0,49.9151,49.9243,49.5499,49.5499,147235.0
2023-03-09 11:00:00,54.28,54.36,54.1,54.22,152738.0,49.5591,49.6321,49.3947,49.5043,152738.0
2023-03-09 11:10:00,54.22,54.29,54.17,54.18,140669.0,49.5043,49.5682,49.4586,49.4678,140669.0
2023-03-09 11:20:00,54.18,54.4,54.15,54.16,110932.0,49.4678,49.6686,49.4404,49.4495,110932.0
2023-03-09 11:30:00,54.15,54.46,54.15,54.36,139858.0,49.4404,49.7234,49.4404,49.6321,139858.0
2023-03-09 11:40:00,54.37,54.42,54.29,54.35,87741.0,49.6412,49.6869,49.5682,49.623,87741.0
2023-03-09 11:50:00,54.34,54.37,54.18,54.22,119050.0,49.6138,49.6412,49.4678,49.5043,119050.0
2023-03-09 12:00:00,54.22,54.32,54.15,54.28,131413.0,49.5043,49.5956,49.4404,49.5591,131413.0
2023-03-09 12:10:00,54.29,54.38,54.19,54.26,99348.0,49.5682,49.6504,49.4769,49.5408,99348.0
2023-03-09 12:20:00,54.26,54.29,54.17,54.24,89928.0,49.5408,49.5682,49.4586,49.5225,89928.0
2023-03-09 12:30:00,54.25,54.3,54.07,54.1,118531.0,49.5317,49.5773,49.3673,49.3947,118531.0
2023-03-09 12:40:00,54.09,54.16,53.96,53.98,144921.0,49.3856,49.4495,49.2669,49.2852,144921.0
2023-03-09 12:50:00,53.98,54.08,53.96,54.05,179699.0,49.2852,49.3765,49.2669,49.3491,179699.0
2023-03-09 13:00:00,54.04,54.1,53.92,53.98,104727.0,49.3399,49.3947,49.2304,49.2852,104727.0
2023-03-09 13:10:00,53.98,53.99,53.88,53.89,114663.0,49.2852,49.2943,49.1939,49.203,114663.0
2023-03-09 13:20:00,53.88,53.96,53.72,53.8,160036.0,49.1939,49.2669,49.0478,49.1208,160036.0
2023-03-09 13:30:00,53.81,53.83,53.64,53.71,138951.0,49.1299,49.1482,48.9747,49.0386,138951.0
2023-03-09 13:40:00,53.71,53.81,53.45,53.46,151774.0,49.0386,49.1299,48.8013,48.8104,151774.0
2023-03-09 13:50:00,53.46,53.58,53.45,53.48,139818.0,48.8104,48.9199,48.8013,48.8286,139818.0
2023-03-09 14:00:00,53.47,53.51,53.34,53.4,199293.0,48.8195,48.856,48.7008,48.7556,199293.0
2023-03-09 14:10:00,53.38,53.4,53.26,53.32,191099.0,48.7373,48.7556,48.6278,48.6826,191099.0
2023-03-09 14:20:00,53.33,53.53,53.32,53.41,116011.0,48.6917,48.8743,48.6826,48.7647,116011.0
2023-03-09 14:30:00,53.42,53.46,53.31,53.38,93990.0,48.7739,48.8104,48.6734,48.7373,93990.0
2023-03-09 14:40:00,53.38,53.49,53.31,53.34,87352.0,48.7373,48.8378,48.6734,48.7008,87352.0
2023-03-09 14:50:00,53.35,53.36,53.17,53.21,129341.0,48.7099,48.7191,48.5456,48.5821,129341.0
2023-03-09 15:00:00,53.21,53.27,53.13,53.15,151804.0,48.5821,48.6369,48.5091,48.5273,151804.0
2023-03-09 15:10:00,53.16,53.25,52.95,52.97,315359.0,48.5365,48.6186,48.3447,48.363,315359.0
2023-03-09 15:20:00,52.97,53.12,52.85,53.05,246778.0,48.363,48.5,48.2534,48.436,246778.0
2023-03-09 15:30:00,53.05,53.27,52.99,53.25,267613.0,48.436,48.6369,48.3813,48.6186,267613.0
2023-03-09 15:40:00,53.25,53.25,52.91,52.98,244068.0,48.6186,48.6186,48.3082,48.3721,244068.0
2023-03-09 15:50:00,52.98,53.08,52.89,52.98,711652.0,48.3721,48.4634,48.29,48.3721,711652.0
2023-03-10 09:30:00,52.85,53.32,52.73,52.92,428739.0,48.2534,48.6826,48.1439,48.3173,428739.0
2023-03-10 09:40:00,52.93,53.28,52.64,52.9,312488.0,48.3265,48.646,48.0617,48.2991,312488.0
2023-03-10 09:50:00,52.86,53.46,52.8,53.27,213034.0,48.2626,48.8104,48.2078,48.6369,213034.0
2023-03-10 10:00:00,53.27,53.51,53.04,53.07,196556.0,48.6369,48.856,48.4269,48.4543,196556.0
2023-03-10 10:10:00,53.06,53.08,52.62,52.65,264061.0,48.4452,48.4634,48.0434,48.0708,264061.0
2023-03-10 10:20:00,52.62,52.76,52.49,52.69,343504.0,48.0434,48.1713,47.9247,48.1074,343504.0
2023-03-10 10:30:00,52.7,52.98,52.48,52.52,270436.0,48.1165,48.3721,47.9156,47.9521,270436.0
2023-03-10 10:40:00,52.52,52.58,52.29,52.58,458621.0,47.9521,48.0069,47.7421,48.0069,458621.0
2023-03-10 10:50:00,52.58,53.13,52.49,53.11,286722.0,48.0069,48.5091,47.9247,48.4908,286722.0
2023-03-10 11:00:00,53.1,53.32,52.93,53.3,117833.0,48.4817,48.6826,48.3265,48.6643,117833.0
2023-03-10 11:10:00,53.32,53.52,53.19,53.5,183410.0,48.6826,48.8652,48.5639,48.8469,183410.0
2023-03-10 11:20:00,53.51,53.59,53.35,53.52,114224.0,48.856,48.9291,48.7099,48.8652,114224.0
2023-03-10 11:30:00,53.5,53.67,53.46,53.53,195310.0,48.8469,49.0021,48.8104,48.8743,195310.0
2023-03-10 11:40:00,53.53,53.59,53.08,53.11,134949.0,48.8743,48.9291,48.4634,48.4908,134949.0
2023-03-10 11:50:00,53.09,53.1,52.8,52.84,105885.0,48.4726,48.4817,48.2078,48.2443,105885.0
2023-03-10 12:00:00,52.83,52.9,52.5,52.55,202573.0,48.2352,48.2991,47.9339,47.9795,202573.0
2023-03-10 12:10:00,52.54,52.76,52.51,52.64,127230.0,47.9704,48.1713,47.943,48.0617,127230.0
2023-03-10 12:20:00,52.63,52.74,52.56,52.71,128961.0,48.0526,48.153,47.9887,48.1256,128961.0
2023-03-10 12:30:00,52.75,52.88,52.68,52.7,121018.0,48.1621,48.2808,48.0982,48.1165,121018.0
2023-03-10 12:40:00,52.7,52.72,52.49,52.54,107886.0,48.1165,48.1347,47.9247,47.9704,107886.0
2023-03-10 12:50:00,52.55,52.61,52.48,52.54,169428.0,47.9795,48.0343,47.9156,47.9704,169428.0
2023-03-10 13:00:00,52.54,52.69,52.45,52.49,127644.0,47.9704,48.1074,47.8882,47.9247,127644.0
2023-03-10 13:10:00,52.49,52.49,52.25,52.29,164043.0,47.9247,47.9247,47.7056,47.7421,164043.0
2023-03-10 13:20:00,52.29,52.31,52.08,52.16,424841.0,47.7421,47.7604,47.5504,47.6234,424841.0
2023-03-10 13:30:00,52.15,52.19,52.03,52.05,144099.0,47.6143,47.6508,47.5048,47.523,144099.0
2023-03-10 13:40:00,52.05,52.06,51.79,51.85,380116.0,47.523,47.5321,47.2856,47.3404,380116.0
2023-03-10 13:50:00,51.84,51.85,51.64,51.79,372378.0,47.3313,47.3404,47.1487,47.2856,372378.0
2023-03-10 14:00:00,51.79,52.07,51.78,52.03,420258.0,47.2856,47.5413,47.2765,47.5048,420258.0
2023-03-10 14:10:00,52.04,52.16,51.66,51.74,255003.0,47.5139,47.6234,47.1669,47.24,255003.0
2023-03-10 14:20:00,51.73,51.77,51.33,51.46,228949.0,47.2308,47.2674,46.8656,46.9843,228949.0
2023-03-10 14:30:00,51.46,51.9,51.45,51.83,189258.0,46.9843,47.3861,46.9752,47.3221,189258.0
2023-03-10 14:40:00,51.8,51.91,51.67,51.89,146851.0,47.2948,47.3952,47.1761,47.3769,146851.0
2023-03-10 14:50:00,51.86,51.96,51.74,51.84,170114.0,47.3495,47.4408,47.24,47.3313,170114.0
2023-03-10 15:00:00,51.85,51.9,51.73,51.83,173077.0,47.3404,47.3861,47.2308,47.3221,173077.0
2023-03-10 15:10:00,51.83,51.98,51.68,51.72,210027.0,47.3221,47.4591,47.1852,47.2217,210027.0
2023-03-10 15:20:00,51.73,51.79,51.58,51.71,183041.0,47.2308,47.2856,47.0939,47.2126,183041.0
2023-03-10 15:30:00,51.72,51.81,51.52,51.55,200845.0,47.2217,47.3039,47.0391,47.0665,200845.0
2023-03-10 15:40:00,51.55,51.6,51.45,51.6,372985.0,47.0665,47.1122,46.9752,47.1122,372985.0
2023-03-10 15:50:00,51.59,51.78,51.58,51.77,789060.0,47.103,47.2765,47.0939,47.2674,789060.0
2023-03-13 09:30:00,50.0,50.33,49.02,49.42,1052844.0,45.6513,45.9526,44.7565,45.1218,1052844.0
2023-03-13 09:40:00,49.42,50.21,49.31,50.12,520828.0,45.1218,45.843,45.0213,45.7609,520828.0
2023-03-13 09:50:00,50.1,50.46,49.81,50.11,421438.0,45.7426,46.0713,45.4778,45.7517,421438.0
2023-03-13 10:00:00,50.13,50.49,49.91,50.45,499597.0,45.77,46.0987,45.5691,46.0622,499597.0
2023-03-13 10:10:00,50.46,50.65,50.07,50.15,245905.0,46.0713,46.2448,45.7152,45.7883,245905.0
2023-03-13 10:20:00,50.13,50.58,49.96,50.06,253791.0,45.77,46.1809,45.6148,45.7061,253791.0
2023-03-13 10:30:00,50.09,50.97,50.09,50.83,272776.0,45.7335,46.5369,45.7335,46.4091,272776.0
2023-03-13 10:40:00,50.83,50.88,50.47,50.75,202449.0,46.4091,46.4548,46.0804,46.3361,202449.0
2023-03-13 10:50:00,50.75,50.96,50.44,50.89,286007.0,46.3361,46.5278,46.053,46.4639,286007.0
2023-03-13 11:00:00,50.9,51.07,50.39,50.5,279696.0,46.473,46.6282,46.0074,46.1078,279696.0
2023-03-13 11:10:00,50.48,50.88,50.48,50.63,179891.0,46.0896,46.4548,46.0896,46.2265,179891.0
2023-03-13 11:20:00,50.64,50.89,50.57,50.78,310526.0,46.2356,46.4639,46.1717,46.3635,310526.0
2023-03-13 11:30:00,50.78,50.85,50.12,50.15,270905.0,46.3635,46.4274,45.7609,45.7883,270905.0
2023-03-13 11:40:00,50.16,50.71,50.16,50.68,288607.0,45.7974,46.2996,45.7974,46.2722,288607.0
2023-03-13 11:50:00,50.67,50.74,50.44,50.62,220820.0,46.263,46.327,46.053,46.2174,220820.0
2023-03-13 12:00:00,50.63,50.87,50.41,50.69,237777.0,46.2265,46.4456,46.0257,46.2813,237777.0
2023-03-13 12:10:00,50.67,50.68,50.35,50.36,258132.0,46.263,46.2722,45.9709,45.98,258132.0
2023-03-13 12:20:00,50.36,50.42,50.06,50.18,265151.0,45.98,46.0348,45.7061,45.8157,265151.0
2023-03-13 12:30:00,50.18,50.39,50.05,50.37,304034.0,45.8157,46.0074,45.697,45.9891,304034.0
2023-03-13 12:40:00,50.38,50.6,50.3,50.34,179285.0,45.9983,46.1991,45.9252,45.9617,179285.0
2023-03-13 12:50:00,50.35,50.37,50.09,50.16,197143.0,45.9709,45.9891,45.7335,45.7974,197143.0
2023-03-13 13:00:00,50.15,50.26,49.98,50.26,260134.0,45.7883,45.8887,45.6331,45.8887,260134.0
2023-03-13 13:10:00,50.26,50.42,50.17,50.33,280173.0,45.8887,46.0348,45.8065,45.9526,280173.0
2023-03-13 13:20:00,50.34,50.36,50.06,50.12,190898.0,45.9617,45.98,45.7061,45.7609,190898.0
2023-03-13 13:30:00,50.12,50.32,49.99,50.27,178140.0,45.7609,45.9435,45.6422,45.8978,178140.0
2023-03-13 13:40:00,50.27,50.38,50.19,50.27,139714.0,45.8978,45.9983,45.8248,45.8978,139714.0
2023-03-13 13:50:00,50.27,50.49,50.18,50.47,151856.0,45.8978,46.0987,45.8157,46.0804,151856.0
2023-03-13 14:00:00,50.48,50.69,50.39,50.4,292955.0,46.0896,46.2813,46.0074,46.0165,292955.0
2023-03-13 14:10:00,50.37,50.51,50.3,50.37,146342.0,45.9891,46.117,45.9252,45.9891,146342.0
2023-03-13 14:20:00,50.36,50.55,50.29,50.39,184341.0,45.98,46.1535,45.9161,46.0074,184341.0
2023-03-13 14:30:00,50.39,50.55,50.12,50.19,188975.0,46.0074,46.1535,45.7609,45.8248,188975.0
2023-03-13 14:40:00,50.2,50.45,50.16,50.36,216281.0,45.8339,46.0622,45.7974,45.98,216281.0
2023-03-13 14:50:00,50.36,50.44,50.26,50.4,204822.0,45.98,46.053,45.8887,46.0165,204822.0
2023-03-13 15:00:00,50.39,50.4,50.15,50.24,179321.0,46.0074,46.0165,45.7883,45.8704,179321.0
2023-03-13 15:10:00,50.24,50.4,50.2,50.23,203328.0,45.8704,46.0165,45.8339,45.8613,203328.0
2023-03-13 15:20:00,50.23,50.25,49.9,49.94,430110.0,45.8613,45.8796,45.56,45.5965,430110.0
2023-03-13 15:30:00,49.95,50.18,49.93,50.18,374952.0,45.6057,45.8157,45.5874,45.8157,374952.0
2023-03-13 15:40:00,50.18,50.37,50.11,50.15,353401.0,45.8157,45.9891,45.7517,45.7883,353401.0
2023-03-13 15:50:00,50.14,50.19,49.94,49.98,789449.0,45.7791,45.8248,45.5965,45.6331,789449.0
2023-03-14 09:30:00,49.01,50.01,48.88,49.65,614045.0,45.5565,46.4861,45.4357,46.1514,614045.0
2023-03-14 09:40:00,49.64,49.97,49.38,49.85,311965.0,46.1421,46.4489,45.9005,46.3374,311965.0
2023-03-14 09:50:00,49.85,50.39,49.72,50.31,383435.0,46.3374,46.8393,46.2165,46.7649,383435.0
2023-03-14 10:00:00,50.31,50.34,50.02,50.15,219222.0,46.7649,46.7928,46.4954,46.6162,219222.0
2023-03-14 10:10:00,50.15,50.15,49.86,50.02,170137.0,46.6162,46.6162,46.3466,46.4954,170137.0
2023-03-14 10:20:00,50.03,50.2,49.81,50.01,172367.0,46.5047,46.6627,46.3002,46.4861,172367.0
2023-03-14 10:30:00,50.02,50.12,49.82,50.05,268580.0,46.4954,46.5883,46.3095,46.5233,268580.0
2023-03-14 10:40:00,50.07,50.42,49.99,50.32,227991.0,46.5418,46.8672,46.4675,46.7742,227991.0
2023-03-14 10:50:00,50.34,50.36,49.92,49.94,178475.0,46.7928,46.8114,46.4024,46.421,178475.0
2023-03-14 11:00:00,49.94,50.18,49.91,50.16,187621.0,46.421,46.6441,46.3931,46.6255,187621.0
2023-03-14 11:10:00,50.16,50.46,50.13,50.37,197574.0,46.6255,46.9044,46.5976,46.8207,197574.0
2023-03-14 11:20:00,50.38,50.65,50.32,50.61,495991.0,46.83,47.081,46.7742,47.0438,495991.0
2023-03-14 11:30:00,50.62,50.84,50.49,50.64,474051.0,47.0531,47.2576,46.9323,47.0717,474051.0
2023-03-14 11:40:00,50.65,50.68,50.44,50.51,138693.0,47.081,47.1089,46.8858,46.9508,138693.0
2023-03-14 11:50:00,50.51,50.69,50.51,50.54,76580.0,46.9508,47.1182,46.9508,46.9787,76580.0
2023-03-14 12:00:00,50.54,50.59,50.47,50.5,102957.0,46.9787,47.0252,46.9137,46.9416,102957.0
2023-03-14 12:10:00,50.49,50.52,50.25,50.26,156948.0,46.9323,46.9601,46.7092,46.7185,156948.0
2023-03-14 12:20:00,50.26,50.36,50.14,50.15,104327.0,46.7185,46.8114,46.6069,46.6162,104327.0
2023-03-14 12:30:00,50.15,50.3,50.13,50.22,89682.0,46.6162,46.7556,46.5976,46.6813,89682.0
2023-03-14 12:40:00,50.2,50.27,50.1,50.25,217197.0,46.6627,46.7278,46.5697,46.7092,217197.0
2023-03-14 12:50:00,50.24,50.24,50.0,50.08,104884.0,46.6999,46.6999,46.4768,46.5511,104884.0
2023-03-14 13:00:00,50.08,50.27,50.01,50.03,117723.0,46.5511,46.7278,46.4861,46.5047,117723.0
2023-03-14 13:10:00,50.02,50.05,49.71,49.72,199875.0,46.4954,46.5233,46.2072,46.2165,199875.0
2023-03-14 13:20:00,49.71,49.71,49.59,49.66,280274.0,46.2072,46.2072,46.0957,46.1607,280274.0
2023-03-14 13:30:00,49.66,49.77,49.57,49.76,243601.0,46.1607,46.263,46.0771,46.2537,243601.0
2023-03-14 13:40:00,49.76,49.84,49.62,49.71,91395.0,46.2537,46.3281,46.1236,46.2072,91395.0
2023-03-14 13:50:00,49.71,49.72,49.49,49.55,88034.0,46.2072,46.2165,46.0027,46.0585,88034.0
2023-03-14 14:00:00,49.54,49.61,49.34,49.5,172665.0,46.0492,46.1143,45.8633,46.012,172665.0
2023-03-14 14:10:00,49.51,49.58,49.29,49.33,159602.0,46.0213,46.0864,45.8168,45.854,159602.0
2023-03-14 14:20:00,49.32,49.34,49.22,49.25,172839.0,45.8447,45.8633,45.7517,45.7796,172839.0
2023-03-14 14:30:00,49.26,49.33,49.09,49.09,188230.0,45.7889,45.854,45.6309,45.6309,188230.0
2023-03-14 14:40:00,49.09,49.18,49.01,49.05,197326.0,45.6309,45.7146,45.5565,45.5937,197326.0
2023-03-14 14:50:00,49.04,49.1,48.81,48.82,259675.0,45.5844,45.6402,45.3706,45.3799,259675.0
2023-03-14 15:00:00,48.82,48.83,48.45,48.5,361610.0,45.3799,45.3892,45.036,45.0825,361610.0
2023-03-14 15:10:00,48.49,48.76,48.31,48.76,383133.0,45.0732,45.3242,44.9059,45.3242,383133.0
2023-03-14 15:20:00,48.77,48.8,48.63,48.72,216821.0,45.3335,45.3613,45.2033,45.287,216821.0
2023-03-14 15:30:00,48.73,49.03,48.67,48.96,312537.0,45.2963,45.5751,45.2405,45.5101,312537.0
2023-03-14 15:40:00,48.96,49.16,48.89,49.13,302670.0,45.5101,45.696,45.445,45.6681,302670.0
2023-03-14 15:50:00,49.14,49.3,49.13,49.22,851023.0,45.6774,45.8261,45.6681,45.7517,851023.0
2023-03-15 09:30:00,47.09,47.27,45.67,46.72,1459690.0,43.7718,43.9392,42.4519,43.4279,1459690.0
2023-03-15 09:40:00,46.72,47.03,46.43,46.73,419046.0,43.4279,43.7161,43.1583,43.4372,419046.0
2023-03-15 09:50:00,46.7,46.76,45.95,46.1,594012.0,43.4093,43.4651,42.7122,42.8516,594012.0
2023-03-15 10:00:00,46.1,46.71,46.06,46.71,451451.0,42.8516,43.4186,42.8144,43.4186,451451.0
2023-03-15 10:10:00,46.72,47.0,46.58,46.75,283109.0,43.4279,43.6882,43.2978,43.4558,283109.0
2023-03-15 10:20:00,46.77,46.78,46.38,46.39,338194.0,43.4744,43.4837,43.1119,43.1212,338194.0
2023-03-15 10:30:00,46.41,46.69,46.29,46.32,684849.0,43.1397,43.4,43.0282,43.0561,684849.0
2023-03-15 10:40:00,46.29,46.46,46.04,46.25,367556.0,43.0282,43.1862,42.7958,42.991,367556.0
2023-03-15 10:50:00,46.26,46.27,45.96,46.1,995660.0,43.0003,43.0096,42.7215,42.8516,995660.0
2023-03-15 11:00:00,46.09,46.3,46.02,46.13,841545.0,42.8423,43.0375,42.7772,42.8795,841545.0
2023-03-15 11:10:00,46.14,46.52,46.13,46.48,464356.0,42.8888,43.242,42.8795,43.2048,464356.0
2023-03-15 11:20:00,46.49,46.52,46.1,46.11,342666.0,43.2141,43.242,42.8516,42.8609,342666.0
2023-03-15 11:30:00,46.11,46.24,45.86,45.95,451035.0,42.8609,42.9817,42.6285,42.7122,451035.0
2023-03-15 11:40:00,45.94,46.18,45.92,45.95,268216.0,42.7029,42.926,42.6843,42.7122,268216.0
2023-03-15 11:50:00,45.96,45.97,45.48,45.57,466444.0,42.7215,42.7308,42.2753,42.3589,466444.0
2023-03-15 12:00:00,45.57,45.65,45.28,45.28,419327.0,42.3589,42.4333,42.0894,42.0894,419327.0
2023-03-15 12:10:00,45.28,45.31,44.91,44.92,537254.0,42.0894,42.1173,41.7454,41.7547,537254.0
2023-03-15 12:20:00,44.92,45.0,44.66,44.98,466468.0,41.7547,41.8291,41.5131,41.8105,466468.0
2023-03-15 12:30:00,44.97,45.11,44.84,44.89,384023.0,41.8012,41.9314,41.6804,41.7269,384023.0
2023-03-15 12:40:00,44.88,44.98,44.76,44.87,307586.0,41.7176,41.8105,41.606,41.7083,307586.0
2023-03-15 12:50:00,44.85,44.87,44.37,44.45,752434.0,41.6897,41.7083,41.2435,41.3179,752434.0
2023-03-15 13:00:00,44.46,44.89,44.43,44.84,614871.0,41.3272,41.7269,41.2993,41.6804,614871.0
2023-03-15 13:10:00,44.85,45.3,44.84,45.1,476324.0,41.6897,42.108,41.6804,41.9221,476324.0
2023-03-15 13:20:00,45.09,45.11,44.71,44.73,338670.0,41.9128,41.9314,41.5595,41.5781,338670.0
2023-03-15 13:30:00,44.74,44.91,44.56,44.88,701411.0,41.5874,41.7454,41.4201,41.7176,701411.0
2023-03-15 13:40:00,44.87,44.99,44.78,44.98,233255.0,41.7083,41.8198,41.6246,41.8105,233255.0
2023-03-15 13:50:00,44.98,45.19,44.91,44.96,276562.0,41.8105,42.0057,41.7454,41.7919,276562.0
2023-03-15 14:00:00,44.96,44.98,44.56,44.58,217446.0,41.7919,41.8105,41.4201,41.4387,217446.0
2023-03-15 14:10:00,44.57,44.75,44.5,44.71,359264.0,41.4294,41.5967,41.3643,41.5595,359264.0
2023-03-15 14:20:00,44.7,45.26,44.64,45.04,326689.0,41.5502,42.0708,41.4945,41.8663,326689.0
2023-03-15 14:30:00,45.09,45.36,44.97,45.31,252963.0,41.9128,42.1637,41.8012,42.1173,252963.0
2023-03-15 14:40:00,45.3,45.51,45.18,45.3,319215.0,42.108,42.3032,41.9964,42.108,319215.0
2023-03-15 14:50:00,45.29,45.4,45.17,45.22,321599.0,42.0987,42.2009,41.9871,42.0336,321599.0
2023-03-15 15:00:00,45.22,45.39,44.95,44.95,375999.0,42.0336,42.1916,41.7826,41.7826,375999.0
2023-03-15 15:10:00,44.95,45.06,44.87,44.89,314131.0,41.7826,41.8849,41.7083,41.7269,314131.0
2023-03-15 15:20:00,44.88,45.05,44.81,44.95,350281.0,41.7176,41.8756,41.6525,41.7826,350281.0
2023-03-15 15:30:00,44.94,44.99,44.73,44.85,379727.0,41.7733,41.8198,41.5781,41.6897,379727.0
2023-03-15 15:40:00,44.84,44.96,44.81,44.89,411729.0,41.6804,41.7919,41.6525,41.7269,411729.0
2023-03-15 15:50:00,44.88,45.15,44.79,45.13,895929.0,41.7176,41.9685,41.6339,41.9499,895929.0
2023-03-16 09:30:00,44.41,44.81,44.2,44.49,932426.0,41.2807,41.6525,41.0855,41.355,932426.0
2023-03-16 09:40:00,44.49,45.07,44.48,44.98,433755.0,41.355,41.8942,41.3457,41.8105,433755.0
2023-03-16 09:50:00,45.0,45.4,44.87,45.31,324457.0,41.8291,42.2009,41.7083,42.1173,324457.0
2023-03-16 10:00:00,45.31,45.31,44.35,44.37,344358.0,42.1173,42.1173,41.2249,41.2435,344358.0
2023-03-16 10:10:00,44.35,44.5,44.06,44.09,440080.0,41.2249,41.3643,40.9553,40.9832,440080.0
2023-03-16 10:20:00,44.07,44.32,44.03,44.22,290845.0,40.9646,41.197,40.9275,41.1041,290845.0
2023-03-16 10:30:00,44.22,44.54,44.19,44.52,230399.0,41.1041,41.4015,41.0762,41.3829,230399.0
2023-03-16 10:40:00,44.5,44.92,44.34,44.77,376394.0,41.3643,41.7547,41.2156,41.6153,376394.0
2023-03-16 10:50:00,44.78,45.33,44.74,45.22,319155.0,41.6246,42.1359,41.5874,42.0336,319155.0
2023-03-16 11:00:00,45.22,45.3,44.9,45.15,368278.0,42.0336,42.108,41.7362,41.9685,368278.0
2023-03-16 11:10:00,45.14,45.17,44.76,44.96,208171.0,41.9592,41.9871,41.606,41.7919,208171.0
2023-03-16 11:20:00,44.96,45.17,44.81,45.04,257615.0,41.7919,41.9871,41.6525,41.8663,257615.0
2023-03-16 11:30:00,45.05,45.07,44.68,44.81,182958.0,41.8756,41.8942,41.5317,41.6525,182958.0
2023-03-16 11:40:00,44.81,45.23,44.79,45.15,254238.0,41.6525,42.0429,41.6339,41.9685,254238.0
2023-03-16 11:50:00,45.13,45.31,44.98,45.22,171433.0,41.9499,42.1173,41.8105,42.0336,171433.0
2023-03-16 12:00:00,45.21,45.38,45.15,45.17,166285.0,42.0243,42.1823,41.9685,41.9871,166285.0
2023-03-16 12:10:00,45.17,45.18,44.93,45.13,213703.0,41.9871,41.9964,41.764,41.9499,213703.0
2023-03-16 12:20:00,45.14,45.38,45.14,45.34,192860.0,41.9592,42.1823,41.9592,42.1451,192860.0
2023-03-16 12:30:00,45.34,45.51,45.22,45.48,213161.0,42.1451,42.3032,42.0336,42.2753,213161.0
2023-03-16 12:40:00,45.48,45.66,45.45,45.65,171337.0,42.2753,42.4426,42.2474,42.4333,171337.0
2023-03-16 12:50:00,45.66,45.82,45.63,45.78,216667.0,42.4426,42.5913,42.4147,42.5541,216667.0
2023-03-16 13:00:00,45.8,46.09,45.77,46.0,251853.0,42.5727,42.8423,42.5448,42.7586,251853.0
2023-03-16 13:10:00,46.01,46.13,45.93,45.98,374668.0,42.7679,42.8795,42.6936,42.74,374668.0
2023-03-16 13:20:00,45.99,46.05,45.82,45.88,316873.0,42.7493,42.8051,42.5913,42.6471,316873.0
2023-03-16 13:30:00,45.87,45.92,45.75,45.88,168635.0,42.6378,42.6843,42.5263,42.6471,168635.0
2023-03-16 13:40:00,45.88,46.04,45.83,45.97,161820.0,42.6471,42.7958,42.6006,42.7308,161820.0
2023-03-16 13:50:00,45.97,46.02,45.8,45.97,119674.0,42.7308,42.7772,42.5727,42.7308,119674.0
2023-03-16 14:00:00,45.98,46.03,45.73,45.86,189779.0,42.74,42.7865,42.5077,42.6285,189779.0
2023-03-16 14:10:00,45.86,45.88,45.6,45.71,147194.0,42.6285,42.6471,42.3868,42.4891,147194.0
2023-03-16 14:20:00,45.73,45.84,45.69,45.82,158020.0,42.5077,42.6099,42.4705,42.5913,158020.0
2023-03-16 14:30:00,45.82,45.9,45.59,45.84,147552.0,42.5913,42.6657,42.3775,42.6099,147552.0
2023-03-16 14:40:00,45.85,45.91,45.79,45.86,101758.0,42.6192,42.675,42.5634,42.6285,101758.0
2023-03-16 14:50:00,45.86,46.04,45.8,46.04,129404.0,42.6285,42.7958,42.5727,42.7958,129404.0
2023-03-16 15:00:00,46.04,46.08,45.99,46.01,278931.0,42.7958,42.833,42.7493,42.7679,278931.0
2023-03-16 15:10:00,46.01,46.05,45.81,45.85,147385.0,42.7679,42.8051,42.582,42.6192,147385.0
2023-03-16 15:20:00,45.86,46.07,45.86,46.02,171956.0,42.6285,42.8237,42.6285,42.7772,171956.0
2023-03-16 15:30:00,46.03,46.1,45.98,46.09,307638.0,42.7865,42.8516,42.74,42.8423,307638.0
2023-03-16 15:40:00,46.09,46.32,46.07,46.23,406468.0,42.8423,43.0561,42.8237,42.9724,406468.0
2023-03-16 15:50:00,46.23,46.35,46.15,46.27,1015948.0,42.9724,43.084,42.8981,43.0096,1015948.0
2023-03-17 09:30:00,46.31,46.39,45.66,46.06,1179968.0,43.0468,43.1212,42.4426,42.8144,1179968.0
2023-03-17 09:40:00,46.07,46.32,45.73,45.78,280337.0,42.8237,43.0561,42.5077,42.5541,280337.0
2023-03-17 09:50:00,45.83,46.29,45.83,46.04,183608.0,42.6006,43.0282,42.6006,42.7958,183608.0
2023-03-17 10:00:00,46.05,46.45,45.91,45.98,309676.0,42.8051,43.1769,42.675,42.74,309676.0
2023-03-17 10:10:00,45.98,46.2,45.91,45.96,216816.0,42.74,42.9445,42.675,42.7215,216816.0
2023-03-17 10:20:00,45.97,46.01,45.57,45.64,282409.0,42.7308,42.7679,42.3589,42.424,282409.0
2023-03-17 10:30:00,45.66,45.85,45.55,45.75,220427.0,42.4426,42.6192,42.3403,42.5263,220427.0
2023-03-17 10:40:00,45.75,45.77,45.38,45.7,212365.0,42.5263,42.5448,42.1823,42.4798,212365.0
2023-03-17 10:50:00,45.7,45.7,45.4,45.42,164121.0,42.4798,42.4798,42.2009,42.2195,164121.0
2023-03-17 11:00:00,45.41,45.62,45.3,45.54,176316.0,42.2102,42.4054,42.108,42.3311,176316.0
2023-03-17 11:10:00,45.53,45.72,45.52,45.65,126615.0,42.3218,42.4984,42.3125,42.4333,126615.0
2023-03-17 11:20:00,45.64,45.69,45.33,45.47,183761.0,42.424,42.4705,42.1359,42.266,183761.0
2023-03-17 11:30:00,45.45,45.5,45.17,45.19,230976.0,42.2474,42.2939,41.9871,42.0057,230976.0
2023-03-17 11:40:00,45.21,45.26,45.04,45.22,181843.0,42.0243,42.0708,41.8663,42.0336,181843.0
2023-03-17 11:50:00,45.22,45.77,45.2,45.75,247812.0,42.0336,42.5448,42.015,42.5263,247812.0
2023-03-17 12:00:00,45.73,45.99,45.72,45.87,256648.0,42.5077,42.7493,42.4984,42.6378,256648.0
2023-03-17 12:10:00,45.87,45.91,45.71,45.77,145949.0,42.6378,42.675,42.4891,42.5448,145949.0
2023-03-17 12:20:00,45.78,45.95,45.66,45.94,273057.0,42.5541,42.7122,42.4426,42.7029,273057.0
2023-03-17 12:30:00,45.94,46.11,45.66,45.66,205884.0,42.7029,42.8609,42.4426,42.4426,205884.0
2023-03-17 12:40:00,45.67,45.69,45.54,45.58,155794.0,42.4519,42.4705,42.3311,42.3682,155794.0
2023-03-17 12:50:00,45.58,45.7,45.44,45.67,303339.0,42.3682,42.4798,42.2381,42.4519,303339.0
2023-03-17 13:00:00,45.68,45.73,45.56,45.66,150489.0,42.4612,42.5077,42.3496,42.4426,150489.0
2023-03-17 13:10:00,45.66,45.67,45.5,45.62,206860.0,42.4426,42.4519,42.2939,42.4054,206860.0
2023-03-17 13:20:00,45.63,45.71,45.5,45.55,183701.0,42.4147,42.4891,42.2939,42.3403,183701.0
2023-03-17 13:30:00,45.55,45.63,45.37,45.53,207308.0,42.3403,42.4147,42.173,42.3218,207308.0
2023-03-17 13:40:00,45.53,45.54,45.33,45.38,171335.0,42.3218,42.3311,42.1359,42.1823,171335.0
2023-03-17 13:50:00,45.38,45.45,45.32,45.41,205956.0,42.1823,42.2474,42.1266,42.2102,205956.0
2023-03-17 14:00:00,45.42,45.51,45.33,45.46,242031.0,42.2195,42.3032,42.1359,42.2567,242031.0
2023-03-17 14:10:00,45.46,45.54,45.41,45.51,134935.0,42.2567,42.3311,42.2102,42.3032,134935.0
2023-03-17 14:20:00,45.5,45.6,45.49,45.56,127151.0,42.2939,42.3868,42.2846,42.3496,127151.0
2023-03-17 14:30:00,45.55,45.66,45.43,45.43,320257.0,42.3403,42.4426,42.2288,42.2288,320257.0
2023-03-17 14:40:00,45.43,45.47,45.35,45.43,157924.0,42.2288,42.266,42.1544,42.2288,157924.0
2023-03-17 14:50:00,45.42,45.56,45.31,45.53,307708.0,42.2195,42.3496,42.1173,42.3218,307708.0
2023-03-17 15:00:00,45.53,45.62,45.47,45.56,281588.0,42.3218,42.4054,42.266,42.3496,281588.0
2023-03-17 15:10:00,45.55,45.71,45.52,45.64,190047.0,42.3403,42.4891,42.3125,42.424,190047.0
2023-03-17 15:20:00,45.63,45.77,45.56,45.73,224844.0,42.4147,42.5448,42.3496,42.5077,224844.0
2023-03-17 15:30:00,45.74,45.8,45.64,45.77,427778.0,42.517,42.5727,42.424,42.5448,427778.0
2023-03-17 15:40:00,45.77,45.92,45.72,45.85,549866.0,42.5448,42.6843,42.4984,42.6192,549866.0
2023-03-17 15:50:00,45.84,46.41,45.79,46.14,2592921.0,42.6099,43.1397,42.5634,42.8888,2592921.0
2023-03-20 09:30:00,46.0,46.52,45.98,46.12,400635.0,42.7586,43.242,42.74,42.8702,400635.0
2023-03-20 09:40:00,46.11,46.55,46.05,46.41,312119.0,42.8609,43.2699,42.8051,43.1397,312119.0
2023-03-20 09:50:00,46.42,46.79,46.31,46.77,222131.0,43.149,43.493,43.0468,43.4744,222131.0
2023-03-20 10:00:00,46.78,46.95,46.52,46.61,209108.0,43.4837,43.6417,43.242,43.3257,209108.0
2023-03-20 10:10:00,46.59,46.97,46.59,46.7,164544.0,43.3071,43.6603,43.3071,43.4093,164544.0
2023-03-20 10:20:00,46.72,47.14,46.62,47.13,200333.0,43.4279,43.8183,43.335,43.809,200333.0
2023-03-20 10:30:00,47.12,47.2,46.88,46.94,187111.0,43.7997,43.8741,43.5766,43.6324,187111.0
2023-03-20 10:40:00,46.94,47.13,46.81,47.11,137939.0,43.6324,43.809,43.5116,43.7904,137939.0
2023-03-20 10:50:00,47.11,47.11,46.78,47.05,103965.0,43.7904,43.7904,43.4837,43.7347,103965.0
2023-03-20 11:00:00,47.05,47.24,47.05,47.12,175420.0,43.7347,43.9113,43.7347,43.7997,175420.0
2023-03-20 11:10:00,47.12,47.13,46.83,46.96,135556.0,43.7997,43.809,43.5302,43.651,135556.0
2023-03-20 11:20:00,46.97,47.31,46.9,47.29,150525.0,43.6603,43.9763,43.5952,43.9577,150525.0
2023-03-20 11:30:00,47.29,47.32,47.17,47.29,122820.0,43.9577,43.9856,43.8462,43.9577,122820.0
2023-03-20 11:40:00,47.28,47.28,47.04,47.13,88718.0,43.9484,43.9484,43.7254,43.809,88718.0
2023-03-20 11:50:00,47.13,47.17,46.8,46.82,147006.0,43.809,43.8462,43.5023,43.5209,147006.0
2023-03-20 12:00:00,46.82,46.94,46.63,46.64,122259.0,43.5209,43.6324,43.3442,43.3535,122259.0
2023-03-20 12:10:00,46.63,46.71,46.46,46.6,146691.0,43.3442,43.4186,43.1862,43.3164,146691.0
2023-03-20 12:20:00,46.6,46.69,46.53,46.68,80730.0,43.3164,43.4,43.2513,43.3907,80730.0
2023-03-20 12:30:00,46.68,46.73,46.61,46.69,92984.0,43.3907,43.4372,43.3257,43.4,92984.0
2023-03-20 12:40:00,46.7,46.8,46.63,46.69,87723.0,43.4093,43.5023,43.3442,43.4,87723.0
2023-03-20 12:50:00,46.69,46.89,46.68,46.88,81858.0,43.4,43.5859,43.3907,43.5766,81858.0
2023-03-20 13:00:00,46.88,47.09,46.84,47.08,119196.0,43.5766,43.7718,43.5394,43.7625,119196.0
2023-03-20 13:10:00,47.09,47.27,47.06,47.24,166461.0,43.7718,43.9392,43.7439,43.9113,166461.0
2023-03-20 13:20:00,47.25,47.27,47.07,47.13,118860.0,43.9206,43.9392,43.7532,43.809,118860.0
2023-03-20 13:30:00,47.13,47.28,47.12,47.25,220532.0,43.809,43.9484,43.7997,43.9206,220532.0
2023-03-20 13:40:00,47.26,47.31,47.15,47.21,83907.0,43.9299,43.9763,43.8276,43.8834,83907.0
2023-03-20 13:50:00,47.19,47.2,47.05,47.13,87173.0,43.8648,43.8741,43.7347,43.809,87173.0
2023-03-20 14:00:00,47.14,47.16,46.92,46.92,119721.0,43.8183,43.8369,43.6138,43.6138,119721.0
2023-03-20 14:10:00,46.91,47.08,46.89,47.07,89754.0,43.6045,43.7625,43.5859,43.7532,89754.0
2023-03-20 14:20:00,47.07,47.25,47.05,47.19,72922.0,43.7532,43.9206,43.7347,43.8648,72922.0
2023-03-20 14:30:00,47.19,47.23,47.01,47.02,102651.0,43.8648,43.902,43.6975,43.7068,102651.0
2023-03-20 14:40:00,47.02,47.09,46.93,47.07,103044.0,43.7068,43.7718,43.6231,43.7532,103044.0
2023-03-20 14:50:00,47.06,47.21,47.06,47.14,117925.0,43.7439,43.8834,43.7439,43.8183,117925.0
2023-03-20 15:00:00,47.12,47.2,47.1,47.12,77093.0,43.7997,43.8741,43.7811,43.7997,77093.0
2023-03-20 15:10:00,47.12,47.21,47.05,47.19,126640.0,43.7997,43.8834,43.7347,43.8648,126640.0
2023-03-20 15:20:00,47.19,47.25,47.1,47.19,151113.0,43.8648,43.9206,43.7811,43.8648,151113.0
2023-03-20 15:30:00,47.19,47.31,47.14,47.21,208073.0,43.8648,43.9763,43.8183,43.8834,208073.0
2023-03-20 15:40:00,47.2,47.26,47.11,47.15,202036.0,43.8741,43.9299,43.7904,43.8276,202036.0
2023-03-20 15:50:00,47.13,47.18,46.97,47.0,581602.0,43.809,43.8555,43.6603,43.6882,581602.0
2023-03-21 09:30:00,48.04,48.49,48.0,48.37,373154.0,44.6549,45.0732,44.6177,44.9616,373154.0
2023-03-21 09:40:00,48.4,48.69,48.31,48.52,342173.0,44.9895,45.2591,44.9059,45.1011,342173.0
2023-03-21 09:50:00,48.51,48.68,48.44,48.67,232881.0,45.0918,45.2498,45.0267,45.2405,232881.0
2023-03-21 10:00:00,48.68,48.81,48.56,48.59,271552.0,45.2498,45.3706,45.1383,45.1661,271552.0
2023-03-21 10:10:00,48.6,48.66,48.3,48.33,290575.0,45.1754,45.2312,44.8966,44.9245,290575.0
2023-03-21 10:20:00,48.32,48.37,48.03,48.19,279552.0,44.9152,44.9616,44.6456,44.7943,279552.0
2023-03-21 10:30:00,48.19,48.19,47.88,48.15,150443.0,44.7943,44.7943,44.5062,44.7571,150443.0
2023-03-21 10:40:00,48.14,48.48,48.14,48.44,154517.0,44.7478,45.0639,44.7478,45.0267,154517.0
2023-03-21 10:50:00,48.44,48.44,48.13,48.17,159521.0,45.0267,45.0267,44.7386,44.7757,159521.0
2023-03-21 11:00:00,48.17,48.25,48.07,48.12,133274.0,44.7757,44.8501,44.6828,44.7293,133274.0
2023-03-21 11:10:00,48.13,48.46,48.12,48.43,90745.0,44.7386,45.0453,44.7293,45.0174,90745.0
2023-03-21 11:20:00,48.42,48.57,48.41,48.47,122403.0,45.0081,45.1475,44.9988,45.0546,122403.0
2023-03-21 11:30:00,48.46,48.59,48.44,48.51,109684.0,45.0453,45.1661,45.0267,45.0918,109684.0
2023-03-21 11:40:00,48.52,48.59,48.28,48.35,142505.0,45.1011,45.1661,44.878,44.943,142505.0
2023-03-21 11:50:00,48.36,48.42,48.12,48.17,263834.0,44.9523,45.0081,44.7293,44.7757,263834.0
2023-03-21 12:00:00,48.16,48.23,48.03,48.18,208196.0,44.7664,44.8315,44.6456,44.785,208196.0
2023-03-21 12:10:00,48.19,48.4,48.19,48.3,86824.0,44.7943,44.9895,44.7943,44.8966,86824.0
2023-03-21 12:20:00,48.29,48.35,48.21,48.26,84247.0,44.8873,44.943,44.8129,44.8594,84247.0
2023-03-21 12:30:00,48.26,48.43,48.25,48.29,126109.0,44.8594,45.0174,44.8501,44.8873,126109.0
2023-03-21 12:40:00,48.29,48.38,48.25,48.26,101525.0,44.8873,44.9709,44.8501,44.8594,101525.0
2023-03-21 12:50:00,48.26,48.33,48.22,48.29,79814.0,44.8594,44.9245,44.8222,44.8873,79814.0
2023-03-21 13:00:00,48.3,48.41,48.25,48.36,77808.0,44.8966,44.9988,44.8501,44.9523,77808.0
2023-03-21 13:10:00,48.34,48.56,48.34,48.54,121797.0,44.9338,45.1383,44.9338,45.1197,121797.0
2023-03-21 13:20:00,48.53,48.64,48.5,48.64,65546.0,45.1104,45.2126,45.0825,45.2126,65546.0
2023-03-21 13:30:00,48.64,48.68,48.57,48.58,108647.0,45.2126,45.2498,45.1475,45.1568,108647.0
2023-03-21 13:40:00,48.59,48.77,48.57,48.73,100971.0,45.1661,45.3335,45.1475,45.2963,100971.0
2023-03-21 13:50:00,48.72,48.72,48.62,48.68,181580.0,45.287,45.287,45.194,45.2498,181580.0
2023-03-21 14:00:00,48.69,48.93,48.65,48.81,357759.0,45.2591,45.4822,45.2219,45.3706,357759.0
2023-03-21 14:10:00,48.82,48.94,48.75,48.91,260821.0,45.3799,45.4915,45.3149,45.4636,260821.0
2023-03-21 14:20:00,48.91,49.11,48.89,49.09,190979.0,45.4636,45.6495,45.445,45.6309,190979.0
2023-03-21 14:30:00,49.09,49.09,48.86,48.93,210177.0,45.6309,45.6309,45.4171,45.4822,210177.0
2023-03-21 14:40:00,48.94,49.13,48.9,49.07,199307.0,45.4915,45.6681,45.4543,45.6123,199307.0
2023-03-21 14:50:00,49.07,49.18,49.01,49.14,160494.0,45.6123,45.7146,45.5565,45.6774,160494.0
2023-03-21 15:00:00,49.13,49.2,49.08,49.17,176598.0,45.6681,45.7332,45.6216,45.7053,176598.0
2023-03-21 15:10:00,49.16,49.25,49.15,49.19,246886.0,45.696,45.7796,45.6867,45.7239,246886.0
2023-03-21 15:20:00,49.19,49.28,49.16,49.27,247011.0,45.7239,45.8075,45.696,45.7982,247011.0
2023-03-21 15:30:00,49.26,49.4,49.22,49.38,380828.0,45.7889,45.9191,45.7517,45.9005,380828.0
2023-03-21 15:40:00,49.38,49.51,49.29,49.3,586642.0,45.9005,46.0213,45.8168,45.8261,586642.0
2023-03-21 15:50:00,49.29,49.32,49.03,49.06,971201.0,45.8168,45.8447,45.5751,45.603,971201.0
2023-03-22 09:30:00,49.19,49.54,48.84,48.97,272787.0,45.7239,46.0492,45.3985,45.5194,272787.0
2023-03-22 09:40:00,48.95,49.0,48.65,48.86,195269.0,45.5008,45.5472,45.2219,45.4171,195269.0
2023-03-22 09:50:00,48.82,48.97,48.65,48.9,144331.0,45.3799,45.5194,45.2219,45.4543,144331.0
2023-03-22 10:00:00,48.91,48.95,48.74,48.86,161897.0,45.4636,45.5008,45.3056,45.4171,161897.0
2023-03-22 10:10:00,48.86,48.94,48.59,48.83,225894.0,45.4171,45.4915,45.1661,45.3892,225894.0
2023-03-22 10:20:00,48.84,48.85,48.55,48.61,189116.0,45.3985,45.4078,45.129,45.1847,189116.0
2023-03-22 10:30:00,48.61,48.85,48.55,48.81,218236.0,45.1847,45.4078,45.129,45.3706,218236.0
2023-03-22 10:40:00,48.82,49.07,48.73,49.05,238932.0,45.3799,45.6123,45.2963,45.5937,238932.0
2023-03-22 10:50:00,49.06,49.13,48.89,49.05,186664.0,45.603,45.6681,45.445,45.5937,186664.0
2023-03-22 11:00:00,49.04,49.09,48.79,48.8,304964.0,45.5844,45.6309,45.352,45.3613,304964.0
2023-03-22 11:10:00,48.8,48.88,48.7,48.83,153151.0,45.3613,45.4357,45.2684,45.3892,153151.0
2023-03-22 11:20:00,48.83,49.13,48.83,48.97,121447.0,45.3892,45.6681,45.3892,45.5194,121447.0
2023-03-22 11:30:00,48.97,48.99,48.85,48.95,64018.0,45.5194,45.538,45.4078,45.5008,64018.0
2023-03-22 11:40:00,48.94,48.94,48.72,48.77,96904.0,45.4915,45.4915,45.287,45.3335,96904.0
2023-03-22 11:50:00,48.8,48.89,48.74,48.75,44495.0,45.3613,45.445,45.3056,45.3149,44495.0
2023-03-22 12:00:00,48.73,48.77,48.51,48.55,88696.0,45.2963,45.3335,45.0918,45.129,88696.0
2023-03-22 12:10:00,48.54,48.64,48.5,48.58,72187.0,45.1197,45.2126,45.0825,45.1568,72187.0
2023-03-22 12:20:00,48.58,48.75,48.54,48.69,90884.0,45.1568,45.3149,45.1197,45.2591,90884.0
2023-03-22 12:30:00,48.68,48.75,48.63,48.69,38197.0,45.2498,45.3149,45.2033,45.2591,38197.0
2023-03-22 12:40:00,48.69,48.84,48.63,48.84,103787.0,45.2591,45.3985,45.2033,45.3985,103787.0
2023-03-22 12:50:00,48.83,48.91,48.77,48.84,144440.0,45.3892,45.4636,45.3335,45.3985,144440.0
2023-03-22 13:00:00,48.83,48.84,48.69,48.76,94277.0,45.3892,45.3985,45.2591,45.3242,94277.0
2023-03-22 13:10:00,48.75,48.79,48.63,48.75,135009.0,45.3149,45.352,45.2033,45.3149,135009.0
2023-03-22 13:20:00,48.76,48.76,48.64,48.66,168358.0,45.3242,45.3242,45.2126,45.2312,168358.0
2023-03-22 13:30:00,48.66,48.77,48.61,48.65,166007.0,45.2312,45.3335,45.1847,45.2219,166007.0
2023-03-22 13:40:00,48.65,48.69,48.59,48.62,68367.0,45.2219,45.2591,45.1661,45.194,68367.0
2023-03-22 13:50:00,48.62,48.72,48.59,48.68,104758.0,45.194,45.287,45.1661,45.2498,104758.0
2023-03-22 14:00:00,48.68,49.14,48.67,48.83,188207.0,45.2498,45.6774,45.2405,45.3892,188207.0
2023-03-22 14:10:00,48.86,48.91,48.6,48.83,139217.0,45.4171,45.4636,45.1754,45.3892,139217.0
2023-03-22 14:20:00,48.8,48.92,48.66,48.89,89019.0,45.3613,45.4729,45.2312,45.445,89019.0
2023-03-22 14:30:00,48.89,49.06,48.42,48.78,231888.0,45.445,45.603,45.0081,45.3427,231888.0
2023-03-22 14:40:00,48.78,49.3,48.77,49.12,212272.0,45.3427,45.8261,45.3335,45.6588,212272.0
2023-03-22 14:50:00,49.15,49.15,48.66,48.68,201552.0,45.6867,45.6867,45.2312,45.2498,201552.0
2023-03-22 15:00:00,48.68,48.77,48.05,48.15,309930.0,45.2498,45.3335,44.6642,44.7571,309930.0
2023-03-22 15:10:00,48.18,48.46,47.95,48.39,253352.0,44.785,45.0453,44.5712,44.9802,253352.0
2023-03-22 15:20:00,48.4,48.7,48.37,48.59,207909.0,44.9895,45.2684,44.9616,45.1661,207909.0
2023-03-22 15:30:00,48.61,48.64,48.18,48.27,147573.0,45.1847,45.2126,44.785,44.8687,147573.0
2023-03-22 15:40:00,48.29,48.42,48.06,48.15,215601.0,44.8873,45.0081,44.6735,44.7571,215601.0
2023-03-22 15:50:00,48.14,48.14,47.68,47.75,608820.0,44.7478,44.7478,44.3203,44.3853,608820.0
2023-03-23 09:30:00,48.13,48.61,48.12,48.46,355381.0,44.7386,45.1847,44.7293,45.0453,355381.0
2023-03-23 09:40:00,48.47,48.51,48.24,48.33,133814.0,45.0546,45.0918,44.8408,44.9245,133814.0
2023-03-23 09:50:00,48.33,48.43,48.13,48.15,141119.0,44.9245,45.0174,44.7386,44.7571,141119.0
2023-03-23 10:00:00,48.16,48.28,48.02,48.2,160183.0,44.7664,44.878,44.6363,44.8036,160183.0
2023-03-23 10:10:00,48.2,48.33,48.14,48.21,164975.0,44.8036,44.9245,44.7478,44.8129,164975.0
2023-03-23 10:20:00,48.2,48.2,47.9,47.96,151629.0,44.8036,44.8036,44.5248,44.5805,151629.0
2023-03-23 10:30:00,47.96,48.03,47.68,47.82,195473.0,44.5805,44.6456,44.3203,44.4504,195473.0
2023-03-23 10:40:00,47.82,47.97,47.78,47.95,169472.0,44.4504,44.5898,44.4132,44.5712,169472.0
2023-03-23 10:50:00,47.96,48.1,47.93,48.01,140256.0,44.5805,44.7107,44.5526,44.627,140256.0
2023-03-23 11:00:00,48.02,48.09,47.86,47.95,115111.0,44.6363,44.7014,44.4876,44.5712,115111.0
2023-03-23 11:10:00,47.96,47.98,47.82,47.83,112506.0,44.5805,44.5991,44.4504,44.4597,112506.0
2023-03-23 11:20:00,47.85,47.95,47.81,47.84,107319.0,44.4783,44.5712,44.4411,44.469,107319.0
2023-03-23 11:30:00,47.84,48.0,47.84,47.9,87991.0,44.469,44.6177,44.469,44.5248,87991.0
2023-03-23 11:40:00,47.91,47.93,47.72,47.77,173379.0,44.5341,44.5526,44.3574,44.4039,173379.0
2023-03-23 11:50:00,47.77,47.84,47.57,47.58,81209.0,44.4039,44.469,44.218,44.2273,81209.0
2023-03-23 12:00:00,47.58,47.77,47.55,47.7,74081.0,44.2273,44.4039,44.1994,44.3389,74081.0
2023-03-23 12:10:00,47.71,47.73,47.45,47.48,131990.0,44.3481,44.3667,44.1065,44.1344,131990.0
2023-03-23 12:20:00,47.48,47.56,47.39,47.4,98838.0,44.1344,44.2087,44.0507,44.06,98838.0
2023-03-23 12:30:00,47.39,47.48,47.33,47.45,252625.0,44.0507,44.1344,43.9949,44.1065,252625.0
2023-03-23 12:40:00,47.44,47.53,47.37,47.5,195092.0,44.0972,44.1808,44.0321,44.1529,195092.0
2023-03-23 12:50:00,47.51,47.51,47.3,47.35,109109.0,44.1622,44.1622,43.967,44.0135,109109.0
2023-03-23 13:00:00,47.36,47.37,47.18,47.21,129245.0,44.0228,44.0321,43.8555,43.8834,129245.0
2023-03-23 13:10:00,47.21,47.24,47.01,47.03,208321.0,43.8834,43.9113,43.6975,43.7161,208321.0
2023-03-23 13:20:00,47.03,47.12,46.78,46.83,257187.0,43.7161,43.7997,43.4837,43.5302,257187.0
2023-03-23 13:30:00,46.82,46.96,46.79,46.91,212272.0,43.5209,43.651,43.493,43.6045,212272.0
2023-03-23 13:40:00,46.91,47.07,46.87,46.93,140636.0,43.6045,43.7532,43.5673,43.6231,140636.0
2023-03-23 13:50:00,46.94,46.95,46.78,46.8,80252.0,43.6324,43.6417,43.4837,43.5023,80252.0
2023-03-23 14:00:00,46.81,46.89,46.69,46.86,141713.0,43.5116,43.5859,43.4,43.558,141713.0
2023-03-23 14:10:00,46.87,46.98,46.81,46.85,106284.0,43.5673,43.6696,43.5116,43.5487,106284.0
2023-03-23 14:20:00,46.86,46.89,46.62,46.63,134913.0,43.558,43.5859,43.335,43.3442,134913.0
2023-03-23 14:30:00,46.64,46.77,46.52,46.53,197961.0,43.3535,43.4744,43.242,43.2513,197961.0
2023-03-23 14:40:00,46.52,46.58,46.38,46.5,227317.0,43.242,43.2978,43.1119,43.2234,227317.0
2023-03-23 14:50:00,46.49,46.61,46.31,46.58,139338.0,43.2141,43.3257,43.0468,43.2978,139338.0
2023-03-23 15:00:00,46.59,47.0,46.48,46.64,252278.0,43.3071,43.6882,43.2048,43.3535,252278.0
2023-03-23 15:10:00,46.66,46.7,46.37,46.4,218132.0,43.3721,43.4093,43.1026,43.1305,218132.0
2023-03-23 15:20:00,46.41,46.61,46.23,46.51,253013.0,43.1397,43.3257,42.9724,43.2327,253013.0
2023-03-23 15:30:00,46.51,46.76,46.39,46.68,198183.0,43.2327,43.4651,43.1212,43.3907,198183.0
2023-03-23 15:40:00,46.67,46.89,46.59,46.75,174628.0,43.3814,43.5859,43.3071,43.4558,174628.0
2023-03-23 15:50:00,46.74,46.91,46.7,46.71,501197.0,43.4465,43.6045,43.4093,43.4186,501197.0
2023-03-24 09:30:00,45.45,46.16,45.44,46.08,461620.0,42.2474,42.9074,42.2381,42.833,461620.0
2023-03-24 09:40:00,46.05,46.14,45.79,46.11,323362.0,42.8051,42.8888,42.5634,42.8609,323362.0
2023-03-24 09:50:00,46.11,46.21,45.8,46.16,226664.0,42.8609,42.9538,42.5727,42.9074,226664.0
2023-03-24 10:00:00,46.14,46.33,46.01,46.2,194715.0,42.8888,43.0654,42.7679,42.9445,194715.0
2023-03-24 10:10:00,46.21,46.39,45.86,45.93,255168.0,42.9538,43.1212,42.6285,42.6936,255168.0
2023-03-24 10:20:00,45.93,46.48,45.72,46.4,199966.0,42.6936,43.2048,42.4984,43.1305,199966.0
2023-03-24 10:30:00,46.41,46.52,46.13,46.15,128968.0,43.1397,43.242,42.8795,42.8981,128968.0
2023-03-24 10:40:00,46.17,46.2,45.96,46.06,133834.0,42.9167,42.9445,42.7215,42.8144,133834.0
2023-03-24 10:50:00,46.01,46.19,45.97,46.06,139946.0,42.7679,42.9353,42.7308,42.8144,139946.0
2023-03-24 11:00:00,46.05,46.32,45.95,46.11,118986.0,42.8051,43.0561,42.7122,42.8609,118986.0
2023-03-24 11:10:00,46.1,46.24,45.98,46.2,113727.0,42.8516,42.9817,42.74,42.9445,113727.0
2023-03-24 11:20:00,46.2,46.34,46.18,46.26,128969.0,42.9445,43.0747,42.926,43.0003,128969.0
2023-03-24 11:30:00,46.25,46.53,46.23,46.49,107790.0,42.991,43.2513,42.9724,43.2141,107790.0
2023-03-24 11:40:00,46.49,46.79,46.43,46.72,117841.0,43.2141,43.493,43.1583,43.4279,117841.0
2023-03-24 11:50:00,46.71,46.87,46.6,46.84,136124.0,43.4186,43.5673,43.3164,43.5394,136124.0
2023-03-24 12:00:00,46.85,46.99,46.62,46.62,153380.0,43.5487,43.6789,43.335,43.335,153380.0
2023-03-24 12:10:00,46.62,46.74,46.44,46.53,132157.0,43.335,43.4465,43.1676,43.2513,132157.0
2023-03-24 12:20:00,46.53,46.62,46.37,46.57,116095.0,43.2513,43.335,43.1026,43.2885,116095.0
2023-03-24 12:30:00,46.58,46.67,46.51,46.53,95074.0,43.2978,43.3814,43.2327,43.2513,95074.0
2023-03-24 12:40:00,46.54,46.7,46.49,46.66,116366.0,43.2606,43.4093,43.2141,43.3721,116366.0
2023-03-24 12:50:00,46.67,46.7,46.49,46.61,207913.0,43.3814,43.4093,43.2141,43.3257,207913.0
2023-03-24 13:00:00,46.62,46.72,46.6,46.64,96095.0,43.335,43.4279,43.3164,43.3535,96095.0
2023-03-24 13:10:00,46.64,46.68,46.51,46.54,81728.0,43.3535,43.3907,43.2327,43.2606,81728.0
2023-03-24 13:20:00,46.54,46.72,46.5,46.63,119006.0,43.2606,43.4279,43.2234,43.3442,119006.0
2023-03-24 13:30:00,46.64,46.76,46.6,46.73,141148.0,43.3535,43.4651,43.3164,43.4372,141148.0
2023-03-24 13:40:00,46.73,46.79,46.55,46.58,128246.0,43.4372,43.493,43.2699,43.2978,128246.0
2023-03-24 13:50:00,46.58,46.71,46.53,46.67,111630.0,43.2978,43.4186,43.2513,43.3814,111630.0
2023-03-24 14:00:00,46.68,46.81,46.67,46.77,110753.0,43.3907,43.5116,43.3814,43.4744,110753.0
2023-03-24 14:10:00,46.76,46.9,46.75,46.82,135437.0,43.4651,43.5952,43.4558,43.5209,135437.0
2023-03-24 14:20:00,46.83,46.89,46.7,46.71,121017.0,43.5302,43.5859,43.4093,43.4186,121017.0
2023-03-24 14:30:00,46.72,46.79,46.62,46.72,96436.0,43.4279,43.493,43.335,43.4279,96436.0
2023-03-24 14:40:00,46.71,46.84,46.64,46.83,102311.0,43.4186,43.5394,43.3535,43.5302,102311.0
2023-03-24 14:50:00,46.83,46.85,46.67,46.7,96573.0,43.5302,43.5487,43.3814,43.4093,96573.0
2023-03-24 15:00:00,46.69,46.71,46.6,46.66,152181.0,43.4,43.4186,43.3164,43.3721,152181.0
2023-03-24 15:10:00,46.66,46.79,46.56,46.73,214759.0,43.3721,43.493,43.2792,43.4372,214759.0
2023-03-24 15:20:00,46.73,46.91,46.72,46.82,165844.0,43.4372,43.6045,43.4279,43.5209,165844.0
2023-03-24 15:30:00,46.82,46.84,46.62,46.69,158991.0,43.5209,43.5394,43.335,43.4,158991.0
2023-03-24 15:40:00,46.69,46.69,46.51,46.53,187123.0,43.4,43.4,43.2327,43.2513,187123.0
2023-03-24 15:50:00,46.53,46.58,46.36,46.58,649381.0,43.2513,43.2978,43.0933,43.2978,649381.0
2023-03-27 09:30:00,47.4,47.43,46.65,46.65,318100.0,44.06,44.0879,43.3628,43.3628,318100.0
2023-03-27 09:40:00,46.68,47.07,46.57,46.97,233825.0,43.3907,43.7532,43.2885,43.6603,233825.0
2023-03-27 09:50:00,46.98,47.02,46.7,46.94,123986.0,43.6696,43.7068,43.4093,43.6324,123986.0
2023-03-27 10:00:00,46.94,47.21,46.87,47.17,387606.0,43.6324,43.8834,43.5673,43.8462,387606.0
2023-03-27 10:10:00,47.18,47.29,46.99,47.16,144908.0,43.8555,43.9577,43.6789,43.8369,144908.0
2023-03-27 10:20:00,47.16,47.26,46.89,46.91,182964.0,43.8369,43.9299,43.5859,43.6045,182964.0
2023-03-27 10:30:00,46.92,47.15,46.82,47.04,518392.0,43.6138,43.8276,43.5209,43.7254,518392.0
2023-03-27 10:40:00,47.04,47.18,46.8,47.11,205157.0,43.7254,43.8555,43.5023,43.7904,205157.0
2023-03-27 10:50:00,47.11,47.23,47.07,47.09,73178.0,43.7904,43.902,43.7532,43.7718,73178.0
2023-03-27 11:00:00,47.1,47.25,47.09,47.14,66150.0,43.7811,43.9206,43.7718,43.8183,66150.0
2023-03-27 11:10:00,47.12,47.14,46.98,47.02,74841.0,43.7997,43.8183,43.6696,43.7068,74841.0
2023-03-27 11:20:00,47.02,47.26,47.02,47.22,133533.0,43.7068,43.9299,43.7068,43.8927,133533.0
2023-03-27 11:30:00,47.22,47.4,47.22,47.4,106192.0,43.8927,44.06,43.8927,44.06,106192.0
2023-03-27 11:40:00,47.4,47.54,47.34,47.52,108609.0,44.06,44.1901,44.0042,44.1715,108609.0
2023-03-27 11:50:00,47.52,47.7,47.51,47.68,120005.0,44.1715,44.3389,44.1622,44.3203,120005.0
2023-03-27 12:00:00,47.67,47.79,47.62,47.63,98602.0,44.311,44.4225,44.2645,44.2738,98602.0
2023-03-27 12:10:00,47.64,47.99,47.63,47.98,128054.0,44.2831,44.6084,44.2738,44.5991,128054.0
2023-03-27 12:20:00,47.99,48.02,47.92,48.0,167126.0,44.6084,44.6363,44.5433,44.6177,167126.0
2023-03-27 12:30:00,48.0,48.05,47.88,47.94,135768.0,44.6177,44.6642,44.5062,44.5619,135768.0
2023-03-27 12:40:00,47.94,48.13,47.93,48.09,155260.0,44.5619,44.7386,44.5526,44.7014,155260.0
2023-03-27 12:50:00,48.09,48.1,47.88,47.91,126630.0,44.7014,44.7107,44.5062,44.5341,126630.0
2023-03-27 13:00:00,47.91,48.08,47.84,47.93,93771.0,44.5341,44.6921,44.469,44.5526,93771.0
2023-03-27 13:10:00,47.92,48.05,47.88,48.03,74502.0,44.5433,44.6642,44.5062,44.6456,74502.0
2023-03-27 13:20:00,48.03,48.13,48.01,48.09,82728.0,44.6456,44.7386,44.627,44.7014,82728.0
2023-03-27 13:30:00,48.09,48.13,48.03,48.06,108429.0,44.7014,44.7386,44.6456,44.6735,108429.0
2023-03-27 13:40:00,48.06,48.2,48.04,48.16,87575.0,44.6735,44.8036,44.6549,44.7664,87575.0
2023-03-27 13:50:00,48.17,48.21,48.15,48.17,117740.0,44.7757,44.8129,44.7571,44.7757,117740.0
2023-03-27 14:00:00,48.16,48.18,48.06,48.16,154573.0,44.7664,44.785,44.6735,44.7664,154573.0
2023-03-27 14:10:00,48.15,48.21,48.11,48.2,85394.0,44.7571,44.8129,44.72,44.8036,85394.0
2023-03-27 14:20:00,48.21,48.35,48.19,48.31,121578.0,44.8129,44.943,44.7943,44.9059,121578.0
2023-03-27 14:30:00,48.31,48.4,48.3,48.32,97146.0,44.9059,44.9895,44.8966,44.9152,97146.0
2023-03-27 14:40:00,48.31,48.33,48.24,48.25,62586.0,44.9059,44.9245,44.8408,44.8501,62586.0
2023-03-27 14:50:00,48.25,48.35,48.22,48.33,89851.0,44.8501,44.943,44.8222,44.9245,89851.0
2023-03-27 15:00:00,48.33,48.41,48.2,48.21,120565.0,44.9245,44.9988,44.8036,44.8129,120565.0
2023-03-27 15:10:00,48.22,48.24,48.05,48.08,119127.0,44.8222,44.8408,44.6642,44.6921,119127.0
2023-03-27 15:20:00,48.09,48.31,48.06,48.29,105390.0,44.7014,44.9059,44.6735,44.8873,105390.0
2023-03-27 15:30:00,48.29,48.32,48.17,48.23,174720.0,44.8873,44.9152,44.7757,44.8315,174720.0
2023-03-27 15:40:00,48.23,48.24,48.13,48.2,159044.0,44.8315,44.8408,44.7386,44.8036,159044.0
2023-03-27 15:50:00,48.19,48.25,48.05,48.12,458316.0,44.7943,44.8501,44.6642,44.7293,458316.0
2023-03-28 09:30:00,47.72,48.48,47.68,48.47,349703.0,44.3574,45.0639,44.3203,45.0546,349703.0
2023-03-28 09:40:00,48.45,48.56,48.18,48.19,198893.0,45.036,45.1383,44.785,44.7943,198893.0
2023-03-28 09:50:00,48.23,48.41,48.15,48.24,130115.0,44.8315,44.9988,44.7571,44.8408,130115.0
2023-03-28 10:00:00,48.25,48.46,48.12,48.44,186686.0,44.8501,45.0453,44.7293,45.0267,186686.0
2023-03-28 10:10:00,48.43,48.45,48.2,48.42,157535.0,45.0174,45.036,44.8036,45.0081,157535.0
2023-03-28 10:20:00,48.42,48.63,48.34,48.6,212023.0,45.0081,45.2033,44.9338,45.1754,212023.0
2023-03-28 10:30:00,48.6,48.82,48.46,48.76,358019.0,45.1754,45.3799,45.0453,45.3242,358019.0
2023-03-28 10:40:00,48.76,48.77,48.37,48.42,328664.0,45.3242,45.3335,44.9616,45.0081,328664.0
2023-03-28 10:50:00,48.41,48.48,48.31,48.44,99706.0,44.9988,45.0639,44.9059,45.0267,99706.0
2023-03-28 11:00:00,48.45,48.7,48.45,48.66,161385.0,45.036,45.2684,45.036,45.2312,161385.0
2023-03-28 11:10:00,48.66,48.87,48.58,48.8,213936.0,45.2312,45.4264,45.1568,45.3613,213936.0
2023-03-28 11:20:00,48.79,48.82,48.68,48.74,119236.0,45.352,45.3799,45.2498,45.3056,119236.0
2023-03-28 11:30:00,48.75,48.9,48.73,48.86,110716.0,45.3149,45.4543,45.2963,45.4171,110716.0
2023-03-28 11:40:00,48.86,48.93,48.8,48.81,92964.0,45.4171,45.4822,45.3613,45.3706,92964.0
2023-03-28 11:50:00,48.8,49.02,48.8,49.01,109345.0,45.3613,45.5658,45.3613,45.5565,109345.0
2023-03-28 12:00:00,49.01,49.02,48.85,48.93,107665.0,45.5565,45.5658,45.4078,45.4822,107665.0
2023-03-28 12:10:00,48.94,49.03,48.86,48.94,74229.0,45.4915,45.5751,45.4171,45.4915,74229.0
2023-03-28 12:20:00,48.94,49.04,48.9,49.01,97529.0,45.4915,45.5844,45.4543,45.5565,97529.0
2023-03-28 12:30:00,49.02,49.07,48.93,49.06,109231.0,45.5658,45.6123,45.4822,45.603,109231.0
2023-03-28 12:40:00,49.07,49.23,49.06,49.19,146877.0,45.6123,45.761,45.603,45.7239,146877.0
2023-03-28 12:50:00,49.2,49.2,49.01,49.16,107579.0,45.7332,45.7332,45.5565,45.696,107579.0
2023-03-28 13:00:00,49.16,49.16,48.82,48.87,115335.0,45.696,45.696,45.3799,45.4264,115335.0
2023-03-28 13:10:00,48.86,49.07,48.85,49.07,71351.0,45.4171,45.6123,45.4078,45.6123,71351.0
2023-03-28 13:20:00,49.06,49.06,48.91,48.93,62461.0,45.603,45.603,45.4636,45.4822,62461.0
2023-03-28 13:30:00,48.92,48.96,48.78,48.79,168770.0,45.4729,45.5101,45.3427,45.352,168770.0
2023-03-28 13:40:00,48.8,48.84,48.72,48.79,142323.0,45.3613,45.3985,45.287,45.352,142323.0
2023-03-28 13:50:00,48.78,48.79,48.62,48.74,151098.0,45.3427,45.352,45.194,45.3056,151098.0
2023-03-28 14:00:00,48.74,48.8,48.67,48.68,167232.0,45.3056,45.3613,45.2405,45.2498,167232.0
2023-03-28 14:10:00,48.68,48.7,48.52,48.59,208472.0,45.2498,45.2684,45.1011,45.1661,208472.0
2023-03-28 14:20:00,48.6,48.68,48.43,48.48,128776.0,45.1754,45.2498,45.0174,45.0639,128776.0
2023-03-28 14:30:00,48.49,48.51,48.35,48.48,186334.0,45.0732,45.0918,44.943,45.0639,186334.0
2023-03-28 14:40:00,48.47,48.55,48.42,48.5,100084.0,45.0546,45.129,45.0081,45.0825,100084.0
2023-03-28 14:50:00,48.5,48.65,48.49,48.65,74874.0,45.0825,45.2219,45.0732,45.2219,74874.0
2023-03-28 15:00:00,48.65,48.75,48.61,48.72,111423.0,45.2219,45.3149,45.1847,45.287,111423.0
2023-03-28 15:10:00,48.72,48.74,48.58,48.63,117918.0,45.287,45.3056,45.1568,45.2033,117918.0
2023-03-28 15:20:00,48.62,48.67,48.54,48.59,123999.0,45.194,45.2405,45.1197,45.1661,123999.0
2023-03-28 15:30:00,48.58,48.66,48.53,48.59,169497.0,45.1568,45.2312,45.1104,45.1661,169497.0
2023-03-28 15:40:00,48.59,48.64,48.54,48.63,175308.0,45.1661,45.2126,45.1197,45.2033,175308.0
2023-03-28 15:50:00,48.63,48.68,48.55,48.58,426256.0,45.2033,45.2498,45.129,45.1568,426256.0
2023-03-29 09:30:00,49.47,49.75,49.28,49.54,365220.0,45.9841,46.2444,45.8075,46.0492,365220.0
2023-03-29 09:40:00,49.52,49.64,49.25,49.28,224599.0,46.0306,46.1421,45.7796,45.8075,224599.0
2023-03-29 09:50:00,49.27,49.59,49.25,49.45,172292.0,45.7982,46.0957,45.7796,45.9655,172292.0
2023-03-29 10:00:00,49.48,49.66,49.44,49.54,130430.0,45.9934,46.1607,45.9562,46.0492,130430.0
2023-03-29 10:10:00,49.54,49.78,49.42,49.73,206577.0,46.0492,46.2723,45.9377,46.2258,206577.0
2023-03-29 10:20:00,49.73,49.76,49.56,49.58,114318.0,46.2258,46.2537,46.0678,46.0864,114318.0
2023-03-29 10:30:00,49.58,49.72,49.54,49.57,149181.0,46.0864,46.2165,46.0492,46.0771,149181.0
2023-03-29 10:40:00,49.57,49.57,49.34,49.54,276929.0,46.0771,46.0771,45.8633,46.0492,276929.0
2023-03-29 10:50:00,49.54,49.85,49.54,49.75,203309.0,46.0492,46.3374,46.0492,46.2444,203309.0
2023-03-29 11:00:00,49.75,49.82,49.66,49.76,166782.0,46.2444,46.3095,46.1607,46.2537,166782.0
2023-03-29 11:10:00,49.76,49.76,49.56,49.58,161060.0,46.2537,46.2537,46.0678,46.0864,161060.0
2023-03-29 11:20:00,49.58,49.81,49.56,49.58,194741.0,46.0864,46.3002,46.0678,46.0864,194741.0
2023-03-29 11:30:00,49.59,49.78,49.57,49.69,114593.0,46.0957,46.2723,46.0771,46.1886,114593.0
2023-03-29 11:40:00,49.69,49.76,49.47,49.5,168088.0,46.1886,46.2537,45.9841,46.012,168088.0
2023-03-29 11:50:00,49.49,49.51,49.39,49.44,284806.0,46.0027,46.0213,45.9098,45.9562,284806.0
2023-03-29 12:00:00,49.43,49.43,49.28,49.32,130745.0,45.9469,45.9469,45.8075,45.8447,130745.0
2023-03-29 12:10:00,49.31,49.51,49.25,49.41,305866.0,45.8354,46.0213,45.7796,45.9284,305866.0
2023-03-29 12:20:00,49.42,49.42,49.26,49.4,127384.0,45.9377,45.9377,45.7889,45.9191,127384.0
2023-03-29 12:30:00,49.41,49.53,49.38,49.48,97288.0,45.9284,46.0399,45.9005,45.9934,97288.0
2023-03-29 12:40:00,49.49,49.58,49.42,49.53,79548.0,46.0027,46.0864,45.9377,46.0399,79548.0
2023-03-29 12:50:00,49.53,49.63,49.52,49.62,89045.0,46.0399,46.1329,46.0306,46.1236,89045.0
2023-03-29 13:00:00,49.63,49.7,49.54,49.7,124616.0,46.1329,46.1979,46.0492,46.1979,124616.0
2023-03-29 13:10:00,49.69,49.75,49.66,49.69,114656.0,46.1886,46.2444,46.1607,46.1886,114656.0
2023-03-29 13:20:00,49.69,49.75,49.65,49.68,102094.0,46.1886,46.2444,46.1514,46.1793,102094.0
2023-03-29 13:30:00,49.67,49.72,49.58,49.69,123880.0,46.17,46.2165,46.0864,46.1886,123880.0
2023-03-29 13:40:00,49.69,49.83,49.66,49.68,102243.0,46.1886,46.3188,46.1607,46.1793,102243.0
2023-03-29 13:50:00,49.68,49.72,49.64,49.68,76816.0,46.1793,46.2165,46.1421,46.1793,76816.0
2023-03-29 14:00:00,49.68,49.74,49.62,49.73,111611.0,46.1793,46.2351,46.1236,46.2258,111611.0
2023-03-29 14:10:00,49.73,49.85,49.69,49.69,124437.0,46.2258,46.3374,46.1886,46.1886,124437.0
2023-03-29 14:20:00,49.7,49.78,49.67,49.73,55631.0,46.1979,46.2723,46.17,46.2258,55631.0
2023-03-29 14:30:00,49.74,49.76,49.71,49.72,55265.0,46.2351,46.2537,46.2072,46.2165,55265.0
2023-03-29 14:40:00,49.73,49.88,49.7,49.86,104964.0,46.2258,46.3652,46.1979,46.3466,104964.0
2023-03-29 14:50:00,49.86,49.92,49.75,49.86,182982.0,46.3466,46.4024,46.2444,46.3466,182982.0
2023-03-29 15:00:00,49.85,49.89,49.75,49.84,173382.0,46.3374,46.3745,46.2444,46.3281,173382.0
2023-03-29 15:10:00,49.84,49.9,49.8,49.85,144418.0,46.3281,46.3838,46.2909,46.3374,144418.0
2023-03-29 15:20:00,49.84,49.9,49.82,49.85,127100.0,46.3281,46.3838,46.3095,46.3374,127100.0
2023-03-29 15:30:00,49.84,49.86,49.74,49.79,141547.0,46.3281,46.3466,46.2351,46.2816,141547.0
2023-03-29 15:40:00,49.79,49.84,49.75,49.82,172491.0,46.2816,46.3281,46.2444,46.3095,172491.0
2023-03-29 15:50:00,49.82,49.84,49.75,49.8,420500.0,46.3095,46.3281,46.2444,46.2909,420500.0
2023-03-30 09:30:00,50.55,50.66,49.96,50.13,381102.0,46.988,47.0903,46.4396,46.5976,381102.0
2023-03-30 09:40:00,50.13,50.13,49.88,50.05,231340.0,46.5976,46.5976,46.3652,46.5233,231340.0
2023-03-30 09:50:00,50.04,50.1,49.94,50.05,141224.0,46.514,46.5697,46.421,46.5233,141224.0
2023-03-30 10:00:00,50.06,50.13,49.78,49.84,185522.0,46.5326,46.5976,46.2723,46.3281,185522.0
2023-03-30 10:10:00,49.84,50.05,49.74,49.91,151966.0,46.3281,46.5233,46.2351,46.3931,151966.0
2023-03-30 10:20:00,49.92,49.95,49.77,49.87,130893.0,46.4024,46.4303,46.263,46.3559,130893.0
2023-03-30 10:30:00,49.89,50.01,49.65,50.0,227085.0,46.3745,46.4861,46.1514,46.4768,227085.0
2023-03-30 10:40:00,49.99,50.12,49.95,49.97,153055.0,46.4675,46.5883,46.4303,46.4489,153055.0
2023-03-30 10:50:00,49.97,49.98,49.84,49.86,92347.0,46.4489,46.4582,46.3281,46.3466,92347.0
2023-03-30 11:00:00,49.85,50.02,49.82,49.97,123869.0,46.3374,46.4954,46.3095,46.4489,123869.0
2023-03-30 11:10:00,49.98,50.02,49.66,49.7,212660.0,46.4582,46.4954,46.1607,46.1979,212660.0
2023-03-30 11:20:00,49.71,49.93,49.7,49.84,70269.0,46.2072,46.4117,46.1979,46.3281,70269.0
2023-03-30 11:30:00,49.84,49.94,49.75,49.91,84035.0,46.3281,46.421,46.2444,46.3931,84035.0
2023-03-30 11:40:00,49.92,49.94,49.65,49.71,136090.0,46.4024,46.421,46.1514,46.2072,136090.0
2023-03-30 11:50:00,49.71,49.86,49.71,49.79,87182.0,46.2072,46.3466,46.2072,46.2816,87182.0
2023-03-30 12:00:00,49.78,49.81,49.73,49.75,89085.0,46.2723,46.3002,46.2258,46.2444,89085.0
2023-03-30 12:10:00,49.74,49.77,49.68,49.76,75991.0,46.2351,46.263,46.1793,46.2537,75991.0
2023-03-30 12:20:00,49.76,49.81,49.71,49.76,52584.0,46.2537,46.3002,46.2072,46.2537,52584.0
2023-03-30 12:30:00,49.76,49.78,49.68,49.75,109352.0,46.2537,46.2723,46.1793,46.2444,109352.0
2023-03-30 12:40:00,49.74,49.85,49.73,49.81,111392.0,46.2351,46.3374,46.2258,46.3002,111392.0
2023-03-30 12:50:00,49.82,49.92,49.81,49.86,63620.0,46.3095,46.4024,46.3002,46.3466,63620.0
2023-03-30 13:00:00,49.86,49.96,49.84,49.85,138193.0,46.3466,46.4396,46.3281,46.3374,138193.0
2023-03-30 13:10:00,49.84,49.87,49.79,49.85,71093.0,46.3281,46.3559,46.2816,46.3374,71093.0
2023-03-30 13:20:00,49.86,49.88,49.75,49.81,101430.0,46.3466,46.3652,46.2444,46.3002,101430.0
2023-03-30 13:30:00,49.81,49.83,49.7,49.73,72368.0,46.3002,46.3188,46.1979,46.2258,72368.0
2023-03-30 13:40:00,49.73,49.74,49.63,49.73,115819.0,46.2258,46.2351,46.1329,46.2258,115819.0
2023-03-30 13:50:00,49.74,49.76,49.69,49.76,157534.0,46.2351,46.2537,46.1886,46.2537,157534.0
2023-03-30 14:00:00,49.77,49.8,49.71,49.72,92688.0,46.263,46.2909,46.2072,46.2165,92688.0
2023-03-30 14:10:00,49.72,49.81,49.66,49.77,100016.0,46.2165,46.3002,46.1607,46.263,100016.0
2023-03-30 14:20:00,49.76,49.8,49.73,49.76,104716.0,46.2537,46.2909,46.2258,46.2537,104716.0
2023-03-30 14:30:00,49.75,49.82,49.72,49.76,104596.0,46.2444,46.3095,46.2165,46.2537,104596.0
2023-03-30 14:40:00,49.78,49.8,49.71,49.8,81825.0,46.2723,46.2909,46.2072,46.2909,81825.0
2023-03-30 14:50:00,49.79,49.86,49.77,49.84,59773.0,46.2816,46.3466,46.263,46.3281,59773.0
2023-03-30 15:00:00,49.84,49.9,49.8,49.84,102020.0,46.3281,46.3838,46.2909,46.3281,102020.0
2023-03-30 15:10:00,49.84,49.86,49.77,49.78,75541.0,46.3281,46.3466,46.263,46.2723,75541.0
2023-03-30 15:20:00,49.78,49.86,49.76,49.84,111149.0,46.2723,46.3466,46.2537,46.3281,111149.0
2023-03-30 15:30:00,49.84,49.91,49.79,49.88,128203.0,46.3281,46.3931,46.2816,46.3652,128203.0
2023-03-30 15:40:00,49.88,49.92,49.81,49.84,172466.0,46.3652,46.4024,46.3002,46.3281,172466.0
2023-03-30 15:50:00,49.85,49.88,49.8,49.85,352222.0,46.3374,46.3652,46.2909,46.3374,352222.0
2023-03-31 09:30:00,50.33,50.74,50.12,50.62,533232.0,46.7835,47.1646,46.5883,47.0531,533232.0
2023-03-31 09:40:00,50.58,50.77,50.55,50.64,294229.0,47.0159,47.1925,46.988,47.0717,294229.0
2023-03-31 09:50:00,50.64,50.67,50.44,50.51,210135.0,47.0717,47.0996,46.8858,46.9508,210135.0
2023-03-31 10:00:00,50.52,50.7,50.52,50.54,131764.0,46.9601,47.1275,46.9601,46.9787,131764.0
2023-03-31 10:10:00,50.54,50.7,50.48,50.65,151606.0,46.9787,47.1275,46.923,47.081,151606.0
2023-03-31 10:20:00,50.65,50.69,50.53,50.61,131477.0,47.081,47.1182,46.9694,47.0438,131477.0
2023-03-31 10:30:00,50.61,50.66,50.39,50.43,188348.0,47.0438,47.0903,46.8393,46.8765,188348.0
2023-03-31 10:40:00,50.43,50.44,50.29,50.4,169130.0,46.8765,46.8858,46.7463,46.8486,169130.0
2023-03-31 10:50:00,50.4,50.45,50.22,50.44,156790.0,46.8486,46.8951,46.6813,46.8858,156790.0
2023-03-31 11:00:00,50.43,50.53,50.36,50.4,106515.0,46.8765,46.9694,46.8114,46.8486,106515.0
2023-03-31 11:10:00,50.4,50.55,50.39,50.52,82315.0,46.8486,46.988,46.8393,46.9601,82315.0
2023-03-31 11:20:00,50.52,50.7,50.51,50.69,148441.0,46.9601,47.1275,46.9508,47.1182,148441.0
2023-03-31 11:30:00,50.69,50.7,50.57,50.68,90115.0,47.1182,47.1275,47.0066,47.1089,90115.0
2023-03-31 11:40:00,50.68,50.73,50.64,50.68,96078.0,47.1089,47.1553,47.0717,47.1089,96078.0
2023-03-31 11:50:00,50.67,50.71,50.61,50.71,60679.0,47.0996,47.1368,47.0438,47.1368,60679.0
2023-03-31 12:00:00,50.71,50.78,50.65,50.69,108600.0,47.1368,47.2018,47.081,47.1182,108600.0
2023-03-31 12:10:00,50.69,50.85,50.69,50.79,110030.0,47.1182,47.2669,47.1182,47.2111,110030.0
2023-03-31 12:20:00,50.79,50.8,50.69,50.7,75789.0,47.2111,47.2204,47.1182,47.1275,75789.0
2023-03-31 12:30:00,50.7,50.73,50.62,50.68,71960.0,47.1275,47.1553,47.0531,47.1089,71960.0
2023-03-31 12:40:00,50.67,50.72,50.64,50.66,65260.0,47.0996,47.146,47.0717,47.0903,65260.0
2023-03-31 12:50:00,50.66,50.68,50.56,50.59,88707.0,47.0903,47.1089,46.9973,47.0252,88707.0
2023-03-31 13:00:00,50.59,50.6,50.52,50.53,58795.0,47.0252,47.0345,46.9601,46.9694,58795.0
2023-03-31 13:10:00,50.54,50.62,50.48,50.58,99428.0,46.9787,47.0531,46.923,47.0159,99428.0
2023-03-31 13:20:00,50.6,50.6,50.46,50.48,196526.0,47.0345,47.0345,46.9044,46.923,196526.0
2023-03-31 13:30:00,50.48,50.49,50.41,50.45,125392.0,46.923,46.9323,46.8579,46.8951,125392.0
2023-03-31 13:40:00,50.45,50.48,50.4,50.43,61390.0,46.8951,46.923,46.8486,46.8765,61390.0
2023-03-31 13:50:00,50.43,50.5,50.4,50.49,112042.0,46.8765,46.9416,46.8486,46.9323,112042.0
2023-03-31 14:00:00,50.5,50.62,50.49,50.57,90316.0,46.9416,47.0531,46.9323,47.0066,90316.0
2023-03-31 14:10:00,50.58,50.62,50.53,50.59,44982.0,47.0159,47.0531,46.9694,47.0252,44982.0
2023-03-31 14:20:00,50.6,50.6,50.5,50.57,70979.0,47.0345,47.0345,46.9416,47.0066,70979.0
2023-03-31 14:30:00,50.57,50.57,50.48,50.53,91143.0,47.0066,47.0066,46.923,46.9694,91143.0
2023-03-31 14:40:00,50.53,50.55,50.49,50.52,50652.0,46.9694,46.988,46.9323,46.9601,50652.0
2023-03-31 14:50:00,50.51,50.56,50.48,50.54,77546.0,46.9508,46.9973,46.923,46.9787,77546.0
2023-03-31 15:00:00,50.54,50.66,50.53,50.6,104806.0,46.9787,47.0903,46.9694,47.0345,104806.0
2023-03-31 15:10:00,50.59,50.64,50.53,50.61,150048.0,47.0252,47.0717,46.9694,47.0438,150048.0
2023-03-31 15:20:00,50.62,50.69,50.57,50.68,134784.0,47.0531,47.1182,47.0066,47.1089,134784.0
2023-03-31 15:30:00,50.67,50.72,50.59,50.6,152262.0,47.0996,47.146,47.0252,47.0345,152262.0
2023-03-31 15:40:00,50.6,50.6,50.52,50.55,179605.0,47.0345,47.0345,46.9601,46.988,179605.0
2023-03-31 15:50:00,50.56,50.71,50.51,50.6,573463.0,46.9973,47.1368,46.9508,47.0345,573463.0
2023-04-03 09:30:00,53.41,54.66,53.07,54.18,2177281.0,49.6465,50.8084,49.3305,50.3622,2177281.0
2023-04-03 09:40:00,54.18,54.62,54.14,54.19,762171.0,50.3622,50.7712,50.3251,50.3715,762171.0
2023-04-03 09:50:00,54.18,54.33,53.94,53.99,721841.0,50.3622,50.5017,50.1392,50.1856,721841.0
2023-04-03 10:00:00,54.0,54.17,53.88,54.01,458426.0,50.1949,50.3529,50.0834,50.2042,458426.0
2023-04-03 10:10:00,54.01,54.03,53.67,53.84,446159.0,50.2042,50.2228,49.8882,50.0462,446159.0
2023-04-03 10:20:00,53.84,54.0,53.68,53.85,395697.0,50.0462,50.1949,49.8975,50.0555,395697.0
2023-04-03 10:30:00,53.86,53.89,53.45,53.61,367789.0,50.0648,50.0927,49.6837,49.8324,367789.0
2023-04-03 10:40:00,53.61,53.76,53.39,53.5,279932.0,49.8324,49.9718,49.6279,49.7302,279932.0
2023-04-03 10:50:00,53.49,53.54,53.28,53.31,286262.0,49.7209,49.7673,49.5257,49.5535,286262.0
2023-04-03 11:00:00,53.31,53.39,52.9,53.01,335897.0,49.5535,49.6279,49.1724,49.2747,335897.0
2023-04-03 11:10:00,53.0,53.15,52.97,53.09,207856.0,49.2654,49.4048,49.2375,49.349,207856.0
2023-04-03 11:20:00,53.1,53.31,53.05,53.23,242464.0,49.3583,49.5535,49.3119,49.4792,242464.0
2023-04-03 11:30:00,53.22,53.44,53.18,53.37,209551.0,49.4699,49.6744,49.4327,49.6093,209551.0
2023-04-03 11:40:00,53.38,53.6,53.29,53.36,280396.0,49.6186,49.8231,49.535,49.6,280396.0
2023-04-03 11:50:00,53.35,53.55,53.25,53.5,196540.0,49.5907,49.7766,49.4978,49.7302,196540.0
2023-04-03 12:00:00,53.49,53.53,53.37,53.45,194720.0,49.7209,49.758,49.6093,49.6837,194720.0
2023-04-03 12:10:00,53.44,53.68,53.43,53.66,204768.0,49.6744,49.8975,49.6651,49.8789,204768.0
2023-04-03 12:20:00,53.65,53.76,53.51,53.73,312840.0,49.8696,49.9718,49.7395,49.944,312840.0
2023-04-03 12:30:00,53.75,53.76,53.63,53.76,177102.0,49.9625,49.9718,49.851,49.9718,177102.0
2023-04-03 12:40:00,53.76,53.81,53.65,53.67,174793.0,49.9718,50.0183,49.8696,49.8882,174793.0
2023-04-03 12:50:00,53.66,53.79,53.51,53.66,442146.0,49.8789,49.9997,49.7395,49.8789,442146.0
2023-04-03 13:00:00,53.66,53.69,53.56,53.65,188134.0,49.8789,49.9068,49.7859,49.8696,188134.0
2023-04-03 13:10:00,53.65,53.81,53.6,53.8,226275.0,49.8696,50.0183,49.8231,50.009,226275.0
2023-04-03 13:20:00,53.81,53.83,53.57,53.58,247589.0,50.0183,50.0369,49.7952,49.8045,247589.0
2023-04-03 13:30:00,53.59,53.66,53.46,53.48,229689.0,49.8138,49.8789,49.693,49.7116,229689.0
2023-04-03 13:40:00,53.48,53.48,53.33,53.44,215980.0,49.7116,49.7116,49.5721,49.6744,215980.0
2023-04-03 13:50:00,53.45,53.45,53.23,53.24,190134.0,49.6837,49.6837,49.4792,49.4885,190134.0
2023-04-03 14:00:00,53.23,53.25,53.16,53.24,242522.0,49.4792,49.4978,49.4141,49.4885,242522.0
2023-04-03 14:10:00,53.23,53.45,53.22,53.44,237362.0,49.4792,49.6837,49.4699,49.6744,237362.0
2023-04-03 14:20:00,53.44,53.51,53.29,53.39,205856.0,49.6744,49.7395,49.535,49.6279,205856.0
2023-04-03 14:30:00,53.4,53.48,53.27,53.41,257246.0,49.6372,49.7116,49.5164,49.6465,257246.0
2023-04-03 14:40:00,53.41,53.58,53.4,53.56,244082.0,49.6465,49.8045,49.6372,49.7859,244082.0
2023-04-03 14:50:00,53.55,53.62,53.51,53.55,250167.0,49.7766,49.8417,49.7395,49.7766,250167.0
2023-04-03 15:00:00,53.55,53.69,53.53,53.63,365616.0,49.7766,49.9068,49.758,49.851,365616.0
2023-04-03 15:10:00,53.64,53.75,53.52,53.58,437547.0,49.8603,49.9625,49.7487,49.8045,437547.0
2023-04-03 15:20:00,53.57,53.66,53.57,53.59,344725.0,49.7952,49.8789,49.7952,49.8138,344725.0
2023-04-03 15:30:00,53.59,53.62,53.21,53.22,409721.0,49.8138,49.8417,49.4606,49.4699,409721.0
2023-04-03 15:40:00,53.22,53.26,53.15,53.23,665230.0,49.4699,49.5071,49.4048,49.4792,665230.0
2023-04-03 15:50:00,53.23,53.33,53.14,53.3,984425.0,49.4792,49.5721,49.3955,49.5442,984425.0
2023-04-04 09:30:00,53.3,53.52,53.09,53.2,481204.0,49.5442,49.7487,49.349,49.4513,481204.0
2023-04-04 09:40:00,53.22,53.23,52.97,53.1,411024.0,49.4699,49.4792,49.2375,49.3583,411024.0
2023-04-04 09:50:00,53.1,53.14,52.81,52.97,232626.0,49.3583,49.3955,49.0888,49.2375,232626.0
2023-04-04 10:00:00,52.98,53.08,52.82,52.93,241911.0,49.2468,49.3398,49.0981,49.2003,241911.0
2023-04-04 10:10:00,52.91,53.12,52.85,52.88,298746.0,49.1817,49.3769,49.126,49.1538,298746.0
2023-04-04 10:20:00,52.88,52.89,52.44,52.8,389946.0,49.1538,49.1631,48.7448,49.0795,389946.0
2023-04-04 10:30:00,52.8,52.98,52.69,52.79,196245.0,49.0795,49.2468,48.9772,49.0702,196245.0
2023-04-04 10:40:00,52.79,52.9,52.59,52.61,320978.0,49.0702,49.1724,48.8843,48.9029,320978.0
2023-04-04 10:50:00,52.62,52.81,52.52,52.71,162622.0,48.9122,49.0888,48.8192,48.9958,162622.0
2023-04-04 11:00:00,52.71,52.84,52.64,52.78,136972.0,48.9958,49.1167,48.9308,49.0609,136972.0
2023-04-04 11:10:00,52.79,52.81,52.44,52.52,143909.0,49.0702,49.0888,48.7448,48.8192,143909.0
2023-04-04 11:20:00,52.54,52.58,52.22,52.37,236922.0,48.8378,48.875,48.5404,48.6798,236922.0
2023-04-04 11:30:00,52.38,52.4,52.2,52.25,211727.0,48.6891,48.7077,48.5218,48.5682,211727.0
2023-04-04 11:40:00,52.26,52.27,52.03,52.08,251470.0,48.5775,48.5868,48.3637,48.4102,251470.0
2023-04-04 11:50:00,52.07,52.08,51.85,52.05,232592.0,48.4009,48.4102,48.1964,48.3823,232592.0
2023-04-04 12:00:00,52.05,52.18,51.87,51.96,363113.0,48.3823,48.5032,48.215,48.2987,363113.0
2023-04-04 12:10:00,51.96,52.0,51.58,51.58,329342.0,48.2987,48.3359,47.9454,47.9454,329342.0
2023-04-04 12:20:00,51.59,51.96,51.5,51.95,348614.0,47.9547,48.2987,47.8711,48.2894,348614.0
2023-04-04 12:30:00,51.96,51.97,51.79,51.84,138166.0,48.2987,48.308,48.1407,48.1871,138166.0
2023-04-04 12:40:00,51.84,52.02,51.8,51.87,155740.0,48.1871,48.3544,48.1499,48.215,155740.0
2023-04-04 12:50:00,51.88,52.03,51.88,51.98,131112.0,48.2243,48.3637,48.2243,48.3173,131112.0
2023-04-04 13:00:00,51.98,52.11,51.95,52.08,130889.0,48.3173,48.4381,48.2894,48.4102,130889.0
2023-04-04 13:10:00,52.09,52.41,52.02,52.38,257632.0,48.4195,48.717,48.3544,48.6891,257632.0
2023-04-04 13:20:00,52.38,52.59,52.37,52.52,129270.0,48.6891,48.8843,48.6798,48.8192,129270.0
2023-04-04 13:30:00,52.53,52.58,52.43,52.51,131060.0,48.8285,48.875,48.7356,48.8099,131060.0
2023-04-04 13:40:00,52.51,52.58,52.45,52.52,80034.0,48.8099,48.875,48.7541,48.8192,80034.0
2023-04-04 13:50:00,52.53,52.58,52.45,52.52,77758.0,48.8285,48.875,48.7541,48.8192,77758.0
2023-04-04 14:00:00,52.52,52.57,52.46,52.5,81197.0,48.8192,48.8657,48.7634,48.8006,81197.0
2023-04-04 14:10:00,52.5,52.66,52.49,52.6,98016.0,48.8006,48.9493,48.7913,48.8936,98016.0
2023-04-04 14:20:00,52.6,52.62,52.42,52.43,123732.0,48.8936,48.9122,48.7263,48.7356,123732.0
2023-04-04 14:30:00,52.44,52.48,52.35,52.42,110599.0,48.7448,48.782,48.6612,48.7263,110599.0
2023-04-04 14:40:00,52.41,52.46,52.35,52.4,83652.0,48.717,48.7634,48.6612,48.7077,83652.0
2023-04-04 14:50:00,52.4,52.45,52.36,52.38,87676.0,48.7077,48.7541,48.6705,48.6891,87676.0
2023-04-04 15:00:00,52.38,52.4,52.29,52.34,93845.0,48.6891,48.7077,48.6054,48.6519,93845.0
2023-04-04 15:10:00,52.34,52.37,52.21,52.33,98209.0,48.6519,48.6798,48.5311,48.6426,98209.0
2023-04-04 15:20:00,52.34,52.37,52.22,52.27,117630.0,48.6519,48.6798,48.5404,48.5868,117630.0
2023-04-04 15:30:00,52.27,52.37,52.24,52.34,159489.0,48.5868,48.6798,48.5589,48.6519,159489.0
2023-04-04 15:40:00,52.34,52.43,52.29,52.41,199763.0,48.6519,48.7356,48.6054,48.717,199763.0
2023-04-04 15:50:00,52.41,52.78,52.4,52.74,493135.0,48.717,49.0609,48.7077,49.0237,493135.0
2023-04-05 09:30:00,52.8,53.13,52.59,52.6,283906.0,49.0795,49.3862,48.8843,48.8936,283906.0
2023-04-05 09:40:00,52.59,52.89,52.41,52.85,230521.0,48.8843,49.1631,48.717,49.126,230521.0
2023-04-05 09:50:00,52.85,53.1,52.81,52.81,168973.0,49.126,49.3583,49.0888,49.0888,168973.0
2023-04-05 10:00:00,52.81,52.84,52.33,52.35,200615.0,49.0888,49.1167,48.6426,48.6612,200615.0
2023-04-05 10:10:00,52.35,52.54,52.33,52.39,204487.0,48.6612,48.8378,48.6426,48.6984,204487.0
2023-04-05 10:20:00,52.4,52.64,52.33,52.34,201385.0,48.7077,48.9308,48.6426,48.6519,201385.0
2023-04-05 10:30:00,52.34,52.76,52.32,52.57,187188.0,48.6519,49.0423,48.6333,48.8657,187188.0
2023-04-05 10:40:00,52.55,52.56,52.12,52.13,125988.0,48.8471,48.8564,48.4474,48.4567,125988.0
2023-04-05 10:50:00,52.13,52.36,52.1,52.28,121632.0,48.4567,48.6705,48.4288,48.5961,121632.0
2023-04-05 11:00:00,52.28,52.55,52.21,52.51,111558.0,48.5961,48.8471,48.5311,48.8099,111558.0
2023-04-05 11:10:00,52.53,52.59,52.41,52.49,78749.0,48.8285,48.8843,48.717,48.7913,78749.0
2023-04-05 11:20:00,52.5,52.52,52.32,52.34,177115.0,48.8006,48.8192,48.6333,48.6519,177115.0
2023-04-05 11:30:00,52.35,52.55,52.32,52.42,76254.0,48.6612,48.8471,48.6333,48.7263,76254.0
2023-04-05 11:40:00,52.44,52.58,52.43,52.52,105094.0,48.7448,48.875,48.7356,48.8192,105094.0
2023-04-05 11:50:00,52.51,52.63,52.4,52.62,179920.0,48.8099,48.9215,48.7077,48.9122,179920.0
2023-04-05 12:00:00,52.62,52.8,52.59,52.67,260425.0,48.9122,49.0795,48.8843,48.9586,260425.0
2023-04-05 12:10:00,52.69,52.76,52.62,52.7,64203.0,48.9772,49.0423,48.9122,48.9865,64203.0
2023-04-05 12:20:00,52.7,52.87,52.65,52.83,380980.0,48.9865,49.1445,48.9401,49.1074,380980.0
2023-04-05 12:30:00,52.82,52.85,52.67,52.67,353995.0,49.0981,49.126,48.9586,48.9586,353995.0
2023-04-05 12:40:00,52.65,52.67,52.55,52.63,99027.0,48.9401,48.9586,48.8471,48.9215,99027.0
2023-04-05 12:50:00,52.62,52.77,52.55,52.75,74582.0,48.9122,49.0516,48.8471,49.033,74582.0
2023-04-05 13:00:00,52.75,53.1,52.75,53.05,175220.0,49.033,49.3583,49.033,49.3119,175220.0
2023-04-05 13:10:00,53.05,53.2,53.03,53.17,114025.0,49.3119,49.4513,49.2933,49.4234,114025.0
2023-04-05 13:20:00,53.16,53.19,53.07,53.08,88105.0,49.4141,49.442,49.3305,49.3398,88105.0
2023-04-05 13:30:00,53.09,53.16,53.04,53.04,60552.0,49.349,49.4141,49.3026,49.3026,60552.0
2023-04-05 13:40:00,53.03,53.04,52.91,52.93,91654.0,49.2933,49.3026,49.1817,49.2003,91654.0
2023-04-05 13:50:00,52.94,53.09,52.94,53.06,60497.0,49.2096,49.349,49.2096,49.3212,60497.0
2023-04-05 14:00:00,53.07,53.31,53.05,53.27,117210.0,49.3305,49.5535,49.3119,49.5164,117210.0
2023-04-05 14:10:00,53.27,53.27,53.15,53.19,90168.0,49.5164,49.5164,49.4048,49.442,90168.0
2023-04-05 14:20:00,53.2,53.22,53.11,53.21,88754.0,49.4513,49.4699,49.3676,49.4606,88754.0
2023-04-05 14:30:00,53.21,53.25,53.12,53.13,72211.0,49.4606,49.4978,49.3769,49.3862,72211.0
2023-04-05 14:40:00,53.13,53.18,53.07,53.16,93554.0,49.3862,49.4327,49.3305,49.4141,93554.0
2023-04-05 14:50:00,53.16,53.31,53.15,53.27,137585.0,49.4141,49.5535,49.4048,49.5164,137585.0
2023-04-05 15:00:00,53.27,53.34,53.24,53.32,143749.0,49.5164,49.5814,49.4885,49.5628,143749.0
2023-04-05 15:10:00,53.32,53.34,53.25,53.32,126868.0,49.5628,49.5814,49.4978,49.5628,126868.0
2023-04-05 15:20:00,53.32,53.42,53.28,53.39,138800.0,49.5628,49.6558,49.5257,49.6279,138800.0
2023-04-05 15:30:00,53.38,53.58,53.36,53.55,346291.0,49.6186,49.8045,49.6,49.7766,346291.0
2023-04-05 15:40:00,53.55,53.59,53.39,53.52,276412.0,49.7766,49.8138,49.6279,49.7487,276412.0
2023-04-05 15:50:00,53.52,53.59,53.43,53.52,525086.0,49.7487,49.8138,49.6651,49.7487,525086.0
2023-04-06 09:30:00,53.23,53.31,52.75,52.99,254667.0,49.4792,49.5535,49.033,49.2561,254667.0
2023-04-06 09:40:00,53.01,53.02,52.72,52.91,150125.0,49.2747,49.284,49.0051,49.1817,150125.0
2023-04-06 09:50:00,52.92,53.08,52.77,52.97,133737.0,49.191,49.3398,49.0516,49.2375,133737.0
2023-04-06 10:00:00,52.97,53.33,52.97,53.31,500420.0,49.2375,49.5721,49.2375,49.5535,500420.0
2023-04-06 10:10:00,53.3,53.53,53.27,53.49,186358.0,49.5442,49.758,49.5164,49.7209,186358.0
2023-04-06 10:20:00,53.47,53.47,53.12,53.16,85356.0,49.7023,49.7023,49.3769,49.4141,85356.0
2023-04-06 10:30:00,53.16,53.27,53.07,53.15,110943.0,49.4141,49.5164,49.3305,49.4048,110943.0
2023-04-06 10:40:00,53.15,53.18,53.01,53.09,92929.0,49.4048,49.4327,49.2747,49.349,92929.0
2023-04-06 10:50:00,53.1,53.25,53.08,53.2,71184.0,49.3583,49.4978,49.3398,49.4513,71184.0
2023-04-06 11:00:00,53.2,53.34,53.12,53.28,74373.0,49.4513,49.5814,49.3769,49.5257,74373.0
2023-04-06 11:10:00,53.28,53.32,53.1,53.1,94586.0,49.5257,49.5628,49.3583,49.3583,94586.0
2023-04-06 11:20:00,53.11,53.28,53.05,53.23,87337.0,49.3676,49.5257,49.3119,49.4792,87337.0
2023-04-06 11:30:00,53.23,53.3,53.18,53.19,181027.0,49.4792,49.5442,49.4327,49.442,181027.0
2023-04-06 11:40:00,53.19,53.46,53.18,53.41,148624.0,49.442,49.693,49.4327,49.6465,148624.0
2023-04-06 11:50:00,53.41,53.49,53.31,53.43,91504.0,49.6465,49.7209,49.5535,49.6651,91504.0
2023-04-06 12:00:00,53.44,53.45,53.21,53.23,88007.0,49.6744,49.6837,49.4606,49.4792,88007.0
2023-04-06 12:10:00,53.22,53.3,53.15,53.25,71112.0,49.4699,49.5442,49.4048,49.4978,71112.0
2023-04-06 12:20:00,53.26,53.34,53.23,53.26,67625.0,49.5071,49.5814,49.4792,49.5071,67625.0
2023-04-06 12:30:00,53.26,53.41,53.25,53.36,61101.0,49.5071,49.6465,49.4978,49.6,61101.0
2023-04-06 12:40:00,53.36,53.43,53.22,53.22,112758.0,49.6,49.6651,49.4699,49.4699,112758.0
2023-04-06 12:50:00,53.23,53.28,53.12,53.15,69510.0,49.4792,49.5257,49.3769,49.4048,69510.0
2023-04-06 13:00:00,53.15,53.24,53.12,53.2,64501.0,49.4048,49.4885,49.3769,49.4513,64501.0
2023-04-06 13:10:00,53.19,53.29,53.19,53.28,59961.0,49.442,49.535,49.442,49.5257,59961.0
2023-04-06 13:20:00,53.27,53.33,53.25,53.3,58426.0,49.5164,49.5721,49.4978,49.5442,58426.0
2023-04-06 13:30:00,53.31,53.34,53.13,53.2,124427.0,49.5535,49.5814,49.3862,49.4513,124427.0
2023-04-06 13:40:00,53.2,53.26,53.09,53.12,69191.0,49.4513,49.5071,49.349,49.3769,69191.0
2023-04-06 13:50:00,53.11,53.13,53.06,53.12,72577.0,49.3676,49.3862,49.3212,49.3769,72577.0
2023-04-06 14:00:00,53.12,53.15,53.06,53.13,62065.0,49.3769,49.4048,49.3212,49.3862,62065.0
2023-04-06 14:10:00,53.14,53.19,53.05,53.07,77351.0,49.3955,49.442,49.3119,49.3305,77351.0
2023-04-06 14:20:00,53.07,53.16,53.02,53.14,85764.0,49.3305,49.4141,49.284,49.3955,85764.0
2023-04-06 14:30:00,53.15,53.25,53.13,53.22,95153.0,49.4048,49.4978,49.3862,49.4699,95153.0
2023-04-06 14:40:00,53.22,53.26,53.12,53.13,120236.0,49.4699,49.5071,49.3769,49.3862,120236.0
2023-04-06 14:50:00,53.14,53.19,53.07,53.08,87035.0,49.3955,49.442,49.3305,49.3398,87035.0
2023-04-06 15:00:00,53.08,53.1,52.99,53.0,98933.0,49.3398,49.3583,49.2561,49.2654,98933.0
2023-04-06 15:10:00,52.99,53.03,52.93,53.02,86956.0,49.2561,49.2933,49.2003,49.284,86956.0
2023-04-06 15:20:00,53.02,53.03,52.82,52.93,217758.0,49.284,49.2933,49.0981,49.2003,217758.0
2023-04-06 15:30:00,52.93,53.02,52.92,52.97,108896.0,49.2003,49.284,49.191,49.2375,108896.0
2023-04-06 15:40:00,52.97,52.97,52.85,52.91,204246.0,49.2375,49.2375,49.126,49.1817,204246.0
2023-04-06 15:50:00,52.92,52.94,52.83,52.91,328602.0,49.191,49.2096,49.1074,49.1817,328602.0
2023-04-10 09:30:00,53.1,53.92,53.1,53.73,477762.0,49.3583,50.1206,49.3583,49.944,477762.0
2023-04-10 09:40:00,53.74,54.41,53.74,54.36,433646.0,49.9532,50.576,49.9532,50.5296,433646.0
2023-04-10 09:50:00,54.36,54.53,54.2,54.31,461398.0,50.5296,50.6876,50.3808,50.4831,461398.0
2023-04-10 10:00:00,54.29,54.36,54.06,54.08,326634.0,50.4645,50.5296,50.2507,50.2693,326634.0
2023-04-10 10:10:00,54.07,54.19,53.97,54.13,190944.0,50.26,50.3715,50.167,50.3158,190944.0
2023-04-10 10:20:00,54.13,54.16,53.83,53.95,128821.0,50.3158,50.3437,50.0369,50.1484,128821.0
2023-04-10 10:30:00,53.96,54.11,53.92,53.94,103200.0,50.1577,50.2972,50.1206,50.1392,103200.0
2023-04-10 10:40:00,53.92,53.94,53.64,53.66,116139.0,50.1206,50.1392,49.8603,49.8789,116139.0
2023-04-10 10:50:00,53.67,53.74,53.57,53.58,80881.0,49.8882,49.9532,49.7952,49.8045,80881.0
2023-04-10 11:00:00,53.59,53.76,53.56,53.66,105168.0,49.8138,49.9718,49.7859,49.8789,105168.0
2023-04-10 11:10:00,53.65,53.71,53.53,53.69,119687.0,49.8696,49.9254,49.758,49.9068,119687.0
2023-04-10 11:20:00,53.69,53.84,53.62,53.82,86645.0,49.9068,50.0462,49.8417,50.0276,86645.0
2023-04-10 11:30:00,53.83,53.88,53.75,53.83,76889.0,50.0369,50.0834,49.9625,50.0369,76889.0
2023-04-10 11:40:00,53.82,53.84,53.6,53.64,87851.0,50.0276,50.0462,49.8231,49.8603,87851.0
2023-04-10 11:50:00,53.66,53.66,53.37,53.49,86334.0,49.8789,49.8789,49.6093,49.7209,86334.0
2023-04-10 12:00:00,53.51,53.55,53.42,53.43,67174.0,49.7395,49.7766,49.6558,49.6651,67174.0
2023-04-10 12:10:00,53.42,53.6,53.41,53.51,50725.0,49.6558,49.8231,49.6465,49.7395,50725.0
2023-04-10 12:20:00,53.51,53.65,53.51,53.6,62350.0,49.7395,49.8696,49.7395,49.8231,62350.0
2023-04-10 12:30:00,53.6,53.76,53.59,53.74,63346.0,49.8231,49.9718,49.8138,49.9532,63346.0
2023-04-10 12:40:00,53.74,53.79,53.66,53.67,72009.0,49.9532,49.9997,49.8789,49.8882,72009.0
2023-04-10 12:50:00,53.66,53.71,53.62,53.66,75962.0,49.8789,49.9254,49.8417,49.8789,75962.0
2023-04-10 13:00:00,53.67,53.82,53.59,53.78,76383.0,49.8882,50.0276,49.8138,49.9904,76383.0
2023-04-10 13:10:00,53.77,53.79,53.72,53.78,49360.0,49.9811,49.9997,49.9347,49.9904,49360.0
2023-04-10 13:20:00,53.78,53.83,53.73,53.82,79799.0,49.9904,50.0369,49.944,50.0276,79799.0
2023-04-10 13:30:00,53.81,53.83,53.68,53.72,53760.0,50.0183,50.0369,49.8975,49.9347,53760.0
2023-04-10 13:40:00,53.72,53.81,53.68,53.8,52782.0,49.9347,50.0183,49.8975,50.009,52782.0
2023-04-10 13:50:00,53.8,53.81,53.65,53.66,57675.0,50.009,50.0183,49.8696,49.8789,57675.0
2023-04-10 14:00:00,53.67,53.77,53.66,53.69,54080.0,49.8882,49.9811,49.8789,49.9068,54080.0
2023-04-10 14:10:00,53.68,53.79,53.67,53.7,52781.0,49.8975,49.9997,49.8882,49.9161,52781.0
2023-04-10 14:20:00,53.71,53.71,53.6,53.61,57921.0,49.9254,49.9254,49.8231,49.8324,57921.0
2023-04-10 14:30:00,53.61,53.66,53.56,53.58,54384.0,49.8324,49.8789,49.7859,49.8045,54384.0
2023-04-10 14:40:00,53.58,53.59,53.49,53.51,74685.0,49.8045,49.8138,49.7209,49.7395,74685.0
2023-04-10 14:50:00,53.5,53.58,53.49,53.57,84145.0,49.7302,49.8045,49.7209,49.7952,84145.0
2023-04-10 15:00:00,53.57,53.63,53.55,53.63,85470.0,49.7952,49.851,49.7766,49.851,85470.0
2023-04-10 15:10:00,53.63,53.63,53.45,53.48,140716.0,49.851,49.851,49.6837,49.7116,140716.0
2023-04-10 15:20:00,53.48,53.57,53.47,53.53,97327.0,49.7116,49.7952,49.7023,49.758,97327.0
2023-04-10 15:30:00,53.52,53.6,53.44,53.45,157000.0,49.7487,49.8231,49.6744,49.6837,157000.0
2023-04-10 15:40:00,53.45,53.5,53.36,53.42,234462.0,49.6837,49.7302,49.6,49.6558,234462.0
2023-04-10 15:50:00,53.41,53.43,53.25,53.39,368448.0,49.6465,49.6651,49.4978,49.6279,368448.0
2023-04-11 09:30:00,53.76,53.94,53.59,53.74,309718.0,49.9718,50.1392,49.8138,49.9532,309718.0
2023-04-11 09:40:00,53.77,53.93,53.73,53.9,127771.0,49.9811,50.1299,49.944,50.102,127771.0
2023-04-11 09:50:00,53.91,53.91,53.48,53.53,137405.0,50.1113,50.1113,49.7116,49.758,137405.0
2023-04-11 10:00:00,53.55,53.87,53.55,53.85,93915.0,49.7766,50.0741,49.7766,50.0555,93915.0
2023-04-11 10:10:00,53.85,54.04,53.8,54.04,145046.0,50.0555,50.2321,50.009,50.2321,145046.0
2023-04-11 10:20:00,54.04,54.12,53.99,54.1,192417.0,50.2321,50.3065,50.1856,50.2879,192417.0
2023-04-11 10:30:00,54.09,54.2,53.96,54.01,146969.0,50.2786,50.3808,50.1577,50.2042,146969.0
2023-04-11 10:40:00,54.0,54.22,53.92,54.17,122060.0,50.1949,50.3994,50.1206,50.3529,122060.0
2023-04-11 10:50:00,54.17,54.17,54.0,54.1,112614.0,50.3529,50.3529,50.1949,50.2879,112614.0
2023-04-11 11:00:00,54.11,54.24,54.1,54.15,89869.0,50.2972,50.418,50.2879,50.3344,89869.0
2023-04-11 11:10:00,54.14,54.28,54.12,54.25,92512.0,50.3251,50.4552,50.3065,50.4273,92512.0
2023-04-11 11:20:00,54.24,54.39,54.24,54.25,232486.0,50.418,50.5574,50.418,50.4273,232486.0
2023-04-11 11:30:00,54.23,54.57,54.23,54.55,205946.0,50.4087,50.7248,50.4087,50.7062,205946.0
2023-04-11 11:40:00,54.55,54.7,54.53,54.68,241010.0,50.7062,50.8456,50.6876,50.827,241010.0
2023-04-11 11:50:00,54.66,54.81,54.65,54.76,147233.0,50.8084,50.9478,50.7991,50.9014,147233.0
2023-04-11 12:00:00,54.76,54.76,54.45,54.51,153772.0,50.9014,50.9014,50.6132,50.669,153772.0
2023-04-11 12:10:00,54.52,54.56,54.42,54.48,86628.0,50.6783,50.7155,50.5853,50.6411,86628.0
2023-04-11 12:20:00,54.47,54.6,54.46,54.52,88064.0,50.6318,50.7526,50.6225,50.6783,88064.0
2023-04-11 12:30:00,54.53,54.63,54.5,54.55,76866.0,50.6876,50.7805,50.6597,50.7062,76866.0
2023-04-11 12:40:00,54.55,54.62,54.52,54.55,67316.0,50.7062,50.7712,50.6783,50.7062,67316.0
2023-04-11 12:50:00,54.54,54.67,54.54,54.66,58549.0,50.6969,50.8177,50.6969,50.8084,58549.0
2023-04-11 13:00:00,54.66,54.71,54.58,54.67,72625.0,50.8084,50.8549,50.7341,50.8177,72625.0
2023-04-11 13:10:00,54.66,54.67,54.58,54.63,67859.0,50.8084,50.8177,50.7341,50.7805,67859.0
2023-04-11 13:20:00,54.64,54.64,54.53,54.59,70572.0,50.7898,50.7898,50.6876,50.7434,70572.0
2023-04-11 13:30:00,54.59,54.66,54.54,54.66,96611.0,50.7434,50.8084,50.6969,50.8084,96611.0
2023-04-11 13:40:00,54.66,54.66,54.53,54.59,55612.0,50.8084,50.8084,50.6876,50.7434,55612.0
2023-04-11 13:50:00,54.58,54.6,54.52,54.58,89882.0,50.7341,50.7526,50.6783,50.7341,89882.0
2023-04-11 14:00:00,54.59,54.68,54.58,54.66,55370.0,50.7434,50.827,50.7341,50.8084,55370.0
2023-04-11 14:10:00,54.66,54.66,54.55,54.56,66113.0,50.8084,50.8084,50.7062,50.7155,66113.0
2023-04-11 14:20:00,54.58,54.59,54.5,54.56,60471.0,50.7341,50.7434,50.6597,50.7155,60471.0
2023-04-11 14:30:00,54.57,54.6,54.51,54.52,64754.0,50.7248,50.7526,50.669,50.6783,64754.0
2023-04-11 14:40:00,54.53,54.54,54.42,54.46,77776.0,50.6876,50.6969,50.5853,50.6225,77776.0
2023-04-11 14:50:00,54.46,54.5,54.41,54.45,58704.0,50.6225,50.6597,50.576,50.6132,58704.0
2023-04-11 15:00:00,54.46,54.47,54.34,54.36,106741.0,50.6225,50.6318,50.511,50.5296,106741.0
2023-04-11 15:10:00,54.36,54.39,54.31,54.37,76254.0,50.5296,50.5574,50.4831,50.5389,76254.0
2023-04-11 15:20:00,54.38,54.46,54.35,54.43,99277.0,50.5481,50.6225,50.5203,50.5946,99277.0
2023-04-11 15:30:00,54.44,54.45,54.34,54.35,194974.0,50.6039,50.6132,50.511,50.5203,194974.0
2023-04-11 15:40:00,54.35,54.41,54.26,54.3,172126.0,50.5203,50.576,50.4366,50.4738,172126.0
2023-04-11 15:50:00,54.31,54.34,54.17,54.32,509587.0,50.4831,50.511,50.3529,50.4924,509587.0
2023-04-12 09:30:00,54.53,54.81,54.46,54.54,370646.0,50.6876,50.9478,50.6225,50.6969,370646.0
2023-04-12 09:40:00,54.55,54.66,54.36,54.46,218186.0,50.7062,50.8084,50.5296,50.6225,218186.0
2023-04-12 09:50:00,54.44,54.62,54.26,54.39,206538.0,50.6039,50.7712,50.4366,50.5574,206538.0
2023-04-12 10:00:00,54.39,54.81,54.31,54.8,210768.0,50.5574,50.9478,50.4831,50.9386,210768.0
2023-04-12 10:10:00,54.81,54.99,54.72,54.78,261548.0,50.9478,51.1152,50.8642,50.92,261548.0
2023-04-12 10:20:00,54.78,54.89,54.64,54.8,163739.0,50.92,51.0222,50.7898,50.9386,163739.0
2023-04-12 10:30:00,54.81,54.84,54.47,54.56,232314.0,50.9478,50.9757,50.6318,50.7155,232314.0
2023-04-12 10:40:00,54.56,54.67,54.46,54.57,133879.0,50.7155,50.8177,50.6225,50.7248,133879.0
2023-04-12 10:50:00,54.55,54.65,54.35,54.41,159548.0,50.7062,50.7991,50.5203,50.576,159548.0
2023-04-12 11:00:00,54.41,54.57,54.27,54.29,131143.0,50.576,50.7248,50.4459,50.4645,131143.0
2023-04-12 11:10:00,54.31,54.53,54.29,54.44,124357.0,50.4831,50.6876,50.4645,50.6039,124357.0
2023-04-12 11:20:00,54.45,54.59,54.4,54.59,64166.0,50.6132,50.7434,50.5667,50.7434,64166.0
2023-04-12 11:30:00,54.59,54.6,54.48,54.51,66982.0,50.7434,50.7526,50.6411,50.669,66982.0
2023-04-12 11:40:00,54.5,54.63,54.5,54.62,69200.0,50.6597,50.7805,50.6597,50.7712,69200.0
2023-04-12 11:50:00,54.62,54.77,54.57,54.76,100335.0,50.7712,50.9107,50.7248,50.9014,100335.0
2023-04-12 12:00:00,54.76,54.85,54.7,54.78,95089.0,50.9014,50.985,50.8456,50.92,95089.0
2023-04-12 12:10:00,54.78,54.86,54.75,54.8,90875.0,50.92,50.9943,50.8921,50.9386,90875.0
2023-04-12 12:20:00,54.8,54.86,54.73,54.86,75195.0,50.9386,50.9943,50.8735,50.9943,75195.0
2023-04-12 12:30:00,54.86,55.04,54.85,54.95,173405.0,50.9943,51.1616,50.985,51.078,173405.0
2023-04-12 12:40:00,54.95,55.09,54.94,54.96,136651.0,51.078,51.2081,51.0687,51.0873,136651.0
2023-04-12 12:50:00,54.97,55.05,54.93,55.04,84001.0,51.0966,51.1709,51.0594,51.1616,84001.0
2023-04-12 13:00:00,55.04,55.18,55.03,55.18,130768.0,51.1616,51.2918,51.1523,51.2918,130768.0
2023-04-12 13:10:00,55.18,55.25,55.15,55.18,142254.0,51.2918,51.3568,51.2639,51.2918,142254.0
2023-04-12 13:20:00,55.18,55.2,55.14,55.14,139377.0,51.2918,51.3104,51.2546,51.2546,139377.0
2023-04-12 13:30:00,55.15,55.18,54.98,55.01,104019.0,51.2639,51.2918,51.1059,51.1338,104019.0
2023-04-12 13:40:00,55.0,55.0,54.89,54.96,97805.0,51.1245,51.1245,51.0222,51.0873,97805.0
2023-04-12 13:50:00,54.96,54.99,54.9,54.97,74720.0,51.0873,51.1152,51.0315,51.0966,74720.0
2023-04-12 14:00:00,54.97,55.04,54.84,54.87,80419.0,51.0966,51.1616,50.9757,51.0036,80419.0
2023-04-12 14:10:00,54.87,55.06,54.84,55.0,71631.0,51.0036,51.1802,50.9757,51.1245,71631.0
2023-04-12 14:20:00,55.0,55.04,54.79,54.83,126576.0,51.1245,51.1616,50.9293,50.9664,126576.0
2023-04-12 14:30:00,54.82,54.82,54.67,54.7,91300.0,50.9571,50.9571,50.8177,50.8456,91300.0
2023-04-12 14:40:00,54.71,54.82,54.7,54.78,89324.0,50.8549,50.9571,50.8456,50.92,89324.0
2023-04-12 14:50:00,54.81,54.84,54.78,54.8,63105.0,50.9478,50.9757,50.92,50.9386,63105.0
2023-04-12 15:00:00,54.8,54.87,54.71,54.77,93761.0,50.9386,51.0036,50.8549,50.9107,93761.0
2023-04-12 15:10:00,54.76,54.76,54.58,54.61,104116.0,50.9014,50.9014,50.7341,50.7619,104116.0
2023-04-12 15:20:00,54.6,54.69,54.51,54.53,127765.0,50.7526,50.8363,50.669,50.6876,127765.0
2023-04-12 15:30:00,54.54,54.68,54.54,54.66,100191.0,50.6969,50.827,50.6969,50.8084,100191.0
2023-04-12 15:40:00,54.66,54.72,54.58,54.62,151605.0,50.8084,50.8642,50.7341,50.7712,151605.0
2023-04-12 15:50:00,54.61,54.64,54.5,54.56,404675.0,50.7619,50.7898,50.6597,50.7155,404675.0
2023-04-13 09:30:00,54.4,54.68,54.39,54.56,178681.0,50.5667,50.827,50.5574,50.7155,178681.0
2023-04-13 09:40:00,54.58,54.94,54.58,54.93,160598.0,50.7341,51.0687,50.7341,51.0594,160598.0
2023-04-13 09:50:00,54.94,54.98,54.76,54.86,148027.0,51.0687,51.1059,50.9014,50.9943,148027.0
2023-04-13 10:00:00,54.89,54.94,54.81,54.84,76225.0,51.0222,51.0687,50.9478,50.9757,76225.0
2023-04-13 10:10:00,54.83,55.2,54.78,55.1,184974.0,50.9664,51.3104,50.92,51.2174,184974.0
2023-04-13 10:20:00,55.1,55.29,55.02,55.28,189553.0,51.2174,51.394,51.1431,51.3847,189553.0
2023-04-13 10:30:00,55.28,55.33,55.19,55.22,107800.0,51.3847,51.4312,51.3011,51.329,107800.0
2023-04-13 10:40:00,55.23,55.35,55.12,55.29,87415.0,51.3383,51.4498,51.236,51.394,87415.0
2023-04-13 10:50:00,55.29,55.4,55.23,55.28,215474.0,51.394,51.4963,51.3383,51.3847,215474.0
2023-04-13 11:00:00,55.28,55.32,55.21,55.22,98618.0,51.3847,51.4219,51.3197,51.329,98618.0
2023-04-13 11:10:00,55.21,55.27,55.14,55.22,98396.0,51.3197,51.3754,51.2546,51.329,98396.0
2023-04-13 11:20:00,55.22,55.29,55.2,55.23,94166.0,51.329,51.394,51.3104,51.3383,94166.0
2023-04-13 11:30:00,55.23,55.26,55.11,55.26,110310.0,51.3383,51.3661,51.2267,51.3661,110310.0
2023-04-13 11:40:00,55.26,55.27,55.09,55.14,189154.0,51.3661,51.3754,51.2081,51.2546,189154.0
2023-04-13 11:50:00,55.14,55.16,54.94,55.15,91953.0,51.2546,51.2732,51.0687,51.2639,91953.0
2023-04-13 12:00:00,55.16,55.21,55.12,55.13,104089.0,51.2732,51.3197,51.236,51.2453,104089.0
2023-04-13 12:10:00,55.14,55.15,55.08,55.12,50153.0,51.2546,51.2639,51.1988,51.236,50153.0
2023-04-13 12:20:00,55.12,55.17,55.08,55.11,73439.0,51.236,51.2825,51.1988,51.2267,73439.0
2023-04-13 12:30:00,55.11,55.2,55.1,55.18,127548.0,51.2267,51.3104,51.2174,51.2918,127548.0
2023-04-13 12:40:00,55.19,55.2,55.12,55.19,58167.0,51.3011,51.3104,51.236,51.3011,58167.0
2023-04-13 12:50:00,55.18,55.26,55.17,55.26,142844.0,51.2918,51.3661,51.2825,51.3661,142844.0
2023-04-13 13:00:00,55.25,55.25,55.09,55.15,132897.0,51.3568,51.3568,51.2081,51.2639,132897.0
2023-04-13 13:10:00,55.14,55.23,55.13,55.21,65415.0,51.2546,51.3383,51.2453,51.3197,65415.0
2023-04-13 13:20:00,55.22,55.25,55.17,55.18,55509.0,51.329,51.3568,51.2825,51.2918,55509.0
2023-04-13 13:30:00,55.18,55.27,55.14,55.27,59843.0,51.2918,51.3754,51.2546,51.3754,59843.0
2023-04-13 13:40:00,55.27,55.4,55.26,55.4,102060.0,51.3754,51.4963,51.3661,51.4963,102060.0
2023-04-13 13:50:00,55.4,55.47,55.37,55.43,88158.0,51.4963,51.5613,51.4684,51.5242,88158.0
2023-04-13 14:00:00,55.43,55.47,55.38,55.39,131155.0,51.5242,51.5613,51.4777,51.487,131155.0
2023-04-13 14:10:00,55.38,55.49,55.37,55.46,88824.0,51.4777,51.5799,51.4684,51.552,88824.0
2023-04-13 14:20:00,55.45,55.48,55.27,55.29,103666.0,51.5428,51.5706,51.3754,51.394,103666.0
2023-04-13 14:30:00,55.28,55.39,55.28,55.37,116996.0,51.3847,51.487,51.3847,51.4684,116996.0
2023-04-13 14:40:00,55.37,55.45,55.34,55.37,135351.0,51.4684,51.5428,51.4405,51.4684,135351.0
2023-04-13 14:50:00,55.37,55.42,55.31,55.42,91414.0,51.4684,51.5149,51.4126,51.5149,91414.0
2023-04-13 15:00:00,55.42,55.44,55.33,55.37,91818.0,51.5149,51.5335,51.4312,51.4684,91818.0
2023-04-13 15:10:00,55.36,55.38,55.3,55.34,119471.0,51.4591,51.4777,51.4033,51.4405,119471.0
2023-04-13 15:20:00,55.35,55.42,55.34,55.38,156183.0,51.4498,51.5149,51.4405,51.4777,156183.0
2023-04-13 15:30:00,55.38,55.41,55.26,55.26,219637.0,51.4777,51.5056,51.3661,51.3661,219637.0
2023-04-13 15:40:00,55.26,55.32,55.17,55.19,231180.0,51.3661,51.4219,51.2825,51.3011,231180.0
2023-04-13 15:50:00,55.2,55.27,55.17,55.23,421639.0,51.3104,51.3754,51.2825,51.3383,421639.0
2023-04-14 09:30:00,55.26,55.59,55.24,55.44,290214.0,51.3661,51.6729,51.3475,51.5335,290214.0
2023-04-14 09:40:00,55.44,55.93,55.41,55.92,325653.0,51.5335,51.9889,51.5056,51.9796,325653.0
2023-04-14 09:50:00,55.92,56.06,55.78,55.78,305527.0,51.9796,52.1098,51.8495,51.8495,305527.0
2023-04-14 10:00:00,55.76,55.82,55.43,55.6,123273.0,51.8309,51.8867,51.5242,51.6822,123273.0
2023-04-14 10:10:00,55.64,55.72,55.33,55.38,128011.0,51.7194,51.7937,51.4312,51.4777,128011.0
2023-04-14 10:20:00,55.36,55.45,55.27,55.38,149284.0,51.4591,51.5428,51.3754,51.4777,149284.0
2023-04-14 10:30:00,55.38,55.48,55.15,55.46,209931.0,51.4777,51.5706,51.2639,51.552,209931.0
2023-04-14 10:40:00,55.46,55.52,55.21,55.32,76685.0,51.552,51.6078,51.3197,51.4219,76685.0
2023-04-14 10:50:00,55.3,55.36,55.16,55.28,81027.0,51.4033,51.4591,51.2732,51.3847,81027.0
2023-04-14 11:00:00,55.29,55.34,55.15,55.26,78626.0,51.394,51.4405,51.2639,51.3661,78626.0
2023-04-14 11:10:00,55.28,55.36,55.16,55.23,124561.0,51.3847,51.4591,51.2732,51.3383,124561.0
2023-04-14 11:20:00,55.23,55.25,55.1,55.21,66000.0,51.3383,51.3568,51.2174,51.3197,66000.0
2023-04-14 11:30:00,55.2,55.39,55.17,55.3,87335.0,51.3104,51.487,51.2825,51.4033,87335.0
2023-04-14 11:40:00,55.29,55.41,55.25,55.36,73569.0,51.394,51.5056,51.3568,51.4591,73569.0
2023-04-14 11:50:00,55.35,55.36,55.21,55.33,50944.0,51.4498,51.4591,51.3197,51.4312,50944.0
2023-04-14 12:00:00,55.33,55.4,55.23,55.3,73933.0,51.4312,51.4963,51.3383,51.4033,73933.0
2023-04-14 12:10:00,55.3,55.31,55.22,55.28,61565.0,51.4033,51.4126,51.329,51.3847,61565.0
2023-04-14 12:20:00,55.27,55.36,55.21,55.34,79870.0,51.3754,51.4591,51.3197,51.4405,79870.0
2023-04-14 12:30:00,55.32,55.39,55.28,55.34,59013.0,51.4219,51.487,51.3847,51.4405,59013.0
2023-04-14 12:40:00,55.33,55.4,55.22,55.3,117382.0,51.4312,51.4963,51.329,51.4033,117382.0
2023-04-14 12:50:00,55.31,55.37,55.26,55.37,43565.0,51.4126,51.4684,51.3661,51.4684,43565.0
2023-04-14 13:00:00,55.38,55.44,55.37,55.4,55065.0,51.4777,51.5335,51.4684,51.4963,55065.0
2023-04-14 13:10:00,55.41,55.43,55.29,55.31,108102.0,51.5056,51.5242,51.394,51.4126,108102.0
2023-04-14 13:20:00,55.32,55.34,55.21,55.26,123465.0,51.4219,51.4405,51.3197,51.3661,123465.0
2023-04-14 13:30:00,55.25,55.28,55.19,55.26,88917.0,51.3568,51.3847,51.3011,51.3661,88917.0
2023-04-14 13:40:00,55.26,55.32,55.23,55.32,62600.0,51.3661,51.4219,51.3383,51.4219,62600.0
2023-04-14 13:50:00,55.33,55.37,55.24,55.25,46262.0,51.4312,51.4684,51.3475,51.3568,46262.0
2023-04-14 14:00:00,55.26,55.37,55.25,55.36,51201.0,51.3661,51.4684,51.3568,51.4591,51201.0
2023-04-14 14:10:00,55.36,55.38,55.29,55.36,48281.0,51.4591,51.4777,51.394,51.4591,48281.0
2023-04-14 14:20:00,55.37,55.5,55.37,55.48,148996.0,51.4684,51.5892,51.4684,51.5706,148996.0
2023-04-14 14:30:00,55.5,55.53,55.45,55.47,79473.0,51.5892,51.6171,51.5428,51.5613,79473.0
2023-04-14 14:40:00,55.48,55.52,55.44,55.52,70334.0,51.5706,51.6078,51.5335,51.6078,70334.0
2023-04-14 14:50:00,55.52,55.53,55.44,55.49,53446.0,51.6078,51.6171,51.5335,51.5799,53446.0
2023-04-14 15:00:00,55.48,55.51,55.43,55.46,60339.0,51.5706,51.5985,51.5242,51.552,60339.0
2023-04-14 15:10:00,55.45,55.47,55.36,55.45,84913.0,51.5428,51.5613,51.4591,51.5428,84913.0
2023-04-14 15:20:00,55.46,55.66,55.44,55.63,134292.0,51.552,51.738,51.5335,51.7101,134292.0
2023-04-14 15:30:00,55.63,55.73,55.59,55.73,139212.0,51.7101,51.803,51.6729,51.803,139212.0
2023-04-14 15:40:00,55.73,55.74,55.64,55.72,118158.0,51.803,51.8123,51.7194,51.7937,118158.0
2023-04-14 15:50:00,55.71,55.74,55.61,55.7,349488.0,51.7844,51.8123,51.6915,51.7751,349488.0
2023-04-17 09:30:00,55.59,55.91,55.56,55.72,293346.0,51.6729,51.9703,51.645,51.7937,293346.0
2023-04-17 09:40:00,55.74,56.09,55.71,55.84,165379.0,51.8123,52.1377,51.7844,51.9053,165379.0
2023-04-17 09:50:00,55.84,56.19,55.81,55.98,189968.0,51.9053,52.2306,51.8774,52.0354,189968.0
2023-04-17 10:00:00,55.98,56.16,55.96,56.07,131545.0,52.0354,52.2027,52.0168,52.1191,131545.0
2023-04-17 10:10:00,56.05,56.17,55.96,56.03,103001.0,52.1005,52.212,52.0168,52.0819,103001.0
2023-04-17 10:20:00,56.04,56.06,55.91,55.92,107262.0,52.0912,52.1098,51.9703,51.9796,107262.0
2023-04-17 10:30:00,55.93,56.0,55.7,55.71,151978.0,51.9889,52.054,51.7751,51.7844,151978.0
2023-04-17 10:40:00,55.72,55.77,55.5,55.71,155622.0,51.7937,51.8402,51.5892,51.7844,155622.0
2023-04-17 10:50:00,55.73,55.84,55.65,55.68,89428.0,51.803,51.9053,51.7287,51.7565,89428.0
2023-04-17 11:00:00,55.69,55.73,55.47,55.52,168671.0,51.7658,51.803,51.5613,51.6078,168671.0
2023-04-17 11:10:00,55.52,55.54,55.31,55.36,81328.0,51.6078,51.6264,51.4126,51.4591,81328.0
2023-04-17 11:20:00,55.32,55.5,55.28,55.42,125675.0,51.4219,51.5892,51.3847,51.5149,125675.0
2023-04-17 11:30:00,55.43,55.52,55.34,55.36,128851.0,51.5242,51.6078,51.4405,51.4591,128851.0
2023-04-17 11:40:00,55.35,55.6,55.35,55.57,122684.0,51.4498,51.6822,51.4498,51.6543,122684.0
2023-04-17 11:50:00,55.58,55.6,55.48,55.54,78553.0,51.6636,51.6822,51.5706,51.6264,78553.0
2023-04-17 12:00:00,55.54,55.66,55.53,55.66,76340.0,51.6264,51.738,51.6171,51.738,76340.0
2023-04-17 12:10:00,55.66,55.69,55.53,55.58,52255.0,51.738,51.7658,51.6171,51.6636,52255.0
2023-04-17 12:20:00,55.58,55.65,55.49,55.51,79248.0,51.6636,51.7287,51.5799,51.5985,79248.0
2023-04-17 12:30:00,55.5,55.56,55.45,55.52,90997.0,51.5892,51.645,51.5428,51.6078,90997.0
2023-04-17 12:40:00,55.52,55.56,55.44,55.46,66264.0,51.6078,51.645,51.5335,51.552,66264.0
2023-04-17 12:50:00,55.46,55.51,55.42,55.5,93791.0,51.552,51.5985,51.5149,51.5892,93791.0
2023-04-17 13:00:00,55.5,55.55,55.36,55.38,75873.0,51.5892,51.6357,51.4591,51.4777,75873.0
2023-04-17 13:10:00,55.37,55.51,55.33,55.5,69089.0,51.4684,51.5985,51.4312,51.5892,69089.0
2023-04-17 13:20:00,55.48,55.58,55.48,55.54,83607.0,51.5706,51.6636,51.5706,51.6264,83607.0
2023-04-17 13:30:00,55.54,55.57,55.45,55.46,94357.0,51.6264,51.6543,51.5428,51.552,94357.0
2023-04-17 13:40:00,55.46,55.49,55.38,55.39,69101.0,51.552,51.5799,51.4777,51.487,69101.0
2023-04-17 13:50:00,55.39,55.4,55.22,55.24,148177.0,51.487,51.4963,51.329,51.3475,148177.0
2023-04-17 14:00:00,55.23,55.25,55.08,55.25,96895.0,51.3383,51.3568,51.1988,51.3568,96895.0
2023-04-17 14:10:00,55.24,55.28,55.21,55.23,61180.0,51.3475,51.3847,51.3197,51.3383,61180.0
2023-04-17 14:20:00,55.23,55.28,55.16,55.24,71427.0,51.3383,51.3847,51.2732,51.3475,71427.0
2023-04-17 14:30:00,55.23,55.32,55.23,55.28,67390.0,51.3383,51.4219,51.3383,51.3847,67390.0
2023-04-17 14:40:00,55.28,55.38,55.26,55.29,102658.0,51.3847,51.4777,51.3661,51.394,102658.0
2023-04-17 14:50:00,55.3,55.36,55.27,55.34,55950.0,51.4033,51.4591,51.3754,51.4405,55950.0
2023-04-17 15:00:00,55.34,55.4,55.33,55.38,50515.0,51.4405,51.4963,51.4312,51.4777,50515.0
2023-04-17 15:10:00,55.39,55.43,55.35,55.41,64033.0,51.487,51.5242,51.4498,51.5056,64033.0
2023-04-17 15:20:00,55.42,55.46,55.38,55.44,103367.0,51.5149,51.552,51.4777,51.5335,103367.0
2023-04-17 15:30:00,55.43,55.43,55.28,55.28,155030.0,51.5242,51.5242,51.3847,51.3847,155030.0
2023-04-17 15:40:00,55.28,55.35,55.21,55.23,160371.0,51.3847,51.4498,51.3197,51.3383,160371.0
2023-04-17 15:50:00,55.25,55.33,55.24,55.32,329663.0,51.3568,51.4312,51.3475,51.4219,329663.0
2023-04-18 09:30:00,54.9,55.05,54.78,54.89,321779.0,51.0315,51.1709,50.92,51.0222,321779.0
2023-04-18 09:40:00,54.88,55.12,54.88,54.98,130276.0,51.0129,51.236,51.0129,51.1059,130276.0
2023-04-18 09:50:00,54.98,55.0,54.65,54.77,139493.0,51.1059,51.1245,50.7991,50.9107,139493.0
2023-04-18 10:00:00,54.76,54.82,54.48,54.81,192941.0,50.9014,50.9571,50.6411,50.9478,192941.0
2023-04-18 10:10:00,54.83,54.87,54.7,54.87,126262.0,50.9664,51.0036,50.8456,51.0036,126262.0
2023-04-18 10:20:00,54.87,55.15,54.87,55.12,155178.0,51.0036,51.2639,51.0036,51.236,155178.0
2023-04-18 10:30:00,55.11,55.23,55.03,55.08,109391.0,51.2267,51.3383,51.1523,51.1988,109391.0
2023-04-18 10:40:00,55.09,55.14,54.88,54.9,118030.0,51.2081,51.2546,51.0129,51.0315,118030.0
2023-04-18 10:50:00,54.89,55.02,54.81,54.86,117325.0,51.0222,51.1431,50.9478,50.9943,117325.0
2023-04-18 11:00:00,54.86,55.01,54.85,54.99,90016.0,50.9943,51.1338,50.985,51.1152,90016.0
2023-04-18 11:10:00,54.98,54.99,54.79,54.88,64195.0,51.1059,51.1152,50.9293,51.0129,64195.0
2023-04-18 11:20:00,54.88,55.0,54.76,55.0,75538.0,51.0129,51.1245,50.9014,51.1245,75538.0
2023-04-18 11:30:00,55.02,55.14,54.94,54.95,57033.0,51.1431,51.2546,51.0687,51.078,57033.0
2023-04-18 11:40:00,54.95,55.05,54.91,55.02,32876.0,51.078,51.1709,51.0408,51.1431,32876.0
2023-04-18 11:50:00,55.01,55.1,54.94,55.09,51470.0,51.1338,51.2174,51.0687,51.2081,51470.0
2023-04-18 12:00:00,55.1,55.28,55.09,55.28,70746.0,51.2174,51.3847,51.2081,51.3847,70746.0
2023-04-18 12:10:00,55.28,55.39,55.22,55.38,84160.0,51.3847,51.487,51.329,51.4777,84160.0
2023-04-18 12:20:00,55.37,55.46,55.34,55.38,66674.0,51.4684,51.552,51.4405,51.4777,66674.0
2023-04-18 12:30:00,55.39,55.39,55.25,55.26,49684.0,51.487,51.487,51.3568,51.3661,49684.0
2023-04-18 12:40:00,55.26,55.26,55.18,55.21,140554.0,51.3661,51.3661,51.2918,51.3197,140554.0
2023-04-18 12:50:00,55.21,55.24,55.07,55.08,75525.0,51.3197,51.3475,51.1895,51.1988,75525.0
2023-04-18 13:00:00,55.09,55.15,55.02,55.11,79904.0,51.2081,51.2639,51.1431,51.2267,79904.0
2023-04-18 13:10:00,55.12,55.27,55.1,55.24,66726.0,51.236,51.3754,51.2174,51.3475,66726.0
2023-04-18 13:20:00,55.23,55.24,55.13,55.14,47349.0,51.3383,51.3475,51.2453,51.2546,47349.0
2023-04-18 13:30:00,55.15,55.24,55.12,55.14,75057.0,51.2639,51.3475,51.236,51.2546,75057.0
2023-04-18 13:40:00,55.14,55.14,55.06,55.07,57894.0,51.2546,51.2546,51.1802,51.1895,57894.0
2023-04-18 13:50:00,55.07,55.08,54.96,54.97,65360.0,51.1895,51.1988,51.0873,51.0966,65360.0
2023-04-18 14:00:00,54.98,54.99,54.9,54.98,89141.0,51.1059,51.1152,51.0315,51.1059,89141.0
2023-04-18 14:10:00,54.98,54.98,54.87,54.87,77359.0,51.1059,51.1059,51.0036,51.0036,77359.0
2023-04-18 14:20:00,54.88,55.0,54.86,54.99,71859.0,51.0129,51.1245,50.9943,51.1152,71859.0
2023-04-18 14:30:00,54.99,54.99,54.94,54.96,58517.0,51.1152,51.1152,51.0687,51.0873,58517.0
2023-04-18 14:40:00,54.97,54.97,54.82,54.84,78451.0,51.0966,51.0966,50.9571,50.9757,78451.0
2023-04-18 14:50:00,54.85,55.0,54.81,54.96,88828.0,50.985,51.1245,50.9478,51.0873,88828.0
2023-04-18 15:00:00,54.96,55.17,54.96,55.14,139334.0,51.0873,51.2825,51.0873,51.2546,139334.0
2023-04-18 15:10:00,55.15,55.23,55.11,55.14,119789.0,51.2639,51.3383,51.2267,51.2546,119789.0
2023-04-18 15:20:00,55.14,55.14,54.99,55.0,79544.0,51.2546,51.2546,51.1152,51.1245,79544.0
2023-04-18 15:30:00,55.0,55.09,54.97,55.06,106645.0,51.1245,51.2081,51.0966,51.1802,106645.0
2023-04-18 15:40:00,55.07,55.15,55.03,55.13,139340.0,51.1895,51.2639,51.1523,51.2453,139340.0
2023-04-18 15:50:00,55.13,55.27,55.09,55.22,386397.0,51.2453,51.3754,51.2081,51.329,386397.0
2023-04-19 09:30:00,54.18,54.55,53.95,54.4,273551.0,50.3622,50.7062,50.1484,50.5667,273551.0
2023-04-19 09:40:00,54.4,54.72,54.35,54.46,128484.0,50.5667,50.8642,50.5203,50.6225,128484.0
2023-04-19 09:50:00,54.49,54.64,54.26,54.27,106101.0,50.6504,50.7898,50.4366,50.4459,106101.0
2023-04-19 10:00:00,54.27,54.38,54.2,54.38,119212.0,50.4459,50.5481,50.3808,50.5481,119212.0
2023-04-19 10:10:00,54.36,54.38,54.07,54.24,262764.0,50.5296,50.5481,50.26,50.418,262764.0
2023-04-19 10:20:00,54.26,54.38,54.24,54.31,148541.0,50.4366,50.5481,50.418,50.4831,148541.0
2023-04-19 10:30:00,54.3,54.46,54.11,54.31,145108.0,50.4738,50.6225,50.2972,50.4831,145108.0
2023-04-19 10:40:00,54.32,54.39,54.25,54.39,75172.0,50.4924,50.5574,50.4273,50.5574,75172.0
2023-04-19 10:50:00,54.39,54.59,54.37,54.57,68182.0,50.5574,50.7434,50.5389,50.7248,68182.0
2023-04-19 11:00:00,54.59,54.66,54.48,54.57,119530.0,50.7434,50.8084,50.6411,50.7248,119530.0
2023-04-19 11:10:00,54.55,54.76,54.52,54.69,64104.0,50.7062,50.9014,50.6783,50.8363,64104.0
2023-04-19 11:20:00,54.69,54.69,54.46,54.6,68595.0,50.8363,50.8363,50.6225,50.7526,68595.0
2023-04-19 11:30:00,54.6,54.66,54.5,54.62,59201.0,50.7526,50.8084,50.6597,50.7712,59201.0
2023-04-19 11:40:00,54.63,54.63,54.49,54.57,48761.0,50.7805,50.7805,50.6504,50.7248,48761.0
2023-04-19 11:50:00,54.57,54.57,54.44,54.55,54691.0,50.7248,50.7248,50.6039,50.7062,54691.0
2023-04-19 12:00:00,54.55,54.6,54.41,54.44,52008.0,50.7062,50.7526,50.576,50.6039,52008.0
2023-04-19 12:10:00,54.44,54.5,54.3,54.33,161972.0,50.6039,50.6597,50.4738,50.5017,161972.0
2023-04-19 12:20:00,54.34,54.43,54.31,54.4,45599.0,50.511,50.5946,50.4831,50.5667,45599.0
2023-04-19 12:30:00,54.41,54.59,54.39,54.58,42511.0,50.576,50.7434,50.5574,50.7341,42511.0
2023-04-19 12:40:00,54.57,54.63,54.55,54.58,97173.0,50.7248,50.7805,50.7062,50.7341,97173.0
2023-04-19 12:50:00,54.57,54.69,54.57,54.69,39675.0,50.7248,50.8363,50.7248,50.8363,39675.0
2023-04-19 13:00:00,54.69,54.84,54.66,54.82,71095.0,50.8363,50.9757,50.8084,50.9571,71095.0
2023-04-19 13:10:00,54.81,54.84,54.71,54.76,73636.0,50.9478,50.9757,50.8549,50.9014,73636.0
2023-04-19 13:20:00,54.76,54.82,54.72,54.77,33869.0,50.9014,50.9571,50.8642,50.9107,33869.0
2023-04-19 13:30:00,54.79,54.84,54.71,54.82,38122.0,50.9293,50.9757,50.8549,50.9571,38122.0
2023-04-19 13:40:00,54.83,54.85,54.79,54.84,50864.0,50.9664,50.985,50.9293,50.9757,50864.0
2023-04-19 13:50:00,54.84,54.9,54.81,54.87,44477.0,50.9757,51.0315,50.9478,51.0036,44477.0
2023-04-19 14:00:00,54.87,54.96,54.75,54.76,97283.0,51.0036,51.0873,50.8921,50.9014,97283.0
2023-04-19 14:10:00,54.74,54.79,54.69,54.71,65874.0,50.8828,50.9293,50.8363,50.8549,65874.0
2023-04-19 14:20:00,54.71,54.72,54.64,54.66,46245.0,50.8549,50.8642,50.7898,50.8084,46245.0
2023-04-19 14:30:00,54.68,54.72,54.6,54.63,61920.0,50.827,50.8642,50.7526,50.7805,61920.0
2023-04-19 14:40:00,54.63,54.67,54.6,54.62,49208.0,50.7805,50.8177,50.7526,50.7712,49208.0
2023-04-19 14:50:00,54.62,54.67,54.58,54.65,52466.0,50.7712,50.8177,50.7341,50.7991,52466.0
2023-04-19 15:00:00,54.66,54.76,54.64,54.76,66553.0,50.8084,50.9014,50.7898,50.9014,66553.0
2023-04-19 15:10:00,54.77,54.81,54.69,54.7,101767.0,50.9107,50.9478,50.8363,50.8456,101767.0
2023-04-19 15:20:00,54.69,54.74,54.65,54.72,79955.0,50.8363,50.8828,50.7991,50.8642,79955.0
2023-04-19 15:30:00,54.72,54.81,54.67,54.79,102069.0,50.8642,50.9478,50.8177,50.9293,102069.0
2023-04-19 15:40:00,54.79,54.79,54.58,54.66,108475.0,50.9293,50.9293,50.7341,50.8084,108475.0
2023-04-19 15:50:00,54.67,54.86,54.67,54.86,319877.0,50.8177,50.9943,50.8177,50.9943,319877.0
2023-04-20 09:30:00,53.79,54.13,53.7,54.02,220252.0,49.9997,50.3158,49.9161,50.2135,220252.0
2023-04-20 09:40:00,54.03,54.12,53.87,53.93,150168.0,50.2228,50.3065,50.0741,50.1299,150168.0
2023-04-20 09:50:00,53.95,54.07,53.66,53.66,214438.0,50.1484,50.26,49.8789,49.8789,214438.0
2023-04-20 10:00:00,53.66,53.96,53.57,53.9,170980.0,49.8789,50.1577,49.7952,50.102,170980.0
2023-04-20 10:10:00,53.91,53.98,53.62,53.66,187883.0,50.1113,50.1763,49.8417,49.8789,187883.0
2023-04-20 10:20:00,53.66,53.67,53.56,53.66,184203.0,49.8789,49.8882,49.7859,49.8789,184203.0
2023-04-20 10:30:00,53.66,53.71,53.55,53.59,275780.0,49.8789,49.9254,49.7766,49.8138,275780.0
2023-04-20 10:40:00,53.59,53.82,53.54,53.8,101398.0,49.8138,50.0276,49.7673,50.009,101398.0
2023-04-20 10:50:00,53.82,53.97,53.73,53.91,84314.0,50.0276,50.167,49.944,50.1113,84314.0
2023-04-20 11:00:00,53.91,53.93,53.71,53.78,65632.0,50.1113,50.1299,49.9254,49.9904,65632.0
2023-04-20 11:10:00,53.78,53.87,53.67,53.67,135759.0,49.9904,50.0741,49.8882,49.8882,135759.0
2023-04-20 11:20:00,53.66,53.67,53.47,53.64,139578.0,49.8789,49.8882,49.7023,49.8603,139578.0
2023-04-20 11:30:00,53.65,53.68,53.52,53.52,84568.0,49.8696,49.8975,49.7487,49.7487,84568.0
2023-04-20 11:40:00,53.53,53.63,53.49,53.63,86898.0,49.758,49.851,49.7209,49.851,86898.0
2023-04-20 11:50:00,53.63,53.65,53.53,53.56,84978.0,49.851,49.8696,49.758,49.7859,84978.0
2023-04-20 12:00:00,53.55,53.6,53.47,53.6,98435.0,49.7766,49.8231,49.7023,49.8231,98435.0
2023-04-20 12:10:00,53.6,53.78,53.59,53.76,92657.0,49.8231,49.9904,49.8138,49.9718,92657.0
2023-04-20 12:20:00,53.77,53.87,53.73,53.87,108031.0,49.9811,50.0741,49.944,50.0741,108031.0
2023-04-20 12:30:00,53.87,53.98,53.84,53.88,133274.0,50.0741,50.1763,50.0462,50.0834,133274.0
2023-04-20 12:40:00,53.88,53.95,53.86,53.91,63382.0,50.0834,50.1484,50.0648,50.1113,63382.0
2023-04-20 12:50:00,53.91,54.07,53.87,54.04,89404.0,50.1113,50.26,50.0741,50.2321,89404.0
2023-04-20 13:00:00,54.04,54.15,54.02,54.05,71202.0,50.2321,50.3344,50.2135,50.2414,71202.0
2023-04-20 13:10:00,54.05,54.08,53.98,53.98,76823.0,50.2414,50.2693,50.1763,50.1763,76823.0
2023-04-20 13:20:00,53.99,54.06,53.97,54.02,62763.0,50.1856,50.2507,50.167,50.2135,62763.0
2023-04-20 13:30:00,54.02,54.06,53.91,53.91,67550.0,50.2135,50.2507,50.1113,50.1113,67550.0
2023-04-20 13:40:00,53.91,53.99,53.9,53.97,72119.0,50.1113,50.1856,50.102,50.167,72119.0
2023-04-20 13:50:00,53.97,54.05,53.94,53.99,74820.0,50.167,50.2414,50.1392,50.1856,74820.0
2023-04-20 14:00:00,53.99,54.04,53.86,53.88,99682.0,50.1856,50.2321,50.0648,50.0834,99682.0
2023-04-20 14:10:00,53.88,53.9,53.74,53.8,89331.0,50.0834,50.102,49.9532,50.009,89331.0
2023-04-20 14:20:00,53.8,53.9,53.75,53.87,59808.0,50.009,50.102,49.9625,50.0741,59808.0
2023-04-20 14:30:00,53.87,53.87,53.71,53.76,93158.0,50.0741,50.0741,49.9254,49.9718,93158.0
2023-04-20 14:40:00,53.75,53.75,53.64,53.69,97091.0,49.9625,49.9625,49.8603,49.9068,97091.0
2023-04-20 14:50:00,53.7,53.77,53.69,53.75,76891.0,49.9161,49.9811,49.9068,49.9625,76891.0
2023-04-20 15:00:00,53.75,53.79,53.66,53.7,104799.0,49.9625,49.9997,49.8789,49.9161,104799.0
2023-04-20 15:10:00,53.7,53.7,53.56,53.6,132483.0,49.9161,49.9161,49.7859,49.8231,132483.0
2023-04-20 15:20:00,53.6,53.64,53.53,53.54,110891.0,49.8231,49.8603,49.758,49.7673,110891.0
2023-04-20 15:30:00,53.55,53.64,53.55,53.58,146236.0,49.7766,49.8603,49.7766,49.8045,146236.0
2023-04-20 15:40:00,53.58,53.65,53.54,53.65,175853.0,49.8045,49.8696,49.7673,49.8696,175853.0
2023-04-20 15:50:00,53.64,54.07,53.58,54.02,546923.0,49.8603,50.26,49.8045,50.2135,546923.0
2023-04-21 09:30:00,54.17,54.17,53.56,53.83,290522.0,50.3529,50.3529,49.7859,50.0369,290522.0
2023-04-21 09:40:00,53.83,54.03,53.67,53.92,153487.0,50.0369,50.2228,49.8882,50.1206,153487.0
2023-04-21 09:50:00,53.89,53.91,53.65,53.73,165690.0,50.0927,50.1113,49.8696,49.944,165690.0
2023-04-21 10:00:00,53.73,53.99,53.64,53.89,171712.0,49.944,50.1856,49.8603,50.0927,171712.0
2023-04-21 10:10:00,53.89,54.08,53.85,54.05,136005.0,50.0927,50.2693,50.0555,50.2414,136005.0
2023-04-21 10:20:00,54.07,54.1,53.88,54.01,94311.0,50.26,50.2879,50.0834,50.2042,94311.0
2023-04-21 10:30:00,54.01,54.09,53.8,53.8,121184.0,50.2042,50.2786,50.009,50.009,121184.0
2023-04-21 10:40:00,53.8,53.81,53.43,53.49,132866.0,50.009,50.0183,49.6651,49.7209,132866.0
2023-04-21 10:50:00,53.5,53.66,53.46,53.52,146753.0,49.7302,49.8789,49.693,49.7487,146753.0
2023-04-21 11:00:00,53.52,53.61,53.42,53.55,66397.0,49.7487,49.8324,49.6558,49.7766,66397.0
2023-04-21 11:10:00,53.54,53.59,53.46,53.54,66503.0,49.7673,49.8138,49.693,49.7673,66503.0
2023-04-21 11:20:00,53.54,53.61,53.39,53.47,67858.0,49.7673,49.8324,49.6279,49.7023,67858.0
2023-04-21 11:30:00,53.48,53.53,53.34,53.38,80729.0,49.7116,49.758,49.5814,49.6186,80729.0
2023-04-21 11:40:00,53.39,53.5,53.37,53.38,73641.0,49.6279,49.7302,49.6093,49.6186,73641.0
2023-04-21 11:50:00,53.37,53.56,53.37,53.5,91537.0,49.6093,49.7859,49.6093,49.7302,91537.0
2023-04-21 12:00:00,53.5,53.53,53.43,53.49,108313.0,49.7302,49.758,49.6651,49.7209,108313.0
2023-04-21 12:10:00,53.48,53.51,53.43,53.46,73130.0,49.7116,49.7395,49.6651,49.693,73130.0
2023-04-21 12:20:00,53.47,53.47,53.37,53.4,78475.0,49.7023,49.7023,49.6093,49.6372,78475.0
2023-04-21 12:30:00,53.41,53.43,53.24,53.27,131267.0,49.6465,49.6651,49.4885,49.5164,131267.0
2023-04-21 12:40:00,53.27,53.38,53.25,53.36,70693.0,49.5164,49.6186,49.4978,49.6,70693.0
2023-04-21 12:50:00,53.36,53.42,53.34,53.4,41286.0,49.6,49.6558,49.5814,49.6372,41286.0
2023-04-21 13:00:00,53.39,53.46,53.38,53.43,41149.0,49.6279,49.693,49.6186,49.6651,41149.0
2023-04-21 13:10:00,53.42,53.43,53.28,53.3,87805.0,49.6558,49.6651,49.5257,49.5442,87805.0
2023-04-21 13:20:00,53.3,53.34,53.24,53.31,75756.0,49.5442,49.5814,49.4885,49.5535,75756.0
2023-04-21 13:30:00,53.31,53.47,53.31,53.45,98751.0,49.5535,49.7023,49.5535,49.6837,98751.0
2023-04-21 13:40:00,53.45,53.5,53.37,53.4,95780.0,49.6837,49.7302,49.6093,49.6372,95780.0
2023-04-21 13:50:00,53.41,53.53,53.41,53.5,62863.0,49.6465,49.758,49.6465,49.7302,62863.0
2023-04-21 14:00:00,53.51,53.59,53.49,53.5,61848.0,49.7395,49.8138,49.7209,49.7302,61848.0
2023-04-21 14:10:00,53.51,53.57,53.42,53.43,60256.0,49.7395,49.7952,49.6558,49.6651,60256.0
2023-04-21 14:20:00,53.42,53.52,53.39,53.51,59878.0,49.6558,49.7487,49.6279,49.7395,59878.0
2023-04-21 14:30:00,53.5,53.52,53.44,53.45,56760.0,49.7302,49.7487,49.6744,49.6837,56760.0
2023-04-21 14:40:00,53.46,53.49,53.41,53.48,100163.0,49.693,49.7209,49.6465,49.7116,100163.0
2023-04-21 14:50:00,53.48,53.48,53.41,53.45,67493.0,49.7116,49.7116,49.6465,49.6837,67493.0
2023-04-21 15:00:00,53.44,53.48,53.35,53.39,92164.0,49.6744,49.7116,49.5907,49.6279,92164.0
2023-04-21 15:10:00,53.39,53.39,53.25,53.25,71702.0,49.6279,49.6279,49.4978,49.4978,71702.0
2023-04-21 15:20:00,53.26,53.38,53.25,53.37,58306.0,49.5071,49.6186,49.4978,49.6093,58306.0
2023-04-21 15:30:00,53.38,53.47,53.35,53.43,88386.0,49.6186,49.7023,49.5907,49.6651,88386.0
2023-04-21 15:40:00,53.43,53.48,53.34,53.48,195958.0,49.6651,49.7116,49.5814,49.7116,195958.0
2023-04-21 15:50:00,53.48,53.67,53.48,53.64,404314.0,49.7116,49.8882,49.7116,49.8603,404314.0
2023-04-24 09:30:00,53.53,53.72,53.39,53.69,177973.0,49.758,49.9347,49.6279,49.9068,177973.0
2023-04-24 09:40:00,53.72,53.8,53.59,53.76,88931.0,49.9347,50.009,49.8138,49.9718,88931.0
2023-04-24 09:50:00,53.74,54.11,53.71,53.97,216104.0,49.9532,50.2972,49.9254,50.167,216104.0
2023-04-24 10:00:00,53.97,54.19,53.96,54.18,129396.0,50.167,50.3715,50.1577,50.3622,129396.0
2023-04-24 10:10:00,54.19,54.24,54.09,54.15,93347.0,50.3715,50.418,50.2786,50.3344,93347.0
2023-04-24 10:20:00,54.13,54.18,54.04,54.16,78535.0,50.3158,50.3622,50.2321,50.3437,78535.0
2023-04-24 10:30:00,54.16,54.22,54.01,54.05,72943.0,50.3437,50.3994,50.2042,50.2414,72943.0
2023-04-24 10:40:00,54.05,54.05,53.85,53.91,78618.0,50.2414,50.2414,50.0555,50.1113,78618.0
2023-04-24 10:50:00,53.92,53.95,53.76,53.77,58304.0,50.1206,50.1484,49.9718,49.9811,58304.0
2023-04-24 11:00:00,53.77,53.87,53.72,53.85,67271.0,49.9811,50.0741,49.9347,50.0555,67271.0
2023-04-24 11:10:00,53.84,53.91,53.8,53.91,78351.0,50.0462,50.1113,50.009,50.1113,78351.0
2023-04-24 11:20:00,53.91,54.18,53.88,54.13,123149.0,50.1113,50.3622,50.0834,50.3158,123149.0
2023-04-24 11:30:00,54.11,54.41,54.11,54.34,274643.0,50.2972,50.576,50.2972,50.511,274643.0
2023-04-24 11:40:00,54.34,54.36,54.12,54.23,154283.0,50.511,50.5296,50.3065,50.4087,154283.0
2023-04-24 11:50:00,54.25,54.3,54.15,54.17,170349.0,50.4273,50.4738,50.3344,50.3529,170349.0
2023-04-24 12:00:00,54.15,54.43,54.12,54.37,72903.0,50.3344,50.5946,50.3065,50.5389,72903.0
2023-04-24 12:10:00,54.37,54.5,54.35,54.48,101970.0,50.5389,50.6597,50.5203,50.6411,101970.0
2023-04-24 12:20:00,54.47,54.61,54.47,54.53,133538.0,50.6318,50.7619,50.6318,50.6876,133538.0
2023-04-24 12:30:00,54.54,54.59,54.47,54.5,80315.0,50.6969,50.7434,50.6318,50.6597,80315.0
2023-04-24 12:40:00,54.5,54.58,54.48,54.57,51792.0,50.6597,50.7341,50.6411,50.7248,51792.0
2023-04-24 12:50:00,54.57,54.6,54.51,54.53,39374.0,50.7248,50.7526,50.669,50.6876,39374.0
2023-04-24 13:00:00,54.53,54.55,54.5,54.52,40636.0,50.6876,50.7062,50.6597,50.6783,40636.0
2023-04-24 13:10:00,54.52,54.57,54.48,54.51,53100.0,50.6783,50.7248,50.6411,50.669,53100.0
2023-04-24 13:20:00,54.51,54.61,54.51,54.54,52186.0,50.669,50.7619,50.669,50.6969,52186.0
2023-04-24 13:30:00,54.54,54.54,54.45,54.5,61917.0,50.6969,50.6969,50.6132,50.6597,61917.0
2023-04-24 13:40:00,54.49,54.58,54.46,54.57,63658.0,50.6504,50.7341,50.6225,50.7248,63658.0
2023-04-24 13:50:00,54.57,54.57,54.42,54.44,67368.0,50.7248,50.7248,50.5853,50.6039,67368.0
2023-04-24 14:00:00,54.44,54.59,54.42,54.58,96723.0,50.6039,50.7434,50.5853,50.7341,96723.0
2023-04-24 14:10:00,54.57,54.75,54.55,54.7,156940.0,50.7248,50.8921,50.7062,50.8456,156940.0
2023-04-24 14:20:00,54.7,54.72,54.62,54.65,37654.0,50.8456,50.8642,50.7712,50.7991,37654.0
2023-04-24 14:30:00,54.64,54.68,54.61,54.67,55716.0,50.7898,50.827,50.7619,50.8177,55716.0
2023-04-24 14:40:00,54.66,54.85,54.65,54.8,75936.0,50.8084,50.985,50.7991,50.9386,75936.0
2023-04-24 14:50:00,54.79,54.79,54.7,54.73,33500.0,50.9293,50.9293,50.8456,50.8735,33500.0
2023-04-24 15:00:00,54.73,54.77,54.67,54.68,57047.0,50.8735,50.9107,50.8177,50.827,57047.0
2023-04-24 15:10:00,54.67,54.81,54.66,54.78,54474.0,50.8177,50.9478,50.8084,50.92,54474.0
2023-04-24 15:20:00,54.78,54.81,54.69,54.7,117278.0,50.92,50.9478,50.8363,50.8456,117278.0
2023-04-24 15:30:00,54.7,54.78,54.59,54.61,256720.0,50.8456,50.92,50.7434,50.7619,256720.0
2023-04-24 15:40:00,54.61,54.65,54.54,54.65,143000.0,50.7619,50.7991,50.6969,50.7991,143000.0
2023-04-24 15:50:00,54.64,54.64,54.44,54.48,405029.0,50.7898,50.7898,50.6039,50.6411,405029.0
2023-04-25 09:30:00,53.65,53.76,53.37,53.39,310600.0,49.8696,49.9718,49.6093,49.6279,310600.0
2023-04-25 09:40:00,53.37,53.4,53.04,53.04,205211.0,49.6093,49.6372,49.3026,49.3026,205211.0
2023-04-25 09:50:00,53.04,53.19,52.98,53.02,188849.0,49.3026,49.442,49.2468,49.284,188849.0
2023-04-25 10:00:00,53.01,53.25,53.01,53.05,131335.0,49.2747,49.4978,49.2747,49.3119,131335.0
2023-04-25 10:10:00,53.04,53.04,52.86,52.92,171523.0,49.3026,49.3026,49.1353,49.191,171523.0
2023-04-25 10:20:00,52.93,52.93,52.66,52.76,131229.0,49.2003,49.2003,48.9493,49.0423,131229.0
2023-04-25 10:30:00,52.76,52.83,52.65,52.69,186748.0,49.0423,49.1074,48.9401,48.9772,186748.0
2023-04-25 10:40:00,52.68,52.84,52.65,52.77,110328.0,48.9679,49.1167,48.9401,49.0516,110328.0
2023-04-25 10:50:00,52.77,52.98,52.75,52.9,141169.0,49.0516,49.2468,49.033,49.1724,141169.0
2023-04-25 11:00:00,52.9,52.97,52.82,52.91,93620.0,49.1724,49.2375,49.0981,49.1817,93620.0
2023-04-25 11:10:00,52.9,53.1,52.9,53.02,156904.0,49.1724,49.3583,49.1724,49.284,156904.0
2023-04-25 11:20:00,53.01,53.04,52.89,52.97,79578.0,49.2747,49.3026,49.1631,49.2375,79578.0
2023-04-25 11:30:00,52.98,53.08,52.9,53.03,196643.0,49.2468,49.3398,49.1724,49.2933,196643.0
2023-04-25 11:40:00,53.04,53.12,52.99,53.07,72261.0,49.3026,49.3769,49.2561,49.3305,72261.0
2023-04-25 11:50:00,53.07,53.19,53.05,53.15,74497.0,49.3305,49.442,49.3119,49.4048,74497.0
2023-04-25 12:00:00,53.15,53.3,53.13,53.26,108237.0,49.4048,49.5442,49.3862,49.5071,108237.0
2023-04-25 12:10:00,53.26,53.33,53.2,53.24,68674.0,49.5071,49.5721,49.4513,49.4885,68674.0
2023-04-25 12:20:00,53.24,53.31,53.21,53.21,51742.0,49.4885,49.5535,49.4606,49.4606,51742.0
2023-04-25 12:30:00,53.24,53.41,53.24,53.39,61306.0,49.4885,49.6465,49.4885,49.6279,61306.0
2023-04-25 12:40:00,53.4,53.48,53.37,53.37,78912.0,49.6372,49.7116,49.6093,49.6093,78912.0
2023-04-25 12:50:00,53.37,53.38,53.23,53.23,46889.0,49.6093,49.6186,49.4792,49.4792,46889.0
2023-04-25 13:00:00,53.23,53.28,53.19,53.19,77128.0,49.4792,49.5257,49.442,49.442,77128.0
2023-04-25 13:10:00,53.2,53.22,52.93,53.02,154807.0,49.4513,49.4699,49.2003,49.284,154807.0
2023-04-25 13:20:00,53.01,53.08,52.93,53.07,120254.0,49.2747,49.3398,49.2003,49.3305,120254.0
2023-04-25 13:30:00,53.06,53.14,53.03,53.1,54443.0,49.3212,49.3955,49.2933,49.3583,54443.0
2023-04-25 13:40:00,53.1,53.12,53.01,53.01,92991.0,49.3583,49.3769,49.2747,49.2747,92991.0
2023-04-25 13:50:00,53.02,53.18,53.01,53.15,86316.0,49.284,49.4327,49.2747,49.4048,86316.0
2023-04-25 14:00:00,53.15,53.19,53.06,53.07,75617.0,49.4048,49.442,49.3212,49.3305,75617.0
2023-04-25 14:10:00,53.08,53.14,53.04,53.11,66568.0,49.3398,49.3955,49.3026,49.3676,66568.0
2023-04-25 14:20:00,53.12,53.32,53.09,53.31,85872.0,49.3769,49.5628,49.349,49.5535,85872.0
2023-04-25 14:30:00,53.32,53.34,53.24,53.3,48913.0,49.5628,49.5814,49.4885,49.5442,48913.0
2023-04-25 14:40:00,53.3,53.31,53.16,53.21,75468.0,49.5442,49.5535,49.4141,49.4606,75468.0
2023-04-25 14:50:00,53.21,53.24,53.07,53.09,137501.0,49.4606,49.4885,49.3305,49.349,137501.0
2023-04-25 15:00:00,53.08,53.16,53.03,53.11,70924.0,49.3398,49.4141,49.2933,49.3676,70924.0
2023-04-25 15:10:00,53.12,53.23,53.1,53.22,79416.0,49.3769,49.4792,49.3583,49.4699,79416.0
2023-04-25 15:20:00,53.22,53.29,53.21,53.22,68002.0,49.4699,49.535,49.4606,49.4699,68002.0
2023-04-25 15:30:00,53.22,53.26,53.16,53.19,159095.0,49.4699,49.5071,49.4141,49.442,159095.0
2023-04-25 15:40:00,53.2,53.23,53.08,53.18,202423.0,49.4513,49.4792,49.3398,49.4327,202423.0
2023-04-25 15:50:00,53.18,53.22,53.11,53.21,453357.0,49.4327,49.4699,49.3676,49.4606,453357.0
2023-04-26 09:30:00,52.72,53.18,52.53,53.16,290092.0,49.0051,49.4327,48.8285,49.4141,290092.0
2023-04-26 09:40:00,53.17,53.33,52.98,53.12,173028.0,49.4234,49.5721,49.2468,49.3769,173028.0
2023-04-26 09:50:00,53.11,53.16,52.68,52.73,96594.0,49.3676,49.4141,48.9679,49.0144,96594.0
2023-04-26 10:00:00,52.72,52.72,52.48,52.58,137476.0,49.0051,49.0051,48.782,48.875,137476.0
2023-04-26 10:10:00,52.57,52.67,52.25,52.27,190376.0,48.8657,48.9586,48.5682,48.5868,190376.0
2023-04-26 10:20:00,52.28,52.42,52.18,52.41,166051.0,48.5961,48.7263,48.5032,48.717,166051.0
2023-04-26 10:30:00,52.43,52.74,52.43,52.72,120917.0,48.7356,49.0237,48.7356,49.0051,120917.0
2023-04-26 10:40:00,52.74,52.76,52.37,52.44,101450.0,49.0237,49.0423,48.6798,48.7448,101450.0
2023-04-26 10:50:00,52.42,52.96,52.41,52.89,161248.0,48.7263,49.2282,48.717,49.1631,161248.0
2023-04-26 11:00:00,52.89,53.16,52.87,53.14,156415.0,49.1631,49.4141,49.1445,49.3955,156415.0
2023-04-26 11:10:00,53.14,53.21,53.03,53.05,78562.0,49.3955,49.4606,49.2933,49.3119,78562.0
2023-04-26 11:20:00,53.06,53.09,52.97,53.01,85716.0,49.3212,49.349,49.2375,49.2747,85716.0
2023-04-26 11:30:00,53.02,53.12,52.93,53.07,84185.0,49.284,49.3769,49.2003,49.3305,84185.0
2023-04-26 11:40:00,53.06,53.22,53.05,53.13,127546.0,49.3212,49.4699,49.3119,49.3862,127546.0
2023-04-26 11:50:00,53.13,53.19,53.07,53.09,49687.0,49.3862,49.442,49.3305,49.349,49687.0
2023-04-26 12:00:00,53.09,53.2,53.09,53.09,78477.0,49.349,49.4513,49.349,49.349,78477.0
2023-04-26 12:10:00,53.09,53.09,52.93,53.04,69613.0,49.349,49.349,49.2003,49.3026,69613.0
2023-04-26 12:20:00,53.03,53.05,52.96,53.02,53570.0,49.2933,49.3119,49.2282,49.284,53570.0
2023-04-26 12:30:00,53.03,53.03,52.89,52.93,33460.0,49.2933,49.2933,49.1631,49.2003,33460.0
2023-04-26 12:40:00,52.93,53.01,52.89,52.96,46291.0,49.2003,49.2747,49.1631,49.2282,46291.0
2023-04-26 12:50:00,52.95,53.0,52.9,52.93,144057.0,49.2189,49.2654,49.1724,49.2003,144057.0
2023-04-26 13:00:00,52.93,53.01,52.88,52.9,70674.0,49.2003,49.2747,49.1538,49.1724,70674.0
2023-04-26 13:10:00,52.9,52.92,52.73,52.76,59739.0,49.1724,49.191,49.0144,49.0423,59739.0
2023-04-26 13:20:00,52.76,52.76,52.61,52.65,68278.0,49.0423,49.0423,48.9029,48.9401,68278.0
2023-04-26 13:30:00,52.65,52.69,52.62,52.64,41718.0,48.9401,48.9772,48.9122,48.9308,41718.0
2023-04-26 13:40:00,52.64,52.66,52.57,52.64,76061.0,48.9308,48.9493,48.8657,48.9308,76061.0
2023-04-26 13:50:00,52.65,52.65,52.4,52.4,66113.0,48.9401,48.9401,48.7077,48.7077,66113.0
2023-04-26 14:00:00,52.41,52.41,52.18,52.19,73671.0,48.717,48.717,48.5032,48.5125,73671.0
2023-04-26 14:10:00,52.18,52.3,52.14,52.23,98981.0,48.5032,48.6147,48.466,48.5496,98981.0
2023-04-26 14:20:00,52.23,52.26,52.1,52.15,91202.0,48.5496,48.5775,48.4288,48.4753,91202.0
2023-04-26 14:30:00,52.15,52.25,52.14,52.19,88134.0,48.4753,48.5682,48.466,48.5125,88134.0
2023-04-26 14:40:00,52.18,52.18,51.87,51.89,193543.0,48.5032,48.5032,48.215,48.2336,193543.0
2023-04-26 14:50:00,51.89,52.05,51.86,51.96,264185.0,48.2336,48.3823,48.2057,48.2987,264185.0
2023-04-26 15:00:00,51.96,51.96,51.81,51.86,139714.0,48.2987,48.2987,48.1592,48.2057,139714.0
2023-04-26 15:10:00,51.85,51.89,51.58,51.6,183166.0,48.1964,48.2336,47.9454,47.964,183166.0
2023-04-26 15:20:00,51.6,51.75,51.53,51.75,143498.0,47.964,48.1035,47.899,48.1035,143498.0
2023-04-26 15:30:00,51.75,51.87,51.72,51.82,167004.0,48.1035,48.215,48.0756,48.1685,167004.0
2023-04-26 15:40:00,51.82,51.91,51.81,51.9,220570.0,48.1685,48.2522,48.1592,48.2429,220570.0
2023-04-26 15:50:00,51.9,52.25,51.87,52.22,533768.0,48.2429,48.5682,48.215,48.5404,533768.0
2023-04-27 09:30:00,52.51,52.66,52.09,52.28,269343.0,48.8099,48.9493,48.4195,48.5961,269343.0
2023-04-27 09:40:00,52.27,52.34,52.1,52.25,185385.0,48.5868,48.6519,48.4288,48.5682,185385.0
2023-04-27 09:50:00,52.28,52.51,52.07,52.51,246886.0,48.5961,48.8099,48.4009,48.8099,246886.0
2023-04-27 10:00:00,52.51,52.68,52.33,52.33,162024.0,48.8099,48.9679,48.6426,48.6426,162024.0
2023-04-27 10:10:00,52.33,52.64,52.28,52.38,149042.0,48.6426,48.9308,48.5961,48.6891,149042.0
2023-04-27 10:20:00,52.37,52.5,52.35,52.4,171326.0,48.6798,48.8006,48.6612,48.7077,171326.0
2023-04-27 10:30:00,52.4,52.44,52.16,52.28,147387.0,48.7077,48.7448,48.4846,48.5961,147387.0
2023-04-27 10:40:00,52.29,52.29,51.94,51.97,119399.0,48.6054,48.6054,48.2801,48.308,119399.0
2023-04-27 10:50:00,51.98,52.02,51.74,51.77,93889.0,48.3173,48.3544,48.0942,48.1221,93889.0
2023-04-27 11:00:00,51.78,51.88,51.68,51.69,111272.0,48.1314,48.2243,48.0384,48.0477,111272.0
2023-04-27 11:10:00,51.69,51.72,51.57,51.63,113480.0,48.0477,48.0756,47.9362,47.9919,113480.0
2023-04-27 11:20:00,51.63,52.16,51.54,52.05,128466.0,47.9919,48.4846,47.9083,48.3823,128466.0
2023-04-27 11:30:00,52.06,52.16,51.87,51.91,100075.0,48.3916,48.4846,48.215,48.2522,100075.0
2023-04-27 11:40:00,51.92,51.95,51.83,51.9,73551.0,48.2615,48.2894,48.1778,48.2429,73551.0
2023-04-27 11:50:00,51.91,51.95,51.72,51.73,78884.0,48.2522,48.2894,48.0756,48.0849,78884.0
2023-04-27 12:00:00,51.74,51.75,51.53,51.53,130286.0,48.0942,48.1035,47.899,47.899,130286.0
2023-04-27 12:10:00,51.52,51.63,51.4,51.6,141661.0,47.8897,47.9919,47.7781,47.964,141661.0
2023-04-27 12:20:00,51.61,51.82,51.6,51.76,99943.0,47.9733,48.1685,47.964,48.1128,99943.0
2023-04-27 12:30:00,51.76,51.79,51.66,51.67,74821.0,48.1128,48.1407,48.0198,48.0291,74821.0
2023-04-27 12:40:00,51.67,51.77,51.63,51.66,51720.0,48.0291,48.1221,47.9919,48.0198,51720.0
2023-04-27 12:50:00,51.67,51.82,51.66,51.78,62630.0,48.0291,48.1685,48.0198,48.1314,62630.0
2023-04-27 13:00:00,51.78,51.9,51.77,51.84,64780.0,48.1314,48.2429,48.1221,48.1871,64780.0
2023-04-27 13:10:00,51.84,51.99,51.83,51.93,88057.0,48.1871,48.3266,48.1778,48.2708,88057.0
2023-04-27 13:20:00,51.93,51.96,51.85,51.92,73472.0,48.2708,48.2987,48.1964,48.2615,73472.0
2023-04-27 13:30:00,51.91,51.99,51.88,51.92,61088.0,48.2522,48.3266,48.2243,48.2615,61088.0
2023-04-27 13:40:00,51.93,52.01,51.87,51.98,76100.0,48.2708,48.3451,48.215,48.3173,76100.0
2023-04-27 13:50:00,51.99,52.03,51.89,51.92,78879.0,48.3266,48.3637,48.2336,48.2615,78879.0
2023-04-27 14:00:00,51.91,51.95,51.88,51.9,46401.0,48.2522,48.2894,48.2243,48.2429,46401.0
2023-04-27 14:10:00,51.9,51.95,51.83,51.94,60871.0,48.2429,48.2894,48.1778,48.2801,60871.0
2023-04-27 14:20:00,51.94,52.06,51.91,52.05,66099.0,48.2801,48.3916,48.2522,48.3823,66099.0
2023-04-27 14:30:00,52.04,52.12,51.96,52.03,81627.0,48.373,48.4474,48.2987,48.3637,81627.0
2023-04-27 14:40:00,52.03,52.36,52.03,52.35,117370.0,48.3637,48.6705,48.3637,48.6612,117370.0
2023-04-27 14:50:00,52.34,52.41,52.31,52.33,263261.0,48.6519,48.717,48.624,48.6426,263261.0
2023-04-27 15:00:00,52.32,52.35,52.17,52.23,88505.0,48.6333,48.6612,48.4939,48.5496,88505.0
2023-04-27 15:10:00,52.22,52.32,52.17,52.32,190610.0,48.5404,48.6333,48.4939,48.6333,190610.0
2023-04-27 15:20:00,52.32,52.34,52.17,52.25,140057.0,48.6333,48.6519,48.4939,48.5682,140057.0
2023-04-27 15:30:00,52.25,52.35,52.22,52.22,141278.0,48.5682,48.6612,48.5404,48.5404,141278.0
2023-04-27 15:40:00,52.22,52.27,52.18,52.21,160875.0,48.5404,48.5868,48.5032,48.5311,160875.0
2023-04-27 15:50:00,52.2,52.29,52.18,52.24,337845.0,48.5218,48.6054,48.5032,48.5589,337845.0
2023-04-28 09:30:00,52.12,52.49,51.94,52.39,201526.0,48.4474,48.7913,48.2801,48.6984,201526.0
2023-04-28 09:40:00,52.44,52.45,52.23,52.26,96270.0,48.7448,48.7541,48.5496,48.5775,96270.0
2023-04-28 09:50:00,52.27,52.48,52.17,52.22,122929.0,48.5868,48.782,48.4939,48.5404,122929.0
2023-04-28 10:00:00,52.21,52.76,52.19,52.76,307971.0,48.5311,49.0423,48.5125,49.0423,307971.0
2023-04-28 10:10:00,52.75,52.96,52.63,52.95,149679.0,49.033,49.2282,48.9215,49.2189,149679.0
2023-04-28 10:20:00,52.98,53.09,52.93,52.96,173798.0,49.2468,49.349,49.2003,49.2282,173798.0
2023-04-28 10:30:00,52.97,52.98,52.57,52.69,176470.0,49.2375,49.2468,48.8657,48.9772,176470.0
2023-04-28 10:40:00,52.7,53.08,52.68,53.08,149684.0,48.9865,49.3398,48.9679,49.3398,149684.0
2023-04-28 10:50:00,53.09,53.12,52.87,52.91,79953.0,49.349,49.3769,49.1445,49.1817,79953.0
2023-04-28 11:00:00,52.92,53.09,52.66,53.08,115319.0,49.191,49.349,48.9493,49.3398,115319.0
2023-04-28 11:10:00,53.09,53.46,53.09,53.45,118336.0,49.349,49.693,49.349,49.6837,118336.0
2023-04-28 11:20:00,53.44,53.59,53.41,53.5,120282.0,49.6744,49.8138,49.6465,49.7302,120282.0
2023-04-28 11:30:00,53.51,53.68,53.36,53.65,104137.0,49.7395,49.8975,49.6,49.8696,104137.0
2023-04-28 11:40:00,53.64,53.69,53.54,53.66,142989.0,49.8603,49.9068,49.7673,49.8789,142989.0
2023-04-28 11:50:00,53.64,53.83,53.63,53.82,79183.0,49.8603,50.0369,49.851,50.0276,79183.0
2023-04-28 12:00:00,53.82,53.91,53.74,53.82,83054.0,50.0276,50.1113,49.9532,50.0276,83054.0
2023-04-28 12:10:00,53.81,53.86,53.72,53.85,66198.0,50.0183,50.0648,49.9347,50.0555,66198.0
2023-04-28 12:20:00,53.86,54.0,53.84,53.9,77299.0,50.0648,50.1949,50.0462,50.102,77299.0
2023-04-28 12:30:00,53.9,53.94,53.81,53.91,73428.0,50.102,50.1392,50.0183,50.1113,73428.0
2023-04-28 12:40:00,53.91,53.95,53.75,53.8,79534.0,50.1113,50.1484,49.9625,50.009,79534.0
2023-04-28 12:50:00,53.8,53.87,53.74,53.84,69333.0,50.009,50.0741,49.9532,50.0462,69333.0
2023-04-28 13:00:00,53.83,53.84,53.7,53.83,62423.0,50.0369,50.0462,49.9161,50.0369,62423.0
2023-04-28 13:10:00,53.81,53.85,53.71,53.74,46870.0,50.0183,50.0555,49.9254,49.9532,46870.0
2023-04-28 13:20:00,53.75,53.99,53.74,53.98,73026.0,49.9625,50.1856,49.9532,50.1763,73026.0
2023-04-28 13:30:00,53.98,54.03,53.79,53.86,230393.0,50.1763,50.2228,49.9997,50.0648,230393.0
2023-04-28 13:40:00,53.86,53.97,53.84,53.93,56488.0,50.0648,50.167,50.0462,50.1299,56488.0
2023-04-28 13:50:00,53.93,53.93,53.71,53.83,65511.0,50.1299,50.1299,49.9254,50.0369,65511.0
2023-04-28 14:00:00,53.83,53.95,53.83,53.9,68063.0,50.0369,50.1484,50.0369,50.102,68063.0
2023-04-28 14:10:00,53.9,53.92,53.8,53.91,64183.0,50.102,50.1206,50.009,50.1113,64183.0
2023-04-28 14:20:00,53.91,53.94,53.68,53.75,79527.0,50.1113,50.1392,49.8975,49.9625,79527.0
2023-04-28 14:30:00,53.74,53.8,53.62,53.62,137807.0,49.9532,50.009,49.8417,49.8417,137807.0
2023-04-28 14:40:00,53.62,53.71,53.6,53.66,91664.0,49.8417,49.9254,49.8231,49.8789,91664.0
2023-04-28 14:50:00,53.65,53.72,53.64,53.69,45367.0,49.8696,49.9347,49.8603,49.9068,45367.0
2023-04-28 15:00:00,53.69,53.75,53.65,53.73,51783.0,49.9068,49.9625,49.8696,49.944,51783.0
2023-04-28 15:10:00,53.74,53.93,53.74,53.91,170203.0,49.9532,50.1299,49.9532,50.1113,170203.0
2023-04-28 15:20:00,53.91,53.95,53.75,53.79,145153.0,50.1113,50.1484,49.9625,49.9997,145153.0
2023-04-28 15:30:00,53.78,53.85,53.68,53.73,128993.0,49.9904,50.0555,49.8975,49.944,128993.0
2023-04-28 15:40:00,53.73,53.76,53.58,53.63,180597.0,49.944,49.9718,49.8045,49.851,180597.0
2023-04-28 15:50:00,53.63,53.63,53.38,53.42,755172.0,49.851,49.851,49.6186,49.6558,755172.0
2023-05-01 09:30:00,52.69,53.4,52.53,53.4,307693.0,48.9772,49.6372,48.8285,49.6372,307693.0
2023-05-01 09:40:00,53.4,53.58,53.35,53.43,190233.0,49.6372,49.8045,49.5907,49.6651,190233.0
2023-05-01 09:50:00,53.42,53.67,53.35,53.43,149271.0,49.6558,49.8882,49.5907,49.6651,149271.0
2023-05-01 10:00:00,53.41,53.67,53.25,53.65,95006.0,49.6465,49.8882,49.4978,49.8696,95006.0
2023-05-01 10:10:00,53.68,53.74,53.51,53.62,129437.0,49.8975,49.9532,49.7395,49.8417,129437.0
2023-05-01 10:20:00,53.62,53.62,53.34,53.38,69581.0,49.8417,49.8417,49.5814,49.6186,69581.0
2023-05-01 10:30:00,53.39,53.65,53.27,53.62,105001.0,49.6279,49.8696,49.5164,49.8417,105001.0
2023-05-01 10:40:00,53.63,53.7,53.51,53.64,148405.0,49.851,49.9161,49.7395,49.8603,148405.0
2023-05-01 10:50:00,53.65,53.65,53.32,53.4,76575.0,49.8696,49.8696,49.5628,49.6372,76575.0
2023-05-01 11:00:00,53.38,53.42,53.15,53.3,134805.0,49.6186,49.6558,49.4048,49.5442,134805.0
2023-05-01 11:10:00,53.28,53.39,53.23,53.29,69130.0,49.5257,49.6279,49.4792,49.535,69130.0
2023-05-01 11:20:00,53.25,53.31,53.08,53.3,52586.0,49.4978,49.5535,49.3398,49.5442,52586.0
2023-05-01 11:30:00,53.28,53.43,53.25,53.26,130402.0,49.5257,49.6651,49.4978,49.5071,130402.0
2023-05-01 11:40:00,53.25,53.26,53.07,53.22,72897.0,49.4978,49.5071,49.3305,49.4699,72897.0
2023-05-01 11:50:00,53.21,53.24,53.12,53.2,66063.0,49.4606,49.4885,49.3769,49.4513,66063.0
2023-05-01 12:00:00,53.2,53.27,53.13,53.25,58453.0,49.4513,49.5164,49.3862,49.4978,58453.0
2023-05-01 12:10:00,53.24,53.29,53.16,53.25,56705.0,49.4885,49.535,49.4141,49.4978,56705.0
2023-05-01 12:20:00,53.27,53.44,53.27,53.4,72314.0,49.5164,49.6744,49.5164,49.6372,72314.0
2023-05-01 12:30:00,53.41,53.5,53.31,53.33,47674.0,49.6465,49.7302,49.5535,49.5721,47674.0
2023-05-01 12:40:00,53.32,53.33,53.2,53.23,41595.0,49.5628,49.5721,49.4513,49.4792,41595.0
2023-05-01 12:50:00,53.24,53.28,53.18,53.21,88536.0,49.4885,49.5257,49.4327,49.4606,88536.0
2023-05-01 13:00:00,53.21,53.28,53.12,53.15,153841.0,49.4606,49.5257,49.3769,49.4048,153841.0
2023-05-01 13:10:00,53.15,53.16,53.08,53.13,60738.0,49.4048,49.4141,49.3398,49.3862,60738.0
2023-05-01 13:20:00,53.12,53.13,52.92,52.95,61100.0,49.3769,49.3862,49.191,49.2189,61100.0
2023-05-01 13:30:00,52.94,53.02,52.85,52.98,128916.0,49.2096,49.284,49.126,49.2468,128916.0
2023-05-01 13:40:00,53.0,53.17,52.99,53.15,68785.0,49.2654,49.4234,49.2561,49.4048,68785.0
2023-05-01 13:50:00,53.14,53.25,53.13,53.19,59508.0,49.3955,49.4978,49.3862,49.442,59508.0
2023-05-01 14:00:00,53.2,53.22,53.11,53.17,54235.0,49.4513,49.4699,49.3676,49.4234,54235.0
2023-05-01 14:10:00,53.16,53.17,53.06,53.07,76279.0,49.4141,49.4234,49.3212,49.3305,76279.0
2023-05-01 14:20:00,53.08,53.31,53.08,53.3,138117.0,49.3398,49.5535,49.3398,49.5442,138117.0
2023-05-01 14:30:00,53.3,53.33,53.09,53.2,111038.0,49.5442,49.5721,49.349,49.4513,111038.0
2023-05-01 14:40:00,53.22,53.3,53.16,53.19,47732.0,49.4699,49.5442,49.4141,49.442,47732.0
2023-05-01 14:50:00,53.18,53.25,53.14,53.23,92490.0,49.4327,49.4978,49.3955,49.4792,92490.0
2023-05-01 15:00:00,53.24,53.29,53.11,53.13,75781.0,49.4885,49.535,49.3676,49.3862,75781.0
2023-05-01 15:10:00,53.13,53.19,53.1,53.13,95304.0,49.3862,49.442,49.3583,49.3862,95304.0
2023-05-01 15:20:00,53.13,53.2,53.07,53.1,115541.0,49.3862,49.4513,49.3305,49.3583,115541.0
2023-05-01 15:30:00,53.1,53.23,53.09,53.19,111752.0,49.3583,49.4792,49.349,49.442,111752.0
2023-05-01 15:40:00,53.18,53.25,53.15,53.2,292824.0,49.4327,49.4978,49.4048,49.4513,292824.0
2023-05-01 15:50:00,53.2,53.3,53.16,53.24,532907.0,49.4513,49.5442,49.4141,49.4885,532907.0
2023-05-02 09:30:00,52.14,52.39,51.96,52.08,314036.0,48.466,48.6984,48.2987,48.4102,314036.0
2023-05-02 09:40:00,52.11,52.24,51.26,51.29,318793.0,48.4381,48.5589,47.648,47.6759,318793.0
2023-05-02 09:50:00,51.28,51.3,50.95,51.07,312494.0,47.6666,47.6852,47.3598,47.4714,312494.0
2023-05-02 10:00:00,51.04,51.14,50.73,50.87,385765.0,47.4435,47.5365,47.1553,47.2855,385765.0
2023-05-02 10:10:00,50.87,50.92,50.66,50.76,300241.0,47.2855,47.332,47.0903,47.1832,300241.0
2023-05-02 10:20:00,50.78,50.87,50.63,50.77,280499.0,47.2018,47.2855,47.0624,47.1925,280499.0
2023-05-02 10:30:00,50.77,50.8,50.45,50.54,268635.0,47.1925,47.2204,46.8951,46.9787,268635.0
2023-05-02 10:40:00,50.54,50.56,50.2,50.5,356712.0,46.9787,46.9973,46.6627,46.9416,356712.0
2023-05-02 10:50:00,50.49,50.57,50.17,50.24,193245.0,46.9323,47.0066,46.6348,46.6999,193245.0
2023-05-02 11:00:00,50.21,50.38,50.12,50.18,191911.0,46.672,46.83,46.5883,46.6441,191911.0
2023-05-02 11:10:00,50.19,50.43,50.19,50.4,96498.0,46.6534,46.8765,46.6534,46.8486,96498.0
2023-05-02 11:20:00,50.4,50.42,50.1,50.17,209452.0,46.8486,46.8672,46.5697,46.6348,209452.0
2023-05-02 11:30:00,50.18,50.24,50.08,50.19,160647.0,46.6441,46.6999,46.5511,46.6534,160647.0
2023-05-02 11:40:00,50.18,50.41,50.18,50.39,138628.0,46.6441,46.8579,46.6441,46.8393,138628.0
2023-05-02 11:50:00,50.38,50.42,50.07,50.4,137642.0,46.83,46.8672,46.5418,46.8486,137642.0
2023-05-02 12:00:00,50.4,50.49,50.12,50.17,160879.0,46.8486,46.9323,46.5883,46.6348,160879.0
2023-05-02 12:10:00,50.17,50.24,50.02,50.14,111872.0,46.6348,46.6999,46.4954,46.6069,111872.0
2023-05-02 12:20:00,50.14,50.24,50.01,50.12,203965.0,46.6069,46.6999,46.4861,46.5883,203965.0
2023-05-02 12:30:00,50.11,50.23,49.95,50.2,236287.0,46.579,46.6906,46.4303,46.6627,236287.0
2023-05-02 12:40:00,50.23,50.25,50.0,50.05,77892.0,46.6906,46.7092,46.4768,46.5233,77892.0
2023-05-02 12:50:00,50.05,50.29,50.04,50.2,201587.0,46.5233,46.7463,46.514,46.6627,201587.0
2023-05-02 13:00:00,50.25,50.48,50.2,50.29,95153.0,46.7092,46.923,46.6627,46.7463,95153.0
2023-05-02 13:10:00,50.3,50.5,50.28,50.48,172913.0,46.7556,46.9416,46.7371,46.923,172913.0
2023-05-02 13:20:00,50.49,50.56,50.41,50.43,116595.0,46.9323,46.9973,46.8579,46.8765,116595.0
2023-05-02 13:30:00,50.43,50.64,50.4,50.51,136021.0,46.8765,47.0717,46.8486,46.9508,136021.0
2023-05-02 13:40:00,50.51,50.66,50.47,50.62,127941.0,46.9508,47.0903,46.9137,47.0531,127941.0
2023-05-02 13:50:00,50.62,50.7,50.58,50.59,148032.0,47.0531,47.1275,47.0159,47.0252,148032.0
2023-05-02 14:00:00,50.58,50.62,50.37,50.44,169051.0,47.0159,47.0531,46.8207,46.8858,169051.0
2023-05-02 14:10:00,50.47,50.48,50.17,50.29,243059.0,46.9137,46.923,46.6348,46.7463,243059.0
2023-05-02 14:20:00,50.3,50.37,50.22,50.3,141232.0,46.7556,46.8207,46.6813,46.7556,141232.0
2023-05-02 14:30:00,50.31,50.46,50.27,50.41,128393.0,46.7649,46.9044,46.7278,46.8579,128393.0
2023-05-02 14:40:00,50.43,50.52,50.37,50.5,70624.0,46.8765,46.9601,46.8207,46.9416,70624.0
2023-05-02 14:50:00,50.5,50.64,50.46,50.56,100303.0,46.9416,47.0717,46.9044,46.9973,100303.0
2023-05-02 15:00:00,50.56,50.63,50.5,50.55,76599.0,46.9973,47.0624,46.9416,46.988,76599.0
2023-05-02 15:10:00,50.56,50.73,50.55,50.71,137210.0,46.9973,47.1553,46.988,47.1368,137210.0
2023-05-02 15:20:00,50.71,50.91,50.7,50.89,157026.0,47.1368,47.3227,47.1275,47.3041,157026.0
2023-05-02 15:30:00,50.88,50.9,50.58,50.7,175327.0,47.2948,47.3134,47.0159,47.1275,175327.0
2023-05-02 15:40:00,50.69,50.76,50.6,50.66,230522.0,47.1182,47.1832,47.0345,47.0903,230522.0
2023-05-02 15:50:00,50.64,50.87,50.63,50.72,446247.0,47.0717,47.2855,47.0624,47.146,446247.0
2023-05-03 09:30:00,49.5,49.77,48.93,49.22,600341.0,46.012,46.263,45.4822,45.7517,600341.0
2023-05-03 09:40:00,49.22,49.55,49.22,49.55,281811.0,45.7517,46.0585,45.7517,46.0585,281811.0
2023-05-03 09:50:00,49.57,49.8,49.45,49.67,172910.0,46.0771,46.2909,45.9655,46.17,172910.0
2023-05-03 10:00:00,49.7,49.84,49.47,49.73,170133.0,46.1979,46.3281,45.9841,46.2258,170133.0
2023-05-03 10:10:00,49.73,50.0,49.67,49.88,198784.0,46.2258,46.4768,46.17,46.3652,198784.0
2023-05-03 10:20:00,49.9,49.95,49.7,49.79,107486.0,46.3838,46.4303,46.1979,46.2816,107486.0
2023-05-03 10:30:00,49.78,49.87,49.63,49.67,115634.0,46.2723,46.3559,46.1329,46.17,115634.0
2023-05-03 10:40:00,49.67,49.68,49.45,49.51,227022.0,46.17,46.1793,45.9655,46.0213,227022.0
2023-05-03 10:50:00,49.52,49.77,49.5,49.75,125146.0,46.0306,46.263,46.012,46.2444,125146.0
2023-05-03 11:00:00,49.75,49.86,49.61,49.62,119854.0,46.2444,46.3466,46.1143,46.1236,119854.0
2023-05-03 11:10:00,49.63,49.63,49.36,49.38,153581.0,46.1329,46.1329,45.8819,45.9005,153581.0
2023-05-03 11:20:00,49.37,49.51,49.3,49.31,103130.0,45.8912,46.0213,45.8261,45.8354,103130.0
2023-05-03 11:30:00,49.31,49.44,49.21,49.22,94678.0,45.8354,45.9562,45.7424,45.7517,94678.0
2023-05-03 11:40:00,49.22,49.25,49.12,49.2,104507.0,45.7517,45.7796,45.6588,45.7332,104507.0
2023-05-03 11:50:00,49.2,49.39,49.1,49.38,113594.0,45.7332,45.9098,45.6402,45.9005,113594.0
2023-05-03 12:00:00,49.37,49.61,49.37,49.57,255075.0,45.8912,46.1143,45.8912,46.0771,255075.0
2023-05-03 12:10:00,49.57,49.82,49.56,49.79,234241.0,46.0771,46.3095,46.0678,46.2816,234241.0
2023-05-03 12:20:00,49.79,49.83,49.7,49.74,126529.0,46.2816,46.3188,46.1979,46.2351,126529.0
2023-05-03 12:30:00,49.74,49.93,49.71,49.91,119139.0,46.2351,46.4117,46.2072,46.3931,119139.0
2023-05-03 12:40:00,49.9,49.91,49.78,49.86,131104.0,46.3838,46.3931,46.2723,46.3466,131104.0
2023-05-03 12:50:00,49.87,49.99,49.85,49.88,94141.0,46.3559,46.4675,46.3374,46.3652,94141.0
2023-05-03 13:00:00,49.88,49.98,49.77,49.82,69274.0,46.3652,46.4582,46.263,46.3095,69274.0
2023-05-03 13:10:00,49.83,49.89,49.7,49.77,58565.0,46.3188,46.3745,46.1979,46.263,58565.0
2023-05-03 13:20:00,49.78,49.98,49.72,49.97,90115.0,46.2723,46.4582,46.2165,46.4489,90115.0
2023-05-03 13:30:00,49.97,49.99,49.81,49.89,86640.0,46.4489,46.4675,46.3002,46.3745,86640.0
2023-05-03 13:40:00,49.89,49.97,49.85,49.97,93153.0,46.3745,46.4489,46.3374,46.4489,93153.0
2023-05-03 13:50:00,49.97,50.03,49.9,49.9,75896.0,46.4489,46.5047,46.3838,46.3838,75896.0
2023-05-03 14:00:00,49.9,50.15,49.75,49.87,130601.0,46.3838,46.6162,46.2444,46.3559,130601.0
2023-05-03 14:10:00,49.88,49.89,49.66,49.72,102009.0,46.3652,46.3745,46.1607,46.2165,102009.0
2023-05-03 14:20:00,49.73,49.77,49.55,49.55,97774.0,46.2258,46.263,46.0585,46.0585,97774.0
2023-05-03 14:30:00,49.56,49.7,49.34,49.62,171325.0,46.0678,46.1979,45.8633,46.1236,171325.0
2023-05-03 14:40:00,49.64,49.85,49.49,49.6,146454.0,46.1421,46.3374,46.0027,46.105,146454.0
2023-05-03 14:50:00,49.58,49.75,49.36,49.63,194364.0,46.0864,46.2444,45.8819,46.1329,194364.0
2023-05-03 15:00:00,49.63,49.78,49.43,49.48,239448.0,46.1329,46.2723,45.9469,45.9934,239448.0
2023-05-03 15:10:00,49.48,49.48,49.21,49.29,201764.0,45.9934,45.9934,45.7424,45.8168,201764.0
2023-05-03 15:20:00,49.27,49.28,49.03,49.03,208468.0,45.7982,45.8075,45.5751,45.5751,208468.0
2023-05-03 15:30:00,49.03,49.1,48.93,48.95,338359.0,45.5751,45.6402,45.4822,45.5008,338359.0
2023-05-03 15:40:00,48.95,49.0,48.86,48.9,346399.0,45.5008,45.5472,45.4171,45.4543,346399.0
2023-05-03 15:50:00,48.89,49.02,48.88,49.0,718099.0,45.445,45.5658,45.4357,45.5472,718099.0
2023-05-04 09:30:00,49.13,49.75,49.03,49.06,291292.0,45.6681,46.2444,45.5751,45.603,291292.0
2023-05-04 09:40:00,49.07,49.11,48.7,48.95,235318.0,45.6123,45.6495,45.2684,45.5008,235318.0
2023-05-04 09:50:00,48.94,49.41,48.87,49.1,237161.0,45.4915,45.9284,45.4264,45.6402,237161.0
2023-05-04 10:00:00,49.1,49.16,48.81,48.83,180047.0,45.6402,45.696,45.3706,45.3892,180047.0
2023-05-04 10:10:00,48.87,48.96,48.57,48.79,188477.0,45.4264,45.5101,45.1475,45.352,188477.0
2023-05-04 10:20:00,48.76,48.81,48.29,48.3,166296.0,45.3242,45.3706,44.8873,44.8966,166296.0
2023-05-04 10:30:00,48.32,48.57,48.25,48.43,158811.0,44.9152,45.1475,44.8501,45.0174,158811.0
2023-05-04 10:40:00,48.42,48.76,48.25,48.59,159289.0,45.0081,45.3242,44.8501,45.1661,159289.0
2023-05-04 10:50:00,48.58,48.77,48.27,48.39,138744.0,45.1568,45.3335,44.8687,44.9802,138744.0
2023-05-04 11:00:00,48.39,48.78,48.31,48.76,97393.0,44.9802,45.3427,44.9059,45.3242,97393.0
2023-05-04 11:10:00,48.76,48.8,48.53,48.64,93923.0,45.3242,45.3613,45.1104,45.2126,93923.0
2023-05-04 11:20:00,48.64,48.8,48.48,48.5,126952.0,45.2126,45.3613,45.0639,45.0825,126952.0
2023-05-04 11:30:00,48.49,48.52,48.07,48.1,147588.0,45.0732,45.1011,44.6828,44.7107,147588.0
2023-05-04 11:40:00,48.1,48.36,48.09,48.16,120003.0,44.7107,44.9523,44.7014,44.7664,120003.0
2023-05-04 11:50:00,48.17,48.31,48.14,48.24,105193.0,44.7757,44.9059,44.7478,44.8408,105193.0
2023-05-04 12:00:00,48.23,48.28,48.04,48.17,113030.0,44.8315,44.878,44.6549,44.7757,113030.0
2023-05-04 12:10:00,48.17,48.48,48.17,48.34,83350.0,44.7757,45.0639,44.7757,44.9338,83350.0
2023-05-04 12:20:00,48.33,48.52,48.31,48.39,112286.0,44.9245,45.1011,44.9059,44.9802,112286.0
2023-05-04 12:30:00,48.38,48.4,48.22,48.26,80602.0,44.9709,44.9895,44.8222,44.8594,80602.0
2023-05-04 12:40:00,48.26,48.34,48.1,48.34,89020.0,44.8594,44.9338,44.7107,44.9338,89020.0
2023-05-04 12:50:00,48.33,48.42,48.18,48.42,68197.0,44.9245,45.0081,44.785,45.0081,68197.0
2023-05-04 13:00:00,48.42,48.49,48.34,48.44,95463.0,45.0081,45.0732,44.9338,45.0267,95463.0
2023-05-04 13:10:00,48.44,48.65,48.35,48.63,68822.0,45.0267,45.2219,44.943,45.2033,68822.0
2023-05-04 13:20:00,48.63,48.84,48.6,48.61,96552.0,45.2033,45.3985,45.1754,45.1847,96552.0
2023-05-04 13:30:00,48.61,48.79,48.59,48.63,65436.0,45.1847,45.352,45.1661,45.2033,65436.0
2023-05-04 13:40:00,48.63,48.64,48.36,48.38,84473.0,45.2033,45.2126,44.9523,44.9709,84473.0
2023-05-04 13:50:00,48.36,48.51,48.28,48.41,95353.0,44.9523,45.0918,44.878,44.9988,95353.0
2023-05-04 14:00:00,48.43,48.46,48.29,48.44,86079.0,45.0174,45.0453,44.8873,45.0267,86079.0
2023-05-04 14:10:00,48.44,48.49,48.37,48.4,69625.0,45.0267,45.0732,44.9616,44.9895,69625.0
2023-05-04 14:20:00,48.4,48.46,48.2,48.22,117728.0,44.9895,45.0453,44.8036,44.8222,117728.0
2023-05-04 14:30:00,48.22,48.38,48.17,48.31,109858.0,44.8222,44.9709,44.7757,44.9059,109858.0
2023-05-04 14:40:00,48.3,48.34,48.25,48.29,59809.0,44.8966,44.9338,44.8501,44.8873,59809.0
2023-05-04 14:50:00,48.28,48.55,48.27,48.55,111965.0,44.878,45.129,44.8687,45.129,111965.0
2023-05-04 15:00:00,48.59,48.65,48.51,48.59,92794.0,45.1661,45.2219,45.0918,45.1661,92794.0
2023-05-04 15:10:00,48.58,48.61,48.3,48.34,88740.0,45.1568,45.1847,44.8966,44.9338,88740.0
2023-05-04 15:20:00,48.34,48.45,48.26,48.42,95194.0,44.9338,45.036,44.8594,45.0081,95194.0
2023-05-04 15:30:00,48.41,48.53,48.38,48.4,151236.0,44.9988,45.1104,44.9709,44.9895,151236.0
2023-05-04 15:40:00,48.4,48.41,48.21,48.34,236860.0,44.9895,44.9988,44.8129,44.9338,236860.0
2023-05-04 15:50:00,48.34,48.36,48.2,48.26,458921.0,44.9338,44.9523,44.8036,44.8594,458921.0
2023-05-05 09:30:00,49.9,50.08,49.7,49.8,367766.0,46.3838,46.5511,46.1979,46.2909,367766.0
2023-05-05 09:40:00,49.81,50.35,49.81,50.22,280796.0,46.3002,46.8021,46.3002,46.6813,280796.0
2023-05-05 09:50:00,50.22,50.33,49.95,50.31,202076.0,46.6813,46.7835,46.4303,46.7649,202076.0
2023-05-05 10:00:00,50.3,50.49,50.1,50.49,188373.0,46.7556,46.9323,46.5697,46.9323,188373.0
2023-05-05 10:10:00,50.49,50.53,50.22,50.42,155694.0,46.9323,46.9694,46.6813,46.8672,155694.0
2023-05-05 10:20:00,50.43,50.5,50.17,50.28,180028.0,46.8765,46.9416,46.6348,46.7371,180028.0
2023-05-05 10:30:00,50.29,50.43,50.11,50.41,224607.0,46.7463,46.8765,46.579,46.8579,224607.0
2023-05-05 10:40:00,50.42,50.43,50.06,50.16,172379.0,46.8672,46.8765,46.5326,46.6255,172379.0
2023-05-05 10:50:00,50.17,50.33,50.09,50.28,285919.0,46.6348,46.7835,46.5604,46.7371,285919.0
2023-05-05 11:00:00,50.28,50.5,50.17,50.2,162442.0,46.7371,46.9416,46.6348,46.6627,162442.0
2023-05-05 11:10:00,50.21,50.21,49.97,50.01,134867.0,46.672,46.672,46.4489,46.4861,134867.0
2023-05-05 11:20:00,50.0,50.31,49.99,50.26,186381.0,46.4768,46.7649,46.4675,46.7185,186381.0
2023-05-05 11:30:00,50.27,50.29,50.09,50.2,100676.0,46.7278,46.7463,46.5604,46.6627,100676.0
2023-05-05 11:40:00,50.2,50.21,49.98,50.12,94561.0,46.6627,46.672,46.4582,46.5883,94561.0
2023-05-05 11:50:00,50.13,50.24,50.06,50.15,69400.0,46.5976,46.6999,46.5326,46.6162,69400.0
2023-05-05 12:00:00,50.16,50.22,50.07,50.09,67656.0,46.6255,46.6813,46.5418,46.5604,67656.0
2023-05-05 12:10:00,50.1,50.23,50.1,50.2,56791.0,46.5697,46.6906,46.5697,46.6627,56791.0
2023-05-05 12:20:00,50.19,50.41,50.18,50.24,91396.0,46.6534,46.8579,46.6441,46.6999,91396.0
2023-05-05 12:30:00,50.23,50.28,50.19,50.21,71239.0,46.6906,46.7371,46.6534,46.672,71239.0
2023-05-05 12:40:00,50.2,50.31,50.17,50.2,67838.0,46.6627,46.7649,46.6348,46.6627,67838.0
2023-05-05 12:50:00,50.22,50.28,50.17,50.21,61090.0,46.6813,46.7371,46.6348,46.672,61090.0
2023-05-05 13:00:00,50.22,50.35,50.2,50.24,76183.0,46.6813,46.8021,46.6627,46.6999,76183.0
2023-05-05 13:10:00,50.25,50.44,50.23,50.34,120126.0,46.7092,46.8858,46.6906,46.7928,120126.0
2023-05-05 13:20:00,50.34,50.52,50.33,50.41,86805.0,46.7928,46.9601,46.7835,46.8579,86805.0
2023-05-05 13:30:00,50.4,50.43,50.31,50.38,73427.0,46.8486,46.8765,46.7649,46.83,73427.0
2023-05-05 13:40:00,50.39,50.52,50.35,50.47,73774.0,46.8393,46.9601,46.8021,46.9137,73774.0
2023-05-05 13:50:00,50.46,50.52,50.42,50.49,103309.0,46.9044,46.9601,46.8672,46.9323,103309.0
2023-05-05 14:00:00,50.5,50.63,50.49,50.57,128578.0,46.9416,47.0624,46.9323,47.0066,128578.0
2023-05-05 14:10:00,50.56,50.64,50.48,50.48,75538.0,46.9973,47.0717,46.923,46.923,75538.0
2023-05-05 14:20:00,50.48,50.6,50.46,50.55,62848.0,46.923,47.0345,46.9044,46.988,62848.0
2023-05-05 14:30:00,50.56,50.71,50.56,50.69,105033.0,46.9973,47.1368,46.9973,47.1182,105033.0
2023-05-05 14:40:00,50.69,50.76,50.64,50.75,117323.0,47.1182,47.1832,47.0717,47.1739,117323.0
2023-05-05 14:50:00,50.74,50.84,50.71,50.73,297429.0,47.1646,47.2576,47.1368,47.1553,297429.0
2023-05-05 15:00:00,50.73,50.86,50.71,50.83,137233.0,47.1553,47.2762,47.1368,47.2483,137233.0
2023-05-05 15:10:00,50.83,50.86,50.76,50.79,106019.0,47.2483,47.2762,47.1832,47.2111,106019.0
2023-05-05 15:20:00,50.79,50.81,50.68,50.75,147765.0,47.2111,47.2297,47.1089,47.1739,147765.0
2023-05-05 15:30:00,50.74,50.77,50.57,50.62,187057.0,47.1646,47.1925,47.0066,47.0531,187057.0
2023-05-05 15:40:00,50.62,50.67,50.46,50.47,249464.0,47.0531,47.0996,46.9044,46.9137,249464.0
2023-05-05 15:50:00,50.47,50.47,50.19,50.36,812013.0,46.9137,46.9137,46.6534,46.8114,812013.0
2023-05-08 09:30:00,51.76,52.03,51.58,51.66,434031.0,48.1128,48.3637,47.9454,48.0198,434031.0
2023-05-08 09:40:00,51.66,52.0,51.5,51.51,327941.0,48.0198,48.3359,47.8711,47.8804,327941.0
2023-05-08 09:50:00,51.52,51.63,51.25,51.25,152686.0,47.8897,47.9919,47.6387,47.6387,152686.0
2023-05-08 10:00:00,51.28,51.38,50.97,51.02,188024.0,47.6666,47.7595,47.3784,47.4249,188024.0
2023-05-08 10:10:00,51.02,51.21,50.94,51.13,167576.0,47.4249,47.6015,47.3505,47.5272,167576.0
2023-05-08 10:20:00,51.14,51.19,51.01,51.07,118359.0,47.5365,47.5829,47.4156,47.4714,118359.0
2023-05-08 10:30:00,51.09,51.3,51.09,51.28,134755.0,47.49,47.6852,47.49,47.6666,134755.0
2023-05-08 10:40:00,51.29,51.45,51.24,51.43,141430.0,47.6759,47.8246,47.6294,47.806,141430.0
2023-05-08 10:50:00,51.45,51.64,51.41,51.56,168399.0,47.8246,48.0012,47.7874,47.9269,168399.0
2023-05-08 11:00:00,51.57,51.79,51.51,51.73,123955.0,47.9362,48.1407,47.8804,48.0849,123955.0
2023-05-08 11:10:00,51.73,51.89,51.68,51.83,146698.0,48.0849,48.2336,48.0384,48.1778,146698.0
2023-05-08 11:20:00,51.83,51.85,51.61,51.63,126189.0,48.1778,48.1964,47.9733,47.9919,126189.0
2023-05-08 11:30:00,51.63,51.71,51.5,51.71,149776.0,47.9919,48.0663,47.8711,48.0663,149776.0
2023-05-08 11:40:00,51.71,51.76,51.53,51.75,76692.0,48.0663,48.1128,47.899,48.1035,76692.0
2023-05-08 11:50:00,51.75,51.89,51.73,51.79,253597.0,48.1035,48.2336,48.0849,48.1407,253597.0
2023-05-08 12:00:00,51.79,51.82,51.67,51.67,228597.0,48.1407,48.1685,48.0291,48.0291,228597.0
2023-05-08 12:10:00,51.66,51.66,51.42,51.63,91014.0,48.0198,48.0198,47.7967,47.9919,91014.0
2023-05-08 12:20:00,51.63,51.66,51.45,51.51,74529.0,47.9919,48.0198,47.8246,47.8804,74529.0
2023-05-08 12:30:00,51.51,51.64,51.47,51.56,147248.0,47.8804,48.0012,47.8432,47.9269,147248.0
2023-05-08 12:40:00,51.56,51.59,51.42,51.43,154732.0,47.9269,47.9547,47.7967,47.806,154732.0
2023-05-08 12:50:00,51.42,51.51,51.37,51.51,69405.0,47.7967,47.8804,47.7502,47.8804,69405.0
2023-05-08 13:00:00,51.51,51.62,51.48,51.61,71612.0,47.8804,47.9826,47.8525,47.9733,71612.0
2023-05-08 13:10:00,51.61,51.7,51.51,51.55,97465.0,47.9733,48.057,47.8804,47.9176,97465.0
2023-05-08 13:20:00,51.54,51.75,51.54,51.73,94956.0,47.9083,48.1035,47.9083,48.0849,94956.0
2023-05-08 13:30:00,51.74,51.74,51.58,51.62,145982.0,48.0942,48.0942,47.9454,47.9826,145982.0
2023-05-08 13:40:00,51.62,51.69,51.55,51.58,153111.0,47.9826,48.0477,47.9176,47.9454,153111.0
2023-05-08 13:50:00,51.58,51.59,51.48,51.52,72590.0,47.9454,47.9547,47.8525,47.8897,72590.0
2023-05-08 14:00:00,51.52,51.55,51.13,51.19,131091.0,47.8897,47.9176,47.5272,47.5829,131091.0
2023-05-08 14:10:00,51.21,51.32,51.13,51.2,133681.0,47.6015,47.7038,47.5272,47.5922,133681.0
2023-05-08 14:20:00,51.21,51.41,51.21,51.3,139391.0,47.6015,47.7874,47.6015,47.6852,139391.0
2023-05-08 14:30:00,51.31,51.43,51.29,51.37,98338.0,47.6945,47.806,47.6759,47.7502,98338.0
2023-05-08 14:40:00,51.36,51.42,51.31,51.41,86041.0,47.741,47.7967,47.6945,47.7874,86041.0
2023-05-08 14:50:00,51.42,51.51,51.31,51.51,179631.0,47.7967,47.8804,47.6945,47.8804,179631.0
2023-05-08 15:00:00,51.5,51.57,51.4,51.41,309684.0,47.8711,47.9362,47.7781,47.7874,309684.0
2023-05-08 15:10:00,51.41,51.47,51.11,51.16,193551.0,47.7874,47.8432,47.5086,47.555,193551.0
2023-05-08 15:20:00,51.15,51.26,51.1,51.14,168093.0,47.5457,47.648,47.4993,47.5365,168093.0
2023-05-08 15:30:00,51.13,51.23,51.08,51.16,188208.0,47.5272,47.6201,47.4807,47.555,188208.0
2023-05-08 15:40:00,51.16,51.24,51.13,51.22,334651.0,47.555,47.6294,47.5272,47.6108,334651.0
2023-05-08 15:50:00,51.21,51.22,51.0,51.01,613599.0,47.6015,47.6108,47.4063,47.4156,613599.0
2023-05-09 09:30:00,50.23,51.17,50.1,50.89,500746.0,46.6906,47.5643,46.5697,47.3041,500746.0
2023-05-09 09:40:00,50.9,51.24,50.12,50.19,316117.0,47.3134,47.6294,46.5883,46.6534,316117.0
2023-05-09 09:50:00,50.2,50.31,49.51,49.75,557228.0,46.6627,46.7649,46.0213,46.2444,557228.0
2023-05-09 10:00:00,49.75,49.88,49.28,49.48,357399.0,46.2444,46.3652,45.8075,45.9934,357399.0
2023-05-09 10:10:00,49.46,49.69,49.36,49.47,247510.0,45.9748,46.1886,45.8819,45.9841,247510.0
2023-05-09 10:20:00,49.47,49.77,49.42,49.61,205880.0,45.9841,46.263,45.9377,46.1143,205880.0
2023-05-09 10:30:00,49.62,49.62,49.27,49.27,178064.0,46.1236,46.1236,45.7982,45.7982,178064.0
2023-05-09 10:40:00,49.28,49.88,49.28,49.87,216376.0,45.8075,46.3652,45.8075,46.3559,216376.0
2023-05-09 10:50:00,49.86,50.08,49.65,50.06,232622.0,46.3466,46.5511,46.1514,46.5326,232622.0
2023-05-09 11:00:00,50.08,50.27,49.95,50.05,202424.0,46.5511,46.7278,46.4303,46.5233,202424.0
2023-05-09 11:10:00,50.04,50.09,49.7,49.79,180331.0,46.514,46.5604,46.1979,46.2816,180331.0
2023-05-09 11:20:00,49.8,49.86,49.21,49.27,266571.0,46.2909,46.3466,45.7424,45.7982,266571.0
2023-05-09 11:30:00,49.29,49.37,49.16,49.2,356388.0,45.8168,45.8912,45.696,45.7332,356388.0
2023-05-09 11:40:00,49.2,49.27,49.06,49.19,264458.0,45.7332,45.7982,45.603,45.7239,264458.0
2023-05-09 11:50:00,49.19,49.35,49.16,49.19,170372.0,45.7239,45.8726,45.696,45.7239,170372.0
2023-05-09 12:00:00,49.17,49.39,49.1,49.18,171873.0,45.7053,45.9098,45.6402,45.7146,171873.0
2023-05-09 12:10:00,49.16,49.23,49.02,49.03,175350.0,45.696,45.761,45.5658,45.5751,175350.0
2023-05-09 12:20:00,49.02,49.03,48.8,48.99,370408.0,45.5658,45.5751,45.3613,45.538,370408.0
2023-05-09 12:30:00,48.99,49.25,48.99,49.21,223237.0,45.538,45.7796,45.538,45.7424,223237.0
2023-05-09 12:40:00,49.22,49.5,49.22,49.24,272829.0,45.7517,46.012,45.7517,45.7703,272829.0
2023-05-09 12:50:00,49.23,49.59,49.23,49.55,345945.0,45.761,46.0957,45.761,46.0585,345945.0
2023-05-09 13:00:00,49.54,49.62,49.23,49.23,374908.0,46.0492,46.1236,45.761,45.761,374908.0
2023-05-09 13:10:00,49.23,49.23,49.07,49.12,173755.0,45.761,45.761,45.6123,45.6588,173755.0
2023-05-09 13:20:00,49.12,49.26,49.04,49.24,232266.0,45.6588,45.7889,45.5844,45.7703,232266.0
2023-05-09 13:30:00,49.25,49.62,49.25,49.55,255496.0,45.7796,46.1236,45.7796,46.0585,255496.0
2023-05-09 13:40:00,49.56,49.56,49.4,49.49,175889.0,46.0678,46.0678,45.9191,46.0027,175889.0
2023-05-09 13:50:00,49.5,49.77,49.46,49.69,158374.0,46.012,46.263,45.9748,46.1886,158374.0
2023-05-09 14:00:00,49.7,49.86,49.67,49.81,207723.0,46.1979,46.3466,46.17,46.3002,207723.0
2023-05-09 14:10:00,49.83,49.87,49.77,49.8,165151.0,46.3188,46.3559,46.263,46.2909,165151.0
2023-05-09 14:20:00,49.79,49.84,49.52,49.6,195578.0,46.2816,46.3281,46.0306,46.105,195578.0
2023-05-09 14:30:00,49.6,49.63,49.46,49.48,155622.0,46.105,46.1329,45.9748,45.9934,155622.0
2023-05-09 14:40:00,49.48,49.77,49.44,49.62,220552.0,45.9934,46.263,45.9562,46.1236,220552.0
2023-05-09 14:50:00,49.62,49.63,49.36,49.39,168899.0,46.1236,46.1329,45.8819,45.9098,168899.0
2023-05-09 15:00:00,49.39,49.53,49.36,49.37,157017.0,45.9098,46.0399,45.8819,45.8912,157017.0
2023-05-09 15:10:00,49.37,49.45,49.24,49.24,172863.0,45.8912,45.9655,45.7703,45.7703,172863.0
2023-05-09 15:20:00,49.24,49.39,49.23,49.31,310319.0,45.7703,45.9098,45.761,45.8354,310319.0
2023-05-09 15:30:00,49.31,49.32,49.15,49.16,274595.0,45.8354,45.8447,45.6867,45.696,274595.0
2023-05-09 15:40:00,49.16,49.27,49.09,49.22,423622.0,45.696,45.7982,45.6309,45.7517,423622.0
2023-05-09 15:50:00,49.22,49.23,49.06,49.17,755250.0,45.7517,45.761,45.603,45.7053,755250.0
2023-05-10 09:30:00,49.17,49.21,48.54,48.56,424601.0,45.7053,45.7424,45.1197,45.1383,424601.0
2023-05-10 09:40:00,48.57,48.64,48.25,48.35,350187.0,45.1475,45.2126,44.8501,44.943,350187.0
2023-05-10 09:50:00,48.35,48.41,47.97,48.0,487070.0,44.943,44.9988,44.5898,44.6177,487070.0
2023-05-10 10:00:00,48.0,48.13,47.85,47.94,505179.0,44.6177,44.7386,44.4783,44.5619,505179.0
2023-05-10 10:10:00,47.94,48.11,47.81,47.84,337597.0,44.5619,44.72,44.4411,44.469,337597.0
2023-05-10 10:20:00,47.86,47.94,47.49,47.54,576071.0,44.4876,44.5619,44.1436,44.1901,576071.0
2023-05-10 10:30:00,47.54,47.77,47.36,47.44,393856.0,44.1901,44.4039,44.0228,44.0972,393856.0
2023-05-10 10:40:00,47.44,47.53,47.22,47.34,301088.0,44.0972,44.1808,43.8927,44.0042,301088.0
2023-05-10 10:50:00,47.34,47.47,47.2,47.47,266859.0,44.0042,44.1251,43.8741,44.1251,266859.0
2023-05-10 11:00:00,47.45,47.89,47.44,47.88,281885.0,44.1065,44.5155,44.0972,44.5062,281885.0
2023-05-10 11:10:00,47.87,48.17,47.81,48.17,269254.0,44.4969,44.7757,44.4411,44.7757,269254.0
2023-05-10 11:20:00,48.17,48.25,47.89,47.9,313429.0,44.7757,44.8501,44.5155,44.5248,313429.0
2023-05-10 11:30:00,47.89,47.91,47.63,47.64,202442.0,44.5155,44.5341,44.2738,44.2831,202442.0
2023-05-10 11:40:00,47.64,47.76,47.58,47.6,185992.0,44.2831,44.3946,44.2273,44.2459,185992.0
2023-05-10 11:50:00,47.59,47.73,47.52,47.72,150177.0,44.2366,44.3667,44.1715,44.3574,150177.0
2023-05-10 12:00:00,47.72,47.93,47.65,47.92,257785.0,44.3574,44.5526,44.2924,44.5433,257785.0
2023-05-10 12:10:00,47.91,48.25,47.9,48.22,218020.0,44.5341,44.8501,44.5248,44.8222,218020.0
2023-05-10 12:20:00,48.22,48.37,48.11,48.24,231056.0,44.8222,44.9616,44.72,44.8408,231056.0
2023-05-10 12:30:00,48.24,48.3,47.97,47.99,204399.0,44.8408,44.8966,44.5898,44.6084,204399.0
2023-05-10 12:40:00,47.98,48.03,47.8,47.87,221778.0,44.5991,44.6456,44.4318,44.4969,221778.0
2023-05-10 12:50:00,47.86,47.96,47.8,47.93,184778.0,44.4876,44.5805,44.4318,44.5526,184778.0
2023-05-10 13:00:00,47.92,47.93,47.8,47.87,172374.0,44.5433,44.5526,44.4318,44.4969,172374.0
2023-05-10 13:10:00,47.86,47.91,47.77,47.9,162862.0,44.4876,44.5341,44.4039,44.5248,162862.0
2023-05-10 13:20:00,47.9,47.92,47.7,47.74,173494.0,44.5248,44.5433,44.3389,44.376,173494.0
2023-05-10 13:30:00,47.72,47.94,47.71,47.72,126847.0,44.3574,44.5619,44.3481,44.3574,126847.0
2023-05-10 13:40:00,47.72,47.93,47.71,47.9,94278.0,44.3574,44.5526,44.3481,44.5248,94278.0
2023-05-10 13:50:00,47.91,48.11,47.86,48.05,174413.0,44.5341,44.72,44.4876,44.6642,174413.0
2023-05-10 14:00:00,48.05,48.17,48.02,48.16,149385.0,44.6642,44.7757,44.6363,44.7664,149385.0
2023-05-10 14:10:00,48.16,48.2,48.09,48.11,107829.0,44.7664,44.8036,44.7014,44.72,107829.0
2023-05-10 14:20:00,48.11,48.17,48.04,48.08,142612.0,44.72,44.7757,44.6549,44.6921,142612.0
2023-05-10 14:30:00,48.09,48.18,48.07,48.14,119450.0,44.7014,44.785,44.6828,44.7478,119450.0
2023-05-10 14:40:00,48.13,48.18,48.02,48.03,100889.0,44.7386,44.785,44.6363,44.6456,100889.0
2023-05-10 14:50:00,48.02,48.05,47.95,48.02,159786.0,44.6363,44.6642,44.5712,44.6363,159786.0
2023-05-10 15:00:00,48.0,48.11,47.99,48.0,162908.0,44.6177,44.72,44.6084,44.6177,162908.0
2023-05-10 15:10:00,48.01,48.02,47.91,47.96,150427.0,44.627,44.6363,44.5341,44.5805,150427.0
2023-05-10 15:20:00,47.96,48.08,47.95,47.98,167313.0,44.5805,44.6921,44.5712,44.5991,167313.0
2023-05-10 15:30:00,47.99,48.12,47.96,48.06,206605.0,44.6084,44.7293,44.5805,44.6735,206605.0
2023-05-10 15:40:00,48.06,48.13,48.01,48.12,298397.0,44.6735,44.7386,44.627,44.7293,298397.0
2023-05-10 15:50:00,48.12,48.12,47.95,48.1,558554.0,44.7293,44.7293,44.5712,44.7107,558554.0
2023-05-11 09:30:00,47.33,47.85,47.31,47.6,266182.0,43.9949,44.4783,43.9763,44.2459,266182.0
2023-05-11 09:40:00,47.66,47.84,47.24,47.35,176877.0,44.3017,44.469,43.9113,44.0135,176877.0
2023-05-11 09:50:00,47.3,47.55,47.22,47.5,206737.0,43.967,44.1994,43.8927,44.1529,206737.0
2023-05-11 10:00:00,47.48,47.49,47.26,47.3,137484.0,44.1344,44.1436,43.9299,43.967,137484.0
2023-05-11 10:10:00,47.29,47.34,47.14,47.16,260641.0,43.9577,44.0042,43.8183,43.8369,260641.0
2023-05-11 10:20:00,47.16,47.37,47.07,47.36,167690.0,43.8369,44.0321,43.7532,44.0228,167690.0
2023-05-11 10:30:00,47.35,47.49,47.21,47.48,286509.0,44.0135,44.1436,43.8834,44.1344,286509.0
2023-05-11 10:40:00,47.5,47.57,47.36,47.42,97775.0,44.1529,44.218,44.0228,44.0786,97775.0
2023-05-11 10:50:00,47.41,47.46,47.28,47.32,148079.0,44.0693,44.1158,43.9484,43.9856,148079.0
2023-05-11 11:00:00,47.31,47.5,47.3,47.42,112981.0,43.9763,44.1529,43.967,44.0786,112981.0
2023-05-11 11:10:00,47.41,47.5,47.38,47.44,89182.0,44.0693,44.1529,44.0414,44.0972,89182.0
2023-05-11 11:20:00,47.43,47.56,47.31,47.33,105392.0,44.0879,44.2087,43.9763,43.9949,105392.0
2023-05-11 11:30:00,47.35,47.52,47.34,47.41,158760.0,44.0135,44.1715,44.0042,44.0693,158760.0
2023-05-11 11:40:00,47.41,47.48,47.32,47.35,184415.0,44.0693,44.1344,43.9856,44.0135,184415.0
2023-05-11 11:50:00,47.34,47.39,47.17,47.2,158686.0,44.0042,44.0507,43.8462,43.8741,158686.0
2023-05-11 12:00:00,47.2,47.26,47.11,47.18,179881.0,43.8741,43.9299,43.7904,43.8555,179881.0
2023-05-11 12:10:00,47.17,47.18,46.89,47.02,319406.0,43.8462,43.8555,43.5859,43.7068,319406.0
2023-05-11 12:20:00,47.02,47.32,47.02,47.3,157174.0,43.7068,43.9856,43.7068,43.967,157174.0
2023-05-11 12:30:00,47.32,47.41,47.27,47.37,98884.0,43.9856,44.0693,43.9392,44.0321,98884.0
2023-05-11 12:40:00,47.38,47.38,47.22,47.24,66553.0,44.0414,44.0414,43.8927,43.9113,66553.0
2023-05-11 12:50:00,47.24,47.3,47.21,47.29,83897.0,43.9113,43.967,43.8834,43.9577,83897.0
2023-05-11 13:00:00,47.29,47.41,47.27,47.34,143286.0,43.9577,44.0693,43.9392,44.0042,143286.0
2023-05-11 13:10:00,47.33,47.57,47.33,47.57,155979.0,43.9949,44.218,43.9949,44.218,155979.0
2023-05-11 13:20:00,47.57,47.59,47.37,47.45,117554.0,44.218,44.2366,44.0321,44.1065,117554.0
2023-05-11 13:30:00,47.44,47.52,47.42,47.51,107885.0,44.0972,44.1715,44.0786,44.1622,107885.0
2023-05-11 13:40:00,47.52,47.56,47.26,47.27,125589.0,44.1715,44.2087,43.9299,43.9392,125589.0
2023-05-11 13:50:00,47.25,47.28,47.13,47.18,246566.0,43.9206,43.9484,43.809,43.8555,246566.0
2023-05-11 14:00:00,47.19,47.21,47.07,47.15,78725.0,43.8648,43.8834,43.7532,43.8276,78725.0
2023-05-11 14:10:00,47.15,47.19,47.08,47.11,75462.0,43.8276,43.8648,43.7625,43.7904,75462.0
2023-05-11 14:20:00,47.1,47.2,46.99,47.11,100675.0,43.7811,43.8741,43.6789,43.7904,100675.0
2023-05-11 14:30:00,47.11,47.3,47.1,47.28,76218.0,43.7904,43.967,43.7811,43.9484,76218.0
2023-05-11 14:40:00,47.28,47.29,47.15,47.17,142494.0,43.9484,43.9577,43.8276,43.8462,142494.0
2023-05-11 14:50:00,47.17,47.24,47.15,47.2,105268.0,43.8462,43.9113,43.8276,43.8741,105268.0
2023-05-11 15:00:00,47.18,47.19,47.07,47.16,87700.0,43.8555,43.8648,43.7532,43.8369,87700.0
2023-05-11 15:10:00,47.16,47.18,47.03,47.05,109462.0,43.8369,43.8555,43.7161,43.7347,109462.0
2023-05-11 15:20:00,47.05,47.25,47.03,47.18,138153.0,43.7347,43.9206,43.7161,43.8555,138153.0
2023-05-11 15:30:00,47.17,47.2,47.1,47.15,152312.0,43.8462,43.8741,43.7811,43.8276,152312.0
2023-05-11 15:40:00,47.14,47.18,47.01,47.16,178935.0,43.8183,43.8555,43.6975,43.8369,178935.0
2023-05-11 15:50:00,47.15,47.27,47.11,47.26,531343.0,43.8276,43.9392,43.7904,43.9299,531343.0
2023-05-12 09:30:00,47.64,47.79,47.4,47.4,247626.0,44.2831,44.4225,44.06,44.06,247626.0
2023-05-12 09:40:00,47.39,47.68,47.3,47.41,159809.0,44.0507,44.3203,43.967,44.0693,159809.0
2023-05-12 09:50:00,47.41,47.65,47.35,47.52,118439.0,44.0693,44.2924,44.0135,44.1715,118439.0
2023-05-12 10:00:00,47.48,47.56,47.22,47.28,180619.0,44.1344,44.2087,43.8927,43.9484,180619.0
2023-05-12 10:10:00,47.28,47.49,47.23,47.24,157966.0,43.9484,44.1436,43.902,43.9113,157966.0
2023-05-12 10:20:00,47.26,47.37,47.17,47.23,83210.0,43.9299,44.0321,43.8462,43.902,83210.0
2023-05-12 10:30:00,47.22,47.27,47.08,47.18,64257.0,43.8927,43.9392,43.7625,43.8555,64257.0
2023-05-12 10:40:00,47.17,47.3,47.13,47.22,118903.0,43.8462,43.967,43.809,43.8927,118903.0
2023-05-12 10:50:00,47.22,47.47,47.13,47.47,107392.0,43.8927,44.1251,43.809,44.1251,107392.0
2023-05-12 11:00:00,47.47,47.54,47.32,47.39,118227.0,44.1251,44.1901,43.9856,44.0507,118227.0
2023-05-12 11:10:00,47.38,47.39,47.22,47.26,115628.0,44.0414,44.0507,43.8927,43.9299,115628.0
2023-05-12 11:20:00,47.26,47.42,47.2,47.23,109241.0,43.9299,44.0786,43.8741,43.902,109241.0
2023-05-12 11:30:00,47.22,47.25,47.06,47.07,94108.0,43.8927,43.9206,43.7439,43.7532,94108.0
2023-05-12 11:40:00,47.05,47.17,47.03,47.04,72738.0,43.7347,43.8462,43.7161,43.7254,72738.0
2023-05-12 11:50:00,47.05,47.07,46.95,47.0,212151.0,43.7347,43.7532,43.6417,43.6882,212151.0
2023-05-12 12:00:00,47.01,47.07,46.84,47.01,111238.0,43.6975,43.7532,43.5394,43.6975,111238.0
2023-05-12 12:10:00,47.0,47.0,46.88,46.94,61668.0,43.6882,43.6882,43.5766,43.6324,61668.0
2023-05-12 12:20:00,46.96,46.98,46.85,46.9,96160.0,43.651,43.6696,43.5487,43.5952,96160.0
2023-05-12 12:30:00,46.89,47.07,46.86,47.07,67598.0,43.5859,43.7532,43.558,43.7532,67598.0
2023-05-12 12:40:00,47.08,47.08,46.92,46.95,61314.0,43.7625,43.7625,43.6138,43.6417,61314.0
2023-05-12 12:50:00,46.94,47.0,46.89,46.93,140901.0,43.6324,43.6882,43.5859,43.6231,140901.0
2023-05-12 13:00:00,46.91,46.97,46.84,46.96,84903.0,43.6045,43.6603,43.5394,43.651,84903.0
2023-05-12 13:10:00,46.97,47.0,46.85,46.99,54751.0,43.6603,43.6882,43.5487,43.6789,54751.0
2023-05-12 13:20:00,46.98,47.16,46.98,47.12,171163.0,43.6696,43.8369,43.6696,43.7997,171163.0
2023-05-12 13:30:00,47.12,47.19,47.07,47.14,82215.0,43.7997,43.8648,43.7532,43.8183,82215.0
2023-05-12 13:40:00,47.15,47.15,47.05,47.07,46984.0,43.8276,43.8276,43.7347,43.7532,46984.0
2023-05-12 13:50:00,47.08,47.09,46.99,47.02,58184.0,43.7625,43.7718,43.6789,43.7068,58184.0
2023-05-12 14:00:00,47.01,47.02,46.92,46.95,63718.0,43.6975,43.7068,43.6138,43.6417,63718.0
2023-05-12 14:10:00,46.95,47.05,46.92,46.92,53793.0,43.6417,43.7347,43.6138,43.6138,53793.0
2023-05-12 14:20:00,46.92,47.11,46.91,47.05,79573.0,43.6138,43.7904,43.6045,43.7347,79573.0
2023-05-12 14:30:00,47.06,47.13,47.03,47.06,73721.0,43.7439,43.809,43.7161,43.7439,73721.0
2023-05-12 14:40:00,47.06,47.2,47.04,47.17,63042.0,43.7439,43.8741,43.7254,43.8462,63042.0
2023-05-12 14:50:00,47.18,47.25,47.17,47.22,84108.0,43.8555,43.9206,43.8462,43.8927,84108.0
2023-05-12 15:00:00,47.22,47.29,47.15,47.28,93106.0,43.8927,43.9577,43.8276,43.9484,93106.0
2023-05-12 15:10:00,47.27,47.34,47.21,47.34,108930.0,43.9392,44.0042,43.8834,44.0042,108930.0
2023-05-12 15:20:00,47.34,47.42,47.31,47.36,183686.0,44.0042,44.0786,43.9763,44.0228,183686.0
2023-05-12 15:30:00,47.36,47.45,47.33,47.4,128705.0,44.0228,44.1065,43.9949,44.06,128705.0
2023-05-12 15:40:00,47.4,47.42,47.29,47.36,145026.0,44.06,44.0786,43.9577,44.0228,145026.0
2023-05-12 15:50:00,47.36,47.55,47.33,47.51,412240.0,44.0228,44.1994,43.9949,44.1622,412240.0
2023-05-15 09:30:00,47.93,47.98,47.5,47.72,242538.0,44.5526,44.5991,44.1529,44.3574,242538.0
2023-05-15 09:40:00,47.72,47.78,47.47,47.47,146154.0,44.3574,44.4132,44.1251,44.1251,146154.0
2023-05-15 09:50:00,47.47,47.79,47.46,47.64,150082.0,44.1251,44.4225,44.1158,44.2831,150082.0
2023-05-15 10:00:00,47.65,47.75,47.52,47.54,121881.0,44.2924,44.3853,44.1715,44.1901,121881.0
2023-05-15 10:10:00,47.54,47.63,47.43,47.49,94222.0,44.1901,44.2738,44.0879,44.1436,94222.0
2023-05-15 10:20:00,47.49,47.95,47.49,47.89,216684.0,44.1436,44.5712,44.1436,44.5155,216684.0
2023-05-15 10:30:00,47.91,47.99,47.82,47.89,163127.0,44.5341,44.6084,44.4504,44.5155,163127.0
2023-05-15 10:40:00,47.9,47.99,47.88,47.91,121243.0,44.5248,44.6084,44.5062,44.5341,121243.0
2023-05-15 10:50:00,47.92,47.99,47.85,47.86,128824.0,44.5433,44.6084,44.4783,44.4876,128824.0
2023-05-15 11:00:00,47.86,47.96,47.83,47.9,122263.0,44.4876,44.5805,44.4597,44.5248,122263.0
2023-05-15 11:10:00,47.91,47.98,47.88,47.91,139510.0,44.5341,44.5991,44.5062,44.5341,139510.0
2023-05-15 11:20:00,47.91,47.93,47.77,47.8,185175.0,44.5341,44.5526,44.4039,44.4318,185175.0
2023-05-15 11:30:00,47.79,47.89,47.74,47.79,139621.0,44.4225,44.5155,44.376,44.4225,139621.0
2023-05-15 11:40:00,47.79,47.84,47.67,47.83,147749.0,44.4225,44.469,44.311,44.4597,147749.0
2023-05-15 11:50:00,47.84,47.88,47.78,47.84,108627.0,44.469,44.5062,44.4132,44.469,108627.0
2023-05-15 12:00:00,47.82,47.83,47.63,47.68,163387.0,44.4504,44.4597,44.2738,44.3203,163387.0
2023-05-15 12:10:00,47.68,47.82,47.65,47.82,87443.0,44.3203,44.4504,44.2924,44.4504,87443.0
2023-05-15 12:20:00,47.82,47.99,47.82,47.98,163248.0,44.4504,44.6084,44.4504,44.5991,163248.0
2023-05-15 12:30:00,47.98,48.15,47.94,48.11,139673.0,44.5991,44.7571,44.5619,44.72,139673.0
2023-05-15 12:40:00,48.12,48.16,48.03,48.05,111305.0,44.7293,44.7664,44.6456,44.6642,111305.0
2023-05-15 12:50:00,48.05,48.19,48.05,48.11,98244.0,44.6642,44.7943,44.6642,44.72,98244.0
2023-05-15 13:00:00,48.11,48.13,48.02,48.03,110012.0,44.72,44.7386,44.6363,44.6456,110012.0
2023-05-15 13:10:00,48.03,48.16,48.0,48.1,77844.0,44.6456,44.7664,44.6177,44.7107,77844.0
2023-05-15 13:20:00,48.1,48.1,47.91,47.94,132872.0,44.7107,44.7107,44.5341,44.5619,132872.0
2023-05-15 13:30:00,47.95,48.0,47.9,47.91,104916.0,44.5712,44.6177,44.5248,44.5341,104916.0
2023-05-15 13:40:00,47.92,47.92,47.79,47.85,95886.0,44.5433,44.5433,44.4225,44.4783,95886.0
2023-05-15 13:50:00,47.85,47.9,47.82,47.83,80670.0,44.4783,44.5248,44.4504,44.4597,80670.0
2023-05-15 14:00:00,47.83,47.89,47.77,47.86,89816.0,44.4597,44.5155,44.4039,44.4876,89816.0
2023-05-15 14:10:00,47.87,47.9,47.81,47.83,92837.0,44.4969,44.5248,44.4411,44.4597,92837.0
2023-05-15 14:20:00,47.84,47.88,47.78,47.81,81217.0,44.469,44.5062,44.4132,44.4411,81217.0
2023-05-15 14:30:00,47.82,47.86,47.8,47.83,41625.0,44.4504,44.4876,44.4318,44.4597,41625.0
2023-05-15 14:40:00,47.83,47.89,47.82,47.82,92168.0,44.4597,44.5155,44.4504,44.4504,92168.0
2023-05-15 14:50:00,47.82,47.86,47.75,47.78,142880.0,44.4504,44.4876,44.3853,44.4132,142880.0
2023-05-15 15:00:00,47.79,47.82,47.69,47.71,74360.0,44.4225,44.4504,44.3296,44.3481,74360.0
2023-05-15 15:10:00,47.71,47.76,47.67,47.72,76210.0,44.3481,44.3946,44.311,44.3574,76210.0
2023-05-15 15:20:00,47.73,47.77,47.68,47.75,70712.0,44.3667,44.4039,44.3203,44.3853,70712.0
2023-05-15 15:30:00,47.75,47.83,47.72,47.75,96937.0,44.3853,44.4597,44.3574,44.3853,96937.0
2023-05-15 15:40:00,47.75,47.78,47.65,47.73,192163.0,44.3853,44.4132,44.2924,44.3667,192163.0
2023-05-15 15:50:00,47.72,47.75,47.62,47.72,585098.0,44.3574,44.3853,44.2645,44.3574,585098.0
2023-05-16 09:30:00,47.36,47.66,47.29,47.41,259630.0,44.0228,44.3017,43.9577,44.0693,259630.0
2023-05-16 09:40:00,47.4,47.56,47.21,47.26,192797.0,44.06,44.2087,43.8834,43.9299,192797.0
2023-05-16 09:50:00,47.27,47.27,46.81,46.86,270889.0,43.9392,43.9392,43.5116,43.558,270889.0
2023-05-16 10:00:00,46.87,47.09,46.86,46.89,126544.0,43.5673,43.7718,43.558,43.5859,126544.0
2023-05-16 10:10:00,46.9,46.9,46.76,46.79,134555.0,43.5952,43.5952,43.4651,43.493,134555.0
2023-05-16 10:20:00,46.79,46.86,46.7,46.82,154990.0,43.493,43.558,43.4093,43.5209,154990.0
2023-05-16 10:30:00,46.82,46.84,46.61,46.72,146088.0,43.5209,43.5394,43.3257,43.4279,146088.0
2023-05-16 10:40:00,46.72,46.8,46.69,46.76,140418.0,43.4279,43.5023,43.4,43.4651,140418.0
2023-05-16 10:50:00,46.76,46.79,46.42,46.53,165556.0,43.4651,43.493,43.149,43.2513,165556.0
2023-05-16 11:00:00,46.53,46.72,46.52,46.53,88949.0,43.2513,43.4279,43.242,43.2513,88949.0
2023-05-16 11:10:00,46.53,46.58,46.39,46.4,147980.0,43.2513,43.2978,43.1212,43.1305,147980.0
2023-05-16 11:20:00,46.4,46.54,46.32,46.54,105768.0,43.1305,43.2606,43.0561,43.2606,105768.0
2023-05-16 11:30:00,46.55,46.65,46.36,46.39,98897.0,43.2699,43.3628,43.0933,43.1212,98897.0
2023-05-16 11:40:00,46.39,46.56,46.37,46.52,134320.0,43.1212,43.2792,43.1026,43.242,134320.0
2023-05-16 11:50:00,46.51,46.57,46.4,46.46,110487.0,43.2327,43.2885,43.1305,43.1862,110487.0
2023-05-16 12:00:00,46.46,46.51,46.4,46.45,93986.0,43.1862,43.2327,43.1305,43.1769,93986.0
2023-05-16 12:10:00,46.44,46.51,46.36,46.45,105894.0,43.1676,43.2327,43.0933,43.1769,105894.0
2023-05-16 12:20:00,46.45,46.45,46.26,46.34,103145.0,43.1769,43.1769,43.0003,43.0747,103145.0
2023-05-16 12:30:00,46.34,46.44,46.27,46.44,120931.0,43.0747,43.1676,43.0096,43.1676,120931.0
2023-05-16 12:40:00,46.45,46.47,46.27,46.34,137410.0,43.1769,43.1955,43.0096,43.0747,137410.0
2023-05-16 12:50:00,46.34,46.56,46.33,46.48,173502.0,43.0747,43.2792,43.0654,43.2048,173502.0
2023-05-16 13:00:00,46.48,46.56,46.48,46.55,78089.0,43.2048,43.2792,43.2048,43.2699,78089.0
2023-05-16 13:10:00,46.55,46.65,46.53,46.6,102074.0,43.2699,43.3628,43.2513,43.3164,102074.0
2023-05-16 13:20:00,46.61,46.66,46.58,46.64,67953.0,43.3257,43.3721,43.2978,43.3535,67953.0
2023-05-16 13:30:00,46.64,46.67,46.57,46.65,117437.0,43.3535,43.3814,43.2885,43.3628,117437.0
2023-05-16 13:40:00,46.64,46.67,46.54,46.66,78042.0,43.3535,43.3814,43.2606,43.3721,78042.0
2023-05-16 13:50:00,46.66,46.7,46.63,46.65,112944.0,43.3721,43.4093,43.3442,43.3628,112944.0
2023-05-16 14:00:00,46.65,46.72,46.63,46.66,81720.0,43.3628,43.4279,43.3442,43.3721,81720.0
2023-05-16 14:10:00,46.66,46.66,46.46,46.52,160743.0,43.3721,43.3721,43.1862,43.242,160743.0
2023-05-16 14:20:00,46.52,46.55,46.41,46.53,102749.0,43.242,43.2699,43.1397,43.2513,102749.0
2023-05-16 14:30:00,46.53,46.54,46.45,46.52,75408.0,43.2513,43.2606,43.1769,43.242,75408.0
2023-05-16 14:40:00,46.53,46.55,46.47,46.48,90179.0,43.2513,43.2699,43.1955,43.2048,90179.0
2023-05-16 14:50:00,46.49,46.59,46.47,46.53,60846.0,43.2141,43.3071,43.1955,43.2513,60846.0
2023-05-16 15:00:00,46.53,46.54,46.46,46.47,92445.0,43.2513,43.2606,43.1862,43.1955,92445.0
2023-05-16 15:10:00,46.47,46.49,46.36,46.41,104808.0,43.1955,43.2141,43.0933,43.1397,104808.0
2023-05-16 15:20:00,46.41,46.45,46.37,46.41,96094.0,43.1397,43.1769,43.1026,43.1397,96094.0
2023-05-16 15:30:00,46.41,46.46,46.36,46.36,157265.0,43.1397,43.1862,43.0933,43.0933,157265.0
2023-05-16 15:40:00,46.37,46.37,46.21,46.29,320450.0,43.1026,43.1026,42.9538,43.0282,320450.0
2023-05-16 15:50:00,46.29,46.33,46.05,46.12,1094377.0,43.0282,43.0654,42.8051,42.8702,1094377.0
2023-05-17 09:30:00,46.59,46.84,46.51,46.6,319146.0,43.3071,43.5394,43.2327,43.3164,319146.0
2023-05-17 09:40:00,46.58,46.93,46.45,46.67,234000.0,43.2978,43.6231,43.1769,43.3814,234000.0
2023-05-17 09:50:00,46.69,46.82,46.6,46.63,124314.0,43.4,43.5209,43.3164,43.3442,124314.0
2023-05-17 10:00:00,46.63,46.79,46.55,46.69,149415.0,43.3442,43.493,43.2699,43.4,149415.0
2023-05-17 10:10:00,46.68,46.7,46.51,46.58,127431.0,43.3907,43.4093,43.2327,43.2978,127431.0
2023-05-17 10:20:00,46.57,46.92,46.56,46.85,261102.0,43.2885,43.6138,43.2792,43.5487,261102.0
2023-05-17 10:30:00,46.83,46.89,46.55,46.58,142287.0,43.5302,43.5859,43.2699,43.2978,142287.0
2023-05-17 10:40:00,46.57,46.65,46.45,46.51,118400.0,43.2885,43.3628,43.1769,43.2327,118400.0
2023-05-17 10:50:00,46.52,46.6,46.47,46.57,99830.0,43.242,43.3164,43.1955,43.2885,99830.0
2023-05-17 11:00:00,46.57,46.63,46.51,46.59,67306.0,43.2885,43.3442,43.2327,43.3071,67306.0
2023-05-17 11:10:00,46.59,46.9,46.56,46.85,135115.0,43.3071,43.5952,43.2792,43.5487,135115.0
2023-05-17 11:20:00,46.84,46.95,46.76,46.95,117228.0,43.5394,43.6417,43.4651,43.6417,117228.0
2023-05-17 11:30:00,46.95,47.11,46.89,47.1,112125.0,43.6417,43.7904,43.5859,43.7811,112125.0
2023-05-17 11:40:00,47.11,47.2,47.07,47.18,120495.0,43.7904,43.8741,43.7532,43.8555,120495.0
2023-05-17 11:50:00,47.18,47.27,47.18,47.26,90138.0,43.8555,43.9392,43.8555,43.9299,90138.0
2023-05-17 12:00:00,47.26,47.39,47.24,47.33,103942.0,43.9299,44.0507,43.9113,43.9949,103942.0
2023-05-17 12:10:00,47.34,47.35,47.23,47.32,152962.0,44.0042,44.0135,43.902,43.9856,152962.0
2023-05-17 12:20:00,47.32,47.44,47.31,47.42,120651.0,43.9856,44.0972,43.9763,44.0786,120651.0
2023-05-17 12:30:00,47.43,47.53,47.41,47.48,81540.0,44.0879,44.1808,44.0693,44.1344,81540.0
2023-05-17 12:40:00,47.48,47.62,47.45,47.61,88472.0,44.1344,44.2645,44.1065,44.2552,88472.0
2023-05-17 12:50:00,47.6,47.71,47.56,47.63,201471.0,44.2459,44.3481,44.2087,44.2738,201471.0
2023-05-17 13:00:00,47.65,47.84,47.64,47.8,140885.0,44.2924,44.469,44.2831,44.4318,140885.0
2023-05-17 13:10:00,47.79,47.89,47.72,47.86,215465.0,44.4225,44.5155,44.3574,44.4876,215465.0
2023-05-17 13:20:00,47.87,48.09,47.85,48.09,166776.0,44.4969,44.7014,44.4783,44.7014,166776.0
2023-05-17 13:30:00,48.09,48.25,48.08,48.25,306664.0,44.7014,44.8501,44.6921,44.8501,306664.0
2023-05-17 13:40:00,48.25,48.27,48.17,48.23,162267.0,44.8501,44.8687,44.7757,44.8315,162267.0
2023-05-17 13:50:00,48.23,48.29,48.19,48.23,142644.0,44.8315,44.8873,44.7943,44.8315,142644.0
2023-05-17 14:00:00,48.22,48.24,47.95,47.97,137223.0,44.8222,44.8408,44.5712,44.5898,137223.0
2023-05-17 14:10:00,47.97,48.07,47.89,48.06,122570.0,44.5898,44.6828,44.5155,44.6735,122570.0
2023-05-17 14:20:00,48.07,48.1,47.93,47.96,86265.0,44.6828,44.7107,44.5526,44.5805,86265.0
2023-05-17 14:30:00,47.96,47.96,47.76,47.78,142030.0,44.5805,44.5805,44.3946,44.4132,142030.0
2023-05-17 14:40:00,47.79,47.85,47.76,47.85,120405.0,44.4225,44.4783,44.3946,44.4783,120405.0
2023-05-17 14:50:00,47.86,47.88,47.74,47.77,135372.0,44.4876,44.5062,44.376,44.4039,135372.0
2023-05-17 15:00:00,47.77,47.85,47.72,47.84,91601.0,44.4039,44.4783,44.3574,44.469,91601.0
2023-05-17 15:10:00,47.84,47.85,47.73,47.76,91448.0,44.469,44.4783,44.3667,44.3946,91448.0
2023-05-17 15:20:00,47.75,47.76,47.6,47.71,195877.0,44.3853,44.3946,44.2459,44.3481,195877.0
2023-05-17 15:30:00,47.71,47.71,47.53,47.6,113690.0,44.3481,44.3481,44.1808,44.2459,113690.0
2023-05-17 15:40:00,47.59,47.75,47.58,47.75,210589.0,44.2366,44.3853,44.2273,44.3853,210589.0
2023-05-17 15:50:00,47.74,47.75,47.6,47.71,388995.0,44.376,44.3853,44.2459,44.3481,388995.0
2023-05-18 09:30:00,47.37,47.44,47.06,47.44,210712.0,44.0321,44.0972,43.7439,44.0972,210712.0
2023-05-18 09:40:00,47.43,47.69,47.3,47.38,95829.0,44.0879,44.3296,43.967,44.0414,95829.0
2023-05-18 09:50:00,47.36,47.39,47.07,47.3,111823.0,44.0228,44.0507,43.7532,43.967,111823.0
2023-05-18 10:00:00,47.3,47.33,47.11,47.19,126888.0,43.967,43.9949,43.7904,43.8648,126888.0
2023-05-18 10:10:00,47.2,47.61,47.19,47.6,108474.0,43.8741,44.2552,43.8648,44.2459,108474.0
2023-05-18 10:20:00,47.6,47.66,47.42,47.42,103015.0,44.2459,44.3017,44.0786,44.0786,103015.0
2023-05-18 10:30:00,47.43,47.78,47.42,47.77,120455.0,44.0879,44.4132,44.0786,44.4039,120455.0
2023-05-18 10:40:00,47.77,47.78,47.56,47.76,107447.0,44.4039,44.4132,44.2087,44.3946,107447.0
2023-05-18 10:50:00,47.74,47.8,47.66,47.8,101317.0,44.376,44.4318,44.3017,44.4318,101317.0
2023-05-18 11:00:00,47.82,47.92,47.65,47.68,108026.0,44.4504,44.5433,44.2924,44.3203,108026.0
2023-05-18 11:10:00,47.68,47.69,47.56,47.65,63360.0,44.3203,44.3296,44.2087,44.2924,63360.0
2023-05-18 11:20:00,47.66,47.7,47.57,47.64,99964.0,44.3017,44.3389,44.218,44.2831,99964.0
2023-05-18 11:30:00,47.65,47.74,47.6,47.71,66584.0,44.2924,44.376,44.2459,44.3481,66584.0
2023-05-18 11:40:00,47.72,47.82,47.62,47.76,90232.0,44.3574,44.4504,44.2645,44.3946,90232.0
2023-05-18 11:50:00,47.75,47.86,47.69,47.75,95276.0,44.3853,44.4876,44.3296,44.3853,95276.0
2023-05-18 12:00:00,47.74,47.84,47.66,47.71,87689.0,44.376,44.469,44.3017,44.3481,87689.0
2023-05-18 12:10:00,47.7,47.72,47.5,47.58,105285.0,44.3389,44.3574,44.1529,44.2273,105285.0
2023-05-18 12:20:00,47.59,47.66,47.53,47.65,78305.0,44.2366,44.3017,44.1808,44.2924,78305.0
2023-05-18 12:30:00,47.64,47.66,47.54,47.59,69584.0,44.2831,44.3017,44.1901,44.2366,69584.0
2023-05-18 12:40:00,47.6,47.7,47.55,47.63,65438.0,44.2459,44.3389,44.1994,44.2738,65438.0
2023-05-18 12:50:00,47.6,47.75,47.59,47.7,57226.0,44.2459,44.3853,44.2366,44.3389,57226.0
2023-05-18 13:00:00,47.7,47.73,47.66,47.71,72928.0,44.3389,44.3667,44.3017,44.3481,72928.0
2023-05-18 13:10:00,47.67,47.67,47.52,47.54,94598.0,44.311,44.311,44.1715,44.1901,94598.0
2023-05-18 13:20:00,47.53,47.61,47.45,47.45,124489.0,44.1808,44.2552,44.1065,44.1065,124489.0
2023-05-18 13:30:00,47.43,47.65,47.42,47.52,326689.0,44.0879,44.2924,44.0786,44.1715,326689.0
2023-05-18 13:40:00,47.51,47.63,47.45,47.61,83293.0,44.1622,44.2738,44.1065,44.2552,83293.0
2023-05-18 13:50:00,47.6,47.66,47.54,47.58,77843.0,44.2459,44.3017,44.1901,44.2273,77843.0
2023-05-18 14:00:00,47.57,47.69,47.53,47.64,69195.0,44.218,44.3296,44.1808,44.2831,69195.0
2023-05-18 14:10:00,47.64,47.74,47.64,47.72,81767.0,44.2831,44.376,44.2831,44.3574,81767.0
2023-05-18 14:20:00,47.73,47.89,47.69,47.84,66225.0,44.3667,44.5155,44.3296,44.469,66225.0
2023-05-18 14:30:00,47.84,47.99,47.83,47.97,59992.0,44.469,44.6084,44.4597,44.5898,59992.0
2023-05-18 14:40:00,47.97,48.06,47.94,48.05,67136.0,44.5898,44.6735,44.5619,44.6642,67136.0
2023-05-18 14:50:00,48.05,48.16,48.02,48.14,100708.0,44.6642,44.7664,44.6363,44.7478,100708.0
2023-05-18 15:00:00,48.15,48.15,48.0,48.05,108095.0,44.7571,44.7571,44.6177,44.6642,108095.0
2023-05-18 15:10:00,48.05,48.13,48.05,48.11,85736.0,44.6642,44.7386,44.6642,44.72,85736.0
2023-05-18 15:20:00,48.11,48.2,48.1,48.19,110548.0,44.72,44.8036,44.7107,44.7943,110548.0
2023-05-18 15:30:00,48.19,48.22,48.12,48.21,161981.0,44.7943,44.8222,44.7293,44.8129,161981.0
2023-05-18 15:40:00,48.2,48.32,48.17,48.22,220247.0,44.8036,44.9152,44.7757,44.8222,220247.0
2023-05-18 15:50:00,48.23,48.37,48.2,48.27,440590.0,44.8315,44.9616,44.8036,44.8687,440590.0
2023-05-19 09:30:00,49.03,49.33,48.82,49.01,435849.0,45.5751,45.854,45.3799,45.5565,435849.0
2023-05-19 09:40:00,49.02,49.19,48.82,49.12,220956.0,45.5658,45.7239,45.3799,45.6588,220956.0
2023-05-19 09:50:00,49.15,49.39,49.1,49.23,241234.0,45.6867,45.9098,45.6402,45.761,241234.0
2023-05-19 10:00:00,49.23,49.3,49.07,49.25,155416.0,45.761,45.8261,45.6123,45.7796,155416.0
2023-05-19 10:10:00,49.26,49.29,49.07,49.23,183653.0,45.7889,45.8168,45.6123,45.761,183653.0
2023-05-19 10:20:00,49.24,49.28,49.05,49.16,79469.0,45.7703,45.8075,45.5937,45.696,79469.0
2023-05-19 10:30:00,49.16,49.4,49.15,49.35,449508.0,45.696,45.9191,45.6867,45.8726,449508.0
2023-05-19 10:40:00,49.33,49.37,49.23,49.24,179856.0,45.854,45.8912,45.761,45.7703,179856.0
2023-05-19 10:50:00,49.25,49.5,49.24,49.47,134321.0,45.7796,46.012,45.7703,45.9841,134321.0
2023-05-19 11:00:00,49.47,49.59,49.38,49.39,164790.0,45.9841,46.0957,45.9005,45.9098,164790.0
2023-05-19 11:10:00,49.38,49.47,49.22,49.25,155335.0,45.9005,45.9841,45.7517,45.7796,155335.0
2023-05-19 11:20:00,49.25,49.41,49.16,49.2,110878.0,45.7796,45.9284,45.696,45.7332,110878.0
2023-05-19 11:30:00,49.19,49.2,48.86,48.93,242462.0,45.7239,45.7332,45.4171,45.4822,242462.0
2023-05-19 11:40:00,48.92,49.15,48.86,49.14,164689.0,45.4729,45.6867,45.4171,45.6774,164689.0
2023-05-19 11:50:00,49.14,49.2,49.06,49.08,79182.0,45.6774,45.7332,45.603,45.6216,79182.0
2023-05-19 12:00:00,49.08,49.15,48.95,49.01,69679.0,45.6216,45.6867,45.5008,45.5565,69679.0
2023-05-19 12:10:00,49.01,49.11,48.95,48.98,71359.0,45.5565,45.6495,45.5008,45.5287,71359.0
2023-05-19 12:20:00,48.98,49.12,48.95,49.12,53175.0,45.5287,45.6588,45.5008,45.6588,53175.0
2023-05-19 12:30:00,49.11,49.19,48.96,49.19,313428.0,45.6495,45.7239,45.5101,45.7239,313428.0
2023-05-19 12:40:00,49.19,49.36,49.18,49.31,367536.0,45.7239,45.8819,45.7146,45.8354,367536.0
2023-05-19 12:50:00,49.32,49.55,49.3,49.46,151030.0,45.8447,46.0585,45.8261,45.9748,151030.0
2023-05-19 13:00:00,49.47,49.55,49.39,49.42,102302.0,45.9841,46.0585,45.9098,45.9377,102302.0
2023-05-19 13:10:00,49.41,49.41,49.27,49.36,117440.0,45.9284,45.9284,45.7982,45.8819,117440.0
2023-05-19 13:20:00,49.37,49.38,49.2,49.28,89135.0,45.8912,45.9005,45.7332,45.8075,89135.0
2023-05-19 13:30:00,49.28,49.35,49.26,49.29,75022.0,45.8075,45.8726,45.7889,45.8168,75022.0
2023-05-19 13:40:00,49.29,49.41,49.27,49.29,129091.0,45.8168,45.9284,45.7982,45.8168,129091.0
2023-05-19 13:50:00,49.29,49.29,49.1,49.13,221314.0,45.8168,45.8168,45.6402,45.6681,221314.0
2023-05-19 14:00:00,49.13,49.19,49.1,49.14,74225.0,45.6681,45.7239,45.6402,45.6774,74225.0
2023-05-19 14:10:00,49.14,49.21,49.08,49.21,79353.0,45.6774,45.7424,45.6216,45.7424,79353.0
2023-05-19 14:20:00,49.21,49.27,49.14,49.16,82943.0,45.7424,45.7982,45.6774,45.696,82943.0
2023-05-19 14:30:00,49.15,49.2,49.1,49.2,83101.0,45.6867,45.7332,45.6402,45.7332,83101.0
2023-05-19 14:40:00,49.2,49.26,49.1,49.12,89090.0,45.7332,45.7889,45.6402,45.6588,89090.0
2023-05-19 14:50:00,49.12,49.3,49.12,49.28,91226.0,45.6588,45.8261,45.6588,45.8075,91226.0
2023-05-19 15:00:00,49.27,49.3,49.14,49.17,117598.0,45.7982,45.8261,45.6774,45.7053,117598.0
2023-05-19 15:10:00,49.17,49.21,49.1,49.14,77115.0,45.7053,45.7424,45.6402,45.6774,77115.0
2023-05-19 15:20:00,49.15,49.18,49.1,49.13,106068.0,45.6867,45.7146,45.6402,45.6681,106068.0
2023-05-19 15:30:00,49.13,49.23,49.07,49.23,105012.0,45.6681,45.761,45.6123,45.761,105012.0
2023-05-19 15:40:00,49.23,49.31,49.2,49.3,153821.0,45.761,45.8354,45.7332,45.8261,153821.0
2023-05-19 15:50:00,49.29,49.35,49.19,49.2,452811.0,45.8168,45.8726,45.7239,45.7332,452811.0
2023-05-22 09:30:00,49.19,49.41,49.11,49.39,276437.0,45.7239,45.9284,45.6495,45.9098,276437.0
2023-05-22 09:40:00,49.41,49.47,48.9,49.02,185000.0,45.9284,45.9841,45.4543,45.5658,185000.0
2023-05-22 09:50:00,49.05,49.31,49.05,49.22,106895.0,45.5937,45.8354,45.5937,45.7517,106895.0
2023-05-22 10:00:00,49.23,49.32,48.97,49.02,94784.0,45.761,45.8447,45.5194,45.5658,94784.0
2023-05-22 10:10:00,49.01,49.39,48.99,49.39,87531.0,45.5565,45.9098,45.538,45.9098,87531.0
2023-05-22 10:20:00,49.38,49.55,49.29,49.48,111618.0,45.9005,46.0585,45.8168,45.9934,111618.0
2023-05-22 10:30:00,49.49,49.67,49.49,49.53,86114.0,46.0027,46.17,46.0027,46.0399,86114.0
2023-05-22 10:40:00,49.54,49.54,49.31,49.37,71872.0,46.0492,46.0492,45.8354,45.8912,71872.0
2023-05-22 10:50:00,49.36,49.5,49.34,49.46,59449.0,45.8819,46.012,45.8633,45.9748,59449.0
2023-05-22 11:00:00,49.47,49.54,49.38,49.5,65693.0,45.9841,46.0492,45.9005,46.012,65693.0
2023-05-22 11:10:00,49.49,49.49,49.33,49.36,91162.0,46.0027,46.0027,45.854,45.8819,91162.0
2023-05-22 11:20:00,49.36,49.58,49.31,49.54,113641.0,45.8819,46.0864,45.8354,46.0492,113641.0
2023-05-22 11:30:00,49.55,49.63,49.45,49.47,157002.0,46.0585,46.1329,45.9655,45.9841,157002.0
2023-05-22 11:40:00,49.48,49.69,49.45,49.66,77084.0,45.9934,46.1886,45.9655,46.1607,77084.0
2023-05-22 11:50:00,49.67,49.78,49.67,49.69,94559.0,46.17,46.2723,46.17,46.1886,94559.0
2023-05-22 12:00:00,49.7,49.8,49.6,49.6,59800.0,46.1979,46.2909,46.105,46.105,59800.0
2023-05-22 12:10:00,49.6,49.71,49.56,49.71,57385.0,46.105,46.2072,46.0678,46.2072,57385.0
2023-05-22 12:20:00,49.71,49.81,49.62,49.79,60117.0,46.2072,46.3002,46.1236,46.2816,60117.0
2023-05-22 12:30:00,49.78,49.82,49.69,49.7,92774.0,46.2723,46.3095,46.1886,46.1979,92774.0
2023-05-22 12:40:00,49.7,49.79,49.67,49.68,47032.0,46.1979,46.2816,46.17,46.1793,47032.0
2023-05-22 12:50:00,49.69,49.75,49.65,49.74,54514.0,46.1886,46.2444,46.1514,46.2351,54514.0
2023-05-22 13:00:00,49.74,49.93,49.73,49.9,161797.0,46.2351,46.4117,46.2258,46.3838,161797.0
2023-05-22 13:10:00,49.9,49.92,49.74,49.83,93024.0,46.3838,46.4024,46.2351,46.3188,93024.0
2023-05-22 13:20:00,49.83,49.96,49.82,49.93,91704.0,46.3188,46.4396,46.3095,46.4117,91704.0
2023-05-22 13:30:00,49.93,49.98,49.9,49.96,43017.0,46.4117,46.4582,46.3838,46.4396,43017.0
2023-05-22 13:40:00,49.96,49.98,49.9,49.9,35828.0,46.4396,46.4582,46.3838,46.3838,35828.0
2023-05-22 13:50:00,49.9,49.96,49.87,49.91,40674.0,46.3838,46.4396,46.3559,46.3931,40674.0
2023-05-22 14:00:00,49.91,49.96,49.84,49.95,65415.0,46.3931,46.4396,46.3281,46.4303,65415.0
2023-05-22 14:10:00,49.94,49.95,49.86,49.91,52677.0,46.421,46.4303,46.3466,46.3931,52677.0
2023-05-22 14:20:00,49.92,49.94,49.88,49.89,135098.0,46.4024,46.421,46.3652,46.3745,135098.0
2023-05-22 14:30:00,49.89,49.92,49.84,49.84,62963.0,46.3745,46.4024,46.3281,46.3281,62963.0
2023-05-22 14:40:00,49.84,49.94,49.83,49.9,54820.0,46.3281,46.421,46.3188,46.3838,54820.0
2023-05-22 14:50:00,49.9,49.97,49.82,49.86,89610.0,46.3838,46.4489,46.3095,46.3466,89610.0
2023-05-22 15:00:00,49.86,49.9,49.76,49.79,126628.0,46.3466,46.3838,46.2537,46.2816,126628.0
2023-05-22 15:10:00,49.79,49.81,49.65,49.71,104822.0,46.2816,46.3002,46.1514,46.2072,104822.0
2023-05-22 15:20:00,49.72,49.73,49.54,49.57,116667.0,46.2165,46.2258,46.0492,46.0771,116667.0
2023-05-22 15:30:00,49.57,49.58,49.43,49.46,106644.0,46.0771,46.0864,45.9469,45.9748,106644.0
2023-05-22 15:40:00,49.45,49.46,49.31,49.39,175787.0,45.9655,45.9748,45.8354,45.9098,175787.0
2023-05-22 15:50:00,49.39,49.41,49.25,49.33,438954.0,45.9098,45.9284,45.7796,45.854,438954.0
2023-05-23 09:30:00,49.75,49.81,49.36,49.37,224867.0,46.2444,46.3002,45.8819,45.8912,224867.0
2023-05-23 09:40:00,49.38,49.71,49.31,49.7,214188.0,45.9005,46.2072,45.8354,46.1979,214188.0
2023-05-23 09:50:00,49.69,49.97,49.66,49.96,159055.0,46.1886,46.4489,46.1607,46.4396,159055.0
2023-05-23 10:00:00,49.96,50.14,49.91,50.13,196966.0,46.4396,46.6069,46.3931,46.5976,196966.0
2023-05-23 10:10:00,50.12,50.17,49.79,49.95,132744.0,46.5883,46.6348,46.2816,46.4303,132744.0
2023-05-23 10:20:00,49.96,50.02,49.81,49.98,106248.0,46.4396,46.4954,46.3002,46.4582,106248.0
2023-05-23 10:30:00,49.98,50.02,49.88,49.93,84266.0,46.4582,46.4954,46.3652,46.4117,84266.0
2023-05-23 10:40:00,49.94,49.98,49.83,49.98,70072.0,46.421,46.4582,46.3188,46.4582,70072.0
2023-05-23 10:50:00,49.98,50.06,49.92,49.94,94226.0,46.4582,46.5326,46.4024,46.421,94226.0
2023-05-23 11:00:00,49.93,49.95,49.77,49.84,74203.0,46.4117,46.4303,46.263,46.3281,74203.0
2023-05-23 11:10:00,49.85,50.02,49.8,49.98,174525.0,46.3374,46.4954,46.2909,46.4582,174525.0
2023-05-23 11:20:00,49.96,50.1,49.94,49.97,205257.0,46.4396,46.5697,46.421,46.4489,205257.0
2023-05-23 11:30:00,49.96,49.97,49.79,49.83,178082.0,46.4396,46.4489,46.2816,46.3188,178082.0
2023-05-23 11:40:00,49.83,49.98,49.82,49.95,133104.0,46.3188,46.4582,46.3095,46.4303,133104.0
2023-05-23 11:50:00,49.96,50.07,49.73,49.76,148446.0,46.4396,46.5418,46.2258,46.2537,148446.0
2023-05-23 12:00:00,49.77,49.95,49.75,49.91,139813.0,46.263,46.4303,46.2444,46.3931,139813.0
2023-05-23 12:10:00,49.9,49.91,49.77,49.79,81649.0,46.3838,46.3931,46.263,46.2816,81649.0
2023-05-23 12:20:00,49.8,49.95,49.79,49.91,63470.0,46.2909,46.4303,46.2816,46.3931,63470.0
2023-05-23 12:30:00,49.91,49.94,49.62,49.66,125331.0,46.3931,46.421,46.1236,46.1607,125331.0
2023-05-23 12:40:00,49.66,49.68,49.47,49.58,207967.0,46.1607,46.1793,45.9841,46.0864,207967.0
2023-05-23 12:50:00,49.61,49.66,49.54,49.66,112153.0,46.1143,46.1607,46.0492,46.1607,112153.0
2023-05-23 13:00:00,49.66,49.77,49.64,49.75,86091.0,46.1607,46.263,46.1421,46.2444,86091.0
2023-05-23 13:10:00,49.75,49.81,49.7,49.75,69163.0,46.2444,46.3002,46.1979,46.2444,69163.0
2023-05-23 13:20:00,49.75,49.75,49.54,49.55,110574.0,46.2444,46.2444,46.0492,46.0585,110574.0
2023-05-23 13:30:00,49.55,49.59,49.45,49.48,199844.0,46.0585,46.0957,45.9655,45.9934,199844.0
2023-05-23 13:40:00,49.47,49.7,49.46,49.62,371183.0,45.9841,46.1979,45.9748,46.1236,371183.0
2023-05-23 13:50:00,49.62,49.67,49.54,49.58,99550.0,46.1236,46.17,46.0492,46.0864,99550.0
2023-05-23 14:00:00,49.57,49.7,49.55,49.57,95268.0,46.0771,46.1979,46.0585,46.0771,95268.0
2023-05-23 14:10:00,49.59,49.6,49.38,49.38,250994.0,46.0957,46.105,45.9005,45.9005,250994.0
2023-05-23 14:20:00,49.38,49.39,49.06,49.19,411218.0,45.9005,45.9098,45.603,45.7239,411218.0
2023-05-23 14:30:00,49.19,49.33,49.18,49.23,96588.0,45.7239,45.854,45.7146,45.761,96588.0
2023-05-23 14:40:00,49.22,49.29,49.15,49.29,74706.0,45.7517,45.8168,45.6867,45.8168,74706.0
2023-05-23 14:50:00,49.28,49.36,49.26,49.33,51814.0,45.8075,45.8819,45.7889,45.854,51814.0
2023-05-23 15:00:00,49.33,49.38,49.24,49.29,89389.0,45.854,45.9005,45.7703,45.8168,89389.0
2023-05-23 15:10:00,49.29,49.35,49.15,49.15,92497.0,45.8168,45.8726,45.6867,45.6867,92497.0
2023-05-23 15:20:00,49.16,49.31,49.13,49.3,92123.0,45.696,45.8354,45.6681,45.8261,92123.0
2023-05-23 15:30:00,49.3,49.32,49.24,49.28,121534.0,45.8261,45.8447,45.7703,45.8075,121534.0
2023-05-23 15:40:00,49.27,49.33,49.24,49.29,125975.0,45.7982,45.854,45.7703,45.8168,125975.0
2023-05-23 15:50:00,49.28,49.28,49.08,49.1,429461.0,45.8075,45.8075,45.6216,45.6402,429461.0
2023-05-24 09:30:00,49.27,49.69,49.27,49.55,222781.0,45.7982,46.1886,45.7982,46.0585,222781.0
2023-05-24 09:40:00,49.55,49.55,48.94,48.97,249853.0,46.0585,46.0585,45.4915,45.5194,249853.0
2023-05-24 09:50:00,48.96,48.97,48.68,48.75,188066.0,45.5101,45.5194,45.2498,45.3149,188066.0
2023-05-24 10:00:00,48.74,49.0,48.73,48.95,154386.0,45.3056,45.5472,45.2963,45.5008,154386.0
2023-05-24 10:10:00,48.96,49.19,48.84,49.06,293135.0,45.5101,45.7239,45.3985,45.603,293135.0
2023-05-24 10:20:00,49.04,49.18,48.99,49.17,97723.0,45.5844,45.7146,45.538,45.7053,97723.0
2023-05-24 10:30:00,49.18,49.76,49.18,49.7,312891.0,45.7146,46.2537,45.7146,46.1979,312891.0
2023-05-24 10:40:00,49.7,49.93,49.62,49.62,309153.0,46.1979,46.4117,46.1236,46.1236,309153.0
2023-05-24 10:50:00,49.62,49.89,49.61,49.79,98685.0,46.1236,46.3745,46.1143,46.2816,98685.0
2023-05-24 11:00:00,49.8,49.82,49.65,49.72,94294.0,46.2909,46.3095,46.1514,46.2165,94294.0
2023-05-24 11:10:00,49.73,49.89,49.66,49.89,117093.0,46.2258,46.3745,46.1607,46.3745,117093.0
2023-05-24 11:20:00,49.89,50.04,49.78,49.79,174978.0,46.3745,46.514,46.2723,46.2816,174978.0
2023-05-24 11:30:00,49.8,49.87,49.75,49.85,111646.0,46.2909,46.3559,46.2444,46.3374,111646.0
2023-05-24 11:40:00,49.87,49.95,49.74,49.79,138941.0,46.3559,46.4303,46.2351,46.2816,138941.0
2023-05-24 11:50:00,49.79,49.9,49.79,49.9,103021.0,46.2816,46.3838,46.2816,46.3838,103021.0
2023-05-24 12:00:00,49.9,50.05,49.89,49.92,110265.0,46.3838,46.5233,46.3745,46.4024,110265.0
2023-05-24 12:10:00,49.92,49.93,49.68,49.74,130275.0,46.4024,46.4117,46.1793,46.2351,130275.0
2023-05-24 12:20:00,49.74,49.79,49.66,49.73,89494.0,46.2351,46.2816,46.1607,46.2258,89494.0
2023-05-24 12:30:00,49.74,49.76,49.51,49.55,65888.0,46.2351,46.2537,46.0213,46.0585,65888.0
2023-05-24 12:40:00,49.55,49.58,49.45,49.47,45313.0,46.0585,46.0864,45.9655,45.9841,45313.0
2023-05-24 12:50:00,49.46,49.63,49.44,49.63,96359.0,45.9748,46.1329,45.9562,46.1329,96359.0
2023-05-24 13:00:00,49.62,49.65,49.5,49.56,68762.0,46.1236,46.1514,46.012,46.0678,68762.0
2023-05-24 13:10:00,49.54,49.54,49.4,49.5,65261.0,46.0492,46.0492,45.9191,46.012,65261.0
2023-05-24 13:20:00,49.51,49.59,49.35,49.39,87100.0,46.0213,46.0957,45.8726,45.9098,87100.0
2023-05-24 13:30:00,49.39,49.6,49.36,49.59,55046.0,45.9098,46.105,45.8819,46.0957,55046.0
2023-05-24 13:40:00,49.59,49.64,49.5,49.54,55462.0,46.0957,46.1421,46.012,46.0492,55462.0
2023-05-24 13:50:00,49.55,49.61,49.52,49.54,36342.0,46.0585,46.1143,46.0306,46.0492,36342.0
2023-05-24 14:00:00,49.55,49.58,49.46,49.46,54236.0,46.0585,46.0864,45.9748,45.9748,54236.0
2023-05-24 14:10:00,49.46,49.49,49.39,49.47,47982.0,45.9748,46.0027,45.9098,45.9841,47982.0
2023-05-24 14:20:00,49.48,49.51,49.42,49.45,54276.0,45.9934,46.0213,45.9377,45.9655,54276.0
2023-05-24 14:30:00,49.45,49.58,49.4,49.55,79592.0,45.9655,46.0864,45.9191,46.0585,79592.0
2023-05-24 14:40:00,49.56,49.6,49.41,49.45,114602.0,46.0678,46.105,45.9284,45.9655,114602.0
2023-05-24 14:50:00,49.44,49.45,49.26,49.3,56778.0,45.9562,45.9655,45.7889,45.8261,56778.0
2023-05-24 15:00:00,49.31,49.34,49.24,49.29,69545.0,45.8354,45.8633,45.7703,45.8168,69545.0
2023-05-24 15:10:00,49.3,49.49,49.27,49.48,117007.0,45.8261,46.0027,45.7982,45.9934,117007.0
2023-05-24 15:20:00,49.48,49.59,49.46,49.54,91907.0,45.9934,46.0957,45.9748,46.0492,91907.0
2023-05-24 15:30:00,49.54,49.67,49.49,49.55,176216.0,46.0492,46.17,46.0027,46.0585,176216.0
2023-05-24 15:40:00,49.56,49.62,49.45,49.57,203029.0,46.0678,46.1236,45.9655,46.0771,203029.0
2023-05-24 15:50:00,49.57,49.69,49.48,49.67,476951.0,46.0771,46.1886,45.9934,46.17,476951.0
2023-05-25 09:30:00,48.68,48.8,48.48,48.51,371987.0,45.2498,45.3613,45.0639,45.0918,371987.0
2023-05-25 09:40:00,48.5,48.91,48.35,48.64,180019.0,45.0825,45.4636,44.943,45.2126,180019.0
2023-05-25 09:50:00,48.63,48.92,48.57,48.71,120701.0,45.2033,45.4729,45.1475,45.2777,120701.0
2023-05-25 10:00:00,48.7,48.84,48.45,48.5,110936.0,45.2684,45.3985,45.036,45.0825,110936.0
2023-05-25 10:10:00,48.48,48.62,48.36,48.54,112473.0,45.0639,45.194,44.9523,45.1197,112473.0
2023-05-25 10:20:00,48.53,48.61,48.47,48.56,94350.0,45.1104,45.1847,45.0546,45.1383,94350.0
2023-05-25 10:30:00,48.56,48.6,48.4,48.59,115066.0,45.1383,45.1754,44.9895,45.1661,115066.0
2023-05-25 10:40:00,48.6,48.72,48.53,48.59,97045.0,45.1754,45.287,45.1104,45.1661,97045.0
2023-05-25 10:50:00,48.59,48.73,48.58,48.67,105802.0,45.1661,45.2963,45.1568,45.2405,105802.0
2023-05-25 11:00:00,48.68,48.72,48.54,48.54,59333.0,45.2498,45.287,45.1197,45.1197,59333.0
2023-05-25 11:10:00,48.55,48.65,48.37,48.44,93843.0,45.129,45.2219,44.9616,45.0267,93843.0
2023-05-25 11:20:00,48.43,48.53,48.34,48.34,157099.0,45.0174,45.1104,44.9338,44.9338,157099.0
2023-05-25 11:30:00,48.34,48.35,48.15,48.17,183019.0,44.9338,44.943,44.7571,44.7757,183019.0
2023-05-25 11:40:00,48.17,48.2,48.06,48.08,103711.0,44.7757,44.8036,44.6735,44.6921,103711.0
2023-05-25 11:50:00,48.08,48.15,47.99,48.06,224778.0,44.6921,44.7571,44.6084,44.6735,224778.0
2023-05-25 12:00:00,48.07,48.18,47.98,48.18,108408.0,44.6828,44.785,44.5991,44.785,108408.0
2023-05-25 12:10:00,48.17,48.39,48.17,48.34,62889.0,44.7757,44.9802,44.7757,44.9338,62889.0
2023-05-25 12:20:00,48.35,48.52,48.34,48.48,126268.0,44.943,45.1011,44.9338,45.0639,126268.0
2023-05-25 12:30:00,48.49,48.59,48.44,48.58,100532.0,45.0732,45.1661,45.0267,45.1568,100532.0
2023-05-25 12:40:00,48.58,48.65,48.5,48.65,218540.0,45.1568,45.2219,45.0825,45.2219,218540.0
2023-05-25 12:50:00,48.64,48.77,48.6,48.61,119303.0,45.2126,45.3335,45.1754,45.1847,119303.0
2023-05-25 13:00:00,48.6,48.6,48.44,48.54,69940.0,45.1754,45.1754,45.0267,45.1197,69940.0
2023-05-25 13:10:00,48.54,48.61,48.5,48.61,52233.0,45.1197,45.1847,45.0825,45.1847,52233.0
2023-05-25 13:20:00,48.61,48.68,48.57,48.58,66131.0,45.1847,45.2498,45.1475,45.1568,66131.0
2023-05-25 13:30:00,48.58,48.58,48.37,48.47,215918.0,45.1568,45.1568,44.9616,45.0546,215918.0
2023-05-25 13:40:00,48.46,48.52,48.4,48.46,150127.0,45.0453,45.1011,44.9895,45.0453,150127.0
2023-05-25 13:50:00,48.47,48.47,48.37,48.44,175497.0,45.0546,45.0546,44.9616,45.0267,175497.0
2023-05-25 14:00:00,48.45,48.66,48.2,48.21,205312.0,45.036,45.2312,44.8036,44.8129,205312.0
2023-05-25 14:10:00,48.22,48.27,48.01,48.21,335539.0,44.8222,44.8687,44.627,44.8129,335539.0
2023-05-25 14:20:00,48.2,48.26,48.15,48.21,161553.0,44.8036,44.8594,44.7571,44.8129,161553.0
2023-05-25 14:30:00,48.21,48.24,47.84,47.92,206770.0,44.8129,44.8408,44.469,44.5433,206770.0
2023-05-25 14:40:00,47.93,47.94,47.75,47.75,233812.0,44.5526,44.5619,44.3853,44.3853,233812.0
2023-05-25 14:50:00,47.76,47.82,47.66,47.72,362749.0,44.3946,44.4504,44.3017,44.3574,362749.0
2023-05-25 15:00:00,47.72,47.99,47.71,47.83,225643.0,44.3574,44.6084,44.3481,44.4597,225643.0
2023-05-25 15:10:00,47.83,47.84,47.72,47.76,272030.0,44.4597,44.469,44.3574,44.3946,272030.0
2023-05-25 15:20:00,47.75,47.86,47.74,47.8,413035.0,44.3853,44.4876,44.376,44.4318,413035.0
2023-05-25 15:30:00,47.81,47.91,47.78,47.83,244771.0,44.4411,44.5341,44.4132,44.4597,244771.0
2023-05-25 15:40:00,47.83,47.91,47.78,47.82,312591.0,44.4597,44.5341,44.4132,44.4504,312591.0
2023-05-25 15:50:00,47.81,47.89,47.72,47.87,854512.0,44.4411,44.5155,44.3574,44.4969,854512.0
2023-05-26 09:30:00,48.45,48.5,48.11,48.18,183607.0,45.036,45.0825,44.72,44.785,183607.0
2023-05-26 09:40:00,48.17,48.31,48.01,48.05,127007.0,44.7757,44.9059,44.627,44.6642,127007.0
2023-05-26 09:50:00,48.07,48.14,47.93,48.11,122771.0,44.6828,44.7478,44.5526,44.72,122771.0
2023-05-26 10:00:00,48.11,48.38,48.02,48.33,161930.0,44.72,44.9709,44.6363,44.9245,161930.0
2023-05-26 10:10:00,48.33,48.33,48.14,48.31,109404.0,44.9245,44.9245,44.7478,44.9059,109404.0
2023-05-26 10:20:00,48.33,48.4,48.21,48.32,118474.0,44.9245,44.9895,44.8129,44.9152,118474.0
2023-05-26 10:30:00,48.32,48.32,48.05,48.09,106480.0,44.9152,44.9152,44.6642,44.7014,106480.0
2023-05-26 10:40:00,48.09,48.13,47.87,48.05,134979.0,44.7014,44.7386,44.4969,44.6642,134979.0
2023-05-26 10:50:00,48.05,48.1,47.87,47.89,137365.0,44.6642,44.7107,44.4969,44.5155,137365.0
2023-05-26 11:00:00,47.88,47.98,47.84,47.96,125140.0,44.5062,44.5991,44.469,44.5805,125140.0
2023-05-26 11:10:00,47.95,47.95,47.68,47.72,89043.0,44.5712,44.5712,44.3203,44.3574,89043.0
2023-05-26 11:20:00,47.72,47.81,47.63,47.66,98219.0,44.3574,44.4411,44.2738,44.3017,98219.0
2023-05-26 11:30:00,47.65,47.73,47.6,47.73,90328.0,44.2924,44.3667,44.2459,44.3667,90328.0
2023-05-26 11:40:00,47.74,47.78,47.58,47.65,110648.0,44.376,44.4132,44.2273,44.2924,110648.0
2023-05-26 11:50:00,47.67,47.73,47.61,47.69,80460.0,44.311,44.3667,44.2552,44.3296,80460.0
2023-05-26 12:00:00,47.69,47.94,47.68,47.91,77112.0,44.3296,44.5619,44.3203,44.5341,77112.0
2023-05-26 12:10:00,47.92,47.94,47.76,47.82,91400.0,44.5433,44.5619,44.3946,44.4504,91400.0
2023-05-26 12:20:00,47.82,48.02,47.81,47.97,115531.0,44.4504,44.6363,44.4411,44.5898,115531.0
2023-05-26 12:30:00,47.97,48.03,47.92,47.92,80190.0,44.5898,44.6456,44.5433,44.5433,80190.0
2023-05-26 12:40:00,47.91,47.98,47.81,47.84,78992.0,44.5341,44.5991,44.4411,44.469,78992.0
2023-05-26 12:50:00,47.84,47.89,47.8,47.87,96412.0,44.469,44.5155,44.4318,44.4969,96412.0
2023-05-26 13:00:00,47.86,47.98,47.85,47.96,96932.0,44.4876,44.5991,44.4783,44.5805,96932.0
2023-05-26 13:10:00,47.96,47.96,47.82,47.86,67395.0,44.5805,44.5805,44.4504,44.4876,67395.0
2023-05-26 13:20:00,47.87,47.88,47.78,47.84,107836.0,44.4969,44.5062,44.4132,44.469,107836.0
2023-05-26 13:30:00,47.84,48.04,47.83,48.03,112760.0,44.469,44.6549,44.4597,44.6456,112760.0
2023-05-26 13:40:00,48.02,48.02,47.87,47.91,49554.0,44.6363,44.6363,44.4969,44.5341,49554.0
2023-05-26 13:50:00,47.92,48.01,47.89,47.97,37639.0,44.5433,44.627,44.5155,44.5898,37639.0
2023-05-26 14:00:00,47.98,48.05,47.95,47.98,47481.0,44.5991,44.6642,44.5712,44.5991,47481.0
2023-05-26 14:10:00,47.99,48.1,47.98,48.08,83268.0,44.6084,44.7107,44.5991,44.6921,83268.0
2023-05-26 14:20:00,48.07,48.18,48.02,48.18,98370.0,44.6828,44.785,44.6363,44.785,98370.0
2023-05-26 14:30:00,48.18,48.37,48.17,48.35,125094.0,44.785,44.9616,44.7757,44.943,125094.0
2023-05-26 14:40:00,48.35,48.37,48.21,48.27,133216.0,44.943,44.9616,44.8129,44.8687,133216.0
2023-05-26 14:50:00,48.28,48.34,48.25,48.27,86265.0,44.878,44.9338,44.8501,44.8687,86265.0
2023-05-26 15:00:00,48.27,48.36,48.2,48.25,78174.0,44.8687,44.9523,44.8036,44.8501,78174.0
2023-05-26 15:10:00,48.25,48.31,48.16,48.29,92687.0,44.8501,44.9059,44.7664,44.8873,92687.0
2023-05-26 15:20:00,48.29,48.29,48.14,48.15,95356.0,44.8873,44.8873,44.7478,44.7571,95356.0
2023-05-26 15:30:00,48.15,48.18,48.08,48.14,134859.0,44.7571,44.785,44.6921,44.7478,134859.0
2023-05-26 15:40:00,48.14,48.24,48.12,48.16,129999.0,44.7478,44.8408,44.7293,44.7664,129999.0
2023-05-26 15:50:00,48.16,48.23,48.05,48.08,369341.0,44.7664,44.8315,44.6642,44.6921,369341.0
2023-05-30 09:30:00,47.31,47.71,47.18,47.34,518429.0,43.9763,44.3481,43.8555,44.0042,518429.0
2023-05-30 09:40:00,47.34,47.37,46.67,46.7,559496.0,44.0042,44.0321,43.3814,43.4093,559496.0
2023-05-30 09:50:00,46.7,46.94,46.62,46.82,344696.0,43.4093,43.6324,43.335,43.5209,344696.0
2023-05-30 10:00:00,46.82,46.92,46.64,46.8,332185.0,43.5209,43.6138,43.3535,43.5023,332185.0
2023-05-30 10:10:00,46.8,46.95,46.52,46.95,351084.0,43.5023,43.6417,43.242,43.6417,351084.0
2023-05-30 10:20:00,46.97,47.01,46.53,46.56,212236.0,43.6603,43.6975,43.2513,43.2792,212236.0
2023-05-30 10:30:00,46.56,46.69,46.48,46.58,250794.0,43.2792,43.4,43.2048,43.2978,250794.0
2023-05-30 10:40:00,46.57,46.66,46.47,46.55,171265.0,43.2885,43.3721,43.1955,43.2699,171265.0
2023-05-30 10:50:00,46.53,46.56,46.39,46.45,152048.0,43.2513,43.2792,43.1212,43.1769,152048.0
2023-05-30 11:00:00,46.45,46.54,46.43,46.46,149633.0,43.1769,43.2606,43.1583,43.1862,149633.0
2023-05-30 11:10:00,46.47,46.51,46.32,46.43,333105.0,43.1955,43.2327,43.0561,43.1583,333105.0
2023-05-30 11:20:00,46.42,46.46,46.33,46.46,222346.0,43.149,43.1862,43.0654,43.1862,222346.0
2023-05-30 11:30:00,46.46,46.59,46.46,46.5,136598.0,43.1862,43.3071,43.1862,43.2234,136598.0
2023-05-30 11:40:00,46.51,46.66,46.47,46.59,117815.0,43.2327,43.3721,43.1955,43.3071,117815.0
2023-05-30 11:50:00,46.58,46.58,46.45,46.56,106706.0,43.2978,43.2978,43.1769,43.2792,106706.0
2023-05-30 12:00:00,46.57,46.66,46.52,46.56,102428.0,43.2885,43.3721,43.242,43.2792,102428.0
2023-05-30 12:10:00,46.56,46.67,46.55,46.6,82998.0,43.2792,43.3814,43.2699,43.3164,82998.0
2023-05-30 12:20:00,46.59,46.7,46.58,46.65,116781.0,43.3071,43.4093,43.2978,43.3628,116781.0
2023-05-30 12:30:00,46.66,46.8,46.63,46.7,136925.0,43.3721,43.5023,43.3442,43.4093,136925.0
2023-05-30 12:40:00,46.7,46.7,46.56,46.61,114735.0,43.4093,43.4093,43.2792,43.3257,114735.0
2023-05-30 12:50:00,46.61,46.63,46.51,46.63,79595.0,43.3257,43.3442,43.2327,43.3442,79595.0
2023-05-30 13:00:00,46.63,46.71,46.56,46.57,210860.0,43.3442,43.4186,43.2792,43.2885,210860.0
2023-05-30 13:10:00,46.56,46.57,46.4,46.49,195860.0,43.2792,43.2885,43.1305,43.2141,195860.0
2023-05-30 13:20:00,46.5,46.52,46.4,46.41,128801.0,43.2234,43.242,43.1305,43.1397,128801.0
2023-05-30 13:30:00,46.4,46.54,46.34,46.48,111580.0,43.1305,43.2606,43.0747,43.2048,111580.0
2023-05-30 13:40:00,46.49,46.56,46.46,46.51,75144.0,43.2141,43.2792,43.1862,43.2327,75144.0
2023-05-30 13:50:00,46.52,46.52,46.4,46.41,137367.0,43.242,43.242,43.1305,43.1397,137367.0
2023-05-30 14:00:00,46.41,46.46,46.34,46.37,162247.0,43.1397,43.1862,43.0747,43.1026,162247.0
2023-05-30 14:10:00,46.37,46.44,46.34,46.41,135195.0,43.1026,43.1676,43.0747,43.1397,135195.0
2023-05-30 14:20:00,46.41,46.5,46.39,46.47,215393.0,43.1397,43.2234,43.1212,43.1955,215393.0
2023-05-30 14:30:00,46.48,46.56,46.48,46.55,165930.0,43.2048,43.2792,43.2048,43.2699,165930.0
2023-05-30 14:40:00,46.55,46.65,46.55,46.6,153004.0,43.2699,43.3628,43.2699,43.3164,153004.0
2023-05-30 14:50:00,46.6,46.62,46.48,46.51,274700.0,43.3164,43.335,43.2048,43.2327,274700.0
2023-05-30 15:00:00,46.51,46.6,46.5,46.58,162220.0,43.2327,43.3164,43.2234,43.2978,162220.0
2023-05-30 15:10:00,46.57,46.74,46.57,46.73,182948.0,43.2885,43.4465,43.2885,43.4372,182948.0
2023-05-30 15:20:00,46.73,46.79,46.7,46.71,325119.0,43.4372,43.493,43.4093,43.4186,325119.0
2023-05-30 15:30:00,46.71,46.85,46.7,46.8,401862.0,43.4186,43.5487,43.4093,43.5023,401862.0
2023-05-30 15:40:00,46.8,46.82,46.67,46.79,243175.0,43.5023,43.5209,43.3814,43.493,243175.0
2023-05-30 15:50:00,46.8,46.99,46.77,46.96,829636.0,43.5023,43.6789,43.4744,43.651,829636.0
2023-05-31 09:30:00,46.31,46.79,46.26,46.55,356473.0,43.0468,43.493,43.0003,43.2699,356473.0
2023-05-31 09:40:00,46.53,46.56,46.12,46.14,242719.0,43.2513,43.2792,42.8702,42.8888,242719.0
2023-05-31 09:50:00,46.13,46.38,46.09,46.37,146685.0,42.8795,43.1119,42.8423,43.1026,146685.0
2023-05-31 10:00:00,46.37,46.38,46.02,46.16,254201.0,43.1026,43.1119,42.7772,42.9074,254201.0
2023-05-31 10:10:00,46.16,46.31,46.12,46.16,112721.0,42.9074,43.0468,42.8702,42.9074,112721.0
2023-05-31 10:20:00,46.15,46.27,46.07,46.11,183995.0,42.8981,43.0096,42.8237,42.8609,183995.0
2023-05-31 10:30:00,46.11,46.34,46.08,46.34,239204.0,42.8609,43.0747,42.833,43.0747,239204.0
2023-05-31 10:40:00,46.35,46.38,46.13,46.14,100249.0,43.084,43.1119,42.8795,42.8888,100249.0
2023-05-31 10:50:00,46.13,46.16,46.01,46.07,177732.0,42.8795,42.9074,42.7679,42.8237,177732.0
2023-05-31 11:00:00,46.06,46.17,46.03,46.11,81198.0,42.8144,42.9167,42.7865,42.8609,81198.0
2023-05-31 11:10:00,46.1,46.16,46.0,46.06,116551.0,42.8516,42.9074,42.7586,42.8144,116551.0
2023-05-31 11:20:00,46.06,46.11,45.88,45.89,242900.0,42.8144,42.8609,42.6471,42.6564,242900.0
2023-05-31 11:30:00,45.9,46.09,45.9,46.03,104293.0,42.6657,42.8423,42.6657,42.7865,104293.0
2023-05-31 11:40:00,46.03,46.08,45.98,46.05,99461.0,42.7865,42.833,42.74,42.8051,99461.0
2023-05-31 11:50:00,46.05,46.13,45.98,46.01,140607.0,42.8051,42.8795,42.74,42.7679,140607.0
2023-05-31 12:00:00,46.01,46.13,45.94,45.99,128378.0,42.7679,42.8795,42.7029,42.7493,128378.0
2023-05-31 12:10:00,45.98,46.22,45.98,46.2,167824.0,42.74,42.9631,42.74,42.9445,167824.0
2023-05-31 12:20:00,46.18,46.29,46.18,46.2,141825.0,42.926,43.0282,42.926,42.9445,141825.0
2023-05-31 12:30:00,46.2,46.21,46.05,46.11,65052.0,42.9445,42.9538,42.8051,42.8609,65052.0
2023-05-31 12:40:00,46.11,46.25,46.08,46.18,99684.0,42.8609,42.991,42.833,42.926,99684.0
2023-05-31 12:50:00,46.2,46.21,46.04,46.09,88197.0,42.9445,42.9538,42.7958,42.8423,88197.0
2023-05-31 13:00:00,46.08,46.15,46.06,46.15,48272.0,42.833,42.8981,42.8144,42.8981,48272.0
2023-05-31 13:10:00,46.15,46.19,46.11,46.13,85064.0,42.8981,42.9353,42.8609,42.8795,85064.0
2023-05-31 13:20:00,46.12,46.13,46.03,46.09,90824.0,42.8702,42.8795,42.7865,42.8423,90824.0
2023-05-31 13:30:00,46.09,46.17,46.05,46.14,165324.0,42.8423,42.9167,42.8051,42.8888,165324.0
2023-05-31 13:40:00,46.15,46.23,46.12,46.15,128754.0,42.8981,42.9724,42.8702,42.8981,128754.0
2023-05-31 13:50:00,46.15,46.28,46.14,46.24,97765.0,42.8981,43.0189,42.8888,42.9817,97765.0
2023-05-31 14:00:00,46.24,46.29,46.15,46.16,71433.0,42.9817,43.0282,42.8981,42.9074,71433.0
2023-05-31 14:10:00,46.16,46.22,46.15,46.18,150339.0,42.9074,42.9631,42.8981,42.926,150339.0
2023-05-31 14:20:00,46.17,46.23,46.15,46.19,86888.0,42.9167,42.9724,42.8981,42.9353,86888.0
2023-05-31 14:30:00,46.2,46.27,46.19,46.21,93907.0,42.9445,43.0096,42.9353,42.9538,93907.0
2023-05-31 14:40:00,46.21,46.28,46.09,46.09,131083.0,42.9538,43.0189,42.8423,42.8423,131083.0
2023-05-31 14:50:00,46.09,46.1,45.96,46.03,172612.0,42.8423,42.8516,42.7215,42.7865,172612.0
2023-05-31 15:00:00,46.03,46.13,46.0,46.1,91675.0,42.7865,42.8795,42.7586,42.8516,91675.0
2023-05-31 15:10:00,46.1,46.14,46.05,46.06,94982.0,42.8516,42.8888,42.8051,42.8144,94982.0
2023-05-31 15:20:00,46.05,46.11,46.01,46.04,140942.0,42.8051,42.8609,42.7679,42.7958,140942.0
2023-05-31 15:30:00,46.04,46.12,45.99,46.09,165852.0,42.7958,42.8702,42.7493,42.8423,165852.0
2023-05-31 15:40:00,46.09,46.2,46.07,46.11,235007.0,42.8423,42.9445,42.8237,42.8609,235007.0
2023-05-31 15:50:00,46.11,46.14,46.0,46.1,677523.0,42.8609,42.8888,42.7586,42.8516,677523.0
2023-06-01 09:30:00,46.31,46.51,46.07,46.34,305903.0,43.0468,43.2327,42.8237,43.0747,305903.0
2023-06-01 09:40:00,46.4,46.44,46.02,46.11,149318.0,43.1305,43.1676,42.7772,42.8609,149318.0
2023-06-01 09:50:00,46.1,46.17,45.98,46.14,141744.0,42.8516,42.9167,42.74,42.8888,141744.0
2023-06-01 10:00:00,46.17,46.46,46.16,46.28,152187.0,42.9167,43.1862,42.9074,43.0189,152187.0
2023-06-01 10:10:00,46.28,46.51,46.28,46.48,130135.0,43.0189,43.2327,43.0189,43.2048,130135.0
2023-06-01 10:20:00,46.48,46.53,46.39,46.42,73206.0,43.2048,43.2513,43.1212,43.149,73206.0
2023-06-01 10:30:00,46.42,46.68,46.36,46.62,168684.0,43.149,43.3907,43.0933,43.335,168684.0
2023-06-01 10:40:00,46.62,46.84,46.6,46.73,148948.0,43.335,43.5394,43.3164,43.4372,148948.0
2023-06-01 10:50:00,46.74,46.93,46.74,46.86,81589.0,43.4465,43.6231,43.4465,43.558,81589.0
2023-06-01 11:00:00,46.86,46.92,46.79,46.85,97008.0,43.558,43.6138,43.493,43.5487,97008.0
2023-06-01 11:10:00,46.85,47.0,46.81,46.97,136836.0,43.5487,43.6882,43.5116,43.6603,136836.0
2023-06-01 11:20:00,46.97,47.28,46.97,47.22,180028.0,43.6603,43.9484,43.6603,43.8927,180028.0
2023-06-01 11:30:00,47.22,47.27,47.13,47.27,126764.0,43.8927,43.9392,43.809,43.9392,126764.0
2023-06-01 11:40:00,47.27,47.43,47.26,47.37,127636.0,43.9392,44.0879,43.9299,44.0321,127636.0
2023-06-01 11:50:00,47.37,47.49,47.34,47.41,104167.0,44.0321,44.1436,44.0042,44.0693,104167.0
2023-06-01 12:00:00,47.41,47.45,47.31,47.38,151834.0,44.0693,44.1065,43.9763,44.0414,151834.0
2023-06-01 12:10:00,47.37,47.51,47.35,47.51,266419.0,44.0321,44.1622,44.0135,44.1622,266419.0
2023-06-01 12:20:00,47.5,47.65,47.44,47.64,127673.0,44.1529,44.2924,44.0972,44.2831,127673.0
2023-06-01 12:30:00,47.64,47.71,47.55,47.59,90295.0,44.2831,44.3481,44.1994,44.2366,90295.0
2023-06-01 12:40:00,47.59,47.68,47.52,47.68,86861.0,44.2366,44.3203,44.1715,44.3203,86861.0
2023-06-01 12:50:00,47.68,47.71,47.56,47.62,99287.0,44.3203,44.3481,44.2087,44.2645,99287.0
2023-06-01 13:00:00,47.61,47.61,47.52,47.53,68582.0,44.2552,44.2552,44.1715,44.1808,68582.0
2023-06-01 13:10:00,47.53,47.59,47.51,47.57,63733.0,44.1808,44.2366,44.1622,44.218,63733.0
2023-06-01 13:20:00,47.57,47.67,47.52,47.66,91397.0,44.218,44.311,44.1715,44.3017,91397.0
2023-06-01 13:30:00,47.67,47.67,47.57,47.62,69503.0,44.311,44.311,44.218,44.2645,69503.0
2023-06-01 13:40:00,47.62,47.73,47.59,47.71,94435.0,44.2645,44.3667,44.2366,44.3481,94435.0
2023-06-01 13:50:00,47.71,47.73,47.56,47.65,57030.0,44.3481,44.3667,44.2087,44.2924,57030.0
2023-06-01 14:00:00,47.64,47.71,47.57,47.67,102352.0,44.2831,44.3481,44.218,44.311,102352.0
2023-06-01 14:10:00,47.66,47.67,47.56,47.58,59168.0,44.3017,44.311,44.2087,44.2273,59168.0
2023-06-01 14:20:00,47.57,47.61,47.49,47.55,56256.0,44.218,44.2552,44.1436,44.1994,56256.0
2023-06-01 14:30:00,47.55,47.55,47.41,47.41,93648.0,44.1994,44.1994,44.0693,44.0693,93648.0
2023-06-01 14:40:00,47.4,47.45,47.31,47.32,92422.0,44.06,44.1065,43.9763,43.9856,92422.0
2023-06-01 14:50:00,47.32,47.35,47.26,47.29,115695.0,43.9856,44.0135,43.9299,43.9577,115695.0
2023-06-01 15:00:00,47.28,47.29,47.15,47.16,314470.0,43.9484,43.9577,43.8276,43.8369,314470.0
2023-06-01 15:10:00,47.17,47.23,47.12,47.16,224052.0,43.8462,43.902,43.7997,43.8369,224052.0
2023-06-01 15:20:00,47.16,47.17,47.01,47.02,135240.0,43.8369,43.8462,43.6975,43.7068,135240.0
2023-06-01 15:30:00,47.01,47.06,46.92,46.96,228388.0,43.6975,43.7439,43.6138,43.651,228388.0
2023-06-01 15:40:00,46.95,47.0,46.89,46.91,237527.0,43.6417,43.6882,43.5859,43.6045,237527.0
2023-06-01 15:50:00,46.91,46.91,46.65,46.79,674375.0,43.6045,43.6045,43.3628,43.493,674375.0
2023-06-02 09:30:00,47.88,48.02,47.5,47.67,350040.0,44.5062,44.6363,44.1529,44.311,350040.0
2023-06-02 09:40:00,47.66,47.89,47.53,47.79,245697.0,44.3017,44.5155,44.1808,44.4225,245697.0
2023-06-02 09:50:00,47.79,47.95,47.69,47.77,277791.0,44.4225,44.5712,44.3296,44.4039,277791.0
2023-06-02 10:00:00,47.78,47.93,47.73,47.89,156127.0,44.4132,44.5526,44.3667,44.5155,156127.0
2023-06-02 10:10:00,47.9,48.01,47.79,47.87,140322.0,44.5248,44.627,44.4225,44.4969,140322.0
2023-06-02 10:20:00,47.88,47.97,47.85,47.91,114069.0,44.5062,44.5898,44.4783,44.5341,114069.0
2023-06-02 10:30:00,47.91,47.96,47.81,47.91,101782.0,44.5341,44.5805,44.4411,44.5341,101782.0
2023-06-02 10:40:00,47.92,47.99,47.86,47.88,106343.0,44.5433,44.6084,44.4876,44.5062,106343.0
2023-06-02 10:50:00,47.87,47.91,47.8,47.84,146213.0,44.4969,44.5341,44.4318,44.469,146213.0
2023-06-02 11:00:00,47.85,48.04,47.85,48.03,129815.0,44.4783,44.6549,44.4783,44.6456,129815.0
2023-06-02 11:10:00,48.03,48.19,48.01,48.13,163195.0,44.6456,44.7943,44.627,44.7386,163195.0
2023-06-02 11:20:00,48.13,48.15,48.0,48.09,118676.0,44.7386,44.7571,44.6177,44.7014,118676.0
2023-06-02 11:30:00,48.08,48.11,47.97,48.04,118862.0,44.6921,44.72,44.5898,44.6549,118862.0
2023-06-02 11:40:00,48.04,48.09,48.01,48.04,109684.0,44.6549,44.7014,44.627,44.6549,109684.0
2023-06-02 11:50:00,48.04,48.26,48.03,48.24,133559.0,44.6549,44.8594,44.6456,44.8408,133559.0
2023-06-02 12:00:00,48.24,48.34,48.2,48.27,101102.0,44.8408,44.9338,44.8036,44.8687,101102.0
2023-06-02 12:10:00,48.27,48.31,48.19,48.24,103639.0,44.8687,44.9059,44.7943,44.8408,103639.0
2023-06-02 12:20:00,48.23,48.4,48.21,48.4,99942.0,44.8315,44.9895,44.8129,44.9895,99942.0
2023-06-02 12:30:00,48.4,48.44,48.32,48.39,158590.0,44.9895,45.0267,44.9152,44.9802,158590.0
2023-06-02 12:40:00,48.39,48.53,48.37,48.52,200158.0,44.9802,45.1104,44.9616,45.1011,200158.0
2023-06-02 12:50:00,48.52,48.61,48.51,48.56,105142.0,45.1011,45.1847,45.0918,45.1383,105142.0
2023-06-02 13:00:00,48.55,48.59,48.47,48.57,86120.0,45.129,45.1661,45.0546,45.1475,86120.0
2023-06-02 13:10:00,48.57,48.75,48.55,48.73,115672.0,45.1475,45.3149,45.129,45.2963,115672.0
2023-06-02 13:20:00,48.74,48.8,48.68,48.73,133589.0,45.3056,45.3613,45.2498,45.2963,133589.0
2023-06-02 13:30:00,48.74,48.79,48.71,48.74,101128.0,45.3056,45.352,45.2777,45.3056,101128.0
2023-06-02 13:40:00,48.75,48.79,48.69,48.76,132706.0,45.3149,45.352,45.2591,45.3242,132706.0
2023-06-02 13:50:00,48.77,48.82,48.69,48.72,134247.0,45.3335,45.3799,45.2591,45.287,134247.0
2023-06-02 14:00:00,48.72,48.85,48.68,48.83,145463.0,45.287,45.4078,45.2498,45.3892,145463.0
2023-06-02 14:10:00,48.84,48.84,48.67,48.67,108341.0,45.3985,45.3985,45.2405,45.2405,108341.0
2023-06-02 14:20:00,48.67,48.84,48.6,48.77,204058.0,45.2405,45.3985,45.1754,45.3335,204058.0
2023-06-02 14:30:00,48.77,48.8,48.55,48.72,359500.0,45.3335,45.3613,45.129,45.287,359500.0
2023-06-02 14:40:00,48.73,48.85,48.71,48.78,212610.0,45.2963,45.4078,45.2777,45.3427,212610.0
2023-06-02 14:50:00,48.78,48.86,48.76,48.85,178776.0,45.3427,45.4171,45.3242,45.4078,178776.0
2023-06-02 15:00:00,48.86,48.94,48.85,48.9,107202.0,45.4171,45.4915,45.4078,45.4543,107202.0
2023-06-02 15:10:00,48.91,49.02,48.87,48.97,159864.0,45.4636,45.5658,45.4264,45.5194,159864.0
2023-06-02 15:20:00,48.98,48.99,48.88,48.91,164764.0,45.5287,45.538,45.4357,45.4636,164764.0
2023-06-02 15:30:00,48.91,48.95,48.82,48.85,172667.0,45.4636,45.5008,45.3799,45.4078,172667.0
2023-06-02 15:40:00,48.84,48.88,48.6,48.6,271029.0,45.3985,45.4357,45.1754,45.1754,271029.0
2023-06-02 15:50:00,48.58,48.62,48.52,48.53,645565.0,45.1568,45.194,45.1011,45.1104,645565.0
2023-06-05 09:30:00,49.6,49.73,49.4,49.62,686412.0,46.105,46.2258,45.9191,46.1236,686412.0
2023-06-05 09:40:00,49.61,49.64,49.41,49.49,261895.0,46.1143,46.1421,45.9284,46.0027,261895.0
2023-06-05 09:50:00,49.55,49.56,48.97,49.02,174290.0,46.0585,46.0678,45.5194,45.5658,174290.0
2023-06-05 10:00:00,49.03,49.17,48.85,48.9,306810.0,45.5751,45.7053,45.4078,45.4543,306810.0
2023-06-05 10:10:00,48.91,48.97,48.44,48.52,530109.0,45.4636,45.5194,45.0267,45.1011,530109.0
2023-06-05 10:20:00,48.53,48.64,48.41,48.59,144343.0,45.1104,45.2126,44.9988,45.1661,144343.0
2023-06-05 10:30:00,48.59,48.67,48.27,48.59,143070.0,45.1661,45.2405,44.8687,45.1661,143070.0
2023-06-05 10:40:00,48.62,48.63,48.32,48.46,108542.0,45.194,45.2033,44.9152,45.0453,108542.0
2023-06-05 10:50:00,48.48,48.56,48.36,48.36,120251.0,45.0639,45.1383,44.9523,44.9523,120251.0
2023-06-05 11:00:00,48.36,48.53,48.3,48.44,112211.0,44.9523,45.1104,44.8966,45.0267,112211.0
2023-06-05 11:10:00,48.45,48.46,48.26,48.31,80986.0,45.036,45.0453,44.8594,44.9059,80986.0
2023-06-05 11:20:00,48.34,48.49,48.24,48.48,86869.0,44.9338,45.0732,44.8408,45.0639,86869.0
2023-06-05 11:30:00,48.48,48.49,48.25,48.35,82649.0,45.0639,45.0732,44.8501,44.943,82649.0
2023-06-05 11:40:00,48.35,48.53,48.35,48.51,81286.0,44.943,45.1104,44.943,45.0918,81286.0
2023-06-05 11:50:00,48.52,48.55,48.44,48.48,105652.0,45.1011,45.129,45.0267,45.0639,105652.0
2023-06-05 12:00:00,48.49,48.58,48.43,48.51,53589.0,45.0732,45.1568,45.0174,45.0918,53589.0
2023-06-05 12:10:00,48.5,48.62,48.46,48.54,60287.0,45.0825,45.194,45.0453,45.1197,60287.0
2023-06-05 12:20:00,48.55,48.57,48.5,48.54,87565.0,45.129,45.1475,45.0825,45.1197,87565.0
2023-06-05 12:30:00,48.54,48.56,48.44,48.45,106521.0,45.1197,45.1383,45.0267,45.036,106521.0
2023-06-05 12:40:00,48.44,48.5,48.41,48.48,77169.0,45.0267,45.0825,44.9988,45.0639,77169.0
2023-06-05 12:50:00,48.49,48.52,48.4,48.44,99004.0,45.0732,45.1011,44.9895,45.0267,99004.0
2023-06-05 13:00:00,48.46,48.5,48.39,48.49,99298.0,45.0453,45.0825,44.9802,45.0732,99298.0
2023-06-05 13:10:00,48.5,48.56,48.43,48.55,102436.0,45.0825,45.1383,45.0174,45.129,102436.0
2023-06-05 13:20:00,48.56,48.6,48.44,48.5,121110.0,45.1383,45.1754,45.0267,45.0825,121110.0
2023-06-05 13:30:00,48.49,48.49,48.37,48.46,140525.0,45.0732,45.0732,44.9616,45.0453,140525.0
2023-06-05 13:40:00,48.46,48.53,48.43,48.52,84561.0,45.0453,45.1104,45.0174,45.1011,84561.0
2023-06-05 13:50:00,48.51,48.57,48.49,48.49,117861.0,45.0918,45.1475,45.0732,45.0732,117861.0
2023-06-05 14:00:00,48.48,48.49,48.34,48.34,129448.0,45.0639,45.0732,44.9338,44.9338,129448.0
2023-06-05 14:10:00,48.34,48.36,48.28,48.32,234352.0,44.9338,44.9523,44.878,44.9152,234352.0
2023-06-05 14:20:00,48.33,48.39,48.3,48.36,124131.0,44.9245,44.9802,44.8966,44.9523,124131.0
2023-06-05 14:30:00,48.37,48.47,48.27,48.39,139329.0,44.9616,45.0546,44.8687,44.9802,139329.0
2023-06-05 14:40:00,48.38,48.43,48.31,48.36,81102.0,44.9709,45.0174,44.9059,44.9523,81102.0
2023-06-05 14:50:00,48.37,48.6,48.32,48.59,99240.0,44.9616,45.1754,44.9152,45.1661,99240.0
2023-06-05 15:00:00,48.6,48.65,48.3,48.33,249688.0,45.1754,45.2219,44.8966,44.9245,249688.0
2023-06-05 15:10:00,48.32,48.43,48.3,48.38,143974.0,44.9152,45.0174,44.8966,44.9709,143974.0
2023-06-05 15:20:00,48.38,48.47,48.3,48.3,95352.0,44.9709,45.0546,44.8966,44.8966,95352.0
2023-06-05 15:30:00,48.3,48.46,48.23,48.46,151291.0,44.8966,45.0453,44.8315,45.0453,151291.0
2023-06-05 15:40:00,48.46,48.55,48.39,48.45,241815.0,45.0453,45.129,44.9802,45.036,241815.0
2023-06-05 15:50:00,48.44,48.45,48.34,48.38,473110.0,45.0267,45.036,44.9338,44.9709,473110.0
2023-06-06 09:30:00,47.5,48.07,47.41,47.94,302780.0,44.1529,44.6828,44.0693,44.5619,302780.0
2023-06-06 09:40:00,47.98,48.06,47.92,47.96,157538.0,44.5991,44.6735,44.5433,44.5805,157538.0
2023-06-06 09:50:00,47.95,48.05,47.78,47.89,127006.0,44.5712,44.6642,44.4132,44.5155,127006.0
2023-06-06 10:00:00,47.88,48.2,47.88,48.2,156462.0,44.5062,44.8036,44.5062,44.8036,156462.0
2023-06-06 10:10:00,48.2,48.4,48.11,48.34,189094.0,44.8036,44.9895,44.72,44.9338,189094.0
2023-06-06 10:20:00,48.33,48.45,48.27,48.39,117741.0,44.9245,45.036,44.8687,44.9802,117741.0
2023-06-06 10:30:00,48.4,48.44,48.33,48.38,70917.0,44.9895,45.0267,44.9245,44.9709,70917.0
2023-06-06 10:40:00,48.39,48.62,48.38,48.55,122974.0,44.9802,45.194,44.9709,45.129,122974.0
2023-06-06 10:50:00,48.56,48.73,48.52,48.72,148739.0,45.1383,45.2963,45.1011,45.287,148739.0
2023-06-06 11:00:00,48.72,48.95,48.72,48.81,98196.0,45.287,45.5008,45.287,45.3706,98196.0
2023-06-06 11:10:00,48.81,48.94,48.79,48.89,71655.0,45.3706,45.4915,45.352,45.445,71655.0
2023-06-06 11:20:00,48.9,48.91,48.7,48.74,93381.0,45.4543,45.4636,45.2684,45.3056,93381.0
2023-06-06 11:30:00,48.74,48.8,48.68,48.73,69140.0,45.3056,45.3613,45.2498,45.2963,69140.0
2023-06-06 11:40:00,48.73,48.77,48.66,48.74,87762.0,45.2963,45.3335,45.2312,45.3056,87762.0
2023-06-06 11:50:00,48.75,48.83,48.69,48.75,94929.0,45.3149,45.3892,45.2591,45.3149,94929.0
2023-06-06 12:00:00,48.74,48.77,48.54,48.63,77159.0,45.3056,45.3335,45.1197,45.2033,77159.0
2023-06-06 12:10:00,48.63,48.67,48.52,48.52,71296.0,45.2033,45.2405,45.1011,45.1011,71296.0
2023-06-06 12:20:00,48.53,48.63,48.5,48.52,48281.0,45.1104,45.2033,45.0825,45.1011,48281.0
2023-06-06 12:30:00,48.51,48.55,48.43,48.44,63867.0,45.0918,45.129,45.0174,45.0267,63867.0
2023-06-06 12:40:00,48.43,48.53,48.38,48.51,74504.0,45.0174,45.1104,44.9709,45.0918,74504.0
2023-06-06 12:50:00,48.51,48.67,48.5,48.66,55171.0,45.0918,45.2405,45.0825,45.2312,55171.0
2023-06-06 13:00:00,48.65,48.69,48.58,48.67,65953.0,45.2219,45.2591,45.1568,45.2405,65953.0
2023-06-06 13:10:00,48.68,48.72,48.66,48.7,59858.0,45.2498,45.287,45.2312,45.2684,59858.0
2023-06-06 13:20:00,48.7,48.71,48.56,48.66,51594.0,45.2684,45.2777,45.1383,45.2312,51594.0
2023-06-06 13:30:00,48.66,48.72,48.59,48.59,59498.0,45.2312,45.287,45.1661,45.1661,59498.0
2023-06-06 13:40:00,48.62,48.62,48.53,48.55,61400.0,45.194,45.194,45.1104,45.129,61400.0
2023-06-06 13:50:00,48.54,48.66,48.54,48.66,80194.0,45.1197,45.2312,45.1197,45.2312,80194.0
2023-06-06 14:00:00,48.65,48.66,48.54,48.58,81862.0,45.2219,45.2312,45.1197,45.1568,81862.0
2023-06-06 14:10:00,48.58,48.65,48.53,48.65,116408.0,45.1568,45.2219,45.1104,45.2219,116408.0
2023-06-06 14:20:00,48.64,48.78,48.64,48.78,104396.0,45.2126,45.3427,45.2126,45.3427,104396.0
2023-06-06 14:30:00,48.77,48.86,48.75,48.85,70254.0,45.3335,45.4171,45.3149,45.4078,70254.0
2023-06-06 14:40:00,48.86,48.87,48.75,48.81,116872.0,45.4171,45.4264,45.3149,45.3706,116872.0
2023-06-06 14:50:00,48.8,48.85,48.76,48.78,93879.0,45.3613,45.4078,45.3242,45.3427,93879.0
2023-06-06 15:00:00,48.78,48.83,48.76,48.78,83130.0,45.3427,45.3892,45.3242,45.3427,83130.0
2023-06-06 15:10:00,48.78,48.84,48.74,48.84,91491.0,45.3427,45.3985,45.3056,45.3985,91491.0
2023-06-06 15:20:00,48.83,48.97,48.83,48.96,82547.0,45.3892,45.5194,45.3892,45.5101,82547.0
2023-06-06 15:30:00,48.96,49.04,48.92,48.94,205679.0,45.5101,45.5844,45.4729,45.4915,205679.0
2023-06-06 15:40:00,48.94,48.98,48.92,48.94,173215.0,45.4915,45.5287,45.4729,45.4915,173215.0
2023-06-06 15:50:00,48.95,49.03,48.88,48.94,321876.0,45.5008,45.5751,45.4357,45.4915,321876.0
2023-06-07 09:30:00,49.29,49.66,49.09,49.66,233146.0,45.8168,46.1607,45.6309,46.1607,233146.0
2023-06-07 09:40:00,49.65,49.89,49.47,49.83,145341.0,46.1514,46.3745,45.9841,46.3188,145341.0
2023-06-07 09:50:00,49.83,50.15,49.77,50.11,206079.0,46.3188,46.6162,46.263,46.579,206079.0
2023-06-07 10:00:00,50.13,50.28,50.08,50.28,233881.0,46.5976,46.7371,46.5511,46.7371,233881.0
2023-06-07 10:10:00,50.28,50.46,50.25,50.39,257818.0,46.7371,46.9044,46.7092,46.8393,257818.0
2023-06-07 10:20:00,50.37,50.5,50.28,50.34,228462.0,46.8207,46.9416,46.7371,46.7928,228462.0
2023-06-07 10:30:00,50.33,50.38,50.13,50.19,164284.0,46.7835,46.83,46.5976,46.6534,164284.0
2023-06-07 10:40:00,50.18,50.4,50.15,50.3,119765.0,46.6441,46.8486,46.6162,46.7556,119765.0
2023-06-07 10:50:00,50.27,50.33,50.16,50.24,170539.0,46.7278,46.7835,46.6255,46.6999,170539.0
2023-06-07 11:00:00,50.23,50.24,50.07,50.21,147582.0,46.6906,46.6999,46.5418,46.672,147582.0
2023-06-07 11:10:00,50.2,50.29,50.11,50.23,149385.0,46.6627,46.7463,46.579,46.6906,149385.0
2023-06-07 11:20:00,50.21,50.36,50.19,50.3,105001.0,46.672,46.8114,46.6534,46.7556,105001.0
2023-06-07 11:30:00,50.3,50.41,50.21,50.38,184085.0,46.7556,46.8579,46.672,46.83,184085.0
2023-06-07 11:40:00,50.37,50.41,50.28,50.35,83436.0,46.8207,46.8579,46.7371,46.8021,83436.0
2023-06-07 11:50:00,50.36,50.46,50.29,50.44,85923.0,46.8114,46.9044,46.7463,46.8858,85923.0
2023-06-07 12:00:00,50.44,50.5,50.4,50.46,94741.0,46.8858,46.9416,46.8486,46.9044,94741.0
2023-06-07 12:10:00,50.46,50.51,50.34,50.4,103642.0,46.9044,46.9508,46.7928,46.8486,103642.0
2023-06-07 12:20:00,50.4,50.46,50.36,50.43,63683.0,46.8486,46.9044,46.8114,46.8765,63683.0
2023-06-07 12:30:00,50.43,50.48,50.3,50.31,75554.0,46.8765,46.923,46.7556,46.7649,75554.0
2023-06-07 12:40:00,50.31,50.43,50.3,50.31,61009.0,46.7649,46.8765,46.7556,46.7649,61009.0
2023-06-07 12:50:00,50.31,50.33,50.22,50.3,84069.0,46.7649,46.7835,46.6813,46.7556,84069.0
2023-06-07 13:00:00,50.3,50.39,50.24,50.37,83419.0,46.7556,46.8393,46.6999,46.8207,83419.0
2023-06-07 13:10:00,50.37,50.41,50.3,50.31,88878.0,46.8207,46.8579,46.7556,46.7649,88878.0
2023-06-07 13:20:00,50.32,50.34,50.22,50.24,56132.0,46.7742,46.7928,46.6813,46.6999,56132.0
2023-06-07 13:30:00,50.23,50.3,50.14,50.2,73859.0,46.6906,46.7556,46.6069,46.6627,73859.0
2023-06-07 13:40:00,50.19,50.27,50.15,50.2,71604.0,46.6534,46.7278,46.6162,46.6627,71604.0
2023-06-07 13:50:00,50.19,50.22,50.13,50.21,72622.0,46.6534,46.6813,46.5976,46.672,72622.0
2023-06-07 14:00:00,50.21,50.36,50.21,50.35,84299.0,46.672,46.8114,46.672,46.8021,84299.0
2023-06-07 14:10:00,50.35,50.38,50.26,50.36,120575.0,46.8021,46.83,46.7185,46.8114,120575.0
2023-06-07 14:20:00,50.36,50.41,50.32,50.36,77703.0,46.8114,46.8579,46.7742,46.8114,77703.0
2023-06-07 14:30:00,50.36,50.37,50.25,50.35,92954.0,46.8114,46.8207,46.7092,46.8021,92954.0
2023-06-07 14:40:00,50.34,50.38,50.28,50.29,78165.0,46.7928,46.83,46.7371,46.7463,78165.0
2023-06-07 14:50:00,50.28,50.3,50.22,50.23,70621.0,46.7371,46.7556,46.6813,46.6906,70621.0
2023-06-07 15:00:00,50.23,50.26,50.14,50.16,87061.0,46.6906,46.7185,46.6069,46.6255,87061.0
2023-06-07 15:10:00,50.15,50.18,50.1,50.14,86535.0,46.6162,46.6441,46.5697,46.6069,86535.0
2023-06-07 15:20:00,50.14,50.18,50.09,50.17,77952.0,46.6069,46.6441,46.5604,46.6348,77952.0
2023-06-07 15:30:00,50.17,50.19,50.03,50.06,112597.0,46.6348,46.6534,46.5047,46.5326,112597.0
2023-06-07 15:40:00,50.07,50.08,50.0,50.03,199251.0,46.5418,46.5511,46.4768,46.5047,199251.0
2023-06-07 15:50:00,50.04,50.14,50.02,50.05,498791.0,46.514,46.6069,46.4954,46.5233,498791.0
2023-06-08 09:30:00,49.86,50.49,49.81,49.92,300385.0,46.3466,46.9323,46.3002,46.4024,300385.0
2023-06-08 09:40:00,49.89,50.0,49.75,49.95,205875.0,46.3745,46.4768,46.2444,46.4303,205875.0
2023-06-08 09:50:00,49.95,50.08,49.9,49.94,184510.0,46.4303,46.5511,46.3838,46.421,184510.0
2023-06-08 10:00:00,49.94,50.17,49.92,50.09,154364.0,46.421,46.6348,46.4024,46.5604,154364.0
2023-06-08 10:10:00,50.1,50.12,49.92,50.02,95329.0,46.5697,46.5883,46.4024,46.4954,95329.0
2023-06-08 10:20:00,50.02,50.08,49.97,50.03,87202.0,46.4954,46.5511,46.4489,46.5047,87202.0
2023-06-08 10:30:00,50.02,50.09,49.93,49.95,97672.0,46.4954,46.5604,46.4117,46.4303,97672.0
2023-06-08 10:40:00,49.93,50.27,49.91,50.27,88336.0,46.4117,46.7278,46.3931,46.7278,88336.0
2023-06-08 10:50:00,50.28,50.29,50.04,50.05,123937.0,46.7371,46.7463,46.514,46.5233,123937.0
2023-06-08 11:00:00,50.06,50.1,49.85,49.9,153789.0,46.5326,46.5697,46.3374,46.3838,153789.0
2023-06-08 11:10:00,49.89,49.97,49.82,49.86,104529.0,46.3745,46.4489,46.3095,46.3466,104529.0
2023-06-08 11:20:00,49.86,50.02,49.82,49.97,79924.0,46.3466,46.4954,46.3095,46.4489,79924.0
2023-06-08 11:30:00,49.96,49.97,49.78,49.79,94158.0,46.4396,46.4489,46.2723,46.2816,94158.0
2023-06-08 11:40:00,49.8,49.8,49.22,49.37,260292.0,46.2909,46.2909,45.7517,45.8912,260292.0
2023-06-08 11:50:00,49.37,49.39,49.04,49.08,193964.0,45.8912,45.9098,45.5844,45.6216,193964.0
2023-06-08 12:00:00,49.08,49.3,48.96,49.29,229210.0,45.6216,45.8261,45.5101,45.8168,229210.0
2023-06-08 12:10:00,49.29,49.57,49.29,49.51,176893.0,45.8168,46.0771,45.8168,46.0213,176893.0
2023-06-08 12:20:00,49.51,49.81,49.49,49.69,200610.0,46.0213,46.3002,46.0027,46.1886,200610.0
2023-06-08 12:30:00,49.67,49.85,49.65,49.7,94134.0,46.17,46.3374,46.1514,46.1979,94134.0
2023-06-08 12:40:00,49.7,49.83,49.66,49.77,132425.0,46.1979,46.3188,46.1607,46.263,132425.0
2023-06-08 12:50:00,49.77,49.84,49.72,49.78,128776.0,46.263,46.3281,46.2165,46.2723,128776.0
2023-06-08 13:00:00,49.77,49.88,49.7,49.86,108386.0,46.263,46.3652,46.1979,46.3466,108386.0
2023-06-08 13:10:00,49.87,50.01,49.81,50.0,133320.0,46.3559,46.4861,46.3002,46.4768,133320.0
2023-06-08 13:20:00,50.0,50.03,49.93,49.98,95474.0,46.4768,46.5047,46.4117,46.4582,95474.0
2023-06-08 13:30:00,49.97,50.12,49.97,50.04,150218.0,46.4489,46.5883,46.4489,46.514,150218.0
2023-06-08 13:40:00,50.05,50.05,49.97,50.02,82356.0,46.5233,46.5233,46.4489,46.4954,82356.0
2023-06-08 13:50:00,50.03,50.11,50.0,50.07,120013.0,46.5047,46.579,46.4768,46.5418,120013.0
2023-06-08 14:00:00,50.09,50.11,50.01,50.01,92417.0,46.5604,46.579,46.4861,46.4861,92417.0
2023-06-08 14:10:00,50.02,50.09,49.99,50.09,90899.0,46.4954,46.5604,46.4675,46.5604,90899.0
2023-06-08 14:20:00,50.08,50.21,50.02,50.19,87936.0,46.5511,46.672,46.4954,46.6534,87936.0
2023-06-08 14:30:00,50.2,50.28,50.16,50.27,98134.0,46.6627,46.7371,46.6255,46.7278,98134.0
2023-06-08 14:40:00,50.28,50.28,50.15,50.18,67624.0,46.7371,46.7371,46.6162,46.6441,67624.0
2023-06-08 14:50:00,50.18,50.22,50.16,50.21,66248.0,46.6441,46.6813,46.6255,46.672,66248.0
2023-06-08 15:00:00,50.21,50.21,50.11,50.12,70853.0,46.672,46.672,46.579,46.5883,70853.0
2023-06-08 15:10:00,50.13,50.15,50.06,50.09,99091.0,46.5976,46.6162,46.5326,46.5604,99091.0
2023-06-08 15:20:00,50.09,50.16,50.09,50.13,80701.0,46.5604,46.6255,46.5604,46.5976,80701.0
2023-06-08 15:30:00,50.13,50.16,50.01,50.05,154022.0,46.5976,46.6255,46.4861,46.5233,154022.0
2023-06-08 15:40:00,50.06,50.1,50.0,50.05,157481.0,46.5326,46.5697,46.4768,46.5233,157481.0
2023-06-08 15:50:00,50.05,50.1,49.93,50.02,441304.0,46.5233,46.5697,46.4117,46.4954,441304.0
2023-06-09 09:30:00,49.93,49.95,49.55,49.69,256771.0,46.4117,46.4303,46.0585,46.1886,256771.0
2023-06-09 09:40:00,49.7,49.93,49.51,49.59,179899.0,46.1979,46.4117,46.0213,46.0957,179899.0
2023-06-09 09:50:00,49.61,49.84,49.61,49.66,154134.0,46.1143,46.3281,46.1143,46.1607,154134.0
2023-06-09 10:00:00,49.66,49.98,49.64,49.97,118458.0,46.1607,46.4582,46.1421,46.4489,118458.0
2023-06-09 10:10:00,49.98,50.04,49.92,50.03,143916.0,46.4582,46.514,46.4024,46.5047,143916.0
2023-06-09 10:20:00,50.03,50.24,49.9,50.23,137486.0,46.5047,46.6999,46.3838,46.6906,137486.0
2023-06-09 10:30:00,50.25,50.36,50.2,50.32,192007.0,46.7092,46.8114,46.6627,46.7742,192007.0
2023-06-09 10:40:00,50.33,50.48,50.27,50.42,157477.0,46.7835,46.923,46.7278,46.8672,157477.0
2023-06-09 10:50:00,50.42,50.48,50.27,50.31,140291.0,46.8672,46.923,46.7278,46.7649,140291.0
2023-06-09 11:00:00,50.31,50.34,50.1,50.2,137229.0,46.7649,46.7928,46.5697,46.6627,137229.0
2023-06-09 11:10:00,50.2,50.22,50.0,50.03,94183.0,46.6627,46.6813,46.4768,46.5047,94183.0
2023-06-09 11:20:00,50.02,50.02,49.83,49.96,153372.0,46.4954,46.4954,46.3188,46.4396,153372.0
2023-06-09 11:30:00,49.96,49.97,49.69,49.73,187937.0,46.4396,46.4489,46.1886,46.2258,187937.0
2023-06-09 11:40:00,49.73,49.91,49.73,49.83,148016.0,46.2258,46.3931,46.2258,46.3188,148016.0
2023-06-09 11:50:00,49.83,49.87,49.71,49.82,103524.0,46.3188,46.3559,46.2072,46.3095,103524.0
2023-06-09 12:00:00,49.82,49.9,49.78,49.8,78315.0,46.3095,46.3838,46.2723,46.2909,78315.0
2023-06-09 12:10:00,49.79,49.88,49.76,49.78,77265.0,46.2816,46.3652,46.2537,46.2723,77265.0
2023-06-09 12:20:00,49.78,49.86,49.75,49.78,53794.0,46.2723,46.3466,46.2444,46.2723,53794.0
2023-06-09 12:30:00,49.78,49.89,49.77,49.78,46541.0,46.2723,46.3745,46.263,46.2723,46541.0
2023-06-09 12:40:00,49.78,49.87,49.76,49.87,52093.0,46.2723,46.3559,46.2537,46.3559,52093.0
2023-06-09 12:50:00,49.88,49.89,49.81,49.89,69233.0,46.3652,46.3745,46.3002,46.3745,69233.0
2023-06-09 13:00:00,49.9,49.9,49.73,49.84,57148.0,46.3838,46.3838,46.2258,46.3281,57148.0
2023-06-09 13:10:00,49.84,49.89,49.78,49.83,84253.0,46.3281,46.3745,46.2723,46.3188,84253.0
2023-06-09 13:20:00,49.82,49.86,49.8,49.83,62789.0,46.3095,46.3466,46.2909,46.3188,62789.0
2023-06-09 13:30:00,49.83,49.85,49.7,49.7,113302.0,46.3188,46.3374,46.1979,46.1979,113302.0
2023-06-09 13:40:00,49.71,49.81,49.68,49.75,73221.0,46.2072,46.3002,46.1793,46.2444,73221.0
2023-06-09 13:50:00,49.74,49.74,49.59,49.7,99543.0,46.2351,46.2351,46.0957,46.1979,99543.0
2023-06-09 14:00:00,49.72,49.74,49.67,49.72,47697.0,46.2165,46.2351,46.17,46.2165,47697.0
2023-06-09 14:10:00,49.73,49.8,49.72,49.74,53700.0,46.2258,46.2909,46.2165,46.2351,53700.0
2023-06-09 14:20:00,49.75,49.84,49.71,49.73,80790.0,46.2444,46.3281,46.2072,46.2258,80790.0
2023-06-09 14:30:00,49.73,49.81,49.72,49.74,53788.0,46.2258,46.3002,46.2165,46.2351,53788.0
2023-06-09 14:40:00,49.74,49.8,49.74,49.78,94506.0,46.2351,46.2909,46.2351,46.2723,94506.0
2023-06-09 14:50:00,49.78,49.84,49.77,49.83,69342.0,46.2723,46.3281,46.263,46.3188,69342.0
2023-06-09 15:00:00,49.84,49.91,49.77,49.78,87798.0,46.3281,46.3931,46.263,46.2723,87798.0
2023-06-09 15:10:00,49.78,49.83,49.74,49.82,144034.0,46.2723,46.3188,46.2351,46.3095,144034.0
2023-06-09 15:20:00,49.82,49.87,49.78,49.82,88521.0,46.3095,46.3559,46.2723,46.3095,88521.0
2023-06-09 15:30:00,49.83,49.86,49.74,49.81,119843.0,46.3188,46.3466,46.2351,46.3002,119843.0
2023-06-09 15:40:00,49.81,49.9,49.77,49.84,123056.0,46.3002,46.3838,46.263,46.3281,123056.0
2023-06-09 15:50:00,49.84,49.89,49.79,49.88,353963.0,46.3281,46.3745,46.2816,46.3652,353963.0
2023-06-12 09:30:00,49.09,49.5,48.95,49.38,457934.0,45.6309,46.012,45.5008,45.9005,457934.0
2023-06-12 09:40:00,49.38,49.86,49.35,49.81,229855.0,45.9005,46.3466,45.8726,46.3002,229855.0
2023-06-12 09:50:00,49.79,50.04,49.78,49.94,231230.0,46.2816,46.514,46.2723,46.421,231230.0
2023-06-12 10:00:00,49.93,49.95,49.26,49.34,255236.0,46.4117,46.4303,45.7889,45.8633,255236.0
2023-06-12 10:10:00,49.33,49.68,49.32,49.67,172686.0,45.854,46.1793,45.8447,46.17,172686.0
2023-06-12 10:20:00,49.66,49.68,49.1,49.11,219656.0,46.1607,46.1793,45.6402,45.6495,219656.0
2023-06-12 10:30:00,49.1,49.13,48.9,49.0,296234.0,45.6402,45.6681,45.4543,45.5472,296234.0
2023-06-12 10:40:00,48.99,49.15,48.91,49.09,184095.0,45.538,45.6867,45.4636,45.6309,184095.0
2023-06-12 10:50:00,49.1,49.34,49.02,49.3,171172.0,45.6402,45.8633,45.5658,45.8261,171172.0
2023-06-12 11:00:00,49.3,49.54,49.3,49.54,158552.0,45.8261,46.0492,45.8261,46.0492,158552.0
2023-06-12 11:10:00,49.54,49.63,49.5,49.51,89827.0,46.0492,46.1329,46.012,46.0213,89827.0
2023-06-12 11:20:00,49.51,49.56,49.42,49.48,92539.0,46.0213,46.0678,45.9377,45.9934,92539.0
2023-06-12 11:30:00,49.48,49.51,49.36,49.45,75191.0,45.9934,46.0213,45.8819,45.9655,75191.0
2023-06-12 11:40:00,49.46,49.48,49.36,49.46,72080.0,45.9748,45.9934,45.8819,45.9748,72080.0
2023-06-12 11:50:00,49.47,49.49,49.29,49.38,69137.0,45.9841,46.0027,45.8168,45.9005,69137.0
2023-06-12 12:00:00,49.37,49.55,49.37,49.48,88250.0,45.8912,46.0585,45.8912,45.9934,88250.0
2023-06-12 12:10:00,49.47,49.52,49.41,49.49,65274.0,45.9841,46.0306,45.9284,46.0027,65274.0
2023-06-12 12:20:00,49.49,49.53,49.41,49.43,59822.0,46.0027,46.0399,45.9284,45.9469,59822.0
2023-06-12 12:30:00,49.43,49.46,49.36,49.43,87868.0,45.9469,45.9748,45.8819,45.9469,87868.0
2023-06-12 12:40:00,49.43,49.45,49.3,49.35,60809.0,45.9469,45.9655,45.8261,45.8726,60809.0
2023-06-12 12:50:00,49.35,49.5,49.32,49.49,87832.0,45.8726,46.012,45.8447,46.0027,87832.0
2023-06-12 13:00:00,49.49,49.53,49.45,49.48,55287.0,46.0027,46.0399,45.9655,45.9934,55287.0
2023-06-12 13:10:00,49.48,49.51,49.39,49.47,63874.0,45.9934,46.0213,45.9098,45.9841,63874.0
2023-06-12 13:20:00,49.46,49.46,49.34,49.34,94376.0,45.9748,45.9748,45.8633,45.8633,94376.0
2023-06-12 13:30:00,49.34,49.35,49.25,49.28,105165.0,45.8633,45.8726,45.7796,45.8075,105165.0
2023-06-12 13:40:00,49.28,49.38,49.28,49.32,74482.0,45.8075,45.9005,45.8075,45.8447,74482.0
2023-06-12 13:50:00,49.32,49.33,49.26,49.27,71876.0,45.8447,45.854,45.7889,45.7982,71876.0
2023-06-12 14:00:00,49.27,49.32,49.14,49.17,149656.0,45.7982,45.8447,45.6774,45.7053,149656.0
2023-06-12 14:10:00,49.18,49.21,49.13,49.19,73953.0,45.7146,45.7424,45.6681,45.7239,73953.0
2023-06-12 14:20:00,49.19,49.27,49.0,49.11,270425.0,45.7239,45.7982,45.5472,45.6495,270425.0
2023-06-12 14:30:00,49.11,49.17,49.1,49.13,82631.0,45.6495,45.7053,45.6402,45.6681,82631.0
2023-06-12 14:40:00,49.13,49.15,49.07,49.08,121531.0,45.6681,45.6867,45.6123,45.6216,121531.0
2023-06-12 14:50:00,49.08,49.13,49.02,49.04,146771.0,45.6216,45.6681,45.5658,45.5844,146771.0
2023-06-12 15:00:00,49.04,49.15,49.0,49.08,114244.0,45.5844,45.6867,45.5472,45.6216,114244.0
2023-06-12 15:10:00,49.08,49.3,49.06,49.23,219378.0,45.6216,45.8261,45.603,45.761,219378.0
2023-06-12 15:20:00,49.24,49.27,49.16,49.21,152740.0,45.7703,45.7982,45.696,45.7424,152740.0
2023-06-12 15:30:00,49.22,49.3,49.2,49.29,132315.0,45.7517,45.8261,45.7332,45.8168,132315.0
2023-06-12 15:40:00,49.29,49.35,49.24,49.25,301262.0,45.8168,45.8726,45.7703,45.7796,301262.0
2023-06-12 15:50:00,49.26,49.41,49.26,49.41,574044.0,45.7889,45.9284,45.7889,45.9284,574044.0
2023-06-13 09:30:00,50.76,50.95,50.32,50.94,621121.0,47.1832,47.3598,46.7742,47.3505,621121.0
2023-06-13 09:40:00,50.95,51.25,50.84,51.14,519999.0,47.3598,47.6387,47.2576,47.5365,519999.0
2023-06-13 09:50:00,51.13,51.2,51.0,51.09,215083.0,47.5272,47.5922,47.4063,47.49,215083.0
2023-06-13 10:00:00,51.09,51.38,50.99,51.22,475313.0,47.49,47.7595,47.397,47.6108,475313.0
2023-06-13 10:10:00,51.22,51.41,51.04,51.15,245259.0,47.6108,47.7874,47.4435,47.5457,245259.0
2023-06-13 10:20:00,51.15,51.3,51.0,51.25,188134.0,47.5457,47.6852,47.4063,47.6387,188134.0
2023-06-13 10:30:00,51.27,51.27,51.06,51.23,186619.0,47.6573,47.6573,47.4621,47.6201,186619.0
2023-06-13 10:40:00,51.23,51.24,51.02,51.03,171635.0,47.6201,47.6294,47.4249,47.4342,171635.0
2023-06-13 10:50:00,51.03,51.05,50.74,50.78,227591.0,47.4342,47.4528,47.1646,47.2018,227591.0
2023-06-13 11:00:00,50.78,50.9,50.65,50.71,173643.0,47.2018,47.3134,47.081,47.1368,173643.0
2023-06-13 11:10:00,50.72,50.81,50.67,50.7,123307.0,47.146,47.2297,47.0996,47.1275,123307.0
2023-06-13 11:20:00,50.7,50.84,50.7,50.75,107699.0,47.1275,47.2576,47.1275,47.1739,107699.0
2023-06-13 11:30:00,50.75,50.78,50.61,50.64,135893.0,47.1739,47.2018,47.0438,47.0717,135893.0
2023-06-13 11:40:00,50.64,50.82,50.6,50.7,135140.0,47.0717,47.239,47.0345,47.1275,135140.0
2023-06-13 11:50:00,50.7,50.8,50.68,50.69,99741.0,47.1275,47.2204,47.1089,47.1182,99741.0
2023-06-13 12:00:00,50.69,50.78,50.65,50.69,90760.0,47.1182,47.2018,47.081,47.1182,90760.0
2023-06-13 12:10:00,50.7,50.83,50.64,50.82,140447.0,47.1275,47.2483,47.0717,47.239,140447.0
2023-06-13 12:20:00,50.81,50.85,50.72,50.75,125930.0,47.2297,47.2669,47.146,47.1739,125930.0
2023-06-13 12:30:00,50.76,50.82,50.73,50.75,136474.0,47.1832,47.239,47.1553,47.1739,136474.0
2023-06-13 12:40:00,50.76,51.0,50.76,50.99,249210.0,47.1832,47.4063,47.1832,47.397,249210.0
2023-06-13 12:50:00,51.0,51.06,50.98,51.04,111782.0,47.4063,47.4621,47.3877,47.4435,111782.0
2023-06-13 13:00:00,51.04,51.05,50.94,50.98,130004.0,47.4435,47.4528,47.3505,47.3877,130004.0
2023-06-13 13:10:00,50.98,50.99,50.8,50.8,163088.0,47.3877,47.397,47.2204,47.2204,163088.0
2023-06-13 13:20:00,50.8,50.95,50.8,50.87,121999.0,47.2204,47.3598,47.2204,47.2855,121999.0
2023-06-13 13:30:00,50.87,50.87,50.66,50.76,192109.0,47.2855,47.2855,47.0903,47.1832,192109.0
2023-06-13 13:40:00,50.76,50.81,50.72,50.78,96345.0,47.1832,47.2297,47.146,47.2018,96345.0
2023-06-13 13:50:00,50.79,50.88,50.78,50.82,109279.0,47.2111,47.2948,47.2018,47.239,109279.0
2023-06-13 14:00:00,50.83,50.87,50.74,50.75,122250.0,47.2483,47.2855,47.1646,47.1739,122250.0
2023-06-13 14:10:00,50.75,50.82,50.65,50.69,113169.0,47.1739,47.239,47.081,47.1182,113169.0
2023-06-13 14:20:00,50.7,50.71,50.6,50.63,175653.0,47.1275,47.1368,47.0345,47.0624,175653.0
2023-06-13 14:30:00,50.62,50.67,50.54,50.67,167960.0,47.0531,47.0996,46.9787,47.0996,167960.0
2023-06-13 14:40:00,50.67,50.67,50.53,50.61,169488.0,47.0996,47.0996,46.9694,47.0438,169488.0
2023-06-13 14:50:00,50.61,50.65,50.55,50.6,132563.0,47.0438,47.081,46.988,47.0345,132563.0
2023-06-13 15:00:00,50.6,50.76,50.59,50.63,239663.0,47.0345,47.1832,47.0252,47.0624,239663.0
2023-06-13 15:10:00,50.62,50.69,50.6,50.64,117490.0,47.0531,47.1182,47.0345,47.0717,117490.0
2023-06-13 15:20:00,50.63,50.71,50.63,50.7,175362.0,47.0624,47.1368,47.0624,47.1275,175362.0
2023-06-13 15:30:00,50.71,50.72,50.62,50.65,245429.0,47.1368,47.146,47.0531,47.081,245429.0
2023-06-13 15:40:00,50.65,50.7,50.53,50.55,502751.0,47.081,47.1275,46.9694,46.988,502751.0
2023-06-13 15:50:00,50.55,50.61,50.36,50.39,1520951.0,46.988,47.0438,46.8114,46.8393,1520951.0
2023-06-14 09:30:00,50.08,50.67,50.01,50.51,600505.0,46.7413,47.292,46.676,47.1427,600505.0
2023-06-14 09:40:00,50.52,50.59,50.24,50.27,301578.0,47.152,47.2173,46.8907,46.9187,301578.0
2023-06-14 09:50:00,50.26,50.39,50.12,50.16,241186.0,46.9093,47.0307,46.7787,46.816,241186.0
2023-06-14 10:00:00,50.18,50.31,50.0,50.23,254616.0,46.8347,46.956,46.6667,46.8813,254616.0
2023-06-14 10:10:00,50.25,50.34,50.09,50.24,175139.0,46.9,46.984,46.7507,46.8907,175139.0
2023-06-14 10:20:00,50.23,50.24,50.03,50.05,180655.0,46.8813,46.8907,46.6947,46.7133,180655.0
2023-06-14 10:30:00,50.03,50.03,49.72,49.83,245784.0,46.6947,46.6947,46.4053,46.508,245784.0
2023-06-14 10:40:00,49.83,49.95,49.75,49.84,132529.0,46.508,46.62,46.4333,46.5173,132529.0
2023-06-14 10:50:00,49.85,49.86,49.65,49.71,145423.0,46.5267,46.536,46.34,46.396,145423.0
2023-06-14 11:00:00,49.71,49.85,49.61,49.65,120270.0,46.396,46.5267,46.3027,46.34,120270.0
2023-06-14 11:10:00,49.65,49.7,49.57,49.61,119549.0,46.34,46.3867,46.2653,46.3027,119549.0
2023-06-14 11:20:00,49.6,49.65,49.48,49.48,132591.0,46.2933,46.34,46.1813,46.1813,132591.0
2023-06-14 11:30:00,49.48,49.59,49.35,49.36,119859.0,46.1813,46.284,46.06,46.0693,119859.0
2023-06-14 11:40:00,49.34,49.48,49.31,49.44,172883.0,46.0507,46.1813,46.0227,46.144,172883.0
2023-06-14 11:50:00,49.44,49.44,49.33,49.41,176720.0,46.144,46.144,46.0413,46.116,176720.0
2023-06-14 12:00:00,49.4,49.43,49.21,49.3,207614.0,46.1067,46.1347,45.9293,46.0133,207614.0
2023-06-14 12:10:00,49.3,49.48,49.29,49.44,187961.0,46.0133,46.1813,46.004,46.144,187961.0
2023-06-14 12:20:00,49.44,49.45,49.28,49.28,95929.0,46.144,46.1533,45.9947,45.9947,95929.0
2023-06-14 12:30:00,49.28,49.37,49.25,49.34,93336.0,45.9947,46.0787,45.9667,46.0507,93336.0
2023-06-14 12:40:00,49.33,49.47,49.29,49.42,106095.0,46.0413,46.172,46.004,46.1253,106095.0
2023-06-14 12:50:00,49.41,49.5,49.39,49.47,87370.0,46.116,46.2,46.0973,46.172,87370.0
2023-06-14 13:00:00,49.48,49.54,49.36,49.39,251636.0,46.1813,46.2373,46.0693,46.0973,251636.0
2023-06-14 13:10:00,49.39,49.39,49.23,49.32,164875.0,46.0973,46.0973,45.948,46.032,164875.0
2023-06-14 13:20:00,49.31,49.31,49.24,49.28,95755.0,46.0227,46.0227,45.9573,45.9947,95755.0
2023-06-14 13:30:00,49.28,49.36,49.24,49.33,95866.0,45.9947,46.0693,45.9573,46.0413,95866.0
2023-06-14 13:40:00,49.3,49.38,49.27,49.36,77574.0,46.0133,46.088,45.9853,46.0693,77574.0
2023-06-14 13:50:00,49.35,49.36,49.25,49.25,104998.0,46.06,46.0693,45.9667,45.9667,104998.0
2023-06-14 14:00:00,49.27,49.27,48.88,48.97,284474.0,45.9853,45.9853,45.6213,45.7053,284474.0
2023-06-14 14:10:00,48.97,49.04,48.76,48.82,231802.0,45.7053,45.7707,45.5093,45.5653,231802.0
2023-06-14 14:20:00,48.82,48.87,48.67,48.67,160429.0,45.5653,45.612,45.4253,45.4253,160429.0
2023-06-14 14:30:00,48.66,48.77,48.62,48.68,203778.0,45.416,45.5187,45.3787,45.4347,203778.0
2023-06-14 14:40:00,48.68,48.84,48.65,48.8,197642.0,45.4347,45.584,45.4067,45.5467,197642.0
2023-06-14 14:50:00,48.81,48.93,48.75,48.84,159294.0,45.556,45.668,45.5,45.584,159294.0
2023-06-14 15:00:00,48.84,48.98,48.74,48.92,176675.0,45.584,45.7147,45.4907,45.6587,176675.0
2023-06-14 15:10:00,48.92,48.97,48.7,48.78,182797.0,45.6587,45.7053,45.4533,45.528,182797.0
2023-06-14 15:20:00,48.76,48.99,48.74,48.95,146636.0,45.5093,45.724,45.4907,45.6867,146636.0
2023-06-14 15:30:00,48.96,49.09,48.79,49.03,214556.0,45.696,45.8173,45.5373,45.7613,214556.0
2023-06-14 15:40:00,49.03,49.08,48.8,48.82,232802.0,45.7613,45.808,45.5467,45.5653,232802.0
2023-06-14 15:50:00,48.83,49.02,48.77,48.95,672789.0,45.5747,45.752,45.5187,45.6867,672789.0
2023-06-15 09:30:00,49.12,49.72,49.07,49.71,293259.0,45.8453,46.4053,45.7987,46.396,293259.0
2023-06-15 09:40:00,49.72,49.75,49.56,49.68,226597.0,46.4053,46.4333,46.256,46.368,226597.0
2023-06-15 09:50:00,49.69,49.79,49.5,49.63,177249.0,46.3773,46.4707,46.2,46.3213,177249.0
2023-06-15 10:00:00,49.64,49.78,49.6,49.62,125063.0,46.3307,46.4613,46.2933,46.312,125063.0
2023-06-15 10:10:00,49.62,49.66,49.45,49.58,101600.0,46.312,46.3493,46.1533,46.2747,101600.0
2023-06-15 10:20:00,49.59,49.61,49.43,49.47,88673.0,46.284,46.3027,46.1347,46.172,88673.0
2023-06-15 10:30:00,49.48,49.66,49.45,49.56,130779.0,46.1813,46.3493,46.1533,46.256,130779.0
2023-06-15 10:40:00,49.55,49.82,49.51,49.81,164857.0,46.2467,46.4987,46.2093,46.4893,164857.0
2023-06-15 10:50:00,49.82,49.82,49.71,49.79,73603.0,46.4987,46.4987,46.396,46.4707,73603.0
2023-06-15 11:00:00,49.79,49.86,49.75,49.81,85080.0,46.4707,46.536,46.4333,46.4893,85080.0
2023-06-15 11:10:00,49.81,49.99,49.77,49.94,112947.0,46.4893,46.6573,46.452,46.6107,112947.0
2023-06-15 11:20:00,49.94,50.15,49.94,50.05,120477.0,46.6107,46.8067,46.6107,46.7133,120477.0
2023-06-15 11:30:00,50.04,50.15,49.94,50.14,111715.0,46.704,46.8067,46.6107,46.7973,111715.0
2023-06-15 11:40:00,50.15,50.19,50.01,50.09,342738.0,46.8067,46.844,46.676,46.7507,342738.0
2023-06-15 11:50:00,50.09,50.27,50.06,50.18,209171.0,46.7507,46.9187,46.7227,46.8347,209171.0
2023-06-15 12:00:00,50.18,50.23,50.09,50.15,130570.0,46.8347,46.8813,46.7507,46.8067,130570.0
2023-06-15 12:10:00,50.14,50.14,49.9,49.98,83639.0,46.7973,46.7973,46.5733,46.648,83639.0
2023-06-15 12:20:00,49.98,49.99,49.82,49.95,75281.0,46.648,46.6573,46.4987,46.62,75281.0
2023-06-15 12:30:00,49.95,49.97,49.86,49.9,84596.0,46.62,46.6387,46.536,46.5733,84596.0
2023-06-15 12:40:00,49.9,49.92,49.83,49.85,69320.0,46.5733,46.592,46.508,46.5267,69320.0
2023-06-15 12:50:00,49.86,49.88,49.76,49.82,180426.0,46.536,46.5547,46.4427,46.4987,180426.0
2023-06-15 13:00:00,49.82,49.82,49.6,49.63,118699.0,46.4987,46.4987,46.2933,46.3213,118699.0
2023-06-15 13:10:00,49.62,49.74,49.62,49.68,75229.0,46.312,46.424,46.312,46.368,75229.0
2023-06-15 13:20:00,49.68,49.75,49.63,49.74,78131.0,46.368,46.4333,46.3213,46.424,78131.0
2023-06-15 13:30:00,49.75,49.86,49.73,49.83,77342.0,46.4333,46.536,46.4147,46.508,77342.0
2023-06-15 13:40:00,49.84,49.9,49.77,49.9,207986.0,46.5173,46.5733,46.452,46.5733,207986.0
2023-06-15 13:50:00,49.9,49.98,49.85,49.87,98562.0,46.5733,46.648,46.5267,46.5453,98562.0
2023-06-15 14:00:00,49.87,49.9,49.78,49.82,78926.0,46.5453,46.5733,46.4613,46.4987,78926.0
2023-06-15 14:10:00,49.82,49.87,49.77,49.78,84798.0,46.4987,46.5453,46.452,46.4613,84798.0
2023-06-15 14:20:00,49.78,49.84,49.75,49.8,61989.0,46.4613,46.5173,46.4333,46.48,61989.0
2023-06-15 14:30:00,49.8,49.95,49.78,49.89,147964.0,46.48,46.62,46.4613,46.564,147964.0
2023-06-15 14:40:00,49.89,49.89,49.77,49.8,70530.0,46.564,46.564,46.452,46.48,70530.0
2023-06-15 14:50:00,49.82,50.1,49.8,50.08,300604.0,46.4987,46.76,46.48,46.7413,300604.0
2023-06-15 15:00:00,50.08,50.12,49.91,49.91,164001.0,46.7413,46.7787,46.5827,46.5827,164001.0
2023-06-15 15:10:00,49.91,49.95,49.81,49.85,122379.0,46.5827,46.62,46.4893,46.5267,122379.0
2023-06-15 15:20:00,49.85,49.86,49.64,49.73,151855.0,46.5267,46.536,46.3307,46.4147,151855.0
2023-06-15 15:30:00,49.72,49.78,49.63,49.64,201930.0,46.4053,46.4613,46.3213,46.3307,201930.0
2023-06-15 15:40:00,49.64,49.78,49.64,49.68,215990.0,46.3307,46.4613,46.3307,46.368,215990.0
2023-06-15 15:50:00,49.68,49.75,49.53,49.61,888374.0,46.368,46.4333,46.228,46.3027,888374.0
2023-06-16 09:30:00,49.95,50.16,49.82,49.98,1127992.0,46.62,46.816,46.4987,46.648,1127992.0
2023-06-16 09:40:00,49.98,50.02,49.63,49.82,142726.0,46.648,46.6853,46.3213,46.4987,142726.0
2023-06-16 09:50:00,49.83,49.97,49.76,49.83,103901.0,46.508,46.6387,46.4427,46.508,103901.0
2023-06-16 10:00:00,49.85,49.98,49.82,49.93,116773.0,46.5267,46.648,46.4987,46.6013,116773.0
2023-06-16 10:10:00,49.96,50.13,49.93,50.05,204367.0,46.6293,46.788,46.6013,46.7133,204367.0
2023-06-16 10:20:00,50.04,50.18,50.02,50.12,133600.0,46.704,46.8347,46.6853,46.7787,133600.0
2023-06-16 10:30:00,50.13,50.15,49.94,49.98,121741.0,46.788,46.8067,46.6107,46.648,121741.0
2023-06-16 10:40:00,49.99,49.99,49.7,49.78,96582.0,46.6573,46.6573,46.3867,46.4613,96582.0
2023-06-16 10:50:00,49.78,49.91,49.77,49.9,76550.0,46.4613,46.5827,46.452,46.5733,76550.0
2023-06-16 11:00:00,49.89,49.89,49.73,49.81,104527.0,46.564,46.564,46.4147,46.4893,104527.0
2023-06-16 11:10:00,49.81,49.84,49.66,49.7,99183.0,46.4893,46.5173,46.3493,46.3867,99183.0
2023-06-16 11:20:00,49.7,49.7,49.58,49.69,90894.0,46.3867,46.3867,46.2747,46.3773,90894.0
2023-06-16 11:30:00,49.69,49.85,49.67,49.68,82498.0,46.3773,46.5267,46.3587,46.368,82498.0
2023-06-16 11:40:00,49.68,49.83,49.68,49.77,64602.0,46.368,46.508,46.368,46.452,64602.0
2023-06-16 11:50:00,49.76,49.89,49.66,49.88,47758.0,46.4427,46.564,46.3493,46.5547,47758.0
2023-06-16 12:00:00,49.89,49.92,49.75,49.8,58024.0,46.564,46.592,46.4333,46.48,58024.0
2023-06-16 12:10:00,49.8,49.88,49.77,49.86,92418.0,46.48,46.5547,46.452,46.536,92418.0
2023-06-16 12:20:00,49.86,49.91,49.84,49.87,164221.0,46.536,46.5827,46.5173,46.5453,164221.0
2023-06-16 12:30:00,49.87,49.89,49.84,49.89,68034.0,46.5453,46.564,46.5173,46.564,68034.0
2023-06-16 12:40:00,49.88,50.05,49.87,50.05,141177.0,46.5547,46.7133,46.5453,46.7133,141177.0
2023-06-16 12:50:00,50.05,50.08,49.98,50.03,273867.0,46.7133,46.7413,46.648,46.6947,273867.0
2023-06-16 13:00:00,50.03,50.16,50.02,50.15,152934.0,46.6947,46.816,46.6853,46.8067,152934.0
2023-06-16 13:10:00,50.15,50.22,50.13,50.21,95246.0,46.8067,46.872,46.788,46.8627,95246.0
2023-06-16 13:20:00,50.21,50.21,50.04,50.05,103035.0,46.8627,46.8627,46.704,46.7133,103035.0
2023-06-16 13:30:00,50.05,50.05,49.9,49.93,89445.0,46.7133,46.7133,46.5733,46.6013,89445.0
2023-06-16 13:40:00,49.93,49.96,49.86,49.87,88055.0,46.6013,46.6293,46.536,46.5453,88055.0
2023-06-16 13:50:00,49.87,50.0,49.86,49.98,134957.0,46.5453,46.6667,46.536,46.648,134957.0
2023-06-16 14:00:00,49.98,50.0,49.93,49.95,61420.0,46.648,46.6667,46.6013,46.62,61420.0
2023-06-16 14:10:00,49.94,49.95,49.82,49.9,142748.0,46.6107,46.62,46.4987,46.5733,142748.0
2023-06-16 14:20:00,49.91,49.95,49.85,49.91,126450.0,46.5827,46.62,46.5267,46.5827,126450.0
2023-06-16 14:30:00,49.92,49.93,49.85,49.9,128455.0,46.592,46.6013,46.5267,46.5733,128455.0
2023-06-16 14:40:00,49.89,50.0,49.88,49.97,88620.0,46.564,46.6667,46.5547,46.6387,88620.0
2023-06-16 14:50:00,49.96,50.0,49.95,49.95,85028.0,46.6293,46.6667,46.62,46.62,85028.0
2023-06-16 15:00:00,49.96,49.98,49.82,49.88,134625.0,46.6293,46.648,46.4987,46.5547,134625.0
2023-06-16 15:10:00,49.87,49.91,49.81,49.89,177071.0,46.5453,46.5827,46.4893,46.564,177071.0
2023-06-16 15:20:00,49.9,50.0,49.9,49.92,277674.0,46.5733,46.6667,46.5733,46.592,277674.0
2023-06-16 15:30:00,49.91,50.11,49.89,50.09,286290.0,46.5827,46.7693,46.564,46.7507,286290.0
2023-06-16 15:40:00,50.11,50.11,49.99,50.05,269546.0,46.7693,46.7693,46.6573,46.7133,269546.0
2023-06-16 15:50:00,50.08,50.1,49.78,49.84,883227.0,46.7413,46.76,46.4613,46.5173,883227.0
2023-06-20 09:30:00,49.23,49.42,48.77,48.99,381542.0,45.948,46.1253,45.5187,45.724,381542.0
2023-06-20 09:40:00,48.96,49.07,48.6,48.63,188222.0,45.696,45.7987,45.36,45.388,188222.0
2023-06-20 09:50:00,48.61,48.82,48.55,48.66,140672.0,45.3693,45.5653,45.3133,45.416,140672.0
2023-06-20 10:00:00,48.67,48.69,48.42,48.42,259520.0,45.4253,45.444,45.192,45.192,259520.0
2023-06-20 10:10:00,48.4,48.44,48.15,48.2,276045.0,45.1733,45.2107,44.94,44.9867,276045.0
2023-06-20 10:20:00,48.22,48.25,48.05,48.07,284458.0,45.0053,45.0333,44.8467,44.8653,284458.0
2023-06-20 10:30:00,48.06,48.26,48.05,48.11,117741.0,44.856,45.0427,44.8467,44.9027,117741.0
2023-06-20 10:40:00,48.11,48.27,48.08,48.15,177464.0,44.9027,45.052,44.8747,44.94,177464.0
2023-06-20 10:50:00,48.14,48.25,48.11,48.18,99095.0,44.9307,45.0333,44.9027,44.968,99095.0
2023-06-20 11:00:00,48.18,48.3,48.05,48.07,249272.0,44.968,45.08,44.8467,44.8653,249272.0
2023-06-20 11:10:00,48.07,48.09,47.89,47.92,382279.0,44.8653,44.884,44.6973,44.7253,382279.0
2023-06-20 11:20:00,47.91,47.91,47.66,47.66,350834.0,44.716,44.716,44.4827,44.4827,350834.0
2023-06-20 11:30:00,47.67,47.76,47.39,47.44,471868.0,44.492,44.576,44.2307,44.2773,471868.0
2023-06-20 11:40:00,47.44,47.81,47.44,47.75,249971.0,44.2773,44.6227,44.2773,44.5667,249971.0
2023-06-20 11:50:00,47.74,47.78,47.65,47.66,134319.0,44.5573,44.5947,44.4733,44.4827,134319.0
2023-06-20 12:00:00,47.67,47.76,47.6,47.65,102093.0,44.492,44.576,44.4267,44.4733,102093.0
2023-06-20 12:10:00,47.65,47.69,47.54,47.55,105208.0,44.4733,44.5107,44.3707,44.38,105208.0
2023-06-20 12:20:00,47.55,47.68,47.5,47.58,113904.0,44.38,44.5013,44.3333,44.408,113904.0
2023-06-20 12:30:00,47.58,47.69,47.52,47.56,213515.0,44.408,44.5107,44.352,44.3893,213515.0
2023-06-20 12:40:00,47.56,47.61,47.46,47.56,125662.0,44.3893,44.436,44.296,44.3893,125662.0
2023-06-20 12:50:00,47.55,47.7,47.53,47.66,97120.0,44.38,44.52,44.3613,44.4827,97120.0
2023-06-20 13:00:00,47.66,47.7,47.56,47.56,108642.0,44.4827,44.52,44.3893,44.3893,108642.0
2023-06-20 13:10:00,47.56,47.76,47.49,47.73,274816.0,44.3893,44.576,44.324,44.548,274816.0
2023-06-20 13:20:00,47.72,47.87,47.68,47.77,243377.0,44.5387,44.6787,44.5013,44.5853,243377.0
2023-06-20 13:30:00,47.77,47.83,47.7,47.7,108461.0,44.5853,44.6413,44.52,44.52,108461.0
2023-06-20 13:40:00,47.7,47.81,47.65,47.81,171902.0,44.52,44.6227,44.4733,44.6227,171902.0
2023-06-20 13:50:00,47.8,47.83,47.75,47.79,92256.0,44.6133,44.6413,44.5667,44.604,92256.0
2023-06-20 14:00:00,47.79,47.86,47.74,47.78,124378.0,44.604,44.6693,44.5573,44.5947,124378.0
2023-06-20 14:10:00,47.78,47.89,47.77,47.88,103103.0,44.5947,44.6973,44.5853,44.688,103103.0
2023-06-20 14:20:00,47.88,48.01,47.86,48.0,129596.0,44.688,44.8093,44.6693,44.8,129596.0
2023-06-20 14:30:00,48.0,48.1,47.96,48.01,128839.0,44.8,44.8933,44.7627,44.8093,128839.0
2023-06-20 14:40:00,48.0,48.01,47.9,47.98,82727.0,44.8,44.8093,44.7067,44.7813,82727.0
2023-06-20 14:50:00,47.97,48.05,47.95,48.05,132887.0,44.772,44.8467,44.7533,44.8467,132887.0
2023-06-20 15:00:00,48.05,48.09,47.98,48.01,108073.0,44.8467,44.884,44.7813,44.8093,108073.0
2023-06-20 15:10:00,48.0,48.13,47.98,48.06,187732.0,44.8,44.9213,44.7813,44.856,187732.0
2023-06-20 15:20:00,48.07,48.12,48.0,48.1,165207.0,44.8653,44.912,44.8,44.8933,165207.0
2023-06-20 15:30:00,48.09,48.15,48.05,48.14,138308.0,44.884,44.94,44.8467,44.9307,138308.0
2023-06-20 15:40:00,48.13,48.31,48.13,48.3,254417.0,44.9213,45.0893,44.9213,45.08,254417.0
2023-06-20 15:50:00,48.3,48.39,48.26,48.29,821837.0,45.08,45.164,45.0427,45.0707,821837.0
2023-06-21 09:30:00,48.2,48.61,48.13,48.45,265126.0,44.9867,45.3693,44.9213,45.22,265126.0
2023-06-21 09:40:00,48.45,48.57,48.2,48.49,409430.0,45.22,45.332,44.9867,45.2573,409430.0
2023-06-21 09:50:00,48.49,48.7,48.48,48.64,214546.0,45.2573,45.4533,45.248,45.3973,214546.0
2023-06-21 10:00:00,48.66,48.74,48.51,48.55,203098.0,45.416,45.4907,45.276,45.3133,203098.0
2023-06-21 10:10:00,48.54,48.92,48.54,48.9,194893.0,45.304,45.6587,45.304,45.64,194893.0
2023-06-21 10:20:00,48.9,49.15,48.86,49.06,257345.0,45.64,45.8733,45.6027,45.7893,257345.0
2023-06-21 10:30:00,49.08,49.18,48.99,49.04,175076.0,45.808,45.9013,45.724,45.7707,175076.0
2023-06-21 10:40:00,49.04,49.12,48.94,49.03,95864.0,45.7707,45.8453,45.6773,45.7613,95864.0
2023-06-21 10:50:00,49.02,49.23,48.95,49.21,99626.0,45.752,45.948,45.6867,45.9293,99626.0
2023-06-21 11:00:00,49.21,49.24,48.91,48.96,63918.0,45.9293,45.9573,45.6493,45.696,63918.0
2023-06-21 11:10:00,48.97,49.0,48.88,48.97,93918.0,45.7053,45.7333,45.6213,45.7053,93918.0
2023-06-21 11:20:00,48.97,49.16,48.96,49.13,84799.0,45.7053,45.8827,45.696,45.8547,84799.0
2023-06-21 11:30:00,49.13,49.21,49.0,49.16,79162.0,45.8547,45.9293,45.7333,45.8827,79162.0
2023-06-21 11:40:00,49.16,49.2,49.03,49.07,78468.0,45.8827,45.92,45.7613,45.7987,78468.0
2023-06-21 11:50:00,49.07,49.25,49.02,49.24,94762.0,45.7987,45.9667,45.752,45.9573,94762.0
2023-06-21 12:00:00,49.24,49.3,49.17,49.21,143268.0,45.9573,46.0133,45.892,45.9293,143268.0
2023-06-21 12:10:00,49.21,49.24,49.11,49.11,44880.0,45.9293,45.9573,45.836,45.836,44880.0
2023-06-21 12:20:00,49.1,49.24,49.08,49.23,91278.0,45.8267,45.9573,45.808,45.948,91278.0
2023-06-21 12:30:00,49.23,49.26,49.1,49.15,60715.0,45.948,45.976,45.8267,45.8733,60715.0
2023-06-21 12:40:00,49.16,49.19,49.08,49.11,53464.0,45.8827,45.9107,45.808,45.836,53464.0
2023-06-21 12:50:00,49.11,49.17,49.1,49.11,48506.0,45.836,45.892,45.8267,45.836,48506.0
2023-06-21 13:00:00,49.1,49.15,49.06,49.14,43049.0,45.8267,45.8733,45.7893,45.864,43049.0
2023-06-21 13:10:00,49.14,49.17,49.1,49.13,36323.0,45.864,45.892,45.8267,45.8547,36323.0
2023-06-21 13:20:00,49.13,49.13,49.02,49.06,74403.0,45.8547,45.8547,45.752,45.7893,74403.0
2023-06-21 13:30:00,49.06,49.1,49.02,49.08,65498.0,45.7893,45.8267,45.752,45.808,65498.0
2023-06-21 13:40:00,49.09,49.13,49.01,49.11,87139.0,45.8173,45.8547,45.7427,45.836,87139.0
2023-06-21 13:50:00,49.11,49.14,49.06,49.12,44641.0,45.836,45.864,45.7893,45.8453,44641.0
2023-06-21 14:00:00,49.13,49.17,49.09,49.16,30599.0,45.8547,45.892,45.8173,45.8827,30599.0
2023-06-21 14:10:00,49.17,49.23,49.13,49.23,66858.0,45.892,45.948,45.8547,45.948,66858.0
2023-06-21 14:20:00,49.23,49.27,49.17,49.23,55472.0,45.948,45.9853,45.892,45.948,55472.0
2023-06-21 14:30:00,49.23,49.27,49.2,49.27,47065.0,45.948,45.9853,45.92,45.9853,47065.0
2023-06-21 14:40:00,49.27,49.3,49.2,49.28,63269.0,45.9853,46.0133,45.92,45.9947,63269.0
2023-06-21 14:50:00,49.28,49.33,49.23,49.27,90101.0,45.9947,46.0413,45.948,45.9853,90101.0
2023-06-21 15:00:00,49.27,49.28,49.19,49.21,80235.0,45.9853,45.9947,45.9107,45.9293,80235.0
2023-06-21 15:10:00,49.22,49.3,49.21,49.27,80924.0,45.9387,46.0133,45.9293,45.9853,80924.0
2023-06-21 15:20:00,49.28,49.28,49.18,49.21,68711.0,45.9947,45.9947,45.9013,45.9293,68711.0
2023-06-21 15:30:00,49.22,49.25,49.06,49.09,116938.0,45.9387,45.9667,45.7893,45.8173,116938.0
2023-06-21 15:40:00,49.09,49.14,49.05,49.09,141538.0,45.8173,45.864,45.78,45.8173,141538.0
2023-06-21 15:50:00,49.08,49.1,48.93,48.93,523410.0,45.808,45.8267,45.668,45.668,523410.0
2023-06-22 09:30:00,48.14,48.2,47.7,47.76,334807.0,44.9307,44.9867,44.52,44.576,334807.0
2023-06-22 09:40:00,47.75,47.81,47.55,47.6,243764.0,44.5667,44.6227,44.38,44.4267,243764.0
2023-06-22 09:50:00,47.6,47.94,47.58,47.92,115875.0,44.4267,44.744,44.408,44.7253,115875.0
2023-06-22 10:00:00,47.92,47.93,47.69,47.86,83923.0,44.7253,44.7347,44.5107,44.6693,83923.0
2023-06-22 10:10:00,47.85,47.95,47.75,47.81,219936.0,44.66,44.7533,44.5667,44.6227,219936.0
2023-06-22 10:20:00,47.81,47.99,47.78,47.96,101172.0,44.6227,44.7907,44.5947,44.7627,101172.0
2023-06-22 10:30:00,47.95,47.97,47.81,47.83,95804.0,44.7533,44.772,44.6227,44.6413,95804.0
2023-06-22 10:40:00,47.84,47.84,47.67,47.69,199148.0,44.6507,44.6507,44.492,44.5107,199148.0
2023-06-22 10:50:00,47.68,47.76,47.65,47.75,75263.0,44.5013,44.576,44.4733,44.5667,75263.0
2023-06-22 11:00:00,47.76,47.84,47.56,47.56,146021.0,44.576,44.6507,44.3893,44.3893,146021.0
2023-06-22 11:10:00,47.56,47.73,47.54,47.72,146922.0,44.3893,44.548,44.3707,44.5387,146922.0
2023-06-22 11:20:00,47.73,47.74,47.57,47.66,109264.0,44.548,44.5573,44.3987,44.4827,109264.0
2023-06-22 11:30:00,47.65,47.74,47.58,47.58,77714.0,44.4733,44.5573,44.408,44.408,77714.0
2023-06-22 11:40:00,47.57,47.68,47.55,47.59,133275.0,44.3987,44.5013,44.38,44.4173,133275.0
2023-06-22 11:50:00,47.6,47.74,47.6,47.71,107707.0,44.4267,44.5573,44.4267,44.5293,107707.0
2023-06-22 12:00:00,47.73,47.79,47.69,47.73,195658.0,44.548,44.604,44.5107,44.548,195658.0
2023-06-22 12:10:00,47.72,47.75,47.66,47.66,82275.0,44.5387,44.5667,44.4827,44.4827,82275.0
2023-06-22 12:20:00,47.66,47.74,47.65,47.69,53458.0,44.4827,44.5573,44.4733,44.5107,53458.0
2023-06-22 12:30:00,47.69,47.73,47.59,47.59,144940.0,44.5107,44.548,44.4173,44.4173,144940.0
2023-06-22 12:40:00,47.59,47.65,47.56,47.63,72921.0,44.4173,44.4733,44.3893,44.4547,72921.0
2023-06-22 12:50:00,47.62,47.64,47.56,47.62,138891.0,44.4453,44.464,44.3893,44.4453,138891.0
2023-06-22 13:00:00,47.62,47.64,47.55,47.56,86487.0,44.4453,44.464,44.38,44.3893,86487.0
2023-06-22 13:10:00,47.55,47.64,47.54,47.59,93879.0,44.38,44.464,44.3707,44.4173,93879.0
2023-06-22 13:20:00,47.59,47.66,47.57,47.62,74134.0,44.4173,44.4827,44.3987,44.4453,74134.0
2023-06-22 13:30:00,47.63,47.67,47.58,47.6,55677.0,44.4547,44.492,44.408,44.4267,55677.0
2023-06-22 13:40:00,47.6,47.68,47.59,47.66,39851.0,44.4267,44.5013,44.4173,44.4827,39851.0
2023-06-22 13:50:00,47.65,47.67,47.61,47.64,55437.0,44.4733,44.492,44.436,44.464,55437.0
2023-06-22 14:00:00,47.64,47.66,47.58,47.59,75996.0,44.464,44.4827,44.408,44.4173,75996.0
2023-06-22 14:10:00,47.59,47.66,47.59,47.63,104832.0,44.4173,44.4827,44.4173,44.4547,104832.0
2023-06-22 14:20:00,47.64,47.71,47.61,47.7,136492.0,44.464,44.5293,44.436,44.52,136492.0
2023-06-22 14:30:00,47.7,47.73,47.66,47.7,72558.0,44.52,44.548,44.4827,44.52,72558.0
2023-06-22 14:40:00,47.7,47.7,47.53,47.53,124822.0,44.52,44.52,44.3613,44.3613,124822.0
2023-06-22 14:50:00,47.53,47.63,47.48,47.62,171226.0,44.3613,44.4547,44.3147,44.4453,171226.0
2023-06-22 15:00:00,47.63,47.67,47.61,47.64,91051.0,44.4547,44.492,44.436,44.464,91051.0
2023-06-22 15:10:00,47.63,47.74,47.61,47.72,97656.0,44.4547,44.5573,44.436,44.5387,97656.0
2023-06-22 15:20:00,47.72,47.72,47.53,47.54,145855.0,44.5387,44.5387,44.3613,44.3707,145855.0
2023-06-22 15:30:00,47.53,47.58,47.5,47.58,149216.0,44.3613,44.408,44.3333,44.408,149216.0
2023-06-22 15:40:00,47.58,47.64,47.56,47.62,237439.0,44.408,44.464,44.3893,44.4453,237439.0
2023-06-22 15:50:00,47.62,47.71,47.61,47.7,517092.0,44.4453,44.5293,44.436,44.52,517092.0
2023-06-23 09:30:00,47.0,47.25,46.9,47.15,351634.0,43.8667,44.1,43.7733,44.0067,351634.0
2023-06-23 09:40:00,47.17,47.4,47.14,47.23,200826.0,44.0253,44.24,43.9973,44.0813,200826.0
2023-06-23 09:50:00,47.23,47.38,47.19,47.25,163175.0,44.0813,44.2213,44.044,44.1,163175.0
2023-06-23 10:00:00,47.26,47.37,47.25,47.28,107397.0,44.1093,44.212,44.1,44.128,107397.0
2023-06-23 10:10:00,47.27,47.31,47.08,47.2,215187.0,44.1187,44.156,43.9413,44.0533,215187.0
2023-06-23 10:20:00,47.2,47.26,47.16,47.17,93709.0,44.0533,44.1093,44.016,44.0253,93709.0
2023-06-23 10:30:00,47.18,47.24,47.11,47.19,98734.0,44.0347,44.0907,43.9693,44.044,98734.0
2023-06-23 10:40:00,47.19,47.22,47.03,47.11,103381.0,44.044,44.072,43.8947,43.9693,103381.0
2023-06-23 10:50:00,47.12,47.25,47.06,47.07,125093.0,43.9787,44.1,43.9227,43.932,125093.0
2023-06-23 11:00:00,47.07,47.18,47.01,47.02,167474.0,43.932,44.0347,43.876,43.8853,167474.0
2023-06-23 11:10:00,47.02,47.06,46.95,46.98,150734.0,43.8853,43.9227,43.82,43.848,150734.0
2023-06-23 11:20:00,46.99,47.05,46.93,47.03,107704.0,43.8573,43.9133,43.8013,43.8947,107704.0
2023-06-23 11:30:00,47.03,47.06,46.96,47.01,142730.0,43.8947,43.9227,43.8293,43.876,142730.0
2023-06-23 11:40:00,47.02,47.05,46.93,46.98,117940.0,43.8853,43.9133,43.8013,43.848,117940.0
2023-06-23 11:50:00,46.98,47.06,46.93,47.06,155049.0,43.848,43.9227,43.8013,43.9227,155049.0
2023-06-23 12:00:00,47.06,47.1,46.98,47.09,129647.0,43.9227,43.96,43.848,43.9507,129647.0
2023-06-23 12:10:00,47.09,47.1,47.02,47.08,64971.0,43.9507,43.96,43.8853,43.9413,64971.0
2023-06-23 12:20:00,47.08,47.09,47.0,47.05,69196.0,43.9413,43.9507,43.8667,43.9133,69196.0
2023-06-23 12:30:00,47.06,47.14,47.04,47.05,114200.0,43.9227,43.9973,43.904,43.9133,114200.0
2023-06-23 12:40:00,47.05,47.08,47.02,47.04,79014.0,43.9133,43.9413,43.8853,43.904,79014.0
2023-06-23 12:50:00,47.04,47.06,46.95,47.01,90011.0,43.904,43.9227,43.82,43.876,90011.0
2023-06-23 13:00:00,47.01,47.02,46.94,46.99,80889.0,43.876,43.8853,43.8107,43.8573,80889.0
2023-06-23 13:10:00,47.0,47.08,46.98,47.05,58936.0,43.8667,43.9413,43.848,43.9133,58936.0
2023-06-23 13:20:00,47.05,47.13,47.04,47.1,152864.0,43.9133,43.988,43.904,43.96,152864.0
2023-06-23 13:30:00,47.1,47.19,47.09,47.16,141899.0,43.96,44.044,43.9507,44.016,141899.0
2023-06-23 13:40:00,47.16,47.17,47.09,47.15,79350.0,44.016,44.0253,43.9507,44.0067,79350.0
2023-06-23 13:50:00,47.14,47.17,47.1,47.13,79467.0,43.9973,44.0253,43.96,43.988,79467.0
2023-06-23 14:00:00,47.12,47.14,47.02,47.02,72082.0,43.9787,43.9973,43.8853,43.8853,72082.0
2023-06-23 14:10:00,47.03,47.06,46.97,47.05,135868.0,43.8947,43.9227,43.8387,43.9133,135868.0
2023-06-23 14:20:00,47.06,47.14,47.05,47.08,98284.0,43.9227,43.9973,43.9133,43.9413,98284.0
2023-06-23 14:30:00,47.08,47.09,46.99,47.04,68615.0,43.9413,43.9507,43.8573,43.904,68615.0
2023-06-23 14:40:00,47.04,47.04,46.95,46.99,158555.0,43.904,43.904,43.82,43.8573,158555.0
2023-06-23 14:50:00,46.99,46.99,46.93,46.96,102150.0,43.8573,43.8573,43.8013,43.8293,102150.0
2023-06-23 15:00:00,46.96,47.0,46.89,46.98,149875.0,43.8293,43.8667,43.764,43.848,149875.0
2023-06-23 15:10:00,46.98,47.01,46.94,47.0,131029.0,43.848,43.876,43.8107,43.8667,131029.0
2023-06-23 15:20:00,47.0,47.01,46.94,46.96,88471.0,43.8667,43.876,43.8107,43.8293,88471.0
2023-06-23 15:30:00,46.97,47.12,46.96,47.1,251569.0,43.8387,43.9787,43.8293,43.96,251569.0
2023-06-23 15:40:00,47.1,47.13,47.05,47.1,322160.0,43.96,43.988,43.9133,43.96,322160.0
2023-06-23 15:50:00,47.1,47.21,47.09,47.15,646188.0,43.96,44.0627,43.9507,44.0067,646188.0
2023-06-26 09:30:00,47.29,47.62,47.21,47.53,250312.0,44.1373,44.4453,44.0627,44.3613,250312.0
2023-06-26 09:40:00,47.54,47.76,47.53,47.66,139419.0,44.3707,44.576,44.3613,44.4827,139419.0
2023-06-26 09:50:00,47.64,47.8,47.59,47.75,175962.0,44.464,44.6133,44.4173,44.5667,175962.0
2023-06-26 10:00:00,47.75,47.84,47.59,47.59,231447.0,44.5667,44.6507,44.4173,44.4173,231447.0
2023-06-26 10:10:00,47.59,47.84,47.57,47.76,165377.0,44.4173,44.6507,44.3987,44.576,165377.0
2023-06-26 10:20:00,47.76,47.77,47.63,47.63,74926.0,44.576,44.5853,44.4547,44.4547,74926.0
2023-06-26 10:30:00,47.63,47.66,47.49,47.54,162762.0,44.4547,44.4827,44.324,44.3707,162762.0
2023-06-26 10:40:00,47.52,47.67,47.45,47.57,155984.0,44.352,44.492,44.2867,44.3987,155984.0
2023-06-26 10:50:00,47.57,47.57,47.41,47.55,158735.0,44.3987,44.3987,44.2493,44.38,158735.0
2023-06-26 11:00:00,47.55,47.68,47.51,47.59,87582.0,44.38,44.5013,44.3427,44.4173,87582.0
2023-06-26 11:10:00,47.59,47.65,47.49,47.55,63044.0,44.4173,44.4733,44.324,44.38,63044.0
2023-06-26 11:20:00,47.54,47.58,47.41,47.57,117218.0,44.3707,44.408,44.2493,44.3987,117218.0
2023-06-26 11:30:00,47.57,47.6,47.44,47.52,97916.0,44.3987,44.4267,44.2773,44.352,97916.0
2023-06-26 11:40:00,47.52,47.7,47.47,47.69,212082.0,44.352,44.52,44.3053,44.5107,212082.0
2023-06-26 11:50:00,47.69,47.8,47.69,47.77,124473.0,44.5107,44.6133,44.5107,44.5853,124473.0
2023-06-26 12:00:00,47.77,47.85,47.76,47.8,104904.0,44.5853,44.66,44.576,44.6133,104904.0
2023-06-26 12:10:00,47.79,47.82,47.71,47.76,100429.0,44.604,44.632,44.5293,44.576,100429.0
2023-06-26 12:20:00,47.76,47.81,47.69,47.78,75927.0,44.576,44.6227,44.5107,44.5947,75927.0
2023-06-26 12:30:00,47.77,47.77,47.64,47.73,117009.0,44.5853,44.5853,44.464,44.548,117009.0
2023-06-26 12:40:00,47.74,47.83,47.71,47.83,96388.0,44.5573,44.6413,44.5293,44.6413,96388.0
2023-06-26 12:50:00,47.82,47.94,47.82,47.94,78106.0,44.632,44.744,44.632,44.744,78106.0
2023-06-26 13:00:00,47.93,47.95,47.89,47.94,95396.0,44.7347,44.7533,44.6973,44.744,95396.0
2023-06-26 13:10:00,47.94,47.95,47.88,47.95,77233.0,44.744,44.7533,44.688,44.7533,77233.0
2023-06-26 13:20:00,47.95,47.98,47.88,47.97,88650.0,44.7533,44.7813,44.688,44.772,88650.0
2023-06-26 13:30:00,47.97,47.97,47.88,47.96,69524.0,44.772,44.772,44.688,44.7627,69524.0
2023-06-26 13:40:00,47.97,48.0,47.94,47.98,77348.0,44.772,44.8,44.744,44.7813,77348.0
2023-06-26 13:50:00,47.98,48.0,47.92,47.95,62375.0,44.7813,44.8,44.7253,44.7533,62375.0
2023-06-26 14:00:00,47.95,48.01,47.92,47.95,88266.0,44.7533,44.8093,44.7253,44.7533,88266.0
2023-06-26 14:10:00,47.94,47.98,47.88,47.93,70610.0,44.744,44.7813,44.688,44.7347,70610.0
2023-06-26 14:20:00,47.92,47.98,47.9,47.97,53848.0,44.7253,44.7813,44.7067,44.772,53848.0
2023-06-26 14:30:00,47.97,48.06,47.96,48.04,83266.0,44.772,44.856,44.7627,44.8373,83266.0
2023-06-26 14:40:00,48.04,48.06,48.01,48.05,76879.0,44.8373,44.856,44.8093,44.8467,76879.0
2023-06-26 14:50:00,48.05,48.1,48.02,48.05,84118.0,44.8467,44.8933,44.8187,44.8467,84118.0
2023-06-26 15:00:00,48.05,48.12,48.05,48.08,126986.0,44.8467,44.912,44.8467,44.8747,126986.0
2023-06-26 15:10:00,48.08,48.11,48.05,48.07,82327.0,44.8747,44.9027,44.8467,44.8653,82327.0
2023-06-26 15:20:00,48.07,48.19,48.05,48.12,156512.0,44.8653,44.9773,44.8467,44.912,156512.0
2023-06-26 15:30:00,48.12,48.14,47.99,48.0,127942.0,44.912,44.9307,44.7907,44.8,127942.0
2023-06-26 15:40:00,47.99,48.0,47.78,47.83,228098.0,44.7907,44.8,44.5947,44.6413,228098.0
2023-06-26 15:50:00,47.82,47.83,47.72,47.75,459981.0,44.632,44.6413,44.5387,44.5667,459981.0
2023-06-27 09:30:00,47.67,47.76,47.35,47.46,163495.0,44.492,44.576,44.1933,44.296,163495.0
2023-06-27 09:40:00,47.47,47.69,47.37,47.39,183801.0,44.3053,44.5107,44.212,44.2307,183801.0
2023-06-27 09:50:00,47.42,47.59,47.37,47.54,194896.0,44.2587,44.4173,44.212,44.3707,194896.0
2023-06-27 10:00:00,47.53,47.6,47.46,47.5,161386.0,44.3613,44.4267,44.296,44.3333,161386.0
2023-06-27 10:10:00,47.5,47.69,47.44,47.65,113855.0,44.3333,44.5107,44.2773,44.4733,113855.0
2023-06-27 10:20:00,47.65,47.84,47.63,47.73,92067.0,44.4733,44.6507,44.4547,44.548,92067.0
2023-06-27 10:30:00,47.73,47.96,47.72,47.8,122185.0,44.548,44.7627,44.5387,44.6133,122185.0
2023-06-27 10:40:00,47.81,47.9,47.75,47.83,115932.0,44.6227,44.7067,44.5667,44.6413,115932.0
2023-06-27 10:50:00,47.83,47.98,47.81,47.95,68708.0,44.6413,44.7813,44.6227,44.7533,68708.0
2023-06-27 11:00:00,47.94,47.99,47.85,47.86,79065.0,44.744,44.7907,44.66,44.6693,79065.0
2023-06-27 11:10:00,47.85,47.87,47.76,47.78,97308.0,44.66,44.6787,44.576,44.5947,97308.0
2023-06-27 11:20:00,47.77,47.82,47.68,47.71,91831.0,44.5853,44.632,44.5013,44.5293,91831.0
2023-06-27 11:30:00,47.7,47.79,47.68,47.75,76880.0,44.52,44.604,44.5013,44.5667,76880.0
2023-06-27 11:40:00,47.75,47.77,47.56,47.57,105410.0,44.5667,44.5853,44.3893,44.3987,105410.0
2023-06-27 11:50:00,47.57,47.61,47.45,47.47,72957.0,44.3987,44.436,44.2867,44.3053,72957.0
2023-06-27 12:00:00,47.47,47.52,47.42,47.45,95785.0,44.3053,44.352,44.2587,44.2867,95785.0
2023-06-27 12:10:00,47.45,47.57,47.45,47.54,186461.0,44.2867,44.3987,44.2867,44.3707,186461.0
2023-06-27 12:20:00,47.54,47.62,47.51,47.53,62331.0,44.3707,44.4453,44.3427,44.3613,62331.0
2023-06-27 12:30:00,47.53,47.65,47.51,47.61,108572.0,44.3613,44.4733,44.3427,44.436,108572.0
2023-06-27 12:40:00,47.61,47.61,47.52,47.6,67647.0,44.436,44.436,44.352,44.4267,67647.0
2023-06-27 12:50:00,47.6,47.62,47.49,47.52,110588.0,44.4267,44.4453,44.324,44.352,110588.0
2023-06-27 13:00:00,47.53,47.57,47.52,47.53,76781.0,44.3613,44.3987,44.352,44.3613,76781.0
2023-06-27 13:10:00,47.54,47.57,47.52,47.56,156759.0,44.3707,44.3987,44.352,44.3893,156759.0
2023-06-27 13:20:00,47.56,47.69,47.56,47.57,135486.0,44.3893,44.5107,44.3893,44.3987,135486.0
2023-06-27 13:30:00,47.56,47.58,47.5,47.55,202381.0,44.3893,44.408,44.3333,44.38,202381.0
2023-06-27 13:40:00,47.54,47.62,47.53,47.57,138773.0,44.3707,44.4453,44.3613,44.3987,138773.0
2023-06-27 13:50:00,47.57,47.68,47.56,47.58,159891.0,44.3987,44.5013,44.3893,44.408,159891.0
2023-06-27 14:00:00,47.58,47.6,47.5,47.55,244388.0,44.408,44.4267,44.3333,44.38,244388.0
2023-06-27 14:10:00,47.55,47.56,47.45,47.47,118393.0,44.38,44.3893,44.2867,44.3053,118393.0
2023-06-27 14:20:00,47.46,47.51,47.44,47.48,203961.0,44.296,44.3427,44.2773,44.3147,203961.0
2023-06-27 14:30:00,47.48,47.49,47.41,47.47,124896.0,44.3147,44.324,44.2493,44.3053,124896.0
2023-06-27 14:40:00,47.47,47.48,47.42,47.44,98127.0,44.3053,44.3147,44.2587,44.2773,98127.0
2023-06-27 14:50:00,47.44,47.46,47.42,47.42,57275.0,44.2773,44.296,44.2587,44.2587,57275.0
2023-06-27 15:00:00,47.43,47.45,47.4,47.42,75007.0,44.268,44.2867,44.24,44.2587,75007.0
2023-06-27 15:10:00,47.41,47.45,47.37,47.44,136290.0,44.2493,44.2867,44.212,44.2773,136290.0
2023-06-27 15:20:00,47.44,47.5,47.37,47.48,156131.0,44.2773,44.3333,44.212,44.3147,156131.0
2023-06-27 15:30:00,47.48,47.48,47.41,47.44,194932.0,44.3147,44.3147,44.2493,44.2773,194932.0
2023-06-27 15:40:00,47.44,47.49,47.37,47.47,462939.0,44.2773,44.324,44.212,44.3053,462939.0
2023-06-27 15:50:00,47.46,47.46,47.31,47.33,808826.0,44.296,44.296,44.156,44.1747,808826.0
2023-06-28 09:30:00,47.54,47.55,47.08,47.14,400579.0,44.3707,44.38,43.9413,43.9973,400579.0
2023-06-28 09:40:00,47.14,47.21,46.89,46.92,336013.0,43.9973,44.0627,43.764,43.792,336013.0
2023-06-28 09:50:00,46.9,47.16,46.88,47.12,149473.0,43.7733,44.016,43.7547,43.9787,149473.0
2023-06-28 10:00:00,47.13,47.25,47.07,47.25,143250.0,43.988,44.1,43.932,44.1,143250.0
2023-06-28 10:10:00,47.25,47.27,47.13,47.18,140505.0,44.1,44.1187,43.988,44.0347,140505.0
2023-06-28 10:20:00,47.19,47.24,47.0,47.0,91066.0,44.044,44.0907,43.8667,43.8667,91066.0
2023-06-28 10:30:00,47.0,47.2,46.99,47.16,226211.0,43.8667,44.0533,43.8573,44.016,226211.0
2023-06-28 10:40:00,47.16,47.32,47.12,47.27,132543.0,44.016,44.1653,43.9787,44.1187,132543.0
2023-06-28 10:50:00,47.27,47.28,47.12,47.15,106217.0,44.1187,44.128,43.9787,44.0067,106217.0
2023-06-28 11:00:00,47.15,47.51,47.14,47.49,218911.0,44.0067,44.3427,43.9973,44.324,218911.0
2023-06-28 11:10:00,47.51,47.65,47.39,47.64,229151.0,44.3427,44.4733,44.2307,44.464,229151.0
2023-06-28 11:20:00,47.65,47.7,47.58,47.61,75932.0,44.4733,44.52,44.408,44.436,75932.0
2023-06-28 11:30:00,47.62,47.65,47.57,47.58,73356.0,44.4453,44.4733,44.3987,44.408,73356.0
2023-06-28 11:40:00,47.58,47.73,47.58,47.64,116140.0,44.408,44.548,44.408,44.464,116140.0
2023-06-28 11:50:00,47.64,47.67,47.58,47.62,147426.0,44.464,44.492,44.408,44.4453,147426.0
2023-06-28 12:00:00,47.61,47.64,47.54,47.58,181121.0,44.436,44.464,44.3707,44.408,181121.0
2023-06-28 12:10:00,47.59,47.67,47.53,47.63,140849.0,44.4173,44.492,44.3613,44.4547,140849.0
2023-06-28 12:20:00,47.63,47.73,47.58,47.7,222667.0,44.4547,44.548,44.408,44.52,222667.0
2023-06-28 12:30:00,47.71,47.83,47.7,47.73,280020.0,44.5293,44.6413,44.52,44.548,280020.0
2023-06-28 12:40:00,47.72,47.78,47.62,47.66,149092.0,44.5387,44.5947,44.4453,44.4827,149092.0
2023-06-28 12:50:00,47.66,47.72,47.58,47.71,60884.0,44.4827,44.5387,44.408,44.5293,60884.0
2023-06-28 13:00:00,47.71,47.74,47.62,47.73,66848.0,44.5293,44.5573,44.4453,44.548,66848.0
2023-06-28 13:10:00,47.72,47.8,47.69,47.79,72577.0,44.5387,44.6133,44.5107,44.604,72577.0
2023-06-28 13:20:00,47.79,47.9,47.75,47.89,82079.0,44.604,44.7067,44.5667,44.6973,82079.0
2023-06-28 13:30:00,47.88,47.9,47.75,47.78,143036.0,44.688,44.7067,44.5667,44.5947,143036.0
2023-06-28 13:40:00,47.8,47.85,47.73,47.77,161185.0,44.6133,44.66,44.548,44.5853,161185.0
2023-06-28 13:50:00,47.77,47.77,47.7,47.7,70678.0,44.5853,44.5853,44.52,44.52,70678.0
2023-06-28 14:00:00,47.71,47.84,47.68,47.82,64729.0,44.5293,44.6507,44.5013,44.632,64729.0
2023-06-28 14:10:00,47.84,47.89,47.79,47.87,78342.0,44.6507,44.6973,44.604,44.6787,78342.0
2023-06-28 14:20:00,47.88,47.9,47.81,47.82,74334.0,44.688,44.7067,44.6227,44.632,74334.0
2023-06-28 14:30:00,47.82,47.88,47.8,47.83,87058.0,44.632,44.688,44.6133,44.6413,87058.0
2023-06-28 14:40:00,47.84,47.88,47.81,47.86,86845.0,44.6507,44.688,44.6227,44.6693,86845.0
2023-06-28 14:50:00,47.84,47.86,47.71,47.73,80246.0,44.6507,44.6693,44.5293,44.548,80246.0
2023-06-28 15:00:00,47.73,47.76,47.6,47.62,171096.0,44.548,44.576,44.4267,44.4453,171096.0
2023-06-28 15:10:00,47.62,47.73,47.61,47.68,180967.0,44.4453,44.548,44.436,44.5013,180967.0
2023-06-28 15:20:00,47.69,47.77,47.64,47.66,351300.0,44.5107,44.5853,44.464,44.4827,351300.0
2023-06-28 15:30:00,47.66,47.72,47.61,47.67,149409.0,44.4827,44.5387,44.436,44.492,149409.0
2023-06-28 15:40:00,47.67,47.68,47.63,47.63,189142.0,44.492,44.5013,44.4547,44.4547,189142.0
2023-06-28 15:50:00,47.63,47.7,47.59,47.7,471715.0,44.4547,44.52,44.4173,44.52,471715.0
2023-06-29 09:30:00,47.94,48.0,47.74,47.98,265556.0,44.744,44.8,44.5573,44.7813,265556.0
2023-06-29 09:40:00,48.0,48.13,47.95,48.04,193002.0,44.8,44.9213,44.7533,44.8373,193002.0
2023-06-29 09:50:00,48.05,48.07,47.92,47.95,116462.0,44.8467,44.8653,44.7253,44.7533,116462.0
2023-06-29 10:00:00,47.96,48.17,47.96,48.13,140856.0,44.7627,44.9587,44.7627,44.9213,140856.0
2023-06-29 10:10:00,48.12,48.33,48.12,48.21,151680.0,44.912,45.108,44.912,44.996,151680.0
2023-06-29 10:20:00,48.2,48.33,48.17,48.33,123580.0,44.9867,45.108,44.9587,45.108,123580.0
2023-06-29 10:30:00,48.34,48.37,48.22,48.32,206050.0,45.1173,45.1453,45.0053,45.0987,206050.0
2023-06-29 10:40:00,48.31,48.36,48.21,48.27,81889.0,45.0893,45.136,44.996,45.052,81889.0
2023-06-29 10:50:00,48.26,48.31,48.06,48.07,71047.0,45.0427,45.0893,44.856,44.8653,71047.0
2023-06-29 11:00:00,48.06,48.15,48.01,48.04,88079.0,44.856,44.94,44.8093,44.8373,88079.0
2023-06-29 11:10:00,48.04,48.05,47.79,47.83,100061.0,44.8373,44.8467,44.604,44.6413,100061.0
2023-06-29 11:20:00,47.82,47.91,47.74,47.83,95899.0,44.632,44.716,44.5573,44.6413,95899.0
2023-06-29 11:30:00,47.81,47.91,47.8,47.88,74947.0,44.6227,44.716,44.6133,44.688,74947.0
2023-06-29 11:40:00,47.87,47.95,47.85,47.95,64825.0,44.6787,44.7533,44.66,44.7533,64825.0
2023-06-29 11:50:00,47.95,47.95,47.82,47.91,75037.0,44.7533,44.7533,44.632,44.716,75037.0
2023-06-29 12:00:00,47.91,47.92,47.81,47.82,260179.0,44.716,44.7253,44.6227,44.632,260179.0
2023-06-29 12:10:00,47.82,47.95,47.81,47.91,139858.0,44.632,44.7533,44.6227,44.716,139858.0
2023-06-29 12:20:00,47.91,47.95,47.86,47.91,76370.0,44.716,44.7533,44.6693,44.716,76370.0
2023-06-29 12:30:00,47.91,47.98,47.86,47.91,140623.0,44.716,44.7813,44.6693,44.716,140623.0
2023-06-29 12:40:00,47.91,48.0,47.81,47.99,274875.0,44.716,44.8,44.6227,44.7907,274875.0
2023-06-29 12:50:00,47.99,48.12,47.98,48.12,86493.0,44.7907,44.912,44.7813,44.912,86493.0
2023-06-29 13:00:00,48.13,48.18,48.02,48.08,88136.0,44.9213,44.968,44.8187,44.8747,88136.0
2023-06-29 13:10:00,48.07,48.12,48.04,48.07,100710.0,44.8653,44.912,44.8373,44.8653,100710.0
2023-06-29 13:20:00,48.07,48.11,48.02,48.11,84354.0,44.8653,44.9027,44.8187,44.9027,84354.0
2023-06-29 13:30:00,48.1,48.18,48.09,48.18,61268.0,44.8933,44.968,44.884,44.968,61268.0
2023-06-29 13:40:00,48.18,48.26,48.14,48.23,83671.0,44.968,45.0427,44.9307,45.0147,83671.0
2023-06-29 13:50:00,48.23,48.24,48.15,48.18,65918.0,45.0147,45.024,44.94,44.968,65918.0
2023-06-29 14:00:00,48.17,48.2,48.07,48.1,79024.0,44.9587,44.9867,44.8653,44.8933,79024.0
2023-06-29 14:10:00,48.09,48.2,48.09,48.2,51111.0,44.884,44.9867,44.884,44.9867,51111.0
2023-06-29 14:20:00,48.19,48.27,48.19,48.24,62119.0,44.9773,45.052,44.9773,45.024,62119.0
2023-06-29 14:30:00,48.25,48.26,48.16,48.17,88897.0,45.0333,45.0427,44.9493,44.9587,88897.0
2023-06-29 14:40:00,48.18,48.22,48.13,48.16,61426.0,44.968,45.0053,44.9213,44.9493,61426.0
2023-06-29 14:50:00,48.16,48.22,48.16,48.21,59022.0,44.9493,45.0053,44.9493,44.996,59022.0
2023-06-29 15:00:00,48.21,48.31,48.2,48.3,58044.0,44.996,45.0893,44.9867,45.08,58044.0
2023-06-29 15:10:00,48.3,48.33,48.24,48.26,75583.0,45.08,45.108,45.024,45.0427,75583.0
2023-06-29 15:20:00,48.26,48.3,48.24,48.29,93541.0,45.0427,45.08,45.024,45.0707,93541.0
2023-06-29 15:30:00,48.29,48.29,48.16,48.21,147461.0,45.0707,45.0707,44.9493,44.996,147461.0
2023-06-29 15:40:00,48.21,48.34,48.17,48.33,245399.0,44.996,45.1173,44.9587,45.108,245399.0
2023-06-29 15:50:00,48.33,48.43,48.32,48.41,611249.0,45.108,45.2013,45.0987,45.1827,611249.0
2023-06-30 09:30:00,49.1,49.1,48.64,48.83,398997.0,45.8267,45.8267,45.3973,45.5747,398997.0
2023-06-30 09:40:00,48.86,48.92,48.45,48.48,216779.0,45.6027,45.6587,45.22,45.248,216779.0
2023-06-30 09:50:00,48.49,48.72,48.48,48.57,136331.0,45.2573,45.472,45.248,45.332,136331.0
2023-06-30 10:00:00,48.56,48.81,48.55,48.79,241596.0,45.3227,45.556,45.3133,45.5373,241596.0
2023-06-30 10:10:00,48.8,48.97,48.79,48.96,436939.0,45.5467,45.7053,45.5373,45.696,436939.0
2023-06-30 10:20:00,48.95,49.05,48.83,48.99,204049.0,45.6867,45.78,45.5747,45.724,204049.0
2023-06-30 10:30:00,49.01,49.03,48.78,48.83,179135.0,45.7427,45.7613,45.528,45.5747,179135.0
2023-06-30 10:40:00,48.84,48.91,48.66,48.68,116096.0,45.584,45.6493,45.416,45.4347,116096.0
2023-06-30 10:50:00,48.68,48.9,48.67,48.87,104762.0,45.4347,45.64,45.4253,45.612,104762.0
2023-06-30 11:00:00,48.87,48.91,48.8,48.86,115426.0,45.612,45.6493,45.5467,45.6027,115426.0
2023-06-30 11:10:00,48.85,48.91,48.82,48.9,69728.0,45.5933,45.6493,45.5653,45.64,69728.0
2023-06-30 11:20:00,48.91,48.94,48.78,48.83,101331.0,45.6493,45.6773,45.528,45.5747,101331.0
2023-06-30 11:30:00,48.84,48.91,48.77,48.82,95457.0,45.584,45.6493,45.5187,45.5653,95457.0
2023-06-30 11:40:00,48.83,48.89,48.8,48.8,113199.0,45.5747,45.6307,45.5467,45.5467,113199.0
2023-06-30 11:50:00,48.8,48.92,48.78,48.9,196551.0,45.5467,45.6587,45.528,45.64,196551.0
2023-06-30 12:00:00,48.89,48.91,48.79,48.82,313945.0,45.6307,45.6493,45.5373,45.5653,313945.0
2023-06-30 12:10:00,48.82,48.83,48.74,48.77,166597.0,45.5653,45.5747,45.4907,45.5187,166597.0
2023-06-30 12:20:00,48.77,48.82,48.72,48.8,79066.0,45.5187,45.5653,45.472,45.5467,79066.0
2023-06-30 12:30:00,48.8,48.82,48.73,48.76,106976.0,45.5467,45.5653,45.4813,45.5093,106976.0
2023-06-30 12:40:00,48.76,48.83,48.74,48.8,94921.0,45.5093,45.5747,45.4907,45.5467,94921.0
2023-06-30 12:50:00,48.8,48.84,48.74,48.79,280505.0,45.5467,45.584,45.4907,45.5373,280505.0
2023-06-30 13:00:00,48.78,48.88,48.76,48.83,112768.0,45.528,45.6213,45.5093,45.5747,112768.0
2023-06-30 13:10:00,48.83,48.84,48.76,48.82,77591.0,45.5747,45.584,45.5093,45.5653,77591.0
2023-06-30 13:20:00,48.81,48.81,48.75,48.77,67183.0,45.556,45.556,45.5,45.5187,67183.0
2023-06-30 13:30:00,48.78,48.82,48.77,48.77,82238.0,45.528,45.5653,45.5187,45.5187,82238.0
2023-06-30 13:40:00,48.78,48.79,48.71,48.75,136749.0,45.528,45.5373,45.4627,45.5,136749.0
2023-06-30 13:50:00,48.75,48.77,48.72,48.76,81965.0,45.5,45.5187,45.472,45.5093,81965.0
2023-06-30 14:00:00,48.77,48.82,48.75,48.8,97861.0,45.5187,45.5653,45.5,45.5467,97861.0
2023-06-30 14:10:00,48.8,48.81,48.73,48.76,69479.0,45.5467,45.556,45.4813,45.5093,69479.0
2023-06-30 14:20:00,48.76,48.78,48.7,48.73,93162.0,45.5093,45.528,45.4533,45.4813,93162.0
2023-06-30 14:30:00,48.73,48.74,48.66,48.7,77188.0,45.4813,45.4907,45.416,45.4533,77188.0
2023-06-30 14:40:00,48.69,48.74,48.68,48.73,76715.0,45.444,45.4907,45.4347,45.4813,76715.0
2023-06-30 14:50:00,48.73,48.73,48.6,48.62,78200.0,45.4813,45.4813,45.36,45.3787,78200.0
2023-06-30 15:00:00,48.62,48.65,48.55,48.59,232626.0,45.3787,45.4067,45.3133,45.3507,232626.0
2023-06-30 15:10:00,48.59,48.6,48.53,48.55,106059.0,45.3507,45.36,45.2947,45.3133,106059.0
2023-06-30 15:20:00,48.55,48.56,48.48,48.56,169772.0,45.3133,45.3227,45.248,45.3227,169772.0
2023-06-30 15:30:00,48.56,48.56,48.45,48.52,189007.0,45.3227,45.3227,45.22,45.2853,189007.0
2023-06-30 15:40:00,48.51,48.51,48.34,48.39,240364.0,45.276,45.276,45.1173,45.164,240364.0
2023-06-30 15:50:00,48.39,48.46,48.32,48.35,830527.0,45.164,45.2293,45.0987,45.1267,830527.0
2023-07-03 09:30:00,48.35,48.7,48.28,48.68,284516.0,45.1267,45.4533,45.0613,45.4347,284516.0
2023-07-03 09:40:00,48.67,48.84,48.55,48.67,175454.0,45.4253,45.584,45.3133,45.4253,175454.0
2023-07-03 09:50:00,48.66,48.66,48.43,48.6,91585.0,45.416,45.416,45.2013,45.36,91585.0
2023-07-03 10:00:00,48.61,48.65,48.42,48.45,128912.0,45.3693,45.4067,45.192,45.22,128912.0
2023-07-03 10:10:00,48.45,48.67,48.39,48.58,135907.0,45.22,45.4253,45.164,45.3413,135907.0
2023-07-03 10:20:00,48.59,48.6,48.51,48.6,183471.0,45.3507,45.36,45.276,45.36,183471.0
2023-07-03 10:30:00,48.6,48.63,48.44,48.55,262252.0,45.36,45.388,45.2107,45.3133,262252.0
2023-07-03 10:40:00,48.56,48.7,48.55,48.7,170467.0,45.3227,45.4533,45.3133,45.4533,170467.0
2023-07-03 10:50:00,48.71,48.93,48.69,48.9,314469.0,45.4627,45.668,45.444,45.64,314469.0
2023-07-03 11:00:00,48.9,48.99,48.85,48.95,109114.0,45.64,45.724,45.5933,45.6867,109114.0
2023-07-03 11:10:00,48.95,48.96,48.86,48.9,140826.0,45.6867,45.696,45.6027,45.64,140826.0
2023-07-03 11:20:00,48.89,49.06,48.85,49.02,204589.0,45.6307,45.7893,45.5933,45.752,204589.0
2023-07-03 11:30:00,49.01,49.06,48.94,49.05,118920.0,45.7427,45.7893,45.6773,45.78,118920.0
2023-07-03 11:40:00,49.05,49.09,48.93,48.94,89132.0,45.78,45.8173,45.668,45.6773,89132.0
2023-07-03 11:50:00,48.94,49.07,48.94,49.07,89163.0,45.6773,45.7987,45.6773,45.7987,89163.0
2023-07-03 12:00:00,49.07,49.08,48.99,48.99,59555.0,45.7987,45.808,45.724,45.724,59555.0
2023-07-03 12:10:00,49.0,49.05,48.97,49.04,74932.0,45.7333,45.78,45.7053,45.7707,74932.0
2023-07-03 12:20:00,49.04,49.04,48.84,48.86,119389.0,45.7707,45.7707,45.584,45.6027,119389.0
2023-07-03 12:30:00,48.86,48.86,48.75,48.76,60928.0,45.6027,45.6027,45.5,45.5093,60928.0
2023-07-03 12:40:00,48.76,48.77,48.68,48.73,95118.0,45.5093,45.5187,45.4347,45.4813,95118.0
2023-07-03 12:50:00,48.75,48.83,48.64,48.81,302775.0,45.5,45.5747,45.3973,45.556,302775.0
2023-07-05 09:30:00,49.28,49.4,48.59,48.81,535089.0,45.9947,46.1067,45.3507,45.556,535089.0
2023-07-05 09:40:00,48.8,48.84,48.49,48.58,286101.0,45.5467,45.584,45.2573,45.3413,286101.0
2023-07-05 09:50:00,48.58,48.71,48.5,48.58,184303.0,45.3413,45.4627,45.2667,45.3413,184303.0
2023-07-05 10:00:00,48.58,48.72,48.47,48.68,170182.0,45.3413,45.472,45.2387,45.4347,170182.0
2023-07-05 10:10:00,48.67,48.76,48.61,48.71,164311.0,45.4253,45.5093,45.3693,45.4627,164311.0
2023-07-05 10:20:00,48.71,48.78,48.57,48.62,132198.0,45.4627,45.528,45.332,45.3787,132198.0
2023-07-05 10:30:00,48.61,48.63,48.44,48.54,235629.0,45.3693,45.388,45.2107,45.304,235629.0
2023-07-05 10:40:00,48.54,48.59,48.4,48.42,108473.0,45.304,45.3507,45.1733,45.192,108473.0
2023-07-05 10:50:00,48.41,48.56,48.4,48.45,99247.0,45.1827,45.3227,45.1733,45.22,99247.0
2023-07-05 11:00:00,48.44,48.47,48.32,48.36,104872.0,45.2107,45.2387,45.0987,45.136,104872.0
2023-07-05 11:10:00,48.36,48.52,48.36,48.46,66606.0,45.136,45.2853,45.136,45.2293,66606.0
2023-07-05 11:20:00,48.47,48.63,48.47,48.62,98884.0,45.2387,45.388,45.2387,45.3787,98884.0
2023-07-05 11:30:00,48.61,48.75,48.6,48.71,265093.0,45.3693,45.5,45.36,45.4627,265093.0
2023-07-05 11:40:00,48.72,48.73,48.55,48.59,65345.0,45.472,45.4813,45.3133,45.3507,65345.0
2023-07-05 11:50:00,48.59,48.61,48.47,48.6,65944.0,45.3507,45.3693,45.2387,45.36,65944.0
2023-07-05 12:00:00,48.61,48.61,48.49,48.53,88188.0,45.3693,45.3693,45.2573,45.2947,88188.0
2023-07-05 12:10:00,48.53,48.53,48.44,48.48,97162.0,45.2947,45.2947,45.2107,45.248,97162.0
2023-07-05 12:20:00,48.48,48.53,48.43,48.48,120451.0,45.248,45.2947,45.2013,45.248,120451.0
2023-07-05 12:30:00,48.48,48.49,48.36,48.4,139015.0,45.248,45.2573,45.136,45.1733,139015.0
2023-07-05 12:40:00,48.39,48.41,48.35,48.36,65608.0,45.164,45.1827,45.1267,45.136,65608.0
2023-07-05 12:50:00,48.36,48.42,48.34,48.39,73186.0,45.136,45.192,45.1173,45.164,73186.0
2023-07-05 13:00:00,48.38,48.43,48.36,48.4,62805.0,45.1547,45.2013,45.136,45.1733,62805.0
2023-07-05 13:10:00,48.41,48.47,48.38,48.41,58016.0,45.1827,45.2387,45.1547,45.1827,58016.0
2023-07-05 13:20:00,48.41,48.46,48.38,48.42,56086.0,45.1827,45.2293,45.1547,45.192,56086.0
2023-07-05 13:30:00,48.41,48.47,48.38,48.43,46451.0,45.1827,45.2387,45.1547,45.2013,46451.0
2023-07-05 13:40:00,48.43,48.48,48.41,48.46,33611.0,45.2013,45.248,45.1827,45.2293,33611.0
2023-07-05 13:50:00,48.46,48.47,48.41,48.47,81131.0,45.2293,45.2387,45.1827,45.2387,81131.0
2023-07-05 14:00:00,48.47,48.49,48.43,48.45,70249.0,45.2387,45.2573,45.2013,45.22,70249.0
2023-07-05 14:10:00,48.46,48.47,48.3,48.3,164468.0,45.2293,45.2387,45.08,45.08,164468.0
2023-07-05 14:20:00,48.3,48.35,48.25,48.28,145260.0,45.08,45.1267,45.0333,45.0613,145260.0
2023-07-05 14:30:00,48.28,48.34,48.25,48.3,79570.0,45.0613,45.1173,45.0333,45.08,79570.0
2023-07-05 14:40:00,48.3,48.32,48.27,48.3,197888.0,45.08,45.0987,45.052,45.08,197888.0
2023-07-05 14:50:00,48.29,48.37,48.26,48.36,74942.0,45.0707,45.1453,45.0427,45.136,74942.0
2023-07-05 15:00:00,48.37,48.4,48.35,48.37,152037.0,45.1453,45.1733,45.1267,45.1453,152037.0
2023-07-05 15:10:00,48.36,48.37,48.28,48.29,130786.0,45.136,45.1453,45.0613,45.0707,130786.0
2023-07-05 15:20:00,48.29,48.34,48.25,48.3,117170.0,45.0707,45.1173,45.0333,45.08,117170.0
2023-07-05 15:30:00,48.3,48.34,48.26,48.28,145145.0,45.08,45.1173,45.0427,45.0613,145145.0
2023-07-05 15:40:00,48.29,48.37,48.27,48.37,204353.0,45.0707,45.1453,45.052,45.1453,204353.0
2023-07-05 15:50:00,48.37,48.52,48.35,48.5,751032.0,45.1453,45.2853,45.1267,45.2667,751032.0
2023-07-06 09:30:00,48.0,48.47,47.96,48.2,319079.0,44.8,45.2387,44.7627,44.9867,319079.0
2023-07-06 09:40:00,48.21,48.21,47.82,47.82,216138.0,44.996,44.996,44.632,44.632,216138.0
2023-07-06 09:50:00,47.83,47.83,47.53,47.57,274009.0,44.6413,44.6413,44.3613,44.3987,274009.0
2023-07-06 10:00:00,47.57,47.58,47.31,47.33,234325.0,44.3987,44.408,44.156,44.1747,234325.0
2023-07-06 10:10:00,47.33,47.42,47.24,47.27,238395.0,44.1747,44.2587,44.0907,44.1187,238395.0
2023-07-06 10:20:00,47.27,47.29,47.02,47.02,168911.0,44.1187,44.1373,43.8853,43.8853,168911.0
2023-07-06 10:30:00,47.01,47.09,46.82,46.87,315928.0,43.876,43.9507,43.6987,43.7453,315928.0
2023-07-06 10:40:00,46.86,46.94,46.8,46.9,203473.0,43.736,43.8107,43.68,43.7733,203473.0
2023-07-06 10:50:00,46.88,47.02,46.84,46.98,164892.0,43.7547,43.8853,43.7173,43.848,164892.0
2023-07-06 11:00:00,46.99,47.07,46.84,46.95,154632.0,43.8573,43.932,43.7173,43.82,154632.0
2023-07-06 11:10:00,46.95,46.99,46.86,46.88,115616.0,43.82,43.8573,43.736,43.7547,115616.0
2023-07-06 11:20:00,46.87,46.93,46.73,46.76,234582.0,43.7453,43.8013,43.6147,43.6427,234582.0
2023-07-06 11:30:00,46.76,46.98,46.7,46.91,198106.0,43.6427,43.848,43.5867,43.7827,198106.0
2023-07-06 11:40:00,46.91,47.01,46.86,46.94,158103.0,43.7827,43.876,43.736,43.8107,158103.0
2023-07-06 11:50:00,46.94,46.99,46.84,46.98,131543.0,43.8107,43.8573,43.7173,43.848,131543.0
2023-07-06 12:00:00,46.99,47.02,46.87,46.95,190440.0,43.8573,43.8853,43.7453,43.82,190440.0
2023-07-06 12:10:00,46.94,46.95,46.85,46.89,133780.0,43.8107,43.82,43.7267,43.764,133780.0
2023-07-06 12:20:00,46.88,46.92,46.78,46.82,156747.0,43.7547,43.792,43.6613,43.6987,156747.0
2023-07-06 12:30:00,46.83,46.91,46.81,46.83,171412.0,43.708,43.7827,43.6893,43.708,171412.0
2023-07-06 12:40:00,46.83,46.9,46.81,46.82,122723.0,43.708,43.7733,43.6893,43.6987,122723.0
2023-07-06 12:50:00,46.82,46.92,46.82,46.91,175897.0,43.6987,43.792,43.6987,43.7827,175897.0
2023-07-06 13:00:00,46.92,47.04,46.92,46.95,224617.0,43.792,43.904,43.792,43.82,224617.0
2023-07-06 13:10:00,46.95,46.99,46.9,46.96,262260.0,43.82,43.8573,43.7733,43.8293,262260.0
2023-07-06 13:20:00,46.96,46.99,46.89,46.94,82940.0,43.8293,43.8573,43.764,43.8107,82940.0
2023-07-06 13:30:00,46.94,47.07,46.94,47.06,95229.0,43.8107,43.932,43.8107,43.9227,95229.0
2023-07-06 13:40:00,47.06,47.09,46.99,47.08,150359.0,43.9227,43.9507,43.8573,43.9413,150359.0
2023-07-06 13:50:00,47.08,47.11,47.0,47.08,144404.0,43.9413,43.9693,43.8667,43.9413,144404.0
2023-07-06 14:00:00,47.08,47.17,47.03,47.13,190365.0,43.9413,44.0253,43.8947,43.988,190365.0
2023-07-06 14:10:00,47.13,47.24,47.12,47.23,123781.0,43.988,44.0907,43.9787,44.0813,123781.0
2023-07-06 14:20:00,47.23,47.32,47.22,47.26,97358.0,44.0813,44.1653,44.072,44.1093,97358.0
2023-07-06 14:30:00,47.27,47.5,47.27,47.47,152331.0,44.1187,44.3333,44.1187,44.3053,152331.0
2023-07-06 14:40:00,47.47,47.49,47.44,47.49,136409.0,44.3053,44.324,44.2773,44.324,136409.0
2023-07-06 14:50:00,47.49,47.57,47.47,47.53,128291.0,44.324,44.3987,44.3053,44.3613,128291.0
2023-07-06 15:00:00,47.53,47.58,47.43,47.56,190393.0,44.3613,44.408,44.268,44.3893,190393.0
2023-07-06 15:10:00,47.55,47.59,47.5,47.55,114798.0,44.38,44.4173,44.3333,44.38,114798.0
2023-07-06 15:20:00,47.55,47.6,47.51,47.56,95618.0,44.38,44.4267,44.3427,44.3893,95618.0
2023-07-06 15:30:00,47.57,47.68,47.52,47.68,149616.0,44.3987,44.5013,44.352,44.5013,149616.0
2023-07-06 15:40:00,47.68,47.68,47.53,47.55,256428.0,44.5013,44.5013,44.3613,44.38,256428.0
2023-07-06 15:50:00,47.56,47.62,47.53,47.56,529078.0,44.3893,44.4453,44.3613,44.3893,529078.0
2023-07-07 09:30:00,47.19,47.77,47.1,47.71,268737.0,44.044,44.5853,43.96,44.5293,268737.0
2023-07-07 09:40:00,47.66,47.75,47.51,47.74,229176.0,44.4827,44.5667,44.3427,44.5573,229176.0
2023-07-07 09:50:00,47.74,47.92,47.74,47.91,226044.0,44.5573,44.7253,44.5573,44.716,226044.0
2023-07-07 10:00:00,47.91,47.98,47.84,47.89,140789.0,44.716,44.7813,44.6507,44.6973,140789.0
2023-07-07 10:10:00,47.89,48.04,47.88,47.98,192554.0,44.6973,44.8373,44.688,44.7813,192554.0
2023-07-07 10:20:00,47.99,48.03,47.88,48.02,94382.0,44.7907,44.828,44.688,44.8187,94382.0
2023-07-07 10:30:00,48.01,48.25,47.93,48.2,199581.0,44.8093,45.0333,44.7347,44.9867,199581.0
2023-07-07 10:40:00,48.19,48.22,48.01,48.07,129008.0,44.9773,45.0053,44.8093,44.8653,129008.0
2023-07-07 10:50:00,48.07,48.25,48.03,48.21,136318.0,44.8653,45.0333,44.828,44.996,136318.0
2023-07-07 11:00:00,48.21,48.36,48.14,48.24,158979.0,44.996,45.136,44.9307,45.024,158979.0
2023-07-07 11:10:00,48.24,48.31,48.17,48.24,127576.0,45.024,45.0893,44.9587,45.024,127576.0
2023-07-07 11:20:00,48.25,48.28,48.15,48.28,80739.0,45.0333,45.0613,44.94,45.0613,80739.0
2023-07-07 11:30:00,48.28,48.39,48.27,48.3,106461.0,45.0613,45.164,45.052,45.08,106461.0
2023-07-07 11:40:00,48.32,48.32,48.25,48.29,70944.0,45.0987,45.0987,45.0333,45.0707,70944.0
2023-07-07 11:50:00,48.29,48.4,48.27,48.4,207998.0,45.0707,45.1733,45.052,45.1733,207998.0
2023-07-07 12:00:00,48.4,48.42,48.3,48.37,141788.0,45.1733,45.192,45.08,45.1453,141788.0
2023-07-07 12:10:00,48.36,48.52,48.34,48.52,149029.0,45.136,45.2853,45.1173,45.2853,149029.0
2023-07-07 12:20:00,48.52,48.67,48.52,48.65,103523.0,45.2853,45.4253,45.2853,45.4067,103523.0
2023-07-07 12:30:00,48.65,48.8,48.62,48.8,142130.0,45.4067,45.5467,45.3787,45.5467,142130.0
2023-07-07 12:40:00,48.8,48.93,48.78,48.84,249956.0,45.5467,45.668,45.528,45.584,249956.0
2023-07-07 12:50:00,48.84,49.03,48.83,49.03,173700.0,45.584,45.7613,45.5747,45.7613,173700.0
2023-07-07 13:00:00,49.03,49.17,48.93,49.15,250457.0,45.7613,45.892,45.668,45.8733,250457.0
2023-07-07 13:10:00,49.16,49.2,49.01,49.19,249409.0,45.8827,45.92,45.7427,45.9107,249409.0
2023-07-07 13:20:00,49.2,49.25,49.12,49.24,149401.0,45.92,45.9667,45.8453,45.9573,149401.0
2023-07-07 13:30:00,49.25,49.25,49.08,49.08,231819.0,45.9667,45.9667,45.808,45.808,231819.0
2023-07-07 13:40:00,49.08,49.2,49.06,49.15,132500.0,45.808,45.92,45.7893,45.8733,132500.0
2023-07-07 13:50:00,49.15,49.18,49.0,49.05,157015.0,45.8733,45.9013,45.7333,45.78,157015.0
2023-07-07 14:00:00,49.05,49.11,49.01,49.05,131559.0,45.78,45.836,45.7427,45.78,131559.0
2023-07-07 14:10:00,49.04,49.12,49.03,49.12,155024.0,45.7707,45.8453,45.7613,45.8453,155024.0
2023-07-07 14:20:00,49.12,49.23,49.09,49.21,212846.0,45.8453,45.948,45.8173,45.9293,212846.0
2023-07-07 14:30:00,49.21,49.3,49.19,49.28,203325.0,45.9293,46.0133,45.9107,45.9947,203325.0
2023-07-07 14:40:00,49.27,49.27,49.17,49.21,145412.0,45.9853,45.9853,45.892,45.9293,145412.0
2023-07-07 14:50:00,49.21,49.32,49.2,49.32,110773.0,45.9293,46.032,45.92,46.032,110773.0
2023-07-07 15:00:00,49.32,49.37,49.31,49.34,136854.0,46.032,46.0787,46.0227,46.0507,136854.0
2023-07-07 15:10:00,49.34,49.37,49.27,49.31,129631.0,46.0507,46.0787,45.9853,46.0227,129631.0
2023-07-07 15:20:00,49.31,49.37,49.26,49.34,185855.0,46.0227,46.0787,45.976,46.0507,185855.0
2023-07-07 15:30:00,49.34,49.38,49.21,49.22,249059.0,46.0507,46.088,45.9293,45.9387,249059.0
2023-07-07 15:40:00,49.21,49.21,48.9,48.91,331137.0,45.9293,45.9293,45.64,45.6493,331137.0
2023-07-07 15:50:00,48.91,49.01,48.8,48.84,746446.0,45.6493,45.7427,45.5467,45.584,746446.0
2023-07-10 09:30:00,48.56,49.0,48.47,48.51,332527.0,45.3227,45.7333,45.2387,45.276,332527.0
2023-07-10 09:40:00,48.51,49.15,48.4,49.1,219147.0,45.276,45.8733,45.1733,45.8267,219147.0
2023-07-10 09:50:00,49.1,49.44,49.09,49.29,167654.0,45.8267,46.144,45.8173,46.004,167654.0
2023-07-10 10:00:00,49.29,49.43,49.21,49.36,143311.0,46.004,46.1347,45.9293,46.0693,143311.0
2023-07-10 10:10:00,49.37,49.37,49.11,49.12,102879.0,46.0787,46.0787,45.836,45.8453,102879.0
2023-07-10 10:20:00,49.14,49.16,49.0,49.04,80483.0,45.864,45.8827,45.7333,45.7707,80483.0
2023-07-10 10:30:00,49.05,49.18,48.98,49.1,82273.0,45.78,45.9013,45.7147,45.8267,82273.0
2023-07-10 10:40:00,49.09,49.35,49.06,49.32,126986.0,45.8173,46.06,45.7893,46.032,126986.0
2023-07-10 10:50:00,49.32,49.35,49.04,49.12,118325.0,46.032,46.06,45.7707,45.8453,118325.0
2023-07-10 11:00:00,49.13,49.19,48.98,49.01,113755.0,45.8547,45.9107,45.7147,45.7427,113755.0
2023-07-10 11:10:00,49.01,49.06,48.93,48.97,96429.0,45.7427,45.7893,45.668,45.7053,96429.0
2023-07-10 11:20:00,48.97,49.07,48.9,49.01,70631.0,45.7053,45.7987,45.64,45.7427,70631.0
2023-07-10 11:30:00,49.0,49.17,48.98,49.14,80403.0,45.7333,45.892,45.7147,45.864,80403.0
2023-07-10 11:40:00,49.13,49.19,49.07,49.18,50808.0,45.8547,45.9107,45.7987,45.9013,50808.0
2023-07-10 11:50:00,49.18,49.35,49.18,49.34,103703.0,45.9013,46.06,45.9013,46.0507,103703.0
2023-07-10 12:00:00,49.34,49.38,49.23,49.33,124690.0,46.0507,46.088,45.948,46.0413,124690.0
2023-07-10 12:10:00,49.33,49.34,49.25,49.3,94781.0,46.0413,46.0507,45.9667,46.0133,94781.0
2023-07-10 12:20:00,49.31,49.35,49.22,49.29,58188.0,46.0227,46.06,45.9387,46.004,58188.0
2023-07-10 12:30:00,49.29,49.31,49.15,49.16,65658.0,46.004,46.0227,45.8733,45.8827,65658.0
2023-07-10 12:40:00,49.15,49.16,49.06,49.12,71051.0,45.8733,45.8827,45.7893,45.8453,71051.0
2023-07-10 12:50:00,49.11,49.18,49.05,49.08,156198.0,45.836,45.9013,45.78,45.808,156198.0
2023-07-10 13:00:00,49.08,49.13,49.02,49.08,85636.0,45.808,45.8547,45.752,45.808,85636.0
2023-07-10 13:10:00,49.1,49.13,49.04,49.12,67717.0,45.8267,45.8547,45.7707,45.8453,67717.0
2023-07-10 13:20:00,49.13,49.2,49.08,49.1,92791.0,45.8547,45.92,45.808,45.8267,92791.0
2023-07-10 13:30:00,49.1,49.19,49.03,49.05,67727.0,45.8267,45.9107,45.7613,45.78,67727.0
2023-07-10 13:40:00,49.05,49.13,49.03,49.11,57092.0,45.78,45.8547,45.7613,45.836,57092.0
2023-07-10 13:50:00,49.11,49.15,49.09,49.14,55514.0,45.836,45.8733,45.8173,45.864,55514.0
2023-07-10 14:00:00,49.14,49.16,48.93,48.94,92046.0,45.864,45.8827,45.668,45.6773,92046.0
2023-07-10 14:10:00,48.95,49.06,48.93,49.01,62002.0,45.6867,45.7893,45.668,45.7427,62002.0
2023-07-10 14:20:00,49.03,49.15,49.02,49.13,52773.0,45.7613,45.8733,45.752,45.8547,52773.0
2023-07-10 14:30:00,49.13,49.16,49.09,49.09,62269.0,45.8547,45.8827,45.8173,45.8173,62269.0
2023-07-10 14:40:00,49.1,49.12,49.07,49.09,33455.0,45.8267,45.8453,45.7987,45.8173,33455.0
2023-07-10 14:50:00,49.09,49.15,49.08,49.13,59914.0,45.8173,45.8733,45.808,45.8547,59914.0
2023-07-10 15:00:00,49.13,49.14,49.07,49.11,51880.0,45.8547,45.864,45.7987,45.836,51880.0
2023-07-10 15:10:00,49.1,49.19,49.08,49.19,78409.0,45.8267,45.9107,45.808,45.9107,78409.0
2023-07-10 15:20:00,49.2,49.22,49.12,49.14,85988.0,45.92,45.9387,45.8453,45.864,85988.0
2023-07-10 15:30:00,49.14,49.19,49.12,49.19,84443.0,45.864,45.9107,45.8453,45.9107,84443.0
2023-07-10 15:40:00,49.19,49.22,49.12,49.12,115641.0,45.9107,45.9387,45.8453,45.8453,115641.0
2023-07-10 15:50:00,49.12,49.23,49.1,49.18,398937.0,45.8453,45.948,45.8267,45.9013,398937.0
2023-07-11 09:30:00,49.75,49.84,49.52,49.61,246115.0,46.4333,46.5173,46.2187,46.3027,246115.0
2023-07-11 09:40:00,49.61,49.81,49.52,49.8,172581.0,46.3027,46.4893,46.2187,46.48,172581.0
2023-07-11 09:50:00,49.8,49.91,49.74,49.85,209870.0,46.48,46.5827,46.424,46.5267,209870.0
2023-07-11 10:00:00,49.86,49.97,49.72,49.96,175571.0,46.536,46.6387,46.4053,46.6293,175571.0
2023-07-11 10:10:00,49.96,50.1,49.91,50.05,317672.0,46.6293,46.76,46.5827,46.7133,317672.0
2023-07-11 10:20:00,50.04,50.15,49.97,50.1,121726.0,46.704,46.8067,46.6387,46.76,121726.0
2023-07-11 10:30:00,50.09,50.09,49.91,49.94,135608.0,46.7507,46.7507,46.5827,46.6107,135608.0
2023-07-11 10:40:00,49.94,50.2,49.94,50.19,195628.0,46.6107,46.8533,46.6107,46.844,195628.0
2023-07-11 10:50:00,50.18,50.26,50.12,50.14,191730.0,46.8347,46.9093,46.7787,46.7973,191730.0
2023-07-11 11:00:00,50.15,50.28,50.03,50.25,223063.0,46.8067,46.928,46.6947,46.9,223063.0
2023-07-11 11:10:00,50.26,50.37,50.17,50.19,194484.0,46.9093,47.012,46.8253,46.844,194484.0
2023-07-11 11:20:00,50.18,50.33,50.17,50.33,199298.0,46.8347,46.9747,46.8253,46.9747,199298.0
2023-07-11 11:30:00,50.32,50.48,50.3,50.46,147364.0,46.9653,47.1147,46.9467,47.096,147364.0
2023-07-11 11:40:00,50.46,50.57,50.43,50.52,247655.0,47.096,47.1987,47.068,47.152,247655.0
2023-07-11 11:50:00,50.51,50.52,50.41,50.46,99898.0,47.1427,47.152,47.0493,47.096,99898.0
2023-07-11 12:00:00,50.46,50.53,50.41,50.5,86040.0,47.096,47.1613,47.0493,47.1333,86040.0
2023-07-11 12:10:00,50.5,50.61,50.46,50.59,146359.0,47.1333,47.236,47.096,47.2173,146359.0
2023-07-11 12:20:00,50.59,50.67,50.51,50.57,243260.0,47.2173,47.292,47.1427,47.1987,243260.0
2023-07-11 12:30:00,50.57,50.63,50.46,50.53,106853.0,47.1987,47.2547,47.096,47.1613,106853.0
2023-07-11 12:40:00,50.53,50.64,50.5,50.6,131304.0,47.1613,47.264,47.1333,47.2267,131304.0
2023-07-11 12:50:00,50.6,50.72,50.59,50.71,110621.0,47.2267,47.3387,47.2173,47.3293,110621.0
2023-07-11 13:00:00,50.7,50.75,50.66,50.7,85382.0,47.32,47.3667,47.2827,47.32,85382.0
2023-07-11 13:10:00,50.67,50.67,50.58,50.65,140487.0,47.292,47.292,47.208,47.2733,140487.0
2023-07-11 13:20:00,50.65,50.73,50.61,50.72,109337.0,47.2733,47.348,47.236,47.3387,109337.0
2023-07-11 13:30:00,50.71,50.76,50.66,50.73,102108.0,47.3293,47.376,47.2827,47.348,102108.0
2023-07-11 13:40:00,50.73,50.76,50.64,50.7,142083.0,47.348,47.376,47.264,47.32,142083.0
2023-07-11 13:50:00,50.69,50.73,50.68,50.72,74494.0,47.3107,47.348,47.3013,47.3387,74494.0
2023-07-11 14:00:00,50.72,50.79,50.69,50.73,106586.0,47.3387,47.404,47.3107,47.348,106586.0
2023-07-11 14:10:00,50.73,50.75,50.64,50.73,127420.0,47.348,47.3667,47.264,47.348,127420.0
2023-07-11 14:20:00,50.73,50.74,50.58,50.73,172642.0,47.348,47.3573,47.208,47.348,172642.0
2023-07-11 14:30:00,50.73,50.77,50.67,50.68,134236.0,47.348,47.3853,47.292,47.3013,134236.0
2023-07-11 14:40:00,50.67,50.79,50.67,50.74,114433.0,47.292,47.404,47.292,47.3573,114433.0
2023-07-11 14:50:00,50.74,50.78,50.69,50.72,98978.0,47.3573,47.3947,47.3107,47.3387,98978.0
2023-07-11 15:00:00,50.71,50.76,50.67,50.71,86743.0,47.3293,47.376,47.292,47.3293,86743.0
2023-07-11 15:10:00,50.7,50.73,50.61,50.62,144471.0,47.32,47.348,47.236,47.2453,144471.0
2023-07-11 15:20:00,50.63,50.7,50.62,50.66,138460.0,47.2547,47.32,47.2453,47.2827,138460.0
2023-07-11 15:30:00,50.66,50.66,50.54,50.55,186257.0,47.2827,47.2827,47.1707,47.18,186257.0
2023-07-11 15:40:00,50.55,50.67,50.53,50.66,256961.0,47.18,47.292,47.1613,47.2827,256961.0
2023-07-11 15:50:00,50.67,50.68,50.54,50.55,600956.0,47.292,47.3013,47.1707,47.18,600956.0
2023-07-12 09:30:00,51.2,51.5,51.13,51.44,469105.0,47.7867,48.0667,47.7213,48.0107,469105.0
2023-07-12 09:40:00,51.43,51.57,51.24,51.37,304228.0,48.0013,48.132,47.824,47.9453,304228.0
2023-07-12 09:50:00,51.4,51.53,51.32,51.46,158679.0,47.9733,48.0947,47.8987,48.0293,158679.0
2023-07-12 10:00:00,51.46,51.46,51.2,51.28,187155.0,48.0293,48.0293,47.7867,47.8613,187155.0
2023-07-12 10:10:00,51.28,51.46,51.22,51.33,120151.0,47.8613,48.0293,47.8053,47.908,120151.0
2023-07-12 10:20:00,51.3,51.41,51.23,51.4,110540.0,47.88,47.9827,47.8147,47.9733,110540.0
2023-07-12 10:30:00,51.39,51.41,51.19,51.21,184146.0,47.964,47.9827,47.7773,47.796,184146.0
2023-07-12 10:40:00,51.2,51.24,51.06,51.14,169766.0,47.7867,47.824,47.656,47.7307,169766.0
2023-07-12 10:50:00,51.13,51.28,51.08,51.27,125492.0,47.7213,47.8613,47.6747,47.852,125492.0
2023-07-12 11:00:00,51.27,51.41,51.21,51.23,87028.0,47.852,47.9827,47.796,47.8147,87028.0
2023-07-12 11:10:00,51.25,51.25,51.1,51.16,122145.0,47.8333,47.8333,47.6933,47.7493,122145.0
2023-07-12 11:20:00,51.15,51.15,50.97,50.97,112993.0,47.74,47.74,47.572,47.572,112993.0
2023-07-12 11:30:00,50.96,51.02,50.91,50.92,101180.0,47.5627,47.6187,47.516,47.5253,101180.0
2023-07-12 11:40:00,50.91,50.98,50.77,50.97,120710.0,47.516,47.5813,47.3853,47.572,120710.0
2023-07-12 11:50:00,50.97,51.08,50.95,51.0,87767.0,47.572,47.6747,47.5533,47.6,87767.0
2023-07-12 12:00:00,50.99,50.99,50.87,50.9,102157.0,47.5907,47.5907,47.4787,47.5067,102157.0
2023-07-12 12:10:00,50.9,51.01,50.83,50.85,117462.0,47.5067,47.6093,47.4413,47.46,117462.0
2023-07-12 12:20:00,50.86,50.97,50.85,50.93,94566.0,47.4693,47.572,47.46,47.5347,94566.0
2023-07-12 12:30:00,50.94,51.0,50.89,50.98,97652.0,47.544,47.6,47.4973,47.5813,97652.0
2023-07-12 12:40:00,50.97,51.0,50.91,50.98,108533.0,47.572,47.6,47.516,47.5813,108533.0
2023-07-12 12:50:00,50.98,51.1,50.96,51.02,68862.0,47.5813,47.6933,47.5627,47.6187,68862.0
2023-07-12 13:00:00,51.03,51.04,50.92,50.96,82489.0,47.628,47.6373,47.5253,47.5627,82489.0
2023-07-12 13:10:00,50.96,51.06,50.93,51.05,73961.0,47.5627,47.656,47.5347,47.6467,73961.0
2023-07-12 13:20:00,51.04,51.13,51.0,51.12,87984.0,47.6373,47.7213,47.6,47.712,87984.0
2023-07-12 13:30:00,51.12,51.18,51.08,51.13,107386.0,47.712,47.768,47.6747,47.7213,107386.0
2023-07-12 13:40:00,51.13,51.16,51.1,51.11,59359.0,47.7213,47.7493,47.6933,47.7027,59359.0
2023-07-12 13:50:00,51.11,51.11,51.05,51.1,76861.0,47.7027,47.7027,47.6467,47.6933,76861.0
2023-07-12 14:00:00,51.1,51.14,51.06,51.13,52301.0,47.6933,47.7307,47.656,47.7213,52301.0
2023-07-12 14:10:00,51.12,51.16,51.09,51.1,199538.0,47.712,47.7493,47.684,47.6933,199538.0
2023-07-12 14:20:00,51.11,51.12,51.03,51.09,114176.0,47.7027,47.712,47.628,47.684,114176.0
2023-07-12 14:30:00,51.08,51.11,51.04,51.07,77312.0,47.6747,47.7027,47.6373,47.6653,77312.0
2023-07-12 14:40:00,51.06,51.09,51.0,51.03,85840.0,47.656,47.684,47.6,47.628,85840.0
2023-07-12 14:50:00,51.04,51.07,51.0,51.03,82665.0,47.6373,47.6653,47.6,47.628,82665.0
2023-07-12 15:00:00,51.03,51.08,50.99,51.08,113838.0,47.628,47.6747,47.5907,47.6747,113838.0
2023-07-12 15:10:00,51.07,51.14,51.05,51.11,81476.0,47.6653,47.7307,47.6467,47.7027,81476.0
2023-07-12 15:20:00,51.1,51.13,51.01,51.07,119861.0,47.6933,47.7213,47.6093,47.6653,119861.0
2023-07-12 15:30:00,51.07,51.14,51.04,51.1,82176.0,47.6653,47.7307,47.6373,47.6933,82176.0
2023-07-12 15:40:00,51.1,51.17,51.04,51.05,237671.0,47.6933,47.7587,47.6373,47.6467,237671.0
2023-07-12 15:50:00,51.04,51.13,51.03,51.12,404144.0,47.6373,47.7213,47.628,47.712,404144.0
2023-07-13 09:30:00,51.05,51.28,50.86,50.89,246438.0,47.6467,47.8613,47.4693,47.4973,246438.0
2023-07-13 09:40:00,50.89,51.16,50.78,51.13,175927.0,47.4973,47.7493,47.3947,47.7213,175927.0
2023-07-13 09:50:00,51.1,51.54,51.08,51.52,178550.0,47.6933,48.104,47.6747,48.0853,178550.0
2023-07-13 10:00:00,51.52,51.81,51.45,51.7,232903.0,48.0853,48.356,48.02,48.2533,232903.0
2023-07-13 10:10:00,51.69,51.7,51.51,51.51,108635.0,48.244,48.2533,48.076,48.076,108635.0
2023-07-13 10:20:00,51.5,51.57,51.41,51.53,102677.0,48.0667,48.132,47.9827,48.0947,102677.0
2023-07-13 10:30:00,51.54,51.64,51.47,51.53,110899.0,48.104,48.1973,48.0387,48.0947,110899.0
2023-07-13 10:40:00,51.52,51.63,51.48,51.57,74961.0,48.0853,48.188,48.048,48.132,74961.0
2023-07-13 10:50:00,51.57,51.64,51.46,51.58,71296.0,48.132,48.1973,48.0293,48.1413,71296.0
2023-07-13 11:00:00,51.59,51.6,51.4,51.42,146235.0,48.1507,48.16,47.9733,47.992,146235.0
2023-07-13 11:10:00,51.42,51.46,51.37,51.38,128147.0,47.992,48.0293,47.9453,47.9547,128147.0
2023-07-13 11:20:00,51.37,51.38,51.29,51.3,117395.0,47.9453,47.9547,47.8707,47.88,117395.0
2023-07-13 11:30:00,51.3,51.33,51.22,51.26,93488.0,47.88,47.908,47.8053,47.8427,93488.0
2023-07-13 11:40:00,51.26,51.31,51.23,51.28,94239.0,47.8427,47.8893,47.8147,47.8613,94239.0
2023-07-13 11:50:00,51.26,51.27,51.16,51.27,150642.0,47.8427,47.852,47.7493,47.852,150642.0
2023-07-13 12:00:00,51.27,51.29,51.16,51.22,84305.0,47.852,47.8707,47.7493,47.8053,84305.0
2023-07-13 12:10:00,51.23,51.26,51.06,51.23,81740.0,47.8147,47.8427,47.656,47.8147,81740.0
2023-07-13 12:20:00,51.22,51.24,50.94,50.96,131300.0,47.8053,47.824,47.544,47.5627,131300.0
2023-07-13 12:30:00,50.97,50.97,50.86,50.93,95446.0,47.572,47.572,47.4693,47.5347,95446.0
2023-07-13 12:40:00,50.92,50.94,50.88,50.91,85665.0,47.5253,47.544,47.488,47.516,85665.0
2023-07-13 12:50:00,50.91,50.97,50.77,50.79,93455.0,47.516,47.572,47.3853,47.404,93455.0
2023-07-13 13:00:00,50.78,50.79,50.62,50.68,128713.0,47.3947,47.404,47.2453,47.3013,128713.0
2023-07-13 13:10:00,50.67,50.8,50.63,50.78,100462.0,47.292,47.4133,47.2547,47.3947,100462.0
2023-07-13 13:20:00,50.78,50.78,50.68,50.73,121574.0,47.3947,47.3947,47.3013,47.348,121574.0
2023-07-13 13:30:00,50.73,50.77,50.6,50.63,89745.0,47.348,47.3853,47.2267,47.2547,89745.0
2023-07-13 13:40:00,50.63,50.74,50.62,50.73,75092.0,47.2547,47.3573,47.2453,47.348,75092.0
2023-07-13 13:50:00,50.73,50.83,50.72,50.76,96948.0,47.348,47.4413,47.3387,47.376,96948.0
2023-07-13 14:00:00,50.75,50.89,50.73,50.87,116969.0,47.3667,47.4973,47.348,47.4787,116969.0
2023-07-13 14:10:00,50.87,50.95,50.86,50.9,163772.0,47.4787,47.5533,47.4693,47.5067,163772.0
2023-07-13 14:20:00,50.9,50.94,50.83,50.93,226805.0,47.5067,47.544,47.4413,47.5347,226805.0
2023-07-13 14:30:00,50.92,50.98,50.88,50.98,74184.0,47.5253,47.5813,47.488,47.5813,74184.0
2023-07-13 14:40:00,50.97,51.15,50.97,51.15,129388.0,47.572,47.74,47.572,47.74,129388.0
2023-07-13 14:50:00,51.15,51.2,51.08,51.19,85471.0,47.74,47.7867,47.6747,47.7773,85471.0
2023-07-13 15:00:00,51.19,51.21,51.11,51.14,150876.0,47.7773,47.796,47.7027,47.7307,150876.0
2023-07-13 15:10:00,51.14,51.18,51.03,51.08,121218.0,47.7307,47.768,47.628,47.6747,121218.0
2023-07-13 15:20:00,51.08,51.13,51.06,51.08,77082.0,47.6747,47.7213,47.656,47.6747,77082.0
2023-07-13 15:30:00,51.09,51.2,51.07,51.18,147916.0,47.684,47.7867,47.6653,47.768,147916.0
2023-07-13 15:40:00,51.18,51.28,51.17,51.21,173029.0,47.768,47.8613,47.7587,47.796,173029.0
2023-07-13 15:50:00,51.21,51.3,51.1,51.1,555896.0,47.796,47.88,47.6933,47.6933,555896.0
2023-07-14 09:30:00,50.69,50.69,50.21,50.4,384851.0,47.3107,47.3107,46.8627,47.04,384851.0
2023-07-14 09:40:00,50.39,50.4,50.12,50.17,142445.0,47.0307,47.04,46.7787,46.8253,142445.0
2023-07-14 09:50:00,50.18,50.18,49.74,49.81,256204.0,46.8347,46.8347,46.424,46.4893,256204.0
2023-07-14 10:00:00,49.81,49.97,49.71,49.92,314214.0,46.4893,46.6387,46.396,46.592,314214.0
2023-07-14 10:10:00,49.92,49.98,49.65,49.66,233351.0,46.592,46.648,46.34,46.3493,233351.0
2023-07-14 10:20:00,49.66,49.78,49.51,49.52,234159.0,46.3493,46.4613,46.2093,46.2187,234159.0
2023-07-14 10:30:00,49.51,49.56,49.35,49.54,242419.0,46.2093,46.256,46.06,46.2373,242419.0
2023-07-14 10:40:00,49.54,49.56,49.28,49.45,166720.0,46.2373,46.256,45.9947,46.1533,166720.0
2023-07-14 10:50:00,49.45,49.58,49.4,49.52,131721.0,46.1533,46.2747,46.1067,46.2187,131721.0
2023-07-14 11:00:00,49.5,49.59,49.46,49.48,133920.0,46.2,46.284,46.1627,46.1813,133920.0
2023-07-14 11:10:00,49.48,49.64,49.47,49.61,139019.0,46.1813,46.3307,46.172,46.3027,139019.0
2023-07-14 11:20:00,49.61,49.64,49.49,49.53,141499.0,46.3027,46.3307,46.1907,46.228,141499.0
2023-07-14 11:30:00,49.53,49.54,49.35,49.4,150921.0,46.228,46.2373,46.06,46.1067,150921.0
2023-07-14 11:40:00,49.4,49.4,49.29,49.36,138897.0,46.1067,46.1067,46.004,46.0693,138897.0
2023-07-14 11:50:00,49.36,49.47,49.3,49.41,122415.0,46.0693,46.172,46.0133,46.116,122415.0
2023-07-14 12:00:00,49.41,49.45,49.34,49.39,147500.0,46.116,46.1533,46.0507,46.0973,147500.0
2023-07-14 12:10:00,49.37,49.41,49.3,49.31,128857.0,46.0787,46.116,46.0133,46.0227,128857.0
2023-07-14 12:20:00,49.31,49.45,49.29,49.38,95100.0,46.0227,46.1533,46.004,46.088,95100.0
2023-07-14 12:30:00,49.38,49.4,49.3,49.32,97811.0,46.088,46.1067,46.0133,46.032,97811.0
2023-07-14 12:40:00,49.32,49.39,49.3,49.37,66673.0,46.032,46.0973,46.0133,46.0787,66673.0
2023-07-14 12:50:00,49.38,49.38,49.29,49.3,83035.0,46.088,46.088,46.004,46.0133,83035.0
2023-07-14 13:00:00,49.29,49.3,49.03,49.06,167707.0,46.004,46.0133,45.7613,45.7893,167707.0
2023-07-14 13:10:00,49.06,49.18,49.06,49.14,135394.0,45.7893,45.9013,45.7893,45.864,135394.0
2023-07-14 13:20:00,49.15,49.24,49.12,49.16,94951.0,45.8733,45.9573,45.8453,45.8827,94951.0
2023-07-14 13:30:00,49.17,49.29,49.14,49.27,148635.0,45.892,46.004,45.864,45.9853,148635.0
2023-07-14 13:40:00,49.28,49.31,49.17,49.23,84500.0,45.9947,46.0227,45.892,45.948,84500.0
2023-07-14 13:50:00,49.22,49.33,49.19,49.24,99627.0,45.9387,46.0413,45.9107,45.9573,99627.0
2023-07-14 14:00:00,49.25,49.35,49.21,49.33,82098.0,45.9667,46.06,45.9293,46.0413,82098.0
2023-07-14 14:10:00,49.33,49.37,49.28,49.3,67166.0,46.0413,46.0787,45.9947,46.0133,67166.0
2023-07-14 14:20:00,49.31,49.35,49.17,49.18,143998.0,46.0227,46.06,45.892,45.9013,143998.0
2023-07-14 14:30:00,49.18,49.18,49.01,49.07,167880.0,45.9013,45.9013,45.7427,45.7987,167880.0
2023-07-14 14:40:00,49.06,49.09,48.95,49.0,160918.0,45.7893,45.8173,45.6867,45.7333,160918.0
2023-07-14 14:50:00,49.0,49.04,48.96,48.97,125240.0,45.7333,45.7707,45.696,45.7053,125240.0
2023-07-14 15:00:00,48.96,48.96,48.75,48.84,353826.0,45.696,45.696,45.5,45.584,353826.0
2023-07-14 15:10:00,48.85,48.93,48.73,48.93,169218.0,45.5933,45.668,45.4813,45.668,169218.0
2023-07-14 15:20:00,48.93,48.95,48.84,48.94,210875.0,45.668,45.6867,45.584,45.6773,210875.0
2023-07-14 15:30:00,48.94,48.95,48.82,48.89,232536.0,45.6773,45.6867,45.5653,45.6307,232536.0
2023-07-14 15:40:00,48.89,48.93,48.82,48.84,436012.0,45.6307,45.668,45.5653,45.584,436012.0
2023-07-14 15:50:00,48.84,48.91,48.8,48.91,834072.0,45.584,45.6493,45.5467,45.6493,834072.0
2023-07-17 09:30:00,48.7,48.87,48.38,48.38,381196.0,45.4533,45.612,45.1547,45.1547,381196.0
2023-07-17 09:40:00,48.38,48.83,48.35,48.83,187817.0,45.1547,45.5747,45.1267,45.5747,187817.0
2023-07-17 09:50:00,48.84,48.94,48.6,48.65,169194.0,45.584,45.6773,45.36,45.4067,169194.0
2023-07-17 10:00:00,48.65,48.81,48.58,48.67,130594.0,45.4067,45.556,45.3413,45.4253,130594.0
2023-07-17 10:10:00,48.68,48.82,48.63,48.75,141626.0,45.4347,45.5653,45.388,45.5,141626.0
2023-07-17 10:20:00,48.75,48.78,48.67,48.77,145117.0,45.5,45.528,45.4253,45.5187,145117.0
2023-07-17 10:30:00,48.78,48.92,48.68,48.73,114372.0,45.528,45.6587,45.4347,45.4813,114372.0
2023-07-17 10:40:00,48.71,48.9,48.71,48.85,110316.0,45.4627,45.64,45.4627,45.5933,110316.0
2023-07-17 10:50:00,48.85,48.89,48.78,48.82,133190.0,45.5933,45.6307,45.528,45.5653,133190.0
2023-07-17 11:00:00,48.82,48.92,48.81,48.87,95857.0,45.5653,45.6587,45.556,45.612,95857.0
2023-07-17 11:10:00,48.87,48.96,48.79,48.93,90137.0,45.612,45.696,45.5373,45.668,90137.0
2023-07-17 11:20:00,48.92,48.94,48.82,48.83,142220.0,45.6587,45.6773,45.5653,45.5747,142220.0
2023-07-17 11:30:00,48.83,48.83,48.67,48.68,90484.0,45.5747,45.5747,45.4253,45.4347,90484.0
2023-07-17 11:40:00,48.68,48.73,48.6,48.63,103045.0,45.4347,45.4813,45.36,45.388,103045.0
2023-07-17 11:50:00,48.63,48.66,48.52,48.53,118420.0,45.388,45.416,45.2853,45.2947,118420.0
2023-07-17 12:00:00,48.55,48.71,48.53,48.7,104184.0,45.3133,45.4627,45.2947,45.4533,104184.0
2023-07-17 12:10:00,48.71,48.75,48.66,48.66,61729.0,45.4627,45.5,45.416,45.416,61729.0
2023-07-17 12:20:00,48.66,48.71,48.62,48.64,102455.0,45.416,45.4627,45.3787,45.3973,102455.0
2023-07-17 12:30:00,48.63,48.68,48.57,48.6,86446.0,45.388,45.4347,45.332,45.36,86446.0
2023-07-17 12:40:00,48.59,48.74,48.57,48.64,83766.0,45.3507,45.4907,45.332,45.3973,83766.0
2023-07-17 12:50:00,48.63,48.68,48.58,48.64,71235.0,45.388,45.4347,45.3413,45.3973,71235.0
2023-07-17 13:00:00,48.64,48.67,48.57,48.59,65961.0,45.3973,45.4253,45.332,45.3507,65961.0
2023-07-17 13:10:00,48.59,48.72,48.59,48.65,78844.0,45.3507,45.472,45.3507,45.4067,78844.0
2023-07-17 13:20:00,48.65,48.72,48.61,48.7,54283.0,45.4067,45.472,45.3693,45.4533,54283.0
2023-07-17 13:30:00,48.7,48.88,48.68,48.88,100905.0,45.4533,45.6213,45.4347,45.6213,100905.0
2023-07-17 13:40:00,48.88,48.91,48.86,48.89,54252.0,45.6213,45.6493,45.6027,45.6307,54252.0
2023-07-17 13:50:00,48.89,48.94,48.84,48.9,94045.0,45.6307,45.6773,45.584,45.64,94045.0
2023-07-17 14:00:00,48.89,48.98,48.83,48.94,73081.0,45.6307,45.7147,45.5747,45.6773,73081.0
2023-07-17 14:10:00,48.94,49.0,48.91,48.97,63234.0,45.6773,45.7333,45.6493,45.7053,63234.0
2023-07-17 14:20:00,48.96,49.04,48.93,49.01,93562.0,45.696,45.7707,45.668,45.7427,93562.0
2023-07-17 14:30:00,49.02,49.06,48.94,48.94,77790.0,45.752,45.7893,45.6773,45.6773,77790.0
2023-07-17 14:40:00,48.93,48.98,48.9,48.95,77267.0,45.668,45.7147,45.64,45.6867,77267.0
2023-07-17 14:50:00,48.95,49.0,48.87,49.0,80495.0,45.6867,45.7333,45.612,45.7333,80495.0
2023-07-17 15:00:00,49.0,49.01,48.92,48.97,102349.0,45.7333,45.7427,45.6587,45.7053,102349.0
2023-07-17 15:10:00,48.96,49.08,48.95,49.08,83655.0,45.696,45.808,45.6867,45.808,83655.0
2023-07-17 15:20:00,49.08,49.1,48.97,48.98,114922.0,45.808,45.8267,45.7053,45.7147,114922.0
2023-07-17 15:30:00,48.98,48.98,48.91,48.91,112521.0,45.7147,45.7147,45.6493,45.6493,112521.0
2023-07-17 15:40:00,48.91,48.92,48.84,48.84,124114.0,45.6493,45.6587,45.584,45.584,124114.0
2023-07-17 15:50:00,48.84,48.92,48.78,48.92,564644.0,45.584,45.6587,45.528,45.6587,564644.0
2023-07-18 09:30:00,49.0,49.45,48.93,49.37,250677.0,45.7333,46.1533,45.668,46.0787,250677.0
2023-07-18 09:40:00,49.38,49.74,49.36,49.69,298980.0,46.088,46.424,46.0693,46.3773,298980.0
2023-07-18 09:50:00,49.7,50.09,49.7,50.01,316315.0,46.3867,46.7507,46.3867,46.676,316315.0
2023-07-18 10:00:00,50.01,50.38,49.98,50.36,350138.0,46.676,47.0213,46.648,47.0027,350138.0
2023-07-18 10:10:00,50.36,50.46,50.18,50.4,399790.0,47.0027,47.096,46.8347,47.04,399790.0
2023-07-18 10:20:00,50.39,50.52,50.34,50.48,213016.0,47.0307,47.152,46.984,47.1147,213016.0
2023-07-18 10:30:00,50.49,50.5,50.26,50.49,166165.0,47.124,47.1333,46.9093,47.124,166165.0
2023-07-18 10:40:00,50.47,50.49,50.37,50.45,193915.0,47.1053,47.124,47.012,47.0867,193915.0
2023-07-18 10:50:00,50.45,50.66,50.45,50.64,248859.0,47.0867,47.2827,47.0867,47.264,248859.0
2023-07-18 11:00:00,50.65,50.84,50.6,50.79,228517.0,47.2733,47.4507,47.2267,47.404,228517.0
2023-07-18 11:10:00,50.78,50.85,50.73,50.83,178252.0,47.3947,47.46,47.348,47.4413,178252.0
2023-07-18 11:20:00,50.84,50.94,50.81,50.91,185462.0,47.4507,47.544,47.4227,47.516,185462.0
2023-07-18 11:30:00,50.91,50.93,50.61,50.75,167233.0,47.516,47.5347,47.236,47.3667,167233.0
2023-07-18 11:40:00,50.76,50.87,50.68,50.81,106756.0,47.376,47.4787,47.3013,47.4227,106756.0
2023-07-18 11:50:00,50.81,50.82,50.69,50.8,96143.0,47.4227,47.432,47.3107,47.4133,96143.0
2023-07-18 12:00:00,50.8,50.84,50.7,50.73,122567.0,47.4133,47.4507,47.32,47.348,122567.0
2023-07-18 12:10:00,50.73,50.82,50.69,50.76,144715.0,47.348,47.432,47.3107,47.376,144715.0
2023-07-18 12:20:00,50.76,50.8,50.67,50.71,149373.0,47.376,47.4133,47.292,47.3293,149373.0
2023-07-18 12:30:00,50.71,50.81,50.64,50.75,155353.0,47.3293,47.4227,47.264,47.3667,155353.0
2023-07-18 12:40:00,50.76,50.76,50.6,50.66,99975.0,47.376,47.376,47.2267,47.2827,99975.0
2023-07-18 12:50:00,50.66,50.68,50.61,50.65,95858.0,47.2827,47.3013,47.236,47.2733,95858.0
2023-07-18 13:00:00,50.65,50.67,50.54,50.63,90834.0,47.2733,47.292,47.1707,47.2547,90834.0
2023-07-18 13:10:00,50.64,50.68,50.56,50.64,92191.0,47.264,47.3013,47.1893,47.264,92191.0
2023-07-18 13:20:00,50.64,50.73,50.62,50.69,76231.0,47.264,47.348,47.2453,47.3107,76231.0
2023-07-18 13:30:00,50.68,50.7,50.62,50.65,83500.0,47.3013,47.32,47.2453,47.2733,83500.0
2023-07-18 13:40:00,50.65,50.78,50.63,50.77,96699.0,47.2733,47.3947,47.2547,47.3853,96699.0
2023-07-18 13:50:00,50.77,50.81,50.67,50.67,112149.0,47.3853,47.4227,47.292,47.292,112149.0
2023-07-18 14:00:00,50.68,50.72,50.64,50.66,66698.0,47.3013,47.3387,47.264,47.2827,66698.0
2023-07-18 14:10:00,50.67,50.67,50.58,50.61,81123.0,47.292,47.292,47.208,47.236,81123.0
2023-07-18 14:20:00,50.6,50.66,50.54,50.64,105311.0,47.2267,47.2827,47.1707,47.264,105311.0
2023-07-18 14:30:00,50.64,50.67,50.55,50.56,86704.0,47.264,47.292,47.18,47.1893,86704.0
2023-07-18 14:40:00,50.56,50.65,50.51,50.62,71320.0,47.1893,47.2733,47.1427,47.2453,71320.0
2023-07-18 14:50:00,50.62,50.64,50.48,50.52,106555.0,47.2453,47.264,47.1147,47.152,106555.0
2023-07-18 15:00:00,50.52,50.61,50.41,50.44,147873.0,47.152,47.236,47.0493,47.0773,147873.0
2023-07-18 15:10:00,50.45,50.62,50.44,50.61,118531.0,47.0867,47.2453,47.0773,47.236,118531.0
2023-07-18 15:20:00,50.61,50.68,50.6,50.62,165091.0,47.236,47.3013,47.2267,47.2453,165091.0
2023-07-18 15:30:00,50.63,50.65,50.55,50.63,115394.0,47.2547,47.2733,47.18,47.2547,115394.0
2023-07-18 15:40:00,50.63,50.66,50.43,50.45,243135.0,47.2547,47.2827,47.068,47.0867,243135.0
2023-07-18 15:50:00,50.45,50.57,50.41,50.51,617868.0,47.0867,47.1987,47.0493,47.1427,617868.0
2023-07-19 09:30:00,50.47,50.98,50.44,50.78,257632.0,47.1053,47.5813,47.0773,47.3947,257632.0
2023-07-19 09:40:00,50.8,50.97,50.68,50.94,149477.0,47.4133,47.572,47.3013,47.544,149477.0
2023-07-19 09:50:00,50.93,51.15,50.88,50.99,226481.0,47.5347,47.74,47.488,47.5907,226481.0
2023-07-19 10:00:00,50.98,51.03,50.83,50.96,161152.0,47.5813,47.628,47.4413,47.5627,161152.0
2023-07-19 10:10:00,50.98,51.07,50.88,51.05,139252.0,47.5813,47.6653,47.488,47.6467,139252.0
2023-07-19 10:20:00,51.05,51.08,50.78,50.82,178558.0,47.6467,47.6747,47.3947,47.432,178558.0
2023-07-19 10:30:00,50.81,50.82,50.62,50.66,311823.0,47.4227,47.432,47.2453,47.2827,311823.0
2023-07-19 10:40:00,50.66,50.73,50.6,50.68,108599.0,47.2827,47.348,47.2267,47.3013,108599.0
2023-07-19 10:50:00,50.68,50.7,50.36,50.6,439819.0,47.3013,47.32,47.0027,47.2267,439819.0
2023-07-19 11:00:00,50.6,50.68,50.55,50.68,203813.0,47.2267,47.3013,47.18,47.3013,203813.0
2023-07-19 11:10:00,50.68,50.69,50.55,50.68,272678.0,47.3013,47.3107,47.18,47.3013,272678.0
2023-07-19 11:20:00,50.69,50.75,50.63,50.73,117281.0,47.3107,47.3667,47.2547,47.348,117281.0
2023-07-19 11:30:00,50.73,50.79,50.66,50.75,265213.0,47.348,47.404,47.2827,47.3667,265213.0
2023-07-19 11:40:00,50.75,50.86,50.71,50.83,96255.0,47.3667,47.4693,47.3293,47.4413,96255.0
2023-07-19 11:50:00,50.83,50.88,50.72,50.78,233447.0,47.4413,47.488,47.3387,47.3947,233447.0
2023-07-19 12:00:00,50.76,50.78,50.5,50.58,301476.0,47.376,47.3947,47.1333,47.208,301476.0
2023-07-19 12:10:00,50.56,50.64,50.49,50.59,73552.0,47.1893,47.264,47.124,47.2173,73552.0
2023-07-19 12:20:00,50.59,50.61,50.52,50.53,51989.0,47.2173,47.236,47.152,47.1613,51989.0
2023-07-19 12:30:00,50.52,50.52,50.38,50.44,180198.0,47.152,47.152,47.0213,47.0773,180198.0
2023-07-19 12:40:00,50.44,50.55,50.43,50.54,142714.0,47.0773,47.18,47.068,47.1707,142714.0
2023-07-19 12:50:00,50.55,50.64,50.52,50.64,61233.0,47.18,47.264,47.152,47.264,61233.0
2023-07-19 13:00:00,50.64,50.64,50.45,50.52,143738.0,47.264,47.264,47.0867,47.152,143738.0
2023-07-19 13:10:00,50.52,50.77,50.5,50.77,250948.0,47.152,47.3853,47.1333,47.3853,250948.0
2023-07-19 13:20:00,50.77,50.77,50.67,50.75,58035.0,47.3853,47.3853,47.292,47.3667,58035.0
2023-07-19 13:30:00,50.74,50.77,50.63,50.66,54968.0,47.3573,47.3853,47.2547,47.2827,54968.0
2023-07-19 13:40:00,50.67,50.72,50.59,50.63,61464.0,47.292,47.3387,47.2173,47.2547,61464.0
2023-07-19 13:50:00,50.63,50.64,50.42,50.52,89655.0,47.2547,47.264,47.0587,47.152,89655.0
2023-07-19 14:00:00,50.52,50.57,50.47,50.48,77423.0,47.152,47.1987,47.1053,47.1147,77423.0
2023-07-19 14:10:00,50.48,50.53,50.45,50.52,67925.0,47.1147,47.1613,47.0867,47.152,67925.0
2023-07-19 14:20:00,50.52,50.53,50.46,50.5,68440.0,47.152,47.1613,47.096,47.1333,68440.0
2023-07-19 14:30:00,50.51,50.61,50.5,50.61,74161.0,47.1427,47.236,47.1333,47.236,74161.0
2023-07-19 14:40:00,50.62,50.62,50.49,50.52,88272.0,47.2453,47.2453,47.124,47.152,88272.0
2023-07-19 14:50:00,50.54,50.59,50.51,50.56,80961.0,47.1707,47.2173,47.1427,47.1893,80961.0
2023-07-19 15:00:00,50.57,50.6,50.54,50.6,101020.0,47.1987,47.2267,47.1707,47.2267,101020.0
2023-07-19 15:10:00,50.6,50.64,50.55,50.59,80932.0,47.2267,47.264,47.18,47.2173,80932.0
2023-07-19 15:20:00,50.59,50.65,50.57,50.6,129888.0,47.2173,47.2733,47.1987,47.2267,129888.0
2023-07-19 15:30:00,50.6,50.61,50.49,50.53,128722.0,47.2267,47.236,47.124,47.1613,128722.0
2023-07-19 15:40:00,50.52,50.55,50.48,50.54,208228.0,47.152,47.18,47.1147,47.1707,208228.0
2023-07-19 15:50:00,50.54,50.73,50.54,50.62,617334.0,47.1707,47.348,47.1707,47.2453,617334.0
2023-07-20 09:30:00,51.18,51.38,51.05,51.23,301728.0,47.768,47.9547,47.6467,47.8147,301728.0
2023-07-20 09:40:00,51.23,51.31,51.12,51.28,507847.0,47.8147,47.8893,47.712,47.8613,507847.0
2023-07-20 09:50:00,51.28,51.33,51.12,51.29,155675.0,47.8613,47.908,47.712,47.8707,155675.0
2023-07-20 10:00:00,51.27,51.34,51.23,51.28,117217.0,47.852,47.9173,47.8147,47.8613,117217.0
2023-07-20 10:10:00,51.28,51.38,51.23,51.3,150101.0,47.8613,47.9547,47.8147,47.88,150101.0
2023-07-20 10:20:00,51.3,51.31,51.15,51.18,238570.0,47.88,47.8893,47.74,47.768,238570.0
2023-07-20 10:30:00,51.16,51.3,51.15,51.19,131667.0,47.7493,47.88,47.74,47.7773,131667.0
2023-07-20 10:40:00,51.19,51.35,51.16,51.35,153988.0,47.7773,47.9267,47.7493,47.9267,153988.0
2023-07-20 10:50:00,51.35,51.45,51.3,51.38,134773.0,47.9267,48.02,47.88,47.9547,134773.0
2023-07-20 11:00:00,51.39,51.46,51.33,51.34,81056.0,47.964,48.0293,47.908,47.9173,81056.0
2023-07-20 11:10:00,51.34,51.4,51.31,51.37,96687.0,47.9173,47.9733,47.8893,47.9453,96687.0
2023-07-20 11:20:00,51.37,51.39,51.24,51.27,59605.0,47.9453,47.964,47.824,47.852,59605.0
2023-07-20 11:30:00,51.25,51.28,51.05,51.05,297669.0,47.8333,47.8613,47.6467,47.6467,297669.0
2023-07-20 11:40:00,51.05,51.06,50.9,50.93,76448.0,47.6467,47.656,47.5067,47.5347,76448.0
2023-07-20 11:50:00,50.93,51.12,50.92,51.12,115908.0,47.5347,47.712,47.5253,47.712,115908.0
2023-07-20 12:00:00,51.15,51.25,51.05,51.25,150760.0,47.74,47.8333,47.6467,47.8333,150760.0
2023-07-20 12:10:00,51.24,51.29,51.17,51.23,56002.0,47.824,47.8707,47.7587,47.8147,56002.0
2023-07-20 12:20:00,51.23,51.32,51.19,51.28,65240.0,47.8147,47.8987,47.7773,47.8613,65240.0
2023-07-20 12:30:00,51.28,51.35,51.25,51.3,63351.0,47.8613,47.9267,47.8333,47.88,63351.0
2023-07-20 12:40:00,51.3,51.33,51.27,51.3,85097.0,47.88,47.908,47.852,47.88,85097.0
2023-07-20 12:50:00,51.31,51.36,51.29,51.3,59747.0,47.8893,47.936,47.8707,47.88,59747.0
2023-07-20 13:00:00,51.31,51.33,51.21,51.21,60224.0,47.8893,47.908,47.796,47.796,60224.0
2023-07-20 13:10:00,51.22,51.26,51.12,51.14,219590.0,47.8053,47.8427,47.712,47.7307,219590.0
2023-07-20 13:20:00,51.13,51.27,51.12,51.26,164529.0,47.7213,47.852,47.712,47.8427,164529.0
2023-07-20 13:30:00,51.25,51.34,51.21,51.27,108905.0,47.8333,47.9173,47.796,47.852,108905.0
2023-07-20 13:40:00,51.27,51.3,51.25,51.26,133629.0,47.852,47.88,47.8333,47.8427,133629.0
2023-07-20 13:50:00,51.26,51.3,51.25,51.27,88427.0,47.8427,47.88,47.8333,47.852,88427.0
2023-07-20 14:00:00,51.28,51.33,51.26,51.3,80696.0,47.8613,47.908,47.8427,47.88,80696.0
2023-07-20 14:10:00,51.3,51.31,51.27,51.31,115835.0,47.88,47.8893,47.852,47.8893,115835.0
2023-07-20 14:20:00,51.31,51.4,51.3,51.38,121347.0,47.8893,47.9733,47.88,47.9547,121347.0
2023-07-20 14:30:00,51.38,51.62,51.37,51.59,509377.0,47.9547,48.1787,47.9453,48.1507,509377.0
2023-07-20 14:40:00,51.6,51.67,51.51,51.66,261590.0,48.16,48.2253,48.076,48.216,261590.0
2023-07-20 14:50:00,51.66,51.74,51.62,51.74,305805.0,48.216,48.2907,48.1787,48.2907,305805.0
2023-07-20 15:00:00,51.73,51.79,51.57,51.59,441389.0,48.2813,48.3373,48.132,48.1507,441389.0
2023-07-20 15:10:00,51.59,51.73,51.48,51.51,180856.0,48.1507,48.2813,48.048,48.076,180856.0
2023-07-20 15:20:00,51.5,51.54,51.42,51.44,83556.0,48.0667,48.104,47.992,48.0107,83556.0
2023-07-20 15:30:00,51.44,51.49,51.36,51.4,95811.0,48.0107,48.0573,47.936,47.9733,95811.0
2023-07-20 15:40:00,51.4,51.41,51.28,51.32,140705.0,47.9733,47.9827,47.8613,47.8987,140705.0
2023-07-20 15:50:00,51.33,51.43,51.3,51.39,391918.0,47.908,48.0013,47.88,47.964,391918.0
2023-07-21 09:30:00,51.64,51.85,51.5,51.79,325375.0,48.1973,48.3933,48.0667,48.3373,325375.0
2023-07-21 09:40:00,51.79,51.8,51.37,51.39,287305.0,48.3373,48.3467,47.9453,47.964,287305.0
2023-07-21 09:50:00,51.4,51.45,51.27,51.37,300466.0,47.9733,48.02,47.852,47.9453,300466.0
2023-07-21 10:00:00,51.37,51.64,51.31,51.64,163608.0,47.9453,48.1973,47.8893,48.1973,163608.0
2023-07-21 10:10:00,51.65,51.82,51.62,51.72,210451.0,48.2067,48.3653,48.1787,48.272,210451.0
2023-07-21 10:20:00,51.72,51.75,51.59,51.62,105434.0,48.272,48.3,48.1507,48.1787,105434.0
2023-07-21 10:30:00,51.62,51.88,51.61,51.82,97220.0,48.1787,48.4213,48.1693,48.3653,97220.0
2023-07-21 10:40:00,51.8,51.86,51.69,51.79,115179.0,48.3467,48.4027,48.244,48.3373,115179.0
2023-07-21 10:50:00,51.79,51.89,51.76,51.84,191598.0,48.3373,48.4307,48.3093,48.384,191598.0
2023-07-21 11:00:00,51.85,51.89,51.62,51.67,186474.0,48.3933,48.4307,48.1787,48.2253,186474.0
2023-07-21 11:10:00,51.67,51.78,51.59,51.77,185894.0,48.2253,48.328,48.1507,48.3187,185894.0
2023-07-21 11:20:00,51.77,51.79,51.69,51.78,44027.0,48.3187,48.3373,48.244,48.328,44027.0
2023-07-21 11:30:00,51.78,51.89,51.72,51.89,164459.0,48.328,48.4307,48.272,48.4307,164459.0
2023-07-21 11:40:00,51.89,51.97,51.86,51.94,179696.0,48.4307,48.5053,48.4027,48.4773,179696.0
2023-07-21 11:50:00,51.94,52.04,51.93,52.0,186167.0,48.4773,48.5707,48.468,48.5333,186167.0
2023-07-21 12:00:00,52.0,52.08,51.89,51.9,307643.0,48.5333,48.608,48.4307,48.44,307643.0
2023-07-21 12:10:00,51.9,52.0,51.88,51.94,69474.0,48.44,48.5333,48.4213,48.4773,69474.0
2023-07-21 12:20:00,51.94,52.02,51.91,52.02,68351.0,48.4773,48.552,48.4493,48.552,68351.0
2023-07-21 12:30:00,52.01,52.04,51.97,52.04,79809.0,48.5427,48.5707,48.5053,48.5707,79809.0
2023-07-21 12:40:00,52.03,52.06,51.93,51.97,111055.0,48.5613,48.5893,48.468,48.5053,111055.0
2023-07-21 12:50:00,51.97,52.05,51.96,52.03,65705.0,48.5053,48.58,48.496,48.5613,65705.0
2023-07-21 13:00:00,52.04,52.04,51.99,52.03,79548.0,48.5707,48.5707,48.524,48.5613,79548.0
2023-07-21 13:10:00,52.03,52.05,51.95,52.02,129830.0,48.5613,48.58,48.4867,48.552,129830.0
2023-07-21 13:20:00,52.03,52.06,52.0,52.04,71458.0,48.5613,48.5893,48.5333,48.5707,71458.0
2023-07-21 13:30:00,52.03,52.09,52.01,52.08,114338.0,48.5613,48.6173,48.5427,48.608,114338.0
2023-07-21 13:40:00,52.08,52.1,52.03,52.09,299762.0,48.608,48.6267,48.5613,48.6173,299762.0
2023-07-21 13:50:00,52.09,52.2,52.08,52.19,186702.0,48.6173,48.72,48.608,48.7107,186702.0
2023-07-21 14:00:00,52.18,52.2,52.15,52.2,94922.0,48.7013,48.72,48.6733,48.72,94922.0
2023-07-21 14:10:00,52.19,52.2,52.13,52.14,83605.0,48.7107,48.72,48.6547,48.664,83605.0
2023-07-21 14:20:00,52.14,52.2,52.11,52.19,127387.0,48.664,48.72,48.636,48.7107,127387.0
2023-07-21 14:30:00,52.2,52.39,52.19,52.3,341586.0,48.72,48.8973,48.7107,48.8133,341586.0
2023-07-21 14:40:00,52.3,52.47,52.26,52.47,219204.0,48.8133,48.972,48.776,48.972,219204.0
2023-07-21 14:50:00,52.46,52.47,52.36,52.38,154289.0,48.9627,48.972,48.8693,48.888,154289.0
2023-07-21 15:00:00,52.39,52.4,52.2,52.22,106336.0,48.8973,48.9067,48.72,48.7387,106336.0
2023-07-21 15:10:00,52.22,52.26,52.16,52.19,96539.0,48.7387,48.776,48.6827,48.7107,96539.0
2023-07-21 15:20:00,52.18,52.32,52.16,52.28,163724.0,48.7013,48.832,48.6827,48.7947,163724.0
2023-07-21 15:30:00,52.29,52.32,52.21,52.22,125120.0,48.804,48.832,48.7293,48.7387,125120.0
2023-07-21 15:40:00,52.23,52.25,52.14,52.19,258040.0,48.748,48.7667,48.664,48.7107,258040.0
2023-07-21 15:50:00,52.18,52.39,52.15,52.26,1240425.0,48.7013,48.8973,48.6733,48.776,1240425.0
2023-07-24 09:30:00,52.5,52.87,52.49,52.87,416286.0,49.0,49.3453,48.9907,49.3453,416286.0
2023-07-24 09:40:00,52.87,52.88,52.62,52.7,168502.0,49.3453,49.3547,49.112,49.1867,168502.0
2023-07-24 09:50:00,52.7,52.81,52.62,52.71,270377.0,49.1867,49.2893,49.112,49.196,270377.0
2023-07-24 10:00:00,52.7,52.8,52.66,52.76,153505.0,49.1867,49.28,49.1493,49.2427,153505.0
2023-07-24 10:10:00,52.77,52.88,52.5,52.59,293715.0,49.252,49.3547,49.0,49.084,293715.0
2023-07-24 10:20:00,52.58,52.63,52.38,52.53,117164.0,49.0747,49.1213,48.888,49.028,117164.0
2023-07-24 10:30:00,52.52,52.67,52.48,52.6,175547.0,49.0187,49.1587,48.9813,49.0933,175547.0
2023-07-24 10:40:00,52.61,52.77,52.57,52.75,161776.0,49.1027,49.252,49.0653,49.2333,161776.0
2023-07-24 10:50:00,52.77,52.84,52.73,52.82,196242.0,49.252,49.3173,49.2147,49.2987,196242.0
2023-07-24 11:00:00,52.83,52.88,52.77,52.8,96575.0,49.308,49.3547,49.252,49.28,96575.0
2023-07-24 11:10:00,52.8,52.81,52.63,52.73,90021.0,49.28,49.2893,49.1213,49.2147,90021.0
2023-07-24 11:20:00,52.74,52.9,52.73,52.9,88383.0,49.224,49.3733,49.2147,49.3733,88383.0
2023-07-24 11:30:00,52.9,52.93,52.82,52.91,82238.0,49.3733,49.4013,49.2987,49.3827,82238.0
2023-07-24 11:40:00,52.91,52.98,52.87,52.97,109143.0,49.3827,49.448,49.3453,49.4387,109143.0
2023-07-24 11:50:00,52.97,53.0,52.92,52.93,81837.0,49.4387,49.4667,49.392,49.4013,81837.0
2023-07-24 12:00:00,52.93,53.06,52.91,52.96,184786.0,49.4013,49.5227,49.3827,49.4293,184786.0
2023-07-24 12:10:00,52.97,53.12,52.96,53.06,133446.0,49.4387,49.5787,49.4293,49.5227,133446.0
2023-07-24 12:20:00,53.05,53.1,53.02,53.09,135355.0,49.5133,49.56,49.4853,49.5507,135355.0
2023-07-24 12:30:00,53.1,53.13,53.05,53.11,76720.0,49.56,49.588,49.5133,49.5693,76720.0
2023-07-24 12:40:00,53.12,53.2,53.07,53.19,129844.0,49.5787,49.6533,49.532,49.644,129844.0
2023-07-24 12:50:00,53.2,53.2,53.14,53.19,116594.0,49.6533,49.6533,49.5973,49.644,116594.0
2023-07-24 13:00:00,53.18,53.19,53.11,53.18,109286.0,49.6347,49.644,49.5693,49.6347,109286.0
2023-07-24 13:10:00,53.17,53.24,53.15,53.23,89080.0,49.6253,49.6907,49.6067,49.6813,89080.0
2023-07-24 13:20:00,53.24,53.45,53.2,53.44,231267.0,49.6907,49.8867,49.6533,49.8773,231267.0
2023-07-24 13:30:00,53.44,53.56,53.35,53.56,430118.0,49.8773,49.9893,49.7933,49.9893,430118.0
2023-07-24 13:40:00,53.57,53.58,53.4,53.41,223012.0,49.9987,50.008,49.84,49.8493,223012.0
2023-07-24 13:50:00,53.41,53.41,53.31,53.37,79075.0,49.8493,49.8493,49.756,49.812,79075.0
2023-07-24 14:00:00,53.38,53.48,53.34,53.46,153131.0,49.8213,49.9147,49.784,49.896,153131.0
2023-07-24 14:10:00,53.46,53.47,53.28,53.29,169065.0,49.896,49.9053,49.728,49.7373,169065.0
2023-07-24 14:20:00,53.3,53.32,53.17,53.19,79672.0,49.7467,49.7653,49.6253,49.644,79672.0
2023-07-24 14:30:00,53.19,53.23,53.15,53.18,88136.0,49.644,49.6813,49.6067,49.6347,88136.0
2023-07-24 14:40:00,53.19,53.2,53.08,53.09,174605.0,49.644,49.6533,49.5413,49.5507,174605.0
2023-07-24 14:50:00,53.09,53.14,53.06,53.13,106842.0,49.5507,49.5973,49.5227,49.588,106842.0
2023-07-24 15:00:00,53.13,53.14,52.96,53.0,120511.0,49.588,49.5973,49.4293,49.4667,120511.0
2023-07-24 15:10:00,53.01,53.01,52.9,52.94,117906.0,49.476,49.476,49.3733,49.4107,117906.0
2023-07-24 15:20:00,52.95,52.95,52.87,52.9,262302.0,49.42,49.42,49.3453,49.3733,262302.0
2023-07-24 15:30:00,52.89,53.04,52.87,53.02,126734.0,49.364,49.504,49.3453,49.4853,126734.0
2023-07-24 15:40:00,53.02,53.14,52.97,53.12,329884.0,49.4853,49.5973,49.4387,49.5787,329884.0
2023-07-24 15:50:00,53.12,53.25,53.03,53.09,746437.0,49.5787,49.7,49.4947,49.5507,746437.0
2023-07-25 09:30:00,53.0,53.33,52.94,53.3,287453.0,49.4667,49.7747,49.4107,49.7467,287453.0
2023-07-25 09:40:00,53.33,53.35,52.91,52.92,217586.0,49.7747,49.7933,49.3827,49.392,217586.0
2023-07-25 09:50:00,52.92,53.06,52.86,52.91,186810.0,49.392,49.5227,49.336,49.3827,186810.0
2023-07-25 10:00:00,52.91,53.17,52.91,53.16,138517.0,49.3827,49.6253,49.3827,49.616,138517.0
2023-07-25 10:10:00,53.19,53.3,53.17,53.24,120941.0,49.644,49.7467,49.6253,49.6907,120941.0
2023-07-25 10:20:00,53.24,53.38,53.24,53.35,72024.0,49.6907,49.8213,49.6907,49.7933,72024.0
2023-07-25 10:30:00,53.34,53.4,53.28,53.28,86468.0,49.784,49.84,49.728,49.728,86468.0
2023-07-25 10:40:00,53.27,53.48,53.26,53.44,79072.0,49.7187,49.9147,49.7093,49.8773,79072.0
2023-07-25 10:50:00,53.45,53.45,53.37,53.43,90905.0,49.8867,49.8867,49.812,49.868,90905.0
2023-07-25 11:00:00,53.43,53.47,53.35,53.41,62490.0,49.868,49.9053,49.7933,49.8493,62490.0
2023-07-25 11:10:00,53.41,53.47,53.36,53.39,100578.0,49.8493,49.9053,49.8027,49.8307,100578.0
2023-07-25 11:20:00,53.39,53.47,53.39,53.41,100231.0,49.8307,49.9053,49.8307,49.8493,100231.0
2023-07-25 11:30:00,53.42,53.56,53.42,53.55,119392.0,49.8587,49.9893,49.8587,49.98,119392.0
2023-07-25 11:40:00,53.55,53.68,53.52,53.64,115850.0,49.98,50.1013,49.952,50.064,115850.0
2023-07-25 11:50:00,53.65,53.68,53.56,53.66,89506.0,50.0733,50.1013,49.9893,50.0827,89506.0
2023-07-25 12:00:00,53.66,53.66,53.55,53.61,93853.0,50.0827,50.0827,49.98,50.036,93853.0
2023-07-25 12:10:00,53.61,53.65,53.56,53.59,59055.0,50.036,50.0733,49.9893,50.0173,59055.0
2023-07-25 12:20:00,53.6,53.61,53.53,53.6,47203.0,50.0267,50.036,49.9613,50.0267,47203.0
2023-07-25 12:30:00,53.59,53.63,53.54,53.61,58283.0,50.0173,50.0547,49.9707,50.036,58283.0
2023-07-25 12:40:00,53.61,53.72,53.61,53.68,66432.0,50.036,50.1387,50.036,50.1013,66432.0
2023-07-25 12:50:00,53.69,53.71,53.62,53.7,71323.0,50.1107,50.1293,50.0453,50.12,71323.0
2023-07-25 13:00:00,53.69,53.7,53.61,53.64,50807.0,50.1107,50.12,50.036,50.064,50807.0
2023-07-25 13:10:00,53.63,53.7,53.58,53.7,107490.0,50.0547,50.12,50.008,50.12,107490.0
2023-07-25 13:20:00,53.71,53.72,53.64,53.65,74507.0,50.1293,50.1387,50.064,50.0733,74507.0
2023-07-25 13:30:00,53.66,53.69,53.63,53.67,43073.0,50.0827,50.1107,50.0547,50.092,43073.0
2023-07-25 13:40:00,53.67,53.72,53.64,53.65,38591.0,50.092,50.1387,50.064,50.0733,38591.0
2023-07-25 13:50:00,53.64,53.74,53.63,53.71,75507.0,50.064,50.1573,50.0547,50.1293,75507.0
2023-07-25 14:00:00,53.7,53.73,53.68,53.73,66480.0,50.12,50.148,50.1013,50.148,66480.0
2023-07-25 14:10:00,53.73,53.8,53.72,53.77,109496.0,50.148,50.2133,50.1387,50.1853,109496.0
2023-07-25 14:20:00,53.78,53.8,53.73,53.74,64620.0,50.1947,50.2133,50.148,50.1573,64620.0
2023-07-25 14:30:00,53.75,53.8,53.72,53.72,79643.0,50.1667,50.2133,50.1387,50.1387,79643.0
2023-07-25 14:40:00,53.73,53.74,53.53,53.53,94406.0,50.148,50.1573,49.9613,49.9613,94406.0
2023-07-25 14:50:00,53.53,53.59,53.5,53.59,61740.0,49.9613,50.0173,49.9333,50.0173,61740.0
2023-07-25 15:00:00,53.59,53.62,53.54,53.61,74982.0,50.0173,50.0453,49.9707,50.036,74982.0
2023-07-25 15:10:00,53.62,53.63,53.54,53.55,119788.0,50.0453,50.0547,49.9707,49.98,119788.0
2023-07-25 15:20:00,53.56,53.61,53.53,53.58,93595.0,49.9893,50.036,49.9613,50.008,93595.0
2023-07-25 15:30:00,53.59,53.62,53.53,53.61,101886.0,50.0173,50.0453,49.9613,50.036,101886.0
2023-07-25 15:40:00,53.61,53.64,53.56,53.6,157533.0,50.036,50.064,49.9893,50.0267,157533.0
2023-07-25 15:50:00,53.59,53.6,53.39,53.4,417616.0,50.0173,50.0267,49.8307,49.84,417616.0
2023-07-26 09:30:00,52.81,53.34,52.72,53.24,210907.0,49.2893,49.784,49.2053,49.6907,210907.0
2023-07-26 09:40:00,53.25,53.28,53.12,53.23,118907.0,49.7,49.728,49.5787,49.6813,118907.0
2023-07-26 09:50:00,53.22,53.29,53.01,53.05,98289.0,49.672,49.7373,49.476,49.5133,98289.0
2023-07-26 10:00:00,53.06,53.07,52.91,53.04,117673.0,49.5227,49.532,49.3827,49.504,117673.0
2023-07-26 10:10:00,53.05,53.06,52.86,52.98,105620.0,49.5133,49.5227,49.336,49.448,105620.0
2023-07-26 10:20:00,52.97,53.14,52.95,53.07,90457.0,49.4387,49.5973,49.42,49.532,90457.0
2023-07-26 10:30:00,53.09,53.09,52.86,52.96,103152.0,49.5507,49.5507,49.336,49.4293,103152.0
2023-07-26 10:40:00,52.96,53.1,52.86,53.1,145369.0,49.4293,49.56,49.336,49.56,145369.0
2023-07-26 10:50:00,53.09,53.23,53.02,53.22,86660.0,49.5507,49.6813,49.4853,49.672,86660.0
2023-07-26 11:00:00,53.24,53.33,53.17,53.33,76157.0,49.6907,49.7747,49.6253,49.7747,76157.0
2023-07-26 11:10:00,53.33,53.36,53.25,53.29,88781.0,49.7747,49.8027,49.7,49.7373,88781.0
2023-07-26 11:20:00,53.28,53.35,53.26,53.3,55789.0,49.728,49.7933,49.7093,49.7467,55789.0
2023-07-26 11:30:00,53.3,53.32,53.22,53.26,53978.0,49.7467,49.7653,49.672,49.7093,53978.0
2023-07-26 11:40:00,53.28,53.37,53.26,53.35,55898.0,49.728,49.812,49.7093,49.7933,55898.0
2023-07-26 11:50:00,53.35,53.38,53.25,53.27,69199.0,49.7933,49.8213,49.7,49.7187,69199.0
2023-07-26 12:00:00,53.27,53.28,53.14,53.16,53472.0,49.7187,49.728,49.5973,49.616,53472.0
2023-07-26 12:10:00,53.15,53.23,53.13,53.21,49472.0,49.6067,49.6813,49.588,49.6627,49472.0
2023-07-26 12:20:00,53.23,53.31,53.23,53.25,44346.0,49.6813,49.756,49.6813,49.7,44346.0
2023-07-26 12:30:00,53.25,53.25,53.13,53.19,41418.0,49.7,49.7,49.588,49.644,41418.0
2023-07-26 12:40:00,53.2,53.26,53.18,53.24,30216.0,49.6533,49.7093,49.6347,49.6907,30216.0
2023-07-26 12:50:00,53.23,53.33,53.23,53.32,44454.0,49.6813,49.7747,49.6813,49.7653,44454.0
2023-07-26 13:00:00,53.32,53.32,53.27,53.3,49006.0,49.7653,49.7653,49.7187,49.7467,49006.0
2023-07-26 13:10:00,53.31,53.33,53.25,53.32,37376.0,49.756,49.7747,49.7,49.7653,37376.0
2023-07-26 13:20:00,53.32,53.35,53.25,53.26,46146.0,49.7653,49.7933,49.7,49.7093,46146.0
2023-07-26 13:30:00,53.24,53.3,53.24,53.29,31119.0,49.6907,49.7467,49.6907,49.7373,31119.0
2023-07-26 13:40:00,53.29,53.36,53.26,53.27,61220.0,49.7373,49.8027,49.7093,49.7187,61220.0
2023-07-26 13:50:00,53.27,53.33,53.25,53.26,58100.0,49.7187,49.7747,49.7,49.7093,58100.0
2023-07-26 14:00:00,53.23,53.3,53.17,53.27,65431.0,49.6813,49.7467,49.6253,49.7187,65431.0
2023-07-26 14:10:00,53.28,53.31,53.19,53.26,46524.0,49.728,49.756,49.644,49.7093,46524.0
2023-07-26 14:20:00,53.26,53.32,53.12,53.18,51023.0,49.7093,49.7653,49.5787,49.6347,51023.0
2023-07-26 14:30:00,53.19,53.43,53.16,53.41,115507.0,49.644,49.868,49.616,49.8493,115507.0
2023-07-26 14:40:00,53.41,53.48,53.34,53.43,112232.0,49.8493,49.9147,49.784,49.868,112232.0
2023-07-26 14:50:00,53.42,53.47,53.21,53.3,60998.0,49.8587,49.9053,49.6627,49.7467,60998.0
2023-07-26 15:00:00,53.3,53.33,53.06,53.08,94548.0,49.7467,49.7747,49.5227,49.5413,94548.0
2023-07-26 15:10:00,53.05,53.2,53.05,53.16,57754.0,49.5133,49.6533,49.5133,49.616,57754.0
2023-07-26 15:20:00,53.16,53.23,53.12,53.21,57991.0,49.616,49.6813,49.5787,49.6627,57991.0
2023-07-26 15:30:00,53.21,53.24,53.13,53.16,82145.0,49.6627,49.6907,49.588,49.616,82145.0
2023-07-26 15:40:00,53.17,53.26,53.16,53.2,100169.0,49.6253,49.7093,49.616,49.6533,100169.0
2023-07-26 15:50:00,53.19,53.27,52.99,53.15,941160.0,49.644,49.7187,49.4573,49.6067,941160.0
2023-07-27 09:30:00,53.6,53.65,53.04,53.1,275639.0,50.0267,50.0733,49.504,49.56,275639.0
2023-07-27 09:40:00,53.09,53.09,52.71,52.83,303980.0,49.5507,49.5507,49.196,49.308,303980.0
2023-07-27 09:50:00,52.85,53.09,52.85,53.08,95281.0,49.3267,49.5507,49.3267,49.5413,95281.0
2023-07-27 10:00:00,53.09,53.24,53.04,53.21,103108.0,49.5507,49.6907,49.504,49.6627,103108.0
2023-07-27 10:10:00,53.22,53.34,53.15,53.29,239047.0,49.672,49.784,49.6067,49.7373,239047.0
2023-07-27 10:20:00,53.28,53.3,53.21,53.29,133609.0,49.728,49.7467,49.6627,49.7373,133609.0
2023-07-27 10:30:00,53.27,53.38,53.24,53.33,89528.0,49.7187,49.8213,49.6907,49.7747,89528.0
2023-07-27 10:40:00,53.33,53.38,53.23,53.28,128040.0,49.7747,49.8213,49.6813,49.728,128040.0
2023-07-27 10:50:00,53.28,53.37,53.21,53.22,147646.0,49.728,49.812,49.6627,49.672,147646.0
2023-07-27 11:00:00,53.22,53.35,53.12,53.28,166134.0,49.672,49.7933,49.5787,49.728,166134.0
2023-07-27 11:10:00,53.29,53.33,53.17,53.21,64529.0,49.7373,49.7747,49.6253,49.6627,64529.0
2023-07-27 11:20:00,53.21,53.22,53.07,53.07,71166.0,49.6627,49.672,49.532,49.532,71166.0
2023-07-27 11:30:00,53.08,53.11,53.0,53.06,67039.0,49.5413,49.5693,49.4667,49.5227,67039.0
2023-07-27 11:40:00,53.08,53.19,53.06,53.19,52263.0,49.5413,49.644,49.5227,49.644,52263.0
2023-07-27 11:50:00,53.19,53.32,53.18,53.32,134312.0,49.644,49.7653,49.6347,49.7653,134312.0
2023-07-27 12:00:00,53.33,53.33,53.25,53.29,51515.0,49.7747,49.7747,49.7,49.7373,51515.0
2023-07-27 12:10:00,53.29,53.31,53.27,53.3,38565.0,49.7373,49.756,49.7187,49.7467,38565.0
2023-07-27 12:20:00,53.3,53.36,53.29,53.34,71374.0,49.7467,49.8027,49.7373,49.784,71374.0
2023-07-27 12:30:00,53.34,53.4,53.31,53.4,96523.0,49.784,49.84,49.756,49.84,96523.0
2023-07-27 12:40:00,53.4,53.45,53.33,53.35,121712.0,49.84,49.8867,49.7747,49.7933,121712.0
2023-07-27 12:50:00,53.34,53.4,53.28,53.4,85758.0,49.784,49.84,49.728,49.84,85758.0
2023-07-27 13:00:00,53.4,53.43,53.31,53.36,127842.0,49.84,49.868,49.756,49.8027,127842.0
2023-07-27 13:10:00,53.36,53.42,53.27,53.27,142262.0,49.8027,49.8587,49.7187,49.7187,142262.0
2023-07-27 13:20:00,53.26,53.26,53.13,53.14,83820.0,49.7093,49.7093,49.588,49.5973,83820.0
2023-07-27 13:30:00,53.14,53.15,52.97,52.99,117901.0,49.5973,49.6067,49.4387,49.4573,117901.0
2023-07-27 13:40:00,53.0,53.05,52.95,53.02,80777.0,49.4667,49.5133,49.42,49.4853,80777.0
2023-07-27 13:50:00,53.03,53.03,52.9,52.93,112445.0,49.4947,49.4947,49.3733,49.4013,112445.0
2023-07-27 14:00:00,52.91,52.94,52.83,52.86,91107.0,49.3827,49.4107,49.308,49.336,91107.0
2023-07-27 14:10:00,52.83,52.84,52.62,52.7,97637.0,49.308,49.3173,49.112,49.1867,97637.0
2023-07-27 14:20:00,52.69,52.79,52.64,52.73,217254.0,49.1773,49.2707,49.1307,49.2147,217254.0
2023-07-27 14:30:00,52.72,52.76,52.62,52.67,179064.0,49.2053,49.2427,49.112,49.1587,179064.0
2023-07-27 14:40:00,52.67,52.74,52.63,52.68,68820.0,49.1587,49.224,49.1213,49.168,68820.0
2023-07-27 14:50:00,52.67,52.7,52.57,52.59,95738.0,49.1587,49.1867,49.0653,49.084,95738.0
2023-07-27 15:00:00,52.59,52.61,52.37,52.46,178492.0,49.084,49.1027,48.8787,48.9627,178492.0
2023-07-27 15:10:00,52.47,52.57,52.46,52.49,113793.0,48.972,49.0653,48.9627,48.9907,113793.0
2023-07-27 15:20:00,52.5,52.53,52.29,52.31,137371.0,49.0,49.028,48.804,48.8227,137371.0
2023-07-27 15:30:00,52.32,52.37,52.09,52.11,214505.0,48.832,48.8787,48.6173,48.636,214505.0
2023-07-27 15:40:00,52.11,52.14,52.01,52.1,282922.0,48.636,48.664,48.5427,48.6267,282922.0
2023-07-27 15:50:00,52.1,52.26,52.08,52.22,576891.0,48.6267,48.776,48.608,48.7387,576891.0
2023-07-28 09:30:00,52.55,52.66,52.08,52.27,369762.0,49.0467,49.1493,48.608,48.7853,369762.0
2023-07-28 09:40:00,52.29,52.52,52.15,52.51,137207.0,48.804,49.0187,48.6733,49.0093,137207.0
2023-07-28 09:50:00,52.52,52.61,52.45,52.53,123779.0,49.0187,49.1027,48.9533,49.028,123779.0
2023-07-28 10:00:00,52.56,52.65,52.47,52.54,123950.0,49.056,49.14,48.972,49.0373,123950.0
2023-07-28 10:10:00,52.53,52.85,52.53,52.83,156291.0,49.028,49.3267,49.028,49.308,156291.0
2023-07-28 10:20:00,52.84,52.84,52.59,52.6,75757.0,49.3173,49.3173,49.084,49.0933,75757.0
2023-07-28 10:30:00,52.6,52.63,52.41,52.48,55063.0,49.0933,49.1213,48.916,48.9813,55063.0
2023-07-28 10:40:00,52.43,52.55,52.37,52.5,48958.0,48.9347,49.0467,48.8787,49.0,48958.0
2023-07-28 10:50:00,52.52,52.7,52.51,52.69,66338.0,49.0187,49.1867,49.0093,49.1773,66338.0
2023-07-28 11:00:00,52.69,52.69,52.5,52.53,47332.0,49.1773,49.1773,49.0,49.028,47332.0
2023-07-28 11:10:00,52.52,52.62,52.5,52.57,56269.0,49.0187,49.112,49.0,49.0653,56269.0
2023-07-28 11:20:00,52.56,52.76,52.56,52.67,63685.0,49.056,49.2427,49.056,49.1587,63685.0
2023-07-28 11:30:00,52.65,52.77,52.63,52.76,75753.0,49.14,49.252,49.1213,49.2427,75753.0
2023-07-28 11:40:00,52.77,52.85,52.75,52.75,64878.0,49.252,49.3267,49.2333,49.2333,64878.0
2023-07-28 11:50:00,52.76,52.78,52.64,52.73,71114.0,49.2427,49.2613,49.1307,49.2147,71114.0
2023-07-28 12:00:00,52.73,52.73,52.59,52.66,62178.0,49.2147,49.2147,49.084,49.1493,62178.0
2023-07-28 12:10:00,52.66,52.7,52.64,52.66,31876.0,49.1493,49.1867,49.1307,49.1493,31876.0
2023-07-28 12:20:00,52.67,52.76,52.64,52.73,50633.0,49.1587,49.2427,49.1307,49.2147,50633.0
2023-07-28 12:30:00,52.73,52.79,52.7,52.79,46813.0,49.2147,49.2707,49.1867,49.2707,46813.0
2023-07-28 12:40:00,52.8,52.81,52.75,52.8,96534.0,49.28,49.2893,49.2333,49.28,96534.0
2023-07-28 12:50:00,52.8,52.83,52.75,52.77,47005.0,49.28,49.308,49.2333,49.252,47005.0
2023-07-28 13:00:00,52.77,52.81,52.73,52.79,39394.0,49.252,49.2893,49.2147,49.2707,39394.0
2023-07-28 13:10:00,52.79,52.9,52.77,52.9,75560.0,49.2707,49.3733,49.252,49.3733,75560.0
2023-07-28 13:20:00,52.9,52.92,52.83,52.86,83286.0,49.3733,49.392,49.308,49.336,83286.0
2023-07-28 13:30:00,52.85,52.85,52.66,52.76,150389.0,49.3267,49.3267,49.1493,49.2427,150389.0
2023-07-28 13:40:00,52.77,52.77,52.59,52.61,180821.0,49.252,49.252,49.084,49.1027,180821.0
2023-07-28 13:50:00,52.59,52.76,52.57,52.75,75320.0,49.084,49.2427,49.0653,49.2333,75320.0
2023-07-28 14:00:00,52.75,52.77,52.7,52.74,57975.0,49.2333,49.252,49.1867,49.224,57975.0
2023-07-28 14:10:00,52.75,52.8,52.72,52.78,54406.0,49.2333,49.28,49.2053,49.2613,54406.0
2023-07-28 14:20:00,52.77,52.85,52.76,52.8,75800.0,49.252,49.3267,49.2427,49.28,75800.0
2023-07-28 14:30:00,52.8,52.85,52.78,52.78,47982.0,49.28,49.3267,49.2613,49.2613,47982.0
2023-07-28 14:40:00,52.78,52.81,52.72,52.81,45882.0,49.2613,49.2893,49.2053,49.2893,45882.0
2023-07-28 14:50:00,52.8,52.85,52.78,52.79,77677.0,49.28,49.3267,49.2613,49.2707,77677.0
2023-07-28 15:00:00,52.8,52.88,52.8,52.86,96167.0,49.28,49.3547,49.28,49.336,96167.0
2023-07-28 15:10:00,52.86,52.94,52.85,52.92,94159.0,49.336,49.4107,49.3267,49.392,94159.0
2023-07-28 15:20:00,52.91,52.95,52.88,52.89,104173.0,49.3827,49.42,49.3547,49.364,104173.0
2023-07-28 15:30:00,52.89,52.92,52.88,52.89,133485.0,49.364,49.392,49.3547,49.364,133485.0
2023-07-28 15:40:00,52.89,52.91,52.78,52.87,217469.0,49.364,49.3827,49.2613,49.3453,217469.0
2023-07-28 15:50:00,52.86,53.02,52.85,53.0,529007.0,49.336,49.4853,49.3267,49.4667,529007.0
2023-07-31 09:30:00,53.5,53.99,53.43,53.67,326610.0,49.9333,50.3907,49.868,50.092,326610.0
2023-07-31 09:40:00,53.66,53.9,53.56,53.82,254470.0,50.0827,50.3067,49.9893,50.232,254470.0
2023-07-31 09:50:00,53.84,53.95,53.78,53.88,150059.0,50.2507,50.3533,50.1947,50.288,150059.0
2023-07-31 10:00:00,53.89,54.01,53.88,53.92,212856.0,50.2973,50.4093,50.288,50.3253,212856.0
2023-07-31 10:10:00,53.91,53.93,53.68,53.81,184569.0,50.316,50.3347,50.1013,50.2227,184569.0
2023-07-31 10:20:00,53.8,53.88,53.74,53.86,84480.0,50.2133,50.288,50.1573,50.2693,84480.0
2023-07-31 10:30:00,53.86,53.86,53.76,53.8,83238.0,50.2693,50.2693,50.176,50.2133,83238.0
2023-07-31 10:40:00,53.8,54.05,53.8,53.87,188618.0,50.2133,50.4467,50.2133,50.2787,188618.0
2023-07-31 10:50:00,53.86,53.86,53.59,53.76,151496.0,50.2693,50.2693,50.0173,50.176,151496.0
2023-07-31 11:00:00,53.75,53.79,53.66,53.73,67253.0,50.1667,50.204,50.0827,50.148,67253.0
2023-07-31 11:10:00,53.75,53.79,53.72,53.78,76725.0,50.1667,50.204,50.1387,50.1947,76725.0
2023-07-31 11:20:00,53.79,53.88,53.76,53.82,88897.0,50.204,50.288,50.176,50.232,88897.0
2023-07-31 11:30:00,53.82,53.88,53.75,53.8,113618.0,50.232,50.288,50.1667,50.2133,113618.0
2023-07-31 11:40:00,53.8,54.0,53.79,53.99,177532.0,50.2133,50.4,50.204,50.3907,177532.0
2023-07-31 11:50:00,54.0,54.02,53.86,53.9,85173.0,50.4,50.4187,50.2693,50.3067,85173.0
2023-07-31 12:00:00,53.9,53.94,53.84,53.89,56329.0,50.3067,50.344,50.2507,50.2973,56329.0
2023-07-31 12:10:00,53.88,53.99,53.86,53.98,113035.0,50.288,50.3907,50.2693,50.3813,113035.0
2023-07-31 12:20:00,53.98,53.99,53.89,53.94,125811.0,50.3813,50.3907,50.2973,50.344,125811.0
2023-07-31 12:30:00,53.94,53.94,53.88,53.89,52633.0,50.344,50.344,50.288,50.2973,52633.0
2023-07-31 12:40:00,53.9,53.94,53.85,53.85,59125.0,50.3067,50.344,50.26,50.26,59125.0
2023-07-31 12:50:00,53.84,53.91,53.81,53.89,56916.0,50.2507,50.316,50.2227,50.2973,56916.0
2023-07-31 13:00:00,53.89,53.91,53.84,53.89,52635.0,50.2973,50.316,50.2507,50.2973,52635.0
2023-07-31 13:10:00,53.9,53.95,53.89,53.9,65226.0,50.3067,50.3533,50.2973,50.3067,65226.0
2023-07-31 13:20:00,53.89,53.94,53.84,53.93,54392.0,50.2973,50.344,50.2507,50.3347,54392.0
2023-07-31 13:30:00,53.93,54.01,53.92,53.97,98831.0,50.3347,50.4093,50.3253,50.372,98831.0
2023-07-31 13:40:00,53.97,54.09,53.95,54.04,95160.0,50.372,50.484,50.3533,50.4373,95160.0
2023-07-31 13:50:00,54.04,54.11,54.03,54.08,105440.0,50.4373,50.5027,50.428,50.4747,105440.0
2023-07-31 14:00:00,54.08,54.14,54.01,54.02,120306.0,50.4747,50.5307,50.4093,50.4187,120306.0
2023-07-31 14:10:00,54.02,54.05,53.99,54.03,62545.0,50.4187,50.4467,50.3907,50.428,62545.0
2023-07-31 14:20:00,54.03,54.07,53.98,54.07,64666.0,50.428,50.4653,50.3813,50.4653,64666.0
2023-07-31 14:30:00,54.07,54.13,54.07,54.12,87176.0,50.4653,50.5213,50.4653,50.512,87176.0
2023-07-31 14:40:00,54.12,54.16,54.11,54.15,92116.0,50.512,50.5493,50.5027,50.54,92116.0
2023-07-31 14:50:00,54.16,54.21,54.14,54.2,118093.0,50.5493,50.596,50.5307,50.5867,118093.0
2023-07-31 15:00:00,54.21,54.22,54.12,54.14,77855.0,50.596,50.6053,50.512,50.5307,77855.0
2023-07-31 15:10:00,54.14,54.16,54.06,54.09,78112.0,50.5307,50.5493,50.456,50.484,78112.0
2023-07-31 15:20:00,54.09,54.16,54.08,54.15,122281.0,50.484,50.5493,50.4747,50.54,122281.0
2023-07-31 15:30:00,54.15,54.16,54.01,54.05,156056.0,50.54,50.5493,50.4093,50.4467,156056.0
2023-07-31 15:40:00,54.05,54.1,53.92,53.97,210385.0,50.4467,50.4933,50.3253,50.372,210385.0
2023-07-31 15:50:00,53.96,54.0,53.87,53.99,555109.0,50.3627,50.4,50.2787,50.3907,555109.0
2023-08-01 09:30:00,53.66,53.78,53.38,53.56,678934.0,50.0827,50.1947,49.8213,49.9893,678934.0
2023-08-01 09:40:00,53.57,53.94,53.41,53.87,268195.0,49.9987,50.344,49.8493,50.2787,268195.0
2023-08-01 09:50:00,53.87,53.87,53.65,53.75,129705.0,50.2787,50.2787,50.0733,50.1667,129705.0
2023-08-01 10:00:00,53.77,53.93,53.62,53.66,326262.0,50.1853,50.3347,50.0453,50.0827,326262.0
2023-08-01 10:10:00,53.65,53.73,53.38,53.45,164584.0,50.0733,50.148,49.8213,49.8867,164584.0
2023-08-01 10:20:00,53.45,53.45,53.2,53.21,133617.0,49.8867,49.8867,49.6533,49.6627,133617.0
2023-08-01 10:30:00,53.22,53.29,53.13,53.19,105878.0,49.672,49.7373,49.588,49.644,105878.0
2023-08-01 10:40:00,53.19,53.26,53.09,53.16,143631.0,49.644,49.7093,49.5507,49.616,143631.0
2023-08-01 10:50:00,53.15,53.32,53.06,53.22,90627.0,49.6067,49.7653,49.5227,49.672,90627.0
2023-08-01 11:00:00,53.23,53.27,53.07,53.22,84720.0,49.6813,49.7187,49.532,49.672,84720.0
2023-08-01 11:10:00,53.22,53.25,53.1,53.13,61625.0,49.672,49.7,49.56,49.588,61625.0
2023-08-01 11:20:00,53.12,53.28,53.1,53.28,101488.0,49.5787,49.728,49.56,49.728,101488.0
2023-08-01 11:30:00,53.27,53.31,53.17,53.21,116352.0,49.7187,49.756,49.6253,49.6627,116352.0
2023-08-01 11:40:00,53.2,53.27,53.08,53.11,125469.0,49.6533,49.7187,49.5413,49.5693,125469.0
2023-08-01 11:50:00,53.11,53.24,53.11,53.22,59626.0,49.5693,49.6907,49.5693,49.672,59626.0
2023-08-01 12:00:00,53.21,53.29,53.19,53.23,46377.0,49.6627,49.7373,49.644,49.6813,46377.0
2023-08-01 12:10:00,53.25,53.33,53.23,53.32,60940.0,49.7,49.7747,49.6813,49.7653,60940.0
2023-08-01 12:20:00,53.33,53.33,53.24,53.27,50817.0,49.7747,49.7747,49.6907,49.7187,50817.0
2023-08-01 12:30:00,53.27,53.41,53.24,53.39,38617.0,49.7187,49.8493,49.6907,49.8307,38617.0
2023-08-01 12:40:00,53.39,53.55,53.39,53.52,167950.0,49.8307,49.98,49.8307,49.952,167950.0
2023-08-01 12:50:00,53.52,53.52,53.4,53.41,50061.0,49.952,49.952,49.84,49.8493,50061.0
2023-08-01 13:00:00,53.41,53.44,53.38,53.44,51328.0,49.8493,49.8773,49.8213,49.8773,51328.0
2023-08-01 13:10:00,53.44,53.51,53.43,53.5,41278.0,49.8773,49.9427,49.868,49.9333,41278.0
2023-08-01 13:20:00,53.5,53.61,53.49,53.6,62698.0,49.9333,50.036,49.924,50.0267,62698.0
2023-08-01 13:30:00,53.6,53.64,53.58,53.64,67428.0,50.0267,50.064,50.008,50.064,67428.0
2023-08-01 13:40:00,53.63,53.7,53.62,53.69,54551.0,50.0547,50.12,50.0453,50.1107,54551.0
2023-08-01 13:50:00,53.69,53.73,53.65,53.68,77471.0,50.1107,50.148,50.0733,50.1013,77471.0
2023-08-01 14:00:00,53.68,53.72,53.62,53.71,65911.0,50.1013,50.1387,50.0453,50.1293,65911.0
2023-08-01 14:10:00,53.71,53.8,53.7,53.79,112589.0,50.1293,50.2133,50.12,50.204,112589.0
2023-08-01 14:20:00,53.79,53.79,53.65,53.68,81146.0,50.204,50.204,50.0733,50.1013,81146.0
2023-08-01 14:30:00,53.69,53.73,53.67,53.69,73641.0,50.1107,50.148,50.092,50.1107,73641.0
2023-08-01 14:40:00,53.69,53.73,53.67,53.72,75239.0,50.1107,50.148,50.092,50.1387,75239.0
2023-08-01 14:50:00,53.72,53.74,53.65,53.69,51151.0,50.1387,50.1573,50.0733,50.1107,51151.0
2023-08-01 15:00:00,53.69,53.74,53.67,53.72,80137.0,50.1107,50.1573,50.092,50.1387,80137.0
2023-08-01 15:10:00,53.72,53.75,53.65,53.66,74886.0,50.1387,50.1667,50.0733,50.0827,74886.0
2023-08-01 15:20:00,53.66,53.73,53.64,53.72,122476.0,50.0827,50.148,50.064,50.1387,122476.0
2023-08-01 15:30:00,53.72,53.76,53.68,53.69,135854.0,50.1387,50.176,50.1013,50.1107,135854.0
2023-08-01 15:40:00,53.69,53.75,53.67,53.73,225193.0,50.1107,50.1667,50.092,50.148,225193.0
2023-08-01 15:50:00,53.73,53.75,53.65,53.69,599110.0,50.148,50.1667,50.0733,50.1107,599110.0
2023-08-02 09:30:00,52.02,52.02,50.38,50.92,1343919.0,48.552,48.552,47.0213,47.5253,1343919.0
2023-08-02 09:40:00,50.95,51.42,50.87,51.31,712630.0,47.5533,47.992,47.4787,47.8893,712630.0
2023-08-02 09:50:00,51.32,51.39,50.9,51.02,589443.0,47.8987,47.964,47.5067,47.6187,589443.0
2023-08-02 10:00:00,51.03,51.2,50.87,50.87,507676.0,47.628,47.7867,47.4787,47.4787,507676.0
2023-08-02 10:10:00,50.87,50.97,50.35,50.43,675352.0,47.4787,47.572,46.9933,47.068,675352.0
2023-08-02 10:20:00,50.43,51.22,50.4,51.17,450394.0,47.068,47.8053,47.04,47.7587,450394.0
2023-08-02 10:30:00,51.18,51.37,50.37,50.38,540944.0,47.768,47.9453,47.012,47.0213,540944.0
2023-08-02 10:40:00,50.38,50.48,50.15,50.19,420393.0,47.0213,47.1147,46.8067,46.844,420393.0
2023-08-02 10:50:00,50.19,50.19,49.9,49.95,524739.0,46.844,46.844,46.5733,46.62,524739.0
2023-08-02 11:00:00,49.95,50.25,49.93,50.04,426091.0,46.62,46.9,46.6013,46.704,426091.0
2023-08-02 11:10:00,50.05,50.13,49.83,49.86,484345.0,46.7133,46.788,46.508,46.536,484345.0
2023-08-02 11:20:00,49.88,50.28,49.84,50.03,405165.0,46.5547,46.928,46.5173,46.6947,405165.0
2023-08-02 11:30:00,50.02,50.04,49.85,49.97,483672.0,46.6853,46.704,46.5267,46.6387,483672.0
2023-08-02 11:40:00,49.97,50.0,49.57,49.65,535984.0,46.6387,46.6667,46.2653,46.34,535984.0
2023-08-02 11:50:00,49.64,49.7,49.43,49.62,598635.0,46.3307,46.3867,46.1347,46.312,598635.0
2023-08-02 12:00:00,49.64,49.72,49.45,49.46,323065.0,46.3307,46.4053,46.1533,46.1627,323065.0
2023-08-02 12:10:00,49.46,49.64,49.39,49.64,264782.0,46.1627,46.3307,46.0973,46.3307,264782.0
2023-08-02 12:20:00,49.64,49.75,49.43,49.47,540295.0,46.3307,46.4333,46.1347,46.172,540295.0
2023-08-02 12:30:00,49.45,49.62,49.4,49.61,228698.0,46.1533,46.312,46.1067,46.3027,228698.0
2023-08-02 12:40:00,49.62,49.74,49.58,49.69,202791.0,46.312,46.424,46.2747,46.3773,202791.0
2023-08-02 12:50:00,49.68,49.69,49.39,49.67,523692.0,46.368,46.3773,46.0973,46.3587,523692.0
2023-08-02 13:00:00,49.68,49.77,49.56,49.58,339575.0,46.368,46.452,46.256,46.2747,339575.0
2023-08-02 13:10:00,49.57,49.66,49.56,49.66,196673.0,46.2653,46.3493,46.256,46.3493,196673.0
2023-08-02 13:20:00,49.66,49.82,49.64,49.8,258828.0,46.3493,46.4987,46.3307,46.48,258828.0
2023-08-02 13:30:00,49.81,49.9,49.74,49.8,406349.0,46.4893,46.5733,46.424,46.48,406349.0
2023-08-02 13:40:00,49.8,49.81,49.56,49.57,283848.0,46.48,46.4893,46.256,46.2653,283848.0
2023-08-02 13:50:00,49.56,49.67,49.54,49.58,518882.0,46.256,46.3587,46.2373,46.2747,518882.0
2023-08-02 14:00:00,49.59,49.83,49.58,49.79,314980.0,46.284,46.508,46.2747,46.4707,314980.0
2023-08-02 14:10:00,49.79,49.86,49.74,49.8,196844.0,46.4707,46.536,46.424,46.48,196844.0
2023-08-02 14:20:00,49.8,49.83,49.7,49.8,197255.0,46.48,46.508,46.3867,46.48,197255.0
2023-08-02 14:30:00,49.81,49.87,49.77,49.83,191935.0,46.4893,46.5453,46.452,46.508,191935.0
2023-08-02 14:40:00,49.83,49.85,49.67,49.75,209056.0,46.508,46.5267,46.3587,46.4333,209056.0
2023-08-02 14:50:00,49.76,49.87,49.75,49.84,271375.0,46.4427,46.5453,46.4333,46.5173,271375.0
2023-08-02 15:00:00,49.84,49.84,49.72,49.77,242676.0,46.5173,46.5173,46.4053,46.452,242676.0
2023-08-02 15:10:00,49.77,49.78,49.61,49.75,342915.0,46.452,46.4613,46.3027,46.4333,342915.0
2023-08-02 15:20:00,49.75,49.77,49.53,49.55,365883.0,46.4333,46.452,46.228,46.2467,365883.0
2023-08-02 15:30:00,49.54,49.55,49.43,49.52,488618.0,46.2373,46.2467,46.1347,46.2187,488618.0
2023-08-02 15:40:00,49.52,49.74,49.48,49.72,618164.0,46.2187,46.424,46.1813,46.4053,618164.0
2023-08-02 15:50:00,49.71,49.81,49.63,49.74,1183744.0,46.396,46.4893,46.3213,46.424,1183744.0
2023-08-03 09:30:00,50.05,50.58,49.89,50.3,722289.0,46.7133,47.208,46.564,46.9467,722289.0
2023-08-03 09:40:00,50.31,50.38,49.95,50.09,301233.0,46.956,47.0213,46.62,46.7507,301233.0
2023-08-03 09:50:00,50.08,50.42,50.04,50.27,282878.0,46.7413,47.0587,46.704,46.9187,282878.0
2023-08-03 10:00:00,50.32,50.33,49.91,50.2,283939.0,46.9653,46.9747,46.5827,46.8533,283939.0
2023-08-03 10:10:00,50.2,50.24,49.92,49.97,159178.0,46.8533,46.8907,46.592,46.6387,159178.0
2023-08-03 10:20:00,49.98,50.2,49.96,50.12,207260.0,46.648,46.8533,46.6293,46.7787,207260.0
2023-08-03 10:30:00,50.1,50.23,50.06,50.15,183199.0,46.76,46.8813,46.7227,46.8067,183199.0
2023-08-03 10:40:00,50.15,50.52,50.15,50.51,204635.0,46.8067,47.152,46.8067,47.1427,204635.0
2023-08-03 10:50:00,50.5,50.79,50.49,50.69,290358.0,47.1333,47.404,47.124,47.3107,290358.0
2023-08-03 11:00:00,50.69,50.96,50.64,50.95,265737.0,47.3107,47.5627,47.264,47.5533,265737.0
2023-08-03 11:10:00,50.96,51.13,50.94,51.08,255507.0,47.5627,47.7213,47.544,47.6747,255507.0
2023-08-03 11:20:00,51.09,51.45,51.08,51.37,338289.0,47.684,48.02,47.6747,47.9453,338289.0
2023-08-03 11:30:00,51.37,51.45,51.22,51.34,260862.0,47.9453,48.02,47.8053,47.9173,260862.0
2023-08-03 11:40:00,51.34,51.52,51.3,51.51,196216.0,47.9173,48.0853,47.88,48.076,196216.0
2023-08-03 11:50:00,51.5,51.6,51.41,51.46,208907.0,48.0667,48.16,47.9827,48.0293,208907.0
2023-08-03 12:00:00,51.46,51.48,51.25,51.28,201170.0,48.0293,48.048,47.8333,47.8613,201170.0
2023-08-03 12:10:00,51.29,51.5,51.24,51.45,160349.0,47.8707,48.0667,47.824,48.02,160349.0
2023-08-03 12:20:00,51.45,51.48,51.24,51.36,124592.0,48.02,48.048,47.824,47.936,124592.0
2023-08-03 12:30:00,51.37,51.52,51.34,51.44,130400.0,47.9453,48.0853,47.9173,48.0107,130400.0
2023-08-03 12:40:00,51.44,51.55,51.39,51.5,123615.0,48.0107,48.1133,47.964,48.0667,123615.0
2023-08-03 12:50:00,51.51,51.58,51.47,51.58,121356.0,48.076,48.1413,48.0387,48.1413,121356.0
2023-08-03 13:00:00,51.58,51.7,51.56,51.59,126185.0,48.1413,48.2533,48.1227,48.1507,126185.0
2023-08-03 13:10:00,51.6,51.67,51.59,51.63,83006.0,48.16,48.2253,48.1507,48.188,83006.0
2023-08-03 13:20:00,51.64,51.75,51.63,51.7,108738.0,48.1973,48.3,48.188,48.2533,108738.0
2023-08-03 13:30:00,51.7,51.72,51.58,51.6,123660.0,48.2533,48.272,48.1413,48.16,123660.0
2023-08-03 13:40:00,51.6,51.61,51.4,51.41,431923.0,48.16,48.1693,47.9733,47.9827,431923.0
2023-08-03 13:50:00,51.4,51.42,51.2,51.22,229641.0,47.9733,47.992,47.7867,47.8053,229641.0
2023-08-03 14:00:00,51.22,51.26,51.05,51.1,186341.0,47.8053,47.8427,47.6467,47.6933,186341.0
2023-08-03 14:10:00,51.09,51.2,51.08,51.2,117453.0,47.684,47.7867,47.6747,47.7867,117453.0
2023-08-03 14:20:00,51.2,51.24,51.13,51.22,109616.0,47.7867,47.824,47.7213,47.8053,109616.0
2023-08-03 14:30:00,51.22,51.23,51.01,51.03,240302.0,47.8053,47.8147,47.6093,47.628,240302.0
2023-08-03 14:40:00,51.03,51.06,51.0,51.05,125068.0,47.628,47.656,47.6,47.6467,125068.0
2023-08-03 14:50:00,51.05,51.2,51.04,51.13,181693.0,47.6467,47.7867,47.6373,47.7213,181693.0
2023-08-03 15:00:00,51.14,51.18,51.05,51.1,145259.0,47.7307,47.768,47.6467,47.6933,145259.0
2023-08-03 15:10:00,51.1,51.11,50.88,50.93,276713.0,47.6933,47.7027,47.488,47.5347,276713.0
2023-08-03 15:20:00,50.93,50.95,50.85,50.86,156575.0,47.5347,47.5533,47.46,47.4693,156575.0
2023-08-03 15:30:00,50.87,50.95,50.84,50.87,177642.0,47.4787,47.5533,47.4507,47.4787,177642.0
2023-08-03 15:40:00,50.88,50.95,50.72,50.73,333099.0,47.488,47.5533,47.3387,47.348,333099.0
2023-08-03 15:50:00,50.74,50.84,50.67,50.83,1138237.0,47.3573,47.4507,47.292,47.4413,1138237.0
2023-08-04 09:30:00,51.13,51.41,50.84,50.91,309543.0,47.7213,47.9827,47.4507,47.516,309543.0
2023-08-04 09:40:00,50.92,51.53,50.84,51.42,302219.0,47.5253,48.0947,47.4507,47.992,302219.0
2023-08-04 09:50:00,51.39,51.5,51.09,51.2,236657.0,47.964,48.0667,47.684,47.7867,236657.0
2023-08-04 10:00:00,51.2,51.25,50.81,50.93,208871.0,47.7867,47.8333,47.4227,47.5347,208871.0
2023-08-04 10:10:00,50.93,51.32,50.9,51.32,170497.0,47.5347,47.8987,47.5067,47.8987,170497.0
2023-08-04 10:20:00,51.32,51.46,51.24,51.38,188358.0,47.8987,48.0293,47.824,47.9547,188358.0
2023-08-04 10:30:00,51.38,51.52,51.33,51.36,271361.0,47.9547,48.0853,47.908,47.936,271361.0
2023-08-04 10:40:00,51.36,51.45,51.26,51.37,277458.0,47.936,48.02,47.8427,47.9453,277458.0
2023-08-04 10:50:00,51.38,51.42,51.25,51.27,197037.0,47.9547,47.992,47.8333,47.852,197037.0
2023-08-04 11:00:00,51.28,51.28,51.08,51.1,197750.0,47.8613,47.8613,47.6747,47.6933,197750.0
2023-08-04 11:10:00,51.09,51.23,51.09,51.16,104648.0,47.684,47.8147,47.684,47.7493,104648.0
2023-08-04 11:20:00,51.16,51.19,51.1,51.16,138129.0,47.7493,47.7773,47.6933,47.7493,138129.0
2023-08-04 11:30:00,51.16,51.3,51.13,51.26,144365.0,47.7493,47.88,47.7213,47.8427,144365.0
2023-08-04 11:40:00,51.25,51.36,51.22,51.29,141728.0,47.8333,47.936,47.8053,47.8707,141728.0
2023-08-04 11:50:00,51.29,51.48,51.28,51.42,183634.0,47.8707,48.048,47.8613,47.992,183634.0
2023-08-04 12:00:00,51.42,51.49,51.42,51.48,127998.0,47.992,48.0573,47.992,48.048,127998.0
2023-08-04 12:10:00,51.48,51.52,51.43,51.44,221100.0,48.048,48.0853,48.0013,48.0107,221100.0
2023-08-04 12:20:00,51.45,51.73,51.43,51.72,274957.0,48.02,48.2813,48.0013,48.272,274957.0
2023-08-04 12:30:00,51.72,51.78,51.66,51.68,146174.0,48.272,48.328,48.216,48.2347,146174.0
2023-08-04 12:40:00,51.68,51.84,51.67,51.82,379307.0,48.2347,48.384,48.2253,48.3653,379307.0
2023-08-04 12:50:00,51.82,51.92,51.8,51.91,265853.0,48.3653,48.4587,48.3467,48.4493,265853.0
2023-08-04 13:00:00,51.9,51.92,51.8,51.85,248487.0,48.44,48.4587,48.3467,48.3933,248487.0
2023-08-04 13:10:00,51.86,51.98,51.72,51.89,202107.0,48.4027,48.5147,48.272,48.4307,202107.0
2023-08-04 13:20:00,51.88,51.95,51.82,51.89,157011.0,48.4213,48.4867,48.3653,48.4307,157011.0
2023-08-04 13:30:00,51.89,51.91,51.8,51.85,184216.0,48.4307,48.4493,48.3467,48.3933,184216.0
2023-08-04 13:40:00,51.84,51.87,51.68,51.69,173937.0,48.384,48.412,48.2347,48.244,173937.0
2023-08-04 13:50:00,51.71,51.72,51.46,51.48,212352.0,48.2627,48.272,48.0293,48.048,212352.0
2023-08-04 14:00:00,51.48,51.49,51.22,51.29,386747.0,48.048,48.0573,47.8053,47.8707,386747.0
2023-08-04 14:10:00,51.29,51.33,51.12,51.19,238598.0,47.8707,47.908,47.712,47.7773,238598.0
2023-08-04 14:20:00,51.19,51.29,51.06,51.16,245909.0,47.7773,47.8707,47.656,47.7493,245909.0
2023-08-04 14:30:00,51.16,51.2,50.96,50.97,177876.0,47.7493,47.7867,47.5627,47.572,177876.0
2023-08-04 14:40:00,50.97,51.08,50.9,50.93,303882.0,47.572,47.6747,47.5067,47.5347,303882.0
2023-08-04 14:50:00,50.94,50.99,50.75,50.84,213168.0,47.544,47.5907,47.3667,47.4507,213168.0
2023-08-04 15:00:00,50.85,50.94,50.74,50.76,194085.0,47.46,47.544,47.3573,47.376,194085.0
2023-08-04 15:10:00,50.77,50.94,50.76,50.85,235383.0,47.3853,47.544,47.376,47.46,235383.0
2023-08-04 15:20:00,50.85,50.91,50.79,50.87,283390.0,47.46,47.516,47.404,47.4787,283390.0
2023-08-04 15:30:00,50.88,50.97,50.77,50.79,264956.0,47.488,47.572,47.3853,47.404,264956.0
2023-08-04 15:40:00,50.8,50.82,50.7,50.76,340317.0,47.4133,47.432,47.32,47.376,340317.0
2023-08-04 15:50:00,50.76,50.82,50.69,50.8,1069505.0,47.376,47.432,47.3107,47.4133,1069505.0
2023-08-07 09:30:00,50.8,51.16,50.8,51.15,273548.0,47.4133,47.7493,47.4133,47.74,273548.0
2023-08-07 09:40:00,51.15,51.24,50.53,50.53,256453.0,47.74,47.824,47.1613,47.1613,256453.0
2023-08-07 09:50:00,50.52,50.73,50.5,50.64,134707.0,47.152,47.348,47.1333,47.264,134707.0
2023-08-07 10:00:00,50.63,50.87,50.52,50.77,140420.0,47.2547,47.4787,47.152,47.3853,140420.0
2023-08-07 10:10:00,50.78,50.88,50.75,50.88,107144.0,47.3947,47.488,47.3667,47.488,107144.0
2023-08-07 10:20:00,50.88,51.14,50.87,51.12,165149.0,47.488,47.7307,47.4787,47.712,165149.0
2023-08-07 10:30:00,51.11,51.21,51.05,51.19,118105.0,47.7027,47.796,47.6467,47.7773,118105.0
2023-08-07 10:40:00,51.21,51.35,51.04,51.17,254742.0,47.796,47.9267,47.6373,47.7587,254742.0
2023-08-07 10:50:00,51.17,51.21,50.98,51.03,93405.0,47.7587,47.796,47.5813,47.628,93405.0
2023-08-07 11:00:00,51.03,51.11,50.98,51.03,85430.0,47.628,47.7027,47.5813,47.628,85430.0
2023-08-07 11:10:00,51.03,51.17,51.01,51.14,89363.0,47.628,47.7587,47.6093,47.7307,89363.0
2023-08-07 11:20:00,51.15,51.22,51.04,51.06,93498.0,47.74,47.8053,47.6373,47.656,93498.0
2023-08-07 11:30:00,51.06,51.13,50.94,51.05,63352.0,47.656,47.7213,47.544,47.6467,63352.0
2023-08-07 11:40:00,51.04,51.13,51.03,51.09,96608.0,47.6373,47.7213,47.628,47.684,96608.0
2023-08-07 11:50:00,51.1,51.14,50.99,51.01,58160.0,47.6933,47.7307,47.5907,47.6093,58160.0
2023-08-07 12:00:00,51.01,51.03,50.86,50.97,41835.0,47.6093,47.628,47.4693,47.572,41835.0
2023-08-07 12:10:00,50.97,50.99,50.91,50.96,81249.0,47.572,47.5907,47.516,47.5627,81249.0
2023-08-07 12:20:00,50.97,50.98,50.88,50.89,48533.0,47.572,47.5813,47.488,47.4973,48533.0
2023-08-07 12:30:00,50.9,50.92,50.84,50.85,77719.0,47.5067,47.5253,47.4507,47.46,77719.0
2023-08-07 12:40:00,50.84,50.93,50.83,50.91,157390.0,47.4507,47.5347,47.4413,47.516,157390.0
2023-08-07 12:50:00,50.91,51.0,50.9,50.97,53448.0,47.516,47.6,47.5067,47.572,53448.0
2023-08-07 13:00:00,50.97,51.0,50.91,50.98,53149.0,47.572,47.6,47.516,47.5813,53149.0
2023-08-07 13:10:00,50.97,51.01,50.92,51.01,30822.0,47.572,47.6093,47.5253,47.6093,30822.0
2023-08-07 13:20:00,51.0,51.02,50.91,50.92,42672.0,47.6,47.6187,47.516,47.5253,42672.0
2023-08-07 13:30:00,50.92,51.0,50.89,50.96,50851.0,47.5253,47.6,47.4973,47.5627,50851.0
2023-08-07 13:40:00,50.97,50.98,50.85,50.9,140709.0,47.572,47.5813,47.46,47.5067,140709.0
2023-08-07 13:50:00,50.89,50.89,50.8,50.84,70046.0,47.4973,47.4973,47.4133,47.4507,70046.0
2023-08-07 14:00:00,50.85,50.88,50.74,50.75,81184.0,47.46,47.488,47.3573,47.3667,81184.0
2023-08-07 14:10:00,50.76,50.76,50.68,50.73,59733.0,47.376,47.376,47.3013,47.348,59733.0
2023-08-07 14:20:00,50.73,50.73,50.53,50.53,75675.0,47.348,47.348,47.1613,47.1613,75675.0
2023-08-07 14:30:00,50.53,50.64,50.52,50.58,59399.0,47.1613,47.264,47.152,47.208,59399.0
2023-08-07 14:40:00,50.58,50.61,50.54,50.57,64665.0,47.208,47.236,47.1707,47.1987,64665.0
2023-08-07 14:50:00,50.58,50.67,50.57,50.65,85494.0,47.208,47.292,47.1987,47.2733,85494.0
2023-08-07 15:00:00,50.65,50.7,50.62,50.64,144851.0,47.2733,47.32,47.2453,47.264,144851.0
2023-08-07 15:10:00,50.64,50.69,50.63,50.66,92596.0,47.264,47.3107,47.2547,47.2827,92596.0
2023-08-07 15:20:00,50.66,50.66,50.57,50.58,65923.0,47.2827,47.2827,47.1987,47.208,65923.0
2023-08-07 15:30:00,50.58,50.71,50.56,50.69,160290.0,47.208,47.3293,47.1893,47.3107,160290.0
2023-08-07 15:40:00,50.69,50.73,50.61,50.71,261227.0,47.3107,47.348,47.236,47.3293,261227.0
2023-08-07 15:50:00,50.71,50.82,50.66,50.82,361007.0,47.3293,47.432,47.2827,47.432,361007.0
2023-08-08 09:30:00,49.67,49.89,48.85,49.0,578662.0,46.3587,46.564,45.5933,45.7333,578662.0
2023-08-08 09:40:00,48.99,49.26,48.97,49.08,341668.0,45.724,45.976,45.7053,45.808,341668.0
2023-08-08 09:50:00,49.09,49.41,49.05,49.33,270252.0,45.8173,46.116,45.78,46.0413,270252.0
2023-08-08 10:00:00,49.31,49.57,49.31,49.48,227005.0,46.0227,46.2653,46.0227,46.1813,227005.0
2023-08-08 10:10:00,49.49,49.55,49.37,49.52,136274.0,46.1907,46.2467,46.0787,46.2187,136274.0
2023-08-08 10:20:00,49.52,49.55,49.34,49.55,108828.0,46.2187,46.2467,46.0507,46.2467,108828.0
2023-08-08 10:30:00,49.54,49.59,49.37,49.48,95637.0,46.2373,46.284,46.0787,46.1813,95637.0
2023-08-08 10:40:00,49.49,49.66,49.48,49.62,123462.0,46.1907,46.3493,46.1813,46.312,123462.0
2023-08-08 10:50:00,49.62,49.68,49.56,49.61,148984.0,46.312,46.368,46.256,46.3027,148984.0
2023-08-08 11:00:00,49.61,49.63,49.38,49.52,140916.0,46.3027,46.3213,46.088,46.2187,140916.0
2023-08-08 11:10:00,49.51,49.69,49.5,49.64,102080.0,46.2093,46.3773,46.2,46.3307,102080.0
2023-08-08 11:20:00,49.67,49.89,49.63,49.82,226094.0,46.3587,46.564,46.3213,46.4987,226094.0
2023-08-08 11:30:00,49.82,49.99,49.81,49.97,102250.0,46.4987,46.6573,46.4893,46.6387,102250.0
2023-08-08 11:40:00,49.97,50.0,49.88,49.99,97465.0,46.6387,46.6667,46.5547,46.6573,97465.0
2023-08-08 11:50:00,49.99,50.01,49.82,49.84,132577.0,46.6573,46.676,46.4987,46.5173,132577.0
2023-08-08 12:00:00,49.84,49.97,49.83,49.96,57000.0,46.5173,46.6387,46.508,46.6293,57000.0
2023-08-08 12:10:00,49.97,50.02,49.95,50.02,108754.0,46.6387,46.6853,46.62,46.6853,108754.0
2023-08-08 12:20:00,50.02,50.09,49.99,50.09,87565.0,46.6853,46.7507,46.6573,46.7507,87565.0
2023-08-08 12:30:00,50.09,50.19,50.08,50.14,78882.0,46.7507,46.844,46.7413,46.7973,78882.0
2023-08-08 12:40:00,50.15,50.17,50.09,50.12,47347.0,46.8067,46.8253,46.7507,46.7787,47347.0
2023-08-08 12:50:00,50.12,50.16,50.04,50.14,106689.0,46.7787,46.816,46.704,46.7973,106689.0
2023-08-08 13:00:00,50.12,50.33,50.12,50.3,79575.0,46.7787,46.9747,46.7787,46.9467,79575.0
2023-08-08 13:10:00,50.3,50.31,50.21,50.23,65441.0,46.9467,46.956,46.8627,46.8813,65441.0
2023-08-08 13:20:00,50.23,50.33,50.21,50.32,53048.0,46.8813,46.9747,46.8627,46.9653,53048.0
2023-08-08 13:30:00,50.32,50.37,50.23,50.34,69483.0,46.9653,47.012,46.8813,46.984,69483.0
2023-08-08 13:40:00,50.35,50.4,50.26,50.3,108115.0,46.9933,47.04,46.9093,46.9467,108115.0
2023-08-08 13:50:00,50.3,50.42,50.28,50.41,75934.0,46.9467,47.0587,46.928,47.0493,75934.0
2023-08-08 14:00:00,50.41,50.43,50.29,50.34,64285.0,47.0493,47.068,46.9373,46.984,64285.0
2023-08-08 14:10:00,50.35,50.47,50.34,50.47,60027.0,46.9933,47.1053,46.984,47.1053,60027.0
2023-08-08 14:20:00,50.47,50.59,50.47,50.58,71248.0,47.1053,47.2173,47.1053,47.208,71248.0
2023-08-08 14:30:00,50.58,50.67,50.52,50.55,69281.0,47.208,47.292,47.152,47.18,69281.0
2023-08-08 14:40:00,50.55,50.58,50.49,50.52,62717.0,47.18,47.208,47.124,47.152,62717.0
2023-08-08 14:50:00,50.51,50.67,50.51,50.61,82849.0,47.1427,47.292,47.1427,47.236,82849.0
2023-08-08 15:00:00,50.61,50.68,50.59,50.6,85801.0,47.236,47.3013,47.2173,47.2267,85801.0
2023-08-08 15:10:00,50.59,50.65,50.56,50.57,80861.0,47.2173,47.2733,47.1893,47.1987,80861.0
2023-08-08 15:20:00,50.57,50.74,50.57,50.73,90608.0,47.1987,47.3573,47.1987,47.348,90608.0
2023-08-08 15:30:00,50.73,50.74,50.61,50.69,153475.0,47.348,47.3573,47.236,47.3107,153475.0
2023-08-08 15:40:00,50.69,50.74,50.62,50.65,153300.0,47.3107,47.3573,47.2453,47.2733,153300.0
2023-08-08 15:50:00,50.65,50.79,50.64,50.77,433889.0,47.2733,47.404,47.264,47.3853,433889.0
2023-08-09 09:30:00,51.39,51.4,50.96,51.23,274292.0,47.964,47.9733,47.5627,47.8147,274292.0
2023-08-09 09:40:00,51.26,51.73,51.24,51.73,359713.0,47.8427,48.2813,47.824,48.2813,359713.0
2023-08-09 09:50:00,51.73,51.82,51.51,51.82,286080.0,48.2813,48.3653,48.076,48.3653,286080.0
2023-08-09 10:00:00,51.81,51.84,51.66,51.67,184310.0,48.356,48.384,48.216,48.2253,184310.0
2023-08-09 10:10:00,51.68,51.68,51.5,51.62,90392.0,48.2347,48.2347,48.0667,48.1787,90392.0
2023-08-09 10:20:00,51.63,51.74,51.53,51.7,115785.0,48.188,48.2907,48.0947,48.2533,115785.0
2023-08-09 10:30:00,51.69,51.93,51.63,51.93,206343.0,48.244,48.468,48.188,48.468,206343.0
2023-08-09 10:40:00,51.92,51.99,51.85,51.87,184785.0,48.4587,48.524,48.3933,48.412,184785.0
2023-08-09 10:50:00,51.86,51.89,51.56,51.6,204638.0,48.4027,48.4307,48.1227,48.16,204638.0
2023-08-09 11:00:00,51.6,51.7,51.56,51.61,84616.0,48.16,48.2533,48.1227,48.1693,84616.0
2023-08-09 11:10:00,51.61,51.62,51.33,51.36,209241.0,48.1693,48.1787,47.908,47.936,209241.0
2023-08-09 11:20:00,51.37,51.39,51.25,51.29,131703.0,47.9453,47.964,47.8333,47.8707,131703.0
2023-08-09 11:30:00,51.28,51.51,51.21,51.48,175691.0,47.8613,48.076,47.796,48.048,175691.0
2023-08-09 11:40:00,51.48,51.48,51.33,51.33,137118.0,48.048,48.048,47.908,47.908,137118.0
2023-08-09 11:50:00,51.34,51.34,51.07,51.17,176773.0,47.9173,47.9173,47.6653,47.7587,176773.0
2023-08-09 12:00:00,51.17,51.19,50.99,51.06,93400.0,47.7587,47.7773,47.5907,47.656,93400.0
2023-08-09 12:10:00,51.07,51.09,50.89,50.94,117038.0,47.6653,47.684,47.4973,47.544,117038.0
2023-08-09 12:20:00,50.95,50.98,50.86,50.9,85237.0,47.5533,47.5813,47.4693,47.5067,85237.0
2023-08-09 12:30:00,50.9,51.02,50.83,51.02,91251.0,47.5067,47.6187,47.4413,47.6187,91251.0
2023-08-09 12:40:00,51.02,51.04,50.88,50.95,113046.0,47.6187,47.6373,47.488,47.5533,113046.0
2023-08-09 12:50:00,50.95,51.04,50.88,51.03,69598.0,47.5533,47.6373,47.488,47.628,69598.0
2023-08-09 13:00:00,51.03,51.15,51.03,51.05,132997.0,47.628,47.74,47.628,47.6467,132997.0
2023-08-09 13:10:00,51.06,51.18,51.05,51.16,157221.0,47.656,47.768,47.6467,47.7493,157221.0
2023-08-09 13:20:00,51.16,51.19,51.1,51.15,77850.0,47.7493,47.7773,47.6933,47.74,77850.0
2023-08-09 13:30:00,51.15,51.36,51.14,51.34,183988.0,47.74,47.936,47.7307,47.9173,183988.0
2023-08-09 13:40:00,51.34,51.39,51.31,51.32,83768.0,47.9173,47.964,47.8893,47.8987,83768.0
2023-08-09 13:50:00,51.33,51.34,51.24,51.29,58081.0,47.908,47.9173,47.824,47.8707,58081.0
2023-08-09 14:00:00,51.29,51.37,51.26,51.35,97399.0,47.8707,47.9453,47.8427,47.9267,97399.0
2023-08-09 14:10:00,51.35,51.53,51.33,51.48,111570.0,47.9267,48.0947,47.908,48.048,111570.0
2023-08-09 14:20:00,51.49,51.54,51.43,51.45,72526.0,48.0573,48.104,48.0013,48.02,72526.0
2023-08-09 14:30:00,51.45,51.49,51.39,51.47,58033.0,48.02,48.0573,47.964,48.0387,58033.0
2023-08-09 14:40:00,51.46,51.53,51.44,51.51,133541.0,48.0293,48.0947,48.0107,48.076,133541.0
2023-08-09 14:50:00,51.52,51.59,51.51,51.55,83347.0,48.0853,48.1507,48.076,48.1133,83347.0
2023-08-09 15:00:00,51.55,51.6,51.47,51.52,118102.0,48.1133,48.16,48.0387,48.0853,118102.0
2023-08-09 15:10:00,51.52,51.7,51.5,51.57,192790.0,48.0853,48.2533,48.0667,48.132,192790.0
2023-08-09 15:20:00,51.58,51.69,51.56,51.63,115936.0,48.1413,48.244,48.1227,48.188,115936.0
2023-08-09 15:30:00,51.63,51.63,51.41,51.41,140539.0,48.188,48.188,47.9827,47.9827,140539.0
2023-08-09 15:40:00,51.41,51.42,51.17,51.23,168938.0,47.9827,47.992,47.7587,47.8147,168938.0
2023-08-09 15:50:00,51.23,51.29,51.12,51.2,393503.0,47.8147,47.8707,47.712,47.7867,393503.0
2023-08-10 09:30:00,51.32,51.52,51.26,51.3,200689.0,47.8987,48.0853,47.8427,47.88,200689.0
2023-08-10 09:40:00,51.31,51.5,51.16,51.45,188392.0,47.8893,48.0667,47.7493,48.02,188392.0
2023-08-10 09:50:00,51.45,51.68,51.41,51.64,142931.0,48.02,48.2347,47.9827,48.1973,142931.0
2023-08-10 10:00:00,51.68,51.74,51.51,51.53,124090.0,48.2347,48.2907,48.076,48.0947,124090.0
2023-08-10 10:10:00,51.52,51.6,51.44,51.53,147611.0,48.0853,48.16,48.0107,48.0947,147611.0
2023-08-10 10:20:00,51.52,51.56,51.4,51.48,152747.0,48.0853,48.1227,47.9733,48.048,152747.0
2023-08-10 10:30:00,51.47,51.5,51.23,51.33,133613.0,48.0387,48.0667,47.8147,47.908,133613.0
2023-08-10 10:40:00,51.32,51.34,51.04,51.14,173493.0,47.8987,47.9173,47.6373,47.7307,173493.0
2023-08-10 10:50:00,51.15,51.26,51.11,51.17,106336.0,47.74,47.8427,47.7027,47.7587,106336.0
2023-08-10 11:00:00,51.16,51.19,51.03,51.1,103344.0,47.7493,47.7773,47.628,47.6933,103344.0
2023-08-10 11:10:00,51.11,51.2,51.08,51.11,60311.0,47.7027,47.7867,47.6747,47.7027,60311.0
2023-08-10 11:20:00,51.11,51.24,51.04,51.2,64433.0,47.7027,47.824,47.6373,47.7867,64433.0
2023-08-10 11:30:00,51.2,51.28,51.13,51.27,62051.0,47.7867,47.8613,47.7213,47.852,62051.0
2023-08-10 11:40:00,51.26,51.3,51.01,51.09,106546.0,47.8427,47.88,47.6093,47.684,106546.0
2023-08-10 11:50:00,51.09,51.14,50.98,51.12,87769.0,47.684,47.7307,47.5813,47.712,87769.0
2023-08-10 12:00:00,51.12,51.18,51.0,51.01,71938.0,47.712,47.768,47.6,47.6093,71938.0
2023-08-10 12:10:00,51.0,51.0,50.76,50.81,198443.0,47.6,47.6,47.376,47.4227,198443.0
2023-08-10 12:20:00,50.8,50.86,50.67,50.77,132168.0,47.4133,47.4693,47.292,47.3853,132168.0
2023-08-10 12:30:00,50.76,51.0,50.74,51.0,70564.0,47.376,47.6,47.3573,47.6,70564.0
2023-08-10 12:40:00,51.0,51.0,50.88,50.89,40044.0,47.6,47.6,47.488,47.4973,40044.0
2023-08-10 12:50:00,50.89,50.9,50.6,50.63,77990.0,47.4973,47.5067,47.2267,47.2547,77990.0
2023-08-10 13:00:00,50.62,50.68,50.56,50.62,90953.0,47.2453,47.3013,47.1893,47.2453,90953.0
2023-08-10 13:10:00,50.61,50.68,50.54,50.57,68217.0,47.236,47.3013,47.1707,47.1987,68217.0
2023-08-10 13:20:00,50.56,50.57,50.45,50.53,112441.0,47.1893,47.1987,47.0867,47.1613,112441.0
2023-08-10 13:30:00,50.52,50.53,50.4,50.46,149177.0,47.152,47.1613,47.04,47.096,149177.0
2023-08-10 13:40:00,50.46,50.56,50.4,50.5,70203.0,47.096,47.1893,47.04,47.1333,70203.0
2023-08-10 13:50:00,50.5,50.59,50.31,50.33,110082.0,47.1333,47.2173,46.956,46.9747,110082.0
2023-08-10 14:00:00,50.34,50.53,50.23,50.49,155069.0,46.984,47.1613,46.8813,47.124,155069.0
2023-08-10 14:10:00,50.49,50.71,50.48,50.61,111163.0,47.124,47.3293,47.1147,47.236,111163.0
2023-08-10 14:20:00,50.6,50.73,50.6,50.7,82711.0,47.2267,47.348,47.2267,47.32,82711.0
2023-08-10 14:30:00,50.7,50.76,50.63,50.73,106641.0,47.32,47.376,47.2547,47.348,106641.0
2023-08-10 14:40:00,50.73,50.77,50.65,50.75,66520.0,47.348,47.3853,47.2733,47.3667,66520.0
2023-08-10 14:50:00,50.73,50.84,50.71,50.83,57122.0,47.348,47.4507,47.3293,47.4413,57122.0
2023-08-10 15:00:00,50.83,50.83,50.68,50.74,73690.0,47.4413,47.4413,47.3013,47.3573,73690.0
2023-08-10 15:10:00,50.74,50.85,50.72,50.8,126001.0,47.3573,47.46,47.3387,47.4133,126001.0
2023-08-10 15:20:00,50.8,50.84,50.58,50.63,143451.0,47.4133,47.4507,47.208,47.2547,143451.0
2023-08-10 15:30:00,50.62,50.66,50.54,50.63,166397.0,47.2453,47.2827,47.1707,47.2547,166397.0
2023-08-10 15:40:00,50.62,50.73,50.56,50.69,252867.0,47.2453,47.348,47.1893,47.3107,252867.0
2023-08-10 15:50:00,50.68,50.84,50.64,50.76,437371.0,47.3013,47.4507,47.264,47.376,437371.0
2023-08-11 09:30:00,50.48,50.73,50.47,50.62,313800.0,47.1147,47.348,47.1053,47.2453,313800.0
2023-08-11 09:40:00,50.63,50.78,50.52,50.58,233260.0,47.2547,47.3947,47.152,47.208,233260.0
2023-08-11 09:50:00,50.59,50.9,50.58,50.7,195142.0,47.2173,47.5067,47.208,47.32,195142.0
2023-08-11 10:00:00,50.69,50.92,50.69,50.85,142625.0,47.3107,47.5253,47.3107,47.46,142625.0
2023-08-11 10:10:00,50.85,51.0,50.76,50.96,205966.0,47.46,47.6,47.376,47.5627,205966.0
2023-08-11 10:20:00,50.97,51.11,50.94,51.11,103209.0,47.572,47.7027,47.544,47.7027,103209.0
2023-08-11 10:30:00,51.11,51.17,50.95,51.15,152787.0,47.7027,47.7587,47.5533,47.74,152787.0
2023-08-11 10:40:00,51.16,51.19,50.93,51.05,216817.0,47.7493,47.7773,47.5347,47.6467,216817.0
2023-08-11 10:50:00,51.05,51.06,50.91,50.95,146770.0,47.6467,47.656,47.516,47.5533,146770.0
2023-08-11 11:00:00,50.96,51.05,50.89,50.91,94788.0,47.5627,47.6467,47.4973,47.516,94788.0
2023-08-11 11:10:00,50.94,51.01,50.83,51.0,88857.0,47.544,47.6093,47.4413,47.6,88857.0
2023-08-11 11:20:00,51.01,51.15,51.0,51.1,149833.0,47.6093,47.74,47.6,47.6933,149833.0
2023-08-11 11:30:00,51.1,51.12,50.95,50.96,98536.0,47.6933,47.712,47.5533,47.5627,98536.0
2023-08-11 11:40:00,50.96,50.99,50.83,50.83,125311.0,47.5627,47.5907,47.4413,47.4413,125311.0
2023-08-11 11:50:00,50.83,50.89,50.74,50.86,127550.0,47.4413,47.4973,47.3573,47.4693,127550.0
2023-08-11 12:00:00,50.86,50.95,50.78,50.94,130478.0,47.4693,47.5533,47.3947,47.544,130478.0
2023-08-11 12:10:00,50.94,51.06,50.92,50.96,176594.0,47.544,47.656,47.5253,47.5627,176594.0
2023-08-11 12:20:00,50.96,50.98,50.81,50.9,83821.0,47.5627,47.5813,47.4227,47.5067,83821.0
2023-08-11 12:30:00,50.9,50.94,50.78,50.8,122714.0,47.5067,47.544,47.3947,47.4133,122714.0
2023-08-11 12:40:00,50.8,50.81,50.63,50.65,157629.0,47.4133,47.4227,47.2547,47.2733,157629.0
2023-08-11 12:50:00,50.65,50.73,50.54,50.55,220886.0,47.2733,47.348,47.1707,47.18,220886.0
2023-08-11 13:00:00,50.55,50.63,50.5,50.57,203846.0,47.18,47.2547,47.1333,47.1987,203846.0
2023-08-11 13:10:00,50.57,50.58,50.48,50.5,102073.0,47.1987,47.208,47.1147,47.1333,102073.0
2023-08-11 13:20:00,50.5,50.51,50.33,50.44,199904.0,47.1333,47.1427,46.9747,47.0773,199904.0
2023-08-11 13:30:00,50.45,50.54,50.4,50.51,109116.0,47.0867,47.1707,47.04,47.1427,109116.0
2023-08-11 13:40:00,50.53,50.54,50.41,50.45,91991.0,47.1613,47.1707,47.0493,47.0867,91991.0
2023-08-11 13:50:00,50.45,50.54,50.43,50.54,103635.0,47.0867,47.1707,47.068,47.1707,103635.0
2023-08-11 14:00:00,50.54,50.59,50.5,50.55,71625.0,47.1707,47.2173,47.1333,47.18,71625.0
2023-08-11 14:10:00,50.56,50.63,50.53,50.6,102655.0,47.1893,47.2547,47.1613,47.2267,102655.0
2023-08-11 14:20:00,50.59,50.72,50.53,50.6,176848.0,47.2173,47.3387,47.1613,47.2267,176848.0
2023-08-11 14:30:00,50.61,50.71,50.57,50.71,119510.0,47.236,47.3293,47.1987,47.3293,119510.0
2023-08-11 14:40:00,50.71,50.72,50.6,50.61,116475.0,47.3293,47.3387,47.2267,47.236,116475.0
2023-08-11 14:50:00,50.62,50.62,50.51,50.52,103073.0,47.2453,47.2453,47.1427,47.152,103073.0
2023-08-11 15:00:00,50.53,50.54,50.39,50.4,147231.0,47.1613,47.1707,47.0307,47.04,147231.0
2023-08-11 15:10:00,50.4,50.48,50.38,50.44,191802.0,47.04,47.1147,47.0213,47.0773,191802.0
2023-08-11 15:20:00,50.44,50.47,50.39,50.45,139092.0,47.0773,47.1053,47.0307,47.0867,139092.0
2023-08-11 15:30:00,50.45,50.45,50.28,50.3,249603.0,47.0867,47.0867,46.928,46.9467,249603.0
2023-08-11 15:40:00,50.3,50.3,50.21,50.28,287936.0,46.9467,46.9467,46.8627,46.928,287936.0
2023-08-11 15:50:00,50.27,50.44,50.24,50.41,820963.0,46.9187,47.0773,46.8907,47.0493,820963.0
2023-08-14 09:30:00,50.16,50.3,49.93,50.02,239912.0,46.816,46.9467,46.6013,46.6853,239912.0
2023-08-14 09:40:00,50.02,50.06,49.6,49.72,191539.0,46.6853,46.7227,46.2933,46.4053,191539.0
2023-08-14 09:50:00,49.73,49.88,49.71,49.82,129408.0,46.4147,46.5547,46.396,46.4987,129408.0
2023-08-14 10:00:00,49.83,49.96,49.74,49.91,187281.0,46.508,46.6293,46.424,46.5827,187281.0
2023-08-14 10:10:00,49.91,50.07,49.9,50.02,160352.0,46.5827,46.732,46.5733,46.6853,160352.0
2023-08-14 10:20:00,50.01,50.07,49.81,49.88,110314.0,46.676,46.732,46.4893,46.5547,110314.0
2023-08-14 10:30:00,49.88,49.94,49.81,49.9,140333.0,46.5547,46.6107,46.4893,46.5733,140333.0
2023-08-14 10:40:00,49.89,49.99,49.77,49.78,99841.0,46.564,46.6573,46.452,46.4613,99841.0
2023-08-14 10:50:00,49.79,49.98,49.78,49.89,72728.0,46.4707,46.648,46.4613,46.564,72728.0
2023-08-14 11:00:00,49.9,49.91,49.79,49.85,79495.0,46.5733,46.5827,46.4707,46.5267,79495.0
2023-08-14 11:10:00,49.86,49.94,49.84,49.91,72294.0,46.536,46.6107,46.5173,46.5827,72294.0
2023-08-14 11:20:00,49.93,50.0,49.91,49.95,68830.0,46.6013,46.6667,46.5827,46.62,68830.0
2023-08-14 11:30:00,49.95,50.01,49.89,50.01,97288.0,46.62,46.676,46.564,46.676,97288.0
2023-08-14 11:40:00,50.01,50.04,49.94,49.98,57578.0,46.676,46.704,46.6107,46.648,57578.0
2023-08-14 11:50:00,50.0,50.08,49.97,50.03,48732.0,46.6667,46.7413,46.6387,46.6947,48732.0
2023-08-14 12:00:00,50.03,50.16,50.03,50.07,122249.0,46.6947,46.816,46.6947,46.732,122249.0
2023-08-14 12:10:00,50.07,50.09,49.96,50.01,88981.0,46.732,46.7507,46.6293,46.676,88981.0
2023-08-14 12:20:00,50.0,50.04,49.93,49.96,84825.0,46.6667,46.704,46.6013,46.6293,84825.0
2023-08-14 12:30:00,49.96,49.97,49.88,49.96,63953.0,46.6293,46.6387,46.5547,46.6293,63953.0
2023-08-14 12:40:00,49.95,50.01,49.93,49.97,48626.0,46.62,46.676,46.6013,46.6387,48626.0
2023-08-14 12:50:00,49.96,50.01,49.93,49.99,63992.0,46.6293,46.676,46.6013,46.6573,63992.0
2023-08-14 13:00:00,50.0,50.07,49.99,50.04,107552.0,46.6667,46.732,46.6573,46.704,107552.0
2023-08-14 13:10:00,50.04,50.09,50.02,50.04,150230.0,46.704,46.7507,46.6853,46.704,150230.0
2023-08-14 13:20:00,50.04,50.05,49.91,49.95,58026.0,46.704,46.7133,46.5827,46.62,58026.0
2023-08-14 13:30:00,49.95,50.02,49.86,49.89,62183.0,46.62,46.6853,46.536,46.564,62183.0
2023-08-14 13:40:00,49.91,49.91,49.81,49.81,76611.0,46.5827,46.5827,46.4893,46.4893,76611.0
2023-08-14 13:50:00,49.82,49.93,49.81,49.92,57891.0,46.4987,46.6013,46.4893,46.592,57891.0
2023-08-14 14:00:00,49.92,50.0,49.89,49.91,58758.0,46.592,46.6667,46.564,46.5827,58758.0
2023-08-14 14:10:00,49.91,49.95,49.83,49.87,77981.0,46.5827,46.62,46.508,46.5453,77981.0
2023-08-14 14:20:00,49.87,49.89,49.78,49.81,83726.0,46.5453,46.564,46.4613,46.4893,83726.0
2023-08-14 14:30:00,49.81,49.86,49.76,49.8,56817.0,46.4893,46.536,46.4427,46.48,56817.0
2023-08-14 14:40:00,49.8,49.83,49.76,49.83,46675.0,46.48,46.508,46.4427,46.508,46675.0
2023-08-14 14:50:00,49.83,49.86,49.79,49.85,65300.0,46.508,46.536,46.4707,46.5267,65300.0
2023-08-14 15:00:00,49.86,49.89,49.82,49.89,154967.0,46.536,46.564,46.4987,46.564,154967.0
2023-08-14 15:10:00,49.89,49.98,49.86,49.96,81317.0,46.564,46.648,46.536,46.6293,81317.0
2023-08-14 15:20:00,49.96,50.11,49.96,50.08,139582.0,46.6293,46.7693,46.6293,46.7413,139582.0
2023-08-14 15:30:00,50.08,50.18,50.05,50.16,121188.0,46.7413,46.8347,46.7133,46.816,121188.0
2023-08-14 15:40:00,50.16,50.24,50.14,50.24,108110.0,46.816,46.8907,46.7973,46.8907,108110.0
2023-08-14 15:50:00,50.24,50.3,50.17,50.3,481466.0,46.8907,46.9467,46.8253,46.9467,481466.0
2023-08-15 09:30:00,49.93,50.0,49.51,49.56,253908.0,46.6013,46.6667,46.2093,46.256,253908.0
2023-08-15 09:40:00,49.56,49.6,49.22,49.28,306270.0,46.256,46.2933,45.9387,45.9947,306270.0
2023-08-15 09:50:00,49.28,49.55,49.24,49.54,137244.0,45.9947,46.2467,45.9573,46.2373,137244.0
2023-08-15 10:00:00,49.53,49.57,49.26,49.35,202185.0,46.228,46.2653,45.976,46.06,202185.0
2023-08-15 10:10:00,49.34,49.46,49.34,49.43,97777.0,46.0507,46.1627,46.0507,46.1347,97777.0
2023-08-15 10:20:00,49.42,49.47,49.3,49.36,93195.0,46.1253,46.172,46.0133,46.0693,93195.0
2023-08-15 10:30:00,49.35,49.44,49.28,49.44,100590.0,46.06,46.144,45.9947,46.144,100590.0
2023-08-15 10:40:00,49.44,49.53,49.38,49.46,126156.0,46.144,46.228,46.088,46.1627,126156.0
2023-08-15 10:50:00,49.46,49.5,49.29,49.34,150226.0,46.1627,46.2,46.004,46.0507,150226.0
2023-08-15 11:00:00,49.35,49.55,49.34,49.54,118795.0,46.06,46.2467,46.0507,46.2373,118795.0
2023-08-15 11:10:00,49.53,49.6,49.38,49.41,140192.0,46.228,46.2933,46.088,46.116,140192.0
2023-08-15 11:20:00,49.41,49.42,49.24,49.38,125164.0,46.116,46.1253,45.9573,46.088,125164.0
2023-08-15 11:30:00,49.38,49.42,49.27,49.3,145709.0,46.088,46.1253,45.9853,46.0133,145709.0
2023-08-15 11:40:00,49.3,49.39,49.23,49.3,144069.0,46.0133,46.0973,45.948,46.0133,144069.0
2023-08-15 11:50:00,49.29,49.3,49.16,49.24,177866.0,46.004,46.0133,45.8827,45.9573,177866.0
2023-08-15 12:00:00,49.23,49.27,49.11,49.11,183941.0,45.948,45.9853,45.836,45.836,183941.0
2023-08-15 12:10:00,49.11,49.2,49.03,49.16,142021.0,45.836,45.92,45.7613,45.8827,142021.0
2023-08-15 12:20:00,49.14,49.17,49.01,49.04,143170.0,45.864,45.892,45.7427,45.7707,143170.0
2023-08-15 12:30:00,49.06,49.13,48.99,49.05,215887.0,45.7893,45.8547,45.724,45.78,215887.0
2023-08-15 12:40:00,49.05,49.09,48.98,48.98,81280.0,45.78,45.8173,45.7147,45.7147,81280.0
2023-08-15 12:50:00,48.98,49.13,48.96,49.1,122614.0,45.7147,45.8547,45.696,45.8267,122614.0
2023-08-15 13:00:00,49.1,49.11,49.05,49.09,127658.0,45.8267,45.836,45.78,45.8173,127658.0
2023-08-15 13:10:00,49.09,49.2,49.08,49.14,89032.0,45.8173,45.92,45.808,45.864,89032.0
2023-08-15 13:20:00,49.14,49.18,49.09,49.13,53774.0,45.864,45.9013,45.8173,45.8547,53774.0
2023-08-15 13:30:00,49.13,49.14,49.03,49.05,117626.0,45.8547,45.864,45.7613,45.78,117626.0
2023-08-15 13:40:00,49.06,49.09,48.99,49.0,75508.0,45.7893,45.8173,45.724,45.7333,75508.0
2023-08-15 13:50:00,48.99,49.04,48.95,49.03,105960.0,45.724,45.7707,45.6867,45.7613,105960.0
2023-08-15 14:00:00,49.03,49.14,49.03,49.09,91422.0,45.7613,45.864,45.7613,45.8173,91422.0
2023-08-15 14:10:00,49.09,49.13,49.02,49.07,126063.0,45.8173,45.8547,45.752,45.7987,126063.0
2023-08-15 14:20:00,49.08,49.24,49.07,49.24,108507.0,45.808,45.9573,45.7987,45.9573,108507.0
2023-08-15 14:30:00,49.23,49.34,49.23,49.33,160400.0,45.948,46.0507,45.948,46.0413,160400.0
2023-08-15 14:40:00,49.32,49.36,49.28,49.3,72067.0,46.032,46.0693,45.9947,46.0133,72067.0
2023-08-15 14:50:00,49.29,49.29,49.22,49.26,51827.0,46.004,46.004,45.9387,45.976,51827.0
2023-08-15 15:00:00,49.26,49.31,49.23,49.26,77833.0,45.976,46.0227,45.948,45.976,77833.0
2023-08-15 15:10:00,49.26,49.28,49.19,49.25,72738.0,45.976,45.9947,45.9107,45.9667,72738.0
2023-08-15 15:20:00,49.25,49.26,49.05,49.07,97163.0,45.9667,45.976,45.78,45.7987,97163.0
2023-08-15 15:30:00,49.07,49.15,49.04,49.08,98848.0,45.7987,45.8733,45.7707,45.808,98848.0
2023-08-15 15:40:00,49.08,49.18,49.04,49.16,136331.0,45.808,45.9013,45.7707,45.8827,136331.0
2023-08-15 15:50:00,49.16,49.31,49.14,49.19,523539.0,45.8827,46.0227,45.864,45.9107,523539.0
2023-08-16 09:30:00,49.2,49.48,49.2,49.27,195151.0,45.92,46.1813,45.92,45.9853,195151.0
2023-08-16 09:40:00,49.27,49.42,49.21,49.36,159131.0,45.9853,46.1253,45.9293,46.0693,159131.0
2023-08-16 09:50:00,49.33,49.38,49.11,49.17,128878.0,46.0413,46.088,45.836,45.892,128878.0
2023-08-16 10:00:00,49.21,49.22,48.95,49.07,233466.0,45.9293,45.9387,45.6867,45.7987,233466.0
2023-08-16 10:10:00,49.07,49.19,49.06,49.14,101914.0,45.7987,45.9107,45.7893,45.864,101914.0
2023-08-16 10:20:00,49.15,49.19,49.07,49.07,78421.0,45.8733,45.9107,45.7987,45.7987,78421.0
2023-08-16 10:30:00,49.09,49.15,48.95,49.05,101213.0,45.8173,45.8733,45.6867,45.78,101213.0
2023-08-16 10:40:00,49.06,49.18,48.99,49.16,96629.0,45.7893,45.9013,45.724,45.8827,96629.0
2023-08-16 10:50:00,49.18,49.35,49.17,49.3,114246.0,45.9013,46.06,45.892,46.0133,114246.0
2023-08-16 11:00:00,49.3,49.33,49.21,49.29,98568.0,46.0133,46.0413,45.9293,46.004,98568.0
2023-08-16 11:10:00,49.3,49.35,49.26,49.29,88770.0,46.0133,46.06,45.976,46.004,88770.0
2023-08-16 11:20:00,49.29,49.37,49.26,49.33,79540.0,46.004,46.0787,45.976,46.0413,79540.0
2023-08-16 11:30:00,49.32,49.4,49.31,49.35,97876.0,46.032,46.1067,46.0227,46.06,97876.0
2023-08-16 11:40:00,49.34,49.39,49.22,49.26,77507.0,46.0507,46.0973,45.9387,45.976,77507.0
2023-08-16 11:50:00,49.26,49.3,49.15,49.18,129311.0,45.976,46.0133,45.8733,45.9013,129311.0
2023-08-16 12:00:00,49.18,49.28,49.15,49.19,71426.0,45.9013,45.9947,45.8733,45.9107,71426.0
2023-08-16 12:10:00,49.18,49.19,49.07,49.07,83229.0,45.9013,45.9107,45.7987,45.7987,83229.0
2023-08-16 12:20:00,49.07,49.11,48.98,49.11,157550.0,45.7987,45.836,45.7147,45.836,157550.0
2023-08-16 12:30:00,49.1,49.15,49.04,49.09,91951.0,45.8267,45.8733,45.7707,45.8173,91951.0
2023-08-16 12:40:00,49.1,49.1,48.92,48.93,68743.0,45.8267,45.8267,45.6587,45.668,68743.0
2023-08-16 12:50:00,48.92,48.95,48.81,48.86,102621.0,45.6587,45.6867,45.556,45.6027,102621.0
2023-08-16 13:00:00,48.85,48.9,48.73,48.73,95558.0,45.5933,45.64,45.4813,45.4813,95558.0
2023-08-16 13:10:00,48.73,48.77,48.69,48.71,64661.0,45.4813,45.5187,45.444,45.4627,64661.0
2023-08-16 13:20:00,48.71,48.82,48.7,48.75,166774.0,45.4627,45.5653,45.4533,45.5,166774.0
2023-08-16 13:30:00,48.75,48.85,48.73,48.82,78032.0,45.5,45.5933,45.4813,45.5653,78032.0
2023-08-16 13:40:00,48.82,48.92,48.8,48.87,103970.0,45.5653,45.6587,45.5467,45.612,103970.0
2023-08-16 13:50:00,48.87,48.89,48.82,48.86,101503.0,45.612,45.6307,45.5653,45.6027,101503.0
2023-08-16 14:00:00,48.87,48.88,48.72,48.77,158380.0,45.612,45.6213,45.472,45.5187,158380.0
2023-08-16 14:10:00,48.76,48.87,48.69,48.85,125065.0,45.5093,45.612,45.444,45.5933,125065.0
2023-08-16 14:20:00,48.86,48.94,48.82,48.88,133248.0,45.6027,45.6773,45.5653,45.6213,133248.0
2023-08-16 14:30:00,48.88,48.99,48.86,48.93,102525.0,45.6213,45.724,45.6027,45.668,102525.0
2023-08-16 14:40:00,48.92,48.96,48.85,48.9,106839.0,45.6587,45.696,45.5933,45.64,106839.0
2023-08-16 14:50:00,48.89,48.91,48.82,48.88,70013.0,45.6307,45.6493,45.5653,45.6213,70013.0
2023-08-16 15:00:00,48.89,48.9,48.75,48.79,82267.0,45.6307,45.64,45.5,45.5373,82267.0
2023-08-16 15:10:00,48.78,48.8,48.53,48.57,178739.0,45.528,45.5467,45.2947,45.332,178739.0
2023-08-16 15:20:00,48.58,48.63,48.52,48.59,110253.0,45.3413,45.388,45.2853,45.3507,110253.0
2023-08-16 15:30:00,48.59,48.69,48.56,48.6,140821.0,45.3507,45.444,45.3227,45.36,140821.0
2023-08-16 15:40:00,48.59,48.61,48.52,48.57,205608.0,45.3507,45.3693,45.2853,45.332,205608.0
2023-08-16 15:50:00,48.56,48.61,48.5,48.52,530082.0,45.3227,45.3693,45.2667,45.2853,530082.0
2023-08-17 09:30:00,49.25,49.59,49.19,49.46,328769.0,45.9667,46.284,45.9107,46.1627,328769.0
2023-08-17 09:40:00,49.45,49.7,49.44,49.58,168621.0,46.1533,46.3867,46.144,46.2747,168621.0
2023-08-17 09:50:00,49.57,49.7,49.5,49.57,188093.0,46.2653,46.3867,46.2,46.2653,188093.0
2023-08-17 10:00:00,49.57,49.79,49.54,49.78,185858.0,46.2653,46.4707,46.2373,46.4613,185858.0
2023-08-17 10:10:00,49.78,49.82,49.67,49.7,171539.0,46.4613,46.4987,46.3587,46.3867,171539.0
2023-08-17 10:20:00,49.7,49.71,49.56,49.62,164553.0,46.3867,46.396,46.256,46.312,164553.0
2023-08-17 10:30:00,49.62,49.64,49.42,49.46,106622.0,46.312,46.3307,46.1253,46.1627,106622.0
2023-08-17 10:40:00,49.46,49.56,49.43,49.51,264576.0,46.1627,46.256,46.1347,46.2093,264576.0
2023-08-17 10:50:00,49.51,49.57,49.43,49.48,132850.0,46.2093,46.2653,46.1347,46.1813,132850.0
2023-08-17 11:00:00,49.48,49.51,49.39,49.45,89515.0,46.1813,46.2093,46.0973,46.1533,89515.0
2023-08-17 11:10:00,49.45,49.53,49.42,49.45,114557.0,46.1533,46.228,46.1253,46.1533,114557.0
2023-08-17 11:20:00,49.45,49.51,49.38,49.4,88556.0,46.1533,46.2093,46.088,46.1067,88556.0
2023-08-17 11:30:00,49.4,49.43,49.26,49.31,84210.0,46.1067,46.1347,45.976,46.0227,84210.0
2023-08-17 11:40:00,49.3,49.35,49.2,49.21,99821.0,46.0133,46.06,45.92,45.9293,99821.0
2023-08-17 11:50:00,49.21,49.3,49.18,49.27,61444.0,45.9293,46.0133,45.9013,45.9853,61444.0
2023-08-17 12:00:00,49.28,49.32,49.22,49.3,45924.0,45.9947,46.032,45.9387,46.0133,45924.0
2023-08-17 12:10:00,49.3,49.33,49.16,49.21,41170.0,46.0133,46.0413,45.8827,45.9293,41170.0
2023-08-17 12:20:00,49.21,49.4,49.18,49.36,79784.0,45.9293,46.1067,45.9013,46.0693,79784.0
2023-08-17 12:30:00,49.36,49.42,49.29,49.32,71945.0,46.0693,46.1253,46.004,46.032,71945.0
2023-08-17 12:40:00,49.32,49.36,49.27,49.32,41708.0,46.032,46.0693,45.9853,46.032,41708.0
2023-08-17 12:50:00,49.33,49.4,49.33,49.4,37299.0,46.0413,46.1067,46.0413,46.1067,37299.0
2023-08-17 13:00:00,49.41,49.42,49.24,49.3,44795.0,46.116,46.1253,45.9573,46.0133,44795.0
2023-08-17 13:10:00,49.29,49.37,49.27,49.3,38239.0,46.004,46.0787,45.9853,46.0133,38239.0
2023-08-17 13:20:00,49.31,49.31,49.17,49.21,46668.0,46.0227,46.0227,45.892,45.9293,46668.0
2023-08-17 13:30:00,49.21,49.29,49.2,49.28,56971.0,45.9293,46.004,45.92,45.9947,56971.0
2023-08-17 13:40:00,49.29,49.31,49.17,49.22,53461.0,46.004,46.0227,45.892,45.9387,53461.0
2023-08-17 13:50:00,49.22,49.27,49.19,49.23,42279.0,45.9387,45.9853,45.9107,45.948,42279.0
2023-08-17 14:00:00,49.23,49.24,49.1,49.15,46075.0,45.948,45.9573,45.8267,45.8733,46075.0
2023-08-17 14:10:00,49.16,49.18,49.07,49.09,80434.0,45.8827,45.9013,45.7987,45.8173,80434.0
2023-08-17 14:20:00,49.09,49.19,49.08,49.18,64097.0,45.8173,45.9107,45.808,45.9013,64097.0
2023-08-17 14:30:00,49.17,49.17,49.09,49.16,35152.0,45.892,45.892,45.8173,45.8827,35152.0
2023-08-17 14:40:00,49.15,49.15,49.04,49.07,47107.0,45.8733,45.8733,45.7707,45.7987,47107.0
2023-08-17 14:50:00,49.07,49.12,48.94,49.01,95511.0,45.7987,45.8453,45.6773,45.7427,95511.0
2023-08-17 15:00:00,49.01,49.07,48.97,49.02,52166.0,45.7427,45.7987,45.7053,45.752,52166.0
2023-08-17 15:10:00,49.01,49.04,48.94,49.04,57897.0,45.7427,45.7707,45.6773,45.7707,57897.0
2023-08-17 15:20:00,49.04,49.09,48.95,49.09,86370.0,45.7707,45.8173,45.6867,45.8173,86370.0
2023-08-17 15:30:00,49.09,49.12,49.0,49.05,122944.0,45.8173,45.8453,45.7333,45.78,122944.0
2023-08-17 15:40:00,49.05,49.14,49.02,49.07,130498.0,45.78,45.864,45.752,45.7987,130498.0
2023-08-17 15:50:00,49.06,49.2,49.04,49.05,381170.0,45.7893,45.92,45.7707,45.78,381170.0
2023-08-18 09:30:00,48.5,49.21,48.45,49.11,330369.0,45.2667,45.9293,45.22,45.836,330369.0
2023-08-18 09:40:00,49.13,49.54,49.08,49.52,152346.0,45.8547,46.2373,45.808,46.2187,152346.0
2023-08-18 09:50:00,49.53,49.55,49.3,49.34,87267.0,46.228,46.2467,46.0133,46.0507,87267.0
2023-08-18 10:00:00,49.33,49.47,49.29,49.44,102058.0,46.0413,46.172,46.004,46.144,102058.0
2023-08-18 10:10:00,49.41,49.42,49.29,49.36,78665.0,46.116,46.1253,46.004,46.0693,78665.0
2023-08-18 10:20:00,49.37,49.54,49.34,49.36,99170.0,46.0787,46.2373,46.0507,46.0693,99170.0
2023-08-18 10:30:00,49.35,49.43,49.29,49.32,97509.0,46.06,46.1347,46.004,46.032,97509.0
2023-08-18 10:40:00,49.32,49.46,49.32,49.45,65517.0,46.032,46.1627,46.032,46.1533,65517.0
2023-08-18 10:50:00,49.45,49.56,49.37,49.54,67759.0,46.1533,46.256,46.0787,46.2373,67759.0
2023-08-18 11:00:00,49.54,49.65,49.48,49.65,85625.0,46.2373,46.34,46.1813,46.34,85625.0
2023-08-18 11:10:00,49.66,49.77,49.65,49.72,64333.0,46.3493,46.452,46.34,46.4053,64333.0
2023-08-18 11:20:00,49.72,49.78,49.67,49.72,86253.0,46.4053,46.4613,46.3587,46.4053,86253.0
2023-08-18 11:30:00,49.72,49.84,49.71,49.73,188041.0,46.4053,46.5173,46.396,46.4147,188041.0
2023-08-18 11:40:00,49.72,49.83,49.65,49.8,150841.0,46.4053,46.508,46.34,46.48,150841.0
2023-08-18 11:50:00,49.81,49.85,49.72,49.79,105062.0,46.4893,46.5267,46.4053,46.4707,105062.0
2023-08-18 12:00:00,49.79,49.79,49.63,49.66,107901.0,46.4707,46.4707,46.3213,46.3493,107901.0
2023-08-18 12:10:00,49.66,49.8,49.64,49.76,88192.0,46.3493,46.48,46.3307,46.4427,88192.0
2023-08-18 12:20:00,49.77,49.88,49.76,49.85,125553.0,46.452,46.5547,46.4427,46.5267,125553.0
2023-08-18 12:30:00,49.84,49.94,49.84,49.91,66964.0,46.5173,46.6107,46.5173,46.5827,66964.0
2023-08-18 12:40:00,49.93,50.0,49.91,49.95,88637.0,46.6013,46.6667,46.5827,46.62,88637.0
2023-08-18 12:50:00,49.94,50.02,49.93,49.97,115619.0,46.6107,46.6853,46.6013,46.6387,115619.0
2023-08-18 13:00:00,49.98,50.02,49.92,49.98,76458.0,46.648,46.6853,46.592,46.648,76458.0
2023-08-18 13:10:00,49.98,50.01,49.82,49.86,73754.0,46.648,46.676,46.4987,46.536,73754.0
2023-08-18 13:20:00,49.87,49.92,49.8,49.91,62685.0,46.5453,46.592,46.48,46.5827,62685.0
2023-08-18 13:30:00,49.93,49.95,49.86,49.88,53985.0,46.6013,46.62,46.536,46.5547,53985.0
2023-08-18 13:40:00,49.87,49.99,49.82,49.97,74831.0,46.5453,46.6573,46.4987,46.6387,74831.0
2023-08-18 13:50:00,49.96,50.01,49.94,49.98,82077.0,46.6293,46.676,46.6107,46.648,82077.0
2023-08-18 14:00:00,49.98,49.98,49.87,49.89,42690.0,46.648,46.648,46.5453,46.564,42690.0
2023-08-18 14:10:00,49.89,49.9,49.81,49.88,62025.0,46.564,46.5733,46.4893,46.5547,62025.0
2023-08-18 14:20:00,49.88,49.92,49.82,49.89,41901.0,46.5547,46.592,46.4987,46.564,41901.0
2023-08-18 14:30:00,49.89,50.0,49.87,49.98,45646.0,46.564,46.6667,46.5453,46.648,45646.0
2023-08-18 14:40:00,49.99,50.02,49.88,49.9,85056.0,46.6573,46.6853,46.5547,46.5733,85056.0
2023-08-18 14:50:00,49.9,49.94,49.88,49.89,63800.0,46.5733,46.6107,46.5547,46.564,63800.0
2023-08-18 15:00:00,49.9,49.98,49.82,49.93,98480.0,46.5733,46.648,46.4987,46.6013,98480.0
2023-08-18 15:10:00,49.92,49.94,49.84,49.88,79448.0,46.592,46.6107,46.5173,46.5547,79448.0
2023-08-18 15:20:00,49.88,49.92,49.85,49.9,68188.0,46.5547,46.592,46.5267,46.5733,68188.0
2023-08-18 15:30:00,49.9,49.91,49.81,49.87,148152.0,46.5733,46.5827,46.4893,46.5453,148152.0
2023-08-18 15:40:00,49.87,50.01,49.84,49.95,183765.0,46.5453,46.676,46.5173,46.62,183765.0
2023-08-18 15:50:00,49.95,50.0,49.88,49.99,555157.0,46.62,46.6667,46.5547,46.6573,555157.0
2023-08-21 09:30:00,50.59,50.85,50.26,50.84,318534.0,47.2173,47.46,46.9093,47.4507,318534.0
2023-08-21 09:40:00,50.85,50.88,50.58,50.68,200578.0,47.46,47.488,47.208,47.3013,200578.0
2023-08-21 09:50:00,50.7,50.7,50.4,50.51,207736.0,47.32,47.32,47.04,47.1427,207736.0
2023-08-21 10:00:00,50.52,50.61,50.46,50.48,78422.0,47.152,47.236,47.096,47.1147,78422.0
2023-08-21 10:10:00,50.48,50.5,50.36,50.41,122295.0,47.1147,47.1333,47.0027,47.0493,122295.0
2023-08-21 10:20:00,50.41,50.46,50.26,50.34,143784.0,47.0493,47.096,46.9093,46.984,143784.0
2023-08-21 10:30:00,50.34,50.35,50.16,50.25,118296.0,46.984,46.9933,46.816,46.9,118296.0
2023-08-21 10:40:00,50.26,50.31,50.18,50.29,71205.0,46.9093,46.956,46.8347,46.9373,71205.0
2023-08-21 10:50:00,50.3,50.37,50.16,50.35,115072.0,46.9467,47.012,46.816,46.9933,115072.0
2023-08-21 11:00:00,50.34,50.41,50.33,50.36,75541.0,46.984,47.0493,46.9747,47.0027,75541.0
2023-08-21 11:10:00,50.38,50.4,50.24,50.32,144381.0,47.0213,47.04,46.8907,46.9653,144381.0
2023-08-21 11:20:00,50.34,50.4,50.19,50.29,108459.0,46.984,47.04,46.844,46.9373,108459.0
2023-08-21 11:30:00,50.29,50.37,50.25,50.28,112168.0,46.9373,47.012,46.9,46.928,112168.0
2023-08-21 11:40:00,50.27,50.32,50.21,50.22,118219.0,46.9187,46.9653,46.8627,46.872,118219.0
2023-08-21 11:50:00,50.22,50.28,50.17,50.26,71659.0,46.872,46.928,46.8253,46.9093,71659.0
2023-08-21 12:00:00,50.27,50.27,50.14,50.2,98638.0,46.9187,46.9187,46.7973,46.8533,98638.0
2023-08-21 12:10:00,50.19,50.21,50.12,50.18,92985.0,46.844,46.8627,46.7787,46.8347,92985.0
2023-08-21 12:20:00,50.17,50.21,50.11,50.18,82941.0,46.8253,46.8627,46.7693,46.8347,82941.0
2023-08-21 12:30:00,50.17,50.19,49.9,49.91,106004.0,46.8253,46.844,46.5733,46.5827,106004.0
2023-08-21 12:40:00,49.91,49.97,49.8,49.8,94882.0,46.5827,46.6387,46.48,46.48,94882.0
2023-08-21 12:50:00,49.8,49.8,49.61,49.76,299036.0,46.48,46.48,46.3027,46.4427,299036.0
2023-08-21 13:00:00,49.76,49.84,49.61,49.79,122811.0,46.4427,46.5173,46.3027,46.4707,122811.0
2023-08-21 13:10:00,49.79,49.8,49.7,49.78,66123.0,46.4707,46.48,46.3867,46.4613,66123.0
2023-08-21 13:20:00,49.79,49.84,49.73,49.81,91904.0,46.4707,46.5173,46.4147,46.4893,91904.0
2023-08-21 13:30:00,49.82,49.88,49.76,49.77,66601.0,46.4987,46.5547,46.4427,46.452,66601.0
2023-08-21 13:40:00,49.77,49.84,49.74,49.8,80843.0,46.452,46.5173,46.424,46.48,80843.0
2023-08-21 13:50:00,49.8,49.86,49.77,49.82,94505.0,46.48,46.536,46.452,46.4987,94505.0
2023-08-21 14:00:00,49.83,49.86,49.73,49.8,86348.0,46.508,46.536,46.4147,46.48,86348.0
2023-08-21 14:10:00,49.8,49.91,49.8,49.89,79231.0,46.48,46.5827,46.48,46.564,79231.0
2023-08-21 14:20:00,49.91,49.97,49.85,49.88,70247.0,46.5827,46.6387,46.5267,46.5547,70247.0
2023-08-21 14:30:00,49.89,49.91,49.84,49.86,50686.0,46.564,46.5827,46.5173,46.536,50686.0
2023-08-21 14:40:00,49.86,49.97,49.85,49.97,84585.0,46.536,46.6387,46.5267,46.6387,84585.0
2023-08-21 14:50:00,49.97,49.98,49.9,49.95,69331.0,46.6387,46.648,46.5733,46.62,69331.0
2023-08-21 15:00:00,49.96,50.07,49.95,50.05,100703.0,46.6293,46.732,46.62,46.7133,100703.0
2023-08-21 15:10:00,50.05,50.12,50.04,50.05,75290.0,46.7133,46.7787,46.704,46.7133,75290.0
2023-08-21 15:20:00,50.05,50.12,50.01,50.05,100019.0,46.7133,46.7787,46.676,46.7133,100019.0
2023-08-21 15:30:00,50.05,50.18,50.03,50.16,121313.0,46.7133,46.8347,46.6947,46.816,121313.0
2023-08-21 15:40:00,50.16,50.24,50.13,50.2,178068.0,46.816,46.8907,46.788,46.8533,178068.0
2023-08-21 15:50:00,50.2,50.28,50.16,50.17,468559.0,46.8533,46.928,46.816,46.8253,468559.0
2023-08-22 09:30:00,50.32,50.42,50.16,50.32,115387.0,46.9653,47.0587,46.816,46.9653,115387.0
2023-08-22 09:40:00,50.27,50.45,50.19,50.39,100094.0,46.9187,47.0867,46.844,47.0307,100094.0
2023-08-22 09:50:00,50.38,50.43,50.24,50.34,73157.0,47.0213,47.068,46.8907,46.984,73157.0
2023-08-22 10:00:00,50.35,50.56,50.32,50.42,130762.0,46.9933,47.1893,46.9653,47.0587,130762.0
2023-08-22 10:10:00,50.41,50.53,50.38,50.42,69338.0,47.0493,47.1613,47.0213,47.0587,69338.0
2023-08-22 10:20:00,50.42,50.45,50.19,50.29,68904.0,47.0587,47.0867,46.844,46.9373,68904.0
2023-08-22 10:30:00,50.29,50.29,50.09,50.15,54042.0,46.9373,46.9373,46.7507,46.8067,54042.0
2023-08-22 10:40:00,50.16,50.18,50.03,50.1,85464.0,46.816,46.8347,46.6947,46.76,85464.0
2023-08-22 10:50:00,50.11,50.19,50.09,50.18,65880.0,46.7693,46.844,46.7507,46.8347,65880.0
2023-08-22 11:00:00,50.18,50.21,50.1,50.16,72394.0,46.8347,46.8627,46.76,46.816,72394.0
2023-08-22 11:10:00,50.16,50.26,50.14,50.19,96275.0,46.816,46.9093,46.7973,46.844,96275.0
2023-08-22 11:20:00,50.19,50.34,50.16,50.32,75939.0,46.844,46.984,46.816,46.9653,75939.0
2023-08-22 11:30:00,50.32,50.35,50.23,50.26,88771.0,46.9653,46.9933,46.8813,46.9093,88771.0
2023-08-22 11:40:00,50.26,50.31,50.2,50.3,85945.0,46.9093,46.956,46.8533,46.9467,85945.0
2023-08-22 11:50:00,50.31,50.33,50.24,50.31,72955.0,46.956,46.9747,46.8907,46.956,72955.0
2023-08-22 12:00:00,50.3,50.38,50.29,50.37,79298.0,46.9467,47.0213,46.9373,47.012,79298.0
2023-08-22 12:10:00,50.37,50.38,50.27,50.34,75150.0,47.012,47.0213,46.9187,46.984,75150.0
2023-08-22 12:20:00,50.34,50.4,50.23,50.39,56190.0,46.984,47.04,46.8813,47.0307,56190.0
2023-08-22 12:30:00,50.39,50.41,50.27,50.36,53144.0,47.0307,47.0493,46.9187,47.0027,53144.0
2023-08-22 12:40:00,50.36,50.39,50.29,50.3,46801.0,47.0027,47.0307,46.9373,46.9467,46801.0
2023-08-22 12:50:00,50.29,50.36,50.23,50.24,57883.0,46.9373,47.0027,46.8813,46.8907,57883.0
2023-08-22 13:00:00,50.23,50.23,50.07,50.11,63564.0,46.8813,46.8813,46.732,46.7693,63564.0
2023-08-22 13:10:00,50.1,50.13,49.94,49.95,83591.0,46.76,46.788,46.6107,46.62,83591.0
2023-08-22 13:20:00,49.96,50.01,49.89,49.93,49646.0,46.6293,46.676,46.564,46.6013,49646.0
2023-08-22 13:30:00,49.93,50.05,49.92,49.96,70597.0,46.6013,46.7133,46.592,46.6293,70597.0
2023-08-22 13:40:00,49.96,49.99,49.93,49.94,55597.0,46.6293,46.6573,46.6013,46.6107,55597.0
2023-08-22 13:50:00,49.94,49.99,49.9,49.96,48291.0,46.6107,46.6573,46.5733,46.6293,48291.0
2023-08-22 14:00:00,49.96,49.98,49.89,49.94,68683.0,46.6293,46.648,46.564,46.6107,68683.0
2023-08-22 14:10:00,49.94,49.98,49.85,49.86,89287.0,46.6107,46.648,46.5267,46.536,89287.0
2023-08-22 14:20:00,49.86,49.95,49.79,49.91,95517.0,46.536,46.62,46.4707,46.5827,95517.0
2023-08-22 14:30:00,49.91,50.02,49.89,49.93,100155.0,46.5827,46.6853,46.564,46.6013,100155.0
2023-08-22 14:40:00,49.94,49.94,49.77,49.78,76000.0,46.6107,46.6107,46.452,46.4613,76000.0
2023-08-22 14:50:00,49.78,49.87,49.77,49.87,43061.0,46.4613,46.5453,46.452,46.5453,43061.0
2023-08-22 15:00:00,49.88,50.0,49.87,49.98,69216.0,46.5547,46.6667,46.5453,46.648,69216.0
2023-08-22 15:10:00,50.0,50.07,49.95,49.96,118142.0,46.6667,46.732,46.62,46.6293,118142.0
2023-08-22 15:20:00,49.97,49.99,49.87,49.89,84328.0,46.6387,46.6573,46.5453,46.564,84328.0
2023-08-22 15:30:00,49.9,49.9,49.72,49.75,86750.0,46.5733,46.5733,46.4053,46.4333,86750.0
2023-08-22 15:40:00,49.74,49.83,49.73,49.77,115417.0,46.424,46.508,46.4147,46.452,115417.0
2023-08-22 15:50:00,49.77,49.82,49.71,49.74,471066.0,46.452,46.4987,46.396,46.424,471066.0
2023-08-23 09:30:00,49.15,49.35,48.49,48.63,313875.0,45.8733,46.06,45.2573,45.388,313875.0
2023-08-23 09:40:00,48.62,48.92,48.6,48.89,171157.0,45.3787,45.6587,45.36,45.6307,171157.0
2023-08-23 09:50:00,48.9,48.93,48.75,48.84,147427.0,45.64,45.668,45.5,45.584,147427.0
2023-08-23 10:00:00,48.84,49.13,48.84,49.08,136174.0,45.584,45.8547,45.584,45.808,136174.0
2023-08-23 10:10:00,49.07,49.13,48.91,48.93,127457.0,45.7987,45.8547,45.6493,45.668,127457.0
2023-08-23 10:20:00,48.93,48.93,48.8,48.82,115660.0,45.668,45.668,45.5467,45.5653,115660.0
2023-08-23 10:30:00,48.82,48.94,48.77,48.81,124794.0,45.5653,45.6773,45.5187,45.556,124794.0
2023-08-23 10:40:00,48.82,49.02,48.73,48.99,107066.0,45.5653,45.752,45.4813,45.724,107066.0
2023-08-23 10:50:00,49.0,49.07,48.91,49.03,95514.0,45.7333,45.7987,45.6493,45.7613,95514.0
2023-08-23 11:00:00,49.03,49.14,49.03,49.05,98029.0,45.7613,45.864,45.7613,45.78,98029.0
2023-08-23 11:10:00,49.06,49.15,49.06,49.09,122155.0,45.7893,45.8733,45.7893,45.8173,122155.0
2023-08-23 11:20:00,49.09,49.17,49.04,49.1,111219.0,45.8173,45.892,45.7707,45.8267,111219.0
2023-08-23 11:30:00,49.11,49.16,49.08,49.12,137744.0,45.836,45.8827,45.808,45.8453,137744.0
2023-08-23 11:40:00,49.12,49.14,49.01,49.03,98833.0,45.8453,45.864,45.7427,45.7613,98833.0
2023-08-23 11:50:00,49.02,49.07,48.99,49.05,83532.0,45.752,45.7987,45.724,45.78,83532.0
2023-08-23 12:00:00,49.05,49.11,49.02,49.07,121945.0,45.78,45.836,45.752,45.7987,121945.0
2023-08-23 12:10:00,49.08,49.16,49.0,49.12,60531.0,45.808,45.8827,45.7333,45.8453,60531.0
2023-08-23 12:20:00,49.12,49.2,49.07,49.19,60954.0,45.8453,45.92,45.7987,45.9107,60954.0
2023-08-23 12:30:00,49.19,49.24,49.16,49.21,46703.0,45.9107,45.9573,45.8827,45.9293,46703.0
2023-08-23 12:40:00,49.21,49.27,49.2,49.22,47560.0,45.9293,45.9853,45.92,45.9387,47560.0
2023-08-23 12:50:00,49.22,49.29,49.21,49.23,44495.0,45.9387,46.004,45.9293,45.948,44495.0
2023-08-23 13:00:00,49.24,49.3,49.21,49.23,51920.0,45.9573,46.0133,45.9293,45.948,51920.0
2023-08-23 13:10:00,49.23,49.29,49.2,49.29,51708.0,45.948,46.004,45.92,46.004,51708.0
2023-08-23 13:20:00,49.3,49.36,49.27,49.32,75534.0,46.0133,46.0693,45.9853,46.032,75534.0
2023-08-23 13:30:00,49.32,49.39,49.32,49.36,88954.0,46.032,46.0973,46.032,46.0693,88954.0
2023-08-23 13:40:00,49.35,49.37,49.29,49.3,80710.0,46.06,46.0787,46.004,46.0133,80710.0
2023-08-23 13:50:00,49.29,49.33,49.0,49.19,158204.0,46.004,46.0413,45.7333,45.9107,158204.0
2023-08-23 14:00:00,49.19,49.3,49.18,49.28,73294.0,45.9107,46.0133,45.9013,45.9947,73294.0
2023-08-23 14:10:00,49.28,49.3,49.16,49.19,65843.0,45.9947,46.0133,45.8827,45.9107,65843.0
2023-08-23 14:20:00,49.17,49.17,49.12,49.13,47770.0,45.892,45.892,45.8453,45.8547,47770.0
2023-08-23 14:30:00,49.13,49.14,49.07,49.07,69469.0,45.8547,45.864,45.7987,45.7987,69469.0
2023-08-23 14:40:00,49.07,49.1,49.02,49.08,55416.0,45.7987,45.8267,45.752,45.808,55416.0
2023-08-23 14:50:00,49.09,49.1,49.04,49.06,54618.0,45.8173,45.8267,45.7707,45.7893,54618.0
2023-08-23 15:00:00,49.06,49.12,49.02,49.07,70989.0,45.7893,45.8453,45.752,45.7987,70989.0
2023-08-23 15:10:00,49.06,49.08,49.02,49.06,67513.0,45.7893,45.808,45.752,45.7893,67513.0
2023-08-23 15:20:00,49.05,49.1,49.0,49.1,117143.0,45.78,45.8267,45.7333,45.8267,117143.0
2023-08-23 15:30:00,49.1,49.15,49.07,49.14,93839.0,45.8267,45.8733,45.7987,45.864,93839.0
2023-08-23 15:40:00,49.14,49.25,49.13,49.24,151487.0,45.864,45.9667,45.8547,45.9573,151487.0
2023-08-23 15:50:00,49.24,49.36,49.2,49.36,512737.0,45.9573,46.0693,45.92,46.0693,512737.0
2023-08-24 09:30:00,48.96,49.23,48.76,48.9,246837.0,45.696,45.948,45.5093,45.64,246837.0
2023-08-24 09:40:00,48.88,48.97,48.66,48.96,147207.0,45.6213,45.7053,45.416,45.696,147207.0
2023-08-24 09:50:00,48.96,49.32,48.88,49.29,117761.0,45.696,46.032,45.6213,46.004,117761.0
2023-08-24 10:00:00,49.29,49.42,49.28,49.32,169624.0,46.004,46.1253,45.9947,46.032,169624.0
2023-08-24 10:10:00,49.32,49.33,49.17,49.25,114236.0,46.032,46.0413,45.892,45.9667,114236.0
2023-08-24 10:20:00,49.25,49.35,49.19,49.2,57356.0,45.9667,46.06,45.9107,45.92,57356.0
2023-08-24 10:30:00,49.2,49.4,49.18,49.39,91289.0,45.92,46.1067,45.9013,46.0973,91289.0
2023-08-24 10:40:00,49.41,49.41,49.18,49.19,65655.0,46.116,46.116,45.9013,45.9107,65655.0
2023-08-24 10:50:00,49.18,49.26,49.14,49.16,66212.0,45.9013,45.976,45.864,45.8827,66212.0
2023-08-24 11:00:00,49.15,49.15,49.01,49.11,112741.0,45.8733,45.8733,45.7427,45.836,112741.0
2023-08-24 11:10:00,49.11,49.12,48.98,49.03,61472.0,45.836,45.8453,45.7147,45.7613,61472.0
2023-08-24 11:20:00,49.03,49.12,48.97,49.12,67354.0,45.7613,45.8453,45.7053,45.8453,67354.0
2023-08-24 11:30:00,49.11,49.12,49.02,49.07,79263.0,45.836,45.8453,45.752,45.7987,79263.0
2023-08-24 11:40:00,49.09,49.16,49.05,49.15,79634.0,45.8173,45.8827,45.78,45.8733,79634.0
2023-08-24 11:50:00,49.16,49.17,49.01,49.06,85841.0,45.8827,45.892,45.7427,45.7893,85841.0
2023-08-24 12:00:00,49.07,49.16,49.05,49.14,86314.0,45.7987,45.8827,45.78,45.864,86314.0
2023-08-24 12:10:00,49.13,49.29,49.12,49.24,92285.0,45.8547,46.004,45.8453,45.9573,92285.0
2023-08-24 12:20:00,49.25,49.4,49.24,49.38,87191.0,45.9667,46.1067,45.9573,46.088,87191.0
2023-08-24 12:30:00,49.37,49.41,49.31,49.34,68783.0,46.0787,46.116,46.0227,46.0507,68783.0
2023-08-24 12:40:00,49.34,49.4,49.29,49.31,82637.0,46.0507,46.1067,46.004,46.0227,82637.0
2023-08-24 12:50:00,49.31,49.34,49.2,49.22,65272.0,46.0227,46.0507,45.92,45.9387,65272.0
2023-08-24 13:00:00,49.22,49.24,49.17,49.23,48329.0,45.9387,45.9573,45.892,45.948,48329.0
2023-08-24 13:10:00,49.23,49.23,49.13,49.13,35707.0,45.948,45.948,45.8547,45.8547,35707.0
2023-08-24 13:20:00,49.13,49.14,49.03,49.05,39011.0,45.8547,45.864,45.7613,45.78,39011.0
2023-08-24 13:30:00,49.04,49.17,49.03,49.13,157336.0,45.7707,45.892,45.7613,45.8547,157336.0
2023-08-24 13:40:00,49.13,49.15,49.08,49.09,34483.0,45.8547,45.8733,45.808,45.8173,34483.0
2023-08-24 13:50:00,49.08,49.09,49.02,49.07,69333.0,45.808,45.8173,45.752,45.7987,69333.0
2023-08-24 14:00:00,49.07,49.13,49.02,49.06,89859.0,45.7987,45.8547,45.752,45.7893,89859.0
2023-08-24 14:10:00,49.05,49.11,49.04,49.06,99188.0,45.78,45.836,45.7707,45.7893,99188.0
2023-08-24 14:20:00,49.05,49.22,49.05,49.16,109233.0,45.78,45.9387,45.78,45.8827,109233.0
2023-08-24 14:30:00,49.17,49.21,49.1,49.13,137722.0,45.892,45.9293,45.8267,45.8547,137722.0
2023-08-24 14:40:00,49.13,49.26,49.13,49.23,110337.0,45.8547,45.976,45.8547,45.948,110337.0
2023-08-24 14:50:00,49.24,49.26,49.17,49.21,93322.0,45.9573,45.976,45.892,45.9293,93322.0
2023-08-24 15:00:00,49.21,49.21,49.15,49.16,59398.0,45.9293,45.9293,45.8733,45.8827,59398.0
2023-08-24 15:10:00,49.16,49.23,49.15,49.19,80879.0,45.8827,45.948,45.8733,45.9107,80879.0
2023-08-24 15:20:00,49.19,49.24,49.08,49.12,70524.0,45.9107,45.9573,45.808,45.8453,70524.0
2023-08-24 15:30:00,49.13,49.18,49.02,49.03,76492.0,45.8547,45.9013,45.752,45.7613,76492.0
2023-08-24 15:40:00,49.03,49.08,48.96,49.0,175366.0,45.7613,45.808,45.696,45.7333,175366.0
2023-08-24 15:50:00,48.99,49.03,48.82,48.84,434789.0,45.724,45.7613,45.5653,45.584,434789.0
2023-08-25 09:30:00,49.42,49.69,49.25,49.68,334234.0,46.1253,46.3773,45.9667,46.368,334234.0
2023-08-25 09:40:00,49.68,49.94,49.61,49.87,424789.0,46.368,46.6107,46.3027,46.5453,424789.0
2023-08-25 09:50:00,49.86,49.95,49.66,49.78,196942.0,46.536,46.62,46.3493,46.4613,196942.0
2023-08-25 10:00:00,49.78,49.79,49.4,49.44,184111.0,46.4613,46.4707,46.1067,46.144,184111.0
2023-08-25 10:10:00,49.44,49.83,49.41,49.54,129280.0,46.144,46.508,46.116,46.2373,129280.0
2023-08-25 10:20:00,49.55,49.58,49.32,49.39,101627.0,46.2467,46.2747,46.032,46.0973,101627.0
2023-08-25 10:30:00,49.39,49.42,49.26,49.34,118982.0,46.0973,46.1253,45.976,46.0507,118982.0
2023-08-25 10:40:00,49.35,49.43,49.13,49.21,96318.0,46.06,46.1347,45.8547,45.9293,96318.0
2023-08-25 10:50:00,49.22,49.26,49.14,49.17,122993.0,45.9387,45.976,45.864,45.892,122993.0
2023-08-25 11:00:00,49.17,49.42,49.17,49.39,135933.0,45.892,46.1253,45.892,46.0973,135933.0
2023-08-25 11:10:00,49.39,49.49,49.35,49.41,115435.0,46.0973,46.1907,46.06,46.116,115435.0
2023-08-25 11:20:00,49.41,49.66,49.37,49.66,262694.0,46.116,46.3493,46.0787,46.3493,262694.0
2023-08-25 11:30:00,49.66,49.9,49.58,49.84,961013.0,46.3493,46.5733,46.2747,46.5173,961013.0
2023-08-25 11:40:00,49.84,49.97,49.84,49.94,270462.0,46.5173,46.6387,46.5173,46.6107,270462.0
2023-08-25 11:50:00,49.93,50.14,49.87,50.09,563289.0,46.6013,46.7973,46.5453,46.7507,563289.0
2023-08-25 12:00:00,50.08,50.28,50.08,50.28,135155.0,46.7413,46.928,46.7413,46.928,135155.0
2023-08-25 12:10:00,50.28,50.46,50.27,50.41,145620.0,46.928,47.096,46.9187,47.0493,145620.0
2023-08-25 12:20:00,50.41,50.48,50.38,50.46,290913.0,47.0493,47.1147,47.0213,47.096,290913.0
2023-08-25 12:30:00,50.46,50.52,50.42,50.5,246682.0,47.096,47.152,47.0587,47.1333,246682.0
2023-08-25 12:40:00,50.49,50.62,50.42,50.61,155561.0,47.124,47.2453,47.0587,47.236,155561.0
2023-08-25 12:50:00,50.62,50.62,50.39,50.48,145745.0,47.2453,47.2453,47.0307,47.1147,145745.0
2023-08-25 13:00:00,50.48,50.62,50.46,50.53,97331.0,47.1147,47.2453,47.096,47.1613,97331.0
2023-08-25 13:10:00,50.52,50.6,50.34,50.35,84052.0,47.152,47.2267,46.984,46.9933,84052.0
2023-08-25 13:20:00,50.36,50.36,50.11,50.21,83261.0,47.0027,47.0027,46.7693,46.8627,83261.0
2023-08-25 13:30:00,50.2,50.2,50.02,50.1,134259.0,46.8533,46.8533,46.6853,46.76,134259.0
2023-08-25 13:40:00,50.1,50.29,50.04,50.29,174069.0,46.76,46.9373,46.704,46.9373,174069.0
2023-08-25 13:50:00,50.29,50.41,50.25,50.41,99746.0,46.9373,47.0493,46.9,47.0493,99746.0
2023-08-25 14:00:00,50.42,50.47,50.38,50.45,113948.0,47.0587,47.1053,47.0213,47.0867,113948.0
2023-08-25 14:10:00,50.45,50.61,50.43,50.61,160530.0,47.0867,47.236,47.068,47.236,160530.0
2023-08-25 14:20:00,50.62,50.78,50.59,50.77,221320.0,47.2453,47.3947,47.2173,47.3853,221320.0
2023-08-25 14:30:00,50.77,50.83,50.72,50.76,120258.0,47.3853,47.4413,47.3387,47.376,120258.0
2023-08-25 14:40:00,50.75,50.78,50.63,50.69,142283.0,47.3667,47.3947,47.2547,47.3107,142283.0
2023-08-25 14:50:00,50.68,50.74,50.66,50.71,97284.0,47.3013,47.3573,47.2827,47.3293,97284.0
2023-08-25 15:00:00,50.72,50.75,50.63,50.66,181897.0,47.3387,47.3667,47.2547,47.2827,181897.0
2023-08-25 15:10:00,50.66,50.68,50.56,50.61,118039.0,47.2827,47.3013,47.1893,47.236,118039.0
2023-08-25 15:20:00,50.61,50.69,50.6,50.65,134799.0,47.236,47.3107,47.2267,47.2733,134799.0
2023-08-25 15:30:00,50.66,50.69,50.54,50.55,174012.0,47.2827,47.3107,47.1707,47.18,174012.0
2023-08-25 15:40:00,50.55,50.59,50.39,50.39,200226.0,47.18,47.2173,47.0307,47.0307,200226.0
2023-08-25 15:50:00,50.39,50.44,50.34,50.44,549288.0,47.0307,47.0773,46.984,47.0773,549288.0
2023-08-28 09:30:00,50.72,51.25,50.65,51.13,395715.0,47.3387,47.8333,47.2733,47.7213,395715.0
2023-08-28 09:40:00,51.13,51.44,51.12,51.34,257386.0,47.7213,48.0107,47.712,47.9173,257386.0
2023-08-28 09:50:00,51.34,51.57,51.33,51.46,221513.0,47.9173,48.132,47.908,48.0293,221513.0
2023-08-28 10:00:00,51.46,51.46,51.2,51.28,126828.0,48.0293,48.0293,47.7867,47.8613,126828.0
2023-08-28 10:10:00,51.28,51.3,51.07,51.12,102919.0,47.8613,47.88,47.6653,47.712,102919.0
2023-08-28 10:20:00,51.12,51.21,51.1,51.2,54356.0,47.712,47.796,47.6933,47.7867,54356.0
2023-08-28 10:30:00,51.21,51.24,51.15,51.16,53625.0,47.796,47.824,47.74,47.7493,53625.0
2023-08-28 10:40:00,51.16,51.29,51.16,51.24,63030.0,47.7493,47.8707,47.7493,47.824,63030.0
2023-08-28 10:50:00,51.23,51.25,51.08,51.22,93315.0,47.8147,47.8333,47.6747,47.8053,93315.0
2023-08-28 11:00:00,51.23,51.25,51.04,51.05,51439.0,47.8147,47.8333,47.6373,47.6467,51439.0
2023-08-28 11:10:00,51.05,51.06,50.91,50.91,41236.0,47.6467,47.656,47.516,47.516,41236.0
2023-08-28 11:20:00,50.91,50.99,50.89,50.93,64296.0,47.516,47.5907,47.4973,47.5347,64296.0
2023-08-28 11:30:00,50.93,50.97,50.87,50.93,64310.0,47.5347,47.572,47.4787,47.5347,64310.0
2023-08-28 11:40:00,50.93,50.93,50.76,50.81,64349.0,47.5347,47.5347,47.376,47.4227,64349.0
2023-08-28 11:50:00,50.81,50.9,50.73,50.88,53607.0,47.4227,47.5067,47.348,47.488,53607.0
2023-08-28 12:00:00,50.87,50.92,50.83,50.87,52895.0,47.4787,47.5253,47.4413,47.4787,52895.0
2023-08-28 12:10:00,50.87,50.94,50.81,50.83,67552.0,47.4787,47.544,47.4227,47.4413,67552.0
2023-08-28 12:20:00,50.82,50.87,50.77,50.83,57420.0,47.432,47.4787,47.3853,47.4413,57420.0
2023-08-28 12:30:00,50.82,50.84,50.78,50.84,42977.0,47.432,47.4507,47.3947,47.4507,42977.0
2023-08-28 12:40:00,50.83,50.88,50.78,50.83,65914.0,47.4413,47.488,47.3947,47.4413,65914.0
2023-08-28 12:50:00,50.83,50.88,50.81,50.88,44812.0,47.4413,47.488,47.4227,47.488,44812.0
2023-08-28 13:00:00,50.88,50.89,50.79,50.82,43803.0,47.488,47.4973,47.404,47.432,43803.0
2023-08-28 13:10:00,50.82,50.9,50.82,50.87,42868.0,47.432,47.5067,47.432,47.4787,42868.0
2023-08-28 13:20:00,50.88,50.93,50.86,50.87,41183.0,47.488,47.5347,47.4693,47.4787,41183.0
2023-08-28 13:30:00,50.87,50.88,50.73,50.76,71157.0,47.4787,47.488,47.348,47.376,71157.0
2023-08-28 13:40:00,50.75,50.8,50.7,50.73,52436.0,47.3667,47.4133,47.32,47.348,52436.0
2023-08-28 13:50:00,50.73,50.75,50.52,50.58,335748.0,47.348,47.3667,47.152,47.208,335748.0
2023-08-28 14:00:00,50.59,50.59,50.44,50.53,51842.0,47.2173,47.2173,47.0773,47.1613,51842.0
2023-08-28 14:10:00,50.53,50.54,50.43,50.46,45554.0,47.1613,47.1707,47.068,47.096,45554.0
2023-08-28 14:20:00,50.46,50.56,50.46,50.52,44125.0,47.096,47.1893,47.096,47.152,44125.0
2023-08-28 14:30:00,50.51,50.6,50.48,50.54,56840.0,47.1427,47.2267,47.1147,47.1707,56840.0
2023-08-28 14:40:00,50.53,50.61,50.53,50.57,78398.0,47.1613,47.236,47.1613,47.1987,78398.0
2023-08-28 14:50:00,50.57,50.59,50.51,50.53,55853.0,47.1987,47.2173,47.1427,47.1613,55853.0
2023-08-28 15:00:00,50.54,50.59,50.53,50.59,51032.0,47.1707,47.2173,47.1613,47.2173,51032.0
2023-08-28 15:10:00,50.58,50.59,50.48,50.52,67409.0,47.208,47.2173,47.1147,47.152,67409.0
2023-08-28 15:20:00,50.52,50.52,50.36,50.46,98597.0,47.152,47.152,47.0027,47.096,98597.0
2023-08-28 15:30:00,50.45,50.5,50.4,50.43,103594.0,47.0867,47.1333,47.04,47.068,103594.0
2023-08-28 15:40:00,50.44,50.64,50.41,50.57,125155.0,47.0773,47.264,47.0493,47.1987,125155.0
2023-08-28 15:50:00,50.56,50.59,50.49,50.56,257867.0,47.1893,47.2173,47.124,47.1893,257867.0
2023-08-29 09:30:00,50.69,50.72,50.16,50.36,149688.0,47.3107,47.3387,46.816,47.0027,149688.0
2023-08-29 09:40:00,50.35,50.48,50.31,50.47,84470.0,46.9933,47.1147,46.956,47.1053,84470.0
2023-08-29 09:50:00,50.46,50.53,50.39,50.47,63842.0,47.096,47.1613,47.0307,47.1053,63842.0
2023-08-29 10:00:00,50.48,50.61,50.36,50.41,75848.0,47.1147,47.236,47.0027,47.0493,75848.0
2023-08-29 10:10:00,50.42,50.55,50.32,50.48,53315.0,47.0587,47.18,46.9653,47.1147,53315.0
2023-08-29 10:20:00,50.49,50.5,50.33,50.4,57345.0,47.124,47.1333,46.9747,47.04,57345.0
2023-08-29 10:30:00,50.42,50.56,50.42,50.43,89230.0,47.0587,47.1893,47.0587,47.068,89230.0
2023-08-29 10:40:00,50.43,50.46,50.3,50.38,53817.0,47.068,47.096,46.9467,47.0213,53817.0
2023-08-29 10:50:00,50.37,50.46,50.34,50.42,59816.0,47.012,47.096,46.984,47.0587,59816.0
2023-08-29 11:00:00,50.42,50.51,50.4,50.5,77769.0,47.0587,47.1427,47.04,47.1333,77769.0
2023-08-29 11:10:00,50.5,50.55,50.45,50.54,97210.0,47.1333,47.18,47.0867,47.1707,97210.0
2023-08-29 11:20:00,50.54,50.65,50.53,50.65,54639.0,47.1707,47.2733,47.1613,47.2733,54639.0
2023-08-29 11:30:00,50.64,50.65,50.54,50.63,78129.0,47.264,47.2733,47.1707,47.2547,78129.0
2023-08-29 11:40:00,50.63,50.68,50.56,50.56,51527.0,47.2547,47.3013,47.1893,47.1893,51527.0
2023-08-29 11:50:00,50.56,50.62,50.55,50.6,62271.0,47.1893,47.2453,47.18,47.2267,62271.0
2023-08-29 12:00:00,50.6,50.62,50.55,50.58,51832.0,47.2267,47.2453,47.18,47.208,51832.0
2023-08-29 12:10:00,50.58,50.65,50.56,50.63,79508.0,47.208,47.2733,47.1893,47.2547,79508.0
2023-08-29 12:20:00,50.64,50.74,50.63,50.69,70642.0,47.264,47.3573,47.2547,47.3107,70642.0
2023-08-29 12:30:00,50.7,50.73,50.65,50.69,71739.0,47.32,47.348,47.2733,47.3107,71739.0
2023-08-29 12:40:00,50.68,50.74,50.66,50.71,51282.0,47.3013,47.3573,47.2827,47.3293,51282.0
2023-08-29 12:50:00,50.7,50.74,50.66,50.74,88506.0,47.32,47.3573,47.2827,47.3573,88506.0
2023-08-29 13:00:00,50.74,50.82,50.72,50.82,50497.0,47.3573,47.432,47.3387,47.432,50497.0
2023-08-29 13:10:00,50.82,50.9,50.72,50.9,64354.0,47.432,47.5067,47.3387,47.5067,64354.0
2023-08-29 13:20:00,50.9,51.01,50.89,50.96,99179.0,47.5067,47.6093,47.4973,47.5627,99179.0
2023-08-29 13:30:00,50.97,51.0,50.92,50.98,58521.0,47.572,47.6,47.5253,47.5813,58521.0
2023-08-29 13:40:00,50.98,51.0,50.91,50.94,86030.0,47.5813,47.6,47.516,47.544,86030.0
2023-08-29 13:50:00,50.94,50.97,50.82,50.86,99880.0,47.544,47.572,47.432,47.4693,99880.0
2023-08-29 14:00:00,50.86,50.86,50.76,50.82,66786.0,47.4693,47.4693,47.376,47.432,66786.0
2023-08-29 14:10:00,50.82,50.82,50.75,50.8,59703.0,47.432,47.432,47.3667,47.4133,59703.0
2023-08-29 14:20:00,50.8,50.87,50.77,50.82,64010.0,47.4133,47.4787,47.3853,47.432,64010.0
2023-08-29 14:30:00,50.81,50.84,50.75,50.79,52625.0,47.4227,47.4507,47.3667,47.404,52625.0
2023-08-29 14:40:00,50.8,50.84,50.78,50.81,44333.0,47.4133,47.4507,47.3947,47.4227,44333.0
2023-08-29 14:50:00,50.81,50.84,50.75,50.77,58357.0,47.4227,47.4507,47.3667,47.3853,58357.0
2023-08-29 15:00:00,50.75,50.78,50.69,50.72,77881.0,47.3667,47.3947,47.3107,47.3387,77881.0
2023-08-29 15:10:00,50.72,50.76,50.68,50.75,85582.0,47.3387,47.376,47.3013,47.3667,85582.0
2023-08-29 15:20:00,50.75,50.81,50.72,50.8,119524.0,47.3667,47.4227,47.3387,47.4133,119524.0
2023-08-29 15:30:00,50.79,50.79,50.7,50.73,97529.0,47.404,47.404,47.32,47.348,97529.0
2023-08-29 15:40:00,50.74,50.77,50.7,50.76,130648.0,47.3573,47.3853,47.32,47.376,130648.0
2023-08-29 15:50:00,50.75,50.75,50.65,50.71,582799.0,47.3667,47.3667,47.2733,47.3293,582799.0
2023-08-30 09:30:00,51.0,51.0,50.84,50.89,147699.0,47.6,47.6,47.4507,47.4973,147699.0
2023-08-30 09:40:00,50.93,51.08,50.79,51.04,129806.0,47.5347,47.6747,47.404,47.6373,129806.0
2023-08-30 09:50:00,51.03,51.15,50.98,51.08,86073.0,47.628,47.74,47.5813,47.6747,86073.0
2023-08-30 10:00:00,51.08,51.13,51.0,51.09,68696.0,47.6747,47.7213,47.6,47.684,68696.0
2023-08-30 10:10:00,51.07,51.09,50.98,51.03,61871.0,47.6653,47.684,47.5813,47.628,61871.0
2023-08-30 10:20:00,51.05,51.05,50.86,50.9,72916.0,47.6467,47.6467,47.4693,47.5067,72916.0
2023-08-30 10:30:00,50.92,51.03,50.91,51.0,75275.0,47.5253,47.628,47.516,47.6,75275.0
2023-08-30 10:40:00,50.99,51.02,50.9,50.91,42595.0,47.5907,47.6187,47.5067,47.516,42595.0
2023-08-30 10:50:00,50.88,50.96,50.84,50.92,57256.0,47.488,47.5627,47.4507,47.5253,57256.0
2023-08-30 11:00:00,50.93,50.93,50.81,50.81,77626.0,47.5347,47.5347,47.4227,47.4227,77626.0
2023-08-30 11:10:00,50.82,50.85,50.77,50.78,64974.0,47.432,47.46,47.3853,47.3947,64974.0
2023-08-30 11:20:00,50.78,50.81,50.72,50.76,84918.0,47.3947,47.4227,47.3387,47.376,84918.0
2023-08-30 11:30:00,50.77,50.87,50.76,50.86,93038.0,47.3853,47.4787,47.376,47.4693,93038.0
2023-08-30 11:40:00,50.87,50.94,50.86,50.91,82536.0,47.4787,47.544,47.4693,47.516,82536.0
2023-08-30 11:50:00,50.92,50.95,50.88,50.92,43301.0,47.5253,47.5533,47.488,47.5253,43301.0
2023-08-30 12:00:00,50.91,50.92,50.81,50.83,48991.0,47.516,47.5253,47.4227,47.4413,48991.0
2023-08-30 12:10:00,50.83,50.87,50.79,50.84,122917.0,47.4413,47.4787,47.404,47.4507,122917.0
2023-08-30 12:20:00,50.85,50.88,50.83,50.87,48686.0,47.46,47.488,47.4413,47.4787,48686.0
2023-08-30 12:30:00,50.88,50.91,50.84,50.85,66919.0,47.488,47.516,47.4507,47.46,66919.0
2023-08-30 12:40:00,50.84,50.9,50.84,50.87,43915.0,47.4507,47.5067,47.4507,47.4787,43915.0
2023-08-30 12:50:00,50.86,50.88,50.84,50.86,39056.0,47.4693,47.488,47.4507,47.4693,39056.0
2023-08-30 13:00:00,50.87,50.87,50.74,50.75,58381.0,47.4787,47.4787,47.3573,47.3667,58381.0
2023-08-30 13:10:00,50.75,50.8,50.74,50.8,61927.0,47.3667,47.4133,47.3573,47.4133,61927.0
2023-08-30 13:20:00,50.79,50.83,50.78,50.79,48400.0,47.404,47.4413,47.3947,47.404,48400.0
2023-08-30 13:30:00,50.78,50.81,50.74,50.77,94230.0,47.3947,47.4227,47.3573,47.3853,94230.0
2023-08-30 13:40:00,50.77,50.79,50.71,50.73,62207.0,47.3853,47.404,47.3293,47.348,62207.0
2023-08-30 13:50:00,50.74,50.76,50.67,50.72,58049.0,47.3573,47.376,47.292,47.3387,58049.0
2023-08-30 14:00:00,50.71,50.73,50.62,50.68,51298.0,47.3293,47.348,47.2453,47.3013,51298.0
2023-08-30 14:10:00,50.68,50.74,50.64,50.7,51363.0,47.3013,47.3573,47.264,47.32,51363.0
2023-08-30 14:20:00,50.7,50.71,50.63,50.65,57710.0,47.32,47.3293,47.2547,47.2733,57710.0
2023-08-30 14:30:00,50.65,50.7,50.63,50.68,47142.0,47.2733,47.32,47.2547,47.3013,47142.0
2023-08-30 14:40:00,50.67,50.75,50.67,50.73,50221.0,47.292,47.3667,47.292,47.348,50221.0
2023-08-30 14:50:00,50.74,50.78,50.73,50.75,148664.0,47.3573,47.3947,47.348,47.3667,148664.0
2023-08-30 15:00:00,50.75,50.82,50.72,50.75,50355.0,47.3667,47.432,47.3387,47.3667,50355.0
2023-08-30 15:10:00,50.76,50.81,50.75,50.79,54260.0,47.376,47.4227,47.3667,47.404,54260.0
2023-08-30 15:20:00,50.79,50.82,50.73,50.75,75176.0,47.404,47.432,47.348,47.3667,75176.0
2023-08-30 15:30:00,50.75,50.75,50.68,50.72,102444.0,47.3667,47.3667,47.3013,47.3387,102444.0
2023-08-30 15:40:00,50.71,50.75,50.68,50.69,138318.0,47.3293,47.3667,47.3013,47.3107,138318.0
2023-08-30 15:50:00,50.69,50.72,50.61,50.66,345311.0,47.3107,47.3387,47.236,47.2827,345311.0
2023-08-31 09:30:00,51.01,51.09,50.52,50.7,339606.0,47.6093,47.684,47.152,47.32,339606.0
2023-08-31 09:40:00,50.69,50.73,50.51,50.66,90058.0,47.3107,47.348,47.1427,47.2827,90058.0
2023-08-31 09:50:00,50.67,50.87,50.67,50.85,128991.0,47.292,47.4787,47.292,47.46,128991.0
2023-08-31 10:00:00,50.85,50.9,50.75,50.83,158259.0,47.46,47.5067,47.3667,47.4413,158259.0
2023-08-31 10:10:00,50.84,50.92,50.79,50.82,138975.0,47.4507,47.5253,47.404,47.432,138975.0
2023-08-31 10:20:00,50.82,50.91,50.79,50.88,65138.0,47.432,47.516,47.404,47.488,65138.0
2023-08-31 10:30:00,50.87,51.0,50.85,51.0,83907.0,47.4787,47.6,47.46,47.6,83907.0
2023-08-31 10:40:00,51.0,51.02,50.93,50.98,108906.0,47.6,47.6187,47.5347,47.5813,108906.0
2023-08-31 10:50:00,50.97,51.02,50.92,50.99,78730.0,47.572,47.6187,47.5253,47.5907,78730.0
2023-08-31 11:00:00,51.0,51.02,50.86,50.91,73723.0,47.6,47.6187,47.4693,47.516,73723.0
2023-08-31 11:10:00,50.92,50.96,50.82,50.88,58849.0,47.5253,47.5627,47.432,47.488,58849.0
2023-08-31 11:20:00,50.88,50.92,50.76,50.9,75718.0,47.488,47.5253,47.376,47.5067,75718.0
2023-08-31 11:30:00,50.89,50.95,50.8,50.83,83005.0,47.4973,47.5533,47.4133,47.4413,83005.0
2023-08-31 11:40:00,50.82,50.85,50.74,50.77,103410.0,47.432,47.46,47.3573,47.3853,103410.0
2023-08-31 11:50:00,50.77,50.83,50.75,50.82,48919.0,47.3853,47.4413,47.3667,47.432,48919.0
2023-08-31 12:00:00,50.83,50.9,50.8,50.9,80726.0,47.4413,47.5067,47.4133,47.5067,80726.0
2023-08-31 12:10:00,50.89,50.94,50.86,50.9,80797.0,47.4973,47.544,47.4693,47.5067,80797.0
2023-08-31 12:20:00,50.9,50.93,50.86,50.88,61074.0,47.5067,47.5347,47.4693,47.488,61074.0
2023-08-31 12:30:00,50.85,50.9,50.8,50.88,60602.0,47.46,47.5067,47.4133,47.488,60602.0
2023-08-31 12:40:00,50.88,50.88,50.75,50.84,58095.0,47.488,47.488,47.3667,47.4507,58095.0
2023-08-31 12:50:00,50.84,50.91,50.84,50.91,65217.0,47.4507,47.516,47.4507,47.516,65217.0
2023-08-31 13:00:00,50.9,50.98,50.9,50.98,43180.0,47.5067,47.5813,47.5067,47.5813,43180.0
2023-08-31 13:10:00,50.98,51.07,50.96,51.07,55542.0,47.5813,47.6653,47.5627,47.6653,55542.0
2023-08-31 13:20:00,51.07,51.11,51.04,51.06,81397.0,47.6653,47.7027,47.6373,47.656,81397.0
2023-08-31 13:30:00,51.07,51.09,51.03,51.04,91083.0,47.6653,47.684,47.628,47.6373,91083.0
2023-08-31 13:40:00,51.05,51.07,51.02,51.04,59461.0,47.6467,47.6653,47.6187,47.6373,59461.0
2023-08-31 13:50:00,51.04,51.07,51.0,51.06,59768.0,47.6373,47.6653,47.6,47.656,59768.0
2023-08-31 14:00:00,51.07,51.14,51.04,51.1,55984.0,47.6653,47.7307,47.6373,47.6933,55984.0
2023-08-31 14:10:00,51.1,51.21,51.08,51.2,103340.0,47.6933,47.796,47.6747,47.7867,103340.0
2023-08-31 14:20:00,51.2,51.29,51.17,51.23,106669.0,47.7867,47.8707,47.7587,47.8147,106669.0
2023-08-31 14:30:00,51.23,51.26,51.15,51.16,61558.0,47.8147,47.8427,47.74,47.7493,61558.0
2023-08-31 14:40:00,51.16,51.17,51.07,51.1,62845.0,47.7493,47.7587,47.6653,47.6933,62845.0
2023-08-31 14:50:00,51.09,51.1,51.02,51.05,54734.0,47.684,47.6933,47.6187,47.6467,54734.0
2023-08-31 15:00:00,51.06,51.13,51.02,51.13,82515.0,47.656,47.7213,47.6187,47.7213,82515.0
2023-08-31 15:10:00,51.13,51.15,51.09,51.14,57933.0,47.7213,47.74,47.684,47.7307,57933.0
2023-08-31 15:20:00,51.14,51.2,51.14,51.2,80152.0,47.7307,47.7867,47.7307,47.7867,80152.0
2023-08-31 15:30:00,51.2,51.22,51.09,51.16,76256.0,47.7867,47.8053,47.684,47.7493,76256.0
2023-08-31 15:40:00,51.16,51.18,51.11,51.12,111663.0,47.7493,47.768,47.7027,47.712,111663.0
2023-08-31 15:50:00,51.11,51.17,51.05,51.05,548785.0,47.7027,47.7587,47.6467,47.6467,548785.0
2023-09-01 09:30:00,51.92,52.6,51.76,52.45,566312.0,48.4587,49.0933,48.3093,48.9533,566312.0
2023-09-01 09:40:00,52.45,52.56,52.33,52.4,266626.0,48.9533,49.056,48.8413,48.9067,266626.0
2023-09-01 09:50:00,52.38,52.47,52.32,52.44,121451.0,48.888,48.972,48.832,48.944,121451.0
2023-09-01 10:00:00,52.45,52.64,52.3,52.58,229933.0,48.9533,49.1307,48.8133,49.0747,229933.0
2023-09-01 10:10:00,52.56,52.66,52.47,52.53,195956.0,49.056,49.1493,48.972,49.028,195956.0
2023-09-01 10:20:00,52.54,52.57,52.4,52.52,118589.0,49.0373,49.0653,48.9067,49.0187,118589.0
2023-09-01 10:30:00,52.52,52.53,52.36,52.51,142931.0,49.0187,49.028,48.8693,49.0093,142931.0
2023-09-01 10:40:00,52.49,52.56,52.44,52.52,73839.0,48.9907,49.056,48.944,49.0187,73839.0
2023-09-01 10:50:00,52.52,52.58,52.48,52.54,158014.0,49.0187,49.0747,48.9813,49.0373,158014.0
2023-09-01 11:00:00,52.53,52.76,52.48,52.74,237978.0,49.028,49.2427,48.9813,49.224,237978.0
2023-09-01 11:10:00,52.74,52.92,52.71,52.86,219190.0,49.224,49.392,49.196,49.336,219190.0
2023-09-01 11:20:00,52.87,52.87,52.74,52.77,148402.0,49.3453,49.3453,49.224,49.252,148402.0
2023-09-01 11:30:00,52.77,52.85,52.63,52.82,108420.0,49.252,49.3267,49.1213,49.2987,108420.0
2023-09-01 11:40:00,52.8,52.96,52.78,52.88,276743.0,49.28,49.4293,49.2613,49.3547,276743.0
2023-09-01 11:50:00,52.87,53.05,52.83,52.98,357703.0,49.3453,49.5133,49.308,49.448,357703.0
2023-09-01 12:00:00,52.98,53.0,52.86,52.95,179688.0,49.448,49.4667,49.336,49.42,179688.0
2023-09-01 12:10:00,52.94,53.14,52.93,53.14,186698.0,49.4107,49.5973,49.4013,49.5973,186698.0
2023-09-01 12:20:00,53.14,53.33,53.1,53.26,221495.0,49.5973,49.7747,49.56,49.7093,221495.0
2023-09-01 12:30:00,53.26,53.34,53.14,53.15,129333.0,49.7093,49.784,49.5973,49.6067,129333.0
2023-09-01 12:40:00,53.15,53.16,53.06,53.14,118273.0,49.6067,49.616,49.5227,49.5973,118273.0
2023-09-01 12:50:00,53.14,53.16,53.05,53.05,122201.0,49.5973,49.616,49.5133,49.5133,122201.0
2023-09-01 13:00:00,53.06,53.11,53.02,53.08,122059.0,49.5227,49.5693,49.4853,49.5413,122059.0
2023-09-01 13:10:00,53.09,53.1,53.01,53.08,77426.0,49.5507,49.56,49.476,49.5413,77426.0
2023-09-01 13:20:00,53.09,53.12,53.03,53.11,101345.0,49.5507,49.5787,49.4947,49.5693,101345.0
2023-09-01 13:30:00,53.12,53.13,52.98,53.01,91748.0,49.5787,49.588,49.448,49.476,91748.0
2023-09-01 13:40:00,53.01,53.07,52.97,53.05,78881.0,49.476,49.532,49.4387,49.5133,78881.0
2023-09-01 13:50:00,53.05,53.06,52.99,53.02,86942.0,49.5133,49.5227,49.4573,49.4853,86942.0
2023-09-01 14:00:00,53.02,53.05,52.96,52.98,80925.0,49.4853,49.5133,49.4293,49.448,80925.0
2023-09-01 14:10:00,52.98,52.99,52.86,52.91,105504.0,49.448,49.4573,49.336,49.3827,105504.0
2023-09-01 14:20:00,52.9,52.91,52.78,52.83,72681.0,49.3733,49.3827,49.2613,49.308,72681.0
2023-09-01 14:30:00,52.83,52.86,52.76,52.77,71328.0,49.308,49.336,49.2427,49.252,71328.0
2023-09-01 14:40:00,52.77,52.87,52.75,52.86,91376.0,49.252,49.3453,49.2333,49.336,91376.0
2023-09-01 14:50:00,52.86,52.93,52.86,52.91,99783.0,49.336,49.4013,49.336,49.3827,99783.0
2023-09-01 15:00:00,52.92,52.96,52.87,52.94,82394.0,49.392,49.4293,49.3453,49.4107,82394.0
2023-09-01 15:10:00,52.94,52.97,52.85,52.86,98318.0,49.4107,49.4387,49.3267,49.336,98318.0
2023-09-01 15:20:00,52.86,52.89,52.8,52.82,198438.0,49.336,49.364,49.28,49.2987,198438.0
2023-09-01 15:30:00,52.81,52.91,52.77,52.9,260673.0,49.2893,49.3827,49.252,49.3733,260673.0
2023-09-01 15:40:00,52.9,52.91,52.74,52.79,246420.0,49.3733,49.3827,49.224,49.2707,246420.0
2023-09-01 15:50:00,52.78,52.93,52.7,52.93,826787.0,49.2613,49.4013,49.1867,49.4013,826787.0
2023-09-05 09:30:00,53.4,54.09,53.21,53.68,667480.0,49.84,50.484,49.6627,50.1013,667480.0
2023-09-05 09:40:00,53.68,53.69,53.31,53.31,261641.0,50.1013,50.1107,49.756,49.756,261641.0
2023-09-05 09:50:00,53.3,53.61,53.19,53.59,189551.0,49.7467,50.036,49.644,50.0173,189551.0
2023-09-05 10:00:00,53.59,53.65,53.54,53.63,127090.0,50.0173,50.0733,49.9707,50.0547,127090.0
2023-09-05 10:10:00,53.62,53.65,53.51,53.51,103086.0,50.0453,50.0733,49.9427,49.9427,103086.0
2023-09-05 10:20:00,53.52,53.72,53.52,53.69,110199.0,49.952,50.1387,49.952,50.1107,110199.0
2023-09-05 10:30:00,53.7,53.71,53.48,53.61,110102.0,50.12,50.1293,49.9147,50.036,110102.0
2023-09-05 10:40:00,53.6,53.71,53.57,53.66,91213.0,50.0267,50.1293,49.9987,50.0827,91213.0
2023-09-05 10:50:00,53.66,53.66,53.54,53.61,116035.0,50.0827,50.0827,49.9707,50.036,116035.0
2023-09-05 11:00:00,53.62,53.75,53.55,53.6,120938.0,50.0453,50.1667,49.98,50.0267,120938.0
2023-09-05 11:10:00,53.6,53.76,53.55,53.76,110879.0,50.0267,50.176,49.98,50.176,110879.0
2023-09-05 11:20:00,53.75,53.92,53.7,53.9,128507.0,50.1667,50.3253,50.12,50.3067,128507.0
2023-09-05 11:30:00,53.9,53.95,53.84,53.91,115831.0,50.3067,50.3533,50.2507,50.316,115831.0
2023-09-05 11:40:00,53.91,54.21,53.89,54.14,298966.0,50.316,50.596,50.2973,50.5307,298966.0
2023-09-05 11:50:00,54.14,54.26,54.13,54.24,174239.0,50.5307,50.6427,50.5213,50.624,174239.0
2023-09-05 12:00:00,54.23,54.27,54.18,54.24,172200.0,50.6147,50.652,50.568,50.624,172200.0
2023-09-05 12:10:00,54.24,54.25,54.09,54.13,285812.0,50.624,50.6333,50.484,50.5213,285812.0
2023-09-05 12:20:00,54.14,54.39,54.12,54.39,198209.0,50.5307,50.764,50.512,50.764,198209.0
2023-09-05 12:30:00,54.39,54.47,54.34,54.39,184049.0,50.764,50.8387,50.7173,50.764,184049.0
2023-09-05 12:40:00,54.39,54.4,54.29,54.32,135275.0,50.764,50.7733,50.6707,50.6987,135275.0
2023-09-05 12:50:00,54.31,54.31,54.13,54.14,78358.0,50.6893,50.6893,50.5213,50.5307,78358.0
2023-09-05 13:00:00,54.14,54.17,54.08,54.12,73141.0,50.5307,50.5587,50.4747,50.512,73141.0
2023-09-05 13:10:00,54.12,54.16,54.06,54.16,83156.0,50.512,50.5493,50.456,50.5493,83156.0
2023-09-05 13:20:00,54.16,54.16,54.02,54.07,70083.0,50.5493,50.5493,50.4187,50.4653,70083.0
2023-09-05 13:30:00,54.06,54.08,53.95,54.02,110401.0,50.456,50.4747,50.3533,50.4187,110401.0
2023-09-05 13:40:00,54.01,54.03,53.92,54.0,61911.0,50.4093,50.428,50.3253,50.4,61911.0
2023-09-05 13:50:00,53.99,54.02,53.91,53.97,97273.0,50.3907,50.4187,50.316,50.372,97273.0
2023-09-05 14:00:00,53.97,53.97,53.71,53.77,96707.0,50.372,50.372,50.1293,50.1853,96707.0
2023-09-05 14:10:00,53.77,53.78,53.73,53.75,91125.0,50.1853,50.1947,50.148,50.1667,91125.0
2023-09-05 14:20:00,53.76,53.77,53.65,53.68,86737.0,50.176,50.1853,50.0733,50.1013,86737.0
2023-09-05 14:30:00,53.69,53.72,53.66,53.68,63928.0,50.1107,50.1387,50.0827,50.1013,63928.0
2023-09-05 14:40:00,53.69,53.78,53.67,53.71,110089.0,50.1107,50.1947,50.092,50.1293,110089.0
2023-09-05 14:50:00,53.71,53.77,53.7,53.72,82359.0,50.1293,50.1853,50.12,50.1387,82359.0
2023-09-05 15:00:00,53.72,53.72,53.56,53.59,118309.0,50.1387,50.1387,49.9893,50.0173,118309.0
2023-09-05 15:10:00,53.58,53.62,53.54,53.59,76645.0,50.008,50.0453,49.9707,50.0173,76645.0
2023-09-05 15:20:00,53.6,53.62,53.55,53.58,113011.0,50.0267,50.0453,49.98,50.008,113011.0
2023-09-05 15:30:00,53.58,53.68,53.55,53.63,174237.0,50.008,50.1013,49.98,50.0547,174237.0
2023-09-05 15:40:00,53.64,53.67,53.53,53.55,175810.0,50.064,50.092,49.9613,49.98,175810.0
2023-09-05 15:50:00,53.55,53.61,53.46,53.51,554692.0,49.98,50.036,49.896,49.9427,554692.0
2023-09-06 09:30:00,53.41,54.02,53.26,54.01,206786.0,49.8493,50.4187,49.7093,50.4093,206786.0
2023-09-06 09:40:00,54.06,54.14,53.92,53.93,137087.0,50.456,50.5307,50.3253,50.3347,137087.0
2023-09-06 09:50:00,53.92,53.94,53.76,53.8,63853.0,50.3253,50.344,50.176,50.2133,63853.0
2023-09-06 10:00:00,53.77,53.77,53.61,53.63,80842.0,50.1853,50.1853,50.036,50.0547,80842.0
2023-09-06 10:10:00,53.63,53.88,53.6,53.88,87814.0,50.0547,50.288,50.0267,50.288,87814.0
2023-09-06 10:20:00,53.87,53.88,53.7,53.71,82744.0,50.2787,50.288,50.12,50.1293,82744.0
2023-09-06 10:30:00,53.7,53.77,53.58,53.61,104280.0,50.12,50.1853,50.008,50.036,104280.0
2023-09-06 10:40:00,53.6,53.62,53.32,53.37,74129.0,50.0267,50.0453,49.7653,49.812,74129.0
2023-09-06 10:50:00,53.38,53.38,53.21,53.25,77245.0,49.8213,49.8213,49.6627,49.7,77245.0
2023-09-06 11:00:00,53.27,53.29,53.21,53.23,65195.0,49.7187,49.7373,49.6627,49.6813,65195.0
2023-09-06 11:10:00,53.24,53.3,53.17,53.22,135364.0,49.6907,49.7467,49.6253,49.672,135364.0
2023-09-06 11:20:00,53.23,53.36,53.15,53.27,168105.0,49.6813,49.8027,49.6067,49.7187,168105.0
2023-09-06 11:30:00,53.28,53.3,53.23,53.28,61334.0,49.728,49.7467,49.6813,49.728,61334.0
2023-09-06 11:40:00,53.29,53.45,53.25,53.41,84554.0,49.7373,49.8867,49.7,49.8493,84554.0
2023-09-06 11:50:00,53.42,53.5,53.4,53.41,66085.0,49.8587,49.9333,49.84,49.8493,66085.0
2023-09-06 12:00:00,53.41,53.45,53.38,53.41,49403.0,49.8493,49.8867,49.8213,49.8493,49403.0
2023-09-06 12:10:00,53.42,53.49,53.35,53.48,108184.0,49.8587,49.924,49.7933,49.9147,108184.0
2023-09-06 12:20:00,53.49,53.5,53.4,53.44,56701.0,49.924,49.9333,49.84,49.8773,56701.0
2023-09-06 12:30:00,53.45,53.52,53.39,53.45,127390.0,49.8867,49.952,49.8307,49.8867,127390.0
2023-09-06 12:40:00,53.46,53.5,53.39,53.39,130899.0,49.896,49.9333,49.8307,49.8307,130899.0
2023-09-06 12:50:00,53.39,53.43,53.26,53.33,68560.0,49.8307,49.868,49.7093,49.7747,68560.0
2023-09-06 13:00:00,53.33,53.38,53.27,53.37,66632.0,49.7747,49.8213,49.7187,49.812,66632.0
2023-09-06 13:10:00,53.37,53.56,53.35,53.55,100936.0,49.812,49.9893,49.7933,49.98,100936.0
2023-09-06 13:20:00,53.54,53.6,53.5,53.5,67026.0,49.9707,50.0267,49.9333,49.9333,67026.0
2023-09-06 13:30:00,53.51,53.52,53.39,53.43,61071.0,49.9427,49.952,49.8307,49.868,61071.0
2023-09-06 13:40:00,53.42,53.43,53.32,53.41,65246.0,49.8587,49.868,49.7653,49.8493,65246.0
2023-09-06 13:50:00,53.41,53.42,53.35,53.36,46056.0,49.8493,49.8587,49.7933,49.8027,46056.0
2023-09-06 14:00:00,53.36,53.39,53.31,53.33,73120.0,49.8027,49.8307,49.756,49.7747,73120.0
2023-09-06 14:10:00,53.33,53.36,53.25,53.3,65882.0,49.7747,49.8027,49.7,49.7467,65882.0
2023-09-06 14:20:00,53.29,53.32,53.2,53.2,107948.0,49.7373,49.7653,49.6533,49.6533,107948.0
2023-09-06 14:30:00,53.2,53.34,53.2,53.34,65922.0,49.6533,49.784,49.6533,49.784,65922.0
2023-09-06 14:40:00,53.35,53.35,53.27,53.3,46629.0,49.7933,49.7933,49.7187,49.7467,46629.0
2023-09-06 14:50:00,53.32,53.41,53.3,53.4,57727.0,49.7653,49.8493,49.7467,49.84,57727.0
2023-09-06 15:00:00,53.4,53.45,53.33,53.36,72943.0,49.84,49.8867,49.7747,49.8027,72943.0
2023-09-06 15:10:00,53.36,53.59,53.36,53.59,101685.0,49.8027,50.0173,49.8027,50.0173,101685.0
2023-09-06 15:20:00,53.59,53.63,53.55,53.57,72398.0,50.0173,50.0547,49.98,49.9987,72398.0
2023-09-06 15:30:00,53.56,53.57,53.41,53.43,89439.0,49.9893,49.9987,49.8493,49.868,89439.0
2023-09-06 15:40:00,53.43,53.46,53.4,53.43,104280.0,49.868,49.896,49.84,49.868,104280.0
2023-09-06 15:50:00,53.44,53.51,53.42,53.49,326604.0,49.8773,49.9427,49.8587,49.924,326604.0
2023-09-07 09:30:00,53.3,53.77,53.19,53.62,165746.0,49.7467,50.1853,49.644,50.0453,165746.0
2023-09-07 09:40:00,53.62,53.65,53.26,53.3,179864.0,50.0453,50.0733,49.7093,49.7467,179864.0
2023-09-07 09:50:00,53.28,53.37,53.15,53.16,121329.0,49.728,49.812,49.6067,49.616,121329.0
2023-09-07 10:00:00,53.16,53.2,52.96,53.01,133226.0,49.616,49.6533,49.4293,49.476,133226.0
2023-09-07 10:10:00,53.02,53.03,52.85,52.89,119433.0,49.4853,49.4947,49.3267,49.364,119433.0
2023-09-07 10:20:00,52.9,52.92,52.76,52.83,73775.0,49.3733,49.392,49.2427,49.308,73775.0
2023-09-07 10:30:00,52.82,52.9,52.8,52.89,132445.0,49.2987,49.3733,49.28,49.364,132445.0
2023-09-07 10:40:00,52.88,52.99,52.86,52.89,92350.0,49.3547,49.4573,49.336,49.364,92350.0
2023-09-07 10:50:00,52.89,53.0,52.86,52.97,46305.0,49.364,49.4667,49.336,49.4387,46305.0
2023-09-07 11:00:00,52.97,53.03,52.91,52.98,74236.0,49.4387,49.4947,49.3827,49.448,74236.0
2023-09-07 11:10:00,52.98,53.0,52.81,52.87,56956.0,49.448,49.4667,49.2893,49.3453,56956.0
2023-09-07 11:20:00,52.86,53.01,52.83,53.0,93420.0,49.336,49.476,49.308,49.4667,93420.0
2023-09-07 11:30:00,52.98,53.01,52.92,53.0,92056.0,49.448,49.476,49.392,49.4667,92056.0
2023-09-07 11:40:00,52.99,53.03,52.98,53.03,41252.0,49.4573,49.4947,49.448,49.4947,41252.0
2023-09-07 11:50:00,53.02,53.06,52.93,52.97,76528.0,49.4853,49.5227,49.4013,49.4387,76528.0
2023-09-07 12:00:00,52.96,52.97,52.87,52.88,72983.0,49.4293,49.4387,49.3453,49.3547,72983.0
2023-09-07 12:10:00,52.88,52.94,52.83,52.84,60849.0,49.3547,49.4107,49.308,49.3173,60849.0
2023-09-07 12:20:00,52.84,52.88,52.8,52.8,96317.0,49.3173,49.3547,49.28,49.28,96317.0
2023-09-07 12:30:00,52.82,52.83,52.66,52.69,107414.0,49.2987,49.308,49.1493,49.1773,107414.0
2023-09-07 12:40:00,52.7,52.73,52.51,52.52,74565.0,49.1867,49.2147,49.0093,49.0187,74565.0
2023-09-07 12:50:00,52.52,52.58,52.47,52.5,88052.0,49.0187,49.0747,48.972,49.0,88052.0
2023-09-07 13:00:00,52.49,52.58,52.49,52.54,79280.0,48.9907,49.0747,48.9907,49.0373,79280.0
2023-09-07 13:10:00,52.54,52.68,52.53,52.64,74263.0,49.0373,49.168,49.028,49.1307,74263.0
2023-09-07 13:20:00,52.65,52.68,52.63,52.66,66237.0,49.14,49.168,49.1213,49.1493,66237.0
2023-09-07 13:30:00,52.66,52.72,52.63,52.66,79018.0,49.1493,49.2053,49.1213,49.1493,79018.0
2023-09-07 13:40:00,52.66,52.72,52.65,52.69,44194.0,49.1493,49.2053,49.14,49.1773,44194.0
2023-09-07 13:50:00,52.7,52.75,52.63,52.65,57874.0,49.1867,49.2333,49.1213,49.14,57874.0
2023-09-07 14:00:00,52.65,52.67,52.58,52.62,45982.0,49.14,49.1587,49.0747,49.112,45982.0
2023-09-07 14:10:00,52.62,52.64,52.56,52.62,43648.0,49.112,49.1307,49.056,49.112,43648.0
2023-09-07 14:20:00,52.62,52.63,52.5,52.51,133272.0,49.112,49.1213,49.0,49.0093,133272.0
2023-09-07 14:30:00,52.51,52.54,52.48,52.48,72943.0,49.0093,49.0373,48.9813,48.9813,72943.0
2023-09-07 14:40:00,52.48,52.53,52.48,52.52,50831.0,48.9813,49.028,48.9813,49.0187,50831.0
2023-09-07 14:50:00,52.52,52.59,52.49,52.56,57557.0,49.0187,49.084,48.9907,49.056,57557.0
2023-09-07 15:00:00,52.55,52.58,52.35,52.43,163750.0,49.0467,49.0747,48.86,48.9347,163750.0
2023-09-07 15:10:00,52.43,52.5,52.43,52.5,74864.0,48.9347,49.0,48.9347,49.0,74864.0
2023-09-07 15:20:00,52.5,52.53,52.47,52.5,99719.0,49.0,49.028,48.972,49.0,99719.0
2023-09-07 15:30:00,52.5,52.58,52.48,52.53,103339.0,49.0,49.0747,48.9813,49.028,103339.0
2023-09-07 15:40:00,52.53,52.6,52.51,52.57,133268.0,49.028,49.0933,49.0093,49.0653,133268.0
2023-09-07 15:50:00,52.58,52.62,52.48,52.49,526061.0,49.0747,49.112,48.9813,48.9907,526061.0
2023-09-08 09:30:00,52.83,53.08,52.8,52.96,220768.0,49.308,49.5413,49.28,49.4293,220768.0
2023-09-08 09:40:00,52.96,53.03,52.78,52.83,96540.0,49.4293,49.4947,49.2613,49.308,96540.0
2023-09-08 09:50:00,52.85,52.99,52.66,52.98,107261.0,49.3267,49.4573,49.1493,49.448,107261.0
2023-09-08 10:00:00,52.98,53.2,52.95,53.1,112269.0,49.448,49.6533,49.42,49.56,112269.0
2023-09-08 10:10:00,53.1,53.12,53.0,53.04,77966.0,49.56,49.5787,49.4667,49.504,77966.0
2023-09-08 10:20:00,53.04,53.13,53.02,53.07,80526.0,49.504,49.588,49.4853,49.532,80526.0
2023-09-08 10:30:00,53.05,53.1,52.99,53.02,97372.0,49.5133,49.56,49.4573,49.4853,97372.0
2023-09-08 10:40:00,53.02,53.15,53.02,53.14,67293.0,49.4853,49.6067,49.4853,49.5973,67293.0
2023-09-08 10:50:00,53.13,53.18,53.09,53.1,88470.0,49.588,49.6347,49.5507,49.56,88470.0
2023-09-08 11:00:00,53.1,53.17,53.09,53.12,45517.0,49.56,49.6253,49.5507,49.5787,45517.0
2023-09-08 11:10:00,53.13,53.28,53.12,53.23,67542.0,49.588,49.728,49.5787,49.6813,67542.0
2023-09-08 11:20:00,53.23,53.33,53.22,53.24,109114.0,49.6813,49.7747,49.672,49.6907,109114.0
2023-09-08 11:30:00,53.24,53.24,53.11,53.13,52579.0,49.6907,49.6907,49.5693,49.588,52579.0
2023-09-08 11:40:00,53.13,53.15,53.05,53.12,65279.0,49.588,49.6067,49.5133,49.5787,65279.0
2023-09-08 11:50:00,53.11,53.13,53.05,53.09,44386.0,49.5693,49.588,49.5133,49.5507,44386.0
2023-09-08 12:00:00,53.09,53.1,53.03,53.07,37158.0,49.5507,49.56,49.4947,49.532,37158.0
2023-09-08 12:10:00,53.08,53.17,53.03,53.16,65600.0,49.5413,49.6253,49.4947,49.616,65600.0
2023-09-08 12:20:00,53.16,53.19,53.07,53.08,60488.0,49.616,49.644,49.532,49.5413,60488.0
2023-09-08 12:30:00,53.08,53.15,53.07,53.12,51855.0,49.5413,49.6067,49.532,49.5787,51855.0
2023-09-08 12:40:00,53.12,53.19,53.11,53.14,43155.0,49.5787,49.644,49.5693,49.5973,43155.0
2023-09-08 12:50:00,53.14,53.16,53.11,53.15,39933.0,49.5973,49.616,49.5693,49.6067,39933.0
2023-09-08 13:00:00,53.15,53.15,53.02,53.06,119947.0,49.6067,49.6067,49.4853,49.5227,119947.0
2023-09-08 13:10:00,53.05,53.1,53.02,53.09,49644.0,49.5133,49.56,49.4853,49.5507,49644.0
2023-09-08 13:20:00,53.1,53.14,53.04,53.1,37305.0,49.56,49.5973,49.504,49.56,37305.0
2023-09-08 13:30:00,53.1,53.12,53.04,53.08,57682.0,49.56,49.5787,49.504,49.5413,57682.0
2023-09-08 13:40:00,53.08,53.1,53.05,53.1,36467.0,49.5413,49.56,49.5133,49.56,36467.0
2023-09-08 13:50:00,53.11,53.12,53.07,53.11,49360.0,49.5693,49.5787,49.532,49.5693,49360.0
2023-09-08 14:00:00,53.12,53.17,53.11,53.14,65903.0,49.5787,49.6253,49.5693,49.5973,65903.0
2023-09-08 14:10:00,53.13,53.17,53.02,53.05,95738.0,49.588,49.6253,49.4853,49.5133,95738.0
2023-09-08 14:20:00,53.05,53.07,53.01,53.04,70076.0,49.5133,49.532,49.476,49.504,70076.0
2023-09-08 14:30:00,53.03,53.05,52.95,52.96,121352.0,49.4947,49.5133,49.42,49.4293,121352.0
2023-09-08 14:40:00,52.96,53.01,52.92,52.95,143124.0,49.4293,49.476,49.392,49.42,143124.0
2023-09-08 14:50:00,52.95,52.95,52.85,52.86,104099.0,49.42,49.42,49.3267,49.336,104099.0
2023-09-08 15:00:00,52.86,52.87,52.75,52.76,88161.0,49.336,49.3453,49.2333,49.2427,88161.0
2023-09-08 15:10:00,52.77,52.79,52.73,52.78,96342.0,49.252,49.2707,49.2147,49.2613,96342.0
2023-09-08 15:20:00,52.8,52.8,52.67,52.71,89210.0,49.28,49.28,49.1587,49.196,89210.0
2023-09-08 15:30:00,52.71,52.76,52.65,52.67,117657.0,49.196,49.2427,49.14,49.1587,117657.0
2023-09-08 15:40:00,52.67,52.73,52.65,52.66,173659.0,49.1587,49.2147,49.14,49.1493,173659.0
2023-09-08 15:50:00,52.66,52.69,52.57,52.65,521138.0,49.1493,49.1773,49.0653,49.14,521138.0
2023-09-11 09:30:00,53.16,53.16,52.13,52.36,689216.0,49.616,49.616,48.6547,48.8693,689216.0
2023-09-11 09:40:00,52.38,52.47,51.3,51.38,553848.0,48.888,48.972,47.88,47.9547,553848.0
2023-09-11 09:50:00,51.38,51.42,50.92,50.97,703983.0,47.9547,47.992,47.5253,47.572,703983.0
2023-09-11 10:00:00,50.97,51.11,50.86,51.1,373578.0,47.572,47.7027,47.4693,47.6933,373578.0
2023-09-11 10:10:00,51.1,51.4,51.01,51.4,540772.0,47.6933,47.9733,47.6093,47.9733,540772.0
2023-09-11 10:20:00,51.4,51.68,51.36,51.55,327310.0,47.9733,48.2347,47.936,48.1133,327310.0
2023-09-11 10:30:00,51.56,51.6,51.33,51.35,180643.0,48.1227,48.16,47.908,47.9267,180643.0
2023-09-11 10:40:00,51.34,51.42,51.24,51.27,169176.0,47.9173,47.992,47.824,47.852,169176.0
2023-09-11 10:50:00,51.26,51.3,51.09,51.11,259044.0,47.8427,47.88,47.684,47.7027,259044.0
2023-09-11 11:00:00,51.1,51.13,50.88,50.92,200003.0,47.6933,47.7213,47.488,47.5253,200003.0
2023-09-11 11:10:00,50.91,50.95,50.82,50.86,183967.0,47.516,47.5533,47.432,47.4693,183967.0
2023-09-11 11:20:00,50.86,50.94,50.81,50.86,227293.0,47.4693,47.544,47.4227,47.4693,227293.0
2023-09-11 11:30:00,50.85,50.91,50.59,50.66,405345.0,47.46,47.516,47.2173,47.2827,405345.0
2023-09-11 11:40:00,50.67,50.7,50.42,50.56,275385.0,47.292,47.32,47.0587,47.1893,275385.0
2023-09-11 11:50:00,50.57,50.66,50.5,50.65,155978.0,47.1987,47.2827,47.1333,47.2733,155978.0
2023-09-11 12:00:00,50.65,50.92,50.63,50.86,283794.0,47.2733,47.5253,47.2547,47.4693,283794.0
2023-09-11 12:10:00,50.86,50.91,50.83,50.85,142873.0,47.4693,47.516,47.4413,47.46,142873.0
2023-09-11 12:20:00,50.85,50.9,50.76,50.9,116686.0,47.46,47.5067,47.376,47.5067,116686.0
2023-09-11 12:30:00,50.9,50.91,50.78,50.8,105757.0,47.5067,47.516,47.3947,47.4133,105757.0
2023-09-11 12:40:00,50.8,50.88,50.8,50.81,103375.0,47.4133,47.488,47.4133,47.4227,103375.0
2023-09-11 12:50:00,50.81,50.82,50.66,50.68,151444.0,47.4227,47.432,47.2827,47.3013,151444.0
2023-09-11 13:00:00,50.68,50.69,50.55,50.64,156241.0,47.3013,47.3107,47.18,47.264,156241.0
2023-09-11 13:10:00,50.63,50.67,50.56,50.66,130826.0,47.2547,47.292,47.1893,47.2827,130826.0
2023-09-11 13:20:00,50.66,50.69,50.62,50.66,123514.0,47.2827,47.3107,47.2453,47.2827,123514.0
2023-09-11 13:30:00,50.66,50.72,50.63,50.71,107892.0,47.2827,47.3387,47.2547,47.3293,107892.0
2023-09-11 13:40:00,50.71,50.72,50.62,50.64,90003.0,47.3293,47.3387,47.2453,47.264,90003.0
2023-09-11 13:50:00,50.63,50.68,50.61,50.66,95893.0,47.2547,47.3013,47.236,47.2827,95893.0
2023-09-11 14:00:00,50.65,50.66,50.61,50.63,106357.0,47.2733,47.2827,47.236,47.2547,106357.0
2023-09-11 14:10:00,50.63,50.63,50.53,50.59,146894.0,47.2547,47.2547,47.1613,47.2173,146894.0
2023-09-11 14:20:00,50.59,50.6,50.45,50.53,183370.0,47.2173,47.2267,47.0867,47.1613,183370.0
2023-09-11 14:30:00,50.53,50.59,50.51,50.56,131229.0,47.1613,47.2173,47.1427,47.1893,131229.0
2023-09-11 14:40:00,50.57,50.6,50.53,50.58,142985.0,47.1987,47.2267,47.1613,47.208,142985.0
2023-09-11 14:50:00,50.58,50.58,50.51,50.57,88262.0,47.208,47.208,47.1427,47.1987,88262.0
2023-09-11 15:00:00,50.57,50.6,50.47,50.52,178022.0,47.1987,47.2267,47.1053,47.152,178022.0
2023-09-11 15:10:00,50.52,50.54,50.36,50.41,292824.0,47.152,47.1707,47.0027,47.0493,292824.0
2023-09-11 15:20:00,50.41,50.49,50.4,50.48,205666.0,47.0493,47.124,47.04,47.1147,205666.0
2023-09-11 15:30:00,50.48,50.65,50.46,50.63,225537.0,47.1147,47.2733,47.096,47.2547,225537.0
2023-09-11 15:40:00,50.64,50.78,50.61,50.74,338203.0,47.264,47.3947,47.236,47.3573,338203.0
2023-09-11 15:50:00,50.74,50.83,50.68,50.79,727859.0,47.3573,47.4413,47.3013,47.404,727859.0
2023-09-12 09:30:00,51.35,51.76,51.32,51.72,488012.0,47.9267,48.3093,47.8987,48.272,488012.0
2023-09-12 09:40:00,51.72,51.92,51.7,51.88,311428.0,48.272,48.4587,48.2533,48.4213,311428.0
2023-09-12 09:50:00,51.88,52.01,51.66,51.66,246891.0,48.4213,48.5427,48.216,48.216,246891.0
2023-09-12 10:00:00,51.67,51.75,51.41,51.43,112167.0,48.2253,48.3,47.9827,48.0013,112167.0
2023-09-12 10:10:00,51.44,51.6,51.44,51.54,103192.0,48.0107,48.16,48.0107,48.104,103192.0
2023-09-12 10:20:00,51.55,51.57,51.38,51.43,122307.0,48.1133,48.132,47.9547,48.0013,122307.0
2023-09-12 10:30:00,51.43,51.55,51.36,51.52,199027.0,48.0013,48.1133,47.936,48.0853,199027.0
2023-09-12 10:40:00,51.53,51.56,51.36,51.37,137053.0,48.0947,48.1227,47.936,47.9453,137053.0
2023-09-12 10:50:00,51.38,51.45,51.35,51.36,180083.0,47.9547,48.02,47.9267,47.936,180083.0
2023-09-12 11:00:00,51.36,51.45,51.27,51.3,215565.0,47.936,48.02,47.852,47.88,215565.0
2023-09-12 11:10:00,51.3,51.33,51.2,51.24,279118.0,47.88,47.908,47.7867,47.824,279118.0
2023-09-12 11:20:00,51.24,51.41,51.22,51.37,250890.0,47.824,47.9827,47.8053,47.9453,250890.0
2023-09-12 11:30:00,51.37,51.46,51.33,51.36,212993.0,47.9453,48.0293,47.908,47.936,212993.0
2023-09-12 11:40:00,51.36,51.6,51.35,51.58,147834.0,47.936,48.16,47.9267,48.1413,147834.0
2023-09-12 11:50:00,51.59,51.72,51.59,51.7,177584.0,48.1507,48.272,48.1507,48.2533,177584.0
2023-09-12 12:00:00,51.69,51.77,51.66,51.72,116070.0,48.244,48.3187,48.216,48.272,116070.0
2023-09-12 12:10:00,51.72,51.75,51.66,51.69,112695.0,48.272,48.3,48.216,48.244,112695.0
2023-09-12 12:20:00,51.7,51.78,51.6,51.6,99823.0,48.2533,48.328,48.16,48.16,99823.0
2023-09-12 12:30:00,51.6,51.61,51.54,51.58,77264.0,48.16,48.1693,48.104,48.1413,77264.0
2023-09-12 12:40:00,51.57,51.62,51.55,51.62,73713.0,48.132,48.1787,48.1133,48.1787,73713.0
2023-09-12 12:50:00,51.62,51.63,51.56,51.56,53405.0,48.1787,48.188,48.1227,48.1227,53405.0
2023-09-12 13:00:00,51.57,51.62,51.53,51.58,68491.0,48.132,48.1787,48.0947,48.1413,68491.0
2023-09-12 13:10:00,51.59,51.63,51.58,51.63,62556.0,48.1507,48.188,48.1413,48.188,62556.0
2023-09-12 13:20:00,51.63,51.75,51.62,51.74,63497.0,48.188,48.3,48.1787,48.2907,63497.0
2023-09-12 13:30:00,51.73,51.73,51.58,51.63,147246.0,48.2813,48.2813,48.1413,48.188,147246.0
2023-09-12 13:40:00,51.63,51.64,51.57,51.64,75830.0,48.188,48.1973,48.132,48.1973,75830.0
2023-09-12 13:50:00,51.64,51.66,51.52,51.54,109865.0,48.1973,48.216,48.0853,48.104,109865.0
2023-09-12 14:00:00,51.54,51.54,51.41,51.41,133850.0,48.104,48.104,47.9827,47.9827,133850.0
2023-09-12 14:10:00,51.42,51.5,51.4,51.48,71891.0,47.992,48.0667,47.9733,48.048,71891.0
2023-09-12 14:20:00,51.49,51.54,51.48,51.51,68111.0,48.0573,48.104,48.048,48.076,68111.0
2023-09-12 14:30:00,51.51,51.58,51.5,51.58,94212.0,48.076,48.1413,48.0667,48.1413,94212.0
2023-09-12 14:40:00,51.58,51.58,51.4,51.41,137384.0,48.1413,48.1413,47.9733,47.9827,137384.0
2023-09-12 14:50:00,51.41,51.42,51.3,51.34,150689.0,47.9827,47.992,47.88,47.9173,150689.0
2023-09-12 15:00:00,51.34,51.39,51.31,51.35,124467.0,47.9173,47.964,47.8893,47.9267,124467.0
2023-09-12 15:10:00,51.35,51.37,51.27,51.29,135934.0,47.9267,47.9453,47.852,47.8707,135934.0
2023-09-12 15:20:00,51.29,51.29,51.23,51.28,101047.0,47.8707,47.8707,47.8147,47.8613,101047.0
2023-09-12 15:30:00,51.28,51.36,51.26,51.36,110391.0,47.8613,47.936,47.8427,47.936,110391.0
2023-09-12 15:40:00,51.36,51.37,51.26,51.34,226914.0,47.936,47.9453,47.8427,47.9173,226914.0
2023-09-12 15:50:00,51.34,51.42,51.33,51.39,567754.0,47.9173,47.992,47.908,47.964,567754.0
2023-09-13 09:30:00,51.6,51.61,51.18,51.2,316977.0,48.16,48.1693,47.768,47.7867,316977.0
2023-09-13 09:40:00,51.19,51.25,50.98,51.05,199717.0,47.7773,47.8333,47.5813,47.6467,199717.0
2023-09-13 09:50:00,51.05,51.34,50.96,51.32,181101.0,47.6467,47.9173,47.5627,47.8987,181101.0
2023-09-13 10:00:00,51.33,51.33,51.11,51.19,156382.0,47.908,47.908,47.7027,47.7773,156382.0
2023-09-13 10:10:00,51.19,51.22,50.97,50.97,123728.0,47.7773,47.8053,47.572,47.572,123728.0
2023-09-13 10:20:00,50.96,51.07,50.94,51.07,135918.0,47.5627,47.6653,47.544,47.6653,135918.0
2023-09-13 10:30:00,51.06,51.11,50.9,51.09,197076.0,47.656,47.7027,47.5067,47.684,197076.0
2023-09-13 10:40:00,51.09,51.14,51.05,51.07,105884.0,47.684,47.7307,47.6467,47.6653,105884.0
2023-09-13 10:50:00,51.08,51.2,51.06,51.13,182626.0,47.6747,47.7867,47.656,47.7213,182626.0
2023-09-13 11:00:00,51.13,51.13,51.06,51.08,115850.0,47.7213,47.7213,47.656,47.6747,115850.0
2023-09-13 11:10:00,51.09,51.12,50.99,51.0,114475.0,47.684,47.712,47.5907,47.6,114475.0
2023-09-13 11:20:00,50.99,50.99,50.86,50.87,153865.0,47.5907,47.5907,47.4693,47.4787,153865.0
2023-09-13 11:30:00,50.87,50.87,50.77,50.8,247103.0,47.4787,47.4787,47.3853,47.4133,247103.0
2023-09-13 11:40:00,50.8,50.88,50.66,50.7,151888.0,47.4133,47.488,47.2827,47.32,151888.0
2023-09-13 11:50:00,50.69,50.69,50.39,50.56,282180.0,47.3107,47.3107,47.0307,47.1893,282180.0
2023-09-13 12:00:00,50.57,50.61,50.45,50.55,148588.0,47.1987,47.236,47.0867,47.18,148588.0
2023-09-13 12:10:00,50.55,50.68,50.52,50.68,76890.0,47.18,47.3013,47.152,47.3013,76890.0
2023-09-13 12:20:00,50.67,50.76,50.64,50.69,113853.0,47.292,47.376,47.264,47.3107,113853.0
2023-09-13 12:30:00,50.69,50.75,50.57,50.58,112403.0,47.3107,47.3667,47.1987,47.208,112403.0
2023-09-13 12:40:00,50.58,50.65,50.56,50.65,60825.0,47.208,47.2733,47.1893,47.2733,60825.0
2023-09-13 12:50:00,50.65,50.75,50.64,50.71,104252.0,47.2733,47.3667,47.264,47.3293,104252.0
2023-09-13 13:00:00,50.71,50.75,50.62,50.64,70489.0,47.3293,47.3667,47.2453,47.264,70489.0
2023-09-13 13:10:00,50.64,50.65,50.59,50.62,46258.0,47.264,47.2733,47.2173,47.2453,46258.0
2023-09-13 13:20:00,50.61,50.62,50.56,50.56,61066.0,47.236,47.2453,47.1893,47.1893,61066.0
2023-09-13 13:30:00,50.57,50.6,50.52,50.54,87166.0,47.1987,47.2267,47.152,47.1707,87166.0
2023-09-13 13:40:00,50.54,50.57,50.51,50.54,107210.0,47.1707,47.1987,47.1427,47.1707,107210.0
2023-09-13 13:50:00,50.53,50.54,50.47,50.48,93707.0,47.1613,47.1707,47.1053,47.1147,93707.0
2023-09-13 14:00:00,50.48,50.52,50.41,50.47,142262.0,47.1147,47.152,47.0493,47.1053,142262.0
2023-09-13 14:10:00,50.47,50.55,50.45,50.48,86406.0,47.1053,47.18,47.0867,47.1147,86406.0
2023-09-13 14:20:00,50.48,50.55,50.45,50.54,66152.0,47.1147,47.18,47.0867,47.1707,66152.0
2023-09-13 14:30:00,50.54,50.58,50.51,50.57,66562.0,47.1707,47.208,47.1427,47.1987,66562.0
2023-09-13 14:40:00,50.57,50.57,50.49,50.52,87809.0,47.1987,47.1987,47.124,47.152,87809.0
2023-09-13 14:50:00,50.53,50.53,50.38,50.45,148354.0,47.1613,47.1613,47.0213,47.0867,148354.0
2023-09-13 15:00:00,50.45,50.46,50.37,50.42,76457.0,47.0867,47.096,47.012,47.0587,76457.0
2023-09-13 15:10:00,50.42,50.48,50.35,50.47,142427.0,47.0587,47.1147,46.9933,47.1053,142427.0
2023-09-13 15:20:00,50.48,50.52,50.46,50.49,113063.0,47.1147,47.152,47.096,47.124,113063.0
2023-09-13 15:30:00,50.5,50.7,50.49,50.69,158090.0,47.1333,47.32,47.124,47.3107,158090.0
2023-09-13 15:40:00,50.69,50.7,50.61,50.64,191154.0,47.3107,47.32,47.236,47.264,191154.0
2023-09-13 15:50:00,50.64,50.72,50.6,50.66,692336.0,47.264,47.3387,47.2267,47.2827,692336.0
2023-09-14 09:30:00,50.95,51.36,50.82,51.16,445164.0,47.7401,48.1243,47.6183,47.9369,445164.0
2023-09-14 09:40:00,51.17,51.2,50.98,51.03,217245.0,47.9462,47.9743,47.7682,47.815,217245.0
2023-09-14 09:50:00,51.02,51.21,50.99,51.15,237485.0,47.8057,47.9837,47.7776,47.9275,237485.0
2023-09-14 10:00:00,51.16,51.2,51.0,51.01,161541.0,47.9369,47.9743,47.7869,47.7963,161541.0
2023-09-14 10:10:00,51.01,51.07,50.92,51.0,162527.0,47.7963,47.8525,47.712,47.7869,162527.0
2023-09-14 10:20:00,51.0,51.09,50.97,51.04,94504.0,47.7869,47.8713,47.7588,47.8244,94504.0
2023-09-14 10:30:00,51.04,51.04,50.9,50.92,133137.0,47.8244,47.8244,47.6932,47.712,133137.0
2023-09-14 10:40:00,50.92,50.97,50.77,50.8,86853.0,47.712,47.7588,47.5714,47.5995,86853.0
2023-09-14 10:50:00,50.8,50.84,50.76,50.79,95926.0,47.5995,47.637,47.5621,47.5902,95926.0
2023-09-14 11:00:00,50.79,50.83,50.71,50.72,69149.0,47.5902,47.6276,47.5152,47.5246,69149.0
2023-09-14 11:10:00,50.71,50.74,50.6,50.61,182081.0,47.5152,47.5433,47.4121,47.4215,182081.0
2023-09-14 11:20:00,50.62,50.64,50.55,50.57,179581.0,47.4309,47.4496,47.3653,47.384,179581.0
2023-09-14 11:30:00,50.56,50.59,50.5,50.51,119514.0,47.3747,47.4028,47.3184,47.3278,119514.0
2023-09-14 11:40:00,50.5,50.54,50.41,50.46,129786.0,47.3184,47.3559,47.2341,47.281,129786.0
2023-09-14 11:50:00,50.47,50.49,50.43,50.49,97457.0,47.2903,47.3091,47.2528,47.3091,97457.0
2023-09-14 12:00:00,50.49,50.57,50.48,50.54,101833.0,47.3091,47.384,47.2997,47.3559,101833.0
2023-09-14 12:10:00,50.53,50.59,50.52,50.59,78414.0,47.3465,47.4028,47.3372,47.4028,78414.0
2023-09-14 12:20:00,50.6,50.67,50.58,50.66,121032.0,47.4121,47.4777,47.3934,47.4684,121032.0
2023-09-14 12:30:00,50.66,50.7,50.61,50.62,138802.0,47.4684,47.5058,47.4215,47.4309,138802.0
2023-09-14 12:40:00,50.62,50.64,50.55,50.55,90127.0,47.4309,47.4496,47.3653,47.3653,90127.0
2023-09-14 12:50:00,50.56,50.58,50.5,50.53,96056.0,47.3747,47.3934,47.3184,47.3465,96056.0
2023-09-14 13:00:00,50.52,50.55,50.5,50.51,80896.0,47.3372,47.3653,47.3184,47.3278,80896.0
2023-09-14 13:10:00,50.52,50.56,50.51,50.52,72575.0,47.3372,47.3747,47.3278,47.3372,72575.0
2023-09-14 13:20:00,50.52,50.53,50.47,50.49,138988.0,47.3372,47.3465,47.2903,47.3091,138988.0
2023-09-14 13:30:00,50.48,50.52,50.46,50.5,123464.0,47.2997,47.3372,47.281,47.3184,123464.0
2023-09-14 13:40:00,50.5,50.5,50.38,50.41,114004.0,47.3184,47.3184,47.206,47.2341,114004.0
2023-09-14 13:50:00,50.4,50.41,50.32,50.37,103477.0,47.2247,47.2341,47.1498,47.1966,103477.0
2023-09-14 14:00:00,50.37,50.39,50.32,50.36,83964.0,47.1966,47.2154,47.1498,47.1873,83964.0
2023-09-14 14:10:00,50.37,50.38,50.27,50.28,100604.0,47.1966,47.206,47.1029,47.1123,100604.0
2023-09-14 14:20:00,50.27,50.37,50.27,50.33,114855.0,47.1029,47.1966,47.1029,47.1591,114855.0
2023-09-14 14:30:00,50.33,50.4,50.31,50.39,91346.0,47.1591,47.2247,47.1404,47.2154,91346.0
2023-09-14 14:40:00,50.39,50.48,50.35,50.48,182141.0,47.2154,47.2997,47.1779,47.2997,182141.0
2023-09-14 14:50:00,50.48,50.62,50.44,50.59,265884.0,47.2997,47.4309,47.2622,47.4028,265884.0
2023-09-14 15:00:00,50.6,50.64,50.53,50.55,194444.0,47.4121,47.4496,47.3465,47.3653,194444.0
2023-09-14 15:10:00,50.55,50.68,50.5,50.66,288910.0,47.3653,47.4871,47.3184,47.4684,288910.0
2023-09-14 15:20:00,50.67,50.73,50.65,50.69,156877.0,47.4777,47.5339,47.459,47.4965,156877.0
2023-09-14 15:30:00,50.69,50.7,50.6,50.65,150504.0,47.4965,47.5058,47.4121,47.459,150504.0
2023-09-14 15:40:00,50.65,50.81,50.64,50.8,347463.0,47.459,47.6089,47.4496,47.5995,347463.0
2023-09-14 15:50:00,50.81,50.94,50.78,50.94,905826.0,47.6089,47.7307,47.5808,47.7307,905826.0
2023-09-15 09:30:00,50.5,50.51,49.89,50.14,1122786.0,47.3184,47.3278,46.7469,46.9811,1122786.0
2023-09-15 09:40:00,50.14,50.29,49.98,50.08,414229.0,46.9811,47.1217,46.8312,46.9249,414229.0
2023-09-15 09:50:00,50.06,50.13,49.91,50.07,405525.0,46.9062,46.9717,46.7656,46.9155,405525.0
2023-09-15 10:00:00,50.12,50.52,50.1,50.3,295276.0,46.9624,47.3372,46.9436,47.131,295276.0
2023-09-15 10:10:00,50.3,50.3,50.03,50.05,193896.0,47.131,47.131,46.878,46.8968,193896.0
2023-09-15 10:20:00,50.05,50.37,50.02,50.34,281279.0,46.8968,47.1966,46.8687,47.1685,281279.0
2023-09-15 10:30:00,50.34,50.4,50.23,50.34,218249.0,47.1685,47.2247,47.0654,47.1685,218249.0
2023-09-15 10:40:00,50.33,50.41,50.22,50.25,126406.0,47.1591,47.2341,47.0561,47.0842,126406.0
2023-09-15 10:50:00,50.24,50.27,50.03,50.03,141798.0,47.0748,47.1029,46.878,46.878,141798.0
2023-09-15 11:00:00,50.04,50.11,49.99,50.02,231197.0,46.8874,46.953,46.8406,46.8687,231197.0
2023-09-15 11:10:00,50.02,50.04,49.91,50.01,220273.0,46.8687,46.8874,46.7656,46.8593,220273.0
2023-09-15 11:20:00,50.01,50.17,50.0,50.17,139325.0,46.8593,47.0092,46.8499,47.0092,139325.0
2023-09-15 11:30:00,50.17,50.2,50.01,50.04,123224.0,47.0092,47.0373,46.8593,46.8874,123224.0
2023-09-15 11:40:00,50.04,50.13,50.02,50.12,133304.0,46.8874,46.9717,46.8687,46.9624,133304.0
2023-09-15 11:50:00,50.12,50.12,50.0,50.04,211759.0,46.9624,46.9624,46.8499,46.8874,211759.0
2023-09-15 12:00:00,50.05,50.1,49.99,50.01,124128.0,46.8968,46.9436,46.8406,46.8593,124128.0
2023-09-15 12:10:00,50.02,50.03,49.9,49.95,138229.0,46.8687,46.878,46.7562,46.8031,138229.0
2023-09-15 12:20:00,49.95,49.95,49.73,49.75,159346.0,46.8031,46.8031,46.5969,46.6157,159346.0
2023-09-15 12:30:00,49.75,49.77,49.67,49.76,235228.0,46.6157,46.6344,46.5407,46.6251,235228.0
2023-09-15 12:40:00,49.76,49.82,49.75,49.78,155758.0,46.6251,46.6813,46.6157,46.6438,155758.0
2023-09-15 12:50:00,49.78,49.87,49.72,49.77,116580.0,46.6438,46.7281,46.5876,46.6344,116580.0
2023-09-15 13:00:00,49.77,49.78,49.61,49.64,123746.0,46.6344,46.6438,46.4845,46.5126,123746.0
2023-09-15 13:10:00,49.64,49.71,49.58,49.66,137990.0,46.5126,46.5782,46.4564,46.5314,137990.0
2023-09-15 13:20:00,49.65,49.66,49.59,49.62,121628.0,46.522,46.5314,46.4658,46.4939,121628.0
2023-09-15 13:30:00,49.61,49.74,49.56,49.73,113541.0,46.4845,46.6063,46.4377,46.5969,113541.0
2023-09-15 13:40:00,49.73,49.88,49.73,49.82,161299.0,46.5969,46.7375,46.5969,46.6813,161299.0
2023-09-15 13:50:00,49.8,49.85,49.78,49.82,77570.0,46.6625,46.7094,46.6438,46.6813,77570.0
2023-09-15 14:00:00,49.82,49.82,49.6,49.62,209978.0,46.6813,46.6813,46.4751,46.4939,209978.0
2023-09-15 14:10:00,49.61,49.64,49.55,49.6,145588.0,46.4845,46.5126,46.4283,46.4751,145588.0
2023-09-15 14:20:00,49.59,49.7,49.59,49.69,114471.0,46.4658,46.5688,46.4658,46.5595,114471.0
2023-09-15 14:30:00,49.68,49.75,49.63,49.72,132547.0,46.5501,46.6157,46.5032,46.5876,132547.0
2023-09-15 14:40:00,49.72,49.72,49.65,49.65,119994.0,46.5876,46.5876,46.522,46.522,119994.0
2023-09-15 14:50:00,49.66,49.67,49.61,49.64,205618.0,46.5314,46.5407,46.4845,46.5126,205618.0
2023-09-15 15:00:00,49.65,49.65,49.47,49.49,240476.0,46.522,46.522,46.3533,46.3721,240476.0
2023-09-15 15:10:00,49.49,49.68,49.48,49.66,285520.0,46.3721,46.5501,46.3627,46.5314,285520.0
2023-09-15 15:20:00,49.66,49.66,49.52,49.6,199203.0,46.5314,46.5314,46.4002,46.4751,199203.0
2023-09-15 15:30:00,49.59,49.74,49.59,49.64,336711.0,46.4658,46.6063,46.4658,46.5126,336711.0
2023-09-15 15:40:00,49.64,49.68,49.53,49.59,581599.0,46.5126,46.5501,46.4095,46.4658,581599.0
2023-09-15 15:50:00,49.59,49.81,49.58,49.69,2149825.0,46.4658,46.6719,46.4564,46.5595,2149825.0
2023-09-18 09:30:00,50.0,50.18,49.8,49.89,440716.0,46.8499,47.0186,46.6625,46.7469,440716.0
2023-09-18 09:40:00,49.91,49.98,49.19,49.28,346873.0,46.7656,46.8312,46.091,46.1753,346873.0
2023-09-18 09:50:00,49.28,49.43,49.17,49.41,170988.0,46.1753,46.3158,46.0722,46.2971,170988.0
2023-09-18 10:00:00,49.4,49.64,49.4,49.51,193044.0,46.2877,46.5126,46.2877,46.3908,193044.0
2023-09-18 10:10:00,49.5,49.52,49.37,49.5,136387.0,46.3814,46.4002,46.2596,46.3814,136387.0
2023-09-18 10:20:00,49.51,49.59,49.43,49.56,161695.0,46.3908,46.4658,46.3158,46.4377,161695.0
2023-09-18 10:30:00,49.56,49.88,49.55,49.75,160349.0,46.4377,46.7375,46.4283,46.6157,160349.0
2023-09-18 10:40:00,49.75,49.8,49.67,49.77,116691.0,46.6157,46.6625,46.5407,46.6344,116691.0
2023-09-18 10:50:00,49.77,49.86,49.7,49.74,162018.0,46.6344,46.7188,46.5688,46.6063,162018.0
2023-09-18 11:00:00,49.73,49.75,49.65,49.66,156514.0,46.5969,46.6157,46.522,46.5314,156514.0
2023-09-18 11:10:00,49.65,49.67,49.57,49.59,108457.0,46.522,46.5407,46.447,46.4658,108457.0
2023-09-18 11:20:00,49.6,49.63,49.56,49.57,93862.0,46.4751,46.5032,46.4377,46.447,93862.0
2023-09-18 11:30:00,49.58,49.65,49.56,49.61,130311.0,46.4564,46.522,46.4377,46.4845,130311.0
2023-09-18 11:40:00,49.62,49.71,49.61,49.69,101809.0,46.4939,46.5782,46.4845,46.5595,101809.0
2023-09-18 11:50:00,49.69,49.69,49.55,49.58,128101.0,46.5595,46.5595,46.4283,46.4564,128101.0
2023-09-18 12:00:00,49.58,49.59,49.5,49.55,114814.0,46.4564,46.4658,46.3814,46.4283,114814.0
2023-09-18 12:10:00,49.55,49.56,49.45,49.46,158654.0,46.4283,46.4377,46.3346,46.344,158654.0
2023-09-18 12:20:00,49.46,49.49,49.41,49.44,98560.0,46.344,46.3721,46.2971,46.3252,98560.0
2023-09-18 12:30:00,49.44,49.52,49.42,49.43,87171.0,46.3252,46.4002,46.3065,46.3158,87171.0
2023-09-18 12:40:00,49.44,49.44,49.33,49.36,120465.0,46.3252,46.3252,46.2221,46.2503,120465.0
2023-09-18 12:50:00,49.36,49.36,49.24,49.25,184580.0,46.2503,46.2503,46.1378,46.1472,184580.0
2023-09-18 13:00:00,49.26,49.26,49.15,49.16,140966.0,46.1566,46.1566,46.0535,46.0629,140966.0
2023-09-18 13:10:00,49.16,49.21,49.09,49.12,144923.0,46.0629,46.1097,45.9973,46.0254,144923.0
2023-09-18 13:20:00,49.12,49.16,49.08,49.1,225726.0,46.0254,46.0629,45.9879,46.0066,225726.0
2023-09-18 13:30:00,49.11,49.2,49.1,49.18,104142.0,46.016,46.1003,46.0066,46.0816,104142.0
2023-09-18 13:40:00,49.18,49.27,49.17,49.25,100472.0,46.0816,46.1659,46.0722,46.1472,100472.0
2023-09-18 13:50:00,49.25,49.26,49.21,49.24,111378.0,46.1472,46.1566,46.1097,46.1378,111378.0
2023-09-18 14:00:00,49.24,49.3,49.23,49.27,93607.0,46.1378,46.194,46.1284,46.1659,93607.0
2023-09-18 14:10:00,49.26,49.33,49.25,49.32,128526.0,46.1566,46.2221,46.1472,46.2128,128526.0
2023-09-18 14:20:00,49.33,49.46,49.31,49.44,156304.0,46.2221,46.344,46.2034,46.3252,156304.0
2023-09-18 14:30:00,49.44,49.5,49.43,49.49,83660.0,46.3252,46.3814,46.3158,46.3721,83660.0
2023-09-18 14:40:00,49.48,49.5,49.41,49.42,97090.0,46.3627,46.3814,46.2971,46.3065,97090.0
2023-09-18 14:50:00,49.43,49.49,49.4,49.44,147380.0,46.3158,46.3721,46.2877,46.3252,147380.0
2023-09-18 15:00:00,49.44,49.57,49.42,49.56,133719.0,46.3252,46.447,46.3065,46.4377,133719.0
2023-09-18 15:10:00,49.55,49.57,49.44,49.46,209414.0,46.4283,46.447,46.3252,46.344,209414.0
2023-09-18 15:20:00,49.46,49.46,49.39,49.43,241369.0,46.344,46.344,46.2784,46.3158,241369.0
2023-09-18 15:30:00,49.43,49.48,49.39,49.45,142732.0,46.3158,46.3627,46.2784,46.3346,142732.0
2023-09-18 15:40:00,49.45,49.55,49.44,49.45,277419.0,46.3346,46.4283,46.3252,46.3346,277419.0
2023-09-18 15:50:00,49.46,49.56,49.42,49.5,712824.0,46.344,46.4377,46.3065,46.3814,712824.0
2023-09-19 09:30:00,50.1,50.25,49.95,49.98,468928.0,46.9436,47.0842,46.8031,46.8312,468928.0
2023-09-19 09:40:00,49.99,50.0,49.65,49.8,178861.0,46.8406,46.8499,46.522,46.6625,178861.0
2023-09-19 09:50:00,49.82,49.88,49.56,49.65,183328.0,46.6813,46.7375,46.4377,46.522,183328.0
2023-09-19 10:00:00,49.66,49.73,49.52,49.57,198921.0,46.5314,46.5969,46.4002,46.447,198921.0
2023-09-19 10:10:00,49.56,49.58,49.29,49.31,162806.0,46.4377,46.4564,46.1847,46.2034,162806.0
2023-09-19 10:20:00,49.3,49.36,49.23,49.29,146870.0,46.194,46.2503,46.1284,46.1847,146870.0
2023-09-19 10:30:00,49.3,49.34,49.19,49.2,322143.0,46.194,46.2315,46.091,46.1003,322143.0
2023-09-19 10:40:00,49.2,49.3,49.2,49.28,250617.0,46.1003,46.194,46.1003,46.1753,250617.0
2023-09-19 10:50:00,49.28,49.28,49.19,49.24,260231.0,46.1753,46.1753,46.091,46.1378,260231.0
2023-09-19 11:00:00,49.23,49.3,49.18,49.24,141265.0,46.1284,46.194,46.0816,46.1378,141265.0
2023-09-19 11:10:00,49.24,49.32,49.22,49.28,135534.0,46.1378,46.2128,46.1191,46.1753,135534.0
2023-09-19 11:20:00,49.28,49.28,49.21,49.26,84385.0,46.1753,46.1753,46.1097,46.1566,84385.0
2023-09-19 11:30:00,49.26,49.32,49.23,49.23,91655.0,46.1566,46.2128,46.1284,46.1284,91655.0
2023-09-19 11:40:00,49.24,49.26,49.18,49.21,158599.0,46.1378,46.1566,46.0816,46.1097,158599.0
2023-09-19 11:50:00,49.21,49.25,49.16,49.21,131402.0,46.1097,46.1472,46.0629,46.1097,131402.0
2023-09-19 12:00:00,49.2,49.27,49.18,49.23,61644.0,46.1003,46.1659,46.0816,46.1284,61644.0
2023-09-19 12:10:00,49.23,49.27,49.2,49.22,55850.0,46.1284,46.1659,46.1003,46.1191,55850.0
2023-09-19 12:20:00,49.21,49.24,49.11,49.13,88018.0,46.1097,46.1378,46.016,46.0347,88018.0
2023-09-19 12:30:00,49.14,49.14,49.01,49.02,120998.0,46.0441,46.0441,45.9223,45.9317,120998.0
2023-09-19 12:40:00,49.03,49.13,49.01,49.03,151259.0,45.941,46.0347,45.9223,45.941,151259.0
2023-09-19 12:50:00,49.03,49.03,48.92,49.0,236170.0,45.941,45.941,45.838,45.9129,236170.0
2023-09-19 13:00:00,49.0,49.01,48.93,48.94,172360.0,45.9129,45.9223,45.8473,45.8567,172360.0
2023-09-19 13:10:00,48.95,48.95,48.87,48.91,129974.0,45.8661,45.8661,45.7911,45.8286,129974.0
2023-09-19 13:20:00,48.92,48.98,48.89,48.97,101355.0,45.838,45.8942,45.8099,45.8848,101355.0
2023-09-19 13:30:00,48.98,49.01,48.97,48.98,125418.0,45.8942,45.9223,45.8848,45.8942,125418.0
2023-09-19 13:40:00,48.98,49.03,48.91,49.01,94883.0,45.8942,45.941,45.8286,45.9223,94883.0
2023-09-19 13:50:00,49.01,49.03,48.98,49.03,123150.0,45.9223,45.941,45.8942,45.941,123150.0
2023-09-19 14:00:00,49.03,49.06,48.99,49.03,83235.0,45.941,45.9692,45.9036,45.941,83235.0
2023-09-19 14:10:00,49.03,49.05,48.92,48.98,102295.0,45.941,45.9598,45.838,45.8942,102295.0
2023-09-19 14:20:00,48.98,49.0,48.94,48.96,77217.0,45.8942,45.9129,45.8567,45.8755,77217.0
2023-09-19 14:30:00,48.97,49.1,48.95,49.01,94566.0,45.8848,46.0066,45.8661,45.9223,94566.0
2023-09-19 14:40:00,49.02,49.05,48.97,48.98,137352.0,45.9317,45.9598,45.8848,45.8942,137352.0
2023-09-19 14:50:00,48.98,48.98,48.9,48.91,93080.0,45.8942,45.8942,45.8192,45.8286,93080.0
2023-09-19 15:00:00,48.91,48.95,48.88,48.94,77777.0,45.8286,45.8661,45.8005,45.8567,77777.0
2023-09-19 15:10:00,48.94,49.0,48.9,49.0,107516.0,45.8567,45.9129,45.8192,45.9129,107516.0
2023-09-19 15:20:00,48.99,49.0,48.93,48.96,125862.0,45.9036,45.9129,45.8473,45.8755,125862.0
2023-09-19 15:30:00,48.96,49.03,48.92,48.98,324949.0,45.8755,45.941,45.838,45.8942,324949.0
2023-09-19 15:40:00,48.98,49.13,48.96,49.07,343887.0,45.8942,46.0347,45.8755,45.9785,343887.0
2023-09-19 15:50:00,49.07,49.19,48.97,48.99,1142534.0,45.9785,46.091,45.8848,45.9036,1142534.0
2023-09-20 09:30:00,48.61,49.06,48.59,48.89,368792.0,45.5475,45.9692,45.5288,45.8099,368792.0
2023-09-20 09:40:00,48.9,49.01,48.84,48.92,339452.0,45.8192,45.9223,45.763,45.838,339452.0
2023-09-20 09:50:00,48.93,49.02,48.86,48.93,150266.0,45.8473,45.9317,45.7818,45.8473,150266.0
2023-09-20 10:00:00,48.93,49.03,48.93,48.98,177474.0,45.8473,45.941,45.8473,45.8942,177474.0
2023-09-20 10:10:00,48.98,49.0,48.84,48.91,162599.0,45.8942,45.9129,45.763,45.8286,162599.0
2023-09-20 10:20:00,48.92,48.98,48.84,48.85,115953.0,45.838,45.8942,45.763,45.7724,115953.0
2023-09-20 10:30:00,48.84,48.9,48.53,48.55,279888.0,45.763,45.8192,45.4725,45.4913,279888.0
2023-09-20 10:40:00,48.55,48.63,48.49,48.51,308262.0,45.4913,45.5662,45.4351,45.4538,308262.0
2023-09-20 10:50:00,48.51,48.64,48.4,48.62,262683.0,45.4538,45.5756,45.3507,45.5569,262683.0
2023-09-20 11:00:00,48.63,48.8,48.62,48.8,232946.0,45.5662,45.7255,45.5569,45.7255,232946.0
2023-09-20 11:10:00,48.79,48.93,48.76,48.86,139091.0,45.7162,45.8473,45.6881,45.7818,139091.0
2023-09-20 11:20:00,48.86,48.89,48.67,48.68,155649.0,45.7818,45.8099,45.6037,45.6131,155649.0
2023-09-20 11:30:00,48.67,48.75,48.65,48.72,154749.0,45.6037,45.6787,45.585,45.6506,154749.0
2023-09-20 11:40:00,48.71,48.74,48.53,48.55,204897.0,45.6412,45.6693,45.4725,45.4913,204897.0
2023-09-20 11:50:00,48.54,48.55,48.48,48.54,140622.0,45.4819,45.4913,45.4257,45.4819,140622.0
2023-09-20 12:00:00,48.53,48.66,48.52,48.64,134898.0,45.4725,45.5944,45.4632,45.5756,134898.0
2023-09-20 12:10:00,48.64,48.76,48.62,48.75,107358.0,45.5756,45.6881,45.5569,45.6787,107358.0
2023-09-20 12:20:00,48.74,48.77,48.7,48.77,77091.0,45.6693,45.6974,45.6318,45.6974,77091.0
2023-09-20 12:30:00,48.77,48.82,48.75,48.76,91366.0,45.6974,45.7443,45.6787,45.6881,91366.0
2023-09-20 12:40:00,48.77,48.82,48.71,48.78,130860.0,45.6974,45.7443,45.6412,45.7068,130860.0
2023-09-20 12:50:00,48.78,48.79,48.69,48.75,120924.0,45.7068,45.7162,45.6225,45.6787,120924.0
2023-09-20 13:00:00,48.74,48.79,48.72,48.77,54054.0,45.6693,45.7162,45.6506,45.6974,54054.0
2023-09-20 13:10:00,48.77,48.77,48.67,48.71,97639.0,45.6974,45.6974,45.6037,45.6412,97639.0
2023-09-20 13:20:00,48.71,48.75,48.66,48.7,62779.0,45.6412,45.6787,45.5944,45.6318,62779.0
2023-09-20 13:30:00,48.7,48.73,48.67,48.73,69277.0,45.6318,45.6599,45.6037,45.6599,69277.0
2023-09-20 13:40:00,48.71,48.74,48.66,48.72,61780.0,45.6412,45.6693,45.5944,45.6506,61780.0
2023-09-20 13:50:00,48.71,48.75,48.61,48.73,106008.0,45.6412,45.6787,45.5475,45.6599,106008.0
2023-09-20 14:00:00,48.71,48.77,48.54,48.68,118083.0,45.6412,45.6974,45.4819,45.6131,118083.0
2023-09-20 14:10:00,48.67,48.76,48.63,48.65,107652.0,45.6037,45.6881,45.5662,45.585,107652.0
2023-09-20 14:20:00,48.65,48.77,48.62,48.73,101177.0,45.585,45.6974,45.5569,45.6599,101177.0
2023-09-20 14:30:00,48.73,48.85,48.71,48.77,162473.0,45.6599,45.7724,45.6412,45.6974,162473.0
2023-09-20 14:40:00,48.77,48.77,48.53,48.54,116683.0,45.6974,45.6974,45.4725,45.4819,116683.0
2023-09-20 14:50:00,48.54,48.54,48.4,48.41,231856.0,45.4819,45.4819,45.3507,45.3601,231856.0
2023-09-20 15:00:00,48.41,48.47,48.38,48.38,200025.0,45.3601,45.4163,45.332,45.332,200025.0
2023-09-20 15:10:00,48.39,48.41,48.13,48.15,267486.0,45.3414,45.3601,45.0977,45.1165,267486.0
2023-09-20 15:20:00,48.16,48.22,48.1,48.2,191857.0,45.1259,45.1821,45.0696,45.1633,191857.0
2023-09-20 15:30:00,48.2,48.22,47.92,47.94,440748.0,45.1633,45.1821,44.901,44.9197,440748.0
2023-09-20 15:40:00,47.93,48.05,47.92,48.05,391862.0,44.9103,45.0228,44.901,45.0228,391862.0
2023-09-20 15:50:00,48.05,48.06,47.86,47.89,1118368.0,45.0228,45.0322,44.8448,44.8729,1118368.0
2023-09-21 09:30:00,47.75,47.93,47.54,47.6,463526.0,44.7417,44.9103,44.5449,44.6011,463526.0
2023-09-21 09:40:00,47.61,47.65,47.39,47.5,383255.0,44.6105,44.648,44.4044,44.5074,383255.0
2023-09-21 09:50:00,47.5,47.53,47.24,47.27,365629.0,44.5074,44.5355,44.2638,44.2919,365629.0
2023-09-21 10:00:00,47.28,47.33,46.96,47.05,467336.0,44.3013,44.3481,44.0015,44.0858,467336.0
2023-09-21 10:10:00,47.06,47.33,46.93,47.3,444796.0,44.0952,44.3481,43.9733,44.32,444796.0
2023-09-21 10:20:00,47.3,47.4,47.16,47.16,239176.0,44.32,44.4137,44.1889,44.1889,239176.0
2023-09-21 10:30:00,47.17,47.21,46.85,46.97,417679.0,44.1982,44.2357,43.8984,44.0108,417679.0
2023-09-21 10:40:00,46.96,46.98,46.77,46.8,327576.0,44.0015,44.0202,43.8234,43.8515,327576.0
2023-09-21 10:50:00,46.8,46.81,46.52,46.55,515386.0,43.8515,43.8609,43.5892,43.6173,515386.0
2023-09-21 11:00:00,46.55,46.68,46.47,46.51,451254.0,43.6173,43.7391,43.5423,43.5798,451254.0
2023-09-21 11:10:00,46.51,46.6,46.43,46.54,296695.0,43.5798,43.6641,43.5048,43.6079,296695.0
2023-09-21 11:20:00,46.54,46.6,46.5,46.52,303145.0,43.6079,43.6641,43.5704,43.5892,303145.0
2023-09-21 11:30:00,46.52,46.68,46.48,46.54,266956.0,43.5892,43.7391,43.5517,43.6079,266956.0
2023-09-21 11:40:00,46.54,46.6,46.45,46.59,213106.0,43.6079,43.6641,43.5236,43.6548,213106.0
2023-09-21 11:50:00,46.58,46.59,46.45,46.47,100076.0,43.6454,43.6548,43.5236,43.5423,100076.0
2023-09-21 12:00:00,46.48,46.52,46.42,46.48,244175.0,43.5517,43.5892,43.4955,43.5517,244175.0
2023-09-21 12:10:00,46.47,46.62,46.45,46.61,191077.0,43.5423,43.6829,43.5236,43.6735,191077.0
2023-09-21 12:20:00,46.6,46.73,46.6,46.66,247495.0,43.6641,43.7859,43.6641,43.7204,247495.0
2023-09-21 12:30:00,46.66,46.67,46.54,46.56,121328.0,43.7204,43.7297,43.6079,43.6267,121328.0
2023-09-21 12:40:00,46.55,46.59,46.52,46.58,105851.0,43.6173,43.6548,43.5892,43.6454,105851.0
2023-09-21 12:50:00,46.58,46.58,46.52,46.53,102250.0,43.6454,43.6454,43.5892,43.5985,102250.0
2023-09-21 13:00:00,46.53,46.6,46.51,46.53,101059.0,43.5985,43.6641,43.5798,43.5985,101059.0
2023-09-21 13:10:00,46.54,46.76,46.53,46.72,149931.0,43.6079,43.8141,43.5985,43.7766,149931.0
2023-09-21 13:20:00,46.72,46.74,46.67,46.68,179372.0,43.7766,43.7953,43.7297,43.7391,179372.0
2023-09-21 13:30:00,46.68,46.74,46.66,46.7,180776.0,43.7391,43.7953,43.7204,43.7578,180776.0
2023-09-21 13:40:00,46.7,46.74,46.65,46.7,112156.0,43.7578,43.7953,43.711,43.7578,112156.0
2023-09-21 13:50:00,46.7,46.71,46.64,46.66,125998.0,43.7578,43.7672,43.7016,43.7204,125998.0
2023-09-21 14:00:00,46.66,46.7,46.62,46.63,132841.0,43.7204,43.7578,43.6829,43.6922,132841.0
2023-09-21 14:10:00,46.63,46.65,46.52,46.55,209063.0,43.6922,43.711,43.5892,43.6173,209063.0
2023-09-21 14:20:00,46.55,46.6,46.52,46.53,145128.0,43.6173,43.6641,43.5892,43.5985,145128.0
2023-09-21 14:30:00,46.52,46.53,46.46,46.51,147807.0,43.5892,43.5985,43.533,43.5798,147807.0
2023-09-21 14:40:00,46.5,46.51,46.4,46.42,184169.0,43.5704,43.5798,43.4767,43.4955,184169.0
2023-09-21 14:50:00,46.41,46.45,46.4,46.41,110097.0,43.4861,43.5236,43.4767,43.4861,110097.0
2023-09-21 15:00:00,46.41,46.42,46.33,46.37,139773.0,43.4861,43.4955,43.4112,43.4486,139773.0
2023-09-21 15:10:00,46.37,46.38,46.23,46.23,252364.0,43.4486,43.458,43.3175,43.3175,252364.0
2023-09-21 15:20:00,46.23,46.3,46.14,46.16,225753.0,43.3175,43.383,43.2331,43.2519,225753.0
2023-09-21 15:30:00,46.16,46.37,46.11,46.3,377654.0,43.2519,43.4486,43.205,43.383,377654.0
2023-09-21 15:40:00,46.31,46.45,46.23,46.37,585698.0,43.3924,43.5236,43.3175,43.4486,585698.0
2023-09-21 15:50:00,46.36,46.45,46.31,46.41,1108446.0,43.4393,43.5236,43.3924,43.4861,1108446.0
2023-09-22 09:30:00,46.82,47.02,46.78,46.96,565550.0,43.8703,44.0577,43.8328,44.0015,565550.0
2023-09-22 09:40:00,46.96,46.97,46.51,46.6,219406.0,44.0015,44.0108,43.5798,43.6641,219406.0
2023-09-22 09:50:00,46.6,46.72,46.47,46.71,272596.0,43.6641,43.7766,43.5423,43.7672,272596.0
2023-09-22 10:00:00,46.72,46.92,46.68,46.8,247479.0,43.7766,43.964,43.7391,43.8515,247479.0
2023-09-22 10:10:00,46.81,46.85,46.57,46.61,141475.0,43.8609,43.8984,43.636,43.6735,141475.0
2023-09-22 10:20:00,46.61,46.69,46.53,46.67,178069.0,43.6735,43.7485,43.5985,43.7297,178069.0
2023-09-22 10:30:00,46.67,46.74,46.64,46.68,121141.0,43.7297,43.7953,43.7016,43.7391,121141.0
2023-09-22 10:40:00,46.69,46.72,46.63,46.66,113309.0,43.7485,43.7766,43.6922,43.7204,113309.0
2023-09-22 10:50:00,46.66,46.66,46.5,46.52,94708.0,43.7204,43.7204,43.5704,43.5892,94708.0
2023-09-22 11:00:00,46.52,46.52,46.25,46.33,197210.0,43.5892,43.5892,43.3362,43.4112,197210.0
2023-09-22 11:10:00,46.33,46.53,46.31,46.5,139389.0,43.4112,43.5985,43.3924,43.5704,139389.0
2023-09-22 11:20:00,46.51,46.62,46.47,46.57,122907.0,43.5798,43.6829,43.5423,43.636,122907.0
2023-09-22 11:30:00,46.56,46.63,46.5,46.63,116441.0,43.6267,43.6922,43.5704,43.6922,116441.0
2023-09-22 11:40:00,46.63,46.63,46.57,46.58,85059.0,43.6922,43.6922,43.636,43.6454,85059.0
2023-09-22 11:50:00,46.58,46.59,46.41,46.43,63321.0,43.6454,43.6548,43.4861,43.5048,63321.0
2023-09-22 12:00:00,46.42,46.44,46.32,46.32,105596.0,43.4955,43.5142,43.4018,43.4018,105596.0
2023-09-22 12:10:00,46.32,46.49,46.32,46.48,93028.0,43.4018,43.5611,43.4018,43.5517,93028.0
2023-09-22 12:20:00,46.48,46.55,46.42,46.43,87843.0,43.5517,43.6173,43.4955,43.5048,87843.0
2023-09-22 12:30:00,46.43,46.53,46.41,46.53,136359.0,43.5048,43.5985,43.4861,43.5985,136359.0
2023-09-22 12:40:00,46.52,46.56,46.48,46.54,89328.0,43.5892,43.6267,43.5517,43.6079,89328.0
2023-09-22 12:50:00,46.53,46.61,46.53,46.57,61849.0,43.5985,43.6735,43.5985,43.636,61849.0
2023-09-22 13:00:00,46.57,46.7,46.56,46.65,116423.0,43.636,43.7578,43.6267,43.711,116423.0
2023-09-22 13:10:00,46.65,46.71,46.63,46.69,142262.0,43.711,43.7672,43.6922,43.7485,142262.0
2023-09-22 13:20:00,46.69,46.69,46.44,46.44,107909.0,43.7485,43.7485,43.5142,43.5142,107909.0
2023-09-22 13:30:00,46.44,46.54,46.41,46.44,75059.0,43.5142,43.6079,43.4861,43.5142,75059.0
2023-09-22 13:40:00,46.45,46.48,46.39,46.47,126960.0,43.5236,43.5517,43.4674,43.5423,126960.0
2023-09-22 13:50:00,46.47,46.49,46.44,46.46,66737.0,43.5423,43.5611,43.5142,43.533,66737.0
2023-09-22 14:00:00,46.46,46.47,46.38,46.44,55756.0,43.533,43.5423,43.458,43.5142,55756.0
2023-09-22 14:10:00,46.44,46.44,46.36,46.37,112162.0,43.5142,43.5142,43.4393,43.4486,112162.0
2023-09-22 14:20:00,46.37,46.49,46.36,46.41,108022.0,43.4486,43.5611,43.4393,43.4861,108022.0
2023-09-22 14:30:00,46.41,46.43,46.33,46.36,96570.0,43.4861,43.5048,43.4112,43.4393,96570.0
2023-09-22 14:40:00,46.36,46.4,46.35,46.39,67987.0,43.4393,43.4767,43.4299,43.4674,67987.0
2023-09-22 14:50:00,46.39,46.44,46.37,46.43,103521.0,43.4674,43.5142,43.4486,43.5048,103521.0
2023-09-22 15:00:00,46.43,46.63,46.42,46.61,143221.0,43.5048,43.6922,43.4955,43.6735,143221.0
2023-09-22 15:10:00,46.61,46.65,46.58,46.59,145237.0,43.6735,43.711,43.6454,43.6548,145237.0
2023-09-22 15:20:00,46.59,46.72,46.57,46.66,124432.0,43.6548,43.7766,43.636,43.7204,124432.0
2023-09-22 15:30:00,46.65,46.68,46.54,46.55,115080.0,43.711,43.7391,43.6079,43.6173,115080.0
2023-09-22 15:40:00,46.55,46.58,46.48,46.58,251561.0,43.6173,43.6454,43.5517,43.6454,251561.0
2023-09-22 15:50:00,46.57,46.62,46.53,46.61,968366.0,43.636,43.6829,43.5985,43.6735,968366.0
2023-09-25 09:30:00,46.57,46.78,46.49,46.59,266227.0,43.636,43.8328,43.5611,43.6548,266227.0
2023-09-25 09:40:00,46.62,46.74,46.58,46.7,195994.0,43.6829,43.7953,43.6454,43.7578,195994.0
2023-09-25 09:50:00,46.7,47.18,46.69,47.16,272611.0,43.7578,44.2076,43.7485,44.1889,272611.0
2023-09-25 10:00:00,47.17,47.18,46.88,46.91,202178.0,44.1982,44.2076,43.9265,43.9546,202178.0
2023-09-25 10:10:00,46.92,47.15,46.9,47.07,91818.0,43.964,44.1795,43.9452,44.1045,91818.0
2023-09-25 10:20:00,47.06,47.13,46.87,46.93,119122.0,44.0952,44.1607,43.9171,43.9733,119122.0
2023-09-25 10:30:00,46.93,47.16,46.9,47.15,124914.0,43.9733,44.1889,43.9452,44.1795,124914.0
2023-09-25 10:40:00,47.14,47.15,47.0,47.11,93265.0,44.1701,44.1795,44.0389,44.142,93265.0
2023-09-25 10:50:00,47.11,47.11,46.9,46.96,175776.0,44.142,44.142,43.9452,44.0015,175776.0
2023-09-25 11:00:00,46.97,47.35,46.92,47.33,177883.0,44.0108,44.3669,43.964,44.3481,177883.0
2023-09-25 11:10:00,47.32,47.34,47.23,47.33,126075.0,44.3388,44.3575,44.2544,44.3481,126075.0
2023-09-25 11:20:00,47.33,47.33,47.25,47.27,57341.0,44.3481,44.3481,44.2732,44.2919,57341.0
2023-09-25 11:30:00,47.28,47.29,47.18,47.18,46238.0,44.3013,44.3107,44.2076,44.2076,46238.0
2023-09-25 11:40:00,47.19,47.35,47.15,47.34,90940.0,44.217,44.3669,44.1795,44.3575,90940.0
2023-09-25 11:50:00,47.34,47.47,47.32,47.4,133003.0,44.3575,44.4793,44.3388,44.4137,133003.0
2023-09-25 12:00:00,47.4,47.47,47.36,47.41,73324.0,44.4137,44.4793,44.3763,44.4231,73324.0
2023-09-25 12:10:00,47.41,47.45,47.38,47.45,50656.0,44.4231,44.4606,44.395,44.4606,50656.0
2023-09-25 12:20:00,47.45,47.52,47.43,47.5,68905.0,44.4606,44.5262,44.4418,44.5074,68905.0
2023-09-25 12:30:00,47.5,47.53,47.38,47.41,191707.0,44.5074,44.5355,44.395,44.4231,191707.0
2023-09-25 12:40:00,47.4,47.45,47.37,47.39,103327.0,44.4137,44.4606,44.3856,44.4044,103327.0
2023-09-25 12:50:00,47.39,47.39,47.27,47.37,84082.0,44.4044,44.4044,44.2919,44.3856,84082.0
2023-09-25 13:00:00,47.37,47.5,47.34,47.49,156219.0,44.3856,44.5074,44.3575,44.4981,156219.0
2023-09-25 13:10:00,47.5,47.56,47.44,47.52,158355.0,44.5074,44.5637,44.4512,44.5262,158355.0
2023-09-25 13:20:00,47.51,47.55,47.38,47.46,105833.0,44.5168,44.5543,44.395,44.47,105833.0
2023-09-25 13:30:00,47.46,47.58,47.43,47.57,94708.0,44.47,44.5824,44.4418,44.573,94708.0
2023-09-25 13:40:00,47.57,47.57,47.41,47.42,127710.0,44.573,44.573,44.4231,44.4325,127710.0
2023-09-25 13:50:00,47.41,47.47,47.39,47.42,56425.0,44.4231,44.4793,44.4044,44.4325,56425.0
2023-09-25 14:00:00,47.43,47.47,47.27,47.28,94518.0,44.4418,44.4793,44.2919,44.3013,94518.0
2023-09-25 14:10:00,47.28,47.31,47.25,47.29,48964.0,44.3013,44.3294,44.2732,44.3107,48964.0
2023-09-25 14:20:00,47.29,47.3,47.2,47.27,98419.0,44.3107,44.32,44.2263,44.2919,98419.0
2023-09-25 14:30:00,47.27,47.38,47.25,47.34,69126.0,44.2919,44.395,44.2732,44.3575,69126.0
2023-09-25 14:40:00,47.33,47.35,47.3,47.34,69848.0,44.3481,44.3669,44.32,44.3575,69848.0
2023-09-25 14:50:00,47.33,47.35,47.3,47.32,56645.0,44.3481,44.3669,44.32,44.3388,56645.0
2023-09-25 15:00:00,47.31,47.35,47.23,47.27,73890.0,44.3294,44.3669,44.2544,44.2919,73890.0
2023-09-25 15:10:00,47.27,47.53,47.26,47.5,107009.0,44.2919,44.5355,44.2826,44.5074,107009.0
2023-09-25 15:20:00,47.5,47.51,47.35,47.41,87500.0,44.5074,44.5168,44.3669,44.4231,87500.0
2023-09-25 15:30:00,47.41,47.52,47.35,47.52,188974.0,44.4231,44.5262,44.3669,44.5262,188974.0
2023-09-25 15:40:00,47.52,47.62,47.5,47.59,352164.0,44.5262,44.6199,44.5074,44.5918,352164.0
2023-09-25 15:50:00,47.6,47.63,47.38,47.52,1063923.0,44.6011,44.6292,44.395,44.5262,1063923.0
2023-09-26 09:30:00,46.86,47.18,46.81,47.17,402111.0,43.9078,44.2076,43.8609,44.1982,402111.0
2023-09-26 09:40:00,47.18,47.44,47.11,47.2,193252.0,44.2076,44.4512,44.142,44.2263,193252.0
2023-09-26 09:50:00,47.17,47.19,46.94,47.05,265603.0,44.1982,44.217,43.9827,44.0858,265603.0
2023-09-26 10:00:00,47.02,47.13,46.98,47.08,118794.0,44.0577,44.1607,44.0202,44.1139,118794.0
2023-09-26 10:10:00,47.09,47.09,46.8,46.84,180889.0,44.1233,44.1233,43.8515,43.889,180889.0
2023-09-26 10:20:00,46.84,47.05,46.82,47.05,220468.0,43.889,44.0858,43.8703,44.0858,220468.0
2023-09-26 10:30:00,47.05,47.16,47.0,47.16,128461.0,44.0858,44.1889,44.0389,44.1889,128461.0
2023-09-26 10:40:00,47.16,47.29,47.14,47.19,152862.0,44.1889,44.3107,44.1701,44.217,152862.0
2023-09-26 10:50:00,47.19,47.27,47.18,47.24,181412.0,44.217,44.2919,44.2076,44.2638,181412.0
2023-09-26 11:00:00,47.24,47.3,47.12,47.19,81536.0,44.2638,44.32,44.1514,44.217,81536.0
2023-09-26 11:10:00,47.2,47.26,47.18,47.21,97364.0,44.2263,44.2826,44.2076,44.2357,97364.0
2023-09-26 11:20:00,47.2,47.26,47.16,47.19,57280.0,44.2263,44.2826,44.1889,44.217,57280.0
2023-09-26 11:30:00,47.18,47.26,47.15,47.24,113853.0,44.2076,44.2826,44.1795,44.2638,113853.0
2023-09-26 11:40:00,47.23,47.24,47.18,47.21,73201.0,44.2544,44.2638,44.2076,44.2357,73201.0
2023-09-26 11:50:00,47.2,47.43,47.19,47.39,164430.0,44.2263,44.4418,44.217,44.4044,164430.0
2023-09-26 12:00:00,47.4,47.57,47.37,47.55,97963.0,44.4137,44.573,44.3856,44.5543,97963.0
2023-09-26 12:10:00,47.55,47.55,47.4,47.41,88726.0,44.5543,44.5543,44.4137,44.4231,88726.0
2023-09-26 12:20:00,47.41,47.45,47.35,47.39,79343.0,44.4231,44.4606,44.3669,44.4044,79343.0
2023-09-26 12:30:00,47.4,47.41,47.34,47.36,96956.0,44.4137,44.4231,44.3575,44.3763,96956.0
2023-09-26 12:40:00,47.36,47.39,47.31,47.32,72233.0,44.3763,44.4044,44.3294,44.3388,72233.0
2023-09-26 12:50:00,47.32,47.39,47.28,47.3,134369.0,44.3388,44.4044,44.3013,44.32,134369.0
2023-09-26 13:00:00,47.3,47.33,47.16,47.27,86617.0,44.32,44.3481,44.1889,44.2919,86617.0
2023-09-26 13:10:00,47.25,47.28,47.2,47.21,57702.0,44.2732,44.3013,44.2263,44.2357,57702.0
2023-09-26 13:20:00,47.21,47.23,47.15,47.17,65084.0,44.2357,44.2544,44.1795,44.1982,65084.0
2023-09-26 13:30:00,47.17,47.21,47.05,47.11,133246.0,44.1982,44.2357,44.0858,44.142,133246.0
2023-09-26 13:40:00,47.11,47.11,47.04,47.05,145265.0,44.142,44.142,44.0764,44.0858,145265.0
2023-09-26 13:50:00,47.06,47.12,47.04,47.07,126018.0,44.0952,44.1514,44.0764,44.1045,126018.0
2023-09-26 14:00:00,47.07,47.09,46.95,46.96,141983.0,44.1045,44.1233,43.9921,44.0015,141983.0
2023-09-26 14:10:00,46.96,46.98,46.86,46.87,114216.0,44.0015,44.0202,43.9078,43.9171,114216.0
2023-09-26 14:20:00,46.88,46.89,46.84,46.86,79544.0,43.9265,43.9359,43.889,43.9078,79544.0
2023-09-26 14:30:00,46.86,46.92,46.82,46.88,100105.0,43.9078,43.964,43.8703,43.9265,100105.0
2023-09-26 14:40:00,46.88,46.94,46.83,46.92,87354.0,43.9265,43.9827,43.8796,43.964,87354.0
2023-09-26 14:50:00,46.92,46.97,46.88,46.94,92601.0,43.964,44.0108,43.9265,43.9827,92601.0
2023-09-26 15:00:00,46.94,47.02,46.91,46.98,99802.0,43.9827,44.0577,43.9546,44.0202,99802.0
2023-09-26 15:10:00,46.98,47.01,46.9,46.91,103700.0,44.0202,44.0483,43.9452,43.9546,103700.0
2023-09-26 15:20:00,46.9,46.95,46.82,46.84,175838.0,43.9452,43.9921,43.8703,43.889,175838.0
2023-09-26 15:30:00,46.83,46.95,46.8,46.94,296276.0,43.8796,43.9921,43.8515,43.9827,296276.0
2023-09-26 15:40:00,46.94,46.94,46.82,46.9,246459.0,43.9827,43.9827,43.8703,43.9452,246459.0
2023-09-26 15:50:00,46.89,46.97,46.81,46.95,618154.0,43.9359,44.0108,43.8609,43.9921,618154.0
2023-09-27 09:30:00,47.78,48.1,47.68,47.91,467442.0,44.7698,45.0696,44.6761,44.8916,467442.0
2023-09-27 09:40:00,47.92,47.93,47.65,47.83,248263.0,44.901,44.9103,44.648,44.8166,248263.0
2023-09-27 09:50:00,47.83,48.09,47.8,48.0,201631.0,44.8166,45.0603,44.7885,44.9759,201631.0
2023-09-27 10:00:00,47.99,48.07,47.85,48.04,308047.0,44.9666,45.0415,44.8354,45.0134,308047.0
2023-09-27 10:10:00,48.04,48.05,47.88,47.93,148667.0,45.0134,45.0228,44.8635,44.9103,148667.0
2023-09-27 10:20:00,47.93,48.16,47.92,48.0,262758.0,44.9103,45.1259,44.901,44.9759,262758.0
2023-09-27 10:30:00,48.0,48.16,47.87,48.15,241702.0,44.9759,45.1259,44.8541,45.1165,241702.0
2023-09-27 10:40:00,48.15,48.42,48.12,48.41,244565.0,45.1165,45.3695,45.0884,45.3601,244565.0
2023-09-27 10:50:00,48.41,48.43,48.18,48.3,333021.0,45.3601,45.3788,45.1446,45.257,333021.0
2023-09-27 11:00:00,48.3,48.64,48.29,48.57,258627.0,45.257,45.5756,45.2477,45.51,258627.0
2023-09-27 11:10:00,48.56,48.62,48.5,48.55,145585.0,45.5007,45.5569,45.4444,45.4913,145585.0
2023-09-27 11:20:00,48.55,48.64,48.53,48.59,166019.0,45.4913,45.5756,45.4725,45.5288,166019.0
2023-09-27 11:30:00,48.6,48.62,48.49,48.5,126286.0,45.5381,45.5569,45.4351,45.4444,126286.0
2023-09-27 11:40:00,48.5,48.56,48.34,48.46,278944.0,45.4444,45.5007,45.2945,45.407,278944.0
2023-09-27 11:50:00,48.46,48.58,48.45,48.58,124689.0,45.407,45.5194,45.3976,45.5194,124689.0
2023-09-27 12:00:00,48.58,48.67,48.52,48.62,265385.0,45.5194,45.6037,45.4632,45.5569,265385.0
2023-09-27 12:10:00,48.62,48.68,48.56,48.56,120646.0,45.5569,45.6131,45.5007,45.5007,120646.0
2023-09-27 12:20:00,48.57,48.57,48.38,48.44,262137.0,45.51,45.51,45.332,45.3882,262137.0
2023-09-27 12:30:00,48.44,48.53,48.39,48.52,109813.0,45.3882,45.4725,45.3414,45.4632,109813.0
2023-09-27 12:40:00,48.52,48.64,48.5,48.59,124628.0,45.4632,45.5756,45.4444,45.5288,124628.0
2023-09-27 12:50:00,48.59,48.59,48.51,48.52,126349.0,45.5288,45.5288,45.4538,45.4632,126349.0
2023-09-27 13:00:00,48.52,48.59,48.46,48.48,218894.0,45.4632,45.5288,45.407,45.4257,218894.0
2023-09-27 13:10:00,48.48,48.48,48.29,48.36,190316.0,45.4257,45.4257,45.2477,45.3133,190316.0
2023-09-27 13:20:00,48.35,48.36,48.16,48.2,161398.0,45.3039,45.3133,45.1259,45.1633,161398.0
2023-09-27 13:30:00,48.19,48.32,48.17,48.27,124030.0,45.154,45.2758,45.1352,45.2289,124030.0
2023-09-27 13:40:00,48.26,48.47,48.18,48.44,179117.0,45.2196,45.4163,45.1446,45.3882,179117.0
2023-09-27 13:50:00,48.43,48.56,48.42,48.54,120778.0,45.3788,45.5007,45.3695,45.4819,120778.0
2023-09-27 14:00:00,48.54,48.58,48.48,48.5,149401.0,45.4819,45.5194,45.4257,45.4444,149401.0
2023-09-27 14:10:00,48.51,48.66,48.5,48.66,184061.0,45.4538,45.5944,45.4444,45.5944,184061.0
2023-09-27 14:20:00,48.66,48.81,48.64,48.8,191928.0,45.5944,45.7349,45.5756,45.7255,191928.0
2023-09-27 14:30:00,48.81,48.97,48.81,48.96,233874.0,45.7349,45.8848,45.7349,45.8755,233874.0
2023-09-27 14:40:00,48.96,49.01,48.87,48.95,163926.0,45.8755,45.9223,45.7911,45.8661,163926.0
2023-09-27 14:50:00,48.95,49.07,48.95,49.07,173586.0,45.8661,45.9785,45.8661,45.9785,173586.0
2023-09-27 15:00:00,49.06,49.19,48.97,49.17,245250.0,45.9692,46.091,45.8848,46.0722,245250.0
2023-09-27 15:10:00,49.18,49.2,49.0,49.01,215663.0,46.0816,46.1003,45.9129,45.9223,215663.0
2023-09-27 15:20:00,49.02,49.21,49.01,49.13,265089.0,45.9317,46.1097,45.9223,46.0347,265089.0
2023-09-27 15:30:00,49.13,49.14,48.92,48.94,298335.0,46.0347,46.0441,45.838,45.8567,298335.0
2023-09-27 15:40:00,48.93,48.94,48.76,48.79,352842.0,45.8473,45.8567,45.6881,45.7162,352842.0
2023-09-27 15:50:00,48.79,48.89,48.75,48.84,931445.0,45.7162,45.8099,45.6787,45.763,931445.0
2023-09-28 09:30:00,48.75,49.1,48.72,48.79,288491.0,45.6787,46.0066,45.6506,45.7162,288491.0
2023-09-28 09:40:00,48.78,48.9,48.51,48.85,187905.0,45.7068,45.8192,45.4538,45.7724,187905.0
2023-09-28 09:50:00,48.86,48.99,48.84,48.94,155973.0,45.7818,45.9036,45.763,45.8567,155973.0
2023-09-28 10:00:00,48.93,48.96,48.73,48.75,120992.0,45.8473,45.8755,45.6599,45.6787,120992.0
2023-09-28 10:10:00,48.73,48.82,48.58,48.72,140660.0,45.6599,45.7443,45.5194,45.6506,140660.0
2023-09-28 10:20:00,48.72,48.78,48.65,48.76,82986.0,45.6506,45.7068,45.585,45.6881,82986.0
2023-09-28 10:30:00,48.77,49.05,48.67,49.03,193407.0,45.6974,45.9598,45.6037,45.941,193407.0
2023-09-28 10:40:00,49.03,49.07,48.91,48.92,124791.0,45.941,45.9785,45.8286,45.838,124791.0
2023-09-28 10:50:00,48.92,48.97,48.8,48.94,119368.0,45.838,45.8848,45.7255,45.8567,119368.0
2023-09-28 11:00:00,48.94,49.13,48.9,49.07,154043.0,45.8567,46.0347,45.8192,45.9785,154043.0
2023-09-28 11:10:00,49.07,49.08,48.89,48.93,138915.0,45.9785,45.9879,45.8099,45.8473,138915.0
2023-09-28 11:20:00,48.94,49.11,48.92,49.08,80621.0,45.8567,46.016,45.838,45.9879,80621.0
2023-09-28 11:30:00,49.07,49.09,48.97,49.0,67385.0,45.9785,45.9973,45.8848,45.9129,67385.0
2023-09-28 11:40:00,48.99,49.06,48.94,48.96,62996.0,45.9036,45.9692,45.8567,45.8755,62996.0
2023-09-28 11:50:00,48.96,48.99,48.81,48.88,139542.0,45.8755,45.9036,45.7349,45.8005,139542.0
2023-09-28 12:00:00,48.87,48.88,48.71,48.8,119907.0,45.7911,45.8005,45.6412,45.7255,119907.0
2023-09-28 12:10:00,48.8,48.85,48.74,48.84,77558.0,45.7255,45.7724,45.6693,45.763,77558.0
2023-09-28 12:20:00,48.84,48.95,48.78,48.95,96170.0,45.763,45.8661,45.7068,45.8661,96170.0
2023-09-28 12:30:00,48.95,48.97,48.82,48.84,75452.0,45.8661,45.8848,45.7443,45.763,75452.0
2023-09-28 12:40:00,48.84,48.9,48.77,48.8,64460.0,45.763,45.8192,45.6974,45.7255,64460.0
2023-09-28 12:50:00,48.79,48.84,48.7,48.77,66814.0,45.7162,45.763,45.6318,45.6974,66814.0
2023-09-28 13:00:00,48.78,48.82,48.69,48.79,141457.0,45.7068,45.7443,45.6225,45.7162,141457.0
2023-09-28 13:10:00,48.8,48.8,48.61,48.63,111723.0,45.7255,45.7255,45.5475,45.5662,111723.0
2023-09-28 13:20:00,48.62,48.63,48.36,48.38,327927.0,45.5569,45.5662,45.3133,45.332,327927.0
2023-09-28 13:30:00,48.37,48.54,48.31,48.51,179301.0,45.3226,45.4819,45.2664,45.4538,179301.0
2023-09-28 13:40:00,48.5,48.6,48.46,48.56,99025.0,45.4444,45.5381,45.407,45.5007,99025.0
2023-09-28 13:50:00,48.57,48.59,48.51,48.56,66647.0,45.51,45.5288,45.4538,45.5007,66647.0
2023-09-28 14:00:00,48.56,48.66,48.52,48.66,84644.0,45.5007,45.5944,45.4632,45.5944,84644.0
2023-09-28 14:10:00,48.66,48.72,48.62,48.68,52098.0,45.5944,45.6506,45.5569,45.6131,52098.0
2023-09-28 14:20:00,48.69,48.71,48.64,48.68,69877.0,45.6225,45.6412,45.5756,45.6131,69877.0
2023-09-28 14:30:00,48.68,48.76,48.57,48.66,96141.0,45.6131,45.6881,45.51,45.5944,96141.0
2023-09-28 14:40:00,48.66,48.79,48.65,48.79,82155.0,45.5944,45.7162,45.585,45.7162,82155.0
2023-09-28 14:50:00,48.79,48.83,48.75,48.83,65606.0,45.7162,45.7536,45.6787,45.7536,65606.0
2023-09-28 15:00:00,48.84,48.89,48.82,48.88,74054.0,45.763,45.8099,45.7443,45.8005,74054.0
2023-09-28 15:10:00,48.89,48.96,48.87,48.92,83947.0,45.8099,45.8755,45.7911,45.838,83947.0
2023-09-28 15:20:00,48.92,48.94,48.86,48.91,117851.0,45.838,45.8567,45.7818,45.8286,117851.0
2023-09-28 15:30:00,48.9,48.91,48.72,48.73,152937.0,45.8192,45.8286,45.6506,45.6599,152937.0
2023-09-28 15:40:00,48.73,48.83,48.71,48.75,152067.0,45.6599,45.7536,45.6412,45.6787,152067.0
2023-09-28 15:50:00,48.76,48.88,48.74,48.8,455909.0,45.6881,45.8005,45.6693,45.7255,455909.0
2023-09-29 09:30:00,49.0,49.04,48.68,48.77,278383.0,45.9129,45.9504,45.6131,45.6974,278383.0
2023-09-29 09:40:00,48.78,48.85,48.44,48.46,205945.0,45.7068,45.7724,45.3882,45.407,205945.0
2023-09-29 09:50:00,48.45,48.7,48.44,48.68,191059.0,45.3976,45.6318,45.3882,45.6131,191059.0
2023-09-29 10:00:00,48.69,48.73,48.34,48.43,190495.0,45.6225,45.6599,45.2945,45.3788,190495.0
2023-09-29 10:10:00,48.43,48.44,48.18,48.28,182908.0,45.3788,45.3882,45.1446,45.2383,182908.0
2023-09-29 10:20:00,48.28,48.33,48.15,48.2,184291.0,45.2383,45.2851,45.1165,45.1633,184291.0
2023-09-29 10:30:00,48.21,48.27,48.06,48.21,186298.0,45.1727,45.2289,45.0322,45.1727,186298.0
2023-09-29 10:40:00,48.21,48.22,48.09,48.11,97870.0,45.1727,45.1821,45.0603,45.079,97870.0
2023-09-29 10:50:00,48.1,48.18,48.06,48.1,130293.0,45.0696,45.1446,45.0322,45.0696,130293.0
2023-09-29 11:00:00,48.11,48.14,47.91,48.13,187403.0,45.079,45.1071,44.8916,45.0977,187403.0
2023-09-29 11:10:00,48.14,48.35,48.13,48.29,175348.0,45.1071,45.3039,45.0977,45.2477,175348.0
2023-09-29 11:20:00,48.29,48.46,48.22,48.22,136593.0,45.2477,45.407,45.1821,45.1821,136593.0
2023-09-29 11:30:00,48.23,48.33,48.05,48.18,125047.0,45.1914,45.2851,45.0228,45.1446,125047.0
2023-09-29 11:40:00,48.16,48.22,48.06,48.09,93029.0,45.1259,45.1821,45.0322,45.0603,93029.0
2023-09-29 11:50:00,48.09,48.09,47.93,48.09,112360.0,45.0603,45.0603,44.9103,45.0603,112360.0
2023-09-29 12:00:00,48.09,48.32,48.07,48.31,107073.0,45.0603,45.2758,45.0415,45.2664,107073.0
2023-09-29 12:10:00,48.3,48.36,48.19,48.31,111590.0,45.257,45.3133,45.154,45.2664,111590.0
2023-09-29 12:20:00,48.32,48.38,48.27,48.27,63978.0,45.2758,45.332,45.2289,45.2289,63978.0
2023-09-29 12:30:00,48.29,48.31,48.21,48.24,104015.0,45.2477,45.2664,45.1727,45.2008,104015.0
2023-09-29 12:40:00,48.23,48.28,48.12,48.18,83682.0,45.1914,45.2383,45.0884,45.1446,83682.0
2023-09-29 12:50:00,48.18,48.18,48.07,48.15,96188.0,45.1446,45.1446,45.0415,45.1165,96188.0
2023-09-29 13:00:00,48.15,48.15,47.94,47.98,122995.0,45.1165,45.1165,44.9197,44.9572,122995.0
2023-09-29 13:10:00,47.99,48.04,47.96,47.99,92024.0,44.9666,45.0134,44.9385,44.9666,92024.0
2023-09-29 13:20:00,48.0,48.04,47.96,48.01,69193.0,44.9759,45.0134,44.9385,44.9853,69193.0
2023-09-29 13:30:00,48.0,48.03,47.89,47.94,103288.0,44.9759,45.004,44.8729,44.9197,103288.0
2023-09-29 13:40:00,47.94,48.02,47.8,47.8,103958.0,44.9197,44.9947,44.7885,44.7885,103958.0
2023-09-29 13:50:00,47.8,47.85,47.68,47.7,182062.0,44.7885,44.8354,44.6761,44.6948,182062.0
2023-09-29 14:00:00,47.69,47.81,47.64,47.73,190975.0,44.6855,44.7979,44.6386,44.7229,190975.0
2023-09-29 14:10:00,47.72,47.76,47.69,47.73,129999.0,44.7136,44.7511,44.6855,44.7229,129999.0
2023-09-29 14:20:00,47.72,47.79,47.7,47.7,123287.0,44.7136,44.7792,44.6948,44.6948,123287.0
2023-09-29 14:30:00,47.7,47.74,47.6,47.66,128355.0,44.6948,44.7323,44.6011,44.6574,128355.0
2023-09-29 14:40:00,47.66,47.75,47.63,47.68,102653.0,44.6574,44.7417,44.6292,44.6761,102653.0
2023-09-29 14:50:00,47.68,47.93,47.66,47.89,135396.0,44.6761,44.9103,44.6574,44.8729,135396.0
2023-09-29 15:00:00,47.9,47.94,47.69,47.73,213432.0,44.8822,44.9197,44.6855,44.7229,213432.0
2023-09-29 15:10:00,47.74,47.89,47.71,47.86,171468.0,44.7323,44.8729,44.7042,44.8448,171468.0
2023-09-29 15:20:00,47.86,47.86,47.69,47.78,132666.0,44.8448,44.8448,44.6855,44.7698,132666.0
2023-09-29 15:30:00,47.78,47.78,47.68,47.71,202063.0,44.7698,44.7698,44.6761,44.7042,202063.0
2023-09-29 15:40:00,47.71,47.75,47.65,47.75,299046.0,44.7042,44.7417,44.648,44.7417,299046.0
2023-09-29 15:50:00,47.74,47.92,47.65,47.69,901129.0,44.7323,44.901,44.648,44.6855,901129.0
2023-10-02 09:30:00,47.82,47.82,47.11,47.13,341187.0,44.8073,44.8073,44.142,44.1607,341187.0
2023-10-02 09:40:00,47.13,47.15,46.63,46.64,389759.0,44.1607,44.1795,43.6922,43.7016,389759.0
2023-10-02 09:50:00,46.64,46.67,46.33,46.64,311656.0,43.7016,43.7297,43.4112,43.7016,311656.0
2023-10-02 10:00:00,46.6,46.82,46.58,46.64,152843.0,43.6641,43.8703,43.6454,43.7016,152843.0
2023-10-02 10:10:00,46.63,46.65,46.38,46.44,211950.0,43.6922,43.711,43.458,43.5142,211950.0
2023-10-02 10:20:00,46.44,46.51,46.28,46.35,233162.0,43.5142,43.5798,43.3643,43.4299,233162.0
2023-10-02 10:30:00,46.35,46.54,46.29,46.38,181704.0,43.4299,43.6079,43.3737,43.458,181704.0
2023-10-02 10:40:00,46.39,46.45,46.24,46.26,155121.0,43.4674,43.5236,43.3268,43.3456,155121.0
2023-10-02 10:50:00,46.26,46.52,46.2,46.51,220692.0,43.3456,43.5892,43.2893,43.5798,220692.0
2023-10-02 11:00:00,46.51,46.74,46.47,46.48,142244.0,43.5798,43.7953,43.5423,43.5517,142244.0
2023-10-02 11:10:00,46.48,46.52,46.23,46.29,197670.0,43.5517,43.5892,43.3175,43.3737,197670.0
2023-10-02 11:20:00,46.29,46.5,46.28,46.31,119650.0,43.3737,43.5704,43.3643,43.3924,119650.0
2023-10-02 11:30:00,46.31,46.39,46.06,46.16,225220.0,43.3924,43.4674,43.1582,43.2519,225220.0
2023-10-02 11:40:00,46.16,46.17,45.97,45.99,245400.0,43.2519,43.2612,43.0738,43.0926,245400.0
2023-10-02 11:50:00,45.99,46.01,45.9,45.98,183106.0,43.0926,43.1113,43.0082,43.0832,183106.0
2023-10-02 12:00:00,45.97,46.04,45.94,45.97,126652.0,43.0738,43.1394,43.0457,43.0738,126652.0
2023-10-02 12:10:00,45.98,46.07,45.92,45.98,195829.0,43.0832,43.1675,43.027,43.0832,195829.0
2023-10-02 12:20:00,45.97,46.06,45.95,45.99,109060.0,43.0738,43.1582,43.0551,43.0926,109060.0
2023-10-02 12:30:00,45.98,45.98,45.84,45.85,184637.0,43.0832,43.0832,42.952,42.9614,184637.0
2023-10-02 12:40:00,45.86,45.93,45.77,45.78,135168.0,42.9708,43.0364,42.8864,42.8958,135168.0
2023-10-02 12:50:00,45.78,45.89,45.76,45.85,127352.0,42.8958,42.9989,42.8771,42.9614,127352.0
2023-10-02 13:00:00,45.85,45.94,45.84,45.87,100055.0,42.9614,43.0457,42.952,42.9801,100055.0
2023-10-02 13:10:00,45.86,45.9,45.79,45.87,105606.0,42.9708,43.0082,42.9052,42.9801,105606.0
2023-10-02 13:20:00,45.86,45.91,45.77,45.8,113804.0,42.9708,43.0176,42.8864,42.9145,113804.0
2023-10-02 13:30:00,45.8,45.84,45.72,45.73,127559.0,42.9145,42.952,42.8396,42.849,127559.0
2023-10-02 13:40:00,45.72,45.84,45.7,45.81,128226.0,42.8396,42.952,42.8208,42.9239,128226.0
2023-10-02 13:50:00,45.82,45.89,45.75,45.77,89707.0,42.9333,42.9989,42.8677,42.8864,89707.0
2023-10-02 14:00:00,45.77,45.82,45.65,45.8,108632.0,42.8864,42.9333,42.774,42.9145,108632.0
2023-10-02 14:10:00,45.8,45.91,45.77,45.77,148811.0,42.9145,43.0176,42.8864,42.8864,148811.0
2023-10-02 14:20:00,45.77,45.77,45.65,45.72,147125.0,42.8864,42.8864,42.774,42.8396,147125.0
2023-10-02 14:30:00,45.72,45.75,45.61,45.62,100731.0,42.8396,42.8677,42.7365,42.7459,100731.0
2023-10-02 14:40:00,45.61,45.63,45.48,45.52,207479.0,42.7365,42.7553,42.6147,42.6522,207479.0
2023-10-02 14:50:00,45.52,45.54,45.44,45.46,143391.0,42.6522,42.6709,42.5772,42.596,143391.0
2023-10-02 15:00:00,45.46,45.49,45.35,45.44,179338.0,42.596,42.6241,42.4929,42.5772,179338.0
2023-10-02 15:10:00,45.43,45.52,45.4,45.46,189753.0,42.5679,42.6522,42.5397,42.596,189753.0
2023-10-02 15:20:00,45.45,45.57,45.44,45.52,199956.0,42.5866,42.699,42.5772,42.6522,199956.0
2023-10-02 15:30:00,45.52,45.7,45.46,45.7,237522.0,42.6522,42.8208,42.596,42.8208,237522.0
2023-10-02 15:40:00,45.69,45.8,45.65,45.66,286952.0,42.8115,42.9145,42.774,42.7834,286952.0
2023-10-02 15:50:00,45.65,45.78,45.6,45.64,976779.0,42.774,42.8958,42.7271,42.7646,976779.0
2023-10-03 09:30:00,45.52,45.73,45.4,45.64,373955.0,42.6522,42.849,42.5397,42.7646,373955.0
2023-10-03 09:40:00,45.63,45.79,45.4,45.72,215542.0,42.7553,42.9052,42.5397,42.8396,215542.0
2023-10-03 09:50:00,45.71,45.78,45.43,45.53,204336.0,42.8302,42.8958,42.5679,42.6616,204336.0
2023-10-03 10:00:00,45.52,45.54,45.32,45.49,247481.0,42.6522,42.6709,42.4648,42.6241,247481.0
2023-10-03 10:10:00,45.5,45.57,45.36,45.39,145941.0,42.6334,42.699,42.5023,42.5304,145941.0
2023-10-03 10:20:00,45.38,45.57,45.35,45.47,126823.0,42.521,42.699,42.4929,42.6053,126823.0
2023-10-03 10:30:00,45.48,45.52,45.34,45.35,128527.0,42.6147,42.6522,42.4835,42.4929,128527.0
2023-10-03 10:40:00,45.34,45.41,45.14,45.15,198360.0,42.4835,42.5491,42.2961,42.3055,198360.0
2023-10-03 10:50:00,45.15,45.34,45.08,45.33,162524.0,42.3055,42.4835,42.2399,42.4742,162524.0
2023-10-03 11:00:00,45.32,45.49,45.26,45.45,162514.0,42.4648,42.6241,42.4086,42.5866,162514.0
2023-10-03 11:10:00,45.45,45.53,45.38,45.5,131295.0,42.5866,42.6616,42.521,42.6334,131295.0
2023-10-03 11:20:00,45.5,45.58,45.38,45.48,174107.0,42.6334,42.7084,42.521,42.6147,174107.0
2023-10-03 11:30:00,45.48,45.55,45.4,45.46,134749.0,42.6147,42.6803,42.5397,42.596,134749.0
2023-10-03 11:40:00,45.46,45.52,45.41,45.42,101017.0,42.596,42.6522,42.5491,42.5585,101017.0
2023-10-03 11:50:00,45.41,45.47,45.38,45.46,90842.0,42.5491,42.6053,42.521,42.596,90842.0
2023-10-03 12:00:00,45.46,45.62,45.45,45.48,149749.0,42.596,42.7459,42.5866,42.6147,149749.0
2023-10-03 12:10:00,45.48,45.54,45.41,45.51,101768.0,42.6147,42.6709,42.5491,42.6428,101768.0
2023-10-03 12:20:00,45.52,45.65,45.4,45.63,148091.0,42.6522,42.774,42.5397,42.7553,148091.0
2023-10-03 12:30:00,45.63,45.68,45.49,45.51,118264.0,42.7553,42.8021,42.6241,42.6428,118264.0
2023-10-03 12:40:00,45.51,45.53,45.38,45.5,75203.0,42.6428,42.6616,42.521,42.6334,75203.0
2023-10-03 12:50:00,45.5,45.51,45.42,45.46,81025.0,42.6334,42.6428,42.5585,42.596,81025.0
2023-10-03 13:00:00,45.46,45.5,45.4,45.43,87693.0,42.596,42.6334,42.5397,42.5679,87693.0
2023-10-03 13:10:00,45.43,45.49,45.41,45.45,82195.0,42.5679,42.6241,42.5491,42.5866,82195.0
2023-10-03 13:20:00,45.44,45.49,45.41,45.47,72921.0,42.5772,42.6241,42.5491,42.6053,72921.0
2023-10-03 13:30:00,45.48,45.5,45.41,45.44,53290.0,42.6147,42.6334,42.5491,42.5772,53290.0
2023-10-03 13:40:00,45.44,45.46,45.37,45.39,77582.0,42.5772,42.596,42.5116,42.5304,77582.0
2023-10-03 13:50:00,45.38,45.4,45.22,45.23,190211.0,42.521,42.5397,42.3711,42.3805,190211.0
2023-10-03 14:00:00,45.23,45.28,45.18,45.23,154719.0,42.3805,42.4273,42.3336,42.3805,154719.0
2023-10-03 14:10:00,45.23,45.28,45.2,45.28,180076.0,42.3805,42.4273,42.3523,42.4273,180076.0
2023-10-03 14:20:00,45.28,45.35,45.24,45.29,177562.0,42.4273,42.4929,42.3898,42.4367,177562.0
2023-10-03 14:30:00,45.29,45.52,45.28,45.51,109224.0,42.4367,42.6522,42.4273,42.6428,109224.0
2023-10-03 14:40:00,45.5,45.51,45.43,45.44,70948.0,42.6334,42.6428,42.5679,42.5772,70948.0
2023-10-03 14:50:00,45.44,45.48,45.41,45.44,147089.0,42.5772,42.6147,42.5491,42.5772,147089.0
2023-10-03 15:00:00,45.43,45.47,45.35,45.43,124877.0,42.5679,42.6053,42.4929,42.5679,124877.0
2023-10-03 15:10:00,45.43,45.44,45.35,45.41,152603.0,42.5679,42.5772,42.4929,42.5491,152603.0
2023-10-03 15:20:00,45.42,45.55,45.4,45.53,189798.0,42.5585,42.6803,42.5397,42.6616,189798.0
2023-10-03 15:30:00,45.54,45.6,45.45,45.59,140296.0,42.6709,42.7271,42.5866,42.7178,140296.0
2023-10-03 15:40:00,45.6,45.7,45.59,45.62,243996.0,42.7271,42.8208,42.7178,42.7459,243996.0
2023-10-03 15:50:00,45.63,45.76,45.6,45.76,764347.0,42.7553,42.8771,42.7271,42.8771,764347.0
2023-10-04 09:30:00,44.94,45.04,44.16,44.32,661542.0,42.1087,42.2024,41.3779,41.5278,661542.0
2023-10-04 09:40:00,44.32,44.42,44.15,44.39,393313.0,41.5278,41.6215,41.3685,41.5934,393313.0
2023-10-04 09:50:00,44.38,44.53,44.27,44.38,528371.0,41.584,41.7246,41.4809,41.584,528371.0
2023-10-04 10:00:00,44.37,44.5,44.22,44.27,328591.0,41.5746,41.6964,41.4341,41.4809,328591.0
2023-10-04 10:10:00,44.27,44.32,44.01,44.04,299968.0,41.4809,41.5278,41.2373,41.2654,299968.0
2023-10-04 10:20:00,44.03,44.11,43.9,43.93,336234.0,41.2561,41.331,41.1342,41.1624,336234.0
2023-10-04 10:30:00,43.92,44.15,43.83,44.03,229259.0,41.153,41.3685,41.0687,41.2561,229259.0
2023-10-04 10:40:00,44.04,44.09,43.79,43.8,144058.0,41.2654,41.3123,41.0312,41.0405,144058.0
2023-10-04 10:50:00,43.81,43.9,43.76,43.8,173541.0,41.0499,41.1342,41.0031,41.0405,173541.0
2023-10-04 11:00:00,43.81,43.96,43.72,43.91,169728.0,41.0499,41.1905,40.9656,41.1436,169728.0
2023-10-04 11:10:00,43.91,44.08,43.91,44.08,114698.0,41.1436,41.3029,41.1436,41.3029,114698.0
2023-10-04 11:20:00,44.09,44.1,43.9,44.07,107555.0,41.3123,41.3216,41.1342,41.2935,107555.0
2023-10-04 11:30:00,44.07,44.07,43.87,43.9,105611.0,41.2935,41.2935,41.1061,41.1342,105611.0
2023-10-04 11:40:00,43.9,44.03,43.8,44.01,142278.0,41.1342,41.2561,41.0405,41.2373,142278.0
2023-10-04 11:50:00,44.0,44.04,43.85,43.89,121992.0,41.2279,41.2654,41.0874,41.1249,121992.0
2023-10-04 12:00:00,43.9,43.91,43.66,43.72,209996.0,41.1342,41.1436,40.9094,40.9656,209996.0
2023-10-04 12:10:00,43.72,43.78,43.58,43.7,257110.0,40.9656,41.0218,40.8344,40.9468,257110.0
2023-10-04 12:20:00,43.7,43.82,43.67,43.81,193251.0,40.9468,41.0593,40.9187,41.0499,193251.0
2023-10-04 12:30:00,43.82,43.94,43.78,43.8,192792.0,41.0593,41.1717,41.0218,41.0405,192792.0
2023-10-04 12:40:00,43.8,43.83,43.63,43.72,148834.0,41.0405,41.0687,40.8813,40.9656,148834.0
2023-10-04 12:50:00,43.71,43.71,43.53,43.57,158483.0,40.9562,40.9562,40.7876,40.825,158483.0
2023-10-04 13:00:00,43.57,43.59,43.26,43.29,292752.0,40.825,40.8438,40.5346,40.5627,292752.0
2023-10-04 13:10:00,43.29,43.37,43.26,43.27,394899.0,40.5627,40.6376,40.5346,40.5439,394899.0
2023-10-04 13:20:00,43.27,43.32,43.1,43.13,379489.0,40.5439,40.5908,40.3846,40.4128,379489.0
2023-10-04 13:30:00,43.12,43.15,42.95,43.0,671473.0,40.4034,40.4315,40.2441,40.2909,671473.0
2023-10-04 13:40:00,43.01,43.06,42.91,43.0,269901.0,40.3003,40.3472,40.2066,40.2909,269901.0
2023-10-04 13:50:00,42.99,42.99,42.88,42.89,221283.0,40.2816,40.2816,40.1785,40.1879,221283.0
2023-10-04 14:00:00,42.89,42.93,42.81,42.91,304448.0,40.1879,40.2254,40.1129,40.2066,304448.0
2023-10-04 14:10:00,42.93,43.1,42.92,43.08,466392.0,40.2254,40.3846,40.216,40.3659,466392.0
2023-10-04 14:20:00,43.09,43.09,42.83,42.96,305411.0,40.3753,40.3753,40.1317,40.2535,305411.0
2023-10-04 14:30:00,42.96,43.02,42.94,42.99,185772.0,40.2535,40.3097,40.2347,40.2816,185772.0
2023-10-04 14:40:00,42.99,43.19,42.97,43.17,336988.0,40.2816,40.469,40.2628,40.4502,336988.0
2023-10-04 14:50:00,43.16,43.17,43.03,43.12,223118.0,40.4409,40.4502,40.3191,40.4034,223118.0
2023-10-04 15:00:00,43.12,43.25,43.06,43.15,251869.0,40.4034,40.5252,40.3472,40.4315,251869.0
2023-10-04 15:10:00,43.14,43.23,43.13,43.18,178361.0,40.4221,40.5065,40.4128,40.4596,178361.0
2023-10-04 15:20:00,43.18,43.21,43.14,43.18,171434.0,40.4596,40.4877,40.4221,40.4596,171434.0
2023-10-04 15:30:00,43.19,43.35,43.16,43.33,238567.0,40.469,40.6189,40.4409,40.6002,238567.0
2023-10-04 15:40:00,43.33,43.36,43.29,43.32,375523.0,40.6002,40.6283,40.5627,40.5908,375523.0
2023-10-04 15:50:00,43.33,43.44,43.25,43.34,1107429.0,40.6002,40.7032,40.5252,40.6095,1107429.0
2023-10-05 09:30:00,43.0,43.28,42.73,42.99,480522.0,40.2909,40.5533,40.038,40.2816,480522.0
2023-10-05 09:40:00,42.99,43.07,42.84,42.94,355459.0,40.2816,40.3565,40.141,40.2347,355459.0
2023-10-05 09:50:00,42.95,43.44,42.87,43.4,244733.0,40.2441,40.7032,40.1691,40.6657,244733.0
2023-10-05 10:00:00,43.41,43.41,43.08,43.35,399456.0,40.6751,40.6751,40.3659,40.6189,399456.0
2023-10-05 10:10:00,43.37,43.37,43.12,43.35,401602.0,40.6376,40.6376,40.4034,40.6189,401602.0
2023-10-05 10:20:00,43.35,43.37,43.15,43.25,282800.0,40.6189,40.6376,40.4315,40.5252,282800.0
2023-10-05 10:30:00,43.24,43.45,43.15,43.2,350901.0,40.5158,40.7126,40.4315,40.4783,350901.0
2023-10-05 10:40:00,43.2,43.36,43.13,43.25,144908.0,40.4783,40.6283,40.4128,40.5252,144908.0
2023-10-05 10:50:00,43.27,43.32,43.16,43.23,393725.0,40.5439,40.5908,40.4409,40.5065,393725.0
2023-10-05 11:00:00,43.22,43.23,43.03,43.07,177231.0,40.4971,40.5065,40.3191,40.3565,177231.0
2023-10-05 11:10:00,43.06,43.26,43.01,43.09,204867.0,40.3472,40.5346,40.3003,40.3753,204867.0
2023-10-05 11:20:00,43.09,43.26,43.02,43.15,149806.0,40.3753,40.5346,40.3097,40.4315,149806.0
2023-10-05 11:30:00,43.14,43.23,43.03,43.22,133229.0,40.4221,40.5065,40.3191,40.4971,133229.0
2023-10-05 11:40:00,43.23,43.31,43.03,43.09,128401.0,40.5065,40.5814,40.3191,40.3753,128401.0
2023-10-05 11:50:00,43.08,43.1,42.96,42.98,150691.0,40.3659,40.3846,40.2535,40.2722,150691.0
2023-10-05 12:00:00,42.98,42.98,42.8,42.83,181581.0,40.2722,40.2722,40.1035,40.1317,181581.0
2023-10-05 12:10:00,42.83,43.03,42.79,42.88,124544.0,40.1317,40.3191,40.0942,40.1785,124544.0
2023-10-05 12:20:00,42.89,43.0,42.85,42.99,107637.0,40.1879,40.2909,40.1504,40.2816,107637.0
2023-10-05 12:30:00,43.0,43.07,42.94,43.02,93934.0,40.2909,40.3565,40.2347,40.3097,93934.0
2023-10-05 12:40:00,43.02,43.03,42.95,42.98,73323.0,40.3097,40.3191,40.2441,40.2722,73323.0
2023-10-05 12:50:00,42.97,43.05,42.9,42.93,93165.0,40.2628,40.3378,40.1972,40.2254,93165.0
2023-10-05 13:00:00,42.92,42.96,42.75,42.77,164345.0,40.216,40.2535,40.0567,40.0754,164345.0
2023-10-05 13:10:00,42.77,42.84,42.76,42.8,114043.0,40.0754,40.141,40.0661,40.1035,114043.0
2023-10-05 13:20:00,42.8,42.89,42.77,42.86,105239.0,40.1035,40.1879,40.0754,40.1598,105239.0
2023-10-05 13:30:00,42.86,43.06,42.82,43.01,162853.0,40.1598,40.3472,40.1223,40.3003,162853.0
2023-10-05 13:40:00,43.01,43.04,42.96,43.01,86525.0,40.3003,40.3284,40.2535,40.3003,86525.0
2023-10-05 13:50:00,43.02,43.04,42.96,43.02,66322.0,40.3097,40.3284,40.2535,40.3097,66322.0
2023-10-05 14:00:00,43.0,43.07,42.94,42.97,107085.0,40.2909,40.3565,40.2347,40.2628,107085.0
2023-10-05 14:10:00,42.97,43.02,42.9,42.98,260338.0,40.2628,40.3097,40.1972,40.2722,260338.0
2023-10-05 14:20:00,42.97,42.98,42.78,42.84,169061.0,40.2628,40.2722,40.0848,40.141,169061.0
2023-10-05 14:30:00,42.85,42.98,42.84,42.98,142753.0,40.1504,40.2722,40.141,40.2722,142753.0
2023-10-05 14:40:00,42.98,43.01,42.89,42.91,88072.0,40.2722,40.3003,40.1879,40.2066,88072.0
2023-10-05 14:50:00,42.91,42.92,42.8,42.83,129573.0,40.2066,40.216,40.1035,40.1317,129573.0
2023-10-05 15:00:00,42.82,42.84,42.75,42.8,229634.0,40.1223,40.141,40.0567,40.1035,229634.0
2023-10-05 15:10:00,42.8,42.86,42.73,42.85,187065.0,40.1035,40.1598,40.038,40.1504,187065.0
2023-10-05 15:20:00,42.84,42.98,42.84,42.98,130385.0,40.141,40.2722,40.141,40.2722,130385.0
2023-10-05 15:30:00,42.98,43.03,42.91,42.98,129061.0,40.2722,40.3191,40.2066,40.2722,129061.0
2023-10-05 15:40:00,42.98,43.02,42.9,42.94,258190.0,40.2722,40.3097,40.1972,40.2347,258190.0
2023-10-05 15:50:00,42.93,42.99,42.8,42.85,916228.0,40.2254,40.2816,40.1035,40.1504,916228.0
2023-10-06 09:30:00,43.0,43.24,42.8,42.88,478726.0,40.2909,40.5158,40.1035,40.1785,478726.0
2023-10-06 09:40:00,42.89,42.95,42.71,42.74,227369.0,40.1879,40.2441,40.0192,40.0473,227369.0
2023-10-06 09:50:00,42.74,42.94,42.59,42.86,285972.0,40.0473,40.2347,39.9068,40.1598,285972.0
2023-10-06 10:00:00,42.85,42.92,42.68,42.73,146222.0,40.1504,40.216,39.9911,40.038,146222.0
2023-10-06 10:10:00,42.72,42.82,42.65,42.78,181769.0,40.0286,40.1223,39.963,40.0848,181769.0
2023-10-06 10:20:00,42.77,43.15,42.71,43.15,202265.0,40.0754,40.4315,40.0192,40.4315,202265.0
2023-10-06 10:30:00,43.15,43.19,42.95,43.11,275684.0,40.4315,40.469,40.2441,40.394,275684.0
2023-10-06 10:40:00,43.12,43.21,42.89,42.98,230338.0,40.4034,40.4877,40.1879,40.2722,230338.0
2023-10-06 10:50:00,42.98,43.06,42.92,43.04,116085.0,40.2722,40.3472,40.216,40.3284,116085.0
2023-10-06 11:00:00,43.05,43.11,43.0,43.08,269379.0,40.3378,40.394,40.2909,40.3659,269379.0
2023-10-06 11:10:00,43.1,43.21,43.09,43.15,443213.0,40.3846,40.4877,40.3753,40.4315,443213.0
2023-10-06 11:20:00,43.16,43.36,43.13,43.34,318276.0,40.4409,40.6283,40.4128,40.6095,318276.0
2023-10-06 11:30:00,43.34,43.59,43.3,43.55,165575.0,40.6095,40.8438,40.572,40.8063,165575.0
2023-10-06 11:40:00,43.54,43.66,43.52,43.59,324252.0,40.7969,40.9094,40.7782,40.8438,324252.0
2023-10-06 11:50:00,43.59,43.82,43.58,43.7,502633.0,40.8438,41.0593,40.8344,40.9468,502633.0
2023-10-06 12:00:00,43.7,43.81,43.59,43.69,586502.0,40.9468,41.0499,40.8438,40.9375,586502.0
2023-10-06 12:10:00,43.69,43.86,43.55,43.84,179952.0,40.9375,41.0968,40.8063,41.078,179952.0
2023-10-06 12:20:00,43.84,43.85,43.7,43.8,209515.0,41.078,41.0874,40.9468,41.0405,209515.0
2023-10-06 12:30:00,43.8,43.84,43.63,43.71,208600.0,41.0405,41.078,40.8813,40.9562,208600.0
2023-10-06 12:40:00,43.71,43.95,43.71,43.88,189958.0,40.9562,41.1811,40.9562,41.1155,189958.0
2023-10-06 12:50:00,43.88,43.89,43.66,43.67,100571.0,41.1155,41.1249,40.9094,40.9187,100571.0
2023-10-06 13:00:00,43.68,43.76,43.64,43.68,93549.0,40.9281,41.0031,40.8906,40.9281,93549.0
2023-10-06 13:10:00,43.68,43.7,43.6,43.7,77419.0,40.9281,40.9468,40.8531,40.9468,77419.0
2023-10-06 13:20:00,43.7,43.92,43.69,43.87,106229.0,40.9468,41.153,40.9375,41.1061,106229.0
2023-10-06 13:30:00,43.87,43.91,43.82,43.87,96048.0,41.1061,41.1436,41.0593,41.1061,96048.0
2023-10-06 13:40:00,43.87,43.92,43.82,43.9,103743.0,41.1061,41.153,41.0593,41.1342,103743.0
2023-10-06 13:50:00,43.91,44.03,43.87,44.0,131659.0,41.1436,41.2561,41.1061,41.2279,131659.0
2023-10-06 14:00:00,44.01,44.1,43.97,44.07,121501.0,41.2373,41.3216,41.1998,41.2935,121501.0
2023-10-06 14:10:00,44.07,44.1,44.04,44.08,125805.0,41.2935,41.3216,41.2654,41.3029,125805.0
2023-10-06 14:20:00,44.08,44.18,44.06,44.16,144408.0,41.3029,41.3966,41.2842,41.3779,144408.0
2023-10-06 14:30:00,44.16,44.22,44.14,44.19,90842.0,41.3779,41.4341,41.3591,41.406,90842.0
2023-10-06 14:40:00,44.19,44.21,44.14,44.15,79528.0,41.406,41.4247,41.3591,41.3685,79528.0
2023-10-06 14:50:00,44.15,44.15,44.03,44.07,95937.0,41.3685,41.3685,41.2561,41.2935,95937.0
2023-10-06 15:00:00,44.07,44.09,43.97,44.05,107478.0,41.2935,41.3123,41.1998,41.2748,107478.0
2023-10-06 15:10:00,44.03,44.04,43.87,43.93,161040.0,41.2561,41.2654,41.1061,41.1624,161040.0
2023-10-06 15:20:00,43.93,44.04,43.9,44.02,108697.0,41.1624,41.2654,41.1342,41.2467,108697.0
2023-10-06 15:30:00,44.02,44.04,43.91,43.95,152001.0,41.2467,41.2654,41.1436,41.1811,152001.0
2023-10-06 15:40:00,43.95,43.96,43.84,43.91,196189.0,41.1811,41.1905,41.078,41.1436,196189.0
2023-10-06 15:50:00,43.91,43.93,43.66,43.72,731840.0,41.1436,41.1624,40.9094,40.9656,731840.0
2023-10-09 09:30:00,45.14,45.54,44.87,45.48,727688.0,42.2961,42.6709,42.0431,42.6147,727688.0
2023-10-09 09:40:00,45.5,45.6,45.16,45.18,394075.0,42.6334,42.7271,42.3149,42.3336,394075.0
2023-10-09 09:50:00,45.17,45.35,45.02,45.26,252863.0,42.3242,42.4929,42.1837,42.4086,252863.0
2023-10-09 10:00:00,45.27,45.43,45.16,45.22,270960.0,42.4179,42.5679,42.3149,42.3711,270960.0
2023-10-09 10:10:00,45.23,45.47,45.15,45.44,166778.0,42.3805,42.6053,42.3055,42.5772,166778.0
2023-10-09 10:20:00,45.42,45.5,45.35,45.5,210325.0,42.5585,42.6334,42.4929,42.6334,210325.0
2023-10-09 10:30:00,45.49,45.67,45.46,45.66,273761.0,42.6241,42.7927,42.596,42.7834,273761.0
2023-10-09 10:40:00,45.67,45.69,45.46,45.48,212108.0,42.7927,42.8115,42.596,42.6147,212108.0
2023-10-09 10:50:00,45.47,45.65,45.44,45.63,165530.0,42.6053,42.774,42.5772,42.7553,165530.0
2023-10-09 11:00:00,45.64,45.9,45.57,45.85,235565.0,42.7646,43.0082,42.699,42.9614,235565.0
2023-10-09 11:10:00,45.85,45.87,45.77,45.84,172417.0,42.9614,42.9801,42.8864,42.952,172417.0
2023-10-09 11:20:00,45.84,45.85,45.72,45.83,296326.0,42.952,42.9614,42.8396,42.9427,296326.0
2023-10-09 11:30:00,45.82,45.86,45.62,45.66,161395.0,42.9333,42.9708,42.7459,42.7834,161395.0
2023-10-09 11:40:00,45.66,45.72,45.57,45.68,100056.0,42.7834,42.8396,42.699,42.8021,100056.0
2023-10-09 11:50:00,45.68,45.86,45.66,45.82,168200.0,42.8021,42.9708,42.7834,42.9333,168200.0
2023-10-09 12:00:00,45.82,45.88,45.77,45.83,134272.0,42.9333,42.9895,42.8864,42.9427,134272.0
2023-10-09 12:10:00,45.83,45.84,45.59,45.62,112237.0,42.9427,42.952,42.7178,42.7459,112237.0
2023-10-09 12:20:00,45.62,45.69,45.51,45.53,111032.0,42.7459,42.8115,42.6428,42.6616,111032.0
2023-10-09 12:30:00,45.54,45.6,45.5,45.54,92694.0,42.6709,42.7271,42.6334,42.6709,92694.0
2023-10-09 12:40:00,45.53,45.55,45.47,45.55,66684.0,42.6616,42.6803,42.6053,42.6803,66684.0
2023-10-09 12:50:00,45.54,45.67,45.53,45.64,99188.0,42.6709,42.7927,42.6616,42.7646,99188.0
2023-10-09 13:00:00,45.64,45.7,45.58,45.7,119070.0,42.7646,42.8208,42.7084,42.8208,119070.0
2023-10-09 13:10:00,45.7,45.8,45.65,45.79,128744.0,42.8208,42.9145,42.774,42.9052,128744.0
2023-10-09 13:20:00,45.79,45.89,45.78,45.88,114798.0,42.9052,42.9989,42.8958,42.9895,114798.0
2023-10-09 13:30:00,45.89,45.97,45.86,45.96,119210.0,42.9989,43.0738,42.9708,43.0645,119210.0
2023-10-09 13:40:00,45.96,46.09,45.93,46.07,145077.0,43.0645,43.1863,43.0364,43.1675,145077.0
2023-10-09 13:50:00,46.08,46.09,45.89,45.96,250277.0,43.1769,43.1863,42.9989,43.0645,250277.0
2023-10-09 14:00:00,45.96,46.09,45.89,46.05,135255.0,43.0645,43.1863,42.9989,43.1488,135255.0
2023-10-09 14:10:00,46.06,46.14,46.03,46.08,121602.0,43.1582,43.2331,43.1301,43.1769,121602.0
2023-10-09 14:20:00,46.07,46.29,46.05,46.28,216396.0,43.1675,43.3737,43.1488,43.3643,216396.0
2023-10-09 14:30:00,46.28,46.29,46.16,46.19,171114.0,43.3643,43.3737,43.2519,43.28,171114.0
2023-10-09 14:40:00,46.2,46.29,46.19,46.25,195982.0,43.2893,43.3737,43.28,43.3362,195982.0
2023-10-09 14:50:00,46.25,46.33,46.22,46.31,132921.0,43.3362,43.4112,43.3081,43.3924,132921.0
2023-10-09 15:00:00,46.31,46.4,46.22,46.36,168325.0,43.3924,43.4767,43.3081,43.4393,168325.0
2023-10-09 15:10:00,46.37,46.39,46.23,46.24,173244.0,43.4486,43.4674,43.3175,43.3268,173244.0
2023-10-09 15:20:00,46.24,46.34,46.18,46.3,197637.0,43.3268,43.4205,43.2706,43.383,197637.0
2023-10-09 15:30:00,46.3,46.3,46.06,46.07,266619.0,43.383,43.383,43.1582,43.1675,266619.0
2023-10-09 15:40:00,46.07,46.11,46.02,46.08,285572.0,43.1675,43.205,43.1207,43.1769,285572.0
2023-10-09 15:50:00,46.09,46.17,46.07,46.1,705527.0,43.1863,43.2612,43.1675,43.1956,705527.0
2023-10-10 09:30:00,46.1,46.22,45.76,46.09,463486.0,43.1956,43.3081,42.8771,43.1863,463486.0
2023-10-10 09:40:00,46.1,46.13,45.9,46.07,208435.0,43.1956,43.2238,43.0082,43.1675,208435.0
2023-10-10 09:50:00,46.08,46.12,45.82,45.84,143752.0,43.1769,43.2144,42.9333,42.952,143752.0
2023-10-10 10:00:00,45.85,46.04,45.8,46.0,183669.0,42.9614,43.1394,42.9145,43.1019,183669.0
2023-10-10 10:10:00,46.01,46.18,46.0,46.05,146227.0,43.1113,43.2706,43.1019,43.1488,146227.0
2023-10-10 10:20:00,46.06,46.1,45.87,45.87,193097.0,43.1582,43.1956,42.9801,42.9801,193097.0
2023-10-10 10:30:00,45.87,45.9,45.75,45.88,160581.0,42.9801,43.0082,42.8677,42.9895,160581.0
2023-10-10 10:40:00,45.87,45.97,45.83,45.92,141349.0,42.9801,43.0738,42.9427,43.027,141349.0
2023-10-10 10:50:00,45.91,46.11,45.89,46.11,136869.0,43.0176,43.205,42.9989,43.205,136869.0
2023-10-10 11:00:00,46.1,46.13,45.98,46.05,125433.0,43.1956,43.2238,43.0832,43.1488,125433.0
2023-10-10 11:10:00,46.07,46.12,45.99,46.11,106074.0,43.1675,43.2144,43.0926,43.205,106074.0
2023-10-10 11:20:00,46.11,46.2,46.08,46.15,118128.0,43.205,43.2893,43.1769,43.2425,118128.0
2023-10-10 11:30:00,46.14,46.25,46.12,46.16,100236.0,43.2331,43.3362,43.2144,43.2519,100236.0
2023-10-10 11:40:00,46.18,46.23,46.08,46.11,118016.0,43.2706,43.3175,43.1769,43.205,118016.0
2023-10-10 11:50:00,46.11,46.23,46.1,46.18,120140.0,43.205,43.3175,43.1956,43.2706,120140.0
2023-10-10 12:00:00,46.18,46.28,46.17,46.21,131675.0,43.2706,43.3643,43.2612,43.2987,131675.0
2023-10-10 12:10:00,46.22,46.24,46.18,46.21,77055.0,43.3081,43.3268,43.2706,43.2987,77055.0
2023-10-10 12:20:00,46.22,46.27,46.2,46.26,89932.0,43.3081,43.3549,43.2893,43.3456,89932.0
2023-10-10 12:30:00,46.26,46.26,46.0,46.07,159413.0,43.3456,43.3456,43.1019,43.1675,159413.0
2023-10-10 12:40:00,46.07,46.11,46.03,46.07,77466.0,43.1675,43.205,43.1301,43.1675,77466.0
2023-10-10 12:50:00,46.07,46.21,46.05,46.21,95293.0,43.1675,43.2987,43.1488,43.2987,95293.0
2023-10-10 13:00:00,46.2,46.27,46.07,46.27,112247.0,43.2893,43.3549,43.1675,43.3549,112247.0
2023-10-10 13:10:00,46.27,46.35,46.18,46.34,96889.0,43.3549,43.4299,43.2706,43.4205,96889.0
2023-10-10 13:20:00,46.34,46.41,46.31,46.33,127111.0,43.4205,43.4861,43.3924,43.4112,127111.0
2023-10-10 13:30:00,46.33,46.33,46.23,46.27,100054.0,43.4112,43.4112,43.3175,43.3549,100054.0
2023-10-10 13:40:00,46.27,46.28,46.17,46.21,54560.0,43.3549,43.3643,43.2612,43.2987,54560.0
2023-10-10 13:50:00,46.22,46.24,46.13,46.23,107233.0,43.3081,43.3268,43.2238,43.3175,107233.0
2023-10-10 14:00:00,46.23,46.29,46.22,46.26,92386.0,43.3175,43.3737,43.3081,43.3456,92386.0
2023-10-10 14:10:00,46.27,46.29,46.23,46.27,94447.0,43.3549,43.3737,43.3175,43.3549,94447.0
2023-10-10 14:20:00,46.28,46.3,46.14,46.15,100755.0,43.3643,43.383,43.2331,43.2425,100755.0
2023-10-10 14:30:00,46.15,46.21,46.13,46.2,78315.0,43.2425,43.2987,43.2238,43.2893,78315.0
2023-10-10 14:40:00,46.21,46.34,46.18,46.28,107735.0,43.2987,43.4205,43.2706,43.3643,107735.0
2023-10-10 14:50:00,46.28,46.29,46.15,46.18,112500.0,43.3643,43.3737,43.2425,43.2706,112500.0
2023-10-10 15:00:00,46.18,46.2,46.09,46.14,121643.0,43.2706,43.2893,43.1863,43.2331,121643.0
2023-10-10 15:10:00,46.14,46.16,46.07,46.09,92544.0,43.2331,43.2519,43.1675,43.1863,92544.0
2023-10-10 15:20:00,46.08,46.09,46.01,46.04,127626.0,43.1769,43.1863,43.1113,43.1394,127626.0
2023-10-10 15:30:00,46.04,46.07,45.99,46.01,157661.0,43.1394,43.1675,43.0926,43.1113,157661.0
2023-10-10 15:40:00,46.01,46.04,45.95,46.0,174557.0,43.1113,43.1394,43.0551,43.1019,174557.0
2023-10-10 15:50:00,45.99,46.09,45.97,46.07,610131.0,43.0926,43.1863,43.0738,43.1675,610131.0
2023-10-11 09:30:00,45.87,46.28,45.65,46.22,365900.0,42.9801,43.3643,42.774,43.3081,365900.0
2023-10-11 09:40:00,46.22,46.46,46.21,46.28,149361.0,43.3081,43.533,43.2987,43.3643,149361.0
2023-10-11 09:50:00,46.28,46.28,46.0,46.17,147550.0,43.3643,43.3643,43.1019,43.2612,147550.0
2023-10-11 10:00:00,46.17,46.38,46.16,46.23,199743.0,43.2612,43.458,43.2519,43.3175,199743.0
2023-10-11 10:10:00,46.23,46.32,46.17,46.21,102379.0,43.3175,43.4018,43.2612,43.2987,102379.0
2023-10-11 10:20:00,46.2,46.22,45.93,45.99,163985.0,43.2893,43.3081,43.0364,43.0926,163985.0
2023-10-11 10:30:00,46.0,46.02,45.6,45.62,209944.0,43.1019,43.1207,42.7271,42.7459,209944.0
2023-10-11 10:40:00,45.63,45.8,45.58,45.74,205071.0,42.7553,42.9145,42.7084,42.8583,205071.0
2023-10-11 10:50:00,45.75,45.87,45.72,45.85,152165.0,42.8677,42.9801,42.8396,42.9614,152165.0
2023-10-11 11:00:00,45.85,45.87,45.74,45.82,110315.0,42.9614,42.9801,42.8583,42.9333,110315.0
2023-10-11 11:10:00,45.81,45.81,45.63,45.73,150266.0,42.9239,42.9239,42.7553,42.849,150266.0
2023-10-11 11:20:00,45.74,45.96,45.71,45.95,93633.0,42.8583,43.0645,42.8302,43.0551,93633.0
2023-10-11 11:30:00,45.96,46.04,45.93,46.0,94952.0,43.0645,43.1394,43.0364,43.1019,94952.0
2023-10-11 11:40:00,46.01,46.2,46.0,46.2,112050.0,43.1113,43.2893,43.1019,43.2893,112050.0
2023-10-11 11:50:00,46.2,46.25,46.14,46.25,158383.0,43.2893,43.3362,43.2331,43.3362,158383.0
2023-10-11 12:00:00,46.25,46.32,46.23,46.28,268912.0,43.3362,43.4018,43.3175,43.3643,268912.0
2023-10-11 12:10:00,46.28,46.34,46.25,46.34,214869.0,43.3643,43.4205,43.3362,43.4205,214869.0
2023-10-11 12:20:00,46.34,46.37,46.2,46.36,190235.0,43.4205,43.4486,43.2893,43.4393,190235.0
2023-10-11 12:30:00,46.37,46.47,46.33,46.45,148095.0,43.4486,43.5423,43.4112,43.5236,148095.0
2023-10-11 12:40:00,46.45,46.51,46.43,46.49,135897.0,43.5236,43.5798,43.5048,43.5611,135897.0
2023-10-11 12:50:00,46.49,46.54,46.44,46.5,111197.0,43.5611,43.6079,43.5142,43.5704,111197.0
2023-10-11 13:00:00,46.5,46.58,46.47,46.57,110049.0,43.5704,43.6454,43.5423,43.636,110049.0
2023-10-11 13:10:00,46.57,46.58,46.37,46.42,145027.0,43.636,43.6454,43.4486,43.4955,145027.0
2023-10-11 13:20:00,46.41,46.46,46.39,46.44,83256.0,43.4861,43.533,43.4674,43.5142,83256.0
2023-10-11 13:30:00,46.44,46.47,46.4,46.41,80214.0,43.5142,43.5423,43.4767,43.4861,80214.0
2023-10-11 13:40:00,46.41,46.46,46.39,46.44,95083.0,43.4861,43.533,43.4674,43.5142,95083.0
2023-10-11 13:50:00,46.44,46.5,46.43,46.46,83895.0,43.5142,43.5704,43.5048,43.533,83895.0
2023-10-11 14:00:00,46.46,46.53,46.39,46.4,84946.0,43.533,43.5985,43.4674,43.4767,84946.0
2023-10-11 14:10:00,46.41,46.53,46.39,46.45,101549.0,43.4861,43.5985,43.4674,43.5236,101549.0
2023-10-11 14:20:00,46.45,46.48,46.38,46.41,146086.0,43.5236,43.5517,43.458,43.4861,146086.0
2023-10-11 14:30:00,46.43,46.55,46.42,46.54,117437.0,43.5048,43.6173,43.4955,43.6079,117437.0
2023-10-11 14:40:00,46.54,46.65,46.53,46.65,123436.0,43.6079,43.711,43.5985,43.711,123436.0
2023-10-11 14:50:00,46.65,46.72,46.64,46.68,101479.0,43.711,43.7766,43.7016,43.7391,101479.0
2023-10-11 15:00:00,46.68,46.7,46.64,46.66,71346.0,43.7391,43.7578,43.7016,43.7204,71346.0
2023-10-11 15:10:00,46.66,46.7,46.58,46.63,107109.0,43.7204,43.7578,43.6454,43.6922,107109.0
2023-10-11 15:20:00,46.63,46.66,46.58,46.66,142555.0,43.6922,43.7204,43.6454,43.7204,142555.0
2023-10-11 15:30:00,46.65,46.7,46.6,46.67,115805.0,43.711,43.7578,43.6641,43.7297,115805.0
2023-10-11 15:40:00,46.66,46.74,46.66,46.72,230485.0,43.7204,43.7953,43.7204,43.7766,230485.0
2023-10-11 15:50:00,46.72,46.8,46.71,46.73,633386.0,43.7766,43.8515,43.7672,43.7859,633386.0
2023-10-12 09:30:00,47.25,47.38,46.77,46.92,346433.0,44.2732,44.395,43.8234,43.964,346433.0
2023-10-12 09:40:00,46.93,46.98,46.64,46.76,172856.0,43.9733,44.0202,43.7016,43.8141,172856.0
2023-10-12 09:50:00,46.75,46.77,46.52,46.58,240225.0,43.8047,43.8234,43.5892,43.6454,240225.0
2023-10-12 10:00:00,46.58,46.76,46.5,46.51,109419.0,43.6454,43.8141,43.5704,43.5798,109419.0
2023-10-12 10:10:00,46.5,46.55,46.45,46.54,147905.0,43.5704,43.6173,43.5236,43.6079,147905.0
2023-10-12 10:20:00,46.53,46.63,46.45,46.52,129674.0,43.5985,43.6922,43.5236,43.5892,129674.0
2023-10-12 10:30:00,46.51,46.72,46.49,46.64,201936.0,43.5798,43.7766,43.5611,43.7016,201936.0
2023-10-12 10:40:00,46.65,46.73,46.61,46.65,199808.0,43.711,43.7859,43.6735,43.711,199808.0
2023-10-12 10:50:00,46.65,46.77,46.61,46.74,166439.0,43.711,43.8234,43.6735,43.7953,166439.0
2023-10-12 11:00:00,46.75,46.87,46.75,46.8,136761.0,43.8047,43.9171,43.8047,43.8515,136761.0
2023-10-12 11:10:00,46.78,46.8,46.67,46.73,139006.0,43.8328,43.8515,43.7297,43.7859,139006.0
2023-10-12 11:20:00,46.73,46.79,46.61,46.62,131558.0,43.7859,43.8422,43.6735,43.6829,131558.0
2023-10-12 11:30:00,46.62,46.75,46.59,46.74,143681.0,43.6829,43.8047,43.6548,43.7953,143681.0
2023-10-12 11:40:00,46.73,46.74,46.4,46.44,143770.0,43.7859,43.7953,43.4767,43.5142,143770.0
2023-10-12 11:50:00,46.43,46.59,46.41,46.59,129140.0,43.5048,43.6548,43.4861,43.6548,129140.0
2023-10-12 12:00:00,46.59,46.67,46.51,46.6,94717.0,43.6548,43.7297,43.5798,43.6641,94717.0
2023-10-12 12:10:00,46.61,46.67,46.57,46.62,97349.0,43.6735,43.7297,43.636,43.6829,97349.0
2023-10-12 12:20:00,46.61,46.72,46.58,46.68,97506.0,43.6735,43.7766,43.6454,43.7391,97506.0
2023-10-12 12:30:00,46.69,46.71,46.62,46.63,88762.0,43.7485,43.7672,43.6829,43.6922,88762.0
2023-10-12 12:40:00,46.64,46.64,46.55,46.58,137889.0,43.7016,43.7016,43.6173,43.6454,137889.0
2023-10-12 12:50:00,46.58,46.62,46.52,46.58,119137.0,43.6454,43.6829,43.5892,43.6454,119137.0
2023-10-12 13:00:00,46.57,46.58,46.34,46.41,175820.0,43.636,43.6454,43.4205,43.4861,175820.0
2023-10-12 13:10:00,46.41,46.63,46.41,46.6,114395.0,43.4861,43.6922,43.4861,43.6641,114395.0
2023-10-12 13:20:00,46.61,46.64,46.48,46.48,199136.0,43.6735,43.7016,43.5517,43.5517,199136.0
2023-10-12 13:30:00,46.48,46.51,46.34,46.36,134351.0,43.5517,43.5798,43.4205,43.4393,134351.0
2023-10-12 13:40:00,46.37,46.43,46.36,46.38,75126.0,43.4486,43.5048,43.4393,43.458,75126.0
2023-10-12 13:50:00,46.38,46.4,46.32,46.37,105206.0,43.458,43.4767,43.4018,43.4486,105206.0
2023-10-12 14:00:00,46.36,46.39,46.26,46.31,123736.0,43.4393,43.4674,43.3456,43.3924,123736.0
2023-10-12 14:10:00,46.31,46.38,46.27,46.34,110860.0,43.3924,43.458,43.3549,43.4205,110860.0
2023-10-12 14:20:00,46.34,46.51,46.34,46.46,123035.0,43.4205,43.5798,43.4205,43.533,123035.0
2023-10-12 14:30:00,46.46,46.51,46.42,46.5,112451.0,43.533,43.5798,43.4955,43.5704,112451.0
2023-10-12 14:40:00,46.51,46.64,46.5,46.62,98679.0,43.5798,43.7016,43.5704,43.6829,98679.0
2023-10-12 14:50:00,46.62,46.64,46.54,46.57,102798.0,43.6829,43.7016,43.6079,43.636,102798.0
2023-10-12 15:00:00,46.57,46.64,46.57,46.63,155421.0,43.636,43.7016,43.636,43.6922,155421.0
2023-10-12 15:10:00,46.62,46.75,46.58,46.74,130687.0,43.6829,43.8047,43.6454,43.7953,130687.0
2023-10-12 15:20:00,46.73,46.77,46.66,46.77,172432.0,43.7859,43.8234,43.7204,43.8234,172432.0
2023-10-12 15:30:00,46.76,46.78,46.69,46.71,202691.0,43.8141,43.8328,43.7485,43.7672,202691.0
2023-10-12 15:40:00,46.71,46.72,46.67,46.7,238367.0,43.7672,43.7766,43.7297,43.7578,238367.0
2023-10-12 15:50:00,46.69,46.75,46.61,46.69,595415.0,43.7485,43.8047,43.6735,43.7485,595415.0
2023-10-13 09:30:00,47.65,47.81,47.5,47.65,358364.0,44.648,44.7979,44.5074,44.648,358364.0
2023-10-13 09:40:00,47.67,47.68,47.43,47.56,234166.0,44.6667,44.6761,44.4418,44.5637,234166.0
2023-10-13 09:50:00,47.56,47.7,47.46,47.46,204292.0,44.5637,44.6948,44.47,44.47,204292.0
2023-10-13 10:00:00,47.45,47.65,47.39,47.6,188151.0,44.4606,44.648,44.4044,44.6011,188151.0
2023-10-13 10:10:00,47.6,47.69,47.52,47.59,136301.0,44.6011,44.6855,44.5262,44.5918,136301.0
2023-10-13 10:20:00,47.57,47.84,47.57,47.72,373156.0,44.573,44.826,44.573,44.7136,373156.0
2023-10-13 10:30:00,47.71,47.78,47.62,47.64,161713.0,44.7042,44.7698,44.6199,44.6386,161713.0
2023-10-13 10:40:00,47.64,47.84,47.6,47.83,136343.0,44.6386,44.826,44.6011,44.8166,136343.0
2023-10-13 10:50:00,47.83,47.93,47.74,47.91,206139.0,44.8166,44.9103,44.7323,44.8916,206139.0
2023-10-13 11:00:00,47.9,47.97,47.75,47.96,199235.0,44.8822,44.9478,44.7417,44.9385,199235.0
2023-10-13 11:10:00,47.96,48.13,47.86,48.0,337634.0,44.9385,45.0977,44.8448,44.9759,337634.0
2023-10-13 11:20:00,48.0,48.15,48.0,48.13,175037.0,44.9759,45.1165,44.9759,45.0977,175037.0
2023-10-13 11:30:00,48.13,48.19,48.04,48.18,120359.0,45.0977,45.154,45.0134,45.1446,120359.0
2023-10-13 11:40:00,48.19,48.24,48.14,48.16,163844.0,45.154,45.2008,45.1071,45.1259,163844.0
2023-10-13 11:50:00,48.17,48.24,48.15,48.23,105650.0,45.1352,45.2008,45.1165,45.1914,105650.0
2023-10-13 12:00:00,48.24,48.39,48.22,48.32,153956.0,45.2008,45.3414,45.1821,45.2758,153956.0
2023-10-13 12:10:00,48.32,48.43,48.23,48.4,126792.0,45.2758,45.3788,45.1914,45.3507,126792.0
2023-10-13 12:20:00,48.41,48.45,48.33,48.36,107648.0,45.3601,45.3976,45.2851,45.3133,107648.0
2023-10-13 12:30:00,48.36,48.47,48.36,48.42,145426.0,45.3133,45.4163,45.3133,45.3695,145426.0
2023-10-13 12:40:00,48.43,48.52,48.42,48.48,125513.0,45.3788,45.4632,45.3695,45.4257,125513.0
2023-10-13 12:50:00,48.47,48.48,48.35,48.43,254657.0,45.4163,45.4257,45.3039,45.3788,254657.0
2023-10-13 13:00:00,48.43,48.5,48.35,48.39,123099.0,45.3788,45.4444,45.3039,45.3414,123099.0
2023-10-13 13:10:00,48.39,48.42,48.31,48.37,159786.0,45.3414,45.3695,45.2664,45.3226,159786.0
2023-10-13 13:20:00,48.37,48.4,48.2,48.21,177629.0,45.3226,45.3507,45.1633,45.1727,177629.0
2023-10-13 13:30:00,48.21,48.24,48.11,48.11,121251.0,45.1727,45.2008,45.079,45.079,121251.0
2023-10-13 13:40:00,48.11,48.34,48.09,48.19,138627.0,45.079,45.2945,45.0603,45.154,138627.0
2023-10-13 13:50:00,48.19,48.26,48.17,48.26,96651.0,45.154,45.2196,45.1352,45.2196,96651.0
2023-10-13 14:00:00,48.25,48.36,48.21,48.34,117292.0,45.2102,45.3133,45.1727,45.2945,117292.0
2023-10-13 14:10:00,48.34,48.41,48.31,48.41,111212.0,45.2945,45.3601,45.2664,45.3601,111212.0
2023-10-13 14:20:00,48.41,48.51,48.37,48.41,137165.0,45.3601,45.4538,45.3226,45.3601,137165.0
2023-10-13 14:30:00,48.4,48.53,48.4,48.51,262969.0,45.3507,45.4725,45.3507,45.4538,262969.0
2023-10-13 14:40:00,48.51,48.51,48.44,48.48,186050.0,45.4538,45.4538,45.3882,45.4257,186050.0
2023-10-13 14:50:00,48.47,48.61,48.46,48.61,185223.0,45.4163,45.5475,45.407,45.5475,185223.0
2023-10-13 15:00:00,48.61,48.62,48.48,48.57,181953.0,45.5475,45.5569,45.4257,45.51,181953.0
2023-10-13 15:10:00,48.57,48.59,48.5,48.52,115768.0,45.51,45.5288,45.4444,45.4632,115768.0
2023-10-13 15:20:00,48.51,48.58,48.49,48.57,174713.0,45.4538,45.5194,45.4351,45.51,174713.0
2023-10-13 15:30:00,48.57,48.58,48.39,48.4,216456.0,45.51,45.5194,45.3414,45.3507,216456.0
2023-10-13 15:40:00,48.4,48.49,48.31,48.48,306989.0,45.3507,45.4351,45.2664,45.4257,306989.0
2023-10-13 15:50:00,48.47,48.48,48.32,48.39,782974.0,45.4163,45.4257,45.2758,45.3414,782974.0
2023-10-16 09:30:00,48.73,48.84,48.53,48.68,310575.0,45.6599,45.763,45.4725,45.6131,310575.0
2023-10-16 09:40:00,48.68,48.99,48.51,48.99,215361.0,45.6131,45.9036,45.4538,45.9036,215361.0
2023-10-16 09:50:00,49.0,49.14,48.63,48.69,275864.0,45.9129,46.0441,45.5662,45.6225,275864.0
2023-10-16 10:00:00,48.7,48.75,48.37,48.5,258743.0,45.6318,45.6787,45.3226,45.4444,258743.0
2023-10-16 10:10:00,48.5,48.69,48.43,48.57,164426.0,45.4444,45.6225,45.3788,45.51,164426.0
2023-10-16 10:20:00,48.58,48.64,48.33,48.64,205594.0,45.5194,45.5756,45.2851,45.5756,205594.0
2023-10-16 10:30:00,48.64,48.73,48.61,48.71,137512.0,45.5756,45.6599,45.5475,45.6412,137512.0
2023-10-16 10:40:00,48.73,48.89,48.69,48.85,189313.0,45.6599,45.8099,45.6225,45.7724,189313.0
2023-10-16 10:50:00,48.86,48.97,48.82,48.94,277224.0,45.7818,45.8848,45.7443,45.8567,277224.0
2023-10-16 11:00:00,48.95,49.03,48.89,48.99,118830.0,45.8661,45.941,45.8099,45.9036,118830.0
2023-10-16 11:10:00,48.98,49.15,48.91,49.15,212267.0,45.8942,46.0535,45.8286,46.0535,212267.0
2023-10-16 11:20:00,49.15,49.22,49.04,49.06,177352.0,46.0535,46.1191,45.9504,45.9692,177352.0
2023-10-16 11:30:00,49.07,49.08,48.83,49.01,220893.0,45.9785,45.9879,45.7536,45.9223,220893.0
2023-10-16 11:40:00,49.0,49.2,48.96,49.08,133961.0,45.9129,46.1003,45.8755,45.9879,133961.0
2023-10-16 11:50:00,49.08,49.19,49.07,49.19,81323.0,45.9879,46.091,45.9785,46.091,81323.0
2023-10-16 12:00:00,49.2,49.23,49.13,49.22,89984.0,46.1003,46.1284,46.0347,46.1191,89984.0
2023-10-16 12:10:00,49.22,49.3,49.15,49.3,121393.0,46.1191,46.194,46.0535,46.194,121393.0
2023-10-16 12:20:00,49.29,49.3,49.21,49.23,94344.0,46.1847,46.194,46.1097,46.1284,94344.0
2023-10-16 12:30:00,49.24,49.25,49.15,49.23,77632.0,46.1378,46.1472,46.0535,46.1284,77632.0
2023-10-16 12:40:00,49.23,49.33,49.22,49.29,137057.0,46.1284,46.2221,46.1191,46.1847,137057.0
2023-10-16 12:50:00,49.29,49.34,49.26,49.33,79222.0,46.1847,46.2315,46.1566,46.2221,79222.0
2023-10-16 13:00:00,49.33,49.44,49.33,49.4,119375.0,46.2221,46.3252,46.2221,46.2877,119375.0
2023-10-16 13:10:00,49.4,49.46,49.28,49.29,111655.0,46.2877,46.344,46.1753,46.1847,111655.0
2023-10-16 13:20:00,49.29,49.33,49.11,49.32,173506.0,46.1847,46.2221,46.016,46.2128,173506.0
2023-10-16 13:30:00,49.32,49.42,49.28,49.36,84121.0,46.2128,46.3065,46.1753,46.2503,84121.0
2023-10-16 13:40:00,49.36,49.41,49.36,49.39,67479.0,46.2503,46.2971,46.2503,46.2784,67479.0
2023-10-16 13:50:00,49.39,49.41,49.35,49.37,109043.0,46.2784,46.2971,46.2409,46.2596,109043.0
2023-10-16 14:00:00,49.37,49.39,49.34,49.37,77933.0,46.2596,46.2784,46.2315,46.2596,77933.0
2023-10-16 14:10:00,49.37,49.48,49.34,49.47,162919.0,46.2596,46.3627,46.2315,46.3533,162919.0
2023-10-16 14:20:00,49.46,49.47,49.31,49.33,105806.0,46.344,46.3533,46.2034,46.2221,105806.0
2023-10-16 14:30:00,49.34,49.43,49.32,49.41,78635.0,46.2315,46.3158,46.2128,46.2971,78635.0
2023-10-16 14:40:00,49.42,49.48,49.4,49.47,124340.0,46.3065,46.3627,46.2877,46.3533,124340.0
2023-10-16 14:50:00,49.48,49.52,49.45,49.5,127892.0,46.3627,46.4002,46.3346,46.3814,127892.0
2023-10-16 15:00:00,49.5,49.5,49.37,49.48,137027.0,46.3814,46.3814,46.2596,46.3627,137027.0
2023-10-16 15:10:00,49.47,49.5,49.42,49.49,91615.0,46.3533,46.3814,46.3065,46.3721,91615.0
2023-10-16 15:20:00,49.49,49.51,49.45,49.48,149725.0,46.3721,46.3908,46.3346,46.3627,149725.0
2023-10-16 15:30:00,49.48,49.49,49.4,49.41,174347.0,46.3627,46.3721,46.2877,46.2971,174347.0
2023-10-16 15:40:00,49.41,49.47,49.38,49.39,262052.0,46.2971,46.3533,46.269,46.2784,262052.0
2023-10-16 15:50:00,49.39,49.46,49.33,49.41,739266.0,46.2784,46.344,46.2221,46.2971,739266.0
2023-10-17 09:30:00,49.07,49.46,48.98,49.33,509960.0,45.9785,46.344,45.8942,46.2221,509960.0
2023-10-17 09:40:00,49.33,49.57,49.29,49.34,306427.0,46.2221,46.447,46.1847,46.2315,306427.0
2023-10-17 09:50:00,49.36,49.67,49.36,49.49,375773.0,46.2503,46.5407,46.2503,46.3721,375773.0
2023-10-17 10:00:00,49.48,49.67,49.39,49.54,177311.0,46.3627,46.5407,46.2784,46.4189,177311.0
2023-10-17 10:10:00,49.56,49.69,49.53,49.65,252520.0,46.4377,46.5595,46.4095,46.522,252520.0
2023-10-17 10:20:00,49.65,49.71,49.55,49.7,142656.0,46.522,46.5782,46.4283,46.5688,142656.0
2023-10-17 10:30:00,49.7,49.77,49.59,49.75,167061.0,46.5688,46.6344,46.4658,46.6157,167061.0
2023-10-17 10:40:00,49.74,49.75,49.58,49.62,147149.0,46.6063,46.6157,46.4564,46.4939,147149.0
2023-10-17 10:50:00,49.61,49.72,49.58,49.59,74124.0,46.4845,46.5876,46.4564,46.4658,74124.0
2023-10-17 11:00:00,49.6,49.71,49.52,49.63,113049.0,46.4751,46.5782,46.4002,46.5032,113049.0
2023-10-17 11:10:00,49.64,49.76,49.56,49.75,123836.0,46.5126,46.6251,46.4377,46.6157,123836.0
2023-10-17 11:20:00,49.75,49.79,49.56,49.58,180705.0,46.6157,46.6532,46.4377,46.4564,180705.0
2023-10-17 11:30:00,49.58,49.58,49.28,49.43,361295.0,46.4564,46.4564,46.1753,46.3158,361295.0
2023-10-17 11:40:00,49.43,49.52,49.38,49.46,212590.0,46.3158,46.4002,46.269,46.344,212590.0
2023-10-17 11:50:00,49.47,49.55,49.4,49.5,177736.0,46.3533,46.4283,46.2877,46.3814,177736.0
2023-10-17 12:00:00,49.5,49.59,49.4,49.48,219141.0,46.3814,46.4658,46.2877,46.3627,219141.0
2023-10-17 12:10:00,49.48,49.51,49.44,49.51,113520.0,46.3627,46.3908,46.3252,46.3908,113520.0
2023-10-17 12:20:00,49.49,49.56,49.44,49.54,127123.0,46.3721,46.4377,46.3252,46.4189,127123.0
2023-10-17 12:30:00,49.54,49.59,49.48,49.54,193140.0,46.4189,46.4658,46.3627,46.4189,193140.0
2023-10-17 12:40:00,49.54,49.6,49.44,49.54,137068.0,46.4189,46.4751,46.3252,46.4189,137068.0
2023-10-17 12:50:00,49.54,49.57,49.45,49.49,92604.0,46.4189,46.447,46.3346,46.3721,92604.0
2023-10-17 13:00:00,49.5,49.68,49.48,49.67,158522.0,46.3814,46.5501,46.3627,46.5407,158522.0
2023-10-17 13:10:00,49.68,49.88,49.67,49.79,350333.0,46.5501,46.7375,46.5407,46.6532,350333.0
2023-10-17 13:20:00,49.79,49.79,49.65,49.66,101029.0,46.6532,46.6532,46.522,46.5314,101029.0
2023-10-17 13:30:00,49.67,49.68,49.58,49.64,84594.0,46.5407,46.5501,46.4564,46.5126,84594.0
2023-10-17 13:40:00,49.64,49.64,49.51,49.62,135646.0,46.5126,46.5126,46.3908,46.4939,135646.0
2023-10-17 13:50:00,49.61,49.68,49.57,49.59,101422.0,46.4845,46.5501,46.447,46.4658,101422.0
2023-10-17 14:00:00,49.59,49.74,49.57,49.67,125927.0,46.4658,46.6063,46.447,46.5407,125927.0
2023-10-17 14:10:00,49.67,49.77,49.65,49.7,69451.0,46.5407,46.6344,46.522,46.5688,69451.0
2023-10-17 14:20:00,49.71,49.88,49.7,49.88,90477.0,46.5782,46.7375,46.5688,46.7375,90477.0
2023-10-17 14:30:00,49.88,49.89,49.8,49.83,100042.0,46.7375,46.7469,46.6625,46.6906,100042.0
2023-10-17 14:40:00,49.83,49.84,49.71,49.77,90543.0,46.6906,46.7,46.5782,46.6344,90543.0
2023-10-17 14:50:00,49.77,49.83,49.63,49.66,120785.0,46.6344,46.6906,46.5032,46.5314,120785.0
2023-10-17 15:00:00,49.67,49.79,49.65,49.78,104749.0,46.5407,46.6532,46.522,46.6438,104749.0
2023-10-17 15:10:00,49.78,49.83,49.73,49.75,185206.0,46.6438,46.6906,46.5969,46.6157,185206.0
2023-10-17 15:20:00,49.76,49.84,49.7,49.84,132248.0,46.6251,46.7,46.5688,46.7,132248.0
2023-10-17 15:30:00,49.85,49.91,49.78,49.85,235250.0,46.7094,46.7656,46.6438,46.7094,235250.0
2023-10-17 15:40:00,49.84,49.92,49.83,49.89,334774.0,46.7,46.775,46.6906,46.7469,334774.0
2023-10-17 15:50:00,49.88,49.94,49.84,49.94,597717.0,46.7375,46.7937,46.7,46.7937,597717.0
2023-10-18 09:30:00,50.27,50.38,49.87,50.34,497639.0,47.1029,47.206,46.7281,47.1685,497639.0
2023-10-18 09:40:00,50.33,50.46,50.21,50.32,187696.0,47.1591,47.281,47.0467,47.1498,187696.0
2023-10-18 09:50:00,50.32,50.57,50.25,50.31,199411.0,47.1498,47.384,47.0842,47.1404,199411.0
2023-10-18 10:00:00,50.3,50.65,50.3,50.64,199045.0,47.131,47.459,47.131,47.4496,199045.0
2023-10-18 10:10:00,50.64,50.69,50.47,50.68,424052.0,47.4496,47.4965,47.2903,47.4871,424052.0
2023-10-18 10:20:00,50.69,50.69,50.53,50.6,243343.0,47.4965,47.4965,47.3465,47.4121,243343.0
2023-10-18 10:30:00,50.61,50.84,50.59,50.68,464445.0,47.4215,47.637,47.4028,47.4871,464445.0
2023-10-18 10:40:00,50.66,50.7,50.54,50.6,430817.0,47.4684,47.5058,47.3559,47.4121,430817.0
2023-10-18 10:50:00,50.6,50.67,50.42,50.43,182436.0,47.4121,47.4777,47.2435,47.2528,182436.0
2023-10-18 11:00:00,50.41,50.41,50.12,50.12,239485.0,47.2341,47.2341,46.9624,46.9624,239485.0
2023-10-18 11:10:00,50.12,50.5,50.08,50.48,321364.0,46.9624,47.3184,46.9249,47.2997,321364.0
2023-10-18 11:20:00,50.49,50.5,50.39,50.46,152148.0,47.3091,47.3184,47.2154,47.281,152148.0
2023-10-18 11:30:00,50.46,50.48,50.34,50.34,106237.0,47.281,47.2997,47.1685,47.1685,106237.0
2023-10-18 11:40:00,50.34,50.49,50.28,50.31,108083.0,47.1685,47.3091,47.1123,47.1404,108083.0
2023-10-18 11:50:00,50.3,50.33,50.24,50.3,73004.0,47.131,47.1591,47.0748,47.131,73004.0
2023-10-18 12:00:00,50.29,50.33,50.11,50.14,214845.0,47.1217,47.1591,46.953,46.9811,214845.0
2023-10-18 12:10:00,50.15,50.22,50.06,50.17,221666.0,46.9905,47.0561,46.9062,47.0092,221666.0
2023-10-18 12:20:00,50.16,50.2,50.06,50.16,91386.0,46.9999,47.0373,46.9062,46.9999,91386.0
2023-10-18 12:30:00,50.16,50.29,50.15,50.24,110753.0,46.9999,47.1217,46.9905,47.0748,110753.0
2023-10-18 12:40:00,50.25,50.32,50.24,50.27,105177.0,47.0842,47.1498,47.0748,47.1029,105177.0
2023-10-18 12:50:00,50.27,50.36,50.18,50.2,304053.0,47.1029,47.1873,47.0186,47.0373,304053.0
2023-10-18 13:00:00,50.19,50.33,50.14,50.28,263327.0,47.028,47.1591,46.9811,47.1123,263327.0
2023-10-18 13:10:00,50.28,50.33,50.21,50.27,145078.0,47.1123,47.1591,47.0467,47.1029,145078.0
2023-10-18 13:20:00,50.27,50.28,50.19,50.24,92393.0,47.1029,47.1123,47.028,47.0748,92393.0
2023-10-18 13:30:00,50.24,50.26,50.14,50.22,97462.0,47.0748,47.0936,46.9811,47.0561,97462.0
2023-10-18 13:40:00,50.22,50.23,50.05,50.05,107428.0,47.0561,47.0654,46.8968,46.8968,107428.0
2023-10-18 13:50:00,50.06,50.18,50.06,50.15,76837.0,46.9062,47.0186,46.9062,46.9905,76837.0
2023-10-18 14:00:00,50.15,50.2,50.1,50.16,65094.0,46.9905,47.0373,46.9436,46.9999,65094.0
2023-10-18 14:10:00,50.17,50.23,50.1,50.13,75063.0,47.0092,47.0654,46.9436,46.9717,75063.0
2023-10-18 14:20:00,50.13,50.17,50.05,50.14,89119.0,46.9717,47.0092,46.8968,46.9811,89119.0
2023-10-18 14:30:00,50.13,50.23,50.1,50.11,86717.0,46.9717,47.0654,46.9436,46.953,86717.0
2023-10-18 14:40:00,50.11,50.12,50.05,50.08,75994.0,46.953,46.9624,46.8968,46.9249,75994.0
2023-10-18 14:50:00,50.08,50.13,49.98,50.06,199791.0,46.9249,46.9717,46.8312,46.9062,199791.0
2023-10-18 15:00:00,50.06,50.06,49.94,49.98,90943.0,46.9062,46.9062,46.7937,46.8312,90943.0
2023-10-18 15:10:00,49.98,50.07,49.97,50.06,82636.0,46.8312,46.9155,46.8218,46.9062,82636.0
2023-10-18 15:20:00,50.06,50.17,50.05,50.09,128482.0,46.9062,47.0092,46.8968,46.9343,128482.0
2023-10-18 15:30:00,50.09,50.12,50.01,50.02,103554.0,46.9343,46.9624,46.8593,46.8687,103554.0
2023-10-18 15:40:00,50.01,50.03,49.9,49.98,356865.0,46.8593,46.878,46.7562,46.8312,356865.0
2023-10-18 15:50:00,49.99,50.17,49.99,50.08,665990.0,46.8406,47.0092,46.8406,46.9249,665990.0
2023-10-19 09:30:00,49.22,49.4,48.45,48.94,850766.0,46.1191,46.2877,45.3976,45.8567,850766.0
2023-10-19 09:40:00,48.96,49.23,48.93,49.05,436801.0,45.8755,46.1284,45.8473,45.9598,436801.0
2023-10-19 09:50:00,49.05,49.2,48.69,48.79,442308.0,45.9598,46.1003,45.6225,45.7162,442308.0
2023-10-19 10:00:00,48.8,48.97,48.76,48.84,278686.0,45.7255,45.8848,45.6881,45.763,278686.0
2023-10-19 10:10:00,48.85,48.85,48.61,48.82,361831.0,45.7724,45.7724,45.5475,45.7443,361831.0
2023-10-19 10:20:00,48.81,48.92,48.74,48.76,283953.0,45.7349,45.838,45.6693,45.6881,283953.0
2023-10-19 10:30:00,48.75,48.75,48.42,48.45,418021.0,45.6787,45.6787,45.3695,45.3976,418021.0
2023-10-19 10:40:00,48.45,48.62,48.42,48.53,299972.0,45.3976,45.5569,45.3695,45.4725,299972.0
2023-10-19 10:50:00,48.54,48.72,48.47,48.69,160959.0,45.4819,45.6506,45.4163,45.6225,160959.0
2023-10-19 11:00:00,48.69,49.01,48.64,48.98,345651.0,45.6225,45.9223,45.5756,45.8942,345651.0
2023-10-19 11:10:00,48.97,49.17,48.92,49.16,401160.0,45.8848,46.0722,45.838,46.0629,401160.0
2023-10-19 11:20:00,49.17,49.35,49.15,49.29,184014.0,46.0722,46.2409,46.0535,46.1847,184014.0
2023-10-19 11:30:00,49.29,49.45,49.22,49.24,136993.0,46.1847,46.3346,46.1191,46.1378,136993.0
2023-10-19 11:40:00,49.23,49.43,49.23,49.34,134434.0,46.1284,46.3158,46.1284,46.2315,134434.0
2023-10-19 11:50:00,49.34,49.34,49.2,49.34,139768.0,46.2315,46.2315,46.1003,46.2315,139768.0
2023-10-19 12:00:00,49.35,49.55,49.24,49.49,216276.0,46.2409,46.4283,46.1378,46.3721,216276.0
2023-10-19 12:10:00,49.49,49.64,49.44,49.45,131207.0,46.3721,46.5126,46.3252,46.3346,131207.0
2023-10-19 12:20:00,49.46,49.61,49.44,49.48,235804.0,46.344,46.4845,46.3252,46.3627,235804.0
2023-10-19 12:30:00,49.49,49.54,49.24,49.3,162126.0,46.3721,46.4189,46.1378,46.194,162126.0
2023-10-19 12:40:00,49.32,49.47,49.28,49.41,155788.0,46.2128,46.3533,46.1753,46.2971,155788.0
2023-10-19 12:50:00,49.4,49.64,49.36,49.51,141842.0,46.2877,46.5126,46.2503,46.3908,141842.0
2023-10-19 13:00:00,49.51,49.72,49.48,49.68,141979.0,46.3908,46.5876,46.3627,46.5501,141979.0
2023-10-19 13:10:00,49.68,49.81,49.63,49.76,267513.0,46.5501,46.6719,46.5032,46.6251,267513.0
2023-10-19 13:20:00,49.75,49.82,49.54,49.56,217089.0,46.6157,46.6813,46.4189,46.4377,217089.0
2023-10-19 13:30:00,49.57,49.64,49.36,49.5,164325.0,46.447,46.5126,46.2503,46.3814,164325.0
2023-10-19 13:40:00,49.51,49.52,49.39,49.4,100942.0,46.3908,46.4002,46.2784,46.2877,100942.0
2023-10-19 13:50:00,49.4,49.4,49.18,49.29,143860.0,46.2877,46.2877,46.0816,46.1847,143860.0
2023-10-19 14:00:00,49.28,49.38,49.24,49.28,111908.0,46.1753,46.269,46.1378,46.1753,111908.0
2023-10-19 14:10:00,49.28,49.33,49.17,49.18,110687.0,46.1753,46.2221,46.0722,46.0816,110687.0
2023-10-19 14:20:00,49.18,49.24,49.09,49.23,158628.0,46.0816,46.1378,45.9973,46.1284,158628.0
2023-10-19 14:30:00,49.23,49.3,49.15,49.19,169515.0,46.1284,46.194,46.0535,46.091,169515.0
2023-10-19 14:40:00,49.18,49.2,49.01,49.03,193383.0,46.0816,46.1003,45.9223,45.941,193383.0
2023-10-19 14:50:00,49.02,49.2,49.01,49.12,228673.0,45.9317,46.1003,45.9223,46.0254,228673.0
2023-10-19 15:00:00,49.12,49.23,49.07,49.15,170326.0,46.0254,46.1284,45.9785,46.0535,170326.0
2023-10-19 15:10:00,49.15,49.3,49.13,49.3,108745.0,46.0535,46.194,46.0347,46.194,108745.0
2023-10-19 15:20:00,49.3,49.31,49.18,49.26,110224.0,46.194,46.2034,46.0816,46.1566,110224.0
2023-10-19 15:30:00,49.27,49.38,49.25,49.32,200825.0,46.1659,46.269,46.1472,46.2128,200825.0
2023-10-19 15:40:00,49.33,49.33,49.04,49.19,427819.0,46.2221,46.2221,45.9504,46.091,427819.0
2023-10-19 15:50:00,49.18,49.27,49.16,49.25,804328.0,46.0816,46.1659,46.0629,46.1472,804328.0
2023-10-20 09:30:00,49.06,49.35,48.72,48.74,383399.0,45.9692,46.2409,45.6506,45.6693,383399.0
2023-10-20 09:40:00,48.75,49.01,48.6,48.99,210176.0,45.6787,45.9223,45.5381,45.9036,210176.0
2023-10-20 09:50:00,49.0,49.0,48.64,48.65,290529.0,45.9129,45.9129,45.5756,45.585,290529.0
2023-10-20 10:00:00,48.65,48.77,48.49,48.57,216091.0,45.585,45.6974,45.4351,45.51,216091.0
2023-10-20 10:10:00,48.57,48.65,48.26,48.27,264388.0,45.51,45.585,45.2196,45.2289,264388.0
2023-10-20 10:20:00,48.26,48.29,48.11,48.21,223570.0,45.2196,45.2477,45.079,45.1727,223570.0
2023-10-20 10:30:00,48.23,48.56,48.2,48.34,152056.0,45.1914,45.5007,45.1633,45.2945,152056.0
2023-10-20 10:40:00,48.34,48.41,48.12,48.4,144512.0,45.2945,45.3601,45.0884,45.3507,144512.0
2023-10-20 10:50:00,48.41,48.5,48.34,48.36,93499.0,45.3601,45.4444,45.2945,45.3133,93499.0
2023-10-20 11:00:00,48.36,48.44,48.2,48.32,144702.0,45.3133,45.3882,45.1633,45.2758,144702.0
2023-10-20 11:10:00,48.32,48.43,48.31,48.41,86974.0,45.2758,45.3788,45.2664,45.3601,86974.0
2023-10-20 11:20:00,48.41,48.55,48.4,48.48,101547.0,45.3601,45.4913,45.3507,45.4257,101547.0
2023-10-20 11:30:00,48.49,48.53,48.4,48.47,120596.0,45.4351,45.4725,45.3507,45.4163,120596.0
2023-10-20 11:40:00,48.47,48.67,48.46,48.59,108542.0,45.4163,45.6037,45.407,45.5288,108542.0
2023-10-20 11:50:00,48.57,48.71,48.56,48.62,90055.0,45.51,45.6412,45.5007,45.5569,90055.0
2023-10-20 12:00:00,48.64,48.68,48.45,48.45,87177.0,45.5756,45.6131,45.3976,45.3976,87177.0
2023-10-20 12:10:00,48.45,48.51,48.35,48.41,120427.0,45.3976,45.4538,45.3039,45.3601,120427.0
2023-10-20 12:20:00,48.42,48.52,48.39,48.42,116986.0,45.3695,45.4632,45.3414,45.3695,116986.0
2023-10-20 12:30:00,48.42,48.52,48.39,48.5,101484.0,45.3695,45.4632,45.3414,45.4444,101484.0
2023-10-20 12:40:00,48.49,48.5,48.35,48.4,59512.0,45.4351,45.4444,45.3039,45.3507,59512.0
2023-10-20 12:50:00,48.38,48.42,48.28,48.28,73126.0,45.332,45.3695,45.2383,45.2383,73126.0
2023-10-20 13:00:00,48.27,48.29,48.12,48.14,157430.0,45.2289,45.2477,45.0884,45.1071,157430.0
2023-10-20 13:10:00,48.14,48.23,48.06,48.12,353676.0,45.1071,45.1914,45.0322,45.0884,353676.0
2023-10-20 13:20:00,48.12,48.32,48.1,48.32,130799.0,45.0884,45.2758,45.0696,45.2758,130799.0
2023-10-20 13:30:00,48.32,48.34,48.17,48.24,115546.0,45.2758,45.2945,45.1352,45.2008,115546.0
2023-10-20 13:40:00,48.23,48.39,48.23,48.37,70724.0,45.1914,45.3414,45.1914,45.3226,70724.0
2023-10-20 13:50:00,48.37,48.37,48.27,48.36,78093.0,45.3226,45.3226,45.2289,45.3133,78093.0
2023-10-20 14:00:00,48.39,48.42,48.23,48.26,94951.0,45.3414,45.3695,45.1914,45.2196,94951.0
2023-10-20 14:10:00,48.25,48.29,48.17,48.29,103226.0,45.2102,45.2477,45.1352,45.2477,103226.0
2023-10-20 14:20:00,48.28,48.34,48.24,48.32,65638.0,45.2383,45.2945,45.2008,45.2758,65638.0
2023-10-20 14:30:00,48.31,48.36,48.21,48.23,147623.0,45.2664,45.3133,45.1727,45.1914,147623.0
2023-10-20 14:40:00,48.23,48.23,48.11,48.2,132993.0,45.1914,45.1914,45.079,45.1633,132993.0
2023-10-20 14:50:00,48.2,48.29,48.13,48.27,117951.0,45.1633,45.2477,45.0977,45.2289,117951.0
2023-10-20 15:00:00,48.26,48.34,48.25,48.32,69581.0,45.2196,45.2945,45.2102,45.2758,69581.0
2023-10-20 15:10:00,48.32,48.35,48.19,48.33,114025.0,45.2758,45.3039,45.154,45.2851,114025.0
2023-10-20 15:20:00,48.33,48.35,48.25,48.34,88589.0,45.2851,45.3039,45.2102,45.2945,88589.0
2023-10-20 15:30:00,48.34,48.39,48.3,48.37,120019.0,45.2945,45.3414,45.257,45.3226,120019.0
2023-10-20 15:40:00,48.38,48.41,48.31,48.35,166657.0,45.332,45.3601,45.2664,45.3039,166657.0
2023-10-20 15:50:00,48.34,48.44,48.3,48.32,611937.0,45.2945,45.3882,45.257,45.2758,611937.0
2023-10-23 09:30:00,47.67,47.88,47.16,47.31,369450.0,44.6667,44.8635,44.1889,44.3294,369450.0
2023-10-23 09:40:00,47.3,47.45,46.95,47.26,255180.0,44.32,44.4606,43.9921,44.2826,255180.0
2023-10-23 09:50:00,47.27,47.58,47.11,47.51,178446.0,44.2919,44.5824,44.142,44.5168,178446.0
2023-10-23 10:00:00,47.51,47.6,47.33,47.41,205029.0,44.5168,44.6011,44.3481,44.4231,205029.0
2023-10-23 10:10:00,47.4,47.55,47.16,47.55,263319.0,44.4137,44.5543,44.1889,44.5543,263319.0
2023-10-23 10:20:00,47.55,47.7,47.42,47.46,151287.0,44.5543,44.6948,44.4325,44.47,151287.0
2023-10-23 10:30:00,47.46,47.57,47.26,47.43,149948.0,44.47,44.573,44.2826,44.4418,149948.0
2023-10-23 10:40:00,47.42,47.65,47.4,47.64,193817.0,44.4325,44.648,44.4137,44.6386,193817.0
2023-10-23 10:50:00,47.65,47.74,47.48,47.52,155437.0,44.648,44.7323,44.4887,44.5262,155437.0
2023-10-23 11:00:00,47.51,47.8,47.44,47.8,137121.0,44.5168,44.7885,44.4512,44.7885,137121.0
2023-10-23 11:10:00,47.81,47.84,47.68,47.8,189227.0,44.7979,44.826,44.6761,44.7885,189227.0
2023-10-23 11:20:00,47.8,47.98,47.78,47.85,210676.0,44.7885,44.9572,44.7698,44.8354,210676.0
2023-10-23 11:30:00,47.85,47.99,47.81,47.87,229517.0,44.8354,44.9666,44.7979,44.8541,229517.0
2023-10-23 11:40:00,47.86,47.9,47.78,47.83,153284.0,44.8448,44.8822,44.7698,44.8166,153284.0
2023-10-23 11:50:00,47.81,47.98,47.8,47.91,99816.0,44.7979,44.9572,44.7885,44.8916,99816.0
2023-10-23 12:00:00,47.91,47.96,47.65,47.73,119931.0,44.8916,44.9385,44.648,44.7229,119931.0
2023-10-23 12:10:00,47.73,47.77,47.52,47.54,117958.0,44.7229,44.7604,44.5262,44.5449,117958.0
2023-10-23 12:20:00,47.54,47.68,47.54,47.63,113666.0,44.5449,44.6761,44.5449,44.6292,113666.0
2023-10-23 12:30:00,47.63,47.68,47.59,47.64,86385.0,44.6292,44.6761,44.5918,44.6386,86385.0
2023-10-23 12:40:00,47.65,47.66,47.57,47.59,82949.0,44.648,44.6574,44.573,44.5918,82949.0
2023-10-23 12:50:00,47.59,47.84,47.58,47.81,82405.0,44.5918,44.826,44.5824,44.7979,82405.0
2023-10-23 13:00:00,47.81,47.89,47.72,47.87,70178.0,44.7979,44.8729,44.7136,44.8541,70178.0
2023-10-23 13:10:00,47.86,47.94,47.79,47.83,105739.0,44.8448,44.9197,44.7792,44.8166,105739.0
2023-10-23 13:20:00,47.83,47.87,47.71,47.72,99034.0,44.8166,44.8541,44.7042,44.7136,99034.0
2023-10-23 13:30:00,47.72,47.84,47.68,47.82,89520.0,44.7136,44.826,44.6761,44.8073,89520.0
2023-10-23 13:40:00,47.82,47.91,47.8,47.91,114507.0,44.8073,44.8916,44.7885,44.8916,114507.0
2023-10-23 13:50:00,47.91,47.92,47.85,47.86,64927.0,44.8916,44.901,44.8354,44.8448,64927.0
2023-10-23 14:00:00,47.85,47.93,47.79,47.9,108826.0,44.8354,44.9103,44.7792,44.8822,108826.0
2023-10-23 14:10:00,47.89,47.9,47.67,47.69,100662.0,44.8729,44.8822,44.6667,44.6855,100662.0
2023-10-23 14:20:00,47.69,47.69,47.51,47.62,100955.0,44.6855,44.6855,44.5168,44.6199,100955.0
2023-10-23 14:30:00,47.64,47.72,47.64,47.69,77822.0,44.6386,44.7136,44.6386,44.6855,77822.0
2023-10-23 14:40:00,47.69,47.81,47.66,47.7,93267.0,44.6855,44.7979,44.6574,44.6948,93267.0
2023-10-23 14:50:00,47.7,47.79,47.68,47.78,82501.0,44.6948,44.7792,44.6761,44.7698,82501.0
2023-10-23 15:00:00,47.79,47.83,47.61,47.62,156778.0,44.7792,44.8166,44.6105,44.6199,156778.0
2023-10-23 15:10:00,47.62,47.75,47.61,47.62,175836.0,44.6199,44.7417,44.6105,44.6199,175836.0
2023-10-23 15:20:00,47.62,47.62,47.51,47.59,129568.0,44.6199,44.6199,44.5168,44.5918,129568.0
2023-10-23 15:30:00,47.59,47.59,47.45,47.54,186544.0,44.5918,44.5918,44.4606,44.5449,186544.0
2023-10-23 15:40:00,47.54,47.71,47.49,47.7,290006.0,44.5449,44.7042,44.4981,44.6948,290006.0
2023-10-23 15:50:00,47.69,47.73,47.65,47.71,627599.0,44.6855,44.7229,44.648,44.7042,627599.0
2023-10-24 09:30:00,47.85,48.02,47.68,47.85,246650.0,44.8354,44.9947,44.6761,44.8354,246650.0
2023-10-24 09:40:00,47.84,47.84,47.39,47.74,217687.0,44.826,44.826,44.4044,44.7323,217687.0
2023-10-24 09:50:00,47.73,47.81,47.52,47.65,138903.0,44.7229,44.7979,44.5262,44.648,138903.0
2023-10-24 10:00:00,47.64,47.69,47.4,47.53,145872.0,44.6386,44.6855,44.4137,44.5355,145872.0
2023-10-24 10:10:00,47.54,47.73,47.49,47.73,156089.0,44.5449,44.7229,44.4981,44.7229,156089.0
2023-10-24 10:20:00,47.72,47.73,47.61,47.7,94501.0,44.7136,44.7229,44.6105,44.6948,94501.0
2023-10-24 10:30:00,47.71,47.8,47.6,47.74,91862.0,44.7042,44.7885,44.6011,44.7323,91862.0
2023-10-24 10:40:00,47.73,47.78,47.62,47.73,82802.0,44.7229,44.7698,44.6199,44.7229,82802.0
2023-10-24 10:50:00,47.75,47.84,47.69,47.69,104910.0,44.7417,44.826,44.6855,44.6855,104910.0
2023-10-24 11:00:00,47.7,47.7,47.57,47.65,129060.0,44.6948,44.6948,44.573,44.648,129060.0
2023-10-24 11:10:00,47.64,47.67,47.5,47.64,127730.0,44.6386,44.6667,44.5074,44.6386,127730.0
2023-10-24 11:20:00,47.63,47.66,47.55,47.58,88904.0,44.6292,44.6574,44.5543,44.5824,88904.0
2023-10-24 11:30:00,47.56,47.58,47.46,47.54,112208.0,44.5637,44.5824,44.47,44.5449,112208.0
2023-10-24 11:40:00,47.55,47.7,47.54,47.6,118417.0,44.5543,44.6948,44.5449,44.6011,118417.0
2023-10-24 11:50:00,47.6,47.61,47.41,47.52,121032.0,44.6011,44.6105,44.4231,44.5262,121032.0
2023-10-24 12:00:00,47.52,47.53,47.4,47.44,100094.0,44.5262,44.5355,44.4137,44.4512,100094.0
2023-10-24 12:10:00,47.44,47.48,47.25,47.26,128560.0,44.4512,44.4887,44.2732,44.2826,128560.0
2023-10-24 12:20:00,47.26,47.36,47.25,47.36,101855.0,44.2826,44.3763,44.2732,44.3763,101855.0
2023-10-24 12:30:00,47.36,47.44,47.33,47.34,78025.0,44.3763,44.4512,44.3481,44.3575,78025.0
2023-10-24 12:40:00,47.34,47.43,47.3,47.36,55969.0,44.3575,44.4418,44.32,44.3763,55969.0
2023-10-24 12:50:00,47.34,47.47,47.29,47.46,61857.0,44.3575,44.4793,44.3107,44.47,61857.0
2023-10-24 13:00:00,47.46,47.57,47.45,47.49,60162.0,44.47,44.573,44.4606,44.4981,60162.0
2023-10-24 13:10:00,47.49,47.51,47.43,47.48,52880.0,44.4981,44.5168,44.4418,44.4887,52880.0
2023-10-24 13:20:00,47.49,47.52,47.38,47.52,100040.0,44.4981,44.5262,44.395,44.5262,100040.0
2023-10-24 13:30:00,47.52,47.6,47.49,47.57,79820.0,44.5262,44.6011,44.4981,44.573,79820.0
2023-10-24 13:40:00,47.57,47.61,47.53,47.59,49290.0,44.573,44.6105,44.5355,44.5918,49290.0
2023-10-24 13:50:00,47.59,47.62,47.53,47.55,36695.0,44.5918,44.6199,44.5355,44.5543,36695.0
2023-10-24 14:00:00,47.55,47.6,47.48,47.57,72658.0,44.5543,44.6011,44.4887,44.573,72658.0
2023-10-24 14:10:00,47.57,47.6,47.51,47.53,49811.0,44.573,44.6011,44.5168,44.5355,49811.0
2023-10-24 14:20:00,47.53,47.53,47.44,47.51,60157.0,44.5355,44.5355,44.4512,44.5168,60157.0
2023-10-24 14:30:00,47.52,47.58,47.46,47.48,64428.0,44.5262,44.5824,44.47,44.4887,64428.0
2023-10-24 14:40:00,47.48,47.58,47.47,47.55,46456.0,44.4887,44.5824,44.4793,44.5543,46456.0
2023-10-24 14:50:00,47.55,47.6,47.53,47.58,40174.0,44.5543,44.6011,44.5355,44.5824,40174.0
2023-10-24 15:00:00,47.59,47.61,47.45,47.46,70994.0,44.5918,44.6105,44.4606,44.47,70994.0
2023-10-24 15:10:00,47.45,47.6,47.43,47.6,76930.0,44.4606,44.6011,44.4418,44.6011,76930.0
2023-10-24 15:20:00,47.62,47.68,47.57,47.59,80440.0,44.6199,44.6761,44.573,44.5918,80440.0
2023-10-24 15:30:00,47.6,47.68,47.56,47.65,95737.0,44.6011,44.6761,44.5637,44.648,95737.0
2023-10-24 15:40:00,47.65,47.7,47.55,47.55,116364.0,44.648,44.6948,44.5543,44.5543,116364.0
2023-10-24 15:50:00,47.56,47.62,47.46,47.46,430358.0,44.5637,44.6199,44.47,44.47,430358.0
2023-10-25 09:30:00,47.24,47.65,47.22,47.36,185331.0,44.2638,44.648,44.2451,44.3763,185331.0
2023-10-25 09:40:00,47.35,47.46,47.27,47.29,108901.0,44.3669,44.47,44.2919,44.3107,108901.0
2023-10-25 09:50:00,47.28,47.4,47.15,47.16,83278.0,44.3013,44.4137,44.1795,44.1889,83278.0
2023-10-25 10:00:00,47.16,47.24,47.05,47.05,88270.0,44.1889,44.2638,44.0858,44.0858,88270.0
2023-10-25 10:10:00,47.06,47.11,46.95,47.05,126400.0,44.0952,44.142,43.9921,44.0858,126400.0
2023-10-25 10:20:00,47.05,47.16,47.05,47.13,77894.0,44.0858,44.1889,44.0858,44.1607,77894.0
2023-10-25 10:30:00,47.12,47.15,46.93,47.13,155081.0,44.1514,44.1795,43.9733,44.1607,155081.0
2023-10-25 10:40:00,47.12,47.25,47.07,47.12,123482.0,44.1514,44.2732,44.1045,44.1514,123482.0
2023-10-25 10:50:00,47.12,47.22,47.06,47.13,102415.0,44.1514,44.2451,44.0952,44.1607,102415.0
2023-10-25 11:00:00,47.13,47.25,47.0,47.21,277957.0,44.1607,44.2732,44.0389,44.2357,277957.0
2023-10-25 11:10:00,47.21,47.32,47.17,47.2,121700.0,44.2357,44.3388,44.1982,44.2263,121700.0
2023-10-25 11:20:00,47.2,47.3,47.14,47.27,121332.0,44.2263,44.32,44.1701,44.2919,121332.0
2023-10-25 11:30:00,47.28,47.3,47.17,47.2,124987.0,44.3013,44.32,44.1982,44.2263,124987.0
2023-10-25 11:40:00,47.19,47.44,47.18,47.37,147645.0,44.217,44.4512,44.2076,44.3856,147645.0
2023-10-25 11:50:00,47.38,47.48,47.31,47.39,96146.0,44.395,44.4887,44.3294,44.4044,96146.0
2023-10-25 12:00:00,47.38,47.53,47.3,47.5,106333.0,44.395,44.5355,44.32,44.5074,106333.0
2023-10-25 12:10:00,47.51,47.57,47.44,47.46,84342.0,44.5168,44.573,44.4512,44.47,84342.0
2023-10-25 12:20:00,47.44,47.54,47.4,47.48,120013.0,44.4512,44.5449,44.4137,44.4887,120013.0
2023-10-25 12:30:00,47.47,47.58,47.46,47.5,97487.0,44.4793,44.5824,44.47,44.5074,97487.0
2023-10-25 12:40:00,47.49,47.56,47.45,47.47,78253.0,44.4981,44.5637,44.4606,44.4793,78253.0
2023-10-25 12:50:00,47.48,47.48,47.4,47.42,45847.0,44.4887,44.4887,44.4137,44.4325,45847.0
2023-10-25 13:00:00,47.43,47.47,47.36,47.47,82324.0,44.4418,44.4793,44.3763,44.4793,82324.0
2023-10-25 13:10:00,47.47,47.57,47.39,47.56,95797.0,44.4793,44.573,44.4044,44.5637,95797.0
2023-10-25 13:20:00,47.55,47.61,47.46,47.49,77982.0,44.5543,44.6105,44.47,44.4981,77982.0
2023-10-25 13:30:00,47.48,47.52,47.37,47.51,69324.0,44.4887,44.5262,44.3856,44.5168,69324.0
2023-10-25 13:40:00,47.51,47.57,47.46,47.48,84070.0,44.5168,44.573,44.47,44.4887,84070.0
2023-10-25 13:50:00,47.49,47.51,47.44,47.5,47378.0,44.4981,44.5168,44.4512,44.5074,47378.0
2023-10-25 14:00:00,47.5,47.59,47.48,47.59,58644.0,44.5074,44.5918,44.4887,44.5918,58644.0
2023-10-25 14:10:00,47.59,47.72,47.54,47.66,103501.0,44.5918,44.7136,44.5449,44.6574,103501.0
2023-10-25 14:20:00,47.66,47.81,47.65,47.79,97450.0,44.6574,44.7979,44.648,44.7792,97450.0
2023-10-25 14:30:00,47.78,47.83,47.74,47.76,88027.0,44.7698,44.8166,44.7323,44.7511,88027.0
2023-10-25 14:40:00,47.75,47.85,47.72,47.82,57323.0,44.7417,44.8354,44.7136,44.8073,57323.0
2023-10-25 14:50:00,47.82,47.85,47.81,47.84,45279.0,44.8073,44.8354,44.7979,44.826,45279.0
2023-10-25 15:00:00,47.84,47.89,47.79,47.84,66470.0,44.826,44.8729,44.7792,44.826,66470.0
2023-10-25 15:10:00,47.83,47.86,47.75,47.79,85727.0,44.8166,44.8448,44.7417,44.7792,85727.0
2023-10-25 15:20:00,47.79,47.88,47.78,47.83,88334.0,44.7792,44.8635,44.7698,44.8166,88334.0
2023-10-25 15:30:00,47.82,47.88,47.71,47.88,132920.0,44.8073,44.8635,44.7042,44.8635,132920.0
2023-10-25 15:40:00,47.88,47.88,47.77,47.87,272578.0,44.8635,44.8635,44.7604,44.8541,272578.0
2023-10-25 15:50:00,47.86,47.91,47.8,47.85,781451.0,44.8448,44.8916,44.7885,44.8354,781451.0
2023-10-26 09:30:00,47.05,47.4,46.67,46.69,246366.0,44.0858,44.4137,43.7297,43.7485,246366.0
2023-10-26 09:40:00,46.67,47.07,46.67,46.94,167259.0,43.7297,44.1045,43.7297,43.9827,167259.0
2023-10-26 09:50:00,46.94,47.07,46.91,47.0,118265.0,43.9827,44.1045,43.9546,44.0389,118265.0
2023-10-26 10:00:00,47.0,47.27,46.95,47.27,114880.0,44.0389,44.2919,43.9921,44.2919,114880.0
2023-10-26 10:10:00,47.28,47.33,47.06,47.18,97331.0,44.3013,44.3481,44.0952,44.2076,97331.0
2023-10-26 10:20:00,47.18,47.25,47.13,47.16,72237.0,44.2076,44.2732,44.1607,44.1889,72237.0
2023-10-26 10:30:00,47.16,47.47,47.16,47.47,90961.0,44.1889,44.4793,44.1889,44.4793,90961.0
2023-10-26 10:40:00,47.48,47.57,47.38,47.41,114113.0,44.4887,44.573,44.395,44.4231,114113.0
2023-10-26 10:50:00,47.4,47.54,47.35,47.46,84488.0,44.4137,44.5449,44.3669,44.47,84488.0
2023-10-26 11:00:00,47.47,47.48,47.25,47.3,114783.0,44.4793,44.4887,44.2732,44.32,114783.0
2023-10-26 11:10:00,47.31,47.33,47.15,47.3,71977.0,44.3294,44.3481,44.1795,44.32,71977.0
2023-10-26 11:20:00,47.29,47.3,47.11,47.17,85005.0,44.3107,44.32,44.142,44.1982,85005.0
2023-10-26 11:30:00,47.16,47.28,47.13,47.22,58911.0,44.1889,44.3013,44.1607,44.2451,58911.0
2023-10-26 11:40:00,47.22,47.33,47.22,47.28,70292.0,44.2451,44.3481,44.2451,44.3013,70292.0
2023-10-26 11:50:00,47.27,47.36,47.25,47.35,49789.0,44.2919,44.3763,44.2732,44.3669,49789.0
2023-10-26 12:00:00,47.34,47.34,47.06,47.11,67486.0,44.3575,44.3575,44.0952,44.142,67486.0
2023-10-26 12:10:00,47.11,47.14,46.97,47.0,98416.0,44.142,44.1701,44.0108,44.0389,98416.0
2023-10-26 12:20:00,47.0,47.0,46.82,46.93,97731.0,44.0389,44.0389,43.8703,43.9733,97731.0
2023-10-26 12:30:00,46.93,47.0,46.88,46.98,62553.0,43.9733,44.0389,43.9265,44.0202,62553.0
2023-10-26 12:40:00,46.97,47.04,46.96,47.03,47772.0,44.0108,44.0764,44.0015,44.067,47772.0
2023-10-26 12:50:00,47.04,47.09,46.96,46.97,57845.0,44.0764,44.1233,44.0015,44.0108,57845.0
2023-10-26 13:00:00,46.97,47.06,46.92,46.97,98561.0,44.0108,44.0952,43.964,44.0108,98561.0
2023-10-26 13:10:00,46.98,47.04,46.94,47.0,66106.0,44.0202,44.0764,43.9827,44.0389,66106.0
2023-10-26 13:20:00,47.01,47.02,46.85,46.87,70290.0,44.0483,44.0577,43.8984,43.9171,70290.0
2023-10-26 13:30:00,46.87,46.87,46.71,46.75,79376.0,43.9171,43.9171,43.7672,43.8047,79376.0
2023-10-26 13:40:00,46.74,46.83,46.72,46.79,58249.0,43.7953,43.8796,43.7766,43.8422,58249.0
2023-10-26 13:50:00,46.78,46.87,46.77,46.86,49218.0,43.8328,43.9171,43.8234,43.9078,49218.0
2023-10-26 14:00:00,46.87,46.98,46.85,46.97,58423.0,43.9171,44.0202,43.8984,44.0108,58423.0
2023-10-26 14:10:00,46.97,47.03,46.95,46.96,42396.0,44.0108,44.067,43.9921,44.0015,42396.0
2023-10-26 14:20:00,46.96,46.98,46.9,46.93,44264.0,44.0015,44.0202,43.9452,43.9733,44264.0
2023-10-26 14:30:00,46.93,47.14,46.91,47.05,91383.0,43.9733,44.1701,43.9546,44.0858,91383.0
2023-10-26 14:40:00,47.04,47.12,47.02,47.05,72757.0,44.0764,44.1514,44.0577,44.0858,72757.0
2023-10-26 14:50:00,47.05,47.18,47.05,47.16,76671.0,44.0858,44.2076,44.0858,44.1889,76671.0
2023-10-26 15:00:00,47.17,47.25,47.11,47.12,83646.0,44.1982,44.2732,44.142,44.1514,83646.0
2023-10-26 15:10:00,47.12,47.13,47.01,47.05,79077.0,44.1514,44.1607,44.0483,44.0858,79077.0
2023-10-26 15:20:00,47.06,47.09,46.99,47.08,99900.0,44.0952,44.1233,44.0296,44.1139,99900.0
2023-10-26 15:30:00,47.08,47.16,47.06,47.15,86585.0,44.1139,44.1889,44.0952,44.1795,86585.0
2023-10-26 15:40:00,47.14,47.24,47.09,47.23,163352.0,44.1701,44.2638,44.1233,44.2544,163352.0
2023-10-26 15:50:00,47.23,47.26,47.14,47.19,418130.0,44.2544,44.2826,44.1701,44.217,418130.0
2023-10-27 09:30:00,47.18,47.28,46.57,46.68,249177.0,44.2076,44.3013,43.636,43.7391,249177.0
2023-10-27 09:40:00,46.68,46.68,46.29,46.48,238326.0,43.7391,43.7391,43.3737,43.5517,238326.0
2023-10-27 09:50:00,46.49,46.51,46.26,46.28,167836.0,43.5611,43.5798,43.3456,43.3643,167836.0
2023-10-27 10:00:00,46.26,46.35,46.02,46.33,144163.0,43.3456,43.4299,43.1207,43.4112,144163.0
2023-10-27 10:10:00,46.32,46.4,46.18,46.18,152541.0,43.4018,43.4767,43.2706,43.2706,152541.0
2023-10-27 10:20:00,46.18,46.28,46.13,46.21,122194.0,43.2706,43.3643,43.2238,43.2987,122194.0
2023-10-27 10:30:00,46.2,46.29,46.15,46.22,104824.0,43.2893,43.3737,43.2425,43.3081,104824.0
2023-10-27 10:40:00,46.22,46.25,46.03,46.15,141318.0,43.3081,43.3362,43.1301,43.2425,141318.0
2023-10-27 10:50:00,46.16,46.28,46.15,46.28,142245.0,43.2519,43.3643,43.2425,43.3643,142245.0
2023-10-27 11:00:00,46.26,46.37,46.19,46.34,81303.0,43.3456,43.4486,43.28,43.4205,81303.0
2023-10-27 11:10:00,46.32,46.41,46.25,46.37,92613.0,43.4018,43.4861,43.3362,43.4486,92613.0
2023-10-27 11:20:00,46.38,46.56,46.37,46.44,315708.0,43.458,43.6267,43.4486,43.5142,315708.0
2023-10-27 11:30:00,46.44,46.67,46.42,46.66,159541.0,43.5142,43.7297,43.4955,43.7204,159541.0
2023-10-27 11:40:00,46.68,46.8,46.6,46.6,231474.0,43.7391,43.8515,43.6641,43.6641,231474.0
2023-10-27 11:50:00,46.59,46.69,46.59,46.65,137848.0,43.6548,43.7485,43.6548,43.711,137848.0
2023-10-27 12:00:00,46.65,46.66,46.45,46.54,121890.0,43.711,43.7204,43.5236,43.6079,121890.0
2023-10-27 12:10:00,46.54,46.57,46.47,46.48,72280.0,43.6079,43.636,43.5423,43.5517,72280.0
2023-10-27 12:20:00,46.48,46.49,46.34,46.41,229697.0,43.5517,43.5611,43.4205,43.4861,229697.0
2023-10-27 12:30:00,46.41,46.52,46.38,46.5,174179.0,43.4861,43.5892,43.458,43.5704,174179.0
2023-10-27 12:40:00,46.49,46.56,46.46,46.51,55793.0,43.5611,43.6267,43.533,43.5798,55793.0
2023-10-27 12:50:00,46.52,46.61,46.5,46.61,85352.0,43.5892,43.6735,43.5704,43.6735,85352.0
2023-10-27 13:00:00,46.61,46.7,46.48,46.48,110174.0,43.6735,43.7578,43.5517,43.5517,110174.0
2023-10-27 13:10:00,46.48,46.55,46.39,46.51,152434.0,43.5517,43.6173,43.4674,43.5798,152434.0
2023-10-27 13:20:00,46.51,46.58,46.45,46.57,94803.0,43.5798,43.6454,43.5236,43.636,94803.0
2023-10-27 13:30:00,46.58,46.65,45.95,46.64,222800.0,43.6454,43.711,43.0551,43.7016,222800.0
2023-10-27 13:40:00,46.64,46.66,46.58,46.62,129266.0,43.7016,43.7204,43.6454,43.6829,129266.0
2023-10-27 13:50:00,46.62,46.72,46.61,46.71,126042.0,43.6829,43.7766,43.6735,43.7672,126042.0
2023-10-27 14:00:00,46.71,46.71,46.56,46.63,148431.0,43.7672,43.7672,43.6267,43.6922,148431.0
2023-10-27 14:10:00,46.64,46.8,46.59,46.79,145038.0,43.7016,43.8515,43.6548,43.8422,145038.0
2023-10-27 14:20:00,46.78,46.83,46.74,46.75,141952.0,43.8328,43.8796,43.7953,43.8047,141952.0
2023-10-27 14:30:00,46.76,46.85,46.73,46.76,116789.0,43.8141,43.8984,43.7859,43.8141,116789.0
2023-10-27 14:40:00,46.75,46.76,46.66,46.66,111271.0,43.8047,43.8141,43.7204,43.7204,111271.0
2023-10-27 14:50:00,46.66,46.66,46.54,46.55,106601.0,43.7204,43.7204,43.6079,43.6173,106601.0
2023-10-27 15:00:00,46.55,46.59,46.52,46.57,92974.0,43.6173,43.6548,43.5892,43.636,92974.0
2023-10-27 15:10:00,46.58,46.6,46.51,46.55,145345.0,43.6454,43.6641,43.5798,43.6173,145345.0
2023-10-27 15:20:00,46.55,46.72,46.53,46.69,116983.0,43.6173,43.7766,43.5985,43.7485,116983.0
2023-10-27 15:30:00,46.69,46.72,46.6,46.69,152293.0,43.7485,43.7766,43.6641,43.7485,152293.0
2023-10-27 15:40:00,46.68,46.74,46.66,46.7,197061.0,43.7391,43.7953,43.7204,43.7578,197061.0
2023-10-27 15:50:00,46.7,46.82,46.66,46.8,515565.0,43.7578,43.8703,43.7204,43.8515,515565.0
2023-10-30 09:30:00,46.69,47.2,46.61,47.06,439414.0,43.7485,44.2263,43.6735,44.0952,439414.0
2023-10-30 09:40:00,47.08,47.13,46.67,46.7,130978.0,44.1139,44.1607,43.7297,43.7578,130978.0
2023-10-30 09:50:00,46.72,46.72,46.44,46.54,107757.0,43.7766,43.7766,43.5142,43.6079,107757.0
2023-10-30 10:00:00,46.53,46.53,46.23,46.23,155811.0,43.5985,43.5985,43.3175,43.3175,155811.0
2023-10-30 10:10:00,46.24,46.3,46.11,46.27,160483.0,43.3268,43.383,43.205,43.3549,160483.0
2023-10-30 10:20:00,46.26,46.34,46.12,46.16,108567.0,43.3456,43.4205,43.2144,43.2519,108567.0
2023-10-30 10:30:00,46.14,46.19,46.03,46.1,109110.0,43.2331,43.28,43.1301,43.1956,109110.0
2023-10-30 10:40:00,46.1,46.12,45.97,46.06,177938.0,43.1956,43.2144,43.0738,43.1582,177938.0
2023-10-30 10:50:00,46.07,46.09,45.93,46.0,112964.0,43.1675,43.1863,43.0364,43.1019,112964.0
2023-10-30 11:00:00,46.01,46.08,45.96,46.06,85055.0,43.1113,43.1769,43.0645,43.1582,85055.0
2023-10-30 11:10:00,46.07,46.15,46.02,46.03,89605.0,43.1675,43.2425,43.1207,43.1301,89605.0
2023-10-30 11:20:00,46.02,46.09,45.94,46.04,76517.0,43.1207,43.1863,43.0457,43.1394,76517.0
2023-10-30 11:30:00,46.03,46.09,45.95,45.98,140230.0,43.1301,43.1863,43.0551,43.0832,140230.0
2023-10-30 11:40:00,45.98,46.05,45.97,46.0,74653.0,43.0832,43.1488,43.0738,43.1019,74653.0
2023-10-30 11:50:00,46.0,46.05,45.94,46.04,75966.0,43.1019,43.1488,43.0457,43.1394,75966.0
2023-10-30 12:00:00,46.05,46.18,45.95,46.11,135720.0,43.1488,43.2706,43.0551,43.205,135720.0
2023-10-30 12:10:00,46.12,46.18,46.03,46.06,88955.0,43.2144,43.2706,43.1301,43.1582,88955.0
2023-10-30 12:20:00,46.07,46.11,46.0,46.07,44206.0,43.1675,43.205,43.1019,43.1675,44206.0
2023-10-30 12:30:00,46.07,46.16,46.05,46.09,86114.0,43.1675,43.2519,43.1488,43.1863,86114.0
2023-10-30 12:40:00,46.1,46.1,45.89,45.91,88342.0,43.1956,43.1956,42.9989,43.0176,88342.0
2023-10-30 12:50:00,45.91,45.93,45.85,45.91,61516.0,43.0176,43.0364,42.9614,43.0176,61516.0
2023-10-30 13:00:00,45.89,45.94,45.87,45.91,47653.0,42.9989,43.0457,42.9801,43.0176,47653.0
2023-10-30 13:10:00,45.91,45.92,45.77,45.77,56444.0,43.0176,43.027,42.8864,42.8864,56444.0
2023-10-30 13:20:00,45.78,45.89,45.67,45.86,111346.0,42.8958,42.9989,42.7927,42.9708,111346.0
2023-10-30 13:30:00,45.85,46.09,45.83,46.04,148773.0,42.9614,43.1863,42.9427,43.1394,148773.0
2023-10-30 13:40:00,46.05,46.15,46.02,46.06,246733.0,43.1488,43.2425,43.1207,43.1582,246733.0
2023-10-30 13:50:00,46.06,46.17,46.06,46.17,110468.0,43.1582,43.2612,43.1582,43.2612,110468.0
2023-10-30 14:00:00,46.16,46.29,46.13,46.15,126693.0,43.2519,43.3737,43.2238,43.2425,126693.0
2023-10-30 14:10:00,46.15,46.17,45.94,45.97,163080.0,43.2425,43.2612,43.0457,43.0738,163080.0
2023-10-30 14:20:00,45.96,45.97,45.88,45.94,85866.0,43.0645,43.0738,42.9895,43.0457,85866.0
2023-10-30 14:30:00,45.94,46.11,45.93,46.09,87847.0,43.0457,43.205,43.0364,43.1863,87847.0
2023-10-30 14:40:00,46.1,46.18,46.05,46.16,87046.0,43.1956,43.2706,43.1488,43.2519,87046.0
2023-10-30 14:50:00,46.17,46.19,46.03,46.06,94242.0,43.2612,43.28,43.1301,43.1582,94242.0
2023-10-30 15:00:00,46.07,46.19,46.07,46.14,124664.0,43.1675,43.28,43.1675,43.2331,124664.0
2023-10-30 15:10:00,46.14,46.19,46.11,46.16,152625.0,43.2331,43.28,43.205,43.2519,152625.0
2023-10-30 15:20:00,46.16,46.2,46.13,46.15,152372.0,43.2519,43.2893,43.2238,43.2425,152372.0
2023-10-30 15:30:00,46.16,46.27,46.15,46.22,156532.0,43.2519,43.3549,43.2425,43.3081,156532.0
2023-10-30 15:40:00,46.23,46.23,46.14,46.2,122235.0,43.3175,43.3175,43.2331,43.2893,122235.0
2023-10-30 15:50:00,46.2,46.25,46.16,46.18,346599.0,43.2893,43.3362,43.2519,43.2706,346599.0
2023-10-31 09:30:00,46.08,46.16,45.64,45.81,177952.0,43.1769,43.2519,42.7646,42.9239,177952.0
2023-10-31 09:40:00,45.79,46.04,45.79,45.94,102953.0,42.9052,43.1394,42.9052,43.0457,102953.0
2023-10-31 09:50:00,45.94,46.1,45.8,46.06,93904.0,43.0457,43.1956,42.9145,43.1582,93904.0
2023-10-31 10:00:00,46.06,46.21,45.95,46.21,89201.0,43.1582,43.2987,43.0551,43.2987,89201.0
2023-10-31 10:10:00,46.22,46.5,46.22,46.4,103835.0,43.3081,43.5704,43.3081,43.4767,103835.0
2023-10-31 10:20:00,46.4,46.42,46.2,46.23,72972.0,43.4767,43.4955,43.2893,43.3175,72972.0
2023-10-31 10:30:00,46.22,46.34,46.16,46.21,75975.0,43.3081,43.4205,43.2519,43.2987,75975.0
2023-10-31 10:40:00,46.19,46.23,46.1,46.22,199637.0,43.28,43.3175,43.1956,43.3081,199637.0
2023-10-31 10:50:00,46.2,46.26,46.15,46.25,160838.0,43.2893,43.3456,43.2425,43.3362,160838.0
2023-10-31 11:00:00,46.25,46.32,46.21,46.27,121932.0,43.3362,43.4018,43.2987,43.3549,121932.0
2023-10-31 11:10:00,46.27,46.34,46.22,46.25,81195.0,43.3549,43.4205,43.3081,43.3362,81195.0
2023-10-31 11:20:00,46.24,46.42,46.2,46.39,85507.0,43.3268,43.4955,43.2893,43.4674,85507.0
2023-10-31 11:30:00,46.4,46.53,46.4,46.5,104560.0,43.4767,43.5985,43.4767,43.5704,104560.0
2023-10-31 11:40:00,46.5,46.54,46.46,46.5,82021.0,43.5704,43.6079,43.533,43.5704,82021.0
2023-10-31 11:50:00,46.49,46.56,46.43,46.54,129861.0,43.5611,43.6267,43.5048,43.6079,129861.0
2023-10-31 12:00:00,46.54,46.59,46.51,46.54,63016.0,43.6079,43.6548,43.5798,43.6079,63016.0
2023-10-31 12:10:00,46.53,46.56,46.38,46.41,72855.0,43.5985,43.6267,43.458,43.4861,72855.0
2023-10-31 12:20:00,46.41,46.43,46.32,46.43,70917.0,43.4861,43.5048,43.4018,43.5048,70917.0
2023-10-31 12:30:00,46.43,46.49,46.35,46.39,95251.0,43.5048,43.5611,43.4299,43.4674,95251.0
2023-10-31 12:40:00,46.39,46.45,46.33,46.41,53362.0,43.4674,43.5236,43.4112,43.4861,53362.0
2023-10-31 12:50:00,46.41,46.55,46.4,46.54,36575.0,43.4861,43.6173,43.4767,43.6079,36575.0
2023-10-31 13:00:00,46.55,46.57,46.46,46.53,67554.0,43.6173,43.636,43.533,43.5985,67554.0
2023-10-31 13:10:00,46.53,46.55,46.45,46.55,59355.0,43.5985,43.6173,43.5236,43.6173,59355.0
2023-10-31 13:20:00,46.55,46.55,46.4,46.47,75535.0,43.6173,43.6173,43.4767,43.5423,75535.0
2023-10-31 13:30:00,46.48,46.54,46.46,46.47,52233.0,43.5517,43.6079,43.533,43.5423,52233.0
2023-10-31 13:40:00,46.48,46.51,46.45,46.46,52637.0,43.5517,43.5798,43.5236,43.533,52637.0
2023-10-31 13:50:00,46.46,46.52,46.44,46.5,65577.0,43.533,43.5892,43.5142,43.5704,65577.0
2023-10-31 14:00:00,46.49,46.53,46.46,46.47,80831.0,43.5611,43.5985,43.533,43.5423,80831.0
2023-10-31 14:10:00,46.47,46.48,46.33,46.34,47731.0,43.5423,43.5517,43.4112,43.4205,47731.0
2023-10-31 14:20:00,46.34,46.36,46.31,46.33,54789.0,43.4205,43.4393,43.3924,43.4112,54789.0
2023-10-31 14:30:00,46.33,46.34,46.26,46.29,70127.0,43.4112,43.4205,43.3456,43.3737,70127.0
2023-10-31 14:40:00,46.29,46.44,46.27,46.44,72200.0,43.3737,43.5142,43.3549,43.5142,72200.0
2023-10-31 14:50:00,46.44,46.49,46.42,46.48,56358.0,43.5142,43.5611,43.4955,43.5517,56358.0
2023-10-31 15:00:00,46.48,46.51,46.45,46.47,77998.0,43.5517,43.5798,43.5236,43.5423,77998.0
2023-10-31 15:10:00,46.48,46.52,46.45,46.5,82265.0,43.5517,43.5892,43.5236,43.5704,82265.0
2023-10-31 15:20:00,46.5,46.5,46.42,46.47,103452.0,43.5704,43.5704,43.4955,43.5423,103452.0
2023-10-31 15:30:00,46.48,46.48,46.38,46.39,113980.0,43.5517,43.5517,43.458,43.4674,113980.0
2023-10-31 15:40:00,46.39,46.5,46.36,46.48,167991.0,43.4674,43.5704,43.4393,43.5517,167991.0
2023-10-31 15:50:00,46.47,46.6,46.47,46.56,500938.0,43.5423,43.6641,43.5423,43.6267,500938.0
2023-11-01 09:30:00,47.0,47.0,46.42,46.51,253538.0,44.0389,44.0389,43.4955,43.5798,253538.0
2023-11-01 09:40:00,46.51,46.66,46.39,46.53,167194.0,43.5798,43.7204,43.4674,43.5985,167194.0
2023-11-01 09:50:00,46.53,46.66,46.45,46.51,121313.0,43.5985,43.7204,43.5236,43.5798,121313.0
2023-11-01 10:00:00,46.55,46.81,46.53,46.81,168384.0,43.6173,43.8609,43.5985,43.8609,168384.0
2023-11-01 10:10:00,46.82,46.93,46.81,46.87,131824.0,43.8703,43.9733,43.8609,43.9171,131824.0
2023-11-01 10:20:00,46.88,46.93,46.75,46.83,132876.0,43.9265,43.9733,43.8047,43.8796,132876.0
2023-11-01 10:30:00,46.83,46.94,46.8,46.87,111315.0,43.8796,43.9827,43.8515,43.9171,111315.0
2023-11-01 10:40:00,46.87,46.91,46.74,46.78,162964.0,43.9171,43.9546,43.7953,43.8328,162964.0
2023-11-01 10:50:00,46.77,46.91,46.75,46.79,87118.0,43.8234,43.9546,43.8047,43.8422,87118.0
2023-11-01 11:00:00,46.78,46.81,46.7,46.72,95617.0,43.8328,43.8609,43.7578,43.7766,95617.0
2023-11-01 11:10:00,46.72,46.74,46.52,46.6,118447.0,43.7766,43.7953,43.5892,43.6641,118447.0
2023-11-01 11:20:00,46.61,46.68,46.53,46.54,90165.0,43.6735,43.7391,43.5985,43.6079,90165.0
2023-11-01 11:30:00,46.54,46.54,46.38,46.41,221586.0,43.6079,43.6079,43.458,43.4861,221586.0
2023-11-01 11:40:00,46.41,46.49,46.39,46.48,72034.0,43.4861,43.5611,43.4674,43.5517,72034.0
2023-11-01 11:50:00,46.48,46.58,46.45,46.53,85168.0,43.5517,43.6454,43.5236,43.5985,85168.0
2023-11-01 12:00:00,46.53,46.6,46.49,46.56,95245.0,43.5985,43.6641,43.5611,43.6267,95245.0
2023-11-01 12:10:00,46.56,46.59,46.52,46.55,82840.0,43.6267,43.6548,43.5892,43.6173,82840.0
2023-11-01 12:20:00,46.54,46.58,46.42,46.45,91502.0,43.6079,43.6454,43.4955,43.5236,91502.0
2023-11-01 12:30:00,46.44,46.45,46.33,46.34,223128.0,43.5142,43.5236,43.4112,43.4205,223128.0
2023-11-01 12:40:00,46.33,46.47,46.29,46.47,197573.0,43.4112,43.5423,43.3737,43.5423,197573.0
2023-11-01 12:50:00,46.46,46.51,46.42,46.46,66431.0,43.533,43.5798,43.4955,43.533,66431.0
2023-11-01 13:00:00,46.45,46.54,46.44,46.46,95073.0,43.5236,43.6079,43.5142,43.533,95073.0
2023-11-01 13:10:00,46.45,46.5,46.44,46.47,60284.0,43.5236,43.5704,43.5142,43.5423,60284.0
2023-11-01 13:20:00,46.48,46.48,46.29,46.43,132492.0,43.5517,43.5517,43.3737,43.5048,132492.0
2023-11-01 13:30:00,46.43,46.45,46.35,46.36,61168.0,43.5048,43.5236,43.4299,43.4393,61168.0
2023-11-01 13:40:00,46.36,46.4,46.22,46.28,127508.0,43.4393,43.4767,43.3081,43.3643,127508.0
2023-11-01 13:50:00,46.28,46.38,46.26,46.37,58323.0,43.3643,43.458,43.3456,43.4486,58323.0
2023-11-01 14:00:00,46.39,46.52,46.33,46.39,173210.0,43.4674,43.5892,43.4112,43.4674,173210.0
2023-11-01 14:10:00,46.38,46.4,46.2,46.3,111449.0,43.458,43.4767,43.2893,43.383,111449.0
2023-11-01 14:20:00,46.3,46.34,46.25,46.26,95188.0,43.383,43.4205,43.3362,43.3456,95188.0
2023-11-01 14:30:00,46.27,46.38,46.22,46.27,199661.0,43.3549,43.458,43.3081,43.3549,199661.0
2023-11-01 14:40:00,46.28,46.33,46.12,46.18,161379.0,43.3643,43.4112,43.2144,43.2706,161379.0
2023-11-01 14:50:00,46.19,46.31,46.11,46.3,139851.0,43.28,43.3924,43.205,43.383,139851.0
2023-11-01 15:00:00,46.29,46.44,46.28,46.41,165185.0,43.3737,43.5142,43.3643,43.4861,165185.0
2023-11-01 15:10:00,46.41,46.48,46.34,46.37,196497.0,43.4861,43.5517,43.4205,43.4486,196497.0
2023-11-01 15:20:00,46.37,46.48,46.37,46.43,257243.0,43.4486,43.5517,43.4486,43.5048,257243.0
2023-11-01 15:30:00,46.42,46.5,46.39,46.44,222627.0,43.4955,43.5704,43.4674,43.5142,222627.0
2023-11-01 15:40:00,46.44,46.46,46.36,46.42,210847.0,43.5142,43.533,43.4393,43.4955,210847.0
2023-11-01 15:50:00,46.41,46.43,46.19,46.21,569949.0,43.4861,43.5048,43.28,43.2987,569949.0
2023-11-02 09:30:00,46.33,46.65,45.84,46.53,340735.0,43.4112,43.711,42.952,43.5985,340735.0
2023-11-02 09:40:00,46.55,46.77,46.44,46.7,210727.0,43.6173,43.8234,43.5142,43.7578,210727.0
2023-11-02 09:50:00,46.73,47.03,46.73,46.84,117420.0,43.7859,44.067,43.7859,43.889,117420.0
2023-11-02 10:00:00,46.84,46.92,46.75,46.76,122090.0,43.889,43.964,43.8047,43.8141,122090.0
2023-11-02 10:10:00,46.74,46.74,46.44,46.46,95200.0,43.7953,43.7953,43.5142,43.533,95200.0
2023-11-02 10:20:00,46.45,46.47,46.31,46.39,93506.0,43.5236,43.5423,43.3924,43.4674,93506.0
2023-11-02 10:30:00,46.39,46.5,46.32,46.37,96126.0,43.4674,43.5704,43.4018,43.4486,96126.0
2023-11-02 10:40:00,46.37,46.57,46.34,46.57,90669.0,43.4486,43.636,43.4205,43.636,90669.0
2023-11-02 10:50:00,46.58,46.79,46.51,46.76,89296.0,43.6454,43.8422,43.5798,43.8141,89296.0
2023-11-02 11:00:00,46.76,46.84,46.74,46.83,75727.0,43.8141,43.889,43.7953,43.8796,75727.0
2023-11-02 11:10:00,46.83,46.87,46.71,46.84,131041.0,43.8796,43.9171,43.7672,43.889,131041.0
2023-11-02 11:20:00,46.84,46.96,46.79,46.83,82325.0,43.889,44.0015,43.8422,43.8796,82325.0
2023-11-02 11:30:00,46.82,46.84,46.75,46.84,66174.0,43.8703,43.889,43.8047,43.889,66174.0
2023-11-02 11:40:00,46.84,46.86,46.75,46.84,88186.0,43.889,43.9078,43.8047,43.889,88186.0
2023-11-02 11:50:00,46.84,46.92,46.79,46.87,136447.0,43.889,43.964,43.8422,43.9171,136447.0
2023-11-02 12:00:00,46.87,46.97,46.77,46.83,123308.0,43.9171,44.0108,43.8234,43.8796,123308.0
2023-11-02 12:10:00,46.82,46.94,46.77,46.87,85598.0,43.8703,43.9827,43.8234,43.9171,85598.0
2023-11-02 12:20:00,46.86,46.97,46.75,46.78,83644.0,43.9078,44.0108,43.8047,43.8328,83644.0
2023-11-02 12:30:00,46.77,46.88,46.76,46.87,62990.0,43.8234,43.9265,43.8141,43.9171,62990.0
2023-11-02 12:40:00,46.87,46.94,46.82,46.94,81372.0,43.9171,43.9827,43.8703,43.9827,81372.0
2023-11-02 12:50:00,46.94,46.95,46.88,46.91,66792.0,43.9827,43.9921,43.9265,43.9546,66792.0
2023-11-02 13:00:00,46.92,47.01,46.92,46.99,78445.0,43.964,44.0483,43.964,44.0296,78445.0
2023-11-02 13:10:00,46.98,47.11,46.98,47.05,99927.0,44.0202,44.142,44.0202,44.0858,99927.0
2023-11-02 13:20:00,47.05,47.1,47.01,47.03,95238.0,44.0858,44.1326,44.0483,44.067,95238.0
2023-11-02 13:30:00,47.04,47.11,47.0,47.01,64940.0,44.0764,44.142,44.0389,44.0483,64940.0
2023-11-02 13:40:00,47.01,47.01,46.9,47.0,89542.0,44.0483,44.0483,43.9452,44.0389,89542.0
2023-11-02 13:50:00,47.0,47.06,46.95,47.05,54949.0,44.0389,44.0952,43.9921,44.0858,54949.0
2023-11-02 14:00:00,47.04,47.05,46.97,46.97,68980.0,44.0764,44.0858,44.0108,44.0108,68980.0
2023-11-02 14:10:00,46.98,47.0,46.89,46.91,57380.0,44.0202,44.0389,43.9359,43.9546,57380.0
2023-11-02 14:20:00,46.9,46.93,46.85,46.91,64792.0,43.9452,43.9733,43.8984,43.9546,64792.0
2023-11-02 14:30:00,46.91,46.98,46.88,46.98,53753.0,43.9546,44.0202,43.9265,44.0202,53753.0
2023-11-02 14:40:00,46.97,46.98,46.82,46.83,66272.0,44.0108,44.0202,43.8703,43.8796,66272.0
2023-11-02 14:50:00,46.84,46.88,46.77,46.84,110138.0,43.889,43.9265,43.8234,43.889,110138.0
2023-11-02 15:00:00,46.85,46.94,46.84,46.89,71114.0,43.8984,43.9827,43.889,43.9359,71114.0
2023-11-02 15:10:00,46.88,46.97,46.86,46.94,83467.0,43.9265,44.0108,43.9078,43.9827,83467.0
2023-11-02 15:20:00,46.94,46.99,46.92,46.96,117429.0,43.9827,44.0296,43.964,44.0015,117429.0
2023-11-02 15:30:00,46.96,47.17,46.95,47.16,114258.0,44.0015,44.1982,43.9921,44.1889,114258.0
2023-11-02 15:40:00,47.16,47.21,47.09,47.19,197543.0,44.1889,44.2357,44.1233,44.217,197543.0
2023-11-02 15:50:00,47.18,47.31,47.17,47.29,618789.0,44.2076,44.3294,44.1982,44.3107,618789.0
2023-11-03 09:30:00,47.42,47.69,47.21,47.68,260887.0,44.4325,44.6855,44.2357,44.6761,260887.0
2023-11-03 09:40:00,47.69,47.71,47.42,47.66,205028.0,44.6855,44.7042,44.4325,44.6574,205028.0
2023-11-03 09:50:00,47.65,47.89,47.62,47.87,138465.0,44.648,44.8729,44.6199,44.8541,138465.0
2023-11-03 10:00:00,47.88,47.93,47.58,47.69,392659.0,44.8635,44.9103,44.5824,44.6855,392659.0
2023-11-03 10:10:00,47.68,47.73,47.37,47.46,160015.0,44.6761,44.7229,44.3856,44.47,160015.0
2023-11-03 10:20:00,47.45,47.63,47.4,47.46,217555.0,44.4606,44.6292,44.4137,44.47,217555.0
2023-11-03 10:30:00,47.46,47.58,47.36,47.47,169619.0,44.47,44.5824,44.3763,44.4793,169619.0
2023-11-03 10:40:00,47.46,47.55,47.4,47.47,132084.0,44.47,44.5543,44.4137,44.4793,132084.0
2023-11-03 10:50:00,47.48,47.49,47.21,47.31,105840.0,44.4887,44.4981,44.2357,44.3294,105840.0
2023-11-03 11:00:00,47.3,47.5,47.22,47.49,114388.0,44.32,44.5074,44.2451,44.4981,114388.0
2023-11-03 11:10:00,47.5,47.57,47.42,47.55,97939.0,44.5074,44.573,44.4325,44.5543,97939.0
2023-11-03 11:20:00,47.55,47.59,47.47,47.54,80972.0,44.5543,44.5918,44.4793,44.5449,80972.0
2023-11-03 11:30:00,47.55,47.72,47.53,47.67,82739.0,44.5543,44.7136,44.5355,44.6667,82739.0
2023-11-03 11:40:00,47.68,47.78,47.62,47.71,96565.0,44.6761,44.7698,44.6199,44.7042,96565.0
2023-11-03 11:50:00,47.73,47.84,47.72,47.76,71330.0,44.7229,44.826,44.7136,44.7511,71330.0
2023-11-03 12:00:00,47.75,47.78,47.64,47.7,49768.0,44.7417,44.7698,44.6386,44.6948,49768.0
2023-11-03 12:10:00,47.69,47.72,47.62,47.7,51714.0,44.6855,44.7136,44.6199,44.6948,51714.0
2023-11-03 12:20:00,47.69,47.72,47.61,47.62,67285.0,44.6855,44.7136,44.6105,44.6199,67285.0
2023-11-03 12:30:00,47.61,47.7,47.58,47.66,51033.0,44.6105,44.6948,44.5824,44.6574,51033.0
2023-11-03 12:40:00,47.66,47.67,47.46,47.49,80033.0,44.6574,44.6667,44.47,44.4981,80033.0
2023-11-03 12:50:00,47.49,47.58,47.48,47.57,81685.0,44.4981,44.5824,44.4887,44.573,81685.0
2023-11-03 13:00:00,47.58,47.6,47.49,47.54,52215.0,44.5824,44.6011,44.4981,44.5449,52215.0
2023-11-03 13:10:00,47.54,47.55,47.44,47.46,67423.0,44.5449,44.5543,44.4512,44.47,67423.0
2023-11-03 13:20:00,47.46,47.46,47.38,47.44,73737.0,44.47,44.47,44.395,44.4512,73737.0
2023-11-03 13:30:00,47.45,47.48,47.41,47.43,82619.0,44.4606,44.4887,44.4231,44.4418,82619.0
2023-11-03 13:40:00,47.43,47.44,47.35,47.43,116209.0,44.4418,44.4512,44.3669,44.4418,116209.0
2023-11-03 13:50:00,47.43,47.47,47.4,47.42,104980.0,44.4418,44.4793,44.4137,44.4325,104980.0
2023-11-03 14:00:00,47.42,47.42,47.29,47.34,81888.0,44.4325,44.4325,44.3107,44.3575,81888.0
2023-11-03 14:10:00,47.34,47.39,47.26,47.27,79534.0,44.3575,44.4044,44.2826,44.2919,79534.0
2023-11-03 14:20:00,47.28,47.34,47.26,47.34,74797.0,44.3013,44.3575,44.2826,44.3575,74797.0
2023-11-03 14:30:00,47.33,47.47,47.33,47.44,159009.0,44.3481,44.4793,44.3481,44.4512,159009.0
2023-11-03 14:40:00,47.44,47.49,47.43,47.48,96759.0,44.4512,44.4981,44.4418,44.4887,96759.0
2023-11-03 14:50:00,47.49,47.55,47.48,47.53,84085.0,44.4981,44.5543,44.4887,44.5355,84085.0
2023-11-03 15:00:00,47.53,47.54,47.49,47.51,92408.0,44.5355,44.5449,44.4981,44.5168,92408.0
2023-11-03 15:10:00,47.51,47.54,47.41,47.52,124178.0,44.5168,44.5449,44.4231,44.5262,124178.0
2023-11-03 15:20:00,47.52,47.53,47.44,47.52,141933.0,44.5262,44.5355,44.4512,44.5262,141933.0
2023-11-03 15:30:00,47.52,47.52,47.46,47.49,154311.0,44.5262,44.5262,44.47,44.4981,154311.0
2023-11-03 15:40:00,47.48,47.5,47.3,47.3,191026.0,44.4887,44.5074,44.32,44.32,191026.0
2023-11-03 15:50:00,47.3,47.38,47.26,47.33,400057.0,44.32,44.395,44.2826,44.3481,400057.0
2023-11-06 09:30:00,47.72,47.75,47.26,47.29,323771.0,44.7136,44.7417,44.2826,44.3107,323771.0
2023-11-06 09:40:00,47.3,47.3,46.98,47.13,207287.0,44.32,44.32,44.0202,44.1607,207287.0
2023-11-06 09:50:00,47.14,47.14,46.91,47.04,142515.0,44.1701,44.1701,43.9546,44.0764,142515.0
2023-11-06 10:00:00,47.04,47.25,46.97,46.99,227814.0,44.0764,44.2732,44.0108,44.0296,227814.0
2023-11-06 10:10:00,47.0,47.05,46.93,47.03,111228.0,44.0389,44.0858,43.9733,44.067,111228.0
2023-11-06 10:20:00,47.04,47.1,46.99,47.09,127882.0,44.0764,44.1326,44.0296,44.1233,127882.0
2023-11-06 10:30:00,47.09,47.11,47.01,47.05,81264.0,44.1233,44.142,44.0483,44.0858,81264.0
2023-11-06 10:40:00,47.05,47.07,46.93,46.95,136214.0,44.0858,44.1045,43.9733,43.9921,136214.0
2023-11-06 10:50:00,46.94,46.95,46.83,46.9,121261.0,43.9827,43.9921,43.8796,43.9452,121261.0
2023-11-06 11:00:00,46.89,46.99,46.82,46.98,86166.0,43.9359,44.0296,43.8703,44.0202,86166.0
2023-11-06 11:10:00,46.98,47.03,46.93,47.0,70040.0,44.0202,44.067,43.9733,44.0389,70040.0
2023-11-06 11:20:00,47.0,47.07,46.97,47.02,147202.0,44.0389,44.1045,44.0108,44.0577,147202.0
2023-11-06 11:30:00,47.02,47.03,46.94,47.03,82981.0,44.0577,44.067,43.9827,44.067,82981.0
2023-11-06 11:40:00,47.03,47.04,46.89,46.93,94950.0,44.067,44.0764,43.9359,43.9733,94950.0
2023-11-06 11:50:00,46.92,47.06,46.89,47.02,156622.0,43.964,44.0952,43.9359,44.0577,156622.0
2023-11-06 12:00:00,47.03,47.08,46.89,46.96,94996.0,44.067,44.1139,43.9359,44.0015,94996.0
2023-11-06 12:10:00,46.95,47.0,46.93,46.97,86709.0,43.9921,44.0389,43.9733,44.0108,86709.0
2023-11-06 12:20:00,46.97,46.98,46.82,46.84,152871.0,44.0108,44.0202,43.8703,43.889,152871.0
2023-11-06 12:30:00,46.84,46.87,46.73,46.74,138278.0,43.889,43.9171,43.7859,43.7953,138278.0
2023-11-06 12:40:00,46.73,46.85,46.7,46.85,141150.0,43.7859,43.8984,43.7578,43.8984,141150.0
2023-11-06 12:50:00,46.85,46.86,46.71,46.73,95691.0,43.8984,43.9078,43.7672,43.7859,95691.0
2023-11-06 13:00:00,46.72,46.73,46.65,46.66,123889.0,43.7766,43.7859,43.711,43.7204,123889.0
2023-11-06 13:10:00,46.66,46.69,46.59,46.61,104337.0,43.7204,43.7485,43.6548,43.6735,104337.0
2023-11-06 13:20:00,46.61,46.7,46.57,46.67,117441.0,43.6735,43.7578,43.636,43.7297,117441.0
2023-11-06 13:30:00,46.68,46.7,46.63,46.66,106008.0,43.7391,43.7578,43.6922,43.7204,106008.0
2023-11-06 13:40:00,46.66,46.67,46.55,46.55,102461.0,43.7204,43.7297,43.6173,43.6173,102461.0
2023-11-06 13:50:00,46.55,46.56,46.43,46.52,129869.0,43.6173,43.6267,43.5048,43.5892,129869.0
2023-11-06 14:00:00,46.51,46.53,46.35,46.36,112737.0,43.5798,43.5985,43.4299,43.4393,112737.0
2023-11-06 14:10:00,46.35,46.5,46.33,46.49,99999.0,43.4299,43.5704,43.4112,43.5611,99999.0
2023-11-06 14:20:00,46.5,46.63,46.5,46.62,121537.0,43.5704,43.6922,43.5704,43.6829,121537.0
2023-11-06 14:30:00,46.63,46.71,46.62,46.67,121319.0,43.6922,43.7672,43.6829,43.7297,121319.0
2023-11-06 14:40:00,46.67,46.77,46.67,46.72,139405.0,43.7297,43.8234,43.7297,43.7766,139405.0
2023-11-06 14:50:00,46.72,46.78,46.71,46.75,81764.0,43.7766,43.8328,43.7672,43.8047,81764.0
2023-11-06 15:00:00,46.75,46.76,46.66,46.71,103122.0,43.8047,43.8141,43.7204,43.7672,103122.0
2023-11-06 15:10:00,46.71,46.82,46.7,46.79,106738.0,43.7672,43.8703,43.7578,43.8422,106738.0
2023-11-06 15:20:00,46.79,46.79,46.65,46.72,137286.0,43.8422,43.8422,43.711,43.7766,137286.0
2023-11-06 15:30:00,46.72,46.83,46.7,46.8,272122.0,43.7766,43.8796,43.7578,43.8515,272122.0
2023-11-06 15:40:00,46.81,46.86,46.72,46.76,246474.0,43.8609,43.9078,43.7766,43.8141,246474.0
2023-11-06 15:50:00,46.75,46.79,46.67,46.72,743725.0,43.8047,43.8422,43.7297,43.7766,743725.0
2023-11-07 09:30:00,45.89,46.09,45.21,45.3,631000.0,42.9989,43.1863,42.3617,42.446,631000.0
2023-11-07 09:40:00,45.29,45.29,45.02,45.2,378797.0,42.4367,42.4367,42.1837,42.3523,378797.0
2023-11-07 09:50:00,45.2,45.42,45.13,45.37,183363.0,42.3523,42.5585,42.2868,42.5116,183363.0
2023-11-07 10:00:00,45.36,45.45,45.26,45.43,245139.0,42.5023,42.5866,42.4086,42.5679,245139.0
2023-11-07 10:10:00,45.44,45.46,45.27,45.3,213440.0,42.5772,42.596,42.4179,42.446,213440.0
2023-11-07 10:20:00,45.31,45.41,45.23,45.37,177041.0,42.4554,42.5491,42.3805,42.5116,177041.0
2023-11-07 10:30:00,45.36,45.43,45.3,45.38,187012.0,42.5023,42.5679,42.446,42.521,187012.0
2023-11-07 10:40:00,45.39,45.43,45.32,45.4,217261.0,42.5304,42.5679,42.4648,42.5397,217261.0
2023-11-07 10:50:00,45.4,45.42,45.2,45.37,260792.0,42.5397,42.5585,42.3523,42.5116,260792.0
2023-11-07 11:00:00,45.37,45.49,45.29,45.3,496249.0,42.5116,42.6241,42.4367,42.446,496249.0
2023-11-07 11:10:00,45.29,45.46,45.28,45.34,194743.0,42.4367,42.596,42.4273,42.4835,194743.0
2023-11-07 11:20:00,45.34,45.38,45.25,45.28,121707.0,42.4835,42.521,42.3992,42.4273,121707.0
2023-11-07 11:30:00,45.28,45.33,45.2,45.22,167007.0,42.4273,42.4742,42.3523,42.3711,167007.0
2023-11-07 11:40:00,45.22,45.32,45.21,45.28,108215.0,42.3711,42.4648,42.3617,42.4273,108215.0
2023-11-07 11:50:00,45.28,45.28,45.15,45.23,108720.0,42.4273,42.4273,42.3055,42.3805,108720.0
2023-11-07 12:00:00,45.24,45.25,45.14,45.16,79467.0,42.3898,42.3992,42.2961,42.3149,79467.0
2023-11-07 12:10:00,45.16,45.19,45.1,45.12,89878.0,42.3149,42.343,42.2586,42.2774,89878.0
2023-11-07 12:20:00,45.11,45.27,45.09,45.2,116830.0,42.268,42.4179,42.2493,42.3523,116830.0
2023-11-07 12:30:00,45.18,45.18,45.06,45.11,106519.0,42.3336,42.3336,42.2212,42.268,106519.0
2023-11-07 12:40:00,45.11,45.13,45.05,45.09,95668.0,42.268,42.2868,42.2118,42.2493,95668.0
2023-11-07 12:50:00,45.09,45.11,45.02,45.11,130196.0,42.2493,42.268,42.1837,42.268,130196.0
2023-11-07 13:00:00,45.12,45.13,45.05,45.09,130746.0,42.2774,42.2868,42.2118,42.2493,130746.0
2023-11-07 13:10:00,45.09,45.27,45.08,45.26,119411.0,42.2493,42.4179,42.2399,42.4086,119411.0
2023-11-07 13:20:00,45.26,45.3,45.21,45.29,133975.0,42.4086,42.446,42.3617,42.4367,133975.0
2023-11-07 13:30:00,45.29,45.4,45.27,45.4,163801.0,42.4367,42.5397,42.4179,42.5397,163801.0
2023-11-07 13:40:00,45.4,45.48,45.35,45.46,167498.0,42.5397,42.6147,42.4929,42.596,167498.0
2023-11-07 13:50:00,45.46,45.48,45.3,45.3,148759.0,42.596,42.6147,42.446,42.446,148759.0
2023-11-07 14:00:00,45.31,45.37,45.2,45.22,134132.0,42.4554,42.5116,42.3523,42.3711,134132.0
2023-11-07 14:10:00,45.22,45.38,45.2,45.38,158227.0,42.3711,42.521,42.3523,42.521,158227.0
2023-11-07 14:20:00,45.38,45.52,45.35,45.43,191943.0,42.521,42.6522,42.4929,42.5679,191943.0
2023-11-07 14:30:00,45.43,45.48,45.39,45.39,113421.0,42.5679,42.6147,42.5304,42.5304,113421.0
2023-11-07 14:40:00,45.39,45.39,45.26,45.26,133950.0,42.5304,42.5304,42.4086,42.4086,133950.0
2023-11-07 14:50:00,45.26,45.29,45.2,45.21,155053.0,42.4086,42.4367,42.3523,42.3617,155053.0
2023-11-07 15:00:00,45.21,45.32,45.2,45.22,212263.0,42.3617,42.4648,42.3523,42.3711,212263.0
2023-11-07 15:10:00,45.22,45.25,45.15,45.21,195429.0,42.3711,42.3992,42.3055,42.3617,195429.0
2023-11-07 15:20:00,45.22,45.29,45.16,45.28,282710.0,42.3711,42.4367,42.3149,42.4273,282710.0
2023-11-07 15:30:00,45.28,45.35,45.24,45.29,354698.0,42.4273,42.4929,42.3898,42.4367,354698.0
2023-11-07 15:40:00,45.29,45.35,45.27,45.32,378901.0,42.4367,42.4929,42.4179,42.4648,378901.0
2023-11-07 15:50:00,45.31,45.34,45.23,45.31,919837.0,42.4554,42.4835,42.3805,42.4554,919837.0
2023-11-08 09:30:00,44.7,45.1,43.92,44.35,1138241.0,41.8838,42.2586,41.153,41.5559,1138241.0
2023-11-08 09:40:00,44.35,44.82,44.35,44.73,582181.0,41.5559,41.9963,41.5559,41.912,582181.0
2023-11-08 09:50:00,44.73,44.92,44.35,44.38,237573.0,41.912,42.09,41.5559,41.584,237573.0
2023-11-08 10:00:00,44.37,44.38,44.07,44.27,383475.0,41.5746,41.584,41.2935,41.4809,383475.0
2023-11-08 10:10:00,44.26,44.3,43.99,44.05,298039.0,41.4716,41.509,41.2186,41.2748,298039.0
2023-11-08 10:20:00,44.04,44.15,43.99,44.09,247346.0,41.2654,41.3685,41.2186,41.3123,247346.0
2023-11-08 10:30:00,44.09,44.34,44.05,44.23,231364.0,41.3123,41.5465,41.2748,41.4435,231364.0
2023-11-08 10:40:00,44.22,44.39,44.13,44.2,213857.0,41.4341,41.5934,41.3498,41.4153,213857.0
2023-11-08 10:50:00,44.2,44.22,44.01,44.02,197484.0,41.4153,41.4341,41.2373,41.2467,197484.0
2023-11-08 11:00:00,44.02,44.17,43.94,43.98,267181.0,41.2467,41.3872,41.1717,41.2092,267181.0
2023-11-08 11:10:00,43.98,44.25,43.93,44.17,260227.0,41.2092,41.4622,41.1624,41.3872,260227.0
2023-11-08 11:20:00,44.17,44.41,44.11,44.39,259240.0,41.3872,41.6121,41.331,41.5934,259240.0
2023-11-08 11:30:00,44.38,44.88,44.31,44.73,621988.0,41.584,42.0525,41.5184,41.912,621988.0
2023-11-08 11:40:00,44.75,44.79,44.58,44.66,261658.0,41.9307,41.9682,41.7714,41.8464,261658.0
2023-11-08 11:50:00,44.67,44.69,44.41,44.48,247255.0,41.8557,41.8745,41.6121,41.6777,247255.0
2023-11-08 12:00:00,44.5,44.56,44.35,44.5,194368.0,41.6964,41.7527,41.5559,41.6964,194368.0
2023-11-08 12:10:00,44.5,44.56,44.41,44.46,213349.0,41.6964,41.7527,41.6121,41.659,213349.0
2023-11-08 12:20:00,44.46,44.49,43.7,44.33,171255.0,41.659,41.6871,40.9468,41.5372,171255.0
2023-11-08 12:30:00,44.32,44.32,43.72,44.26,206398.0,41.5278,41.5278,40.9656,41.4716,206398.0
2023-11-08 12:40:00,44.25,44.28,44.15,44.16,130434.0,41.4622,41.4903,41.3685,41.3779,130434.0
2023-11-08 12:50:00,44.15,44.19,43.95,43.98,318764.0,41.3685,41.406,41.1811,41.2092,318764.0
2023-11-08 13:00:00,43.97,44.12,43.95,44.02,298176.0,41.1998,41.3404,41.1811,41.2467,298176.0
2023-11-08 13:10:00,44.03,44.03,43.75,43.76,339568.0,41.2561,41.2561,40.9937,41.0031,339568.0
2023-11-08 13:20:00,43.75,44.04,43.72,44.02,206689.0,40.9937,41.2654,40.9656,41.2467,206689.0
2023-11-08 13:30:00,44.02,44.03,43.88,43.9,148721.0,41.2467,41.2561,41.1155,41.1342,148721.0
2023-11-08 13:40:00,43.89,43.97,43.87,43.89,206358.0,41.1249,41.1998,41.1061,41.1249,206358.0
2023-11-08 13:50:00,43.9,43.97,43.84,43.97,160555.0,41.1342,41.1998,41.078,41.1998,160555.0
2023-11-08 14:00:00,43.97,44.24,43.93,44.2,163336.0,41.1998,41.4528,41.1624,41.4153,163336.0
2023-11-08 14:10:00,44.21,44.23,43.96,43.97,128414.0,41.4247,41.4435,41.1905,41.1998,128414.0
2023-11-08 14:20:00,43.97,44.04,43.94,44.0,167994.0,41.1998,41.2654,41.1717,41.2279,167994.0
2023-11-08 14:30:00,44.0,44.01,43.93,43.99,105223.0,41.2279,41.2373,41.1624,41.2186,105223.0
2023-11-08 14:40:00,43.99,44.12,43.97,44.08,179993.0,41.2186,41.3404,41.1998,41.3029,179993.0
2023-11-08 14:50:00,44.08,44.18,44.0,44.17,163056.0,41.3029,41.3966,41.2279,41.3872,163056.0
2023-11-08 15:00:00,44.18,44.25,44.09,44.1,160161.0,41.3966,41.4622,41.3123,41.3216,160161.0
2023-11-08 15:10:00,44.1,44.2,44.03,44.19,118844.0,41.3216,41.4153,41.2561,41.406,118844.0
2023-11-08 15:20:00,44.18,44.42,44.18,44.32,322012.0,41.3966,41.6215,41.3966,41.5278,322012.0
2023-11-08 15:30:00,44.32,44.36,44.25,44.28,226151.0,41.5278,41.5653,41.4622,41.4903,226151.0
2023-11-08 15:40:00,44.28,44.41,44.26,44.32,245834.0,41.4903,41.6121,41.4716,41.5278,245834.0
2023-11-08 15:50:00,44.32,44.41,44.14,44.18,961565.0,41.5278,41.6121,41.3591,41.3966,961565.0
2023-11-09 09:30:00,44.57,44.81,44.46,44.64,407419.0,41.762,41.9869,41.659,41.8276,407419.0
2023-11-09 09:40:00,44.64,44.89,44.35,44.48,360919.0,41.8276,42.0619,41.5559,41.6777,360919.0
2023-11-09 09:50:00,44.51,44.63,44.46,44.54,239875.0,41.7058,41.8183,41.659,41.7339,239875.0
2023-11-09 10:00:00,44.54,44.61,44.44,44.53,183204.0,41.7339,41.7995,41.6402,41.7246,183204.0
2023-11-09 10:10:00,44.53,44.7,44.47,44.65,156030.0,41.7246,41.8838,41.6683,41.837,156030.0
2023-11-09 10:20:00,44.65,44.82,44.55,44.8,131760.0,41.837,41.9963,41.7433,41.9775,131760.0
2023-11-09 10:30:00,44.8,44.97,44.79,44.84,183272.0,41.9775,42.1368,41.9682,42.015,183272.0
2023-11-09 10:40:00,44.84,45.01,44.83,44.98,151276.0,42.015,42.1743,42.0057,42.1462,151276.0
2023-11-09 10:50:00,44.98,45.13,44.9,45.01,240448.0,42.1462,42.2868,42.0712,42.1743,240448.0
2023-11-09 11:00:00,45.01,45.03,44.74,44.74,173506.0,42.1743,42.1931,41.9213,41.9213,173506.0
2023-11-09 11:10:00,44.75,44.81,44.62,44.8,136322.0,41.9307,41.9869,41.8089,41.9775,136322.0
2023-11-09 11:20:00,44.81,44.82,44.67,44.74,216968.0,41.9869,41.9963,41.8557,41.9213,216968.0
2023-11-09 11:30:00,44.74,44.79,44.62,44.68,174361.0,41.9213,41.9682,41.8089,41.8651,174361.0
2023-11-09 11:40:00,44.69,44.7,44.54,44.57,257838.0,41.8745,41.8838,41.7339,41.762,257838.0
2023-11-09 11:50:00,44.56,44.59,44.44,44.47,199551.0,41.7527,41.7808,41.6402,41.6683,199551.0
2023-11-09 12:00:00,44.47,44.61,44.42,44.56,127726.0,41.6683,41.7995,41.6215,41.7527,127726.0
2023-11-09 12:10:00,44.57,44.61,44.47,44.59,117514.0,41.762,41.7995,41.6683,41.7808,117514.0
2023-11-09 12:20:00,44.58,44.65,44.55,44.6,103154.0,41.7714,41.837,41.7433,41.7901,103154.0
2023-11-09 12:30:00,44.6,44.7,44.49,44.56,147302.0,41.7901,41.8838,41.6871,41.7527,147302.0
2023-11-09 12:40:00,44.56,44.57,44.46,44.5,81360.0,41.7527,41.762,41.659,41.6964,81360.0
2023-11-09 12:50:00,44.49,44.62,44.49,44.61,79207.0,41.6871,41.8089,41.6871,41.7995,79207.0
2023-11-09 13:00:00,44.61,44.63,44.37,44.4,181758.0,41.7995,41.8183,41.5746,41.6027,181758.0
2023-11-09 13:10:00,44.39,44.62,44.38,44.48,107951.0,41.5934,41.8089,41.584,41.6777,107951.0
2023-11-09 13:20:00,44.48,44.53,44.44,44.44,107348.0,41.6777,41.7246,41.6402,41.6402,107348.0
2023-11-09 13:30:00,44.44,44.46,44.39,44.4,113315.0,41.6402,41.659,41.5934,41.6027,113315.0
2023-11-09 13:40:00,44.4,44.46,44.35,44.46,73493.0,41.6027,41.659,41.5559,41.659,73493.0
2023-11-09 13:50:00,44.46,44.51,44.43,44.47,96911.0,41.659,41.7058,41.6309,41.6683,96911.0
2023-11-09 14:00:00,44.46,44.52,44.38,44.49,112717.0,41.659,41.7152,41.584,41.6871,112717.0
2023-11-09 14:10:00,44.48,44.48,44.36,44.39,95286.0,41.6777,41.6777,41.5653,41.5934,95286.0
2023-11-09 14:20:00,44.4,44.57,44.39,44.43,153043.0,41.6027,41.762,41.5934,41.6309,153043.0
2023-11-09 14:30:00,44.42,44.47,44.28,44.32,190159.0,41.6215,41.6683,41.4903,41.5278,190159.0
2023-11-09 14:40:00,44.32,44.34,44.28,44.33,105337.0,41.5278,41.5465,41.4903,41.5372,105337.0
2023-11-09 14:50:00,44.33,44.33,44.21,44.26,271890.0,41.5372,41.5372,41.4247,41.4716,271890.0
2023-11-09 15:00:00,44.26,44.42,44.23,44.4,153931.0,41.4716,41.6215,41.4435,41.6027,153931.0
2023-11-09 15:10:00,44.4,44.42,44.28,44.29,139977.0,41.6027,41.6215,41.4903,41.4997,139977.0
2023-11-09 15:20:00,44.3,44.38,44.23,44.36,166937.0,41.509,41.584,41.4435,41.5653,166937.0
2023-11-09 15:30:00,44.36,44.4,44.29,44.3,208182.0,41.5653,41.6027,41.4997,41.509,208182.0
2023-11-09 15:40:00,44.29,44.31,44.21,44.27,406333.0,41.4997,41.5184,41.4247,41.4809,406333.0
2023-11-09 15:50:00,44.27,44.32,44.11,44.16,625782.0,41.4809,41.5278,41.331,41.3779,625782.0
2023-11-10 09:30:00,44.62,44.94,44.53,44.93,484958.0,41.8089,42.1087,41.7246,42.0994,484958.0
2023-11-10 09:40:00,44.93,45.1,44.71,45.01,295502.0,42.0994,42.2586,41.8932,42.1743,295502.0
2023-11-10 09:50:00,45.02,45.15,44.92,45.1,195874.0,42.1837,42.3055,42.09,42.2586,195874.0
2023-11-10 10:00:00,45.09,45.32,45.04,45.21,306842.0,42.2493,42.4648,42.2024,42.3617,306842.0
2023-11-10 10:10:00,45.21,45.25,45.09,45.14,265571.0,42.3617,42.3992,42.2493,42.2961,265571.0
2023-11-10 10:20:00,45.14,45.39,45.14,45.28,235432.0,42.2961,42.5304,42.2961,42.4273,235432.0
2023-11-10 10:30:00,45.28,45.33,45.22,45.26,196395.0,42.4273,42.4742,42.3711,42.4086,196395.0
2023-11-10 10:40:00,45.25,45.26,45.06,45.16,125415.0,42.3992,42.4086,42.2212,42.3149,125415.0
2023-11-10 10:50:00,45.16,45.17,44.86,45.0,127316.0,42.3149,42.3242,42.0338,42.1649,127316.0
2023-11-10 11:00:00,45.0,45.13,44.91,45.09,136159.0,42.1649,42.2868,42.0806,42.2493,136159.0
2023-11-10 11:10:00,45.1,45.15,45.05,45.12,192399.0,42.2586,42.3055,42.2118,42.2774,192399.0
2023-11-10 11:20:00,45.12,45.25,45.02,45.21,278613.0,42.2774,42.3992,42.1837,42.3617,278613.0
2023-11-10 11:30:00,45.21,45.26,45.13,45.25,141081.0,42.3617,42.4086,42.2868,42.3992,141081.0
2023-11-10 11:40:00,45.24,45.36,45.19,45.21,144819.0,42.3898,42.5023,42.343,42.3617,144819.0
2023-11-10 11:50:00,45.21,45.27,45.18,45.24,105041.0,42.3617,42.4179,42.3336,42.3898,105041.0
2023-11-10 12:00:00,45.26,45.34,45.25,45.32,106935.0,42.4086,42.4835,42.3992,42.4648,106935.0
2023-11-10 12:10:00,45.32,45.35,45.18,45.19,139470.0,42.4648,42.4929,42.3336,42.343,139470.0
2023-11-10 12:20:00,45.19,45.32,45.16,45.32,91963.0,42.343,42.4648,42.3149,42.4648,91963.0
2023-11-10 12:30:00,45.32,45.57,45.31,45.48,215424.0,42.4648,42.699,42.4554,42.6147,215424.0
2023-11-10 12:40:00,45.47,45.6,45.45,45.58,249790.0,42.6053,42.7271,42.5866,42.7084,249790.0
2023-11-10 12:50:00,45.59,45.71,45.54,45.71,220932.0,42.7178,42.8302,42.6709,42.8302,220932.0
2023-11-10 13:00:00,45.71,45.8,45.7,45.78,142601.0,42.8302,42.9145,42.8208,42.8958,142601.0
2023-11-10 13:10:00,45.79,45.8,45.65,45.78,165417.0,42.9052,42.9145,42.774,42.8958,165417.0
2023-11-10 13:20:00,45.78,45.9,45.74,45.84,192536.0,42.8958,43.0082,42.8583,42.952,192536.0
2023-11-10 13:30:00,45.85,45.93,45.85,45.91,123857.0,42.9614,43.0364,42.9614,43.0176,123857.0
2023-11-10 13:40:00,45.91,45.96,45.89,45.94,106427.0,43.0176,43.0645,42.9989,43.0457,106427.0
2023-11-10 13:50:00,45.94,45.95,45.83,45.84,93114.0,43.0457,43.0551,42.9427,42.952,93114.0
2023-11-10 14:00:00,45.84,45.87,45.69,45.75,123183.0,42.952,42.9801,42.8115,42.8677,123183.0
2023-11-10 14:10:00,45.75,45.8,45.71,45.78,179872.0,42.8677,42.9145,42.8302,42.8958,179872.0
2023-11-10 14:20:00,45.78,45.81,45.63,45.69,298458.0,42.8958,42.9239,42.7553,42.8115,298458.0
2023-11-10 14:30:00,45.68,45.69,45.5,45.52,244296.0,42.8021,42.8115,42.6334,42.6522,244296.0
2023-11-10 14:40:00,45.53,45.75,45.5,45.73,349617.0,42.6616,42.8677,42.6334,42.849,349617.0
2023-11-10 14:50:00,45.73,45.73,45.55,45.56,187268.0,42.849,42.849,42.6803,42.6897,187268.0
2023-11-10 15:00:00,45.55,45.61,45.53,45.58,138048.0,42.6803,42.7365,42.6616,42.7084,138048.0
2023-11-10 15:10:00,45.58,45.68,45.55,45.68,161737.0,42.7084,42.8021,42.6803,42.8021,161737.0
2023-11-10 15:20:00,45.69,45.73,45.58,45.69,190238.0,42.8115,42.849,42.7084,42.8115,190238.0
2023-11-10 15:30:00,45.69,45.7,45.51,45.53,228275.0,42.8115,42.8208,42.6428,42.6616,228275.0
2023-11-10 15:40:00,45.53,45.59,45.48,45.57,344485.0,42.6616,42.7178,42.6147,42.699,344485.0
2023-11-10 15:50:00,45.57,45.64,45.53,45.63,668974.0,42.699,42.7646,42.6616,42.7553,668974.0
2023-11-13 09:30:00,45.79,45.87,45.53,45.72,287287.0,42.9052,42.9801,42.6616,42.8396,287287.0
2023-11-13 09:40:00,45.72,45.89,45.7,45.88,185724.0,42.8396,42.9989,42.8208,42.9895,185724.0
2023-11-13 09:50:00,45.88,46.03,45.68,45.76,194758.0,42.9895,43.1301,42.8021,42.8771,194758.0
2023-11-13 10:00:00,45.77,45.92,45.68,45.78,199681.0,42.8864,43.027,42.8021,42.8958,199681.0
2023-11-13 10:10:00,45.79,45.98,45.65,45.96,225013.0,42.9052,43.0832,42.774,43.0645,225013.0
2023-11-13 10:20:00,45.96,46.01,45.78,45.78,268615.0,43.0645,43.1113,42.8958,42.8958,268615.0
2023-11-13 10:30:00,45.78,45.83,45.63,45.66,165900.0,42.8958,42.9427,42.7553,42.7834,165900.0
2023-11-13 10:40:00,45.66,45.77,45.54,45.57,174642.0,42.7834,42.8864,42.6709,42.699,174642.0
2023-11-13 10:50:00,45.58,45.83,45.54,45.72,365902.0,42.7084,42.9427,42.6709,42.8396,365902.0
2023-11-13 11:00:00,45.72,45.72,45.56,45.58,222742.0,42.8396,42.8396,42.6897,42.7084,222742.0
2023-11-13 11:10:00,45.58,45.75,45.56,45.69,176292.0,42.7084,42.8677,42.6897,42.8115,176292.0
2023-11-13 11:20:00,45.7,45.78,45.65,45.66,163791.0,42.8208,42.8958,42.774,42.7834,163791.0
2023-11-13 11:30:00,45.67,45.67,45.37,45.41,264006.0,42.7927,42.7927,42.5116,42.5491,264006.0
2023-11-13 11:40:00,45.41,45.7,45.39,45.64,169153.0,42.5491,42.8208,42.5304,42.7646,169153.0
2023-11-13 11:50:00,45.64,45.66,45.57,45.62,93553.0,42.7646,42.7834,42.699,42.7459,93553.0
2023-11-13 12:00:00,45.62,45.66,45.52,45.56,98151.0,42.7459,42.7834,42.6522,42.6897,98151.0
2023-11-13 12:10:00,45.56,45.65,45.47,45.5,85487.0,42.6897,42.774,42.6053,42.6334,85487.0
2023-11-13 12:20:00,45.5,45.65,45.46,45.48,90679.0,42.6334,42.774,42.596,42.6147,90679.0
2023-11-13 12:30:00,45.47,45.49,45.42,45.47,73371.0,42.6053,42.6241,42.5585,42.6053,73371.0
2023-11-13 12:40:00,45.47,45.5,45.34,45.37,88069.0,42.6053,42.6334,42.4835,42.5116,88069.0
2023-11-13 12:50:00,45.37,45.43,45.36,45.42,72365.0,42.5116,42.5679,42.5023,42.5585,72365.0
2023-11-13 13:00:00,45.42,45.46,45.35,45.38,102905.0,42.5585,42.596,42.4929,42.521,102905.0
2023-11-13 13:10:00,45.38,45.45,45.36,45.39,81933.0,42.521,42.5866,42.5023,42.5304,81933.0
2023-11-13 13:20:00,45.38,45.46,45.36,45.44,83054.0,42.521,42.596,42.5023,42.5772,83054.0
2023-11-13 13:30:00,45.43,45.5,45.4,45.5,95256.0,42.5679,42.6334,42.5397,42.6334,95256.0
2023-11-13 13:40:00,45.5,45.58,45.48,45.56,92009.0,42.6334,42.7084,42.6147,42.6897,92009.0
2023-11-13 13:50:00,45.55,45.6,45.49,45.53,119310.0,42.6803,42.7271,42.6241,42.6616,119310.0
2023-11-13 14:00:00,45.53,45.6,45.52,45.58,75432.0,42.6616,42.7271,42.6522,42.7084,75432.0
2023-11-13 14:10:00,45.58,45.59,45.48,45.5,92479.0,42.7084,42.7178,42.6147,42.6334,92479.0
2023-11-13 14:20:00,45.5,45.54,45.46,45.53,75375.0,42.6334,42.6709,42.596,42.6616,75375.0
2023-11-13 14:30:00,45.53,45.67,45.52,45.65,100517.0,42.6616,42.7927,42.6522,42.774,100517.0
2023-11-13 14:40:00,45.65,45.68,45.59,45.6,86478.0,42.774,42.8021,42.7178,42.7271,86478.0
2023-11-13 14:50:00,45.61,45.75,45.58,45.62,264972.0,42.7365,42.8677,42.7084,42.7459,264972.0
2023-11-13 15:00:00,45.62,45.65,45.57,45.61,82427.0,42.7459,42.774,42.699,42.7365,82427.0
2023-11-13 15:10:00,45.6,45.61,45.54,45.59,120608.0,42.7271,42.7365,42.6709,42.7178,120608.0
2023-11-13 15:20:00,45.59,45.66,45.55,45.57,119596.0,42.7178,42.7834,42.6803,42.699,119596.0
2023-11-13 15:30:00,45.56,45.61,45.52,45.55,145295.0,42.6897,42.7365,42.6522,42.6803,145295.0
2023-11-13 15:40:00,45.54,45.55,45.45,45.5,192499.0,42.6709,42.6803,42.5866,42.6334,192499.0
2023-11-13 15:50:00,45.5,45.5,45.4,45.41,548132.0,42.6334,42.6334,42.5397,42.5491,548132.0
2023-11-14 09:30:00,45.78,45.9,45.45,45.81,307427.0,42.8958,43.0082,42.5866,42.9239,307427.0
2023-11-14 09:40:00,45.81,45.92,45.71,45.77,209919.0,42.9239,43.027,42.8302,42.8864,209919.0
2023-11-14 09:50:00,45.77,45.84,45.64,45.69,134140.0,42.8864,42.952,42.7646,42.8115,134140.0
2023-11-14 10:00:00,45.69,45.69,45.54,45.64,162475.0,42.8115,42.8115,42.6709,42.7646,162475.0
2023-11-14 10:10:00,45.65,45.71,45.6,45.69,117672.0,42.774,42.8302,42.7271,42.8115,117672.0
2023-11-14 10:20:00,45.7,45.91,45.7,45.88,121186.0,42.8208,43.0176,42.8208,42.9895,121186.0
2023-11-14 10:30:00,45.88,45.93,45.77,45.93,138859.0,42.9895,43.0364,42.8864,43.0364,138859.0
2023-11-14 10:40:00,45.93,46.14,45.93,46.07,172030.0,43.0364,43.2331,43.0364,43.1675,172030.0
2023-11-14 10:50:00,46.07,46.12,46.02,46.07,140066.0,43.1675,43.2144,43.1207,43.1675,140066.0
2023-11-14 11:00:00,46.07,46.2,46.05,46.12,195485.0,43.1675,43.2893,43.1488,43.2144,195485.0
2023-11-14 11:10:00,46.12,46.16,46.03,46.07,115086.0,43.2144,43.2519,43.1301,43.1675,115086.0
2023-11-14 11:20:00,46.07,46.09,45.98,46.05,97984.0,43.1675,43.1863,43.0832,43.1488,97984.0
2023-11-14 11:30:00,46.05,46.16,45.93,45.94,91329.0,43.1488,43.2519,43.0364,43.0457,91329.0
2023-11-14 11:40:00,45.94,46.05,45.88,45.98,143415.0,43.0457,43.1488,42.9895,43.0832,143415.0
2023-11-14 11:50:00,45.98,46.04,45.97,46.02,73714.0,43.0832,43.1394,43.0738,43.1207,73714.0
2023-11-14 12:00:00,46.02,46.07,45.94,45.95,203234.0,43.1207,43.1675,43.0457,43.0551,203234.0
2023-11-14 12:10:00,45.95,45.99,45.8,45.84,167868.0,43.0551,43.0926,42.9145,42.952,167868.0
2023-11-14 12:20:00,45.85,45.85,45.78,45.8,71129.0,42.9614,42.9614,42.8958,42.9145,71129.0
2023-11-14 12:30:00,45.8,45.91,45.79,45.83,92325.0,42.9145,43.0176,42.9052,42.9427,92325.0
2023-11-14 12:40:00,45.82,45.85,45.78,45.8,58030.0,42.9333,42.9614,42.8958,42.9145,58030.0
2023-11-14 12:50:00,45.81,45.81,45.7,45.73,53049.0,42.9239,42.9239,42.8208,42.849,53049.0
2023-11-14 13:00:00,45.73,45.86,45.72,45.78,89206.0,42.849,42.9708,42.8396,42.8958,89206.0
2023-11-14 13:10:00,45.79,45.81,45.74,45.77,69608.0,42.9052,42.9239,42.8583,42.8864,69608.0
2023-11-14 13:20:00,45.78,45.84,45.72,45.83,72439.0,42.8958,42.952,42.8396,42.9427,72439.0
2023-11-14 13:30:00,45.83,45.94,45.82,45.93,80388.0,42.9427,43.0457,42.9333,43.0364,80388.0
2023-11-14 13:40:00,45.94,45.97,45.88,45.94,95899.0,43.0457,43.0738,42.9895,43.0457,95899.0
2023-11-14 13:50:00,45.94,45.98,45.88,45.89,81066.0,43.0457,43.0832,42.9895,42.9989,81066.0
2023-11-14 14:00:00,45.9,45.94,45.84,45.87,63673.0,43.0082,43.0457,42.952,42.9801,63673.0
2023-11-14 14:10:00,45.87,45.93,45.81,45.82,87740.0,42.9801,43.0364,42.9239,42.9333,87740.0
2023-11-14 14:20:00,45.82,45.9,45.8,45.89,73877.0,42.9333,43.0082,42.9145,42.9989,73877.0
2023-11-14 14:30:00,45.89,45.93,45.86,45.89,74421.0,42.9989,43.0364,42.9708,42.9989,74421.0
2023-11-14 14:40:00,45.89,45.92,45.85,45.9,96498.0,42.9989,43.027,42.9614,43.0082,96498.0
2023-11-14 14:50:00,45.9,45.93,45.86,45.87,65130.0,43.0082,43.0364,42.9708,42.9801,65130.0
2023-11-14 15:00:00,45.87,45.88,45.83,45.88,135227.0,42.9801,42.9895,42.9427,42.9895,135227.0
2023-11-14 15:10:00,45.88,45.96,45.87,45.93,195907.0,42.9895,43.0645,42.9801,43.0364,195907.0
2023-11-14 15:20:00,45.93,45.99,45.84,45.91,135694.0,43.0364,43.0926,42.952,43.0176,135694.0
2023-11-14 15:30:00,45.91,45.92,45.85,45.9,116446.0,43.0176,43.027,42.9614,43.0082,116446.0
2023-11-14 15:40:00,45.89,45.92,45.79,45.83,222828.0,42.9989,43.027,42.9052,42.9427,222828.0
2023-11-14 15:50:00,45.83,45.84,45.7,45.75,521400.0,42.9427,42.952,42.8208,42.8677,521400.0
2023-11-15 09:30:00,45.67,45.94,45.66,45.86,244714.0,42.7927,43.0457,42.7834,42.9708,244714.0
2023-11-15 09:40:00,45.88,45.97,45.77,45.87,139246.0,42.9895,43.0738,42.8864,42.9801,139246.0
2023-11-15 09:50:00,45.88,45.94,45.8,45.88,109428.0,42.9895,43.0457,42.9145,42.9895,109428.0
2023-11-15 10:00:00,45.88,46.05,45.82,46.05,119663.0,42.9895,43.1488,42.9333,43.1488,119663.0
2023-11-15 10:10:00,46.05,46.13,45.99,46.11,101338.0,43.1488,43.2238,43.0926,43.205,101338.0
2023-11-15 10:20:00,46.11,46.18,46.04,46.14,98500.0,43.205,43.2706,43.1394,43.2331,98500.0
2023-11-15 10:30:00,46.15,46.3,46.14,46.26,161447.0,43.2425,43.383,43.2331,43.3456,161447.0
2023-11-15 10:40:00,46.25,46.4,46.24,46.32,144763.0,43.3362,43.4767,43.3268,43.4018,144763.0
2023-11-15 10:50:00,46.32,46.39,46.26,46.36,95635.0,43.4018,43.4674,43.3456,43.4393,95635.0
2023-11-15 11:00:00,46.35,46.41,46.18,46.22,161852.0,43.4299,43.4861,43.2706,43.3081,161852.0
2023-11-15 11:10:00,46.22,46.28,46.19,46.21,101520.0,43.3081,43.3643,43.28,43.2987,101520.0
2023-11-15 11:20:00,46.22,46.34,46.18,46.22,106947.0,43.3081,43.4205,43.2706,43.3081,106947.0
2023-11-15 11:30:00,46.21,46.28,46.08,46.12,79782.0,43.2987,43.3643,43.1769,43.2144,79782.0
2023-11-15 11:40:00,46.11,46.2,46.04,46.19,90154.0,43.205,43.2893,43.1394,43.28,90154.0
2023-11-15 11:50:00,46.16,46.28,46.16,46.22,90923.0,43.2519,43.3643,43.2519,43.3081,90923.0
2023-11-15 12:00:00,46.22,46.23,46.09,46.09,106851.0,43.3081,43.3175,43.1863,43.1863,106851.0
2023-11-15 12:10:00,46.08,46.1,46.04,46.07,47508.0,43.1769,43.1956,43.1394,43.1675,47508.0
2023-11-15 12:20:00,46.06,46.08,46.01,46.07,99988.0,43.1582,43.1769,43.1113,43.1675,99988.0
2023-11-15 12:30:00,46.07,46.08,45.98,46.06,84888.0,43.1675,43.1769,43.0832,43.1582,84888.0
2023-11-15 12:40:00,46.07,46.12,46.05,46.07,102276.0,43.1675,43.2144,43.1488,43.1675,102276.0
2023-11-15 12:50:00,46.08,46.08,46.0,46.03,39886.0,43.1769,43.1769,43.1019,43.1301,39886.0
2023-11-15 13:00:00,46.03,46.07,45.95,46.0,74367.0,43.1301,43.1675,43.0551,43.1019,74367.0
2023-11-15 13:10:00,46.01,46.06,45.96,46.01,86993.0,43.1113,43.1582,43.0645,43.1113,86993.0
2023-11-15 13:20:00,46.01,46.02,45.94,45.95,96459.0,43.1113,43.1207,43.0457,43.0551,96459.0
2023-11-15 13:30:00,45.95,45.99,45.93,45.93,46670.0,43.0551,43.0926,43.0364,43.0364,46670.0
2023-11-15 13:40:00,45.92,45.97,45.83,45.84,79948.0,43.027,43.0738,42.9427,42.952,79948.0
2023-11-15 13:50:00,45.84,45.92,45.83,45.91,86151.0,42.952,43.027,42.9427,43.0176,86151.0
2023-11-15 14:00:00,45.91,46.02,45.9,45.96,115007.0,43.0176,43.1207,43.0082,43.0645,115007.0
2023-11-15 14:10:00,45.97,45.98,45.87,45.9,45661.0,43.0738,43.0832,42.9801,43.0082,45661.0
2023-11-15 14:20:00,45.91,45.97,45.88,45.93,59026.0,43.0176,43.0738,42.9895,43.0364,59026.0
2023-11-15 14:30:00,45.93,45.98,45.91,45.94,46623.0,43.0364,43.0832,43.0176,43.0457,46623.0
2023-11-15 14:40:00,45.94,45.94,45.75,45.83,185091.0,43.0457,43.0457,42.8677,42.9427,185091.0
2023-11-15 14:50:00,45.83,45.84,45.71,45.78,67811.0,42.9427,42.952,42.8302,42.8958,67811.0
2023-11-15 15:00:00,45.78,45.78,45.65,45.65,99004.0,42.8958,42.8958,42.774,42.774,99004.0
2023-11-15 15:10:00,45.66,45.67,45.59,45.67,165231.0,42.7834,42.7927,42.7178,42.7927,165231.0
2023-11-15 15:20:00,45.67,45.71,45.61,45.69,176958.0,42.7927,42.8302,42.7365,42.8115,176958.0
2023-11-15 15:30:00,45.69,45.69,45.61,45.62,190141.0,42.8115,42.8115,42.7365,42.7459,190141.0
2023-11-15 15:40:00,45.62,45.68,45.5,45.51,251873.0,42.7459,42.8021,42.6334,42.6428,251873.0
2023-11-15 15:50:00,45.52,45.56,45.45,45.54,564489.0,42.6522,42.6897,42.5866,42.6709,564489.0
2023-11-16 09:30:00,44.67,44.88,44.29,44.59,594683.0,41.8557,42.0525,41.4997,41.7808,594683.0
2023-11-16 09:40:00,44.58,44.77,44.44,44.69,174614.0,41.7714,41.9494,41.6402,41.8745,174614.0
2023-11-16 09:50:00,44.68,44.72,44.4,44.48,259700.0,41.8651,41.9026,41.6027,41.6777,259700.0
2023-11-16 10:00:00,44.48,44.51,44.22,44.29,328453.0,41.6777,41.7058,41.4341,41.4997,328453.0
2023-11-16 10:10:00,44.28,44.35,44.09,44.14,252108.0,41.4903,41.5559,41.3123,41.3591,252108.0
2023-11-16 10:20:00,44.13,44.4,44.06,44.31,175738.0,41.3498,41.6027,41.2842,41.5184,175738.0
2023-11-16 10:30:00,44.31,44.31,44.21,44.25,223324.0,41.5184,41.5184,41.4247,41.4622,223324.0
2023-11-16 10:40:00,44.26,44.3,44.04,44.1,339867.0,41.4716,41.509,41.2654,41.3216,339867.0
2023-11-16 10:50:00,44.1,44.11,44.03,44.07,256846.0,41.3216,41.331,41.2561,41.2935,256846.0
2023-11-16 11:00:00,44.07,44.2,44.04,44.13,371246.0,41.2935,41.4153,41.2654,41.3498,371246.0
2023-11-16 11:10:00,44.13,44.13,43.96,43.99,409967.0,41.3498,41.3498,41.1905,41.2186,409967.0
2023-11-16 11:20:00,43.99,44.08,43.96,43.99,257873.0,41.2186,41.3029,41.1905,41.2186,257873.0
2023-11-16 11:30:00,44.0,44.05,43.81,43.89,453554.0,41.2279,41.2748,41.0499,41.1249,453554.0
2023-11-16 11:40:00,43.89,43.92,43.62,43.65,307271.0,41.1249,41.153,40.8719,40.9,307271.0
2023-11-16 11:50:00,43.65,43.69,43.58,43.67,274001.0,40.9,40.9375,40.8344,40.9187,274001.0
2023-11-16 12:00:00,43.67,43.68,43.55,43.6,298326.0,40.9187,40.9281,40.8063,40.8531,298326.0
2023-11-16 12:10:00,43.59,43.63,43.45,43.51,392381.0,40.8438,40.8813,40.7126,40.7688,392381.0
2023-11-16 12:20:00,43.52,43.71,43.52,43.66,156991.0,40.7782,40.9562,40.7782,40.9094,156991.0
2023-11-16 12:30:00,43.65,43.71,43.6,43.71,115965.0,40.9,40.9562,40.8531,40.9562,115965.0
2023-11-16 12:40:00,43.7,43.83,43.69,43.82,173525.0,40.9468,41.0687,40.9375,41.0593,173525.0
2023-11-16 12:50:00,43.82,43.82,43.56,43.6,169653.0,41.0593,41.0593,40.8157,40.8531,169653.0
2023-11-16 13:00:00,43.59,43.71,43.57,43.7,181968.0,40.8438,40.9562,40.825,40.9468,181968.0
2023-11-16 13:10:00,43.69,43.76,43.66,43.73,129638.0,40.9375,41.0031,40.9094,40.975,129638.0
2023-11-16 13:20:00,43.73,43.81,43.66,43.78,128669.0,40.975,41.0499,40.9094,41.0218,128669.0
2023-11-16 13:30:00,43.78,43.97,43.76,43.93,147142.0,41.0218,41.1998,41.0031,41.1624,147142.0
2023-11-16 13:40:00,43.92,43.93,43.8,43.82,106220.0,41.153,41.1624,41.0405,41.0593,106220.0
2023-11-16 13:50:00,43.83,43.9,43.82,43.86,75022.0,41.0687,41.1342,41.0593,41.0968,75022.0
2023-11-16 14:00:00,43.86,44.03,43.85,43.99,106571.0,41.0968,41.2561,41.0874,41.2186,106571.0
2023-11-16 14:10:00,43.99,44.04,43.94,44.04,98217.0,41.2186,41.2654,41.1717,41.2654,98217.0
2023-11-16 14:20:00,44.03,44.17,44.0,44.04,163563.0,41.2561,41.3872,41.2279,41.2654,163563.0
2023-11-16 14:30:00,44.04,44.14,44.01,44.13,82686.0,41.2654,41.3591,41.2373,41.3498,82686.0
2023-11-16 14:40:00,44.13,44.23,44.09,44.19,196613.0,41.3498,41.4435,41.3123,41.406,196613.0
2023-11-16 14:50:00,44.19,44.19,44.04,44.11,106965.0,41.406,41.406,41.2654,41.331,106965.0
2023-11-16 15:00:00,44.1,44.19,44.01,44.15,299901.0,41.3216,41.406,41.2373,41.3685,299901.0
2023-11-16 15:10:00,44.15,44.26,44.1,44.25,226581.0,41.3685,41.4716,41.3216,41.4622,226581.0
2023-11-16 15:20:00,44.26,44.36,44.22,44.34,162208.0,41.4716,41.5653,41.4341,41.5465,162208.0
2023-11-16 15:30:00,44.34,44.37,44.24,44.33,297384.0,41.5465,41.5746,41.4528,41.5372,297384.0
2023-11-16 15:40:00,44.32,44.45,44.21,44.22,479138.0,41.5278,41.6496,41.4247,41.4341,479138.0
2023-11-16 15:50:00,44.22,44.36,44.21,44.3,742795.0,41.4341,41.5653,41.4247,41.509,742795.0
2023-11-17 09:30:00,44.8,44.88,44.44,44.69,659238.0,41.9775,42.0525,41.6402,41.8745,659238.0
2023-11-17 09:40:00,44.68,44.86,44.55,44.85,238131.0,41.8651,42.0338,41.7433,42.0244,238131.0
2023-11-17 09:50:00,44.84,44.85,44.54,44.64,323812.0,42.015,42.0244,41.7339,41.8276,323812.0
2023-11-17 10:00:00,44.64,44.88,44.6,44.84,241294.0,41.8276,42.0525,41.7901,42.015,241294.0
2023-11-17 10:10:00,44.84,44.89,44.72,44.84,185746.0,42.015,42.0619,41.9026,42.015,185746.0
2023-11-17 10:20:00,44.85,45.0,44.84,44.94,213426.0,42.0244,42.1649,42.015,42.1087,213426.0
2023-11-17 10:30:00,44.94,45.1,44.89,45.0,466619.0,42.1087,42.2586,42.0619,42.1649,466619.0
2023-11-17 10:40:00,45.0,45.1,44.94,45.09,248120.0,42.1649,42.2586,42.1087,42.2493,248120.0
2023-11-17 10:50:00,45.09,45.16,45.03,45.08,277753.0,42.2493,42.3149,42.1931,42.2399,277753.0
2023-11-17 11:00:00,45.08,45.09,44.94,45.07,116774.0,42.2399,42.2493,42.1087,42.2305,116774.0
2023-11-17 11:10:00,45.06,45.1,45.01,45.03,114985.0,42.2212,42.2586,42.1743,42.1931,114985.0
2023-11-17 11:20:00,45.04,45.08,44.93,44.95,91038.0,42.2024,42.2399,42.0994,42.1181,91038.0
2023-11-17 11:30:00,44.95,45.08,44.9,45.05,94223.0,42.1181,42.2399,42.0712,42.2118,94223.0
2023-11-17 11:40:00,45.04,45.09,44.99,45.09,73290.0,42.2024,42.2493,42.1556,42.2493,73290.0
2023-11-17 11:50:00,45.09,45.15,45.07,45.11,134053.0,42.2493,42.3055,42.2305,42.268,134053.0
2023-11-17 12:00:00,45.11,45.19,45.08,45.15,133020.0,42.268,42.343,42.2399,42.3055,133020.0
2023-11-17 12:10:00,45.14,45.21,45.12,45.16,199183.0,42.2961,42.3617,42.2774,42.3149,199183.0
2023-11-17 12:20:00,45.16,45.24,45.13,45.23,185769.0,42.3149,42.3898,42.2868,42.3805,185769.0
2023-11-17 12:30:00,45.23,45.33,45.18,45.3,260816.0,42.3805,42.4742,42.3336,42.446,260816.0
2023-11-17 12:40:00,45.3,45.41,45.3,45.35,108949.0,42.446,42.5491,42.446,42.4929,108949.0
2023-11-17 12:50:00,45.36,45.43,45.33,45.37,86560.0,42.5023,42.5679,42.4742,42.5116,86560.0
2023-11-17 13:00:00,45.36,45.43,45.35,45.41,97563.0,42.5023,42.5679,42.4929,42.5491,97563.0
2023-11-17 13:10:00,45.41,45.57,45.35,45.57,143630.0,42.5491,42.699,42.4929,42.699,143630.0
2023-11-17 13:20:00,45.57,45.61,45.49,45.6,127183.0,42.699,42.7365,42.6241,42.7271,127183.0
2023-11-17 13:30:00,45.6,45.64,45.52,45.64,107120.0,42.7271,42.7646,42.6522,42.7646,107120.0
2023-11-17 13:40:00,45.64,45.71,45.63,45.71,86007.0,42.7646,42.8302,42.7553,42.8302,86007.0
2023-11-17 13:50:00,45.71,45.74,45.67,45.71,91729.0,42.8302,42.8583,42.7927,42.8302,91729.0
2023-11-17 14:00:00,45.7,45.71,45.6,45.61,158742.0,42.8208,42.8302,42.7271,42.7365,158742.0
2023-11-17 14:10:00,45.61,45.61,45.47,45.57,162143.0,42.7365,42.7365,42.6053,42.699,162143.0
2023-11-17 14:20:00,45.57,45.64,45.52,45.58,173887.0,42.699,42.7646,42.6522,42.7084,173887.0
2023-11-17 14:30:00,45.58,45.59,45.47,45.48,142303.0,42.7084,42.7178,42.6053,42.6147,142303.0
2023-11-17 14:40:00,45.48,45.58,45.47,45.56,128460.0,42.6147,42.7084,42.6053,42.6897,128460.0
2023-11-17 14:50:00,45.56,45.63,45.55,45.62,109230.0,42.6897,42.7553,42.6803,42.7459,109230.0
2023-11-17 15:00:00,45.62,45.64,45.55,45.62,126095.0,42.7459,42.7646,42.6803,42.7459,126095.0
2023-11-17 15:10:00,45.61,45.62,45.5,45.55,84764.0,42.7365,42.7459,42.6334,42.6803,84764.0
2023-11-17 15:20:00,45.54,45.56,45.5,45.55,117104.0,42.6709,42.6897,42.6334,42.6803,117104.0
2023-11-17 15:30:00,45.56,45.56,45.41,45.43,209693.0,42.6897,42.6897,42.5491,42.5679,209693.0
2023-11-17 15:40:00,45.42,45.44,45.36,45.39,215921.0,42.5585,42.5772,42.5023,42.5304,215921.0
2023-11-17 15:50:00,45.38,45.39,45.33,45.37,569152.0,42.521,42.5304,42.4742,42.5116,569152.0
2023-11-20 09:30:00,45.83,45.96,45.53,45.93,241826.0,42.9427,43.0645,42.6616,43.0364,241826.0
2023-11-20 09:40:00,45.93,46.2,45.87,45.87,281330.0,43.0364,43.2893,42.9801,42.9801,281330.0
2023-11-20 09:50:00,45.87,46.04,45.75,46.02,115555.0,42.9801,43.1394,42.8677,43.1207,115555.0
2023-11-20 10:00:00,46.01,46.06,45.82,45.89,154717.0,43.1113,43.1582,42.9333,42.9989,154717.0
2023-11-20 10:10:00,45.89,46.11,45.88,46.09,149721.0,42.9989,43.205,42.9895,43.1863,149721.0
2023-11-20 10:20:00,46.09,46.14,45.98,46.13,114471.0,43.1863,43.2331,43.0832,43.2238,114471.0
2023-11-20 10:30:00,46.13,46.15,45.98,46.15,122442.0,43.2238,43.2425,43.0832,43.2425,122442.0
2023-11-20 10:40:00,46.16,46.17,46.02,46.07,130529.0,43.2519,43.2612,43.1207,43.1675,130529.0
2023-11-20 10:50:00,46.06,46.09,46.0,46.0,98297.0,43.1582,43.1863,43.1019,43.1019,98297.0
2023-11-20 11:00:00,46.01,46.02,45.81,45.85,108296.0,43.1113,43.1207,42.9239,42.9614,108296.0
2023-11-20 11:10:00,45.86,45.95,45.81,45.95,81772.0,42.9708,43.0551,42.9239,43.0551,81772.0
2023-11-20 11:20:00,45.95,45.98,45.9,45.9,65557.0,43.0551,43.0832,43.0082,43.0082,65557.0
2023-11-20 11:30:00,45.89,45.92,45.82,45.9,87842.0,42.9989,43.027,42.9333,43.0082,87842.0
2023-11-20 11:40:00,45.91,45.95,45.87,45.95,56960.0,43.0176,43.0551,42.9801,43.0551,56960.0
2023-11-20 11:50:00,45.96,45.97,45.85,45.87,93816.0,43.0645,43.0738,42.9614,42.9801,93816.0
2023-11-20 12:00:00,45.86,45.88,45.78,45.82,82520.0,42.9708,42.9895,42.8958,42.9333,82520.0
2023-11-20 12:10:00,45.83,45.88,45.8,45.87,35767.0,42.9427,42.9895,42.9145,42.9801,35767.0
2023-11-20 12:20:00,45.87,45.91,45.79,45.79,63958.0,42.9801,43.0176,42.9052,42.9052,63958.0
2023-11-20 12:30:00,45.79,45.8,45.7,45.73,68760.0,42.9052,42.9145,42.8208,42.849,68760.0
2023-11-20 12:40:00,45.73,45.8,45.68,45.76,76552.0,42.849,42.9145,42.8021,42.8771,76552.0
2023-11-20 12:50:00,45.76,45.81,45.75,45.78,85238.0,42.8771,42.9239,42.8677,42.8958,85238.0
2023-11-20 13:00:00,45.78,45.87,45.73,45.73,73438.0,42.8958,42.9801,42.849,42.849,73438.0
2023-11-20 13:10:00,45.73,45.85,45.72,45.81,79918.0,42.849,42.9614,42.8396,42.9239,79918.0
2023-11-20 13:20:00,45.82,45.84,45.74,45.78,123600.0,42.9333,42.952,42.8583,42.8958,123600.0
2023-11-20 13:30:00,45.79,45.82,45.75,45.8,57067.0,42.9052,42.9333,42.8677,42.9145,57067.0
2023-11-20 13:40:00,45.8,45.82,45.77,45.8,67020.0,42.9145,42.9333,42.8864,42.9145,67020.0
2023-11-20 13:50:00,45.8,45.86,45.79,45.84,94544.0,42.9145,42.9708,42.9052,42.952,94544.0
2023-11-20 14:00:00,45.83,45.83,45.69,45.71,65980.0,42.9427,42.9427,42.8115,42.8302,65980.0
2023-11-20 14:10:00,45.71,45.73,45.63,45.66,63796.0,42.8302,42.849,42.7553,42.7834,63796.0
2023-11-20 14:20:00,45.66,45.72,45.64,45.7,69223.0,42.7834,42.8396,42.7646,42.8208,69223.0
2023-11-20 14:30:00,45.69,45.73,45.67,45.72,44838.0,42.8115,42.849,42.7927,42.8396,44838.0
2023-11-20 14:40:00,45.72,45.75,45.68,45.74,40074.0,42.8396,42.8677,42.8021,42.8583,40074.0
2023-11-20 14:50:00,45.74,45.83,45.74,45.81,134087.0,42.8583,42.9427,42.8583,42.9239,134087.0
2023-11-20 15:00:00,45.8,45.8,45.75,45.79,92604.0,42.9145,42.9145,42.8677,42.9052,92604.0
2023-11-20 15:10:00,45.78,45.88,45.77,45.87,85819.0,42.8958,42.9895,42.8864,42.9801,85819.0
2023-11-20 15:20:00,45.86,45.94,45.82,45.94,111696.0,42.9708,43.0457,42.9333,43.0457,111696.0
2023-11-20 15:30:00,45.94,45.94,45.73,45.74,194124.0,43.0457,43.0457,42.849,42.8583,194124.0
2023-11-20 15:40:00,45.74,45.78,45.67,45.71,221372.0,42.8583,42.8958,42.7927,42.8302,221372.0
2023-11-20 15:50:00,45.71,45.71,45.61,45.64,585768.0,42.8302,42.8302,42.7365,42.7646,585768.0
2023-11-21 09:30:00,45.29,45.39,45.02,45.13,361289.0,42.4367,42.5304,42.1837,42.2868,361289.0
2023-11-21 09:40:00,45.12,45.2,44.96,45.08,159604.0,42.2774,42.3523,42.1275,42.2399,159604.0
2023-11-21 09:50:00,45.09,45.28,45.04,45.16,118655.0,42.2493,42.4273,42.2024,42.3149,118655.0
2023-11-21 10:00:00,45.15,45.26,45.02,45.06,127807.0,42.3055,42.4086,42.1837,42.2212,127807.0
2023-11-21 10:10:00,45.06,45.14,45.01,45.12,80098.0,42.2212,42.2961,42.1743,42.2774,80098.0
2023-11-21 10:20:00,45.12,45.22,45.07,45.22,74059.0,42.2774,42.3711,42.2305,42.3711,74059.0
2023-11-21 10:30:00,45.23,45.37,45.22,45.32,97409.0,42.3805,42.5116,42.3711,42.4648,97409.0
2023-11-21 10:40:00,45.32,45.41,45.28,45.41,70714.0,42.4648,42.5491,42.4273,42.5491,70714.0
2023-11-21 10:50:00,45.41,45.53,45.37,45.51,122873.0,42.5491,42.6616,42.5116,42.6428,122873.0
2023-11-21 11:00:00,45.51,45.57,45.41,45.42,86603.0,42.6428,42.699,42.5491,42.5585,86603.0
2023-11-21 11:10:00,45.43,45.43,45.24,45.26,79720.0,42.5679,42.5679,42.3898,42.4086,79720.0
2023-11-21 11:20:00,45.26,45.34,45.23,45.32,50196.0,42.4086,42.4835,42.3805,42.4648,50196.0
2023-11-21 11:30:00,45.31,45.4,45.28,45.4,53500.0,42.4554,42.5397,42.4273,42.5397,53500.0
2023-11-21 11:40:00,45.38,45.44,45.36,45.39,60511.0,42.521,42.5772,42.5023,42.5304,60511.0
2023-11-21 11:50:00,45.39,45.43,45.35,45.41,56229.0,42.5304,42.5679,42.4929,42.5491,56229.0
2023-11-21 12:00:00,45.41,45.42,45.35,45.37,48287.0,42.5491,42.5585,42.4929,42.5116,48287.0
2023-11-21 12:10:00,45.36,45.38,45.26,45.32,74333.0,42.5023,42.521,42.4086,42.4648,74333.0
2023-11-21 12:20:00,45.32,45.33,45.28,45.29,33678.0,42.4648,42.4742,42.4273,42.4367,33678.0
2023-11-21 12:30:00,45.29,45.33,45.26,45.27,37839.0,42.4367,42.4742,42.4086,42.4179,37839.0
2023-11-21 12:40:00,45.26,45.32,45.25,45.3,51244.0,42.4086,42.4648,42.3992,42.446,51244.0
2023-11-21 12:50:00,45.31,45.34,45.26,45.32,50863.0,42.4554,42.4835,42.4086,42.4648,50863.0
2023-11-21 13:00:00,45.31,45.35,45.26,45.27,44560.0,42.4554,42.4929,42.4086,42.4179,44560.0
2023-11-21 13:10:00,45.27,45.29,45.23,45.23,76699.0,42.4179,42.4367,42.3805,42.3805,76699.0
2023-11-21 13:20:00,45.23,45.24,45.15,45.19,139552.0,42.3805,42.3898,42.3055,42.343,139552.0
2023-11-21 13:30:00,45.19,45.2,45.12,45.13,97908.0,42.343,42.3523,42.2774,42.2868,97908.0
2023-11-21 13:40:00,45.13,45.14,45.06,45.12,115823.0,42.2868,42.2961,42.2212,42.2774,115823.0
2023-11-21 13:50:00,45.12,45.17,45.1,45.12,97111.0,42.2774,42.3242,42.2586,42.2774,97111.0
2023-11-21 14:00:00,45.12,45.19,45.09,45.16,82268.0,42.2774,42.343,42.2493,42.3149,82268.0
2023-11-21 14:10:00,45.16,45.21,45.12,45.19,60008.0,42.3149,42.3617,42.2774,42.343,60008.0
2023-11-21 14:20:00,45.18,45.28,45.18,45.28,75559.0,42.3336,42.4273,42.3336,42.4273,75559.0
2023-11-21 14:30:00,45.28,45.29,45.22,45.23,43736.0,42.4273,42.4367,42.3711,42.3805,43736.0
2023-11-21 14:40:00,45.24,45.26,45.18,45.2,52222.0,42.3898,42.4086,42.3336,42.3523,52222.0
2023-11-21 14:50:00,45.21,45.27,45.16,45.27,46227.0,42.3617,42.4179,42.3149,42.4179,46227.0
2023-11-21 15:00:00,45.26,45.27,45.21,45.23,52354.0,42.4086,42.4179,42.3617,42.3805,52354.0
2023-11-21 15:10:00,45.23,45.28,45.22,45.23,59143.0,42.3805,42.4273,42.3711,42.3805,59143.0
2023-11-21 15:20:00,45.22,45.28,45.17,45.26,69007.0,42.3711,42.4273,42.3242,42.4086,69007.0
2023-11-21 15:30:00,45.25,45.27,45.19,45.26,101148.0,42.3992,42.4179,42.343,42.4086,101148.0
2023-11-21 15:40:00,45.26,45.29,45.23,45.28,127317.0,42.4086,42.4367,42.3805,42.4273,127317.0
2023-11-21 15:50:00,45.29,45.32,45.25,45.27,363481.0,42.4367,42.4648,42.3992,42.4179,363481.0
2023-11-22 09:30:00,44.05,44.31,43.69,44.25,540230.0,41.2748,41.5184,40.9375,41.4622,540230.0
2023-11-22 09:40:00,44.26,44.33,44.1,44.21,209822.0,41.4716,41.5372,41.3216,41.4247,209822.0
2023-11-22 09:50:00,44.19,44.38,44.18,44.34,239174.0,41.406,41.584,41.3966,41.5465,239174.0
2023-11-22 10:00:00,44.32,44.33,44.11,44.23,179804.0,41.5278,41.5372,41.331,41.4435,179804.0
2023-11-22 10:10:00,44.21,44.42,44.14,44.39,154416.0,41.4247,41.6215,41.3591,41.5934,154416.0
2023-11-22 10:20:00,44.4,44.53,44.38,44.53,109560.0,41.6027,41.7246,41.584,41.7246,109560.0
2023-11-22 10:30:00,44.52,44.53,44.36,44.43,155972.0,41.7152,41.7246,41.5653,41.6309,155972.0
2023-11-22 10:40:00,44.44,44.45,44.34,44.42,222154.0,41.6402,41.6496,41.5465,41.6215,222154.0
2023-11-22 10:50:00,44.42,44.43,44.23,44.36,163889.0,41.6215,41.6309,41.4435,41.5653,163889.0
2023-11-22 11:00:00,44.37,44.4,44.25,44.36,185553.0,41.5746,41.6027,41.4622,41.5653,185553.0
2023-11-22 11:10:00,44.36,44.43,44.33,44.42,155901.0,41.5653,41.6309,41.5372,41.6215,155901.0
2023-11-22 11:20:00,44.41,44.45,44.33,44.42,164964.0,41.6121,41.6496,41.5372,41.6215,164964.0
2023-11-22 11:30:00,44.41,44.45,44.32,44.36,193673.0,41.6121,41.6496,41.5278,41.5653,193673.0
2023-11-22 11:40:00,44.37,44.51,44.32,44.49,125229.0,41.5746,41.7058,41.5278,41.6871,125229.0
2023-11-22 11:50:00,44.48,44.6,44.46,44.58,99193.0,41.6777,41.7901,41.659,41.7714,99193.0
2023-11-22 12:00:00,44.59,44.76,44.59,44.67,97047.0,41.7808,41.9401,41.7808,41.8557,97047.0
2023-11-22 12:10:00,44.68,44.82,44.68,44.79,83291.0,41.8651,41.9963,41.8651,41.9682,83291.0
2023-11-22 12:20:00,44.79,44.86,44.77,44.79,92078.0,41.9682,42.0338,41.9494,41.9682,92078.0
2023-11-22 12:30:00,44.78,44.79,44.7,44.76,70470.0,41.9588,41.9682,41.8838,41.9401,70470.0
2023-11-22 12:40:00,44.76,44.77,44.64,44.66,76363.0,41.9401,41.9494,41.8276,41.8464,76363.0
2023-11-22 12:50:00,44.66,44.75,44.63,44.74,68861.0,41.8464,41.9307,41.8183,41.9213,68861.0
2023-11-22 13:00:00,44.74,44.8,44.74,44.77,52257.0,41.9213,41.9775,41.9213,41.9494,52257.0
2023-11-22 13:10:00,44.77,44.79,44.72,44.75,102385.0,41.9494,41.9682,41.9026,41.9307,102385.0
2023-11-22 13:20:00,44.75,44.86,44.74,44.8,73224.0,41.9307,42.0338,41.9213,41.9775,73224.0
2023-11-22 13:30:00,44.81,44.83,44.76,44.82,72854.0,41.9869,42.0057,41.9401,41.9963,72854.0
2023-11-22 13:40:00,44.81,44.87,44.79,44.84,62603.0,41.9869,42.0431,41.9682,42.015,62603.0
2023-11-22 13:50:00,44.83,44.86,44.78,44.81,63156.0,42.0057,42.0338,41.9588,41.9869,63156.0
2023-11-22 14:00:00,44.8,44.91,44.8,44.88,92662.0,41.9775,42.0806,41.9775,42.0525,92662.0
2023-11-22 14:10:00,44.89,44.95,44.87,44.89,51058.0,42.0619,42.1181,42.0431,42.0619,51058.0
2023-11-22 14:20:00,44.9,45.01,44.87,44.99,66954.0,42.0712,42.1743,42.0431,42.1556,66954.0
2023-11-22 14:30:00,45.0,45.01,44.92,44.94,62978.0,42.1649,42.1743,42.09,42.1087,62978.0
2023-11-22 14:40:00,44.94,44.97,44.86,44.9,76268.0,42.1087,42.1368,42.0338,42.0712,76268.0
2023-11-22 14:50:00,44.9,44.97,44.9,44.93,82383.0,42.0712,42.1368,42.0712,42.0994,82383.0
2023-11-22 15:00:00,44.92,45.0,44.91,44.97,81095.0,42.09,42.1649,42.0806,42.1368,81095.0
2023-11-22 15:10:00,44.96,45.05,44.93,45.04,71225.0,42.1275,42.2118,42.0994,42.2024,71225.0
2023-11-22 15:20:00,45.04,45.15,45.01,45.14,103673.0,42.2024,42.3055,42.1743,42.2961,103673.0
2023-11-22 15:30:00,45.15,45.21,45.12,45.21,148812.0,42.3055,42.3617,42.2774,42.3617,148812.0
2023-11-22 15:40:00,45.21,45.23,45.14,45.16,160992.0,42.3617,42.3805,42.2961,42.3149,160992.0
2023-11-22 15:50:00,45.15,45.19,45.11,45.14,427617.0,42.3055,42.343,42.268,42.2961,427617.0
2023-11-24 09:30:00,45.06,45.25,44.89,45.16,255993.0,42.2212,42.3992,42.0619,42.3149,255993.0
2023-11-24 09:40:00,45.16,45.47,45.14,45.46,119442.0,42.3149,42.6053,42.2961,42.596,119442.0
2023-11-24 09:50:00,45.46,45.55,45.4,45.46,187963.0,42.596,42.6803,42.5397,42.596,187963.0
2023-11-24 10:00:00,45.46,45.62,45.46,45.48,187294.0,42.596,42.7459,42.596,42.6147,187294.0
2023-11-24 10:10:00,45.48,45.48,45.22,45.22,105111.0,42.6147,42.6147,42.3711,42.3711,105111.0
2023-11-24 10:20:00,45.22,45.38,45.21,45.33,125866.0,42.3711,42.521,42.3617,42.4742,125866.0
2023-11-24 10:30:00,45.33,45.49,45.3,45.48,142881.0,42.4742,42.6241,42.446,42.6147,142881.0
2023-11-24 10:40:00,45.47,45.56,45.44,45.54,82605.0,42.6053,42.6897,42.5772,42.6709,82605.0
2023-11-24 10:50:00,45.55,45.58,45.49,45.56,76421.0,42.6803,42.7084,42.6241,42.6897,76421.0
2023-11-24 11:00:00,45.56,45.6,45.49,45.49,174358.0,42.6897,42.7271,42.6241,42.6241,174358.0
2023-11-24 11:10:00,45.49,45.56,45.48,45.55,89991.0,42.6241,42.6897,42.6147,42.6803,89991.0
2023-11-24 11:20:00,45.56,45.57,45.47,45.53,101217.0,42.6897,42.699,42.6053,42.6616,101217.0
2023-11-24 11:30:00,45.53,45.57,45.44,45.48,80898.0,42.6616,42.699,42.5772,42.6147,80898.0
2023-11-24 11:40:00,45.48,45.51,45.46,45.51,71063.0,42.6147,42.6428,42.596,42.6428,71063.0
2023-11-24 11:50:00,45.52,45.55,45.39,45.4,78211.0,42.6522,42.6803,42.5304,42.5397,78211.0
2023-11-24 12:00:00,45.4,45.5,45.39,45.45,119420.0,42.5397,42.6334,42.5304,42.5866,119420.0
2023-11-24 12:10:00,45.45,45.48,45.42,45.47,59071.0,42.5866,42.6147,42.5585,42.6053,59071.0
2023-11-24 12:20:00,45.47,45.48,45.39,45.4,65703.0,42.6053,42.6147,42.5304,42.5397,65703.0
2023-11-24 12:30:00,45.39,45.42,45.25,45.28,359781.0,42.5304,42.5585,42.3992,42.4273,359781.0
2023-11-24 12:40:00,45.27,45.3,45.19,45.25,110197.0,42.4179,42.446,42.343,42.3992,110197.0
2023-11-24 12:50:00,45.25,45.36,45.23,45.33,260576.0,42.3992,42.5023,42.3805,42.4742,260576.0
2023-11-27 09:30:00,44.98,45.03,44.66,44.8,253477.0,42.1462,42.1931,41.8464,41.9775,253477.0
2023-11-27 09:40:00,44.8,44.95,44.61,44.84,171996.0,41.9775,42.1181,41.7995,42.015,171996.0
2023-11-27 09:50:00,44.84,44.95,44.74,44.82,103597.0,42.015,42.1181,41.9213,41.9963,103597.0
2023-11-27 10:00:00,44.82,45.02,44.82,44.87,125512.0,41.9963,42.1837,41.9963,42.0431,125512.0
2023-11-27 10:10:00,44.87,44.92,44.79,44.82,102339.0,42.0431,42.09,41.9682,41.9963,102339.0
2023-11-27 10:20:00,44.82,44.94,44.82,44.92,90528.0,41.9963,42.1087,41.9963,42.09,90528.0
2023-11-27 10:30:00,44.93,45.02,44.87,44.93,226940.0,42.0994,42.1837,42.0431,42.0994,226940.0
2023-11-27 10:40:00,44.94,44.98,44.84,44.84,87979.0,42.1087,42.1462,42.015,42.015,87979.0
2023-11-27 10:50:00,44.85,44.86,44.73,44.75,104272.0,42.0244,42.0338,41.912,41.9307,104272.0
2023-11-27 11:00:00,44.75,44.79,44.69,44.72,133791.0,41.9307,41.9682,41.8745,41.9026,133791.0
2023-11-27 11:10:00,44.72,44.74,44.66,44.67,108183.0,41.9026,41.9213,41.8464,41.8557,108183.0
2023-11-27 11:20:00,44.67,44.76,44.66,44.74,97716.0,41.8557,41.9401,41.8464,41.9213,97716.0
2023-11-27 11:30:00,44.75,44.78,44.63,44.69,94299.0,41.9307,41.9588,41.8183,41.8745,94299.0
2023-11-27 11:40:00,44.7,44.7,44.61,44.63,115790.0,41.8838,41.8838,41.7995,41.8183,115790.0
2023-11-27 11:50:00,44.63,44.71,44.58,44.68,117662.0,41.8183,41.8932,41.7714,41.8651,117662.0
2023-11-27 12:00:00,44.69,44.72,44.64,44.66,91604.0,41.8745,41.9026,41.8276,41.8464,91604.0
2023-11-27 12:10:00,44.66,44.67,44.57,44.6,78728.0,41.8464,41.8557,41.762,41.7901,78728.0
2023-11-27 12:20:00,44.6,44.61,44.48,44.5,135389.0,41.7901,41.7995,41.6777,41.6964,135389.0
2023-11-27 12:30:00,44.49,44.56,44.46,44.52,135011.0,41.6871,41.7527,41.659,41.7152,135011.0
2023-11-27 12:40:00,44.51,44.52,44.4,44.41,91892.0,41.7058,41.7152,41.6027,41.6121,91892.0
2023-11-27 12:50:00,44.4,44.47,44.35,44.47,126355.0,41.6027,41.6683,41.5559,41.6683,126355.0
2023-11-27 13:00:00,44.46,44.56,44.45,44.55,57508.0,41.659,41.7527,41.6496,41.7433,57508.0
2023-11-27 13:10:00,44.55,44.63,44.55,44.62,108838.0,41.7433,41.8183,41.7433,41.8089,108838.0
2023-11-27 13:20:00,44.62,44.64,44.56,44.59,62188.0,41.8089,41.8276,41.7527,41.7808,62188.0
2023-11-27 13:30:00,44.58,44.63,44.57,44.59,96001.0,41.7714,41.8183,41.762,41.7808,96001.0
2023-11-27 13:40:00,44.58,44.58,44.51,44.52,72771.0,41.7714,41.7714,41.7058,41.7152,72771.0
2023-11-27 13:50:00,44.52,44.6,44.49,44.59,133386.0,41.7152,41.7901,41.6871,41.7808,133386.0
2023-11-27 14:00:00,44.59,44.67,44.56,44.66,123086.0,41.7808,41.8557,41.7527,41.8464,123086.0
2023-11-27 14:10:00,44.66,44.73,44.65,44.67,107574.0,41.8464,41.912,41.837,41.8557,107574.0
2023-11-27 14:20:00,44.66,44.73,44.65,44.66,52326.0,41.8464,41.912,41.837,41.8464,52326.0
2023-11-27 14:30:00,44.66,44.72,44.62,44.71,62395.0,41.8464,41.9026,41.8089,41.8932,62395.0
2023-11-27 14:40:00,44.7,44.72,44.65,44.66,114716.0,41.8838,41.9026,41.837,41.8464,114716.0
2023-11-27 14:50:00,44.66,44.69,44.64,44.66,111837.0,41.8464,41.8745,41.8276,41.8464,111837.0
2023-11-27 15:00:00,44.66,44.69,44.62,44.64,82520.0,41.8464,41.8745,41.8089,41.8276,82520.0
2023-11-27 15:10:00,44.65,44.71,44.62,44.7,85600.0,41.837,41.8932,41.8089,41.8838,85600.0
2023-11-27 15:20:00,44.7,44.71,44.66,44.7,99064.0,41.8838,41.8932,41.8464,41.8838,99064.0
2023-11-27 15:30:00,44.7,44.82,44.64,44.81,326163.0,41.8838,41.9963,41.8276,41.9869,326163.0
2023-11-27 15:40:00,44.82,44.87,44.76,44.78,183225.0,41.9963,42.0431,41.9401,41.9588,183225.0
2023-11-27 15:50:00,44.77,44.95,44.73,44.93,726685.0,41.9494,42.1181,41.912,42.0994,726685.0
2023-11-28 09:30:00,45.12,45.17,44.72,44.8,236893.0,42.2774,42.3242,41.9026,41.9775,236893.0
2023-11-28 09:40:00,44.79,45.01,44.78,44.92,156646.0,41.9682,42.1743,41.9588,42.09,156646.0
2023-11-28 09:50:00,44.91,44.99,44.84,44.98,122076.0,42.0806,42.1556,42.015,42.1462,122076.0
2023-11-28 10:00:00,44.98,45.08,44.95,44.95,124005.0,42.1462,42.2399,42.1181,42.1181,124005.0
2023-11-28 10:10:00,44.95,44.95,44.84,44.95,87805.0,42.1181,42.1181,42.015,42.1181,87805.0
2023-11-28 10:20:00,44.95,45.03,44.88,45.01,62637.0,42.1181,42.1931,42.0525,42.1743,62637.0
2023-11-28 10:30:00,45.01,45.1,44.98,45.07,74347.0,42.1743,42.2586,42.1462,42.2305,74347.0
2023-11-28 10:40:00,45.07,45.18,45.05,45.14,151736.0,42.2305,42.3336,42.2118,42.2961,151736.0
2023-11-28 10:50:00,45.13,45.37,45.12,45.35,173590.0,42.2868,42.5116,42.2774,42.4929,173590.0
2023-11-28 11:00:00,45.34,45.38,45.29,45.35,80718.0,42.4835,42.521,42.4367,42.4929,80718.0
2023-11-28 11:10:00,45.35,45.38,45.3,45.33,99162.0,42.4929,42.521,42.446,42.4742,99162.0
2023-11-28 11:20:00,45.33,45.39,45.28,45.32,76291.0,42.4742,42.5304,42.4273,42.4648,76291.0
2023-11-28 11:30:00,45.31,45.38,45.3,45.36,113229.0,42.4554,42.521,42.446,42.5023,113229.0
2023-11-28 11:40:00,45.35,45.42,45.34,45.38,103469.0,42.4929,42.5585,42.4835,42.521,103469.0
2023-11-28 11:50:00,45.39,45.39,45.29,45.31,68375.0,42.5304,42.5304,42.4367,42.4554,68375.0
2023-11-28 12:00:00,45.31,45.33,45.28,45.31,44638.0,42.4554,42.4742,42.4273,42.4554,44638.0
2023-11-28 12:10:00,45.3,45.37,45.23,45.25,79836.0,42.446,42.5116,42.3805,42.3992,79836.0
2023-11-28 12:20:00,45.25,45.27,45.14,45.15,58608.0,42.3992,42.4179,42.2961,42.3055,58608.0
2023-11-28 12:30:00,45.16,45.19,45.11,45.15,74168.0,42.3149,42.343,42.268,42.3055,74168.0
2023-11-28 12:40:00,45.16,45.16,45.1,45.11,88809.0,42.3149,42.3149,42.2586,42.268,88809.0
2023-11-28 12:50:00,45.11,45.14,45.08,45.1,63133.0,42.268,42.2961,42.2399,42.2586,63133.0
2023-11-28 13:00:00,45.11,45.11,44.97,44.99,117802.0,42.268,42.268,42.1368,42.1556,117802.0
2023-11-28 13:10:00,44.99,45.01,44.93,44.94,65881.0,42.1556,42.1743,42.0994,42.1087,65881.0
2023-11-28 13:20:00,44.95,44.97,44.91,44.91,71480.0,42.1181,42.1368,42.0806,42.0806,71480.0
2023-11-28 13:30:00,44.92,44.93,44.88,44.88,75254.0,42.09,42.0994,42.0525,42.0525,75254.0
2023-11-28 13:40:00,44.88,44.92,44.83,44.88,137308.0,42.0525,42.09,42.0057,42.0525,137308.0
2023-11-28 13:50:00,44.87,44.93,44.86,44.9,130576.0,42.0431,42.0994,42.0338,42.0712,130576.0
2023-11-28 14:00:00,44.9,44.91,44.85,44.88,68476.0,42.0712,42.0806,42.0244,42.0525,68476.0
2023-11-28 14:10:00,44.88,44.93,44.84,44.86,164019.0,42.0525,42.0994,42.015,42.0338,164019.0
2023-11-28 14:20:00,44.86,44.88,44.76,44.8,96775.0,42.0338,42.0525,41.9401,41.9775,96775.0
2023-11-28 14:30:00,44.79,44.83,44.77,44.81,73249.0,41.9682,42.0057,41.9494,41.9869,73249.0
2023-11-28 14:40:00,44.82,44.83,44.77,44.78,74728.0,41.9963,42.0057,41.9494,41.9588,74728.0
2023-11-28 14:50:00,44.78,44.87,44.77,44.86,58373.0,41.9588,42.0431,41.9494,42.0338,58373.0
2023-11-28 15:00:00,44.86,44.94,44.85,44.86,173221.0,42.0338,42.1087,42.0244,42.0338,173221.0
2023-11-28 15:10:00,44.87,44.88,44.82,44.84,69888.0,42.0431,42.0525,41.9963,42.015,69888.0
2023-11-28 15:20:00,44.84,44.88,44.81,44.85,109730.0,42.015,42.0525,41.9869,42.0244,109730.0
2023-11-28 15:30:00,44.85,44.88,44.8,44.86,114685.0,42.0244,42.0525,41.9775,42.0338,114685.0
2023-11-28 15:40:00,44.87,44.88,44.81,44.84,242564.0,42.0431,42.0525,41.9869,42.015,242564.0
2023-11-28 15:50:00,44.84,44.88,44.8,44.81,431964.0,42.015,42.0525,41.9775,41.9869,431964.0
2023-11-29 09:30:00,45.05,45.15,44.86,45.04,279795.0,42.2118,42.3055,42.0338,42.2024,279795.0
2023-11-29 09:40:00,45.04,45.12,44.86,44.98,178811.0,42.2024,42.2774,42.0338,42.1462,178811.0
2023-11-29 09:50:00,44.98,45.05,44.9,45.0,170136.0,42.1462,42.2118,42.0712,42.1649,170136.0
2023-11-29 10:00:00,45.01,45.09,44.94,44.99,227770.0,42.1743,42.2493,42.1087,42.1556,227770.0
2023-11-29 10:10:00,44.98,45.02,44.81,44.82,163217.0,42.1462,42.1837,41.9869,41.9963,163217.0
2023-11-29 10:20:00,44.81,44.83,44.64,44.82,142457.0,41.9869,42.0057,41.8276,41.9963,142457.0
2023-11-29 10:30:00,44.82,44.85,44.65,44.7,148856.0,41.9963,42.0244,41.837,41.8838,148856.0
2023-11-29 10:40:00,44.7,44.81,44.64,44.78,116948.0,41.8838,41.9869,41.8276,41.9588,116948.0
2023-11-29 10:50:00,44.79,44.92,44.78,44.89,157551.0,41.9682,42.09,41.9588,42.0619,157551.0
2023-11-29 11:00:00,44.88,45.01,44.85,45.01,122593.0,42.0525,42.1743,42.0244,42.1743,122593.0
2023-11-29 11:10:00,45.0,45.02,44.92,44.97,100002.0,42.1649,42.1837,42.09,42.1368,100002.0
2023-11-29 11:20:00,44.97,45.01,44.85,44.86,123671.0,42.1368,42.1743,42.0244,42.0338,123671.0
2023-11-29 11:30:00,44.86,44.94,44.8,44.89,114056.0,42.0338,42.1087,41.9775,42.0619,114056.0
2023-11-29 11:40:00,44.9,44.94,44.86,44.93,110832.0,42.0712,42.1087,42.0338,42.0994,110832.0
2023-11-29 11:50:00,44.93,45.01,44.9,44.93,121563.0,42.0994,42.1743,42.0712,42.0994,121563.0
2023-11-29 12:00:00,44.93,45.04,44.88,45.03,88988.0,42.0994,42.2024,42.0525,42.1931,88988.0
2023-11-29 12:10:00,45.04,45.06,44.95,44.98,84340.0,42.2024,42.2212,42.1181,42.1462,84340.0
2023-11-29 12:20:00,44.97,45.02,44.95,44.96,77713.0,42.1368,42.1837,42.1181,42.1275,77713.0
2023-11-29 12:30:00,44.95,44.96,44.9,44.9,52441.0,42.1181,42.1275,42.0712,42.0712,52441.0
2023-11-29 12:40:00,44.91,45.04,44.89,44.94,185850.0,42.0806,42.2024,42.0619,42.1087,185850.0
2023-11-29 12:50:00,44.94,45.03,44.86,44.99,114552.0,42.1087,42.1931,42.0338,42.1556,114552.0
2023-11-29 13:00:00,44.99,45.01,44.93,44.97,47604.0,42.1556,42.1743,42.0994,42.1368,47604.0
2023-11-29 13:10:00,44.98,45.03,44.95,44.99,204434.0,42.1462,42.1931,42.1181,42.1556,204434.0
2023-11-29 13:20:00,44.99,45.0,44.91,44.98,129108.0,42.1556,42.1649,42.0806,42.1462,129108.0
2023-11-29 13:30:00,44.97,45.09,44.96,45.08,129516.0,42.1368,42.2493,42.1275,42.2399,129516.0
2023-11-29 13:40:00,45.09,45.1,45.06,45.09,102996.0,42.2493,42.2586,42.2212,42.2493,102996.0
2023-11-29 13:50:00,45.09,45.15,45.08,45.12,49644.0,42.2493,42.3055,42.2399,42.2774,49644.0
2023-11-29 14:00:00,45.13,45.21,45.09,45.14,90029.0,42.2868,42.3617,42.2493,42.2961,90029.0
2023-11-29 14:10:00,45.15,45.19,45.12,45.16,73469.0,42.3055,42.343,42.2774,42.3149,73469.0
2023-11-29 14:20:00,45.17,45.18,45.12,45.17,66470.0,42.3242,42.3336,42.2774,42.3242,66470.0
2023-11-29 14:30:00,45.16,45.17,45.05,45.07,62900.0,42.3149,42.3242,42.2118,42.2305,62900.0
2023-11-29 14:40:00,45.06,45.1,45.05,45.05,45518.0,42.2212,42.2586,42.2118,42.2118,45518.0
2023-11-29 14:50:00,45.05,45.07,45.01,45.05,54204.0,42.2118,42.2305,42.1743,42.2118,54204.0
2023-11-29 15:00:00,45.04,45.04,44.97,45.0,88799.0,42.2024,42.2024,42.1368,42.1649,88799.0
2023-11-29 15:10:00,45.0,45.01,44.75,44.88,145053.0,42.1649,42.1743,41.9307,42.0525,145053.0
2023-11-29 15:20:00,44.88,44.89,44.79,44.84,131325.0,42.0525,42.0619,41.9682,42.015,131325.0
2023-11-29 15:30:00,44.84,44.85,44.73,44.76,144169.0,42.015,42.0244,41.912,41.9401,144169.0
2023-11-29 15:40:00,44.77,44.81,44.73,44.78,118141.0,41.9494,41.9869,41.912,41.9588,118141.0
2023-11-29 15:50:00,44.79,44.92,44.78,44.88,375769.0,41.9682,42.09,41.9588,42.0525,375769.0
2023-11-30 09:30:00,45.5,45.78,45.36,45.76,418604.0,42.6334,42.8958,42.5023,42.8771,418604.0
2023-11-30 09:40:00,45.77,45.88,45.67,45.74,265465.0,42.8864,42.9895,42.7927,42.8583,265465.0
2023-11-30 09:50:00,45.73,45.86,45.71,45.78,230685.0,42.849,42.9708,42.8302,42.8958,230685.0
2023-11-30 10:00:00,45.78,45.92,45.7,45.71,210366.0,42.8958,43.027,42.8208,42.8302,210366.0
2023-11-30 10:10:00,45.71,45.96,45.69,45.88,210221.0,42.8302,43.0645,42.8115,42.9895,210221.0
2023-11-30 10:20:00,45.87,45.99,45.83,45.99,165239.0,42.9801,43.0926,42.9427,43.0926,165239.0
2023-11-30 10:30:00,45.98,45.99,45.8,45.81,201334.0,43.0832,43.0926,42.9145,42.9239,201334.0
2023-11-30 10:40:00,45.82,45.89,45.51,45.62,226271.0,42.9333,42.9989,42.6428,42.7459,226271.0
2023-11-30 10:50:00,45.62,45.63,45.37,45.38,159224.0,42.7459,42.7553,42.5116,42.521,159224.0
2023-11-30 11:00:00,45.38,45.41,45.25,45.27,151497.0,42.521,42.5491,42.3992,42.4179,151497.0
2023-11-30 11:10:00,45.27,45.28,44.96,44.96,201715.0,42.4179,42.4273,42.1275,42.1275,201715.0
2023-11-30 11:20:00,44.97,45.01,44.76,44.77,243602.0,42.1368,42.1743,41.9401,41.9494,243602.0
2023-11-30 11:30:00,44.78,44.79,44.64,44.76,207747.0,41.9588,41.9682,41.8276,41.9401,207747.0
2023-11-30 11:40:00,44.76,44.8,44.62,44.68,168103.0,41.9401,41.9775,41.8089,41.8651,168103.0
2023-11-30 11:50:00,44.67,44.69,44.53,44.56,170184.0,41.8557,41.8745,41.7246,41.7527,170184.0
2023-11-30 12:00:00,44.56,44.66,44.53,44.66,122608.0,41.7527,41.8464,41.7246,41.8464,122608.0
2023-11-30 12:10:00,44.66,44.75,44.63,44.66,108374.0,41.8464,41.9307,41.8183,41.8464,108374.0
2023-11-30 12:20:00,44.66,44.71,44.61,44.69,84486.0,41.8464,41.8932,41.7995,41.8745,84486.0
2023-11-30 12:30:00,44.69,44.92,44.68,44.91,88079.0,41.8745,42.09,41.8651,42.0806,88079.0
2023-11-30 12:40:00,44.91,45.04,44.91,45.01,88111.0,42.0806,42.2024,42.0806,42.1743,88111.0
2023-11-30 12:50:00,45.01,45.08,44.92,44.93,101014.0,42.1743,42.2399,42.09,42.0994,101014.0
2023-11-30 13:00:00,44.93,45.08,44.9,45.08,70423.0,42.0994,42.2399,42.0712,42.2399,70423.0
2023-11-30 13:10:00,45.08,45.11,45.01,45.11,78046.0,42.2399,42.268,42.1743,42.268,78046.0
2023-11-30 13:20:00,45.11,45.13,44.9,44.9,89972.0,42.268,42.2868,42.0712,42.0712,89972.0
2023-11-30 13:30:00,44.91,44.98,44.88,44.98,69071.0,42.0806,42.1462,42.0525,42.1462,69071.0
2023-11-30 13:40:00,44.98,45.06,44.93,45.05,86435.0,42.1462,42.2212,42.0994,42.2118,86435.0
2023-11-30 13:50:00,45.04,45.04,44.95,45.02,96153.0,42.2024,42.2024,42.1181,42.1837,96153.0
2023-11-30 14:00:00,45.02,45.09,45.01,45.02,123501.0,42.1837,42.2493,42.1743,42.1837,123501.0
2023-11-30 14:10:00,45.02,45.08,44.99,45.03,107682.0,42.1837,42.2399,42.1556,42.1931,107682.0
2023-11-30 14:20:00,45.03,45.11,44.99,45.07,124268.0,42.1931,42.268,42.1556,42.2305,124268.0
2023-11-30 14:30:00,45.08,45.1,44.98,44.98,88038.0,42.2399,42.2586,42.1462,42.1462,88038.0
2023-11-30 14:40:00,44.98,45.05,44.98,45.0,90517.0,42.1462,42.2118,42.1462,42.1649,90517.0
2023-11-30 14:50:00,45.01,45.06,44.97,45.05,81787.0,42.1743,42.2212,42.1368,42.2118,81787.0
2023-11-30 15:00:00,45.05,45.05,44.94,44.96,103993.0,42.2118,42.2118,42.1087,42.1275,103993.0
2023-11-30 15:10:00,44.97,45.0,44.92,44.96,86154.0,42.1368,42.1649,42.09,42.1275,86154.0
2023-11-30 15:20:00,44.96,44.98,44.89,44.94,90252.0,42.1275,42.1462,42.0619,42.1087,90252.0
2023-11-30 15:30:00,44.94,44.96,44.85,44.89,144191.0,42.1087,42.1275,42.0244,42.0619,144191.0
2023-11-30 15:40:00,44.89,45.01,44.88,44.9,288694.0,42.0619,42.1743,42.0525,42.0712,288694.0
2023-11-30 15:50:00,44.9,45.13,44.78,44.96,1174840.0,42.0712,42.2868,41.9588,42.1275,1174840.0
2023-12-01 09:30:00,44.88,45.15,44.64,45.13,246717.0,42.0525,42.3055,41.8276,42.2868,246717.0
2023-12-01 09:40:00,45.14,45.25,45.13,45.16,90485.0,42.2961,42.3992,42.2868,42.3149,90485.0
2023-12-01 09:50:00,45.15,45.29,45.04,45.28,132384.0,42.3055,42.4367,42.2024,42.4273,132384.0
2023-12-01 10:00:00,45.29,45.49,45.27,45.44,197875.0,42.4367,42.6241,42.4179,42.5772,197875.0
2023-12-01 10:10:00,45.44,45.55,45.43,45.48,128188.0,42.5772,42.6803,42.5679,42.6147,128188.0
2023-12-01 10:20:00,45.49,45.49,45.32,45.36,104339.0,42.6241,42.6241,42.4648,42.5023,104339.0
2023-12-01 10:30:00,45.36,45.52,45.25,45.29,144642.0,42.5023,42.6522,42.3992,42.4367,144642.0
2023-12-01 10:40:00,45.31,45.4,45.25,45.39,87692.0,42.4554,42.5397,42.3992,42.5304,87692.0
2023-12-01 10:50:00,45.39,45.5,45.33,45.49,126818.0,42.5304,42.6334,42.4742,42.6241,126818.0
2023-12-01 11:00:00,45.49,45.5,45.35,45.49,79438.0,42.6241,42.6334,42.4929,42.6241,79438.0
2023-12-01 11:10:00,45.49,45.6,45.47,45.53,95366.0,42.6241,42.7271,42.6053,42.6616,95366.0
2023-12-01 11:20:00,45.54,45.74,45.49,45.73,157434.0,42.6709,42.8583,42.6241,42.849,157434.0
2023-12-01 11:30:00,45.73,45.74,45.55,45.56,91936.0,42.849,42.8583,42.6803,42.6897,91936.0
2023-12-01 11:40:00,45.57,45.73,45.55,45.73,103706.0,42.699,42.849,42.6803,42.849,103706.0
2023-12-01 11:50:00,45.73,45.8,45.7,45.73,121320.0,42.849,42.9145,42.8208,42.849,121320.0
2023-12-01 12:00:00,45.73,45.81,45.72,45.75,148786.0,42.849,42.9239,42.8396,42.8677,148786.0
2023-12-01 12:10:00,45.74,45.81,45.71,45.73,89343.0,42.8583,42.9239,42.8302,42.849,89343.0
2023-12-01 12:20:00,45.74,45.77,45.66,45.72,96533.0,42.8583,42.8864,42.7834,42.8396,96533.0
2023-12-01 12:30:00,45.71,45.82,45.7,45.76,63752.0,42.8302,42.9333,42.8208,42.8771,63752.0
2023-12-01 12:40:00,45.76,45.81,45.71,45.78,56066.0,42.8771,42.9239,42.8302,42.8958,56066.0
2023-12-01 12:50:00,45.78,45.86,45.76,45.8,96500.0,42.8958,42.9708,42.8771,42.9145,96500.0
2023-12-01 13:00:00,45.8,45.8,45.59,45.61,97497.0,42.9145,42.9145,42.7178,42.7365,97497.0
2023-12-01 13:10:00,45.6,45.61,45.41,45.46,115701.0,42.7271,42.7365,42.5491,42.596,115701.0
2023-12-01 13:20:00,45.46,45.46,45.25,45.28,163972.0,42.596,42.596,42.3992,42.4273,163972.0
2023-12-01 13:30:00,45.28,45.33,45.25,45.29,108531.0,42.4273,42.4742,42.3992,42.4367,108531.0
2023-12-01 13:40:00,45.29,45.35,45.22,45.3,58842.0,42.4367,42.4929,42.3711,42.446,58842.0
2023-12-01 13:50:00,45.3,45.33,45.18,45.18,101457.0,42.446,42.4742,42.3336,42.3336,101457.0
2023-12-01 14:00:00,45.19,45.26,45.17,45.24,57755.0,42.343,42.4086,42.3242,42.3898,57755.0
2023-12-01 14:10:00,45.22,45.33,45.22,45.27,60731.0,42.3711,42.4742,42.3711,42.4179,60731.0
2023-12-01 14:20:00,45.27,45.29,45.15,45.16,78209.0,42.4179,42.4367,42.3055,42.3149,78209.0
2023-12-01 14:30:00,45.16,45.28,45.12,45.27,67561.0,42.3149,42.4273,42.2774,42.4179,67561.0
2023-12-01 14:40:00,45.27,45.31,45.22,45.27,149380.0,42.4179,42.4554,42.3711,42.4179,149380.0
2023-12-01 14:50:00,45.27,45.28,45.17,45.19,52617.0,42.4179,42.4273,42.3242,42.343,52617.0
2023-12-01 15:00:00,45.19,45.23,45.1,45.13,138688.0,42.343,42.3805,42.2586,42.2868,138688.0
2023-12-01 15:10:00,45.13,45.26,45.08,45.23,106640.0,42.2868,42.4086,42.2399,42.3805,106640.0
2023-12-01 15:20:00,45.23,45.33,45.21,45.33,148660.0,42.3805,42.4742,42.3617,42.4742,148660.0
2023-12-01 15:30:00,45.32,45.34,45.21,45.22,180089.0,42.4648,42.4835,42.3617,42.3711,180089.0
2023-12-01 15:40:00,45.22,45.23,45.14,45.15,158812.0,42.3711,42.3805,42.2961,42.3055,158812.0
2023-12-01 15:50:00,45.15,45.21,45.12,45.18,339004.0,42.3055,42.3617,42.2774,42.3336,339004.0
2023-12-04 09:30:00,44.63,45.01,44.47,44.95,436287.0,41.8183,42.1743,41.6683,42.1181,436287.0
2023-12-04 09:40:00,44.94,45.31,44.94,45.15,121160.0,42.1087,42.4554,42.1087,42.3055,121160.0
2023-12-04 09:50:00,45.14,45.22,44.82,44.84,142002.0,42.2961,42.3711,41.9963,42.015,142002.0
2023-12-04 10:00:00,44.83,44.91,44.69,44.84,151722.0,42.0057,42.0806,41.8745,42.015,151722.0
2023-12-04 10:10:00,44.84,45.04,44.82,44.97,121521.0,42.015,42.2024,41.9963,42.1368,121521.0
2023-12-04 10:20:00,44.99,45.21,44.98,45.19,152779.0,42.1556,42.3617,42.1462,42.343,152779.0
2023-12-04 10:30:00,45.2,45.28,45.11,45.27,88849.0,42.3523,42.4273,42.268,42.4179,88849.0
2023-12-04 10:40:00,45.27,45.29,45.05,45.08,75609.0,42.4179,42.4367,42.2118,42.2399,75609.0
2023-12-04 10:50:00,45.08,45.17,44.99,45.06,83567.0,42.2399,42.3242,42.1556,42.2212,83567.0
2023-12-04 11:00:00,45.06,45.09,44.92,45.0,65827.0,42.2212,42.2493,42.09,42.1649,65827.0
2023-12-04 11:10:00,44.99,45.05,44.95,44.99,72191.0,42.1556,42.2118,42.1181,42.1556,72191.0
2023-12-04 11:20:00,44.97,44.99,44.8,44.91,62329.0,42.1368,42.1556,41.9775,42.0806,62329.0
2023-12-04 11:30:00,44.89,45.03,44.85,44.86,124490.0,42.0619,42.1931,42.0244,42.0338,124490.0
2023-12-04 11:40:00,44.86,44.95,44.84,44.93,41102.0,42.0338,42.1181,42.015,42.0994,41102.0
2023-12-04 11:50:00,44.93,45.0,44.9,44.98,85954.0,42.0994,42.1649,42.0712,42.1462,85954.0
2023-12-04 12:00:00,44.98,45.11,44.97,45.11,46944.0,42.1462,42.268,42.1368,42.268,46944.0
2023-12-04 12:10:00,45.11,45.11,44.92,44.96,55106.0,42.268,42.268,42.09,42.1275,55106.0
2023-12-04 12:20:00,44.97,45.06,44.95,45.02,32822.0,42.1368,42.2212,42.1181,42.1837,32822.0
2023-12-04 12:30:00,45.02,45.08,44.97,45.01,60563.0,42.1837,42.2399,42.1368,42.1743,60563.0
2023-12-04 12:40:00,45.02,45.04,44.95,44.98,34269.0,42.1837,42.2024,42.1181,42.1462,34269.0
2023-12-04 12:50:00,44.98,45.02,44.9,44.95,104801.0,42.1462,42.1837,42.0712,42.1181,104801.0
2023-12-04 13:00:00,44.96,44.96,44.89,44.91,67196.0,42.1275,42.1275,42.0619,42.0806,67196.0
2023-12-04 13:10:00,44.91,44.94,44.89,44.94,54713.0,42.0806,42.1087,42.0619,42.1087,54713.0
2023-12-04 13:20:00,44.93,44.94,44.75,44.77,68400.0,42.0994,42.1087,41.9307,41.9494,68400.0
2023-12-04 13:30:00,44.76,44.85,44.75,44.77,58941.0,41.9401,42.0244,41.9307,41.9494,58941.0
2023-12-04 13:40:00,44.77,44.8,44.72,44.73,94660.0,41.9494,41.9775,41.9026,41.912,94660.0
2023-12-04 13:50:00,44.73,44.8,44.7,44.71,68155.0,41.912,41.9775,41.8838,41.8932,68155.0
2023-12-04 14:00:00,44.71,44.81,44.7,44.73,66655.0,41.8932,41.9869,41.8838,41.912,66655.0
2023-12-04 14:10:00,44.73,44.77,44.7,44.76,85896.0,41.912,41.9494,41.8838,41.9401,85896.0
2023-12-04 14:20:00,44.76,44.76,44.66,44.68,120385.0,41.9401,41.9401,41.8464,41.8651,120385.0
2023-12-04 14:30:00,44.68,44.77,44.64,44.66,119627.0,41.8651,41.9494,41.8276,41.8464,119627.0
2023-12-04 14:40:00,44.66,44.73,44.62,44.71,124395.0,41.8464,41.912,41.8089,41.8932,124395.0
2023-12-04 14:50:00,44.71,44.77,44.66,44.76,78195.0,41.8932,41.9494,41.8464,41.9401,78195.0
2023-12-04 15:00:00,44.76,44.77,44.63,44.66,131253.0,41.9401,41.9494,41.8183,41.8464,131253.0
2023-12-04 15:10:00,44.66,44.72,44.65,44.68,71825.0,41.8464,41.9026,41.837,41.8651,71825.0
2023-12-04 15:20:00,44.68,44.69,44.58,44.59,138811.0,41.8651,41.8745,41.7714,41.7808,138811.0
2023-12-04 15:30:00,44.59,44.63,44.54,44.62,143758.0,41.7808,41.8183,41.7339,41.8089,143758.0
2023-12-04 15:40:00,44.63,44.67,44.6,44.64,157266.0,41.8183,41.8557,41.7901,41.8276,157266.0
2023-12-04 15:50:00,44.63,44.71,44.63,44.69,471951.0,41.8183,41.8932,41.8183,41.8745,471951.0
2023-12-05 09:30:00,44.68,44.85,44.56,44.69,364508.0,41.8651,42.0244,41.7527,41.8745,364508.0
2023-12-05 09:40:00,44.7,44.75,44.39,44.63,217362.0,41.8838,41.9307,41.5934,41.8183,217362.0
2023-12-05 09:50:00,44.63,44.63,44.47,44.52,207656.0,41.8183,41.8183,41.6683,41.7152,207656.0
2023-12-05 10:00:00,44.53,44.71,44.5,44.51,140926.0,41.7246,41.8932,41.6964,41.7058,140926.0
2023-12-05 10:10:00,44.51,44.53,44.33,44.37,142302.0,41.7058,41.7246,41.5372,41.5746,142302.0
2023-12-05 10:20:00,44.38,44.57,44.35,44.53,208202.0,41.584,41.762,41.5559,41.7246,208202.0
2023-12-05 10:30:00,44.53,44.58,44.26,44.33,191665.0,41.7246,41.7714,41.4716,41.5372,191665.0
2023-12-05 10:40:00,44.32,44.42,44.29,44.39,99810.0,41.5278,41.6215,41.4997,41.5934,99810.0
2023-12-05 10:50:00,44.39,44.42,44.27,44.4,102223.0,41.5934,41.6215,41.4809,41.6027,102223.0
2023-12-05 11:00:00,44.4,44.4,44.26,44.33,100200.0,41.6027,41.6027,41.4716,41.5372,100200.0
2023-12-05 11:10:00,44.34,44.36,44.2,44.3,165666.0,41.5465,41.5653,41.4153,41.509,165666.0
2023-12-05 11:20:00,44.3,44.3,44.23,44.28,90829.0,41.509,41.509,41.4435,41.4903,90829.0
2023-12-05 11:30:00,44.27,44.34,44.24,44.33,78220.0,41.4809,41.5465,41.4528,41.5372,78220.0
2023-12-05 11:40:00,44.33,44.33,44.21,44.23,98575.0,41.5372,41.5372,41.4247,41.4435,98575.0
2023-12-05 11:50:00,44.22,44.28,44.17,44.25,75846.0,41.4341,41.4903,41.3872,41.4622,75846.0
2023-12-05 12:00:00,44.26,44.29,44.07,44.08,126490.0,41.4716,41.4997,41.2935,41.3029,126490.0
2023-12-05 12:10:00,44.09,44.15,44.01,44.07,139922.0,41.3123,41.3685,41.2373,41.2935,139922.0
2023-12-05 12:20:00,44.07,44.07,43.96,44.02,155067.0,41.2935,41.2935,41.1905,41.2467,155067.0
2023-12-05 12:30:00,44.02,44.07,43.99,44.04,84829.0,41.2467,41.2935,41.2186,41.2654,84829.0
2023-12-05 12:40:00,44.02,44.03,43.92,43.99,74941.0,41.2467,41.2561,41.153,41.2186,74941.0
2023-12-05 12:50:00,43.99,44.09,43.96,44.07,59230.0,41.2186,41.3123,41.1905,41.2935,59230.0
2023-12-05 13:00:00,44.07,44.07,43.98,43.99,69356.0,41.2935,41.2935,41.2092,41.2186,69356.0
2023-12-05 13:10:00,43.98,44.01,43.96,43.99,71365.0,41.2092,41.2373,41.1905,41.2186,71365.0
2023-12-05 13:20:00,44.0,44.07,43.98,44.04,93353.0,41.2279,41.2935,41.2092,41.2654,93353.0
2023-12-05 13:30:00,44.04,44.17,44.02,44.11,88618.0,41.2654,41.3872,41.2467,41.331,88618.0
2023-12-05 13:40:00,44.11,44.16,44.08,44.09,80369.0,41.331,41.3779,41.3029,41.3123,80369.0
2023-12-05 13:50:00,44.09,44.1,44.03,44.05,86189.0,41.3123,41.3216,41.2561,41.2748,86189.0
2023-12-05 14:00:00,44.04,44.14,44.04,44.13,129284.0,41.2654,41.3591,41.2654,41.3498,129284.0
2023-12-05 14:10:00,44.13,44.13,44.07,44.13,119247.0,41.3498,41.3498,41.2935,41.3498,119247.0
2023-12-05 14:20:00,44.12,44.15,44.06,44.08,69809.0,41.3404,41.3685,41.2842,41.3029,69809.0
2023-12-05 14:30:00,44.08,44.19,44.07,44.08,168913.0,41.3029,41.406,41.2935,41.3029,168913.0
2023-12-05 14:40:00,44.08,44.13,44.06,44.11,91301.0,41.3029,41.3498,41.2842,41.331,91301.0
2023-12-05 14:50:00,44.1,44.14,44.07,44.08,89800.0,41.3216,41.3591,41.2935,41.3029,89800.0
2023-12-05 15:00:00,44.08,44.1,44.02,44.03,143706.0,41.3029,41.3216,41.2467,41.2561,143706.0
2023-12-05 15:10:00,44.03,44.04,43.87,43.88,245673.0,41.2561,41.2654,41.1061,41.1155,245673.0
2023-12-05 15:20:00,43.89,43.92,43.84,43.86,211810.0,41.1249,41.153,41.078,41.0968,211810.0
2023-12-05 15:30:00,43.86,43.91,43.83,43.86,189146.0,41.0968,41.1436,41.0687,41.0968,189146.0
2023-12-05 15:40:00,43.87,43.91,43.85,43.85,300730.0,41.1061,41.1436,41.0874,41.0874,300730.0
2023-12-05 15:50:00,43.85,43.88,43.72,43.81,874621.0,41.0874,41.1155,40.9656,41.0499,874621.0
2023-12-06 09:30:00,43.56,43.82,43.3,43.7,582008.0,40.8157,41.0593,40.572,40.9468,582008.0
2023-12-06 09:40:00,43.7,43.98,43.54,43.97,410447.0,40.9468,41.2092,40.7969,41.1998,410447.0
2023-12-06 09:50:00,43.97,44.03,43.83,43.93,248857.0,41.1998,41.2561,41.0687,41.1624,248857.0
2023-12-06 10:00:00,43.93,44.17,43.92,44.02,214800.0,41.1624,41.3872,41.153,41.2467,214800.0
2023-12-06 10:10:00,44.02,44.03,43.76,43.76,177949.0,41.2467,41.2561,41.0031,41.0031,177949.0
2023-12-06 10:20:00,43.76,43.87,43.75,43.85,207760.0,41.0031,41.1061,40.9937,41.0874,207760.0
2023-12-06 10:30:00,43.84,43.89,43.71,43.89,192451.0,41.078,41.1249,40.9562,41.1249,192451.0
2023-12-06 10:40:00,43.88,43.92,43.76,43.79,120413.0,41.1155,41.153,41.0031,41.0312,120413.0
2023-12-06 10:50:00,43.79,43.8,43.64,43.69,227226.0,41.0312,41.0405,40.8906,40.9375,227226.0
2023-12-06 11:00:00,43.69,43.69,43.18,43.19,774946.0,40.9375,40.9375,40.4596,40.469,774946.0
2023-12-06 11:10:00,43.18,43.42,43.16,43.39,276787.0,40.4596,40.6845,40.4409,40.6564,276787.0
2023-12-06 11:20:00,43.38,43.43,43.33,43.34,202391.0,40.647,40.6939,40.6002,40.6095,202391.0
2023-12-06 11:30:00,43.35,43.35,43.07,43.16,286387.0,40.6189,40.6189,40.3565,40.4409,286387.0
2023-12-06 11:40:00,43.17,43.25,43.08,43.09,203036.0,40.4502,40.5252,40.3659,40.3753,203036.0
2023-12-06 11:50:00,43.09,43.25,43.08,43.24,126520.0,40.3753,40.5252,40.3659,40.5158,126520.0
2023-12-06 12:00:00,43.23,43.3,43.19,43.2,93583.0,40.5065,40.572,40.469,40.4783,93583.0
2023-12-06 12:10:00,43.19,43.2,43.07,43.08,179715.0,40.469,40.4783,40.3565,40.3659,179715.0
2023-12-06 12:20:00,43.08,43.18,43.06,43.12,118181.0,40.3659,40.4596,40.3472,40.4034,118181.0
2023-12-06 12:30:00,43.12,43.2,43.06,43.19,137941.0,40.4034,40.4783,40.3472,40.469,137941.0
2023-12-06 12:40:00,43.19,43.26,43.13,43.22,154209.0,40.469,40.5346,40.4128,40.4971,154209.0
2023-12-06 12:50:00,43.21,43.32,43.2,43.25,112780.0,40.4877,40.5908,40.4783,40.5252,112780.0
2023-12-06 13:00:00,43.24,43.31,43.19,43.3,108454.0,40.5158,40.5814,40.469,40.572,108454.0
2023-12-06 13:10:00,43.3,43.34,43.23,43.33,117512.0,40.572,40.6095,40.5065,40.6002,117512.0
2023-12-06 13:20:00,43.33,43.46,43.28,43.4,159052.0,40.6002,40.722,40.5533,40.6657,159052.0
2023-12-06 13:30:00,43.4,43.5,43.39,43.5,119896.0,40.6657,40.7594,40.6564,40.7594,119896.0
2023-12-06 13:40:00,43.5,43.5,43.41,43.42,96332.0,40.7594,40.7594,40.6751,40.6845,96332.0
2023-12-06 13:50:00,43.41,43.52,43.41,43.45,90464.0,40.6751,40.7782,40.6751,40.7126,90464.0
2023-12-06 14:00:00,43.45,43.55,43.43,43.52,80162.0,40.7126,40.8063,40.6939,40.7782,80162.0
2023-12-06 14:10:00,43.51,43.51,43.3,43.34,135581.0,40.7688,40.7688,40.572,40.6095,135581.0
2023-12-06 14:20:00,43.34,43.37,43.3,43.32,96041.0,40.6095,40.6376,40.572,40.5908,96041.0
2023-12-06 14:30:00,43.32,43.43,43.31,43.43,94569.0,40.5908,40.6939,40.5814,40.6939,94569.0
2023-12-06 14:40:00,43.42,43.46,43.37,43.39,120578.0,40.6845,40.722,40.6376,40.6564,120578.0
2023-12-06 14:50:00,43.39,43.45,43.37,43.4,104818.0,40.6564,40.7126,40.6376,40.6657,104818.0
2023-12-06 15:00:00,43.4,43.4,43.32,43.39,109793.0,40.6657,40.6657,40.5908,40.6564,109793.0
2023-12-06 15:10:00,43.38,43.39,43.28,43.33,162809.0,40.647,40.6564,40.5533,40.6002,162809.0
2023-12-06 15:20:00,43.33,43.33,43.22,43.26,181155.0,40.6002,40.6002,40.4971,40.5346,181155.0
2023-12-06 15:30:00,43.26,43.33,43.23,43.3,246664.0,40.5346,40.6002,40.5065,40.572,246664.0
2023-12-06 15:40:00,43.3,43.34,43.28,43.3,261924.0,40.572,40.6095,40.5533,40.572,261924.0
2023-12-06 15:50:00,43.29,43.33,43.23,43.27,875102.0,40.5627,40.6002,40.5065,40.5439,875102.0
2023-12-07 09:30:00,43.55,43.7,43.38,43.52,393636.0,40.8063,40.9468,40.647,40.7782,393636.0
2023-12-07 09:40:00,43.52,43.6,43.39,43.53,204189.0,40.7782,40.8531,40.6564,40.7876,204189.0
2023-12-07 09:50:00,43.54,43.74,43.54,43.61,121370.0,40.7969,40.9843,40.7969,40.8625,121370.0
2023-12-07 10:00:00,43.6,43.77,43.57,43.69,207493.0,40.8531,41.0124,40.825,40.9375,207493.0
2023-12-07 10:10:00,43.68,43.71,43.56,43.71,131276.0,40.9281,40.9562,40.8157,40.9562,131276.0
2023-12-07 10:20:00,43.72,43.74,43.62,43.71,110010.0,40.9656,40.9843,40.8719,40.9562,110010.0
2023-12-07 10:30:00,43.71,43.8,43.57,43.61,152751.0,40.9562,41.0405,40.825,40.8625,152751.0
2023-12-07 10:40:00,43.62,43.66,43.5,43.53,148575.0,40.8719,40.9094,40.7594,40.7876,148575.0
2023-12-07 10:50:00,43.53,43.69,43.5,43.58,182682.0,40.7876,40.9375,40.7594,40.8344,182682.0
2023-12-07 11:00:00,43.58,43.64,43.48,43.51,143919.0,40.8344,40.8906,40.7407,40.7688,143919.0
2023-12-07 11:10:00,43.5,43.53,43.34,43.4,124818.0,40.7594,40.7876,40.6095,40.6657,124818.0
2023-12-07 11:20:00,43.39,43.47,43.3,43.38,126931.0,40.6564,40.7313,40.572,40.647,126931.0
2023-12-07 11:30:00,43.39,43.39,43.26,43.32,130741.0,40.6564,40.6564,40.5346,40.5908,130741.0
2023-12-07 11:40:00,43.32,43.39,43.31,43.34,124195.0,40.5908,40.6564,40.5814,40.6095,124195.0
2023-12-07 11:50:00,43.34,43.47,43.31,43.4,132837.0,40.6095,40.7313,40.5814,40.6657,132837.0
2023-12-07 12:00:00,43.4,43.41,43.26,43.26,130792.0,40.6657,40.6751,40.5346,40.5346,130792.0
2023-12-07 12:10:00,43.27,43.28,43.16,43.2,153870.0,40.5439,40.5533,40.4409,40.4783,153870.0
2023-12-07 12:20:00,43.21,43.22,43.13,43.19,215754.0,40.4877,40.4971,40.4128,40.469,215754.0
2023-12-07 12:30:00,43.19,43.24,43.16,43.18,185546.0,40.469,40.5158,40.4409,40.4596,185546.0
2023-12-07 12:40:00,43.18,43.33,43.16,43.33,106922.0,40.4596,40.6002,40.4409,40.6002,106922.0
2023-12-07 12:50:00,43.33,43.35,43.24,43.31,121339.0,40.6002,40.6189,40.5158,40.5814,121339.0
2023-12-07 13:00:00,43.32,43.38,43.28,43.32,145244.0,40.5908,40.647,40.5533,40.5908,145244.0
2023-12-07 13:10:00,43.32,43.37,43.3,43.36,79056.0,40.5908,40.6376,40.572,40.6283,79056.0
2023-12-07 13:20:00,43.35,43.47,43.35,43.45,141540.0,40.6189,40.7313,40.6189,40.7126,141540.0
2023-12-07 13:30:00,43.45,43.46,43.36,43.37,71706.0,40.7126,40.722,40.6283,40.6376,71706.0
2023-12-07 13:40:00,43.37,43.47,43.36,43.36,109275.0,40.6376,40.7313,40.6283,40.6283,109275.0
2023-12-07 13:50:00,43.35,43.38,43.21,43.22,172360.0,40.6189,40.647,40.4877,40.4971,172360.0
2023-12-07 14:00:00,43.21,43.26,43.2,43.24,176037.0,40.4877,40.5346,40.4783,40.5158,176037.0
2023-12-07 14:10:00,43.23,43.25,43.13,43.23,243347.0,40.5065,40.5252,40.4128,40.5065,243347.0
2023-12-07 14:20:00,43.23,43.28,43.16,43.24,207248.0,40.5065,40.5533,40.4409,40.5158,207248.0
2023-12-07 14:30:00,43.25,43.27,43.21,43.26,212610.0,40.5252,40.5439,40.4877,40.5346,212610.0
2023-12-07 14:40:00,43.26,43.3,43.23,43.27,126753.0,40.5346,40.572,40.5065,40.5439,126753.0
2023-12-07 14:50:00,43.27,43.28,43.22,43.27,122502.0,40.5439,40.5533,40.4971,40.5439,122502.0
2023-12-07 15:00:00,43.26,43.32,43.25,43.26,197222.0,40.5346,40.5908,40.5252,40.5346,197222.0
2023-12-07 15:10:00,43.26,43.34,43.24,43.32,186066.0,40.5346,40.6095,40.5158,40.5908,186066.0
2023-12-07 15:20:00,43.32,43.44,43.31,43.41,268712.0,40.5908,40.7032,40.5814,40.6751,268712.0
2023-12-07 15:30:00,43.41,43.45,43.35,43.37,158667.0,40.6751,40.7126,40.6189,40.6376,158667.0
2023-12-07 15:40:00,43.36,43.4,43.34,43.37,368327.0,40.6283,40.6657,40.6095,40.6376,368327.0
2023-12-07 15:50:00,43.38,43.49,43.35,43.48,679818.0,40.647,40.7501,40.6189,40.7407,679818.0
2023-12-08 09:30:00,43.83,44.08,43.67,43.9,359536.0,41.0687,41.3029,40.9187,41.1342,359536.0
2023-12-08 09:40:00,43.92,44.1,43.83,44.02,226747.0,41.153,41.3216,41.0687,41.2467,226747.0
2023-12-08 09:50:00,44.01,44.03,43.91,43.96,110494.0,41.2373,41.2561,41.1436,41.1905,110494.0
2023-12-08 10:00:00,43.97,44.17,43.96,44.14,244380.0,41.1998,41.3872,41.1905,41.3591,244380.0
2023-12-08 10:10:00,44.15,44.2,44.0,44.19,160375.0,41.3685,41.4153,41.2279,41.406,160375.0
2023-12-08 10:20:00,44.19,44.26,44.13,44.13,175032.0,41.406,41.4716,41.3498,41.3498,175032.0
2023-12-08 10:30:00,44.14,44.21,44.06,44.13,136978.0,41.3591,41.4247,41.2842,41.3498,136978.0
2023-12-08 10:40:00,44.13,44.13,44.01,44.06,83513.0,41.3498,41.3498,41.2373,41.2842,83513.0
2023-12-08 10:50:00,44.07,44.14,44.02,44.03,109964.0,41.2935,41.3591,41.2467,41.2561,109964.0
2023-12-08 11:00:00,44.04,44.11,44.0,44.02,79910.0,41.2654,41.331,41.2279,41.2467,79910.0
2023-12-08 11:10:00,44.01,44.01,43.87,43.97,130251.0,41.2373,41.2373,41.1061,41.1998,130251.0
2023-12-08 11:20:00,43.96,44.0,43.91,43.97,53355.0,41.1905,41.2279,41.1436,41.1998,53355.0
2023-12-08 11:30:00,43.97,44.03,43.87,43.88,81776.0,41.1998,41.2561,41.1061,41.1155,81776.0
2023-12-08 11:40:00,43.88,43.92,43.8,43.9,82408.0,41.1155,41.153,41.0405,41.1342,82408.0
2023-12-08 11:50:00,43.91,43.94,43.87,43.9,65498.0,41.1436,41.1717,41.1061,41.1342,65498.0
2023-12-08 12:00:00,43.92,43.92,43.78,43.79,73279.0,41.153,41.153,41.0218,41.0312,73279.0
2023-12-08 12:10:00,43.79,43.85,43.73,43.84,145150.0,41.0312,41.0874,40.975,41.078,145150.0
2023-12-08 12:20:00,43.85,43.87,43.82,43.87,78398.0,41.0874,41.1061,41.0593,41.1061,78398.0
2023-12-08 12:30:00,43.87,43.88,43.75,43.77,59594.0,41.1061,41.1155,40.9937,41.0124,59594.0
2023-12-08 12:40:00,43.77,43.8,43.72,43.8,75225.0,41.0124,41.0405,40.9656,41.0405,75225.0
2023-12-08 12:50:00,43.79,43.81,43.72,43.73,65358.0,41.0312,41.0499,40.9656,40.975,65358.0
2023-12-08 13:00:00,43.73,43.8,43.71,43.76,106042.0,40.975,41.0405,40.9562,41.0031,106042.0
2023-12-08 13:10:00,43.76,43.86,43.75,43.86,51885.0,41.0031,41.0968,40.9937,41.0968,51885.0
2023-12-08 13:20:00,43.85,43.92,43.85,43.88,72695.0,41.0874,41.153,41.0874,41.1155,72695.0
2023-12-08 13:30:00,43.89,43.97,43.88,43.93,61039.0,41.1249,41.1998,41.1155,41.1624,61039.0
2023-12-08 13:40:00,43.93,44.02,43.9,43.97,110366.0,41.1624,41.2467,41.1342,41.1998,110366.0
2023-12-08 13:50:00,43.97,44.0,43.91,43.92,50833.0,41.1998,41.2279,41.1436,41.153,50833.0
2023-12-08 14:00:00,43.92,43.95,43.86,43.92,107704.0,41.153,41.1811,41.0968,41.153,107704.0
2023-12-08 14:10:00,43.92,43.97,43.91,43.93,54761.0,41.153,41.1998,41.1436,41.1624,54761.0
2023-12-08 14:20:00,43.93,43.94,43.88,43.92,66380.0,41.1624,41.1717,41.1155,41.153,66380.0
2023-12-08 14:30:00,43.93,43.95,43.86,43.91,58939.0,41.1624,41.1811,41.0968,41.1436,58939.0
2023-12-08 14:40:00,43.91,43.96,43.89,43.96,78777.0,41.1436,41.1905,41.1249,41.1905,78777.0
2023-12-08 14:50:00,43.95,44.0,43.94,43.98,75558.0,41.1811,41.2279,41.1717,41.2092,75558.0
2023-12-08 15:00:00,43.98,44.0,43.94,43.97,91823.0,41.2092,41.2279,41.1717,41.1998,91823.0
2023-12-08 15:10:00,43.97,43.98,43.91,43.92,96870.0,41.1998,41.2092,41.1436,41.153,96870.0
2023-12-08 15:20:00,43.91,43.97,43.9,43.97,86357.0,41.1436,41.1998,41.1342,41.1998,86357.0
2023-12-08 15:30:00,43.96,44.02,43.92,44.01,150977.0,41.1905,41.2467,41.153,41.2373,150977.0
2023-12-08 15:40:00,44.01,44.06,43.99,44.0,307759.0,41.2373,41.2842,41.2186,41.2279,307759.0
2023-12-08 15:50:00,44.0,44.1,43.96,44.09,864793.0,41.2279,41.3216,41.1905,41.3123,864793.0
2023-12-11 09:30:00,44.25,44.44,44.05,44.31,481694.0,41.4622,41.6402,41.2748,41.5184,481694.0
2023-12-11 09:40:00,44.3,44.53,44.29,44.38,177984.0,41.509,41.7246,41.4997,41.584,177984.0
2023-12-11 09:50:00,44.36,44.36,44.16,44.25,207505.0,41.5653,41.5653,41.3779,41.4622,207505.0
2023-12-11 10:00:00,44.25,44.35,44.1,44.27,396009.0,41.4622,41.5559,41.3216,41.4809,396009.0
2023-12-11 10:10:00,44.27,44.42,44.23,44.41,94148.0,41.4809,41.6215,41.4435,41.6121,94148.0
2023-12-11 10:20:00,44.41,44.5,44.38,44.47,182770.0,41.6121,41.6964,41.584,41.6683,182770.0
2023-12-11 10:30:00,44.48,44.54,44.45,44.51,183347.0,41.6777,41.7339,41.6496,41.7058,183347.0
2023-12-11 10:40:00,44.5,44.61,44.47,44.48,206111.0,41.6964,41.7995,41.6683,41.6777,206111.0
2023-12-11 10:50:00,44.48,44.5,44.38,44.44,103805.0,41.6777,41.6964,41.584,41.6402,103805.0
2023-12-11 11:00:00,44.44,44.49,44.4,44.43,99422.0,41.6402,41.6871,41.6027,41.6309,99422.0
2023-12-11 11:10:00,44.43,44.48,44.28,44.32,74755.0,41.6309,41.6777,41.4903,41.5278,74755.0
2023-12-11 11:20:00,44.32,44.38,44.3,44.37,81086.0,41.5278,41.584,41.509,41.5746,81086.0
2023-12-11 11:30:00,44.37,44.4,44.28,44.38,116351.0,41.5746,41.6027,41.4903,41.584,116351.0
2023-12-11 11:40:00,44.38,44.48,44.37,44.46,94586.0,41.584,41.6777,41.5746,41.659,94586.0
2023-12-11 11:50:00,44.45,44.45,44.36,44.38,87443.0,41.6496,41.6496,41.5653,41.584,87443.0
2023-12-11 12:00:00,44.37,44.38,44.26,44.27,168555.0,41.5746,41.584,41.4716,41.4809,168555.0
2023-12-11 12:10:00,44.26,44.27,44.13,44.15,199945.0,41.4716,41.4809,41.3498,41.3685,199945.0
2023-12-11 12:20:00,44.14,44.18,44.11,44.18,85655.0,41.3591,41.3966,41.331,41.3966,85655.0
2023-12-11 12:30:00,44.18,44.29,44.16,44.29,93401.0,41.3966,41.4997,41.3779,41.4997,93401.0
2023-12-11 12:40:00,44.29,44.32,44.26,44.3,90590.0,41.4997,41.5278,41.4716,41.509,90590.0
2023-12-11 12:50:00,44.29,44.3,44.23,44.25,84138.0,41.4997,41.509,41.4435,41.4622,84138.0
2023-12-11 13:00:00,44.25,44.33,44.2,44.32,175090.0,41.4622,41.5372,41.4153,41.5278,175090.0
2023-12-11 13:10:00,44.31,44.32,44.25,44.32,81522.0,41.5184,41.5278,41.4622,41.5278,81522.0
2023-12-11 13:20:00,44.31,44.32,44.23,44.25,77880.0,41.5184,41.5278,41.4435,41.4622,77880.0
2023-12-11 13:30:00,44.25,44.28,44.22,44.25,72164.0,41.4622,41.4903,41.4341,41.4622,72164.0
2023-12-11 13:40:00,44.26,44.32,44.23,44.3,64253.0,41.4716,41.5278,41.4435,41.509,64253.0
2023-12-11 13:50:00,44.3,44.33,44.26,44.33,68800.0,41.509,41.5372,41.4716,41.5372,68800.0
2023-12-11 14:00:00,44.33,44.36,44.22,44.24,88650.0,41.5372,41.5653,41.4341,41.4528,88650.0
2023-12-11 14:10:00,44.24,44.31,44.22,44.29,102795.0,41.4528,41.5184,41.4341,41.4997,102795.0
2023-12-11 14:20:00,44.3,44.33,44.27,44.32,99545.0,41.509,41.5372,41.4809,41.5278,99545.0
2023-12-11 14:30:00,44.32,44.38,44.31,44.34,76212.0,41.5278,41.584,41.5184,41.5465,76212.0
2023-12-11 14:40:00,44.34,44.41,44.33,44.39,100067.0,41.5465,41.6121,41.5372,41.5934,100067.0
2023-12-11 14:50:00,44.4,44.44,44.36,44.38,104796.0,41.6027,41.6402,41.5653,41.584,104796.0
2023-12-11 15:00:00,44.39,44.5,44.38,44.48,128408.0,41.5934,41.6964,41.584,41.6777,128408.0
2023-12-11 15:10:00,44.48,44.51,44.43,44.48,166627.0,41.6777,41.7058,41.6309,41.6777,166627.0
2023-12-11 15:20:00,44.48,44.49,44.43,44.45,144059.0,41.6777,41.6871,41.6309,41.6496,144059.0
2023-12-11 15:30:00,44.44,44.47,44.39,44.46,211024.0,41.6402,41.6683,41.5934,41.659,211024.0
2023-12-11 15:40:00,44.46,44.51,44.45,44.48,285450.0,41.659,41.7058,41.6496,41.6777,285450.0
2023-12-11 15:50:00,44.48,44.49,44.41,44.41,684475.0,41.6777,41.6871,41.6121,41.6121,684475.0
2023-12-12 09:30:00,43.9,43.9,43.37,43.58,533692.0,41.1342,41.1342,40.6376,40.8344,533692.0
2023-12-12 09:40:00,43.58,43.66,43.49,43.57,216333.0,40.8344,40.9094,40.7501,40.825,216333.0
2023-12-12 09:50:00,43.57,43.66,43.5,43.52,222675.0,40.825,40.9094,40.7594,40.7782,222675.0
2023-12-12 10:00:00,43.51,43.79,43.48,43.59,246882.0,40.7688,41.0312,40.7407,40.8438,246882.0
2023-12-12 10:10:00,43.59,43.76,43.58,43.66,171731.0,40.8438,41.0031,40.8344,40.9094,171731.0
2023-12-12 10:20:00,43.67,43.73,43.56,43.57,177118.0,40.9187,40.975,40.8157,40.825,177118.0
2023-12-12 10:30:00,43.57,43.68,43.55,43.68,159138.0,40.825,40.9281,40.8063,40.9281,159138.0
2023-12-12 10:40:00,43.69,43.71,43.61,43.68,179377.0,40.9375,40.9562,40.8625,40.9281,179377.0
2023-12-12 10:50:00,43.68,43.79,43.66,43.73,189049.0,40.9281,41.0312,40.9094,40.975,189049.0
2023-12-12 11:00:00,43.72,43.73,43.57,43.64,200113.0,40.9656,40.975,40.825,40.8906,200113.0
2023-12-12 11:10:00,43.63,43.68,43.55,43.55,117867.0,40.8813,40.9281,40.8063,40.8063,117867.0
2023-12-12 11:20:00,43.55,43.58,43.47,43.52,230070.0,40.8063,40.8344,40.7313,40.7782,230070.0
2023-12-12 11:30:00,43.52,43.53,43.45,43.46,249643.0,40.7782,40.7876,40.7126,40.722,249643.0
2023-12-12 11:40:00,43.46,43.47,43.3,43.36,418998.0,40.722,40.7313,40.572,40.6283,418998.0
2023-12-12 11:50:00,43.36,43.4,43.27,43.3,226145.0,40.6283,40.6657,40.5439,40.572,226145.0
2023-12-12 12:00:00,43.29,43.34,43.24,43.31,203270.0,40.5627,40.6095,40.5158,40.5814,203270.0
2023-12-12 12:10:00,43.32,43.32,43.18,43.22,206884.0,40.5908,40.5908,40.4596,40.4971,206884.0
2023-12-12 12:20:00,43.22,43.34,43.21,43.28,159693.0,40.4971,40.6095,40.4877,40.5533,159693.0
2023-12-12 12:30:00,43.28,43.3,43.2,43.22,198899.0,40.5533,40.572,40.4783,40.4971,198899.0
2023-12-12 12:40:00,43.21,43.25,43.19,43.21,238634.0,40.4877,40.5252,40.469,40.4877,238634.0
2023-12-12 12:50:00,43.2,43.21,43.06,43.06,232039.0,40.4783,40.4877,40.3472,40.3472,232039.0
2023-12-12 13:00:00,43.06,43.15,43.05,43.12,187784.0,40.3472,40.4315,40.3378,40.4034,187784.0
2023-12-12 13:10:00,43.13,43.17,43.08,43.15,176190.0,40.4128,40.4502,40.3659,40.4315,176190.0
2023-12-12 13:20:00,43.14,43.15,43.09,43.09,148095.0,40.4221,40.4315,40.3753,40.3753,148095.0
2023-12-12 13:30:00,43.1,43.19,43.07,43.09,173864.0,40.3846,40.469,40.3565,40.3753,173864.0
2023-12-12 13:40:00,43.09,43.15,43.05,43.06,138839.0,40.3753,40.4315,40.3378,40.3472,138839.0
2023-12-12 13:50:00,43.07,43.12,43.04,43.08,186402.0,40.3565,40.4034,40.3284,40.3659,186402.0
2023-12-12 14:00:00,43.08,43.13,43.06,43.11,141873.0,40.3659,40.4128,40.3472,40.394,141873.0
2023-12-12 14:10:00,43.1,43.13,43.06,43.08,197585.0,40.3846,40.4128,40.3472,40.3659,197585.0
2023-12-12 14:20:00,43.07,43.17,43.05,43.17,277589.0,40.3565,40.4502,40.3378,40.4502,277589.0
2023-12-12 14:30:00,43.17,43.31,43.16,43.31,189157.0,40.4502,40.5814,40.4409,40.5814,189157.0
2023-12-12 14:40:00,43.31,43.34,43.24,43.33,150438.0,40.5814,40.6095,40.5158,40.6002,150438.0
2023-12-12 14:50:00,43.33,43.34,43.28,43.29,141681.0,40.6002,40.6095,40.5533,40.5627,141681.0
2023-12-12 15:00:00,43.3,43.43,43.19,43.39,326704.0,40.572,40.6939,40.469,40.6564,326704.0
2023-12-12 15:10:00,43.4,43.45,43.35,43.39,426141.0,40.6657,40.7126,40.6189,40.6564,426141.0
2023-12-12 15:20:00,43.39,43.44,43.38,43.44,193114.0,40.6564,40.7032,40.647,40.7032,193114.0
2023-12-12 15:30:00,43.44,43.49,43.43,43.48,223863.0,40.7032,40.7501,40.6939,40.7407,223863.0
2023-12-12 15:40:00,43.48,43.49,43.42,43.43,275549.0,40.7407,40.7501,40.6845,40.6939,275549.0
2023-12-12 15:50:00,43.43,43.43,43.34,43.35,727285.0,40.6939,40.6939,40.6095,40.6189,727285.0
2023-12-13 09:30:00,43.33,43.58,43.17,43.38,730274.0,40.6002,40.8344,40.4502,40.647,730274.0
2023-12-13 09:40:00,43.38,43.47,43.22,43.24,327416.0,40.647,40.7313,40.4971,40.5158,327416.0
2023-12-13 09:50:00,43.24,43.35,43.17,43.31,306406.0,40.5158,40.6189,40.4502,40.5814,306406.0
2023-12-13 10:00:00,43.33,43.4,43.14,43.24,245232.0,40.6002,40.6657,40.4221,40.5158,245232.0
2023-12-13 10:10:00,43.23,43.25,43.16,43.19,176419.0,40.5065,40.5252,40.4409,40.469,176419.0
2023-12-13 10:20:00,43.19,43.22,43.12,43.18,152156.0,40.469,40.4971,40.4034,40.4596,152156.0
2023-12-13 10:30:00,43.19,43.29,43.14,43.27,182447.0,40.469,40.5627,40.4221,40.5439,182447.0
2023-12-13 10:40:00,43.27,43.4,43.23,43.39,321751.0,40.5439,40.6657,40.5065,40.6564,321751.0
2023-12-13 10:50:00,43.39,43.52,43.38,43.48,203102.0,40.6564,40.7782,40.647,40.7407,203102.0
2023-12-13 11:00:00,43.49,43.55,43.41,43.42,183401.0,40.7501,40.8063,40.6751,40.6845,183401.0
2023-12-13 11:10:00,43.42,43.42,43.31,43.33,159778.0,40.6845,40.6845,40.5814,40.6002,159778.0
2023-12-13 11:20:00,43.33,43.36,43.24,43.26,148598.0,40.6002,40.6283,40.5158,40.5346,148598.0
2023-12-13 11:30:00,43.25,43.32,43.24,43.26,162159.0,40.5252,40.5908,40.5158,40.5346,162159.0
2023-12-13 11:40:00,43.26,43.31,43.23,43.24,124499.0,40.5346,40.5814,40.5065,40.5158,124499.0
2023-12-13 11:50:00,43.23,43.29,43.2,43.24,110106.0,40.5065,40.5627,40.4783,40.5158,110106.0
2023-12-13 12:00:00,43.25,43.26,43.21,43.23,85791.0,40.5252,40.5346,40.4877,40.5065,85791.0
2023-12-13 12:10:00,43.23,43.27,43.15,43.17,192202.0,40.5065,40.5439,40.4315,40.4502,192202.0
2023-12-13 12:20:00,43.17,43.22,43.15,43.17,106423.0,40.4502,40.4971,40.4315,40.4502,106423.0
2023-12-13 12:30:00,43.17,43.18,43.11,43.15,126683.0,40.4502,40.4596,40.394,40.4315,126683.0
2023-12-13 12:40:00,43.15,43.2,43.12,43.18,119873.0,40.4315,40.4783,40.4034,40.4596,119873.0
2023-12-13 12:50:00,43.17,43.19,43.11,43.13,103791.0,40.4502,40.469,40.394,40.4128,103791.0
2023-12-13 13:00:00,43.13,43.14,43.07,43.1,170274.0,40.4128,40.4221,40.3565,40.3846,170274.0
2023-12-13 13:10:00,43.09,43.1,42.97,42.99,397934.0,40.3753,40.3846,40.2628,40.2816,397934.0
2023-12-13 13:20:00,43.0,43.03,42.95,42.98,184905.0,40.2909,40.3191,40.2441,40.2722,184905.0
2023-12-13 13:30:00,42.98,43.04,42.95,43.04,120168.0,40.2722,40.3284,40.2441,40.3284,120168.0
2023-12-13 13:40:00,43.04,43.23,43.03,43.23,160096.0,40.3284,40.5065,40.3191,40.5065,160096.0
2023-12-13 13:50:00,43.23,43.23,43.19,43.23,113308.0,40.5065,40.5065,40.469,40.5065,113308.0
2023-12-13 14:00:00,43.23,43.57,43.22,43.57,365159.0,40.5065,40.825,40.4971,40.825,365159.0
2023-12-13 14:10:00,43.57,43.63,43.54,43.61,438673.0,40.825,40.8813,40.7969,40.8625,438673.0
2023-12-13 14:20:00,43.61,43.67,43.56,43.63,338703.0,40.8625,40.9187,40.8157,40.8813,338703.0
2023-12-13 14:30:00,43.63,43.7,43.56,43.69,300097.0,40.8813,40.9468,40.8157,40.9375,300097.0
2023-12-13 14:40:00,43.69,43.8,43.67,43.77,364272.0,40.9375,41.0405,40.9187,41.0124,364272.0
2023-12-13 14:50:00,43.77,43.85,43.68,43.78,365979.0,41.0124,41.0874,40.9281,41.0218,365979.0
2023-12-13 15:00:00,43.77,44.07,43.77,43.93,392800.0,41.0124,41.2935,41.0124,41.1624,392800.0
2023-12-13 15:10:00,43.92,44.08,43.83,44.04,342459.0,41.153,41.3029,41.0687,41.2654,342459.0
2023-12-13 15:20:00,44.04,44.12,44.01,44.1,267614.0,41.2654,41.3404,41.2373,41.3216,267614.0
2023-12-13 15:30:00,44.09,44.23,44.04,44.2,298821.0,41.3123,41.4435,41.2654,41.4153,298821.0
2023-12-13 15:40:00,44.2,44.24,44.16,44.21,401473.0,41.4153,41.4528,41.3779,41.4247,401473.0
2023-12-13 15:50:00,44.21,44.25,44.14,44.22,732285.0,41.4247,41.4622,41.3591,41.4341,732285.0
2023-12-14 09:30:00,44.25,44.59,44.16,44.43,902511.0,42.1718,42.4958,42.086,42.3434,902511.0
2023-12-14 09:40:00,44.42,44.76,44.4,44.55,624960.0,42.3338,42.6579,42.3148,42.4577,624960.0
2023-12-14 09:50:00,44.56,44.87,44.52,44.82,359974.0,42.4673,42.7627,42.4291,42.715,359974.0
2023-12-14 10:00:00,44.82,45.07,44.8,45.03,608206.0,42.715,42.9533,42.696,42.9152,608206.0
2023-12-14 10:10:00,45.03,45.12,44.91,45.11,536214.0,42.9152,43.001,42.8008,42.9914,536214.0
2023-12-14 10:20:00,45.11,45.35,45.11,45.32,442075.0,42.9914,43.2202,42.9914,43.1916,442075.0
2023-12-14 10:30:00,45.32,45.49,45.27,45.41,506724.0,43.1916,43.3536,43.1439,43.2773,506724.0
2023-12-14 10:40:00,45.42,45.43,44.92,44.98,275260.0,43.2869,43.2964,42.8103,42.8675,275260.0
2023-12-14 10:50:00,44.97,45.1,44.94,45.05,165804.0,42.858,42.9819,42.8294,42.9342,165804.0
2023-12-14 11:00:00,45.04,45.22,44.97,45.17,191242.0,42.9247,43.0963,42.858,43.0486,191242.0
2023-12-14 11:10:00,45.18,45.24,45.09,45.22,165185.0,43.0581,43.1153,42.9724,43.0963,165185.0
2023-12-14 11:20:00,45.22,45.23,45.09,45.12,175700.0,43.0963,43.1058,42.9724,43.001,175700.0
2023-12-14 11:30:00,45.12,45.23,45.06,45.14,166370.0,43.001,43.1058,42.9438,43.02,166370.0
2023-12-14 11:40:00,45.15,45.15,45.05,45.12,171752.0,43.0295,43.0295,42.9342,43.001,171752.0
2023-12-14 11:50:00,45.12,45.21,45.08,45.18,252207.0,43.001,43.0867,42.9628,43.0581,252207.0
2023-12-14 12:00:00,45.18,45.25,45.14,45.18,144904.0,43.0581,43.1249,43.02,43.0581,144904.0
2023-12-14 12:10:00,45.18,45.22,45.14,45.15,146139.0,43.0581,43.0963,43.02,43.0295,146139.0
2023-12-14 12:20:00,45.15,45.16,44.98,44.99,151574.0,43.0295,43.0391,42.8675,42.8771,151574.0
2023-12-14 12:30:00,44.99,45.15,44.97,45.04,155101.0,42.8771,43.0295,42.858,42.9247,155101.0
2023-12-14 12:40:00,45.04,45.15,45.03,45.1,181493.0,42.9247,43.0295,42.9152,42.9819,181493.0
2023-12-14 12:50:00,45.09,45.11,45.01,45.04,163133.0,42.9724,42.9914,42.8961,42.9247,163133.0
2023-12-14 13:00:00,45.05,45.06,44.89,45.05,201285.0,42.9342,42.9438,42.7818,42.9342,201285.0
2023-12-14 13:10:00,45.05,45.19,45.05,45.16,147629.0,42.9342,43.0677,42.9342,43.0391,147629.0
2023-12-14 13:20:00,45.16,45.23,45.13,45.14,171675.0,43.0391,43.1058,43.0105,43.02,171675.0
2023-12-14 13:30:00,45.14,45.2,45.1,45.2,80450.0,43.02,43.0772,42.9819,43.0772,80450.0
2023-12-14 13:40:00,45.2,45.22,45.09,45.11,151893.0,43.0772,43.0963,42.9724,42.9914,151893.0
2023-12-14 13:50:00,45.11,45.11,44.96,45.04,162623.0,42.9914,42.9914,42.8485,42.9247,162623.0
2023-12-14 14:00:00,45.03,45.11,44.99,45.08,109066.0,42.9152,42.9914,42.8771,42.9628,109066.0
2023-12-14 14:10:00,45.08,45.09,44.98,45.06,153958.0,42.9628,42.9724,42.8675,42.9438,153958.0
2023-12-14 14:20:00,45.06,45.07,44.89,44.95,125782.0,42.9438,42.9533,42.7818,42.8389,125782.0
2023-12-14 14:30:00,44.96,45.01,44.92,44.93,163767.0,42.8485,42.8961,42.8103,42.8199,163767.0
2023-12-14 14:40:00,44.93,45.01,44.87,45.0,129284.0,42.8199,42.8961,42.7627,42.8866,129284.0
2023-12-14 14:50:00,44.99,45.07,44.9,45.07,140910.0,42.8771,42.9533,42.7913,42.9533,140910.0
2023-12-14 15:00:00,45.07,45.13,45.05,45.13,159882.0,42.9533,43.0105,42.9342,43.0105,159882.0
2023-12-14 15:10:00,45.13,45.15,45.03,45.04,117067.0,43.0105,43.0295,42.9152,42.9247,117067.0
2023-12-14 15:20:00,45.04,45.08,44.96,44.97,197415.0,42.9247,42.9628,42.8485,42.858,197415.0
2023-12-14 15:30:00,44.97,45.04,44.94,44.98,187713.0,42.858,42.9247,42.8294,42.8675,187713.0
2023-12-14 15:40:00,44.98,45.0,44.94,45.0,315233.0,42.8675,42.8866,42.8294,42.8866,315233.0
2023-12-14 15:50:00,44.99,45.05,44.93,44.97,894387.0,42.8771,42.9342,42.8199,42.858,894387.0
2023-12-15 09:30:00,44.51,44.9,44.31,44.54,1162305.0,42.4196,42.7913,42.229,42.4482,1162305.0
2023-12-15 09:40:00,44.54,44.82,44.44,44.51,250622.0,42.4482,42.715,42.3529,42.4196,250622.0
2023-12-15 09:50:00,44.52,44.72,44.43,44.59,213682.0,42.4291,42.6197,42.3434,42.4958,213682.0
2023-12-15 10:00:00,44.6,44.75,44.54,44.68,307306.0,42.5054,42.6483,42.4482,42.5816,307306.0
2023-12-15 10:10:00,44.68,44.7,44.29,44.3,299770.0,42.5816,42.6007,42.2099,42.2195,299770.0
2023-12-15 10:20:00,44.29,44.37,44.14,44.33,303102.0,42.2099,42.2862,42.067,42.2481,303102.0
2023-12-15 10:30:00,44.34,44.44,44.27,44.38,220978.0,42.2576,42.3529,42.1909,42.2957,220978.0
2023-12-15 10:40:00,44.38,44.41,44.33,44.34,144555.0,42.2957,42.3243,42.2481,42.2576,144555.0
2023-12-15 10:50:00,44.34,44.54,44.33,44.46,390256.0,42.2576,42.4482,42.2481,42.372,390256.0
2023-12-15 11:00:00,44.47,44.54,44.38,44.43,252413.0,42.3815,42.4482,42.2957,42.3434,252413.0
2023-12-15 11:10:00,44.43,44.45,44.3,44.3,155225.0,42.3434,42.3624,42.2195,42.2195,155225.0
2023-12-15 11:20:00,44.3,44.44,44.29,44.4,205963.0,42.2195,42.3529,42.2099,42.3148,205963.0
2023-12-15 11:30:00,44.4,44.42,44.22,44.23,212890.0,42.3148,42.3338,42.1432,42.1528,212890.0
2023-12-15 11:40:00,44.23,44.31,44.23,44.24,231464.0,42.1528,42.229,42.1528,42.1623,231464.0
2023-12-15 11:50:00,44.25,44.38,44.24,44.37,232266.0,42.1718,42.2957,42.1623,42.2862,232266.0
2023-12-15 12:00:00,44.37,44.59,44.37,44.59,334827.0,42.2862,42.4958,42.2862,42.4958,334827.0
2023-12-15 12:10:00,44.59,44.7,44.58,44.68,125600.0,42.4958,42.6007,42.4863,42.5816,125600.0
2023-12-15 12:20:00,44.68,44.73,44.58,44.64,159391.0,42.5816,42.6293,42.4863,42.5435,159391.0
2023-12-15 12:30:00,44.64,44.68,44.6,44.62,109120.0,42.5435,42.5816,42.5054,42.5244,109120.0
2023-12-15 12:40:00,44.63,44.63,44.46,44.52,150747.0,42.534,42.534,42.372,42.4291,150747.0
2023-12-15 12:50:00,44.52,44.62,44.48,44.6,217002.0,42.4291,42.5244,42.391,42.5054,217002.0
2023-12-15 13:00:00,44.62,44.65,44.54,44.55,179204.0,42.5244,42.553,42.4482,42.4577,179204.0
2023-12-15 13:10:00,44.55,44.56,44.49,44.55,76024.0,42.4577,42.4673,42.4005,42.4577,76024.0
2023-12-15 13:20:00,44.55,44.64,44.53,44.62,170091.0,42.4577,42.5435,42.4387,42.5244,170091.0
2023-12-15 13:30:00,44.63,44.69,44.57,44.67,113013.0,42.534,42.5912,42.4768,42.5721,113013.0
2023-12-15 13:40:00,44.67,44.7,44.63,44.68,97236.0,42.5721,42.6007,42.534,42.5816,97236.0
2023-12-15 13:50:00,44.68,44.73,44.66,44.69,131727.0,42.5816,42.6293,42.5626,42.5912,131727.0
2023-12-15 14:00:00,44.69,44.78,44.66,44.68,118855.0,42.5912,42.6769,42.5626,42.5816,118855.0
2023-12-15 14:10:00,44.68,44.74,44.65,44.68,124833.0,42.5816,42.6388,42.553,42.5816,124833.0
2023-12-15 14:20:00,44.67,44.68,44.63,44.64,80917.0,42.5721,42.5816,42.534,42.5435,80917.0
2023-12-15 14:30:00,44.64,44.71,44.6,44.7,197216.0,42.5435,42.6102,42.5054,42.6007,197216.0
2023-12-15 14:40:00,44.7,44.74,44.65,44.66,179405.0,42.6007,42.6388,42.553,42.5626,179405.0
2023-12-15 14:50:00,44.66,44.69,44.64,44.68,115269.0,42.5626,42.5912,42.5435,42.5816,115269.0
2023-12-15 15:00:00,44.68,44.68,44.58,44.59,115681.0,42.5816,42.5816,42.4863,42.4958,115681.0
2023-12-15 15:10:00,44.59,44.69,44.58,44.66,194954.0,42.4958,42.5912,42.4863,42.5626,194954.0
2023-12-15 15:20:00,44.66,44.73,44.61,44.71,384127.0,42.5626,42.6293,42.5149,42.6102,384127.0
2023-12-15 15:30:00,44.71,44.75,44.66,44.73,226052.0,42.6102,42.6483,42.5626,42.6293,226052.0
2023-12-15 15:40:00,44.74,44.75,44.65,44.7,444748.0,42.6388,42.6483,42.553,42.6007,444748.0
2023-12-15 15:50:00,44.68,44.91,44.68,44.82,1174270.0,42.5816,42.8008,42.5816,42.715,1174270.0
2023-12-18 09:30:00,45.57,46.1,45.46,45.89,921993.0,43.4298,43.9349,43.325,43.7348,921993.0
2023-12-18 09:40:00,45.88,46.11,45.73,46.07,399925.0,43.7253,43.9445,43.5823,43.9063,399925.0
2023-12-18 09:50:00,46.06,46.15,45.97,46.09,245354.0,43.8968,43.9826,43.811,43.9254,245354.0
2023-12-18 10:00:00,46.1,46.16,45.84,45.87,240167.0,43.9349,43.9921,43.6871,43.7157,240167.0
2023-12-18 10:10:00,45.87,45.96,45.72,45.76,212938.0,43.7157,43.8015,43.5728,43.6109,212938.0
2023-12-18 10:20:00,45.76,45.76,45.6,45.66,187802.0,43.6109,43.6109,43.4584,43.5156,187802.0
2023-12-18 10:30:00,45.66,45.68,45.52,45.53,315477.0,43.5156,43.5347,43.3822,43.3917,315477.0
2023-12-18 10:40:00,45.53,45.66,45.47,45.58,220497.0,43.3917,43.5156,43.3345,43.4394,220497.0
2023-12-18 10:50:00,45.57,45.7,45.51,45.69,183880.0,43.4298,43.5537,43.3726,43.5442,183880.0
2023-12-18 11:00:00,45.69,45.71,45.63,45.68,159118.0,43.5442,43.5632,43.487,43.5347,159118.0
2023-12-18 11:10:00,45.68,45.85,45.68,45.83,157075.0,43.5347,43.6967,43.5347,43.6776,157075.0
2023-12-18 11:20:00,45.84,45.85,45.73,45.74,152089.0,43.6871,43.6967,43.5823,43.5918,152089.0
2023-12-18 11:30:00,45.7,45.72,45.6,45.64,126452.0,43.5537,43.5728,43.4584,43.4965,126452.0
2023-12-18 11:40:00,45.63,45.67,45.58,45.61,109982.0,43.487,43.5251,43.4394,43.4679,109982.0
2023-12-18 11:50:00,45.62,45.65,45.53,45.63,130708.0,43.4775,43.5061,43.3917,43.487,130708.0
2023-12-18 12:00:00,45.63,45.68,45.61,45.63,104600.0,43.487,43.5347,43.4679,43.487,104600.0
2023-12-18 12:10:00,45.63,45.78,45.58,45.78,129760.0,43.487,43.63,43.4394,43.63,129760.0
2023-12-18 12:20:00,45.78,45.84,45.75,45.8,131907.0,43.63,43.6871,43.6014,43.649,131907.0
2023-12-18 12:30:00,45.79,45.81,45.7,45.72,127821.0,43.6395,43.6585,43.5537,43.5728,127821.0
2023-12-18 12:40:00,45.73,45.75,45.7,45.73,83345.0,43.5823,43.6014,43.5537,43.5823,83345.0
2023-12-18 12:50:00,45.72,45.8,45.7,45.78,148405.0,43.5728,43.649,43.5537,43.63,148405.0
2023-12-18 13:00:00,45.79,45.8,45.67,45.71,106247.0,43.6395,43.649,43.5251,43.5632,106247.0
2023-12-18 13:10:00,45.71,45.77,45.69,45.73,142827.0,43.5632,43.6204,43.5442,43.5823,142827.0
2023-12-18 13:20:00,45.73,45.75,45.66,45.75,95006.0,43.5823,43.6014,43.5156,43.6014,95006.0
2023-12-18 13:30:00,45.74,45.77,45.59,45.59,271300.0,43.5918,43.6204,43.4489,43.4489,271300.0
2023-12-18 13:40:00,45.59,45.62,45.54,45.57,127239.0,43.4489,43.4775,43.4012,43.4298,127239.0
2023-12-18 13:50:00,45.57,45.6,45.5,45.53,144662.0,43.4298,43.4584,43.3631,43.3917,144662.0
2023-12-18 14:00:00,45.53,45.55,45.44,45.48,125990.0,43.3917,43.4108,43.3059,43.344,125990.0
2023-12-18 14:10:00,45.48,45.49,45.38,45.44,119062.0,43.344,43.3536,43.2487,43.3059,119062.0
2023-12-18 14:20:00,45.44,45.52,45.4,45.41,156641.0,43.3059,43.3822,43.2678,43.2773,156641.0
2023-12-18 14:30:00,45.42,45.46,45.34,45.46,131877.0,43.2869,43.325,43.2106,43.325,131877.0
2023-12-18 14:40:00,45.46,45.48,45.37,45.4,112606.0,43.325,43.344,43.2392,43.2678,112606.0
2023-12-18 14:50:00,45.4,45.5,45.39,45.48,105610.0,43.2678,43.3631,43.2583,43.344,105610.0
2023-12-18 15:00:00,45.48,45.49,45.4,45.4,113992.0,43.344,43.3536,43.2678,43.2678,113992.0
2023-12-18 15:10:00,45.4,45.42,45.33,45.38,103641.0,43.2678,43.2869,43.2011,43.2487,103641.0
2023-12-18 15:20:00,45.38,45.4,45.31,45.35,133004.0,43.2487,43.2678,43.182,43.2202,133004.0
2023-12-18 15:30:00,45.34,45.35,45.21,45.23,201351.0,43.2106,43.2202,43.0867,43.1058,201351.0
2023-12-18 15:40:00,45.23,45.34,45.22,45.34,267476.0,43.1058,43.2106,43.0963,43.2106,267476.0
2023-12-18 15:50:00,45.34,45.41,45.24,45.25,1021146.0,43.2106,43.2773,43.1153,43.1249,1021146.0
2023-12-19 09:30:00,45.34,45.48,45.17,45.2,449399.0,43.2106,43.344,43.0486,43.0772,449399.0
2023-12-19 09:40:00,45.21,45.5,45.18,45.4,198421.0,43.0867,43.3631,43.0581,43.2678,198421.0
2023-12-19 09:50:00,45.4,45.43,45.2,45.25,218548.0,43.2678,43.2964,43.0772,43.1249,218548.0
2023-12-19 10:00:00,45.26,45.32,45.16,45.19,156232.0,43.1344,43.1916,43.0391,43.0677,156232.0
2023-12-19 10:10:00,45.2,45.21,45.07,45.11,165432.0,43.0772,43.0867,42.9533,42.9914,165432.0
2023-12-19 10:20:00,45.11,45.22,45.07,45.21,164238.0,42.9914,43.0963,42.9533,43.0867,164238.0
2023-12-19 10:30:00,45.19,45.2,45.06,45.12,168654.0,43.0677,43.0772,42.9438,43.001,168654.0
2023-12-19 10:40:00,45.11,45.14,45.02,45.13,163931.0,42.9914,43.02,42.9057,43.0105,163931.0
2023-12-19 10:50:00,45.12,45.38,45.1,45.38,186224.0,43.001,43.2487,42.9819,43.2487,186224.0
2023-12-19 11:00:00,45.38,45.57,45.33,45.48,286874.0,43.2487,43.4298,43.2011,43.344,286874.0
2023-12-19 11:10:00,45.49,45.6,45.46,45.51,311564.0,43.3536,43.4584,43.325,43.3726,311564.0
2023-12-19 11:20:00,45.51,45.58,45.47,45.49,123490.0,43.3726,43.4394,43.3345,43.3536,123490.0
2023-12-19 11:30:00,45.48,45.52,45.45,45.51,109634.0,43.344,43.3822,43.3155,43.3726,109634.0
2023-12-19 11:40:00,45.52,45.58,45.5,45.55,97938.0,43.3822,43.4394,43.3631,43.4108,97938.0
2023-12-19 11:50:00,45.54,45.63,45.52,45.55,167263.0,43.4012,43.487,43.3822,43.4108,167263.0
2023-12-19 12:00:00,45.55,45.65,45.53,45.62,97174.0,43.4108,43.5061,43.3917,43.4775,97174.0
2023-12-19 12:10:00,45.62,45.62,45.47,45.57,75502.0,43.4775,43.4775,43.3345,43.4298,75502.0
2023-12-19 12:20:00,45.56,45.6,45.54,45.58,62220.0,43.4203,43.4584,43.4012,43.4394,62220.0
2023-12-19 12:30:00,45.57,45.61,45.55,45.56,88456.0,43.4298,43.4679,43.4108,43.4203,88456.0
2023-12-19 12:40:00,45.56,45.57,45.47,45.49,84785.0,43.4203,43.4298,43.3345,43.3536,84785.0
2023-12-19 12:50:00,45.5,45.6,45.48,45.6,92831.0,43.3631,43.4584,43.344,43.4584,92831.0
2023-12-19 13:00:00,45.59,45.6,45.53,45.55,103074.0,43.4489,43.4584,43.3917,43.4108,103074.0
2023-12-19 13:10:00,45.54,45.56,45.5,45.5,56886.0,43.4012,43.4203,43.3631,43.3631,56886.0
2023-12-19 13:20:00,45.5,45.51,45.46,45.51,53597.0,43.3631,43.3726,43.325,43.3726,53597.0
2023-12-19 13:30:00,45.51,45.57,45.5,45.55,99243.0,43.3726,43.4298,43.3631,43.4108,99243.0
2023-12-19 13:40:00,45.55,45.6,45.55,45.56,65690.0,43.4108,43.4584,43.4108,43.4203,65690.0
2023-12-19 13:50:00,45.57,45.6,45.56,45.58,89457.0,43.4298,43.4584,43.4203,43.4394,89457.0
2023-12-19 14:00:00,45.58,45.61,45.56,45.57,67503.0,43.4394,43.4679,43.4203,43.4298,67503.0
2023-12-19 14:10:00,45.57,45.61,45.56,45.61,81562.0,43.4298,43.4679,43.4203,43.4679,81562.0
2023-12-19 14:20:00,45.6,45.69,45.57,45.68,124023.0,43.4584,43.5442,43.4298,43.5347,124023.0
2023-12-19 14:30:00,45.68,45.71,45.65,45.69,187864.0,43.5347,43.5632,43.5061,43.5442,187864.0
2023-12-19 14:40:00,45.68,45.69,45.61,45.66,126838.0,43.5347,43.5442,43.4679,43.5156,126838.0
2023-12-19 14:50:00,45.65,45.72,45.64,45.7,101148.0,43.5061,43.5728,43.4965,43.5537,101148.0
2023-12-19 15:00:00,45.7,45.71,45.59,45.64,200600.0,43.5537,43.5632,43.4489,43.4965,200600.0
2023-12-19 15:10:00,45.64,45.66,45.59,45.64,112092.0,43.4965,43.5156,43.4489,43.4965,112092.0
2023-12-19 15:20:00,45.64,45.65,45.56,45.6,111669.0,43.4965,43.5061,43.4203,43.4584,111669.0
2023-12-19 15:30:00,45.59,45.59,45.48,45.53,157209.0,43.4489,43.4489,43.344,43.3917,157209.0
2023-12-19 15:40:00,45.53,45.65,45.52,45.64,239102.0,43.3917,43.5061,43.3822,43.4965,239102.0
2023-12-19 15:50:00,45.64,45.73,45.61,45.68,507639.0,43.4965,43.5823,43.4679,43.5347,507639.0
2023-12-20 09:30:00,45.85,46.06,45.75,46.05,329620.0,43.6967,43.8968,43.6014,43.8873,329620.0
2023-12-20 09:40:00,46.06,46.06,45.82,45.84,203983.0,43.8968,43.8968,43.6681,43.6871,203983.0
2023-12-20 09:50:00,45.84,45.94,45.72,45.88,159982.0,43.6871,43.7824,43.5728,43.7253,159982.0
2023-12-20 10:00:00,45.88,46.03,45.88,45.99,140676.0,43.7253,43.8682,43.7253,43.8301,140676.0
2023-12-20 10:10:00,45.99,46.01,45.85,45.89,112702.0,43.8301,43.8492,43.6967,43.7348,112702.0
2023-12-20 10:20:00,45.89,46.06,45.89,46.01,118879.0,43.7348,43.8968,43.7348,43.8492,118879.0
2023-12-20 10:30:00,46.01,46.04,45.93,46.03,106558.0,43.8492,43.8777,43.7729,43.8682,106558.0
2023-12-20 10:40:00,46.03,46.11,45.93,46.11,177264.0,43.8682,43.9445,43.7729,43.9445,177264.0
2023-12-20 10:50:00,46.11,46.11,46.01,46.05,80694.0,43.9445,43.9445,43.8492,43.8873,80694.0
2023-12-20 11:00:00,46.04,46.2,46.02,46.17,133432.0,43.8777,44.0302,43.8587,44.0016,133432.0
2023-12-20 11:10:00,46.18,46.22,46.1,46.13,100274.0,44.0112,44.0493,43.9349,43.9635,100274.0
2023-12-20 11:20:00,46.12,46.23,46.11,46.21,129011.0,43.954,44.0588,43.9445,44.0398,129011.0
2023-12-20 11:30:00,46.21,46.21,46.02,46.04,221037.0,44.0398,44.0398,43.8587,43.8777,221037.0
2023-12-20 11:40:00,46.04,46.12,46.0,46.07,272301.0,43.8777,43.954,43.8396,43.9063,272301.0
2023-12-20 11:50:00,46.07,46.1,46.02,46.03,83029.0,43.9063,43.9349,43.8587,43.8682,83029.0
2023-12-20 12:00:00,46.02,46.06,45.96,46.02,158749.0,43.8587,43.8968,43.8015,43.8587,158749.0
2023-12-20 12:10:00,46.02,46.07,45.99,46.0,96176.0,43.8587,43.9063,43.8301,43.8396,96176.0
2023-12-20 12:20:00,46.0,46.1,45.99,46.1,130859.0,43.8396,43.9349,43.8301,43.9349,130859.0
2023-12-20 12:30:00,46.09,46.15,46.08,46.09,108113.0,43.9254,43.9826,43.9159,43.9254,108113.0
2023-12-20 12:40:00,46.1,46.15,46.1,46.13,80311.0,43.9349,43.9826,43.9349,43.9635,80311.0
2023-12-20 12:50:00,46.13,46.2,46.08,46.09,104928.0,43.9635,44.0302,43.9159,43.9254,104928.0
2023-12-20 13:00:00,46.09,46.1,46.05,46.09,65294.0,43.9254,43.9349,43.8873,43.9254,65294.0
2023-12-20 13:10:00,46.1,46.14,46.03,46.07,115431.0,43.9349,43.9731,43.8682,43.9063,115431.0
2023-12-20 13:20:00,46.06,46.09,46.05,46.07,108385.0,43.8968,43.9254,43.8873,43.9063,108385.0
2023-12-20 13:30:00,46.07,46.13,46.05,46.09,201563.0,43.9063,43.9635,43.8873,43.9254,201563.0
2023-12-20 13:40:00,46.08,46.13,46.05,46.09,183063.0,43.9159,43.9635,43.8873,43.9254,183063.0
2023-12-20 13:50:00,46.09,46.11,46.05,46.07,129904.0,43.9254,43.9445,43.8873,43.9063,129904.0
2023-12-20 14:00:00,46.06,46.09,46.03,46.04,198488.0,43.8968,43.9254,43.8682,43.8777,198488.0
2023-12-20 14:10:00,46.04,46.11,46.01,46.08,82382.0,43.8777,43.9445,43.8492,43.9159,82382.0
2023-12-20 14:20:00,46.09,46.09,46.02,46.06,107810.0,43.9254,43.9254,43.8587,43.8968,107810.0
2023-12-20 14:30:00,46.07,46.07,45.86,45.88,173293.0,43.9063,43.9063,43.7062,43.7253,173293.0
2023-12-20 14:40:00,45.87,45.91,45.69,45.69,150659.0,43.7157,43.7539,43.5442,43.5442,150659.0
2023-12-20 14:50:00,45.7,45.72,45.4,45.41,163393.0,43.5537,43.5728,43.2678,43.2773,163393.0
2023-12-20 15:00:00,45.4,45.48,45.26,45.31,149018.0,43.2678,43.344,43.1344,43.182,149018.0
2023-12-20 15:10:00,45.32,45.6,45.32,45.58,226095.0,43.1916,43.4584,43.1916,43.4394,226095.0
2023-12-20 15:20:00,45.58,45.62,45.3,45.33,179535.0,43.4394,43.4775,43.1725,43.2011,179535.0
2023-12-20 15:30:00,45.33,45.41,45.27,45.31,190125.0,43.2011,43.2773,43.1439,43.182,190125.0
2023-12-20 15:40:00,45.31,45.4,45.3,45.34,161567.0,43.182,43.2678,43.1725,43.2106,161567.0
2023-12-20 15:50:00,45.34,45.4,45.17,45.25,656988.0,43.2106,43.2678,43.0486,43.1249,656988.0
2023-12-21 09:30:00,45.39,45.58,45.34,45.46,312378.0,43.2583,43.4394,43.2106,43.325,312378.0
2023-12-21 09:40:00,45.46,45.53,45.28,45.48,192597.0,43.325,43.3917,43.1534,43.344,192597.0
2023-12-21 09:50:00,45.46,45.55,45.41,45.46,116027.0,43.325,43.4108,43.2773,43.325,116027.0
2023-12-21 10:00:00,45.46,45.55,45.4,45.41,131632.0,43.325,43.4108,43.2678,43.2773,131632.0
2023-12-21 10:10:00,45.41,45.53,45.4,45.42,145729.0,43.2773,43.3917,43.2678,43.2869,145729.0
2023-12-21 10:20:00,45.43,45.47,45.24,45.3,134214.0,43.2964,43.3345,43.1153,43.1725,134214.0
2023-12-21 10:30:00,45.3,45.45,45.3,45.34,113334.0,43.1725,43.3155,43.1725,43.2106,113334.0
2023-12-21 10:40:00,45.34,45.45,45.3,45.34,82101.0,43.2106,43.3155,43.1725,43.2106,82101.0
2023-12-21 10:50:00,45.34,45.39,45.31,45.39,78894.0,43.2106,43.2583,43.182,43.2583,78894.0
2023-12-21 11:00:00,45.39,45.43,45.32,45.4,69025.0,43.2583,43.2964,43.1916,43.2678,69025.0
2023-12-21 11:10:00,45.4,45.49,45.4,45.49,146102.0,43.2678,43.3536,43.2678,43.3536,146102.0
2023-12-21 11:20:00,45.49,45.63,45.48,45.6,257808.0,43.3536,43.487,43.344,43.4584,257808.0
2023-12-21 11:30:00,45.6,45.64,45.48,45.48,121654.0,43.4584,43.4965,43.344,43.344,121654.0
2023-12-21 11:40:00,45.48,45.51,45.45,45.48,82317.0,43.344,43.3726,43.3155,43.344,82317.0
2023-12-21 11:50:00,45.48,45.48,45.32,45.32,107304.0,43.344,43.344,43.1916,43.1916,107304.0
2023-12-21 12:00:00,45.33,45.34,45.15,45.18,143654.0,43.2011,43.2106,43.0295,43.0581,143654.0
2023-12-21 12:10:00,45.18,45.3,45.15,45.3,105720.0,43.0581,43.1725,43.0295,43.1725,105720.0
2023-12-21 12:20:00,45.29,45.3,45.22,45.25,57962.0,43.163,43.1725,43.0963,43.1249,57962.0
2023-12-21 12:30:00,45.24,45.35,45.23,45.34,74967.0,43.1153,43.2202,43.1058,43.2106,74967.0
2023-12-21 12:40:00,45.33,45.41,45.3,45.32,92613.0,43.2011,43.2773,43.1725,43.1916,92613.0
2023-12-21 12:50:00,45.32,45.38,45.3,45.37,60766.0,43.1916,43.2487,43.1725,43.2392,60766.0
2023-12-21 13:00:00,45.37,45.41,45.36,45.39,69799.0,43.2392,43.2773,43.2297,43.2583,69799.0
2023-12-21 13:10:00,45.39,45.44,45.33,45.34,104691.0,43.2583,43.3059,43.2011,43.2106,104691.0
2023-12-21 13:20:00,45.34,45.5,45.33,45.5,91430.0,43.2106,43.3631,43.2011,43.3631,91430.0
2023-12-21 13:30:00,45.5,45.52,45.39,45.41,175961.0,43.3631,43.3822,43.2583,43.2773,175961.0
2023-12-21 13:40:00,45.4,45.46,45.38,45.44,66925.0,43.2678,43.325,43.2487,43.3059,66925.0
2023-12-21 13:50:00,45.44,45.49,45.42,45.43,83401.0,43.3059,43.3536,43.2869,43.2964,83401.0
2023-12-21 14:00:00,45.43,45.51,45.42,45.5,79438.0,43.2964,43.3726,43.2869,43.3631,79438.0
2023-12-21 14:10:00,45.5,45.53,45.46,45.51,89489.0,43.3631,43.3917,43.325,43.3726,89489.0
2023-12-21 14:20:00,45.51,45.58,45.49,45.57,130067.0,43.3726,43.4394,43.3536,43.4298,130067.0
2023-12-21 14:30:00,45.58,45.66,45.55,45.62,134766.0,43.4394,43.5156,43.4108,43.4775,134766.0
2023-12-21 14:40:00,45.62,45.64,45.58,45.59,126209.0,43.4775,43.4965,43.4394,43.4489,126209.0
2023-12-21 14:50:00,45.59,45.63,45.48,45.55,234990.0,43.4489,43.487,43.344,43.4108,234990.0
2023-12-21 15:00:00,45.56,45.57,45.46,45.52,112065.0,43.4203,43.4298,43.325,43.3822,112065.0
2023-12-21 15:10:00,45.52,45.56,45.48,45.55,84794.0,43.3822,43.4203,43.344,43.4108,84794.0
2023-12-21 15:20:00,45.55,45.67,45.53,45.67,165215.0,43.4108,43.5251,43.3917,43.5251,165215.0
2023-12-21 15:30:00,45.67,45.69,45.61,45.66,150578.0,43.5251,43.5442,43.4679,43.5156,150578.0
2023-12-21 15:40:00,45.67,45.7,45.6,45.68,211999.0,43.5251,43.5537,43.4584,43.5347,211999.0
2023-12-21 15:50:00,45.67,45.86,45.67,45.84,779590.0,43.5251,43.7062,43.5251,43.6871,779590.0
2023-12-22 09:30:00,46.15,46.43,46.06,46.39,397620.0,43.9826,44.2494,43.8968,44.2113,397620.0
2023-12-22 09:40:00,46.39,46.45,46.21,46.21,203061.0,44.2113,44.2685,44.0398,44.0398,203061.0
2023-12-22 09:50:00,46.2,46.38,46.2,46.26,121965.0,44.0302,44.2018,44.0302,44.0874,121965.0
2023-12-22 10:00:00,46.26,46.46,46.26,46.37,128768.0,44.0874,44.278,44.0874,44.1922,128768.0
2023-12-22 10:10:00,46.34,46.37,46.23,46.29,88436.0,44.1637,44.1922,44.0588,44.116,88436.0
2023-12-22 10:20:00,46.3,46.32,46.22,46.29,119896.0,44.1255,44.1446,44.0493,44.116,119896.0
2023-12-22 10:30:00,46.28,46.34,46.12,46.14,232134.0,44.1065,44.1637,43.954,43.9731,232134.0
2023-12-22 10:40:00,46.14,46.21,46.11,46.18,101665.0,43.9731,44.0398,43.9445,44.0112,101665.0
2023-12-22 10:50:00,46.18,46.19,46.02,46.06,101512.0,44.0112,44.0207,43.8587,43.8968,101512.0
2023-12-22 11:00:00,46.05,46.07,45.93,45.99,171861.0,43.8873,43.9063,43.7729,43.8301,171861.0
2023-12-22 11:10:00,45.99,46.07,45.96,46.07,51411.0,43.8301,43.9063,43.8015,43.9063,51411.0
2023-12-22 11:20:00,46.07,46.16,46.05,46.14,87479.0,43.9063,43.9921,43.8873,43.9731,87479.0
2023-12-22 11:30:00,46.16,46.19,46.11,46.16,61977.0,43.9921,44.0207,43.9445,43.9921,61977.0
2023-12-22 11:40:00,46.15,46.15,45.98,45.98,85832.0,43.9826,43.9826,43.8206,43.8206,85832.0
2023-12-22 11:50:00,45.98,46.12,45.98,46.06,70001.0,43.8206,43.954,43.8206,43.8968,70001.0
2023-12-22 12:00:00,46.06,46.1,46.03,46.05,60980.0,43.8968,43.9349,43.8682,43.8873,60980.0
2023-12-22 12:10:00,46.05,46.1,46.02,46.09,50904.0,43.8873,43.9349,43.8587,43.9254,50904.0
2023-12-22 12:20:00,46.09,46.18,46.09,46.18,69042.0,43.9254,44.0112,43.9254,44.0112,69042.0
2023-12-22 12:30:00,46.18,46.23,46.14,46.23,78504.0,44.0112,44.0588,43.9731,44.0588,78504.0
2023-12-22 12:40:00,46.23,46.27,46.2,46.24,113349.0,44.0588,44.0969,44.0302,44.0684,113349.0
2023-12-22 12:50:00,46.24,46.28,46.22,46.26,51946.0,44.0684,44.1065,44.0493,44.0874,51946.0
2023-12-22 13:00:00,46.26,46.27,46.18,46.19,72989.0,44.0874,44.0969,44.0112,44.0207,72989.0
2023-12-22 13:10:00,46.19,46.26,46.17,46.19,190444.0,44.0207,44.0874,44.0016,44.0207,190444.0
2023-12-22 13:20:00,46.2,46.21,46.15,46.19,64481.0,44.0302,44.0398,43.9826,44.0207,64481.0
2023-12-22 13:30:00,46.19,46.22,46.18,46.21,125062.0,44.0207,44.0493,44.0112,44.0398,125062.0
2023-12-22 13:40:00,46.22,46.23,46.15,46.16,63230.0,44.0493,44.0588,43.9826,43.9921,63230.0
2023-12-22 13:50:00,46.16,46.23,46.15,46.15,85230.0,43.9921,44.0588,43.9826,43.9826,85230.0
2023-12-22 14:00:00,46.15,46.17,46.05,46.05,147621.0,43.9826,44.0016,43.8873,43.8873,147621.0
2023-12-22 14:10:00,46.05,46.07,45.91,45.97,157193.0,43.8873,43.9063,43.7539,43.811,157193.0
2023-12-22 14:20:00,45.96,45.98,45.76,45.78,215194.0,43.8015,43.8206,43.6109,43.63,215194.0
2023-12-22 14:30:00,45.78,45.85,45.71,45.8,126767.0,43.63,43.6967,43.5632,43.649,126767.0
2023-12-22 14:40:00,45.81,45.97,45.81,45.93,115018.0,43.6585,43.811,43.6585,43.7729,115018.0
2023-12-22 14:50:00,45.93,45.97,45.88,45.97,50758.0,43.7729,43.811,43.7253,43.811,50758.0
2023-12-22 15:00:00,45.97,45.99,45.89,45.91,77736.0,43.811,43.8301,43.7348,43.7539,77736.0
2023-12-22 15:10:00,45.91,45.96,45.89,45.94,110812.0,43.7539,43.8015,43.7348,43.7824,110812.0
2023-12-22 15:20:00,45.95,45.96,45.9,45.94,94426.0,43.792,43.8015,43.7443,43.7824,94426.0
2023-12-22 15:30:00,45.95,45.95,45.84,45.84,103262.0,43.792,43.792,43.6871,43.6871,103262.0
2023-12-22 15:40:00,45.84,45.91,45.78,45.79,208991.0,43.6871,43.7539,43.63,43.6395,208991.0
2023-12-22 15:50:00,45.79,45.86,45.76,45.81,485813.0,43.6395,43.7062,43.6109,43.6585,485813.0
2023-12-26 09:30:00,46.26,46.52,46.19,46.4,317449.0,44.0874,44.3352,44.0207,44.2208,317449.0
2023-12-26 09:40:00,46.39,46.41,46.23,46.25,116956.0,44.2113,44.2304,44.0588,44.0779,116956.0
2023-12-26 09:50:00,46.25,46.35,46.21,46.29,203947.0,44.0779,44.1732,44.0398,44.116,203947.0
2023-12-26 10:00:00,46.29,46.42,46.28,46.38,157775.0,44.116,44.2399,44.1065,44.2018,157775.0
2023-12-26 10:10:00,46.38,46.41,46.29,46.31,67880.0,44.2018,44.2304,44.116,44.1351,67880.0
2023-12-26 10:20:00,46.31,46.41,46.3,46.33,131155.0,44.1351,44.2304,44.1255,44.1541,131155.0
2023-12-26 10:30:00,46.33,46.44,46.3,46.44,125063.0,44.1541,44.259,44.1255,44.259,125063.0
2023-12-26 10:40:00,46.44,46.47,46.34,46.43,101985.0,44.259,44.2876,44.1637,44.2494,101985.0
2023-12-26 10:50:00,46.42,46.52,46.4,46.44,168083.0,44.2399,44.3352,44.2208,44.259,168083.0
2023-12-26 11:00:00,46.45,46.51,46.44,46.48,151200.0,44.2685,44.3257,44.259,44.2971,151200.0
2023-12-26 11:10:00,46.48,46.54,46.45,46.49,138028.0,44.2971,44.3543,44.2685,44.3066,138028.0
2023-12-26 11:20:00,46.48,46.51,46.44,46.46,92152.0,44.2971,44.3257,44.259,44.278,92152.0
2023-12-26 11:30:00,46.46,46.53,46.43,46.52,120371.0,44.278,44.3447,44.2494,44.3352,120371.0
2023-12-26 11:40:00,46.52,46.56,46.5,46.56,102612.0,44.3352,44.3733,44.3161,44.3733,102612.0
2023-12-26 11:50:00,46.55,46.62,46.53,46.61,90648.0,44.3638,44.4305,44.3447,44.421,90648.0
2023-12-26 12:00:00,46.6,46.71,46.6,46.69,125052.0,44.4114,44.5163,44.4114,44.4972,125052.0
2023-12-26 12:10:00,46.69,46.83,46.68,46.81,127631.0,44.4972,44.6306,44.4877,44.6116,127631.0
2023-12-26 12:20:00,46.82,46.82,46.74,46.77,104663.0,44.6211,44.6211,44.5449,44.5735,104663.0
2023-12-26 12:30:00,46.76,46.78,46.71,46.73,67509.0,44.5639,44.583,44.5163,44.5353,67509.0
2023-12-26 12:40:00,46.73,46.78,46.71,46.77,93316.0,44.5353,44.583,44.5163,44.5735,93316.0
2023-12-26 12:50:00,46.77,46.8,46.71,46.73,68853.0,44.5735,44.6021,44.5163,44.5353,68853.0
2023-12-26 13:00:00,46.73,46.82,46.72,46.78,73996.0,44.5353,44.6211,44.5258,44.583,73996.0
2023-12-26 13:10:00,46.78,46.81,46.75,46.8,74232.0,44.583,44.6116,44.5544,44.6021,74232.0
2023-12-26 13:20:00,46.8,46.83,46.76,46.8,68377.0,44.6021,44.6306,44.5639,44.6021,68377.0
2023-12-26 13:30:00,46.8,46.88,46.79,46.85,101101.0,44.6021,44.6783,44.5925,44.6497,101101.0
2023-12-26 13:40:00,46.84,46.89,46.83,46.88,70797.0,44.6402,44.6878,44.6306,44.6783,70797.0
2023-12-26 13:50:00,46.88,46.89,46.82,46.82,108988.0,44.6783,44.6878,44.6211,44.6211,108988.0
2023-12-26 14:00:00,46.82,46.92,46.81,46.88,156599.0,44.6211,44.7164,44.6116,44.6783,156599.0
2023-12-26 14:10:00,46.88,46.94,46.82,46.9,140820.0,44.6783,44.7355,44.6211,44.6974,140820.0
2023-12-26 14:20:00,46.9,46.92,46.77,46.8,106721.0,44.6974,44.7164,44.5735,44.6021,106721.0
2023-12-26 14:30:00,46.79,46.84,46.76,46.78,92536.0,44.5925,44.6402,44.5639,44.583,92536.0
2023-12-26 14:40:00,46.77,46.81,46.73,46.81,73981.0,44.5735,44.6116,44.5353,44.6116,73981.0
2023-12-26 14:50:00,46.8,46.83,46.78,46.79,67507.0,44.6021,44.6306,44.583,44.5925,67507.0
2023-12-26 15:00:00,46.8,46.81,46.75,46.8,60513.0,44.6021,44.6116,44.5544,44.6021,60513.0
2023-12-26 15:10:00,46.81,46.84,46.76,46.82,120476.0,44.6116,44.6402,44.5639,44.6211,120476.0
2023-12-26 15:20:00,46.82,46.89,46.8,46.84,122160.0,44.6211,44.6878,44.6021,44.6402,122160.0
2023-12-26 15:30:00,46.84,46.87,46.8,46.82,145810.0,44.6402,44.6688,44.6021,44.6211,145810.0
2023-12-26 15:40:00,46.82,46.85,46.78,46.82,156434.0,44.6211,44.6497,44.583,44.6211,156434.0
2023-12-26 15:50:00,46.82,46.83,46.66,46.67,839160.0,44.6211,44.6306,44.4686,44.4782,839160.0
2023-12-27 09:30:00,46.55,46.65,46.33,46.6,228330.0,44.3638,44.4591,44.1541,44.4114,228330.0
2023-12-27 09:40:00,46.6,46.73,46.56,46.65,209797.0,44.4114,44.5353,44.3733,44.4591,209797.0
2023-12-27 09:50:00,46.65,46.77,46.61,46.66,168581.0,44.4591,44.5735,44.421,44.4686,168581.0
2023-12-27 10:00:00,46.66,46.71,46.64,46.69,97476.0,44.4686,44.5163,44.4496,44.4972,97476.0
2023-12-27 10:10:00,46.69,46.73,46.6,46.61,192647.0,44.4972,44.5353,44.4114,44.421,192647.0
2023-12-27 10:20:00,46.61,46.68,46.55,46.64,123321.0,44.421,44.4877,44.3638,44.4496,123321.0
2023-12-27 10:30:00,46.64,46.68,46.6,46.68,83350.0,44.4496,44.4877,44.4114,44.4877,83350.0
2023-12-27 10:40:00,46.68,46.74,46.6,46.61,248464.0,44.4877,44.5449,44.4114,44.421,248464.0
2023-12-27 10:50:00,46.6,46.69,46.52,46.65,148700.0,44.4114,44.4972,44.3352,44.4591,148700.0
2023-12-27 11:00:00,46.65,46.67,46.58,46.6,101374.0,44.4591,44.4782,44.3924,44.4114,101374.0
2023-12-27 11:10:00,46.59,46.63,46.56,46.59,80251.0,44.4019,44.44,44.3733,44.4019,80251.0
2023-12-27 11:20:00,46.59,46.6,46.51,46.52,83768.0,44.4019,44.4114,44.3257,44.3352,83768.0
2023-12-27 11:30:00,46.51,46.6,46.49,46.55,100053.0,44.3257,44.4114,44.3066,44.3638,100053.0
2023-12-27 11:40:00,46.56,46.64,46.53,46.58,119986.0,44.3733,44.4496,44.3447,44.3924,119986.0
2023-12-27 11:50:00,46.59,46.65,46.58,46.59,76643.0,44.4019,44.4591,44.3924,44.4019,76643.0
2023-12-27 12:00:00,46.58,46.62,46.53,46.61,119118.0,44.3924,44.4305,44.3447,44.421,119118.0
2023-12-27 12:10:00,46.61,46.62,46.5,46.51,118803.0,44.421,44.4305,44.3161,44.3257,118803.0
2023-12-27 12:20:00,46.51,46.58,46.51,46.51,112783.0,44.3257,44.3924,44.3257,44.3257,112783.0
2023-12-27 12:30:00,46.52,46.57,46.49,46.51,116693.0,44.3352,44.3829,44.3066,44.3257,116693.0
2023-12-27 12:40:00,46.52,46.53,46.47,46.5,88789.0,44.3352,44.3447,44.2876,44.3161,88789.0
2023-12-27 12:50:00,46.51,46.53,46.49,46.51,113046.0,44.3257,44.3447,44.3066,44.3257,113046.0
2023-12-27 13:00:00,46.51,46.61,46.5,46.58,142612.0,44.3257,44.421,44.3161,44.3924,142612.0
2023-12-27 13:10:00,46.57,46.65,46.56,46.65,121012.0,44.3829,44.4591,44.3733,44.4591,121012.0
2023-12-27 13:20:00,46.65,46.67,46.59,46.65,105607.0,44.4591,44.4782,44.4019,44.4591,105607.0
2023-12-27 13:30:00,46.65,46.68,46.6,46.65,71548.0,44.4591,44.4877,44.4114,44.4591,71548.0
2023-12-27 13:40:00,46.65,46.66,46.58,46.58,58386.0,44.4591,44.4686,44.3924,44.3924,58386.0
2023-12-27 13:50:00,46.59,46.61,46.48,46.48,113047.0,44.4019,44.421,44.2971,44.2971,113047.0
2023-12-27 14:00:00,46.48,46.48,46.33,46.39,146659.0,44.2971,44.2971,44.1541,44.2113,146659.0
2023-12-27 14:10:00,46.4,46.4,46.24,46.29,194336.0,44.2208,44.2208,44.0684,44.116,194336.0
2023-12-27 14:20:00,46.29,46.39,46.28,46.38,115952.0,44.116,44.2113,44.1065,44.2018,115952.0
2023-12-27 14:30:00,46.37,46.4,46.33,46.37,102255.0,44.1922,44.2208,44.1541,44.1922,102255.0
2023-12-27 14:40:00,46.36,46.38,46.32,46.37,155289.0,44.1827,44.2018,44.1446,44.1922,155289.0
2023-12-27 14:50:00,46.37,46.42,46.3,46.36,126934.0,44.1922,44.2399,44.1255,44.1827,126934.0
2023-12-27 15:00:00,46.37,46.42,46.35,46.37,136771.0,44.1922,44.2399,44.1732,44.1922,136771.0
2023-12-27 15:10:00,46.36,46.42,46.35,46.38,113860.0,44.1827,44.2399,44.1732,44.2018,113860.0
2023-12-27 15:20:00,46.38,46.42,46.33,46.4,134393.0,44.2018,44.2399,44.1541,44.2208,134393.0
2023-12-27 15:30:00,46.4,46.48,46.38,46.46,146988.0,44.2208,44.2971,44.2018,44.278,146988.0
2023-12-27 15:40:00,46.45,46.46,46.33,46.34,261642.0,44.2685,44.278,44.1541,44.1637,261642.0
2023-12-27 15:50:00,46.35,46.46,46.33,46.4,599072.0,44.1732,44.278,44.1541,44.2208,599072.0
2023-12-28 09:30:00,46.11,46.28,46.02,46.2,358379.0,43.9445,44.1065,43.8587,44.0302,358379.0
2023-12-28 09:40:00,46.21,46.27,46.06,46.18,149707.0,44.0398,44.0969,43.8968,44.0112,149707.0
2023-12-28 09:50:00,46.19,46.35,46.15,46.21,143278.0,44.0207,44.1732,43.9826,44.0398,143278.0
2023-12-28 10:00:00,46.22,46.29,46.16,46.17,145224.0,44.0493,44.116,43.9921,44.0016,145224.0
2023-12-28 10:10:00,46.17,46.22,46.1,46.14,120032.0,44.0016,44.0493,43.9349,43.9731,120032.0
2023-12-28 10:20:00,46.14,46.16,46.05,46.08,124736.0,43.9731,43.9921,43.8873,43.9159,124736.0
2023-12-28 10:30:00,46.08,46.12,46.04,46.1,196608.0,43.9159,43.954,43.8777,43.9349,196608.0
2023-12-28 10:40:00,46.1,46.16,46.08,46.1,123579.0,43.9349,43.9921,43.9159,43.9349,123579.0
2023-12-28 10:50:00,46.1,46.12,46.05,46.09,296004.0,43.9349,43.954,43.8873,43.9254,296004.0
2023-12-28 11:00:00,46.09,46.19,46.08,46.1,193608.0,43.9254,44.0207,43.9159,43.9349,193608.0
2023-12-28 11:10:00,46.12,46.19,46.09,46.09,154269.0,43.954,44.0207,43.9254,43.9254,154269.0
2023-12-28 11:20:00,46.09,46.19,46.08,46.18,125728.0,43.9254,44.0207,43.9159,44.0112,125728.0
2023-12-28 11:30:00,46.17,46.18,46.09,46.14,82587.0,44.0016,44.0112,43.9254,43.9731,82587.0
2023-12-28 11:40:00,46.14,46.18,46.09,46.15,179649.0,43.9731,44.0112,43.9254,43.9826,179649.0
2023-12-28 11:50:00,46.14,46.15,46.07,46.09,89465.0,43.9731,43.9826,43.9063,43.9254,89465.0
2023-12-28 12:00:00,46.09,46.19,46.09,46.18,109165.0,43.9254,44.0207,43.9254,44.0112,109165.0
2023-12-28 12:10:00,46.17,46.22,46.16,46.18,113577.0,44.0016,44.0493,43.9921,44.0112,113577.0
2023-12-28 12:20:00,46.17,46.18,46.09,46.1,77146.0,44.0016,44.0112,43.9254,43.9349,77146.0
2023-12-28 12:30:00,46.1,46.15,46.09,46.14,79252.0,43.9349,43.9826,43.9254,43.9731,79252.0
2023-12-28 12:40:00,46.14,46.15,46.08,46.09,109278.0,43.9731,43.9826,43.9159,43.9254,109278.0
2023-12-28 12:50:00,46.09,46.09,45.99,46.02,216066.0,43.9254,43.9254,43.8301,43.8587,216066.0
2023-12-28 13:00:00,46.02,46.07,45.85,45.95,209840.0,43.8587,43.9063,43.6967,43.792,209840.0
2023-12-28 13:10:00,45.95,45.98,45.88,45.98,100335.0,43.792,43.8206,43.7253,43.8206,100335.0
2023-12-28 13:20:00,45.98,46.03,45.97,45.98,149999.0,43.8206,43.8682,43.811,43.8206,149999.0
2023-12-28 13:30:00,45.98,46.04,45.94,46.02,123454.0,43.8206,43.8777,43.7824,43.8587,123454.0
2023-12-28 13:40:00,46.02,46.02,45.91,45.93,96243.0,43.8587,43.8587,43.7539,43.7729,96243.0
2023-12-28 13:50:00,45.94,45.97,45.89,45.93,82428.0,43.7824,43.811,43.7348,43.7729,82428.0
2023-12-28 14:00:00,45.93,45.96,45.89,45.95,85981.0,43.7729,43.8015,43.7348,43.792,85981.0
2023-12-28 14:10:00,45.95,46.0,45.89,45.93,119668.0,43.792,43.8396,43.7348,43.7729,119668.0
2023-12-28 14:20:00,45.94,46.02,45.92,45.98,118262.0,43.7824,43.8587,43.7634,43.8206,118262.0
2023-12-28 14:30:00,45.98,46.0,45.93,45.95,107431.0,43.8206,43.8396,43.7729,43.792,107431.0
2023-12-28 14:40:00,45.94,46.0,45.92,46.0,98757.0,43.7824,43.8396,43.7634,43.8396,98757.0
2023-12-28 14:50:00,46.0,46.01,45.93,45.94,83387.0,43.8396,43.8492,43.7729,43.7824,83387.0
2023-12-28 15:00:00,45.95,45.96,45.89,45.9,108526.0,43.792,43.8015,43.7348,43.7443,108526.0
2023-12-28 15:10:00,45.9,45.94,45.87,45.93,132006.0,43.7443,43.7824,43.7157,43.7729,132006.0
2023-12-28 15:20:00,45.93,45.97,45.92,45.96,148002.0,43.7729,43.811,43.7634,43.8015,148002.0
2023-12-28 15:30:00,45.96,45.96,45.91,45.95,109900.0,43.8015,43.8015,43.7539,43.792,109900.0
2023-12-28 15:40:00,45.95,45.99,45.86,45.87,206304.0,43.792,43.8301,43.7062,43.7157,206304.0
2023-12-28 15:50:00,45.86,45.87,45.75,45.76,672838.0,43.7062,43.7157,43.6014,43.6109,672838.0
2023-12-29 09:30:00,45.88,45.98,45.65,45.86,362128.0,43.7253,43.8206,43.5061,43.7062,362128.0
2023-12-29 09:40:00,45.87,45.88,45.71,45.84,132979.0,43.7157,43.7253,43.5632,43.6871,132979.0
2023-12-29 09:50:00,45.83,45.84,45.68,45.76,145107.0,43.6776,43.6871,43.5347,43.6109,145107.0
2023-12-29 10:00:00,45.76,45.76,45.55,45.57,143074.0,43.6109,43.6109,43.4108,43.4298,143074.0
2023-12-29 10:10:00,45.58,45.61,45.44,45.61,188147.0,43.4394,43.4679,43.3059,43.4679,188147.0
2023-12-29 10:20:00,45.61,45.61,45.51,45.51,97284.0,43.4679,43.4679,43.3726,43.3726,97284.0
2023-12-29 10:30:00,45.51,45.54,45.47,45.53,110890.0,43.3726,43.4012,43.3345,43.3917,110890.0
2023-12-29 10:40:00,45.53,45.54,45.3,45.4,120637.0,43.3917,43.4012,43.1725,43.2678,120637.0
2023-12-29 10:50:00,45.4,45.41,45.28,45.35,164675.0,43.2678,43.2773,43.1534,43.2202,164675.0
2023-12-29 11:00:00,45.35,45.47,45.33,45.39,216135.0,43.2202,43.3345,43.2011,43.2583,216135.0
2023-12-29 11:10:00,45.4,45.42,45.3,45.4,141687.0,43.2678,43.2869,43.1725,43.2678,141687.0
2023-12-29 11:20:00,45.39,45.39,45.32,45.34,93749.0,43.2583,43.2583,43.1916,43.2106,93749.0
2023-12-29 11:30:00,45.34,45.41,45.33,45.36,115234.0,43.2106,43.2773,43.2011,43.2297,115234.0
2023-12-29 11:40:00,45.37,45.38,45.26,45.26,66193.0,43.2392,43.2487,43.1344,43.1344,66193.0
2023-12-29 11:50:00,45.26,45.28,45.17,45.19,139571.0,43.1344,43.1534,43.0486,43.0677,139571.0
2023-12-29 12:00:00,45.2,45.24,45.13,45.23,129102.0,43.0772,43.1153,43.0105,43.1058,129102.0
2023-12-29 12:10:00,45.23,45.27,45.19,45.26,120959.0,43.1058,43.1439,43.0677,43.1344,120959.0
2023-12-29 12:20:00,45.25,45.28,45.21,45.26,90479.0,43.1249,43.1534,43.0867,43.1344,90479.0
2023-12-29 12:30:00,45.26,45.27,45.19,45.22,68981.0,43.1344,43.1439,43.0677,43.0963,68981.0
2023-12-29 12:40:00,45.21,45.28,45.18,45.2,210150.0,43.0867,43.1534,43.0581,43.0772,210150.0
2023-12-29 12:50:00,45.2,45.29,45.19,45.28,216014.0,43.0772,43.163,43.0677,43.1534,216014.0
2023-12-29 13:00:00,45.28,45.34,45.26,45.33,100377.0,43.1534,43.2106,43.1344,43.2011,100377.0
2023-12-29 13:10:00,45.32,45.34,45.21,45.22,102064.0,43.1916,43.2106,43.0867,43.0963,102064.0
2023-12-29 13:20:00,45.21,45.21,45.14,45.16,81547.0,43.0867,43.0867,43.02,43.0391,81547.0
2023-12-29 13:30:00,45.17,45.22,45.17,45.2,78661.0,43.0486,43.0963,43.0486,43.0772,78661.0
2023-12-29 13:40:00,45.2,45.23,45.17,45.19,120227.0,43.0772,43.1058,43.0486,43.0677,120227.0
2023-12-29 13:50:00,45.19,45.19,45.12,45.16,73435.0,43.0677,43.0677,43.001,43.0391,73435.0
2023-12-29 14:00:00,45.16,45.2,45.14,45.18,85670.0,43.0391,43.0772,43.02,43.0581,85670.0
2023-12-29 14:10:00,45.17,45.21,45.15,45.2,96054.0,43.0486,43.0867,43.0295,43.0772,96054.0
2023-12-29 14:20:00,45.2,45.21,45.11,45.12,104580.0,43.0772,43.0867,42.9914,43.001,104580.0
2023-12-29 14:30:00,45.12,45.12,45.04,45.09,141951.0,43.001,43.001,42.9247,42.9724,141951.0
2023-12-29 14:40:00,45.09,45.14,45.07,45.12,104888.0,42.9724,43.02,42.9533,43.001,104888.0
2023-12-29 14:50:00,45.11,45.12,45.06,45.09,103702.0,42.9914,43.001,42.9438,42.9724,103702.0
2023-12-29 15:00:00,45.09,45.1,45.04,45.08,209926.0,42.9724,42.9819,42.9247,42.9628,209926.0
2023-12-29 15:10:00,45.08,45.16,45.08,45.11,154758.0,42.9628,43.0391,42.9628,42.9914,154758.0
2023-12-29 15:20:00,45.11,45.16,45.07,45.15,179849.0,42.9914,43.0391,42.9533,43.0295,179849.0
2023-12-29 15:30:00,45.15,45.2,45.09,45.18,196832.0,43.0295,43.0772,42.9724,43.0581,196832.0
2023-12-29 15:40:00,45.19,45.21,45.1,45.12,304472.0,43.0677,43.0867,42.9819,43.001,304472.0
2023-12-29 15:50:00,45.12,45.31,45.11,45.31,1592569.0,43.001,43.182,42.9914,43.182,1592569.0
2024-01-02 09:30:00,45.62,45.89,45.56,45.76,424179.0,43.4775,43.7348,43.4203,43.6109,424179.0
2024-01-02 09:40:00,45.77,45.81,45.55,45.65,156103.0,43.6204,43.6585,43.4108,43.5061,156103.0
2024-01-02 09:50:00,45.65,45.81,45.62,45.75,141464.0,43.5061,43.6585,43.4775,43.6014,141464.0
2024-01-02 10:00:00,45.75,45.91,45.73,45.86,186438.0,43.6014,43.7539,43.5823,43.7062,186438.0
2024-01-02 10:10:00,45.85,45.87,45.74,45.84,81700.0,43.6967,43.7157,43.5918,43.6871,81700.0
2024-01-02 10:20:00,45.86,46.0,45.85,45.98,214514.0,43.7062,43.8396,43.6967,43.8206,214514.0
2024-01-02 10:30:00,45.98,46.15,45.94,46.07,194686.0,43.8206,43.9826,43.7824,43.9063,194686.0
2024-01-02 10:40:00,46.07,46.24,46.07,46.2,144250.0,43.9063,44.0684,43.9063,44.0302,144250.0
2024-01-02 10:50:00,46.2,46.29,46.15,46.18,142327.0,44.0302,44.116,43.9826,44.0112,142327.0
2024-01-02 11:00:00,46.18,46.23,46.11,46.2,99643.0,44.0112,44.0588,43.9445,44.0302,99643.0
2024-01-02 11:10:00,46.2,46.22,46.07,46.07,92573.0,44.0302,44.0493,43.9063,43.9063,92573.0
2024-01-02 11:20:00,46.08,46.09,45.99,46.06,114144.0,43.9159,43.9254,43.8301,43.8968,114144.0
2024-01-02 11:30:00,46.05,46.08,46.01,46.04,70967.0,43.8873,43.9159,43.8492,43.8777,70967.0
2024-01-02 11:40:00,46.04,46.16,46.01,46.13,70168.0,43.8777,43.9921,43.8492,43.9635,70168.0
2024-01-02 11:50:00,46.13,46.13,45.99,46.09,108068.0,43.9635,43.9635,43.8301,43.9254,108068.0
2024-01-02 12:00:00,46.08,46.14,46.03,46.11,69454.0,43.9159,43.9731,43.8682,43.9445,69454.0
2024-01-02 12:10:00,46.13,46.23,46.11,46.21,85549.0,43.9635,44.0588,43.9445,44.0398,85549.0
2024-01-02 12:20:00,46.22,46.28,46.16,46.27,94677.0,44.0493,44.1065,43.9921,44.0969,94677.0
2024-01-02 12:30:00,46.28,46.32,46.23,46.32,87315.0,44.1065,44.1446,44.0588,44.1446,87315.0
2024-01-02 12:40:00,46.32,46.43,46.3,46.39,92174.0,44.1446,44.2494,44.1255,44.2113,92174.0
2024-01-02 12:50:00,46.39,46.44,46.35,46.38,77284.0,44.2113,44.259,44.1732,44.2018,77284.0
2024-01-02 13:00:00,46.38,46.45,46.36,46.39,97346.0,44.2018,44.2685,44.1827,44.2113,97346.0
2024-01-02 13:10:00,46.38,46.49,46.37,46.47,119819.0,44.2018,44.3066,44.1922,44.2876,119819.0
2024-01-02 13:20:00,46.47,46.48,46.39,46.41,96141.0,44.2876,44.2971,44.2113,44.2304,96141.0
2024-01-02 13:30:00,46.41,46.45,46.38,46.4,86190.0,44.2304,44.2685,44.2018,44.2208,86190.0
2024-01-02 13:40:00,46.39,46.42,46.37,46.38,60253.0,44.2113,44.2399,44.1922,44.2018,60253.0
2024-01-02 13:50:00,46.37,46.37,46.28,46.29,93117.0,44.1922,44.1922,44.1065,44.116,93117.0
2024-01-02 14:00:00,46.3,46.3,46.19,46.26,89830.0,44.1255,44.1255,44.0207,44.0874,89830.0
2024-01-02 14:10:00,46.25,46.36,46.22,46.25,96302.0,44.0779,44.1827,44.0493,44.0779,96302.0
2024-01-02 14:20:00,46.24,46.34,46.24,46.3,86034.0,44.0684,44.1637,44.0684,44.1255,86034.0
2024-01-02 14:30:00,46.3,46.33,46.25,46.27,100432.0,44.1255,44.1541,44.0779,44.0969,100432.0
2024-01-02 14:40:00,46.27,46.34,46.26,46.29,78062.0,44.0969,44.1637,44.0874,44.116,78062.0
2024-01-02 14:50:00,46.29,46.31,46.23,46.27,102917.0,44.116,44.1351,44.0588,44.0969,102917.0
2024-01-02 15:00:00,46.27,46.29,46.18,46.18,226287.0,44.0969,44.116,44.0112,44.0112,226287.0
2024-01-02 15:10:00,46.19,46.2,46.08,46.09,137120.0,44.0207,44.0302,43.9159,43.9254,137120.0
2024-01-02 15:20:00,46.09,46.12,46.0,46.01,139853.0,43.9254,43.954,43.8396,43.8492,139853.0
2024-01-02 15:30:00,46.0,46.0,45.81,45.82,161993.0,43.8396,43.8396,43.6585,43.6681,161993.0
2024-01-02 15:40:00,45.81,45.81,45.74,45.75,197031.0,43.6585,43.6585,43.5918,43.6014,197031.0
2024-01-02 15:50:00,45.75,45.86,45.74,45.85,569772.0,43.6014,43.7062,43.5918,43.6967,569772.0
2024-01-03 09:30:00,45.69,45.87,45.52,45.69,263233.0,43.5442,43.7157,43.3822,43.5442,263233.0
2024-01-03 09:40:00,45.69,45.87,45.67,45.77,118523.0,43.5442,43.7157,43.5251,43.6204,118523.0
2024-01-03 09:50:00,45.79,45.86,45.7,45.79,92668.0,43.6395,43.7062,43.5537,43.6395,92668.0
2024-01-03 10:00:00,45.78,46.06,45.76,46.04,149114.0,43.63,43.8968,43.6109,43.8777,149114.0
2024-01-03 10:10:00,46.05,46.09,45.89,45.97,129710.0,43.8873,43.9254,43.7348,43.811,129710.0
2024-01-03 10:20:00,45.96,46.04,45.93,45.94,50795.0,43.8015,43.8777,43.7729,43.7824,50795.0
2024-01-03 10:30:00,45.92,46.09,45.92,45.97,90584.0,43.7634,43.9254,43.7634,43.811,90584.0
2024-01-03 10:40:00,45.96,45.96,45.8,45.83,89793.0,43.8015,43.8015,43.649,43.6776,89793.0
2024-01-03 10:50:00,45.83,46.01,45.82,46.0,78949.0,43.6776,43.8492,43.6681,43.8396,78949.0
2024-01-03 11:00:00,46.02,46.11,46.0,46.04,101533.0,43.8587,43.9445,43.8396,43.8777,101533.0
2024-01-03 11:10:00,46.04,46.21,46.03,46.17,178087.0,43.8777,44.0398,43.8682,44.0016,178087.0
2024-01-03 11:20:00,46.17,46.25,46.15,46.19,95208.0,44.0016,44.0779,43.9826,44.0207,95208.0
2024-01-03 11:30:00,46.19,46.21,46.12,46.18,70387.0,44.0207,44.0398,43.954,44.0112,70387.0
2024-01-03 11:40:00,46.18,46.22,46.12,46.15,59813.0,44.0112,44.0493,43.954,43.9826,59813.0
2024-01-03 11:50:00,46.14,46.19,46.12,46.15,52356.0,43.9731,44.0207,43.954,43.9826,52356.0
2024-01-03 12:00:00,46.14,46.17,46.11,46.14,85991.0,43.9731,44.0016,43.9445,43.9731,85991.0
2024-01-03 12:10:00,46.14,46.21,46.11,46.2,44164.0,43.9731,44.0398,43.9445,44.0302,44164.0
2024-01-03 12:20:00,46.2,46.26,46.16,46.23,66447.0,44.0302,44.0874,43.9921,44.0588,66447.0
2024-01-03 12:30:00,46.24,46.29,46.18,46.25,74541.0,44.0684,44.116,44.0112,44.0779,74541.0
2024-01-03 12:40:00,46.25,46.35,46.25,46.32,66912.0,44.0779,44.1732,44.0779,44.1446,66912.0
2024-01-03 12:50:00,46.32,46.4,46.28,46.39,59489.0,44.1446,44.2208,44.1065,44.2113,59489.0
2024-01-03 13:00:00,46.39,46.56,46.38,46.55,178360.0,44.2113,44.3733,44.2018,44.3638,178360.0
2024-01-03 13:10:00,46.55,46.67,46.53,46.66,115118.0,44.3638,44.4782,44.3447,44.4686,115118.0
2024-01-03 13:20:00,46.68,46.73,46.66,46.67,141266.0,44.4877,44.5353,44.4686,44.4782,141266.0
2024-01-03 13:30:00,46.67,46.68,46.56,46.58,143568.0,44.4782,44.4877,44.3733,44.3924,143568.0
2024-01-03 13:40:00,46.58,46.68,46.56,46.66,74295.0,44.3924,44.4877,44.3733,44.4686,74295.0
2024-01-03 13:50:00,46.66,46.68,46.61,46.62,47543.0,44.4686,44.4877,44.421,44.4305,47543.0
2024-01-03 14:00:00,46.61,46.68,46.53,46.6,83971.0,44.421,44.4877,44.3447,44.4114,83971.0
2024-01-03 14:10:00,46.59,46.63,46.5,46.55,68374.0,44.4019,44.44,44.3161,44.3638,68374.0
2024-01-03 14:20:00,46.56,46.72,46.51,46.72,114223.0,44.3733,44.5258,44.3257,44.5258,114223.0
2024-01-03 14:30:00,46.72,46.79,46.64,46.69,136394.0,44.5258,44.5925,44.4496,44.4972,136394.0
2024-01-03 14:40:00,46.7,46.77,46.66,46.73,68239.0,44.5068,44.5735,44.4686,44.5353,68239.0
2024-01-03 14:50:00,46.73,46.76,46.67,46.67,102387.0,44.5353,44.5639,44.4782,44.4782,102387.0
2024-01-03 15:00:00,46.67,46.7,46.63,46.66,70003.0,44.4782,44.5068,44.44,44.4686,70003.0
2024-01-03 15:10:00,46.65,46.67,46.56,46.59,127377.0,44.4591,44.4782,44.3733,44.4019,127377.0
2024-01-03 15:20:00,46.6,46.69,46.57,46.61,65043.0,44.4114,44.4972,44.3829,44.421,65043.0
2024-01-03 15:30:00,46.62,46.73,46.6,46.73,130724.0,44.4305,44.5353,44.4114,44.5353,130724.0
2024-01-03 15:40:00,46.73,46.82,46.71,46.8,285989.0,44.5353,44.6211,44.5163,44.6021,285989.0
2024-01-03 15:50:00,46.81,46.84,46.68,46.81,812408.0,44.6116,44.6402,44.4877,44.6116,812408.0
2024-01-04 09:30:00,47.04,47.35,46.88,46.96,361292.0,44.8308,45.1262,44.6783,44.7545,361292.0
2024-01-04 09:40:00,46.94,46.98,46.7,46.7,246804.0,44.7355,44.7736,44.5068,44.5068,246804.0
2024-01-04 09:50:00,46.71,46.86,46.71,46.77,124507.0,44.5163,44.6592,44.5163,44.5735,124507.0
2024-01-04 10:00:00,46.74,46.82,46.67,46.78,148794.0,44.5449,44.6211,44.4782,44.583,148794.0
2024-01-04 10:10:00,46.77,46.8,46.58,46.73,107240.0,44.5735,44.6021,44.3924,44.5353,107240.0
2024-01-04 10:20:00,46.73,46.73,46.5,46.6,135111.0,44.5353,44.5353,44.3161,44.4114,135111.0
2024-01-04 10:30:00,46.6,46.75,46.55,46.61,221545.0,44.4114,44.5544,44.3638,44.421,221545.0
2024-01-04 10:40:00,46.61,46.64,46.48,46.53,207277.0,44.421,44.4496,44.2971,44.3447,207277.0
2024-01-04 10:50:00,46.53,46.59,46.34,46.34,235339.0,44.3447,44.4019,44.1637,44.1637,235339.0
2024-01-04 11:00:00,46.34,46.41,46.26,46.29,150523.0,44.1637,44.2304,44.0874,44.116,150523.0
2024-01-04 11:10:00,46.3,46.34,46.24,46.27,93445.0,44.1255,44.1637,44.0684,44.0969,93445.0
2024-01-04 11:20:00,46.27,46.41,46.27,46.32,102604.0,44.0969,44.2304,44.0969,44.1446,102604.0
2024-01-04 11:30:00,46.32,46.33,46.13,46.16,211587.0,44.1446,44.1541,43.9635,43.9921,211587.0
2024-01-04 11:40:00,46.16,46.18,46.08,46.11,175084.0,43.9921,44.0112,43.9159,43.9445,175084.0
2024-01-04 11:50:00,46.12,46.15,46.04,46.07,98732.0,43.954,43.9826,43.8777,43.9063,98732.0
2024-01-04 12:00:00,46.07,46.09,45.98,46.0,136185.0,43.9063,43.9254,43.8206,43.8396,136185.0
2024-01-04 12:10:00,46.01,46.04,45.9,46.04,109070.0,43.8492,43.8777,43.7443,43.8777,109070.0
2024-01-04 12:20:00,46.04,46.07,45.96,45.98,62915.0,43.8777,43.9063,43.8015,43.8206,62915.0
2024-01-04 12:30:00,45.98,46.02,45.93,45.95,73915.0,43.8206,43.8587,43.7729,43.792,73915.0
2024-01-04 12:40:00,45.94,46.01,45.92,45.95,83231.0,43.7824,43.8492,43.7634,43.792,83231.0
2024-01-04 12:50:00,45.95,45.99,45.93,45.97,78129.0,43.792,43.8301,43.7729,43.811,78129.0
2024-01-04 13:00:00,45.96,46.01,45.86,45.96,154710.0,43.8015,43.8492,43.7062,43.8015,154710.0
2024-01-04 13:10:00,45.96,46.02,45.95,46.01,58103.0,43.8015,43.8587,43.792,43.8492,58103.0
2024-01-04 13:20:00,46.01,46.01,45.92,45.94,71031.0,43.8492,43.8492,43.7634,43.7824,71031.0
2024-01-04 13:30:00,45.93,45.95,45.83,45.89,74427.0,43.7729,43.792,43.6776,43.7348,74427.0
2024-01-04 13:40:00,45.89,45.93,45.82,45.85,79943.0,43.7348,43.7729,43.6681,43.6967,79943.0
2024-01-04 13:50:00,45.85,45.91,45.83,45.91,75256.0,43.6967,43.7539,43.6776,43.7539,75256.0
2024-01-04 14:00:00,45.9,45.92,45.81,45.82,80596.0,43.7443,43.7634,43.6585,43.6681,80596.0
2024-01-04 14:10:00,45.82,45.87,45.79,45.83,93254.0,43.6681,43.7157,43.6395,43.6776,93254.0
2024-01-04 14:20:00,45.82,45.86,45.75,45.76,75494.0,43.6681,43.7062,43.6014,43.6109,75494.0
2024-01-04 14:30:00,45.76,45.8,45.75,45.78,91786.0,43.6109,43.649,43.6014,43.63,91786.0
2024-01-04 14:40:00,45.78,45.8,45.71,45.75,98568.0,43.63,43.649,43.5632,43.6014,98568.0
2024-01-04 14:50:00,45.76,45.84,45.75,45.78,62824.0,43.6109,43.6871,43.6014,43.63,62824.0
2024-01-04 15:00:00,45.79,45.79,45.68,45.77,112494.0,43.6395,43.6395,43.5347,43.6204,112494.0
2024-01-04 15:10:00,45.77,45.77,45.6,45.65,171818.0,43.6204,43.6204,43.4584,43.5061,171818.0
2024-01-04 15:20:00,45.65,45.66,45.59,45.63,129596.0,43.5061,43.5156,43.4489,43.487,129596.0
2024-01-04 15:30:00,45.62,45.72,45.6,45.71,155084.0,43.4775,43.5728,43.4584,43.5632,155084.0
2024-01-04 15:40:00,45.7,45.71,45.62,45.62,187086.0,43.5537,43.5632,43.4775,43.4775,187086.0
2024-01-04 15:50:00,45.62,45.7,45.56,45.63,625975.0,43.4775,43.5537,43.4203,43.487,625975.0
2024-01-05 09:30:00,45.98,46.08,45.72,45.85,367470.0,43.8206,43.9159,43.5728,43.6967,367470.0
2024-01-05 09:40:00,45.88,45.92,45.71,45.71,178516.0,43.7253,43.7634,43.5632,43.5632,178516.0
2024-01-05 09:50:00,45.7,45.88,45.68,45.84,116403.0,43.5537,43.7253,43.5347,43.6871,116403.0
2024-01-05 10:00:00,45.85,46.08,45.85,46.02,238849.0,43.6967,43.9159,43.6967,43.8587,238849.0
2024-01-05 10:10:00,46.03,46.07,45.84,45.95,176955.0,43.8682,43.9063,43.6871,43.792,176955.0
2024-01-05 10:20:00,45.94,46.01,45.91,45.91,106617.0,43.7824,43.8492,43.7539,43.7539,106617.0
2024-01-05 10:30:00,45.91,45.96,45.85,45.87,100303.0,43.7539,43.8015,43.6967,43.7157,100303.0
2024-01-05 10:40:00,45.87,45.87,45.73,45.74,83805.0,43.7157,43.7157,43.5823,43.5918,83805.0
2024-01-05 10:50:00,45.74,45.85,45.7,45.82,87741.0,43.5918,43.6967,43.5537,43.6681,87741.0
2024-01-05 11:00:00,45.82,45.92,45.81,45.91,105830.0,43.6681,43.7634,43.6585,43.7539,105830.0
2024-01-05 11:10:00,45.91,45.96,45.86,45.89,155996.0,43.7539,43.8015,43.7062,43.7348,155996.0
2024-01-05 11:20:00,45.89,45.91,45.83,45.87,102288.0,43.7348,43.7539,43.6776,43.7157,102288.0
2024-01-05 11:30:00,45.87,45.92,45.82,45.88,87400.0,43.7157,43.7634,43.6681,43.7253,87400.0
2024-01-05 11:40:00,45.89,45.89,45.8,45.81,83924.0,43.7348,43.7348,43.649,43.6585,83924.0
2024-01-05 11:50:00,45.81,45.89,45.78,45.87,109008.0,43.6585,43.7348,43.63,43.7157,109008.0
2024-01-05 12:00:00,45.87,45.87,45.73,45.74,106111.0,43.7157,43.7157,43.5823,43.5918,106111.0
2024-01-05 12:10:00,45.73,45.76,45.68,45.69,122105.0,43.5823,43.6109,43.5347,43.5442,122105.0
2024-01-05 12:20:00,45.7,45.73,45.6,45.61,91089.0,43.5537,43.5823,43.4584,43.4679,91089.0
2024-01-05 12:30:00,45.6,45.69,45.55,45.66,168732.0,43.4584,43.5442,43.4108,43.5156,168732.0
2024-01-05 12:40:00,45.65,45.68,45.57,45.58,63326.0,43.5061,43.5347,43.4298,43.4394,63326.0
2024-01-05 12:50:00,45.58,45.64,45.57,45.62,98159.0,43.4394,43.4965,43.4298,43.4775,98159.0
2024-01-05 13:00:00,45.62,45.62,45.51,45.53,86149.0,43.4775,43.4775,43.3726,43.3917,86149.0
2024-01-05 13:10:00,45.54,45.58,45.53,45.56,175919.0,43.4012,43.4394,43.3917,43.4203,175919.0
2024-01-05 13:20:00,45.56,45.68,45.53,45.68,92647.0,43.4203,43.5347,43.3917,43.5347,92647.0
2024-01-05 13:30:00,45.68,45.84,45.67,45.83,155994.0,43.5347,43.6871,43.5251,43.6776,155994.0
2024-01-05 13:40:00,45.84,45.85,45.76,45.79,98545.0,43.6871,43.6967,43.6109,43.6395,98545.0
2024-01-05 13:50:00,45.79,45.87,45.76,45.83,127432.0,43.6395,43.7157,43.6109,43.6776,127432.0
2024-01-05 14:00:00,45.83,45.94,45.82,45.94,44957.0,43.6776,43.7824,43.6681,43.7824,44957.0
2024-01-05 14:10:00,45.94,45.96,45.88,45.88,90701.0,43.7824,43.8015,43.7253,43.7253,90701.0
2024-01-05 14:20:00,45.88,45.9,45.82,45.83,64222.0,43.7253,43.7443,43.6681,43.6776,64222.0
2024-01-05 14:30:00,45.83,45.86,45.77,45.78,61801.0,43.6776,43.7062,43.6204,43.63,61801.0
2024-01-05 14:40:00,45.78,45.78,45.66,45.69,61439.0,43.63,43.63,43.5156,43.5442,61439.0
2024-01-05 14:50:00,45.69,45.69,45.6,45.66,60038.0,43.5442,43.5442,43.4584,43.5156,60038.0
2024-01-05 15:00:00,45.65,45.74,45.6,45.73,84891.0,43.5061,43.5918,43.4584,43.5823,84891.0
2024-01-05 15:10:00,45.73,45.89,45.71,45.84,123355.0,43.5823,43.7348,43.5632,43.6871,123355.0
2024-01-05 15:20:00,45.84,45.93,45.81,45.82,109934.0,43.6871,43.7729,43.6585,43.6681,109934.0
2024-01-05 15:30:00,45.83,45.87,45.79,45.81,205387.0,43.6776,43.7157,43.6395,43.6585,205387.0
2024-01-05 15:40:00,45.81,45.92,45.81,45.91,135721.0,43.6585,43.7634,43.6585,43.7539,135721.0
2024-01-05 15:50:00,45.91,46.0,45.89,45.94,401009.0,43.7539,43.8396,43.7348,43.7824,401009.0
2024-01-08 09:30:00,45.15,45.29,44.92,44.97,742579.0,43.0295,43.163,42.8103,42.858,742579.0
2024-01-08 09:40:00,44.96,45.0,44.74,44.9,367734.0,42.8485,42.8866,42.6388,42.7913,367734.0
2024-01-08 09:50:00,44.91,45.0,44.66,44.69,487444.0,42.8008,42.8866,42.5626,42.5912,487444.0
2024-01-08 10:00:00,44.68,44.69,44.4,44.44,408655.0,42.5816,42.5912,42.3148,42.3529,408655.0
2024-01-08 10:10:00,44.44,44.52,44.33,44.37,228924.0,42.3529,42.4291,42.2481,42.2862,228924.0
2024-01-08 10:20:00,44.37,44.5,44.37,44.48,130416.0,42.2862,42.4101,42.2862,42.391,130416.0
2024-01-08 10:30:00,44.49,44.66,44.49,44.64,137074.0,42.4005,42.5626,42.4005,42.5435,137074.0
2024-01-08 10:40:00,44.64,44.72,44.62,44.66,110648.0,42.5435,42.6197,42.5244,42.5626,110648.0
2024-01-08 10:50:00,44.67,44.74,44.63,44.7,161300.0,42.5721,42.6388,42.534,42.6007,161300.0
2024-01-08 11:00:00,44.7,44.76,44.67,44.73,98447.0,42.6007,42.6579,42.5721,42.6293,98447.0
2024-01-08 11:10:00,44.73,44.77,44.7,44.73,105348.0,42.6293,42.6674,42.6007,42.6293,105348.0
2024-01-08 11:20:00,44.73,44.87,44.69,44.85,106563.0,42.6293,42.7627,42.5912,42.7436,106563.0
2024-01-08 11:30:00,44.86,44.91,44.77,44.88,123627.0,42.7532,42.8008,42.6674,42.7722,123627.0
2024-01-08 11:40:00,44.88,44.92,44.85,44.89,52814.0,42.7722,42.8103,42.7436,42.7818,52814.0
2024-01-08 11:50:00,44.87,44.93,44.86,44.91,73111.0,42.7627,42.8199,42.7532,42.8008,73111.0
2024-01-08 12:00:00,44.9,44.96,44.88,44.9,49491.0,42.7913,42.8485,42.7722,42.7913,49491.0
2024-01-08 12:10:00,44.91,44.92,44.85,44.89,67141.0,42.8008,42.8103,42.7436,42.7818,67141.0
2024-01-08 12:20:00,44.89,44.91,44.84,44.88,39871.0,42.7818,42.8008,42.7341,42.7722,39871.0
2024-01-08 12:30:00,44.88,44.94,44.85,44.94,55570.0,42.7722,42.8294,42.7436,42.8294,55570.0
2024-01-08 12:40:00,44.93,44.95,44.88,44.95,89639.0,42.8199,42.8389,42.7722,42.8389,89639.0
2024-01-08 12:50:00,44.95,45.02,44.94,45.01,71708.0,42.8389,42.9057,42.8294,42.8961,71708.0
2024-01-08 13:00:00,45.01,45.07,44.99,45.06,95332.0,42.8961,42.9533,42.8771,42.9438,95332.0
2024-01-08 13:10:00,45.05,45.06,44.97,44.97,58920.0,42.9342,42.9438,42.858,42.858,58920.0
2024-01-08 13:20:00,44.97,45.0,44.93,44.94,59873.0,42.858,42.8866,42.8199,42.8294,59873.0
2024-01-08 13:30:00,44.95,45.01,44.94,44.99,50182.0,42.8389,42.8961,42.8294,42.8771,50182.0
2024-01-08 13:40:00,45.0,45.03,44.98,45.02,58196.0,42.8866,42.9152,42.8675,42.9057,58196.0
2024-01-08 13:50:00,45.02,45.03,44.97,45.02,70370.0,42.9057,42.9152,42.858,42.9057,70370.0
2024-01-08 14:00:00,45.02,45.06,44.97,45.05,97988.0,42.9057,42.9438,42.858,42.9342,97988.0
2024-01-08 14:10:00,45.06,45.21,45.04,45.21,184006.0,42.9438,43.0867,42.9247,43.0867,184006.0
2024-01-08 14:20:00,45.21,45.29,45.19,45.26,105758.0,43.0867,43.163,43.0677,43.1344,105758.0
2024-01-08 14:30:00,45.26,45.34,45.25,45.32,100927.0,43.1344,43.2106,43.1249,43.1916,100927.0
2024-01-08 14:40:00,45.32,45.4,45.29,45.37,93990.0,43.1916,43.2678,43.163,43.2392,93990.0
2024-01-08 14:50:00,45.37,45.41,45.32,45.38,117460.0,43.2392,43.2773,43.1916,43.2487,117460.0
2024-01-08 15:00:00,45.39,45.39,45.3,45.32,154151.0,43.2583,43.2583,43.1725,43.1916,154151.0
2024-01-08 15:10:00,45.32,45.38,45.31,45.35,90588.0,43.1916,43.2487,43.182,43.2202,90588.0
2024-01-08 15:20:00,45.36,45.44,45.36,45.41,100453.0,43.2297,43.3059,43.2297,43.2773,100453.0
2024-01-08 15:30:00,45.41,45.51,45.41,45.49,121344.0,43.2773,43.3726,43.2773,43.3536,121344.0
2024-01-08 15:40:00,45.5,45.53,45.34,45.35,276703.0,43.3631,43.3917,43.2106,43.2202,276703.0
2024-01-08 15:50:00,45.35,45.53,45.35,45.52,511453.0,43.2202,43.3917,43.2202,43.3822,511453.0
2024-01-09 09:30:00,45.59,45.65,45.07,45.09,305218.0,43.4489,43.5061,42.9533,42.9724,305218.0
2024-01-09 09:40:00,45.09,45.2,44.9,45.02,172044.0,42.9724,43.0772,42.7913,42.9057,172044.0
2024-01-09 09:50:00,45.01,45.09,44.92,45.03,160251.0,42.8961,42.9724,42.8103,42.9152,160251.0
2024-01-09 10:00:00,45.03,45.03,44.81,44.94,278623.0,42.9152,42.9152,42.7055,42.8294,278623.0
2024-01-09 10:10:00,44.93,45.03,44.83,45.0,174429.0,42.8199,42.9152,42.7246,42.8866,174429.0
2024-01-09 10:20:00,45.0,45.0,44.87,44.89,71776.0,42.8866,42.8866,42.7627,42.7818,71776.0
2024-01-09 10:30:00,44.89,44.97,44.82,44.88,127132.0,42.7818,42.858,42.715,42.7722,127132.0
2024-01-09 10:40:00,44.87,44.87,44.67,44.69,263237.0,42.7627,42.7627,42.5721,42.5912,263237.0
2024-01-09 10:50:00,44.69,44.7,44.55,44.65,154969.0,42.5912,42.6007,42.4577,42.553,154969.0
2024-01-09 11:00:00,44.66,44.71,44.6,44.69,131855.0,42.5626,42.6102,42.5054,42.5912,131855.0
2024-01-09 11:10:00,44.7,44.76,44.65,44.69,142532.0,42.6007,42.6579,42.553,42.5912,142532.0
2024-01-09 11:20:00,44.7,44.78,44.64,44.74,121224.0,42.6007,42.6769,42.5435,42.6388,121224.0
2024-01-09 11:30:00,44.73,44.86,44.72,44.76,72773.0,42.6293,42.7532,42.6197,42.6579,72773.0
2024-01-09 11:40:00,44.76,44.83,44.73,44.78,68322.0,42.6579,42.7246,42.6293,42.6769,68322.0
2024-01-09 11:50:00,44.78,44.91,44.78,44.91,68373.0,42.6769,42.8008,42.6769,42.8008,68373.0
2024-01-09 12:00:00,44.9,44.92,44.83,44.9,77143.0,42.7913,42.8103,42.7246,42.7913,77143.0
2024-01-09 12:10:00,44.89,44.96,44.83,44.84,79463.0,42.7818,42.8485,42.7246,42.7341,79463.0
2024-01-09 12:20:00,44.84,44.88,44.81,44.84,103440.0,42.7341,42.7722,42.7055,42.7341,103440.0
2024-01-09 12:30:00,44.84,44.84,44.81,44.83,54554.0,42.7341,42.7341,42.7055,42.7246,54554.0
2024-01-09 12:40:00,44.83,44.87,44.82,44.83,75138.0,42.7246,42.7627,42.715,42.7246,75138.0
2024-01-09 12:50:00,44.83,44.86,44.82,44.84,80097.0,42.7246,42.7532,42.715,42.7341,80097.0
2024-01-09 13:00:00,44.84,44.93,44.81,44.81,153720.0,42.7341,42.8199,42.7055,42.7055,153720.0
2024-01-09 13:10:00,44.81,44.84,44.75,44.78,103325.0,42.7055,42.7341,42.6483,42.6769,103325.0
2024-01-09 13:20:00,44.79,44.81,44.73,44.79,52300.0,42.6865,42.7055,42.6293,42.6865,52300.0
2024-01-09 13:30:00,44.79,44.8,44.74,44.8,92518.0,42.6865,42.696,42.6388,42.696,92518.0
2024-01-09 13:40:00,44.8,44.87,44.79,44.85,64317.0,42.696,42.7627,42.6865,42.7436,64317.0
2024-01-09 13:50:00,44.85,44.92,44.85,44.9,83785.0,42.7436,42.8103,42.7436,42.7913,83785.0
2024-01-09 14:00:00,44.89,44.91,44.8,44.8,58968.0,42.7818,42.8008,42.696,42.696,58968.0
2024-01-09 14:10:00,44.81,44.82,44.67,44.71,67944.0,42.7055,42.715,42.5721,42.6102,67944.0
2024-01-09 14:20:00,44.7,44.74,44.62,44.63,106018.0,42.6007,42.6388,42.5244,42.534,106018.0
2024-01-09 14:30:00,44.63,44.67,44.62,44.64,88483.0,42.534,42.5721,42.5244,42.5435,88483.0
2024-01-09 14:40:00,44.64,44.69,44.6,44.66,73661.0,42.5435,42.5912,42.5054,42.5626,73661.0
2024-01-09 14:50:00,44.66,44.71,44.64,44.7,63127.0,42.5626,42.6102,42.5435,42.6007,63127.0
2024-01-09 15:00:00,44.7,44.74,44.61,44.61,121259.0,42.6007,42.6388,42.5149,42.5149,121259.0
2024-01-09 15:10:00,44.62,44.66,44.57,44.59,125511.0,42.5244,42.5626,42.4768,42.4958,125511.0
2024-01-09 15:20:00,44.59,44.71,44.58,44.69,187473.0,42.4958,42.6102,42.4863,42.5912,187473.0
2024-01-09 15:30:00,44.69,44.75,44.68,44.73,155975.0,42.5912,42.6483,42.5816,42.6293,155975.0
2024-01-09 15:40:00,44.72,44.75,44.65,44.65,269346.0,42.6197,42.6483,42.553,42.553,269346.0
2024-01-09 15:50:00,44.65,44.82,44.65,44.76,759746.0,42.553,42.715,42.553,42.6579,759746.0
2024-01-10 09:30:00,44.77,44.81,44.52,44.73,311370.0,42.6674,42.7055,42.4291,42.6293,311370.0
2024-01-10 09:40:00,44.72,44.82,44.67,44.72,147009.0,42.6197,42.715,42.5721,42.6197,147009.0
2024-01-10 09:50:00,44.72,44.75,44.6,44.6,214474.0,42.6197,42.6483,42.5054,42.5054,214474.0
2024-01-10 10:00:00,44.6,44.65,44.46,44.48,197148.0,42.5054,42.553,42.372,42.391,197148.0
2024-01-10 10:10:00,44.48,44.56,44.44,44.45,132779.0,42.391,42.4673,42.3529,42.3624,132779.0
2024-01-10 10:20:00,44.45,44.57,44.45,44.55,72646.0,42.3624,42.4768,42.3624,42.4577,72646.0
2024-01-10 10:30:00,44.55,44.55,44.44,44.47,78303.0,42.4577,42.4577,42.3529,42.3815,78303.0
2024-01-10 10:40:00,44.46,44.48,44.29,44.31,179824.0,42.372,42.391,42.2099,42.229,179824.0
2024-01-10 10:50:00,44.3,44.33,44.22,44.26,172607.0,42.2195,42.2481,42.1432,42.1813,172607.0
2024-01-10 11:00:00,44.26,44.32,44.23,44.29,337057.0,42.1813,42.2385,42.1528,42.2099,337057.0
2024-01-10 11:10:00,44.29,44.29,44.14,44.25,276875.0,42.2099,42.2099,42.067,42.1718,276875.0
2024-01-10 11:20:00,44.25,44.26,44.16,44.2,197640.0,42.1718,42.1813,42.086,42.1242,197640.0
2024-01-10 11:30:00,44.21,44.23,44.15,44.16,89525.0,42.1337,42.1528,42.0765,42.086,89525.0
2024-01-10 11:40:00,44.15,44.25,44.15,44.25,101834.0,42.0765,42.1718,42.0765,42.1718,101834.0
2024-01-10 11:50:00,44.25,44.31,44.17,44.19,186579.0,42.1718,42.229,42.0956,42.1146,186579.0
2024-01-10 12:00:00,44.19,44.22,44.17,44.2,88141.0,42.1146,42.1432,42.0956,42.1242,88141.0
2024-01-10 12:10:00,44.21,44.21,44.13,44.15,250898.0,42.1337,42.1337,42.0575,42.0765,250898.0
2024-01-10 12:20:00,44.15,44.17,44.1,44.11,260189.0,42.0765,42.0956,42.0289,42.0384,260189.0
2024-01-10 12:30:00,44.1,44.11,44.04,44.08,328021.0,42.0289,42.0384,41.9717,42.0098,328021.0
2024-01-10 12:40:00,44.08,44.11,44.04,44.11,176017.0,42.0098,42.0384,41.9717,42.0384,176017.0
2024-01-10 12:50:00,44.11,44.12,44.04,44.06,173969.0,42.0384,42.0479,41.9717,41.9907,173969.0
2024-01-10 13:00:00,44.06,44.14,44.04,44.04,115613.0,41.9907,42.067,41.9717,41.9717,115613.0
2024-01-10 13:10:00,44.05,44.08,44.03,44.03,285308.0,41.9812,42.0098,41.9621,41.9621,285308.0
2024-01-10 13:20:00,44.03,44.07,44.01,44.07,96527.0,41.9621,42.0003,41.9431,42.0003,96527.0
2024-01-10 13:30:00,44.06,44.12,44.06,44.09,93855.0,41.9907,42.0479,41.9907,42.0193,93855.0
2024-01-10 13:40:00,44.1,44.21,44.09,44.21,88254.0,42.0289,42.1337,42.0193,42.1337,88254.0
2024-01-10 13:50:00,44.21,44.21,44.06,44.08,165327.0,42.1337,42.1337,41.9907,42.0098,165327.0
2024-01-10 14:00:00,44.07,44.09,44.0,44.01,314796.0,42.0003,42.0193,41.9336,41.9431,314796.0
2024-01-10 14:10:00,44.01,44.06,43.97,44.0,218366.0,41.9431,41.9907,41.905,41.9336,218366.0
2024-01-10 14:20:00,44.0,44.08,43.98,44.02,179129.0,41.9336,42.0098,41.9145,41.9526,179129.0
2024-01-10 14:30:00,44.03,44.06,43.95,43.95,641750.0,41.9621,41.9907,41.8859,41.8859,641750.0
2024-01-10 14:40:00,43.96,44.08,43.95,44.03,142730.0,41.8954,42.0098,41.8859,41.9621,142730.0
2024-01-10 14:50:00,44.03,44.07,44.0,44.06,78721.0,41.9621,42.0003,41.9336,41.9907,78721.0
2024-01-10 15:00:00,44.06,44.1,44.0,44.05,180470.0,41.9907,42.0289,41.9336,41.9812,180470.0
2024-01-10 15:10:00,44.05,44.06,43.97,43.99,175201.0,41.9812,41.9907,41.905,41.924,175201.0
2024-01-10 15:20:00,44.0,44.01,43.86,43.92,361177.0,41.9336,41.9431,41.8001,41.8573,361177.0
2024-01-10 15:30:00,43.92,44.06,43.91,44.03,292663.0,41.8573,41.9907,41.8478,41.9621,292663.0
2024-01-10 15:40:00,44.02,44.04,43.84,43.86,393888.0,41.9526,41.9717,41.7811,41.8001,393888.0
2024-01-10 15:50:00,43.85,43.98,43.84,43.93,824456.0,41.7906,41.9145,41.7811,41.8668,824456.0
2024-01-11 09:30:00,44.08,44.25,43.91,44.06,540101.0,42.0098,42.1718,41.8478,41.9907,540101.0
2024-01-11 09:40:00,44.06,44.09,43.84,43.9,291743.0,41.9907,42.0193,41.7811,41.8383,291743.0
2024-01-11 09:50:00,43.91,43.95,43.73,43.79,371698.0,41.8478,41.8859,41.6762,41.7334,371698.0
2024-01-11 10:00:00,43.78,43.8,43.44,43.47,376224.0,41.7239,41.7429,41.3999,41.4284,376224.0
2024-01-11 10:10:00,43.46,43.7,43.46,43.68,294426.0,41.4189,41.6476,41.4189,41.6286,294426.0
2024-01-11 10:20:00,43.67,43.88,43.67,43.86,438998.0,41.6191,41.8192,41.6191,41.8001,438998.0
2024-01-11 10:30:00,43.87,43.92,43.7,43.82,285155.0,41.8097,41.8573,41.6476,41.762,285155.0
2024-01-11 10:40:00,43.82,43.95,43.71,43.91,460296.0,41.762,41.8859,41.6572,41.8478,460296.0
2024-01-11 10:50:00,43.91,43.92,43.83,43.89,144615.0,41.8478,41.8573,41.7715,41.8287,144615.0
2024-01-11 11:00:00,43.89,44.01,43.89,43.98,175354.0,41.8287,41.9431,41.8287,41.9145,175354.0
2024-01-11 11:10:00,43.98,43.99,43.87,43.89,222473.0,41.9145,41.924,41.8097,41.8287,222473.0
2024-01-11 11:20:00,43.88,43.9,43.77,43.79,104210.0,41.8192,41.8383,41.7144,41.7334,104210.0
2024-01-11 11:30:00,43.79,43.9,43.79,43.88,125522.0,41.7334,41.8383,41.7334,41.8192,125522.0
2024-01-11 11:40:00,43.87,43.93,43.8,43.93,78240.0,41.8097,41.8668,41.7429,41.8668,78240.0
2024-01-11 11:50:00,43.93,44.02,43.92,43.96,124981.0,41.8668,41.9526,41.8573,41.8954,124981.0
2024-01-11 12:00:00,43.96,44.13,43.93,44.07,150735.0,41.8954,42.0575,41.8668,42.0003,150735.0
2024-01-11 12:10:00,44.06,44.06,43.92,43.94,127738.0,41.9907,41.9907,41.8573,41.8764,127738.0
2024-01-11 12:20:00,43.94,43.94,43.81,43.82,95870.0,41.8764,41.8764,41.7525,41.762,95870.0
2024-01-11 12:30:00,43.82,43.84,43.73,43.77,122065.0,41.762,41.7811,41.6762,41.7144,122065.0
2024-01-11 12:40:00,43.77,43.82,43.69,43.7,189613.0,41.7144,41.762,41.6381,41.6476,189613.0
2024-01-11 12:50:00,43.7,43.74,43.65,43.66,143094.0,41.6476,41.6858,41.6,41.6095,143094.0
2024-01-11 13:00:00,43.66,43.73,43.61,43.63,166984.0,41.6095,41.6762,41.5619,41.5809,166984.0
2024-01-11 13:10:00,43.63,43.67,43.58,43.64,123672.0,41.5809,41.6191,41.5333,41.5905,123672.0
2024-01-11 13:20:00,43.64,43.67,43.61,43.61,97546.0,41.5905,41.6191,41.5619,41.5619,97546.0
2024-01-11 13:30:00,43.61,43.64,43.56,43.63,103296.0,41.5619,41.5905,41.5142,41.5809,103296.0
2024-01-11 13:40:00,43.64,43.68,43.56,43.59,117620.0,41.5905,41.6286,41.5142,41.5428,117620.0
2024-01-11 13:50:00,43.58,43.66,43.56,43.6,197706.0,41.5333,41.6095,41.5142,41.5523,197706.0
2024-01-11 14:00:00,43.61,43.66,43.52,43.53,149866.0,41.5619,41.6095,41.4761,41.4856,149866.0
2024-01-11 14:10:00,43.52,43.58,43.49,43.5,136989.0,41.4761,41.5333,41.4475,41.457,136989.0
2024-01-11 14:20:00,43.5,43.56,43.43,43.54,390835.0,41.457,41.5142,41.3903,41.4952,390835.0
2024-01-11 14:30:00,43.54,43.56,43.48,43.51,127462.0,41.4952,41.5142,41.438,41.4666,127462.0
2024-01-11 14:40:00,43.51,43.54,43.48,43.5,169970.0,41.4666,41.4952,41.438,41.457,169970.0
2024-01-11 14:50:00,43.5,43.52,43.45,43.48,127083.0,41.457,41.4761,41.4094,41.438,127083.0
2024-01-11 15:00:00,43.49,43.5,43.43,43.46,136728.0,41.4475,41.457,41.3903,41.4189,136728.0
2024-01-11 15:10:00,43.45,43.52,43.42,43.5,265687.0,41.4094,41.4761,41.3808,41.457,265687.0
2024-01-11 15:20:00,43.51,43.6,43.5,43.54,248096.0,41.4666,41.5523,41.457,41.4952,248096.0
2024-01-11 15:30:00,43.54,43.63,43.54,43.59,178699.0,41.4952,41.5809,41.4952,41.5428,178699.0
2024-01-11 15:40:00,43.59,43.63,43.55,43.59,293794.0,41.5428,41.5809,41.5047,41.5428,293794.0
2024-01-11 15:50:00,43.6,43.63,43.54,43.59,622605.0,41.5523,41.5809,41.4952,41.5428,622605.0
2024-01-12 09:30:00,44.44,44.53,44.11,44.12,473297.0,42.3529,42.4387,42.0384,42.0479,473297.0
2024-01-12 09:40:00,44.12,44.16,43.91,44.0,364233.0,42.0479,42.086,41.8478,41.9336,364233.0
2024-01-12 09:50:00,43.99,44.02,43.84,43.84,367125.0,41.924,41.9526,41.7811,41.7811,367125.0
2024-01-12 10:00:00,43.85,43.86,43.68,43.7,345466.0,41.7906,41.8001,41.6286,41.6476,345466.0
2024-01-12 10:10:00,43.7,43.8,43.64,43.73,250352.0,41.6476,41.7429,41.5905,41.6762,250352.0
2024-01-12 10:20:00,43.74,43.87,43.73,43.77,172805.0,41.6858,41.8097,41.6762,41.7144,172805.0
2024-01-12 10:30:00,43.77,43.77,43.58,43.6,218504.0,41.7144,41.7144,41.5333,41.5523,218504.0
2024-01-12 10:40:00,43.6,43.64,43.5,43.51,219922.0,41.5523,41.5905,41.457,41.4666,219922.0
2024-01-12 10:50:00,43.51,43.6,43.44,43.48,205228.0,41.4666,41.5523,41.3999,41.438,205228.0
2024-01-12 11:00:00,43.48,43.51,43.33,43.35,204644.0,41.438,41.4666,41.295,41.3141,204644.0
2024-01-12 11:10:00,43.34,43.36,43.25,43.26,231137.0,41.3046,41.3236,41.2188,41.2283,231137.0
2024-01-12 11:20:00,43.25,43.31,43.22,43.29,378093.0,41.2188,41.276,41.1902,41.2569,378093.0
2024-01-12 11:30:00,43.28,43.34,43.23,43.28,192486.0,41.2474,41.3046,41.1997,41.2474,192486.0
2024-01-12 11:40:00,43.28,43.3,43.2,43.25,157624.0,41.2474,41.2664,41.1711,41.2188,157624.0
2024-01-12 11:50:00,43.24,43.25,43.14,43.2,139258.0,41.2092,41.2188,41.1139,41.1711,139258.0
2024-01-12 12:00:00,43.2,43.23,43.15,43.16,142633.0,41.1711,41.1997,41.1235,41.133,142633.0
2024-01-12 12:10:00,43.16,43.27,43.14,43.22,280173.0,41.133,41.2378,41.1139,41.1902,280173.0
2024-01-12 12:20:00,43.23,43.24,43.12,43.17,276924.0,41.1997,41.2092,41.0949,41.1425,276924.0
2024-01-12 12:30:00,43.16,43.18,43.11,43.16,278710.0,41.133,41.1521,41.0854,41.133,278710.0
2024-01-12 12:40:00,43.16,43.21,43.12,43.18,252387.0,41.133,41.1807,41.0949,41.1521,252387.0
2024-01-12 12:50:00,43.18,43.21,42.93,42.98,571053.0,41.1521,41.1807,40.9138,40.9615,571053.0
2024-01-12 13:00:00,42.98,43.03,42.85,42.89,375745.0,40.9615,41.0091,40.8376,40.8757,375745.0
2024-01-12 13:10:00,42.88,42.97,42.88,42.97,233712.0,40.8662,40.9519,40.8662,40.9519,233712.0
2024-01-12 13:20:00,42.97,42.98,42.91,42.94,123412.0,40.9519,40.9615,40.8947,40.9233,123412.0
2024-01-12 13:30:00,42.94,43.0,42.91,42.99,109170.0,40.9233,40.9805,40.8947,40.971,109170.0
2024-01-12 13:40:00,42.98,43.03,42.96,42.98,118105.0,40.9615,41.0091,40.9424,40.9615,118105.0
2024-01-12 13:50:00,42.98,43.02,42.97,43.0,117489.0,40.9615,40.9996,40.9519,40.9805,117489.0
2024-01-12 14:00:00,42.99,42.99,42.89,42.93,163585.0,40.971,40.971,40.8757,40.9138,163585.0
2024-01-12 14:10:00,42.93,42.94,42.86,42.86,285749.0,40.9138,40.9233,40.8471,40.8471,285749.0
2024-01-12 14:20:00,42.87,42.87,42.77,42.79,373469.0,40.8566,40.8566,40.7613,40.7804,373469.0
2024-01-12 14:30:00,42.78,42.79,42.67,42.76,318549.0,40.7709,40.7804,40.666,40.7518,318549.0
2024-01-12 14:40:00,42.76,42.84,42.75,42.83,121198.0,40.7518,40.828,40.7423,40.8185,121198.0
2024-01-12 14:50:00,42.82,42.86,42.78,42.81,109597.0,40.809,40.8471,40.7709,40.7994,109597.0
2024-01-12 15:00:00,42.8,42.83,42.74,42.8,177976.0,40.7899,40.8185,40.7327,40.7899,177976.0
2024-01-12 15:10:00,42.8,42.85,42.77,42.82,190852.0,40.7899,40.8376,40.7613,40.809,190852.0
2024-01-12 15:20:00,42.81,42.83,42.73,42.76,195456.0,40.7994,40.8185,40.7232,40.7518,195456.0
2024-01-12 15:30:00,42.76,42.88,42.73,42.86,315305.0,40.7518,40.8662,40.7232,40.8471,315305.0
2024-01-12 15:40:00,42.87,42.88,42.81,42.84,351945.0,40.8566,40.8662,40.7994,40.828,351945.0
2024-01-12 15:50:00,42.84,42.87,42.76,42.77,740924.0,40.828,40.8566,40.7518,40.7613,740924.0
2024-01-16 09:30:00,42.53,42.75,42.38,42.41,501354.0,40.5326,40.7423,40.3896,40.4182,501354.0
2024-01-16 09:40:00,42.41,42.42,42.06,42.07,387989.0,40.4182,40.4278,40.0847,40.0942,387989.0
2024-01-16 09:50:00,42.06,42.11,41.88,41.94,470727.0,40.0847,40.1323,39.9131,39.9703,470727.0
2024-01-16 10:00:00,41.94,42.03,41.8,41.86,470679.0,39.9703,40.0561,39.8369,39.8941,470679.0
2024-01-16 10:10:00,41.85,41.85,41.68,41.75,436689.0,39.8845,39.8845,39.7225,39.7892,436689.0
2024-01-16 10:20:00,41.74,41.93,41.72,41.75,427710.0,39.7797,39.9608,39.7606,39.7892,427710.0
2024-01-16 10:30:00,41.75,41.8,41.63,41.65,298042.0,39.7892,39.8369,39.6749,39.6939,298042.0
2024-01-16 10:40:00,41.65,41.8,41.64,41.77,310307.0,39.6939,39.8369,39.6844,39.8083,310307.0
2024-01-16 10:50:00,41.77,41.78,41.67,41.68,236939.0,39.8083,39.8178,39.713,39.7225,236939.0
2024-01-16 11:00:00,41.68,41.74,41.59,41.67,338362.0,39.7225,39.7797,39.6367,39.713,338362.0
2024-01-16 11:10:00,41.68,41.74,41.66,41.69,244682.0,39.7225,39.7797,39.7035,39.732,244682.0
2024-01-16 11:20:00,41.69,41.87,41.68,41.83,305867.0,39.732,39.9036,39.7225,39.8655,305867.0
2024-01-16 11:30:00,41.82,41.92,41.82,41.91,250808.0,39.8559,39.9512,39.8559,39.9417,250808.0
2024-01-16 11:40:00,41.9,41.9,41.78,41.84,199709.0,39.9322,39.9322,39.8178,39.875,199709.0
2024-01-16 11:50:00,41.84,41.92,41.79,41.8,197167.0,39.875,39.9512,39.8273,39.8369,197167.0
2024-01-16 12:00:00,41.79,41.83,41.67,41.71,220696.0,39.8273,39.8655,39.713,39.7511,220696.0
2024-01-16 12:10:00,41.7,41.72,41.63,41.66,171790.0,39.7416,39.7606,39.6749,39.7035,171790.0
2024-01-16 12:20:00,41.66,41.69,41.63,41.65,183775.0,39.7035,39.732,39.6749,39.6939,183775.0
2024-01-16 12:30:00,41.65,41.67,41.57,41.66,235322.0,39.6939,39.713,39.6177,39.7035,235322.0
2024-01-16 12:40:00,41.66,41.68,41.6,41.63,120307.0,39.7035,39.7225,39.6463,39.6749,120307.0
2024-01-16 12:50:00,41.62,41.71,41.62,41.64,204668.0,39.6653,39.7511,39.6653,39.6844,204668.0
2024-01-16 13:00:00,41.64,41.69,41.62,41.63,171287.0,39.6844,39.732,39.6653,39.6749,171287.0
2024-01-16 13:10:00,41.63,41.72,41.6,41.67,158488.0,39.6749,39.7606,39.6463,39.713,158488.0
2024-01-16 13:20:00,41.68,41.75,41.65,41.75,122264.0,39.7225,39.7892,39.6939,39.7892,122264.0
2024-01-16 13:30:00,41.75,41.76,41.66,41.66,157315.0,39.7892,39.7988,39.7035,39.7035,157315.0
2024-01-16 13:40:00,41.66,41.67,41.53,41.57,338250.0,39.7035,39.713,39.5796,39.6177,338250.0
2024-01-16 13:50:00,41.57,41.65,41.52,41.63,329278.0,39.6177,39.6939,39.57,39.6749,329278.0
2024-01-16 14:00:00,41.64,41.68,41.59,41.66,133300.0,39.6844,39.7225,39.6367,39.7035,133300.0
2024-01-16 14:10:00,41.66,41.72,41.58,41.7,98635.0,39.7035,39.7606,39.6272,39.7416,98635.0
2024-01-16 14:20:00,41.69,41.78,41.68,41.7,120284.0,39.732,39.8178,39.7225,39.7416,120284.0
2024-01-16 14:30:00,41.7,41.75,41.67,41.73,104259.0,39.7416,39.7892,39.713,39.7702,104259.0
2024-01-16 14:40:00,41.73,41.77,41.71,41.75,173672.0,39.7702,39.8083,39.7511,39.7892,173672.0
2024-01-16 14:50:00,41.75,41.76,41.68,41.69,117485.0,39.7892,39.7988,39.7225,39.732,117485.0
2024-01-16 15:00:00,41.69,41.75,41.66,41.73,303398.0,39.732,39.7892,39.7035,39.7702,303398.0
2024-01-16 15:10:00,41.73,41.78,41.68,41.77,184154.0,39.7702,39.8178,39.7225,39.8083,184154.0
2024-01-16 15:20:00,41.76,41.83,41.76,41.78,328701.0,39.7988,39.8655,39.7988,39.8178,328701.0
2024-01-16 15:30:00,41.79,41.81,41.72,41.77,389048.0,39.8273,39.8464,39.7606,39.8083,389048.0
2024-01-16 15:40:00,41.77,41.77,41.66,41.69,339996.0,39.8083,39.8083,39.7035,39.732,339996.0
2024-01-16 15:50:00,41.68,41.72,41.67,41.68,747944.0,39.7225,39.7606,39.713,39.7225,747944.0
2024-01-17 09:30:00,41.29,41.3,40.81,41.08,946358.0,39.3508,39.3604,38.8934,39.1507,946358.0
2024-01-17 09:40:00,41.09,41.45,40.98,41.44,518333.0,39.1602,39.5033,39.0554,39.4938,518333.0
2024-01-17 09:50:00,41.45,41.46,41.17,41.36,436767.0,39.5033,39.5128,39.2365,39.4175,436767.0
2024-01-17 10:00:00,41.36,41.48,41.32,41.35,321166.0,39.4175,39.5319,39.3794,39.408,321166.0
2024-01-17 10:10:00,41.35,41.49,41.31,41.41,151815.0,39.408,39.5414,39.3699,39.4652,151815.0
2024-01-17 10:20:00,41.4,41.41,41.25,41.3,194510.0,39.4557,39.4652,39.3127,39.3604,194510.0
2024-01-17 10:30:00,41.3,41.48,41.26,41.45,167960.0,39.3604,39.5319,39.3222,39.5033,167960.0
2024-01-17 10:40:00,41.45,41.46,41.2,41.22,283316.0,39.5033,39.5128,39.2651,39.2841,283316.0
2024-01-17 10:50:00,41.21,41.29,41.11,41.13,305064.0,39.2746,39.3508,39.1793,39.1983,305064.0
2024-01-17 11:00:00,41.13,41.19,41.1,41.17,282088.0,39.1983,39.2555,39.1698,39.2365,282088.0
2024-01-17 11:10:00,41.16,41.36,41.14,41.27,372695.0,39.2269,39.4175,39.2079,39.3318,372695.0
2024-01-17 11:20:00,41.27,41.31,41.18,41.2,280068.0,39.3318,39.3699,39.246,39.2651,280068.0
2024-01-17 11:30:00,41.19,41.34,41.17,41.25,149622.0,39.2555,39.3985,39.2365,39.3127,149622.0
2024-01-17 11:40:00,41.26,41.34,41.23,41.25,240056.0,39.3222,39.3985,39.2936,39.3127,240056.0
2024-01-17 11:50:00,41.24,41.25,41.18,41.18,174513.0,39.3032,39.3127,39.246,39.246,174513.0
2024-01-17 12:00:00,41.19,41.2,41.08,41.09,151659.0,39.2555,39.2651,39.1507,39.1602,151659.0
2024-01-17 12:10:00,41.09,41.17,41.08,41.14,123821.0,39.1602,39.2365,39.1507,39.2079,123821.0
2024-01-17 12:20:00,41.14,41.22,41.13,41.18,244253.0,39.2079,39.2841,39.1983,39.246,244253.0
2024-01-17 12:30:00,41.17,41.25,41.16,41.18,158895.0,39.2365,39.3127,39.2269,39.246,158895.0
2024-01-17 12:40:00,41.18,41.25,41.17,41.21,125652.0,39.246,39.3127,39.2365,39.2746,125652.0
2024-01-17 12:50:00,41.21,41.23,41.14,41.15,258188.0,39.2746,39.2936,39.2079,39.2174,258188.0
2024-01-17 13:00:00,41.14,41.17,41.11,41.13,94930.0,39.2079,39.2365,39.1793,39.1983,94930.0
2024-01-17 13:10:00,41.13,41.19,41.09,41.14,175232.0,39.1983,39.2555,39.1602,39.2079,175232.0
2024-01-17 13:20:00,41.15,41.16,41.08,41.11,158934.0,39.2174,39.2269,39.1507,39.1793,158934.0
2024-01-17 13:30:00,41.11,41.13,41.01,41.05,174034.0,39.1793,39.1983,39.084,39.1221,174034.0
2024-01-17 13:40:00,41.05,41.07,41.02,41.05,99198.0,39.1221,39.1412,39.0935,39.1221,99198.0
2024-01-17 13:50:00,41.05,41.09,41.01,41.07,112239.0,39.1221,39.1602,39.084,39.1412,112239.0
2024-01-17 14:00:00,41.07,41.14,41.05,41.09,143983.0,39.1412,39.2079,39.1221,39.1602,143983.0
2024-01-17 14:10:00,41.09,41.2,41.06,41.19,216545.0,39.1602,39.2651,39.1316,39.2555,216545.0
2024-01-17 14:20:00,41.19,41.24,41.14,41.14,159738.0,39.2555,39.3032,39.2079,39.2079,159738.0
2024-01-17 14:30:00,41.15,41.19,41.11,41.16,108727.0,39.2174,39.2555,39.1793,39.2269,108727.0
2024-01-17 14:40:00,41.16,41.18,41.09,41.1,158306.0,39.2269,39.246,39.1602,39.1698,158306.0
2024-01-17 14:50:00,41.1,41.13,41.05,41.11,169634.0,39.1698,39.1983,39.1221,39.1793,169634.0
2024-01-17 15:00:00,41.11,41.11,41.03,41.05,232184.0,39.1793,39.1793,39.103,39.1221,232184.0
2024-01-17 15:10:00,41.05,41.1,41.05,41.08,159965.0,39.1221,39.1698,39.1221,39.1507,159965.0
2024-01-17 15:20:00,41.09,41.09,41.01,41.03,219000.0,39.1602,39.1602,39.084,39.103,219000.0
2024-01-17 15:30:00,41.04,41.16,41.02,41.13,353874.0,39.1126,39.2269,39.0935,39.1983,353874.0
2024-01-17 15:40:00,41.12,41.15,41.06,41.08,385347.0,39.1888,39.2174,39.1316,39.1507,385347.0
2024-01-17 15:50:00,41.08,41.14,41.06,41.08,604454.0,39.1507,39.2079,39.1316,39.1507,604454.0
2024-01-18 09:30:00,40.98,41.21,40.69,40.83,434887.0,39.0554,39.2746,38.779,38.9124,434887.0
2024-01-18 09:40:00,40.82,40.83,40.55,40.61,335941.0,38.9029,38.9124,38.6456,38.7028,335941.0
2024-01-18 09:50:00,40.62,40.75,40.57,40.63,221386.0,38.7123,38.8362,38.6646,38.7218,221386.0
2024-01-18 10:00:00,40.63,40.89,40.6,40.8,400507.0,38.7218,38.9696,38.6932,38.8838,400507.0
2024-01-18 10:10:00,40.8,40.92,40.76,40.79,228826.0,38.8838,38.9982,38.8457,38.8743,228826.0
2024-01-18 10:20:00,40.8,40.83,40.72,40.76,159192.0,38.8838,38.9124,38.8076,38.8457,159192.0
2024-01-18 10:30:00,40.75,40.8,40.68,40.69,158007.0,38.8362,38.8838,38.7695,38.779,158007.0
2024-01-18 10:40:00,40.71,40.75,40.6,40.66,240865.0,38.7981,38.8362,38.6932,38.7504,240865.0
2024-01-18 10:50:00,40.66,40.74,40.63,40.65,159199.0,38.7504,38.8267,38.7218,38.7409,159199.0
2024-01-18 11:00:00,40.65,40.71,40.51,40.59,359202.0,38.7409,38.7981,38.6075,38.6837,359202.0
2024-01-18 11:10:00,40.58,40.73,40.58,40.66,277099.0,38.6742,38.8171,38.6742,38.7504,277099.0
2024-01-18 11:20:00,40.66,40.83,40.63,40.8,276849.0,38.7504,38.9124,38.7218,38.8838,276849.0
2024-01-18 11:30:00,40.8,40.83,40.75,40.76,183532.0,38.8838,38.9124,38.8362,38.8457,183532.0
2024-01-18 11:40:00,40.76,40.77,40.7,40.75,113582.0,38.8457,38.8553,38.7885,38.8362,113582.0
2024-01-18 11:50:00,40.75,40.83,40.73,40.83,170263.0,38.8362,38.9124,38.8171,38.9124,170263.0
2024-01-18 12:00:00,40.83,40.87,40.74,40.78,179740.0,38.9124,38.9506,38.8267,38.8648,179740.0
2024-01-18 12:10:00,40.78,40.8,40.72,40.74,85780.0,38.8648,38.8838,38.8076,38.8267,85780.0
2024-01-18 12:20:00,40.74,40.82,40.71,40.79,101244.0,38.8267,38.9029,38.7981,38.8743,101244.0
2024-01-18 12:30:00,40.79,40.8,40.72,40.8,137385.0,38.8743,38.8838,38.8076,38.8838,137385.0
2024-01-18 12:40:00,40.8,40.8,40.73,40.77,94403.0,38.8838,38.8838,38.8171,38.8553,94403.0
2024-01-18 12:50:00,40.77,40.79,40.74,40.77,114819.0,38.8553,38.8743,38.8267,38.8553,114819.0
2024-01-18 13:00:00,40.77,40.8,40.63,40.69,195520.0,38.8553,38.8838,38.7218,38.779,195520.0
2024-01-18 13:10:00,40.69,40.7,40.61,40.67,128570.0,38.779,38.7885,38.7028,38.7599,128570.0
2024-01-18 13:20:00,40.67,40.75,40.66,40.72,152237.0,38.7599,38.8362,38.7504,38.8076,152237.0
2024-01-18 13:30:00,40.71,40.76,40.7,40.74,95390.0,38.7981,38.8457,38.7885,38.8267,95390.0
2024-01-18 13:40:00,40.75,40.78,40.69,40.7,106238.0,38.8362,38.8648,38.779,38.7885,106238.0
2024-01-18 13:50:00,40.71,40.84,40.7,40.8,140640.0,38.7981,38.922,38.7885,38.8838,140640.0
2024-01-18 14:00:00,40.81,40.88,40.81,40.87,71181.0,38.8934,38.9601,38.8934,38.9506,71181.0
2024-01-18 14:10:00,40.88,40.89,40.83,40.85,151358.0,38.9601,38.9696,38.9124,38.9315,151358.0
2024-01-18 14:20:00,40.85,40.94,40.82,40.93,149671.0,38.9315,39.0173,38.9029,39.0077,149671.0
2024-01-18 14:30:00,40.93,40.99,40.93,40.96,99935.0,39.0077,39.0649,39.0077,39.0363,99935.0
2024-01-18 14:40:00,40.96,40.97,40.83,40.84,143280.0,39.0363,39.0459,38.9124,38.922,143280.0
2024-01-18 14:50:00,40.84,40.93,40.84,40.93,62432.0,38.922,39.0077,38.922,39.0077,62432.0
2024-01-18 15:00:00,40.93,40.95,40.87,40.95,128495.0,39.0077,39.0268,38.9506,39.0268,128495.0
2024-01-18 15:10:00,40.95,41.0,40.93,40.97,159044.0,39.0268,39.0744,39.0077,39.0459,159044.0
2024-01-18 15:20:00,40.98,41.05,40.97,41.05,136950.0,39.0554,39.1221,39.0459,39.1221,136950.0
2024-01-18 15:30:00,41.05,41.06,40.96,41.0,241317.0,39.1221,39.1316,39.0363,39.0744,241317.0
2024-01-18 15:40:00,41.0,41.09,40.99,41.09,252611.0,39.0744,39.1602,39.0649,39.1602,252611.0
2024-01-18 15:50:00,41.08,41.19,41.06,41.08,804280.0,39.1507,39.2555,39.1316,39.1507,804280.0
2024-01-19 09:30:00,41.05,41.11,40.76,40.85,458958.0,39.1221,39.1793,38.8457,38.9315,458958.0
2024-01-19 09:40:00,40.84,41.04,40.81,41.04,149131.0,38.922,39.1126,38.8934,39.1126,149131.0
2024-01-19 09:50:00,41.04,41.05,40.93,40.97,113707.0,39.1126,39.1221,39.0077,39.0459,113707.0
2024-01-19 10:00:00,40.99,41.07,40.86,40.95,150860.0,39.0649,39.1412,38.941,39.0268,150860.0
2024-01-19 10:10:00,40.95,41.02,40.91,40.98,140675.0,39.0268,39.0935,38.9887,39.0554,140675.0
2024-01-19 10:20:00,40.99,41.02,40.85,40.86,154669.0,39.0649,39.0935,38.9315,38.941,154669.0
2024-01-19 10:30:00,40.85,40.88,40.79,40.84,150399.0,38.9315,38.9601,38.8743,38.922,150399.0
2024-01-19 10:40:00,40.84,40.87,40.8,40.82,90789.0,38.922,38.9506,38.8838,38.9029,90789.0
2024-01-19 10:50:00,40.83,40.88,40.8,40.88,88495.0,38.9124,38.9601,38.8838,38.9601,88495.0
2024-01-19 11:00:00,40.88,40.93,40.85,40.91,96777.0,38.9601,39.0077,38.9315,38.9887,96777.0
2024-01-19 11:10:00,40.9,40.94,40.82,40.83,112730.0,38.9791,39.0173,38.9029,38.9124,112730.0
2024-01-19 11:20:00,40.83,40.83,40.74,40.81,151924.0,38.9124,38.9124,38.8267,38.8934,151924.0
2024-01-19 11:30:00,40.8,40.81,40.73,40.74,175044.0,38.8838,38.8934,38.8171,38.8267,175044.0
2024-01-19 11:40:00,40.73,40.75,40.69,40.69,118889.0,38.8171,38.8362,38.779,38.779,118889.0
2024-01-19 11:50:00,40.69,40.75,40.69,40.73,83879.0,38.779,38.8362,38.779,38.8171,83879.0
2024-01-19 12:00:00,40.74,40.75,40.68,40.71,109555.0,38.8267,38.8362,38.7695,38.7981,109555.0
2024-01-19 12:10:00,40.71,40.71,40.65,40.68,126527.0,38.7981,38.7981,38.7409,38.7695,126527.0
2024-01-19 12:20:00,40.68,40.77,40.67,40.76,79563.0,38.7695,38.8553,38.7599,38.8457,79563.0
2024-01-19 12:30:00,40.77,40.81,40.69,40.7,116059.0,38.8553,38.8934,38.779,38.7885,116059.0
2024-01-19 12:40:00,40.7,40.7,40.62,40.66,112203.0,38.7885,38.7885,38.7123,38.7504,112203.0
2024-01-19 12:50:00,40.66,40.68,40.63,40.67,107401.0,38.7504,38.7695,38.7218,38.7599,107401.0
2024-01-19 13:00:00,40.66,40.69,40.62,40.66,129197.0,38.7504,38.779,38.7123,38.7504,129197.0
2024-01-19 13:10:00,40.66,40.73,40.64,40.68,90462.0,38.7504,38.8171,38.7314,38.7695,90462.0
2024-01-19 13:20:00,40.68,40.75,40.65,40.71,187712.0,38.7695,38.8362,38.7409,38.7981,187712.0
2024-01-19 13:30:00,40.71,40.73,40.65,40.66,92352.0,38.7981,38.8171,38.7409,38.7504,92352.0
2024-01-19 13:40:00,40.67,40.71,40.65,40.71,87766.0,38.7599,38.7981,38.7409,38.7981,87766.0
2024-01-19 13:50:00,40.71,40.73,40.66,40.71,84908.0,38.7981,38.8171,38.7504,38.7981,84908.0
2024-01-19 14:00:00,40.71,40.75,40.7,40.73,108700.0,38.7981,38.8362,38.7885,38.8171,108700.0
2024-01-19 14:10:00,40.73,40.82,40.73,40.81,122976.0,38.8171,38.9029,38.8171,38.8934,122976.0
2024-01-19 14:20:00,40.8,40.84,40.76,40.8,126145.0,38.8838,38.922,38.8457,38.8838,126145.0
2024-01-19 14:30:00,40.8,40.82,40.72,40.77,151208.0,38.8838,38.9029,38.8076,38.8553,151208.0
2024-01-19 14:40:00,40.77,40.81,40.74,40.8,141390.0,38.8553,38.8934,38.8267,38.8838,141390.0
2024-01-19 14:50:00,40.8,40.9,40.76,40.87,235873.0,38.8838,38.9791,38.8457,38.9506,235873.0
2024-01-19 15:00:00,40.86,40.88,40.82,40.84,146246.0,38.941,38.9601,38.9029,38.922,146246.0
2024-01-19 15:10:00,40.84,40.88,40.83,40.88,206559.0,38.922,38.9601,38.9124,38.9601,206559.0
2024-01-19 15:20:00,40.88,40.92,40.85,40.89,143391.0,38.9601,38.9982,38.9315,38.9696,143391.0
2024-01-19 15:30:00,40.89,40.95,40.85,40.94,260266.0,38.9696,39.0268,38.9315,39.0173,260266.0
2024-01-19 15:40:00,40.94,40.94,40.86,40.91,281637.0,39.0173,39.0173,38.941,38.9887,281637.0
2024-01-19 15:50:00,40.9,40.98,40.84,40.97,864181.0,38.9791,39.0554,38.922,39.0459,864181.0
2024-01-22 09:30:00,40.8,40.81,40.56,40.75,474346.0,38.8838,38.8934,38.6551,38.8362,474346.0
2024-01-22 09:40:00,40.76,41.01,40.75,40.93,257540.0,38.8457,39.084,38.8362,39.0077,257540.0
2024-01-22 09:50:00,40.94,41.12,40.93,41.08,289359.0,39.0173,39.1888,39.0077,39.1507,289359.0
2024-01-22 10:00:00,41.07,41.18,41.07,41.13,204686.0,39.1412,39.246,39.1412,39.1983,204686.0
2024-01-22 10:10:00,41.12,41.27,41.09,41.25,250552.0,39.1888,39.3318,39.1602,39.3127,250552.0
2024-01-22 10:20:00,41.25,41.36,41.25,41.33,128532.0,39.3127,39.4175,39.3127,39.389,128532.0
2024-01-22 10:30:00,41.33,41.36,41.23,41.24,161808.0,39.389,39.4175,39.2936,39.3032,161808.0
2024-01-22 10:40:00,41.25,41.33,41.22,41.27,94591.0,39.3127,39.389,39.2841,39.3318,94591.0
2024-01-22 10:50:00,41.26,41.36,41.25,41.34,157218.0,39.3222,39.4175,39.3127,39.3985,157218.0
2024-01-22 11:00:00,41.34,41.35,41.21,41.22,115271.0,39.3985,39.408,39.2746,39.2841,115271.0
2024-01-22 11:10:00,41.23,41.33,41.15,41.3,198930.0,39.2936,39.389,39.2174,39.3604,198930.0
2024-01-22 11:20:00,41.3,41.39,41.3,41.39,120806.0,39.3604,39.4461,39.3604,39.4461,120806.0
2024-01-22 11:30:00,41.39,41.43,41.36,41.41,130651.0,39.4461,39.4843,39.4175,39.4652,130651.0
2024-01-22 11:40:00,41.41,41.46,41.36,41.36,118965.0,39.4652,39.5128,39.4175,39.4175,118965.0
2024-01-22 11:50:00,41.36,41.38,41.31,41.37,111192.0,39.4175,39.4366,39.3699,39.4271,111192.0
2024-01-22 12:00:00,41.38,41.4,41.32,41.36,80514.0,39.4366,39.4557,39.3794,39.4175,80514.0
2024-01-22 12:10:00,41.35,41.37,41.28,41.3,102233.0,39.408,39.4271,39.3413,39.3604,102233.0
2024-01-22 12:20:00,41.29,41.33,41.26,41.27,74335.0,39.3508,39.389,39.3222,39.3318,74335.0
2024-01-22 12:30:00,41.27,41.35,41.25,41.34,90526.0,39.3318,39.408,39.3127,39.3985,90526.0
2024-01-22 12:40:00,41.35,41.36,41.29,41.3,103230.0,39.408,39.4175,39.3508,39.3604,103230.0
2024-01-22 12:50:00,41.3,41.42,41.29,41.42,111137.0,39.3604,39.4747,39.3508,39.4747,111137.0
2024-01-22 13:00:00,41.42,41.56,41.41,41.54,267570.0,39.4747,39.6081,39.4652,39.5891,267570.0
2024-01-22 13:10:00,41.54,41.62,41.53,41.59,151379.0,39.5891,39.6653,39.5796,39.6367,151379.0
2024-01-22 13:20:00,41.59,41.6,41.46,41.46,169087.0,39.6367,39.6463,39.5128,39.5128,169087.0
2024-01-22 13:30:00,41.46,41.52,41.44,41.49,218507.0,39.5128,39.57,39.4938,39.5414,218507.0
2024-01-22 13:40:00,41.49,41.56,41.48,41.52,94680.0,39.5414,39.6081,39.5319,39.57,94680.0
2024-01-22 13:50:00,41.51,41.56,41.46,41.48,138538.0,39.5605,39.6081,39.5128,39.5319,138538.0
2024-01-22 14:00:00,41.47,41.5,41.43,41.45,104946.0,39.5224,39.551,39.4843,39.5033,104946.0
2024-01-22 14:10:00,41.45,41.46,41.32,41.33,207120.0,39.5033,39.5128,39.3794,39.389,207120.0
2024-01-22 14:20:00,41.33,41.36,41.31,41.34,86383.0,39.389,39.4175,39.3699,39.3985,86383.0
2024-01-22 14:30:00,41.34,41.34,41.24,41.28,126774.0,39.3985,39.3985,39.3032,39.3413,126774.0
2024-01-22 14:40:00,41.27,41.28,41.2,41.26,107915.0,39.3318,39.3413,39.2651,39.3222,107915.0
2024-01-22 14:50:00,41.26,41.27,41.17,41.18,144063.0,39.3222,39.3318,39.2365,39.246,144063.0
2024-01-22 15:00:00,41.18,41.18,41.1,41.16,173472.0,39.246,39.246,39.1698,39.2269,173472.0
2024-01-22 15:10:00,41.16,41.25,41.15,41.23,132022.0,39.2269,39.3127,39.2174,39.2936,132022.0
2024-01-22 15:20:00,41.23,41.25,41.18,41.25,169609.0,39.2936,39.3127,39.246,39.3127,169609.0
2024-01-22 15:30:00,41.25,41.26,41.18,41.2,181922.0,39.3127,39.3222,39.246,39.2651,181922.0
2024-01-22 15:40:00,41.2,41.26,41.17,41.19,221510.0,39.2651,39.3222,39.2365,39.2555,221510.0
2024-01-22 15:50:00,41.18,41.24,41.15,41.19,826873.0,39.246,39.3032,39.2174,39.2555,826873.0
2024-01-23 09:30:00,41.22,41.63,41.13,41.53,258485.0,39.2841,39.6749,39.1983,39.5796,258485.0
2024-01-23 09:40:00,41.53,41.67,41.49,41.55,160133.0,39.5796,39.713,39.5414,39.5986,160133.0
2024-01-23 09:50:00,41.54,41.61,41.47,41.55,183935.0,39.5891,39.6558,39.5224,39.5986,183935.0
2024-01-23 10:00:00,41.55,41.76,41.5,41.75,213242.0,39.5986,39.7988,39.551,39.7892,213242.0
2024-01-23 10:10:00,41.75,41.84,41.7,41.73,162156.0,39.7892,39.875,39.7416,39.7702,162156.0
2024-01-23 10:20:00,41.73,41.77,41.62,41.64,118992.0,39.7702,39.8083,39.6653,39.6844,118992.0
2024-01-23 10:30:00,41.64,41.64,41.44,41.45,160026.0,39.6844,39.6844,39.4938,39.5033,160026.0
2024-01-23 10:40:00,41.44,41.46,41.27,41.29,121533.0,39.4938,39.5128,39.3318,39.3508,121533.0
2024-01-23 10:50:00,41.28,41.29,41.14,41.24,117949.0,39.3413,39.3508,39.2079,39.3032,117949.0
2024-01-23 11:00:00,41.24,41.27,41.22,41.26,92837.0,39.3032,39.3318,39.2841,39.3222,92837.0
2024-01-23 11:10:00,41.27,41.4,41.27,41.36,93655.0,39.3318,39.4557,39.3318,39.4175,93655.0
2024-01-23 11:20:00,41.35,41.37,41.28,41.31,90002.0,39.408,39.4271,39.3413,39.3699,90002.0
2024-01-23 11:30:00,41.3,41.32,41.23,41.24,125395.0,39.3604,39.3794,39.2936,39.3032,125395.0
2024-01-23 11:40:00,41.23,41.32,41.2,41.24,170570.0,39.2936,39.3794,39.2651,39.3032,170570.0
2024-01-23 11:50:00,41.23,41.3,41.23,41.27,45950.0,39.2936,39.3604,39.2936,39.3318,45950.0
2024-01-23 12:00:00,41.27,41.35,41.24,41.25,72436.0,39.3318,39.408,39.3032,39.3127,72436.0
2024-01-23 12:10:00,41.26,41.27,41.15,41.18,105620.0,39.3222,39.3318,39.2174,39.246,105620.0
2024-01-23 12:20:00,41.18,41.19,41.11,41.13,61059.0,39.246,39.2555,39.1793,39.1983,61059.0
2024-01-23 12:30:00,41.13,41.17,41.11,41.13,40033.0,39.1983,39.2365,39.1793,39.1983,40033.0
2024-01-23 12:40:00,41.14,41.19,41.12,41.13,72343.0,39.2079,39.2555,39.1888,39.1983,72343.0
2024-01-23 12:50:00,41.14,41.18,41.12,41.18,76671.0,39.2079,39.246,39.1888,39.246,76671.0
2024-01-23 13:00:00,41.18,41.18,41.09,41.14,47813.0,39.246,39.246,39.1602,39.2079,47813.0
2024-01-23 13:10:00,41.14,41.14,41.1,41.12,119128.0,39.2079,39.2079,39.1698,39.1888,119128.0
2024-01-23 13:20:00,41.11,41.18,41.06,41.16,70351.0,39.1793,39.246,39.1316,39.2269,70351.0
2024-01-23 13:30:00,41.16,41.17,41.11,41.13,39113.0,39.2269,39.2365,39.1793,39.1983,39113.0
2024-01-23 13:40:00,41.13,41.15,41.1,41.12,51282.0,39.1983,39.2174,39.1698,39.1888,51282.0
2024-01-23 13:50:00,41.12,41.16,41.09,41.13,85072.0,39.1888,39.2269,39.1602,39.1983,85072.0
2024-01-23 14:00:00,41.13,41.15,41.12,41.15,41428.0,39.1983,39.2174,39.1888,39.2174,41428.0
2024-01-23 14:10:00,41.15,41.17,41.14,41.16,53985.0,39.2174,39.2365,39.2079,39.2269,53985.0
2024-01-23 14:20:00,41.16,41.18,41.12,41.13,56188.0,39.2269,39.246,39.1888,39.1983,56188.0
2024-01-23 14:30:00,41.14,41.14,41.09,41.13,66608.0,39.2079,39.2079,39.1602,39.1983,66608.0
2024-01-23 14:40:00,41.13,41.2,41.12,41.16,84434.0,39.1983,39.2651,39.1888,39.2269,84434.0
2024-01-23 14:50:00,41.16,41.19,41.13,41.16,66701.0,39.2269,39.2555,39.1983,39.2269,66701.0
2024-01-23 15:00:00,41.16,41.19,41.14,41.17,98034.0,39.2269,39.2555,39.2079,39.2365,98034.0
2024-01-23 15:10:00,41.18,41.22,41.15,41.22,145944.0,39.246,39.2841,39.2174,39.2841,145944.0
2024-01-23 15:20:00,41.22,41.29,41.21,41.27,145121.0,39.2841,39.3508,39.2746,39.3318,145121.0
2024-01-23 15:30:00,41.27,41.3,41.21,41.23,149474.0,39.3318,39.3604,39.2746,39.2936,149474.0
2024-01-23 15:40:00,41.22,41.29,41.21,41.23,245727.0,39.2841,39.3508,39.2746,39.2936,245727.0
2024-01-23 15:50:00,41.23,41.31,41.2,41.3,513280.0,39.2936,39.3699,39.2651,39.3604,513280.0
2024-01-24 09:30:00,41.7,41.84,41.51,41.81,249320.0,39.7416,39.875,39.5605,39.8464,249320.0
2024-01-24 09:40:00,41.82,41.84,41.58,41.62,144773.0,39.8559,39.875,39.6272,39.6653,144773.0
2024-01-24 09:50:00,41.61,41.61,41.47,41.49,184443.0,39.6558,39.6558,39.5224,39.5414,184443.0
2024-01-24 10:00:00,41.49,41.51,41.31,41.31,128546.0,39.5414,39.5605,39.3699,39.3699,128546.0
2024-01-24 10:10:00,41.31,41.4,41.26,41.32,109742.0,39.3699,39.4557,39.3222,39.3794,109742.0
2024-01-24 10:20:00,41.31,41.4,41.29,41.38,129815.0,39.3699,39.4557,39.3508,39.4366,129815.0
2024-01-24 10:30:00,41.38,41.47,41.31,41.38,110242.0,39.4366,39.5224,39.3699,39.4366,110242.0
2024-01-24 10:40:00,41.39,41.49,41.36,41.44,102393.0,39.4461,39.5414,39.4175,39.4938,102393.0
2024-01-24 10:50:00,41.44,41.45,41.38,41.43,120390.0,39.4938,39.5033,39.4366,39.4843,120390.0
2024-01-24 11:00:00,41.44,41.6,41.44,41.55,165595.0,39.4938,39.6463,39.4938,39.5986,165595.0
2024-01-24 11:10:00,41.56,41.64,41.53,41.61,152563.0,39.6081,39.6844,39.5796,39.6558,152563.0
2024-01-24 11:20:00,41.6,41.66,41.59,41.62,89259.0,39.6463,39.7035,39.6367,39.6653,89259.0
2024-01-24 11:30:00,41.62,41.74,41.58,41.72,101375.0,39.6653,39.7797,39.6272,39.7606,101375.0
2024-01-24 11:40:00,41.72,41.84,41.71,41.84,249773.0,39.7606,39.875,39.7511,39.875,249773.0
2024-01-24 11:50:00,41.84,41.88,41.8,41.8,181769.0,39.875,39.9131,39.8369,39.8369,181769.0
2024-01-24 12:00:00,41.8,41.81,41.64,41.67,222039.0,39.8369,39.8464,39.6844,39.713,222039.0
2024-01-24 12:10:00,41.66,41.67,41.54,41.57,96991.0,39.7035,39.713,39.5891,39.6177,96991.0
2024-01-24 12:20:00,41.57,41.64,41.55,41.57,178464.0,39.6177,39.6844,39.5986,39.6177,178464.0
2024-01-24 12:30:00,41.57,41.57,41.51,41.55,62651.0,39.6177,39.6177,39.5605,39.5986,62651.0
2024-01-24 12:40:00,41.55,41.56,41.48,41.52,68682.0,39.5986,39.6081,39.5319,39.57,68682.0
2024-01-24 12:50:00,41.52,41.58,41.52,41.57,102428.0,39.57,39.6272,39.57,39.6177,102428.0
2024-01-24 13:00:00,41.57,41.58,41.41,41.46,164701.0,39.6177,39.6272,39.4652,39.5128,164701.0
2024-01-24 13:10:00,41.46,41.47,41.35,41.38,98076.0,39.5128,39.5224,39.408,39.4366,98076.0
2024-01-24 13:20:00,41.38,41.41,41.34,41.37,127040.0,39.4366,39.4652,39.3985,39.4271,127040.0
2024-01-24 13:30:00,41.37,41.38,41.29,41.29,131884.0,39.4271,39.4366,39.3508,39.3508,131884.0
2024-01-24 13:40:00,41.29,41.34,41.27,41.32,103542.0,39.3508,39.3985,39.3318,39.3794,103542.0
2024-01-24 13:50:00,41.32,41.41,41.28,41.41,136031.0,39.3794,39.4652,39.3413,39.4652,136031.0
2024-01-24 14:00:00,41.4,41.43,41.37,41.4,105410.0,39.4557,39.4843,39.4271,39.4557,105410.0
2024-01-24 14:10:00,41.4,41.45,41.36,41.45,106803.0,39.4557,39.5033,39.4175,39.5033,106803.0
2024-01-24 14:20:00,41.45,41.45,41.37,41.45,108331.0,39.5033,39.5033,39.4271,39.5033,108331.0
2024-01-24 14:30:00,41.45,41.5,41.42,41.48,123679.0,39.5033,39.551,39.4747,39.5319,123679.0
2024-01-24 14:40:00,41.48,41.55,41.47,41.53,123469.0,39.5319,39.5986,39.5224,39.5796,123469.0
2024-01-24 14:50:00,41.54,41.54,41.5,41.52,118741.0,39.5891,39.5891,39.551,39.57,118741.0
2024-01-24 15:00:00,41.51,41.53,41.47,41.52,110755.0,39.5605,39.5796,39.5224,39.57,110755.0
2024-01-24 15:10:00,41.51,41.52,41.43,41.48,222287.0,39.5605,39.57,39.4843,39.5319,222287.0
2024-01-24 15:20:00,41.48,41.5,41.42,41.45,129847.0,39.5319,39.551,39.4747,39.5033,129847.0
2024-01-24 15:30:00,41.45,41.52,41.43,41.52,150473.0,39.5033,39.57,39.4843,39.57,150473.0
2024-01-24 15:40:00,41.51,41.58,41.49,41.55,258394.0,39.5605,39.6272,39.5414,39.5986,258394.0
2024-01-24 15:50:00,41.56,41.64,41.51,41.63,853698.0,39.6081,39.6844,39.5605,39.6749,853698.0
2024-01-25 09:30:00,41.8,42.07,41.77,41.98,491765.0,39.8369,40.0942,39.8083,40.0084,491765.0
2024-01-25 09:40:00,41.98,42.03,41.81,41.85,187416.0,40.0084,40.0561,39.8464,39.8845,187416.0
2024-01-25 09:50:00,41.84,42.1,41.84,42.08,231073.0,39.875,40.1228,39.875,40.1037,231073.0
2024-01-25 10:00:00,42.08,42.1,41.98,42.08,189402.0,40.1037,40.1228,40.0084,40.1037,189402.0
2024-01-25 10:10:00,42.07,42.07,41.87,41.87,121186.0,40.0942,40.0942,39.9036,39.9036,121186.0
2024-01-25 10:20:00,41.87,41.92,41.72,41.72,148012.0,39.9036,39.9512,39.7606,39.7606,148012.0
2024-01-25 10:30:00,41.73,41.78,41.52,41.54,200586.0,39.7702,39.8178,39.57,39.5891,200586.0
2024-01-25 10:40:00,41.54,41.68,41.47,41.63,374238.0,39.5891,39.7225,39.5224,39.6749,374238.0
2024-01-25 10:50:00,41.62,41.7,41.58,41.62,104666.0,39.6653,39.7416,39.6272,39.6653,104666.0
2024-01-25 11:00:00,41.62,41.73,41.55,41.71,125197.0,39.6653,39.7702,39.5986,39.7511,125197.0
2024-01-25 11:10:00,41.72,41.78,41.69,41.73,119625.0,39.7606,39.8178,39.732,39.7702,119625.0
2024-01-25 11:20:00,41.73,41.76,41.69,41.76,82907.0,39.7702,39.7988,39.732,39.7988,82907.0
2024-01-25 11:30:00,41.75,41.8,41.71,41.77,73896.0,39.7892,39.8369,39.7511,39.8083,73896.0
2024-01-25 11:40:00,41.77,41.83,41.73,41.81,65845.0,39.8083,39.8655,39.7702,39.8464,65845.0
2024-01-25 11:50:00,41.82,41.88,41.79,41.83,114771.0,39.8559,39.9131,39.8273,39.8655,114771.0
2024-01-25 12:00:00,41.83,41.84,41.79,41.8,79100.0,39.8655,39.875,39.8273,39.8369,79100.0
2024-01-25 12:10:00,41.81,41.87,41.78,41.83,71606.0,39.8464,39.9036,39.8178,39.8655,71606.0
2024-01-25 12:20:00,41.83,41.84,41.74,41.76,63483.0,39.8655,39.875,39.7797,39.7988,63483.0
2024-01-25 12:30:00,41.76,41.86,41.74,41.86,100507.0,39.7988,39.8941,39.7797,39.8941,100507.0
2024-01-25 12:40:00,41.87,41.95,41.86,41.9,142685.0,39.9036,39.9798,39.8941,39.9322,142685.0
2024-01-25 12:50:00,41.9,41.96,41.88,41.91,137153.0,39.9322,39.9894,39.9131,39.9417,137153.0
2024-01-25 13:00:00,41.92,42.01,41.92,42.0,90176.0,39.9512,40.037,39.9512,40.0275,90176.0
2024-01-25 13:10:00,42.0,42.03,41.98,42.01,70227.0,40.0275,40.0561,40.0084,40.037,70227.0
2024-01-25 13:20:00,42.01,42.09,42.0,42.09,119642.0,40.037,40.1133,40.0275,40.1133,119642.0
2024-01-25 13:30:00,42.09,42.15,42.08,42.14,161372.0,40.1133,40.1704,40.1037,40.1609,161372.0
2024-01-25 13:40:00,42.14,42.21,42.13,42.19,111180.0,40.1609,40.2276,40.1514,40.2086,111180.0
2024-01-25 13:50:00,42.19,42.21,42.14,42.18,79591.0,40.2086,40.2276,40.1609,40.199,79591.0
2024-01-25 14:00:00,42.17,42.25,42.13,42.25,95154.0,40.1895,40.2657,40.1514,40.2657,95154.0
2024-01-25 14:10:00,42.24,42.32,42.22,42.3,196992.0,40.2562,40.3325,40.2372,40.3134,196992.0
2024-01-25 14:20:00,42.29,42.35,42.29,42.34,65575.0,40.3039,40.361,40.3039,40.3515,65575.0
2024-01-25 14:30:00,42.33,42.42,42.32,42.37,151307.0,40.342,40.4278,40.3325,40.3801,151307.0
2024-01-25 14:40:00,42.36,42.4,42.34,42.35,115065.0,40.3706,40.4087,40.3515,40.361,115065.0
2024-01-25 14:50:00,42.34,42.39,42.31,42.39,145307.0,40.3515,40.3992,40.3229,40.3992,145307.0
2024-01-25 15:00:00,42.38,42.43,42.27,42.29,169754.0,40.3896,40.4373,40.2848,40.3039,169754.0
2024-01-25 15:10:00,42.29,42.34,42.28,42.32,251466.0,40.3039,40.3515,40.2943,40.3325,251466.0
2024-01-25 15:20:00,42.33,42.36,42.26,42.27,112504.0,40.342,40.3706,40.2753,40.2848,112504.0
2024-01-25 15:30:00,42.26,42.37,42.24,42.34,134875.0,40.2753,40.3801,40.2562,40.3515,134875.0
2024-01-25 15:40:00,42.34,42.4,42.34,42.39,152673.0,40.3515,40.4087,40.3515,40.3992,152673.0
2024-01-25 15:50:00,42.39,42.5,42.38,42.5,609281.0,40.3992,40.504,40.3896,40.504,609281.0
2024-01-26 09:30:00,42.39,42.65,42.36,42.64,239404.0,40.3992,40.647,40.3706,40.6374,239404.0
2024-01-26 09:40:00,42.64,42.65,42.41,42.55,133684.0,40.6374,40.647,40.4182,40.5517,133684.0
2024-01-26 09:50:00,42.55,42.64,42.51,42.59,109765.0,40.5517,40.6374,40.5135,40.5898,109765.0
2024-01-26 10:00:00,42.6,42.64,42.53,42.63,151044.0,40.5993,40.6374,40.5326,40.6279,151044.0
2024-01-26 10:10:00,42.63,42.67,42.57,42.63,132235.0,40.6279,40.666,40.5707,40.6279,132235.0
2024-01-26 10:20:00,42.64,42.7,42.58,42.66,96464.0,40.6374,40.6946,40.5802,40.6565,96464.0
2024-01-26 10:30:00,42.66,42.71,42.6,42.7,110301.0,40.6565,40.7041,40.5993,40.6946,110301.0
2024-01-26 10:40:00,42.71,42.77,42.69,42.69,86156.0,40.7041,40.7613,40.6851,40.6851,86156.0
2024-01-26 10:50:00,42.69,42.69,42.59,42.63,105613.0,40.6851,40.6851,40.5898,40.6279,105613.0
2024-01-26 11:00:00,42.62,42.63,42.49,42.52,116283.0,40.6184,40.6279,40.4945,40.5231,116283.0
2024-01-26 11:10:00,42.52,42.52,42.33,42.33,105986.0,40.5231,40.5231,40.342,40.342,105986.0
2024-01-26 11:20:00,42.34,42.37,42.28,42.37,206211.0,40.3515,40.3801,40.2943,40.3801,206211.0
2024-01-26 11:30:00,42.36,42.41,42.33,42.4,99998.0,40.3706,40.4182,40.342,40.4087,99998.0
2024-01-26 11:40:00,42.41,42.42,42.31,42.32,102644.0,40.4182,40.4278,40.3229,40.3325,102644.0
2024-01-26 11:50:00,42.32,42.41,42.3,42.37,104230.0,40.3325,40.4182,40.3134,40.3801,104230.0
2024-01-26 12:00:00,42.36,42.37,42.22,42.23,66031.0,40.3706,40.3801,40.2372,40.2467,66031.0
2024-01-26 12:10:00,42.23,42.23,42.11,42.18,87748.0,40.2467,40.2467,40.1323,40.199,87748.0
2024-01-26 12:20:00,42.18,42.26,42.17,42.23,79132.0,40.199,40.2753,40.1895,40.2467,79132.0
2024-01-26 12:30:00,42.24,42.25,42.18,42.19,65267.0,40.2562,40.2657,40.199,40.2086,65267.0
2024-01-26 12:40:00,42.2,42.33,42.19,42.3,87279.0,40.2181,40.342,40.2086,40.3134,87279.0
2024-01-26 12:50:00,42.3,42.32,42.24,42.29,43675.0,40.3134,40.3325,40.2562,40.3039,43675.0
2024-01-26 13:00:00,42.29,42.34,42.26,42.33,59085.0,40.3039,40.3515,40.2753,40.342,59085.0
2024-01-26 13:10:00,42.34,42.35,42.29,42.31,53395.0,40.3515,40.361,40.3039,40.3229,53395.0
2024-01-26 13:20:00,42.31,42.46,42.3,42.44,129830.0,40.3229,40.4659,40.3134,40.4468,129830.0
2024-01-26 13:30:00,42.44,42.6,42.44,42.52,151902.0,40.4468,40.5993,40.4468,40.5231,151902.0
2024-01-26 13:40:00,42.52,42.53,42.45,42.48,128650.0,40.5231,40.5326,40.4564,40.4849,128650.0
2024-01-26 13:50:00,42.49,42.52,42.45,42.48,57789.0,40.4945,40.5231,40.4564,40.4849,57789.0
2024-01-26 14:00:00,42.48,42.5,42.43,42.48,75953.0,40.4849,40.504,40.4373,40.4849,75953.0
2024-01-26 14:10:00,42.48,42.56,42.46,42.53,80378.0,40.4849,40.5612,40.4659,40.5326,80378.0
2024-01-26 14:20:00,42.53,42.57,42.51,42.55,89193.0,40.5326,40.5707,40.5135,40.5517,89193.0
2024-01-26 14:30:00,42.55,42.56,42.47,42.48,76178.0,40.5517,40.5612,40.4754,40.4849,76178.0
2024-01-26 14:40:00,42.48,42.54,42.48,42.53,69836.0,40.4849,40.5421,40.4849,40.5326,69836.0
2024-01-26 14:50:00,42.53,42.59,42.52,42.58,116838.0,40.5326,40.5898,40.5231,40.5802,116838.0
2024-01-26 15:00:00,42.58,42.6,42.55,42.58,145047.0,40.5802,40.5993,40.5517,40.5802,145047.0
2024-01-26 15:10:00,42.58,42.59,42.54,42.58,119579.0,40.5802,40.5898,40.5421,40.5802,119579.0
2024-01-26 15:20:00,42.58,42.59,42.5,42.51,97310.0,40.5802,40.5898,40.504,40.5135,97310.0
2024-01-26 15:30:00,42.51,42.54,42.47,42.54,102199.0,40.5135,40.5421,40.4754,40.5421,102199.0
2024-01-26 15:40:00,42.54,42.59,42.53,42.58,143854.0,40.5421,40.5898,40.5326,40.5802,143854.0
2024-01-26 15:50:00,42.57,42.62,42.57,42.62,453549.0,40.5707,40.6184,40.5707,40.6184,453549.0
2024-01-29 09:30:00,42.58,42.58,42.18,42.24,239530.0,40.5802,40.5802,40.199,40.2562,239530.0
2024-01-29 09:40:00,42.24,42.3,42.05,42.08,183000.0,40.2562,40.3134,40.0751,40.1037,183000.0
2024-01-29 09:50:00,42.07,42.23,42.03,42.17,111248.0,40.0942,40.2467,40.0561,40.1895,111248.0
2024-01-29 10:00:00,42.18,42.26,42.15,42.25,113757.0,40.199,40.2753,40.1704,40.2657,113757.0
2024-01-29 10:10:00,42.25,42.25,42.13,42.22,94621.0,40.2657,40.2657,40.1514,40.2372,94621.0
2024-01-29 10:20:00,42.22,42.25,42.14,42.16,63809.0,40.2372,40.2657,40.1609,40.18,63809.0
2024-01-29 10:30:00,42.16,42.34,42.1,42.33,92723.0,40.18,40.3515,40.1228,40.342,92723.0
2024-01-29 10:40:00,42.34,42.45,42.34,42.41,87414.0,40.3515,40.4564,40.3515,40.4182,87414.0
2024-01-29 10:50:00,42.42,42.42,42.33,42.37,65538.0,40.4278,40.4278,40.342,40.3801,65538.0
2024-01-29 11:00:00,42.36,42.48,42.34,42.46,73531.0,40.3706,40.4849,40.3515,40.4659,73531.0
2024-01-29 11:10:00,42.47,42.49,42.42,42.45,58102.0,40.4754,40.4945,40.4278,40.4564,58102.0
2024-01-29 11:20:00,42.44,42.5,42.43,42.44,76252.0,40.4468,40.504,40.4373,40.4468,76252.0
2024-01-29 11:30:00,42.44,42.49,42.41,42.42,43132.0,40.4468,40.4945,40.4182,40.4278,43132.0
2024-01-29 11:40:00,42.41,42.46,42.39,42.45,62306.0,40.4182,40.4659,40.3992,40.4564,62306.0
2024-01-29 11:50:00,42.45,42.46,42.36,42.41,43368.0,40.4564,40.4659,40.3706,40.4182,43368.0
2024-01-29 12:00:00,42.42,42.44,42.38,42.39,75218.0,40.4278,40.4468,40.3896,40.3992,75218.0
2024-01-29 12:10:00,42.38,42.42,42.33,42.35,52590.0,40.3896,40.4278,40.342,40.361,52590.0
2024-01-29 12:20:00,42.36,42.4,42.34,42.38,69677.0,40.3706,40.4087,40.3515,40.3896,69677.0
2024-01-29 12:30:00,42.38,42.39,42.34,42.34,61199.0,40.3896,40.3992,40.3515,40.3515,61199.0
2024-01-29 12:40:00,42.34,42.35,42.2,42.25,74194.0,40.3515,40.361,40.2181,40.2657,74194.0
2024-01-29 12:50:00,42.25,42.32,42.23,42.31,68859.0,40.2657,40.3325,40.2467,40.3229,68859.0
2024-01-29 13:00:00,42.3,42.35,42.25,42.34,55259.0,40.3134,40.361,40.2657,40.3515,55259.0
2024-01-29 13:10:00,42.34,42.35,42.27,42.34,49980.0,40.3515,40.361,40.2848,40.3515,49980.0
2024-01-29 13:20:00,42.34,42.44,42.32,42.41,48366.0,40.3515,40.4468,40.3325,40.4182,48366.0
2024-01-29 13:30:00,42.41,42.49,42.41,42.48,57086.0,40.4182,40.4945,40.4182,40.4849,57086.0
2024-01-29 13:40:00,42.47,42.47,42.41,42.43,38155.0,40.4754,40.4754,40.4182,40.4373,38155.0
2024-01-29 13:50:00,42.43,42.48,42.43,42.46,54332.0,40.4373,40.4849,40.4373,40.4659,54332.0
2024-01-29 14:00:00,42.45,42.48,42.43,42.44,47466.0,40.4564,40.4849,40.4373,40.4468,47466.0
2024-01-29 14:10:00,42.45,42.48,42.42,42.45,48589.0,40.4564,40.4849,40.4278,40.4564,48589.0
2024-01-29 14:20:00,42.45,42.48,42.4,42.48,86488.0,40.4564,40.4849,40.4087,40.4849,86488.0
2024-01-29 14:30:00,42.48,42.49,42.45,42.48,51578.0,40.4849,40.4945,40.4564,40.4849,51578.0
2024-01-29 14:40:00,42.48,42.54,42.47,42.52,96109.0,40.4849,40.5421,40.4754,40.5231,96109.0
2024-01-29 14:50:00,42.53,42.58,42.52,42.57,55844.0,40.5326,40.5802,40.5231,40.5707,55844.0
2024-01-29 15:00:00,42.57,42.67,42.57,42.62,102458.0,40.5707,40.666,40.5707,40.6184,102458.0
2024-01-29 15:10:00,42.62,42.72,42.61,42.72,100565.0,40.6184,40.7137,40.6088,40.7137,100565.0
2024-01-29 15:20:00,42.71,42.78,42.7,42.72,105170.0,40.7041,40.7709,40.6946,40.7137,105170.0
2024-01-29 15:30:00,42.72,42.76,42.69,42.7,76789.0,40.7137,40.7518,40.6851,40.6946,76789.0
2024-01-29 15:40:00,42.7,42.72,42.66,42.72,141719.0,40.6946,40.7137,40.6565,40.7137,141719.0
2024-01-29 15:50:00,42.71,42.81,42.69,42.77,433162.0,40.7041,40.7994,40.6851,40.7613,433162.0
2024-01-30 09:30:00,42.47,42.8,42.41,42.76,264622.0,40.4754,40.7899,40.4182,40.7518,264622.0
2024-01-30 09:40:00,42.75,42.86,42.7,42.81,151110.0,40.7423,40.8471,40.6946,40.7994,151110.0
2024-01-30 09:50:00,42.81,42.85,42.71,42.74,116626.0,40.7994,40.8376,40.7041,40.7327,116626.0
2024-01-30 10:00:00,42.75,42.76,42.67,42.75,158197.0,40.7423,40.7518,40.666,40.7423,158197.0
2024-01-30 10:10:00,42.75,42.78,42.59,42.6,103654.0,40.7423,40.7709,40.5898,40.5993,103654.0
2024-01-30 10:20:00,42.61,42.61,42.42,42.46,100556.0,40.6088,40.6088,40.4278,40.4659,100556.0
2024-01-30 10:30:00,42.46,42.64,42.46,42.62,72364.0,40.4659,40.6374,40.4659,40.6184,72364.0
2024-01-30 10:40:00,42.61,42.8,42.6,42.8,74693.0,40.6088,40.7899,40.5993,40.7899,74693.0
2024-01-30 10:50:00,42.81,42.92,42.79,42.91,99245.0,40.7994,40.9043,40.7804,40.8947,99245.0
2024-01-30 11:00:00,42.92,42.92,42.82,42.84,52234.0,40.9043,40.9043,40.809,40.828,52234.0
2024-01-30 11:10:00,42.84,42.92,42.82,42.91,78526.0,40.828,40.9043,40.809,40.8947,78526.0
2024-01-30 11:20:00,42.91,43.01,42.88,42.98,161140.0,40.8947,40.9901,40.8662,40.9615,161140.0
2024-01-30 11:30:00,42.98,43.17,42.96,43.16,137777.0,40.9615,41.1425,40.9424,41.133,137777.0
2024-01-30 11:40:00,43.16,43.22,43.11,43.13,159647.0,41.133,41.1902,41.0854,41.1044,159647.0
2024-01-30 11:50:00,43.13,43.16,43.07,43.12,56836.0,41.1044,41.133,41.0472,41.0949,56836.0
2024-01-30 12:00:00,43.12,43.17,43.08,43.16,59806.0,41.0949,41.1425,41.0568,41.133,59806.0
2024-01-30 12:10:00,43.16,43.19,43.09,43.09,70038.0,41.133,41.1616,41.0663,41.0663,70038.0
2024-01-30 12:20:00,43.1,43.2,43.06,43.07,112178.0,41.0758,41.1711,41.0377,41.0472,112178.0
2024-01-30 12:30:00,43.06,43.09,42.94,42.96,101489.0,41.0377,41.0663,40.9233,40.9424,101489.0
2024-01-30 12:40:00,42.95,42.96,42.91,42.95,46818.0,40.9329,40.9424,40.8947,40.9329,46818.0
2024-01-30 12:50:00,42.95,43.01,42.92,43.0,77166.0,40.9329,40.9901,40.9043,40.9805,77166.0
2024-01-30 13:00:00,43.01,43.12,43.0,43.12,104264.0,40.9901,41.0949,40.9805,41.0949,104264.0
2024-01-30 13:10:00,43.12,43.12,43.0,43.05,81277.0,41.0949,41.0949,40.9805,41.0282,81277.0
2024-01-30 13:20:00,43.05,43.11,42.98,43.11,102886.0,41.0282,41.0854,40.9615,41.0854,102886.0
2024-01-30 13:30:00,43.11,43.15,43.09,43.14,67207.0,41.0854,41.1235,41.0663,41.1139,67207.0
2024-01-30 13:40:00,43.14,43.21,43.11,43.17,77992.0,41.1139,41.1807,41.0854,41.1425,77992.0
2024-01-30 13:50:00,43.18,43.22,43.17,43.2,67599.0,41.1521,41.1902,41.1425,41.1711,67599.0
2024-01-30 14:00:00,43.2,43.23,43.17,43.23,70411.0,41.1711,41.1997,41.1425,41.1997,70411.0
2024-01-30 14:10:00,43.23,43.29,43.22,43.27,152553.0,41.1997,41.2569,41.1902,41.2378,152553.0
2024-01-30 14:20:00,43.27,43.31,43.23,43.25,114389.0,41.2378,41.276,41.1997,41.2188,114389.0
2024-01-30 14:30:00,43.25,43.3,43.21,43.23,67969.0,41.2188,41.2664,41.1807,41.1997,67969.0
2024-01-30 14:40:00,43.23,43.26,43.2,43.23,68439.0,41.1997,41.2283,41.1711,41.1997,68439.0
2024-01-30 14:50:00,43.23,43.31,43.22,43.3,86169.0,41.1997,41.276,41.1902,41.2664,86169.0
2024-01-30 15:00:00,43.29,43.33,43.26,43.3,161070.0,41.2569,41.295,41.2283,41.2664,161070.0
2024-01-30 15:10:00,43.3,43.31,43.23,43.3,112968.0,41.2664,41.276,41.1997,41.2664,112968.0
2024-01-30 15:20:00,43.3,43.31,43.26,43.27,91260.0,41.2664,41.276,41.2283,41.2378,91260.0
2024-01-30 15:30:00,43.27,43.29,43.21,43.23,138410.0,41.2378,41.2569,41.1807,41.1997,138410.0
2024-01-30 15:40:00,43.22,43.31,43.22,43.3,153948.0,41.1902,41.276,41.1902,41.2664,153948.0
2024-01-30 15:50:00,43.3,43.36,43.29,43.31,430827.0,41.2664,41.3236,41.2569,41.276,430827.0
2024-01-31 09:30:00,43.18,43.22,42.81,42.82,205855.0,41.1521,41.1902,40.7994,40.809,205855.0
2024-01-31 09:40:00,42.81,42.86,42.72,42.79,138533.0,40.7994,40.8471,40.7137,40.7804,138533.0
2024-01-31 09:50:00,42.8,42.82,42.59,42.63,131417.0,40.7899,40.809,40.5898,40.6279,131417.0
2024-01-31 10:00:00,42.63,42.66,42.56,42.6,102332.0,40.6279,40.6565,40.5612,40.5993,102332.0
2024-01-31 10:10:00,42.6,42.66,42.53,42.58,111372.0,40.5993,40.6565,40.5326,40.5802,111372.0
2024-01-31 10:20:00,42.58,42.84,42.55,42.82,172422.0,40.5802,40.828,40.5517,40.809,172422.0
2024-01-31 10:30:00,42.81,42.89,42.71,42.72,104889.0,40.7994,40.8757,40.7041,40.7137,104889.0
2024-01-31 10:40:00,42.72,42.87,42.68,42.84,83673.0,40.7137,40.8566,40.6755,40.828,83673.0
2024-01-31 10:50:00,42.85,42.9,42.8,42.9,121721.0,40.8376,40.8852,40.7899,40.8852,121721.0
2024-01-31 11:00:00,42.89,42.93,42.82,42.93,75601.0,40.8757,40.9138,40.809,40.9138,75601.0
2024-01-31 11:10:00,42.93,42.93,42.76,42.78,70384.0,40.9138,40.9138,40.7518,40.7709,70384.0
2024-01-31 11:20:00,42.78,42.81,42.72,42.74,45994.0,40.7709,40.7994,40.7137,40.7327,45994.0
2024-01-31 11:30:00,42.73,42.76,42.62,42.62,71531.0,40.7232,40.7518,40.6184,40.6184,71531.0
2024-01-31 11:40:00,42.63,42.63,42.47,42.55,131022.0,40.6279,40.6279,40.4754,40.5517,131022.0
2024-01-31 11:50:00,42.54,42.62,42.52,42.59,55938.0,40.5421,40.6184,40.5231,40.5898,55938.0
2024-01-31 12:00:00,42.6,42.75,42.59,42.74,63381.0,40.5993,40.7423,40.5898,40.7327,63381.0
2024-01-31 12:10:00,42.75,42.76,42.65,42.66,58636.0,40.7423,40.7518,40.647,40.6565,58636.0
2024-01-31 12:20:00,42.67,42.75,42.67,42.73,78747.0,40.666,40.7423,40.666,40.7232,78747.0
2024-01-31 12:30:00,42.73,42.73,42.65,42.66,52311.0,40.7232,40.7232,40.647,40.6565,52311.0
2024-01-31 12:40:00,42.66,42.72,42.63,42.71,45518.0,40.6565,40.7137,40.6279,40.7041,45518.0
2024-01-31 12:50:00,42.71,42.79,42.68,42.75,44586.0,40.7041,40.7804,40.6755,40.7423,44586.0
2024-01-31 13:00:00,42.75,42.77,42.67,42.71,57105.0,40.7423,40.7613,40.666,40.7041,57105.0
2024-01-31 13:10:00,42.7,42.71,42.65,42.68,51113.0,40.6946,40.7041,40.647,40.6755,51113.0
2024-01-31 13:20:00,42.68,42.68,42.59,42.65,40627.0,40.6755,40.6755,40.5898,40.647,40627.0
2024-01-31 13:30:00,42.65,42.67,42.61,42.64,46113.0,40.647,40.666,40.6088,40.6374,46113.0
2024-01-31 13:40:00,42.63,42.7,42.6,42.7,54131.0,40.6279,40.6946,40.5993,40.6946,54131.0
2024-01-31 13:50:00,42.7,42.76,42.67,42.75,41864.0,40.6946,40.7518,40.666,40.7423,41864.0
2024-01-31 14:00:00,42.75,42.83,42.59,42.59,68443.0,40.7423,40.8185,40.5898,40.5898,68443.0
2024-01-31 14:10:00,42.59,42.68,42.56,42.6,57949.0,40.5898,40.6755,40.5612,40.5993,57949.0
2024-01-31 14:20:00,42.61,42.65,42.58,42.6,70109.0,40.6088,40.647,40.5802,40.5993,70109.0
2024-01-31 14:30:00,42.6,42.79,42.58,42.78,105588.0,40.5993,40.7804,40.5802,40.7709,105588.0
2024-01-31 14:40:00,42.79,42.92,42.72,42.74,107252.0,40.7804,40.9043,40.7137,40.7327,107252.0
2024-01-31 14:50:00,42.72,42.73,42.52,42.53,98755.0,40.7137,40.7232,40.5231,40.5326,98755.0
2024-01-31 15:00:00,42.53,42.53,42.29,42.42,219559.0,40.5326,40.5326,40.3039,40.4278,219559.0
2024-01-31 15:10:00,42.42,42.5,42.38,42.39,147963.0,40.4278,40.504,40.3896,40.3992,147963.0
2024-01-31 15:20:00,42.39,42.47,42.38,42.4,103422.0,40.3992,40.4754,40.3896,40.4087,103422.0
2024-01-31 15:30:00,42.4,42.41,42.21,42.27,220003.0,40.4087,40.4182,40.2276,40.2848,220003.0
2024-01-31 15:40:00,42.27,42.29,42.09,42.12,348528.0,40.2848,40.3039,40.1133,40.1418,348528.0
2024-01-31 15:50:00,42.11,42.16,42.01,42.01,812588.0,40.1323,40.18,40.037,40.037,812588.0
2024-02-01 09:30:00,42.29,42.6,42.28,42.5,281023.0,40.3039,40.5993,40.2943,40.504,281023.0
2024-02-01 09:40:00,42.49,42.62,42.38,42.41,223541.0,40.4945,40.6184,40.3896,40.4182,223541.0
2024-02-01 09:50:00,42.41,42.56,42.39,42.55,152641.0,40.4182,40.5612,40.3992,40.5517,152641.0
2024-02-01 10:00:00,42.56,42.62,42.39,42.55,207818.0,40.5612,40.6184,40.3992,40.5517,207818.0
2024-02-01 10:10:00,42.56,42.59,42.41,42.44,105965.0,40.5612,40.5898,40.4182,40.4468,105965.0
2024-02-01 10:20:00,42.44,42.52,42.4,42.5,106899.0,40.4468,40.5231,40.4087,40.504,106899.0
2024-02-01 10:30:00,42.49,42.49,42.19,42.23,153382.0,40.4945,40.4945,40.2086,40.2467,153382.0
2024-02-01 10:40:00,42.24,42.3,42.18,42.28,94943.0,40.2562,40.3134,40.199,40.2943,94943.0
2024-02-01 10:50:00,42.27,42.31,42.19,42.23,93733.0,40.2848,40.3229,40.2086,40.2467,93733.0
2024-02-01 11:00:00,42.23,42.25,42.06,42.11,132667.0,40.2467,40.2657,40.0847,40.1323,132667.0
2024-02-01 11:10:00,42.11,42.2,42.03,42.16,99614.0,40.1323,40.2181,40.0561,40.18,99614.0
2024-02-01 11:20:00,42.16,42.32,42.16,42.32,92838.0,40.18,40.3325,40.18,40.3325,92838.0
2024-02-01 11:30:00,42.32,42.37,42.31,42.34,79139.0,40.3325,40.3801,40.3229,40.3515,79139.0
2024-02-01 11:40:00,42.35,42.44,42.33,42.41,82608.0,40.361,40.4468,40.342,40.4182,82608.0
2024-02-01 11:50:00,42.42,42.44,42.39,42.43,49274.0,40.4278,40.4468,40.3992,40.4373,49274.0
2024-02-01 12:00:00,42.43,42.59,42.42,42.55,106733.0,40.4373,40.5898,40.4278,40.5517,106733.0
2024-02-01 12:10:00,42.55,42.58,42.46,42.51,67838.0,40.5517,40.5802,40.4659,40.5135,67838.0
2024-02-01 12:20:00,42.51,42.56,42.46,42.52,88989.0,40.5135,40.5612,40.4659,40.5231,88989.0
2024-02-01 12:30:00,42.52,42.56,42.36,42.37,111694.0,40.5231,40.5612,40.3706,40.3801,111694.0
2024-02-01 12:40:00,42.37,42.37,41.74,41.75,373429.0,40.3801,40.3801,39.7797,39.7892,373429.0
2024-02-01 12:50:00,41.75,41.89,41.58,41.62,302559.0,39.7892,39.9227,39.6272,39.6653,302559.0
2024-02-01 13:00:00,41.62,41.64,41.48,41.62,251611.0,39.6653,39.6844,39.5319,39.6653,251611.0
2024-02-01 13:10:00,41.61,41.92,41.6,41.91,202685.0,39.6558,39.9512,39.6463,39.9417,202685.0
2024-02-01 13:20:00,41.91,42.0,41.9,41.97,123214.0,39.9417,40.0275,39.9322,39.9989,123214.0
2024-02-01 13:30:00,41.98,42.25,41.97,42.18,353921.0,40.0084,40.2657,39.9989,40.199,353921.0
2024-02-01 13:40:00,42.19,42.28,42.12,42.23,70206.0,40.2086,40.2943,40.1418,40.2467,70206.0
2024-02-01 13:50:00,42.23,42.23,42.04,42.05,98731.0,40.2467,40.2467,40.0656,40.0751,98731.0
2024-02-01 14:00:00,42.04,42.1,41.89,41.9,116252.0,40.0656,40.1228,39.9227,39.9322,116252.0
2024-02-01 14:10:00,41.9,41.9,41.72,41.8,106023.0,39.9322,39.9322,39.7606,39.8369,106023.0
2024-02-01 14:20:00,41.82,41.87,41.68,41.68,124630.0,39.8559,39.9036,39.7225,39.7225,124630.0
2024-02-01 14:30:00,41.69,41.81,41.61,41.79,91009.0,39.732,39.8464,39.6558,39.8273,91009.0
2024-02-01 14:40:00,41.79,41.85,41.77,41.84,83595.0,39.8273,39.8845,39.8083,39.875,83595.0
2024-02-01 14:50:00,41.83,41.84,41.74,41.82,71787.0,39.8655,39.875,39.7797,39.8559,71787.0
2024-02-01 15:00:00,41.83,41.86,41.74,41.75,172275.0,39.8655,39.8941,39.7797,39.7892,172275.0
2024-02-01 15:10:00,41.76,41.78,41.7,41.77,146729.0,39.7988,39.8178,39.7416,39.8083,146729.0
2024-02-01 15:20:00,41.77,41.8,41.72,41.74,127014.0,39.8083,39.8369,39.7606,39.7797,127014.0
2024-02-01 15:30:00,41.74,41.79,41.72,41.75,112320.0,39.7797,39.8273,39.7606,39.7892,112320.0
2024-02-01 15:40:00,41.76,41.8,41.73,41.74,190226.0,39.7988,39.8369,39.7702,39.7797,190226.0
2024-02-01 15:50:00,41.73,41.81,41.68,41.8,392070.0,39.7702,39.8464,39.7225,39.8369,392070.0
2024-02-02 09:30:00,41.73,41.77,41.34,41.42,302190.0,39.7702,39.8083,39.3985,39.4747,302190.0
2024-02-02 09:40:00,41.41,41.41,41.21,41.3,354011.0,39.4652,39.4652,39.2746,39.3604,354011.0
2024-02-02 09:50:00,41.31,41.43,41.27,41.43,108619.0,39.3699,39.4843,39.3318,39.4843,108619.0
2024-02-02 10:00:00,41.41,41.44,41.23,41.43,145893.0,39.4652,39.4938,39.2936,39.4843,145893.0
2024-02-02 10:10:00,41.43,41.5,41.26,41.46,140836.0,39.4843,39.551,39.3222,39.5128,140836.0
2024-02-02 10:20:00,41.47,41.82,41.45,41.77,135749.0,39.5224,39.8559,39.5033,39.8083,135749.0
2024-02-02 10:30:00,41.77,41.8,41.6,41.62,121712.0,39.8083,39.8369,39.6463,39.6653,121712.0
2024-02-02 10:40:00,41.62,41.66,41.56,41.6,95629.0,39.6653,39.7035,39.6081,39.6463,95629.0
2024-02-02 10:50:00,41.59,41.69,41.54,41.64,90896.0,39.6367,39.732,39.5891,39.6844,90896.0
2024-02-02 11:00:00,41.64,41.75,41.62,41.7,167908.0,39.6844,39.7892,39.6653,39.7416,167908.0
2024-02-02 11:10:00,41.71,41.71,41.56,41.6,97600.0,39.7511,39.7511,39.6081,39.6463,97600.0
2024-02-02 11:20:00,41.6,41.66,41.51,41.65,116249.0,39.6463,39.7035,39.5605,39.6939,116249.0
2024-02-02 11:30:00,41.65,41.72,41.64,41.7,111450.0,39.6939,39.7606,39.6844,39.7416,111450.0
2024-02-02 11:40:00,41.71,41.77,41.65,41.73,107009.0,39.7511,39.8083,39.6939,39.7702,107009.0
2024-02-02 11:50:00,41.73,41.76,41.6,41.62,62332.0,39.7702,39.7988,39.6463,39.6653,62332.0
2024-02-02 12:00:00,41.62,41.64,41.57,41.62,64001.0,39.6653,39.6844,39.6177,39.6653,64001.0
2024-02-02 12:10:00,41.62,41.71,41.58,41.71,66796.0,39.6653,39.7511,39.6272,39.7511,66796.0
2024-02-02 12:20:00,41.7,41.74,41.66,41.72,48085.0,39.7416,39.7797,39.7035,39.7606,48085.0
2024-02-02 12:30:00,41.73,41.79,41.71,41.74,72476.0,39.7702,39.8273,39.7511,39.7797,72476.0
2024-02-02 12:40:00,41.75,41.76,41.56,41.61,108802.0,39.7892,39.7988,39.6081,39.6558,108802.0
2024-02-02 12:50:00,41.59,41.63,41.5,41.62,123906.0,39.6367,39.6749,39.551,39.6653,123906.0
2024-02-02 13:00:00,41.62,41.71,41.59,41.64,89628.0,39.6653,39.7511,39.6367,39.6844,89628.0
2024-02-02 13:10:00,41.65,41.7,41.61,41.66,58750.0,39.6939,39.7416,39.6558,39.7035,58750.0
2024-02-02 13:20:00,41.66,41.69,41.56,41.58,70036.0,39.7035,39.732,39.6081,39.6272,70036.0
2024-02-02 13:30:00,41.57,41.58,41.47,41.52,97202.0,39.6177,39.6272,39.5224,39.57,97202.0
2024-02-02 13:40:00,41.52,41.55,41.41,41.44,89087.0,39.57,39.5986,39.4652,39.4938,89087.0
2024-02-02 13:50:00,41.45,41.47,41.39,41.45,71079.0,39.5033,39.5224,39.4461,39.5033,71079.0
2024-02-02 14:00:00,41.45,41.54,41.42,41.43,86801.0,39.5033,39.5891,39.4747,39.4843,86801.0
2024-02-02 14:10:00,41.43,41.47,41.38,41.44,80978.0,39.4843,39.5224,39.4366,39.4938,80978.0
2024-02-02 14:20:00,41.44,41.45,41.39,41.45,53777.0,39.4938,39.5033,39.4461,39.5033,53777.0
2024-02-02 14:30:00,41.44,41.49,41.4,41.47,85379.0,39.4938,39.5414,39.4557,39.5224,85379.0
2024-02-02 14:40:00,41.47,41.52,41.46,41.5,94451.0,39.5224,39.57,39.5128,39.551,94451.0
2024-02-02 14:50:00,41.5,41.55,41.46,41.53,114336.0,39.551,39.5986,39.5128,39.5796,114336.0
2024-02-02 15:00:00,41.53,41.56,41.48,41.56,72442.0,39.5796,39.6081,39.5319,39.6081,72442.0
2024-02-02 15:10:00,41.55,41.61,41.55,41.58,73280.0,39.5986,39.6558,39.5986,39.6272,73280.0
2024-02-02 15:20:00,41.58,41.61,41.53,41.6,82053.0,39.6272,39.6558,39.5796,39.6463,82053.0
2024-02-02 15:30:00,41.59,41.6,41.43,41.45,167677.0,39.6367,39.6463,39.4843,39.5033,167677.0
2024-02-02 15:40:00,41.44,41.44,41.35,41.42,195061.0,39.4938,39.4938,39.408,39.4747,195061.0
2024-02-02 15:50:00,41.42,41.45,41.29,41.3,461161.0,39.4747,39.5033,39.3508,39.3604,461161.0
2024-02-05 09:30:00,41.07,41.07,40.69,40.71,468630.0,39.1412,39.1412,38.779,38.7981,468630.0
2024-02-05 09:40:00,40.7,40.77,40.6,40.73,238472.0,38.7885,38.8553,38.6932,38.8171,238472.0
2024-02-05 09:50:00,40.73,40.78,40.64,40.71,140218.0,38.8171,38.8648,38.7314,38.7981,140218.0
2024-02-05 10:00:00,40.71,40.75,40.58,40.63,225655.0,38.7981,38.8362,38.6742,38.7218,225655.0
2024-02-05 10:10:00,40.63,40.64,40.47,40.52,283020.0,38.7218,38.7314,38.5693,38.617,283020.0
2024-02-05 10:20:00,40.52,40.6,40.47,40.52,145225.0,38.617,38.6932,38.5693,38.617,145225.0
2024-02-05 10:30:00,40.52,40.64,40.49,40.55,140905.0,38.617,38.7314,38.5884,38.6456,140905.0
2024-02-05 10:40:00,40.55,40.66,40.52,40.57,133971.0,38.6456,38.7504,38.617,38.6646,133971.0
2024-02-05 10:50:00,40.56,40.7,40.54,40.66,107833.0,38.6551,38.7885,38.6361,38.7504,107833.0
2024-02-05 11:00:00,40.66,40.72,40.58,40.71,94578.0,38.7504,38.8076,38.6742,38.7981,94578.0
2024-02-05 11:10:00,40.71,40.82,40.7,40.76,96595.0,38.7981,38.9029,38.7885,38.8457,96595.0
2024-02-05 11:20:00,40.76,40.77,40.63,40.7,111869.0,38.8457,38.8553,38.7218,38.7885,111869.0
2024-02-05 11:30:00,40.71,40.77,40.7,40.71,82192.0,38.7981,38.8553,38.7885,38.7981,82192.0
2024-02-05 11:40:00,40.72,40.75,40.67,40.71,78938.0,38.8076,38.8362,38.7599,38.7981,78938.0
2024-02-05 11:50:00,40.71,40.75,40.67,40.73,73764.0,38.7981,38.8362,38.7599,38.8171,73764.0
2024-02-05 12:00:00,40.73,40.77,40.71,40.76,67756.0,38.8171,38.8553,38.7981,38.8457,67756.0
2024-02-05 12:10:00,40.76,40.84,40.75,40.83,120716.0,38.8457,38.922,38.8362,38.9124,120716.0
2024-02-05 12:20:00,40.83,40.9,40.8,40.86,91446.0,38.9124,38.9791,38.8838,38.941,91446.0
2024-02-05 12:30:00,40.86,40.95,40.85,40.93,83763.0,38.941,39.0268,38.9315,39.0077,83763.0
2024-02-05 12:40:00,40.94,40.97,40.89,40.93,71075.0,39.0173,39.0459,38.9696,39.0077,71075.0
2024-02-05 12:50:00,40.94,40.99,40.93,40.98,73998.0,39.0173,39.0649,39.0077,39.0554,73998.0
2024-02-05 13:00:00,40.98,41.0,40.91,40.95,72003.0,39.0554,39.0744,38.9887,39.0268,72003.0
2024-02-05 13:10:00,40.94,40.97,40.91,40.92,82199.0,39.0173,39.0459,38.9887,38.9982,82199.0
2024-02-05 13:20:00,40.93,41.03,40.93,40.98,116500.0,39.0077,39.103,39.0077,39.0554,116500.0
2024-02-05 13:30:00,40.98,41.05,40.97,41.02,78418.0,39.0554,39.1221,39.0459,39.0935,78418.0
2024-02-05 13:40:00,41.02,41.14,41.02,41.11,77921.0,39.0935,39.2079,39.0935,39.1793,77921.0
2024-02-05 13:50:00,41.11,41.11,40.96,40.98,91062.0,39.1793,39.1793,39.0363,39.0554,91062.0
2024-02-05 14:00:00,40.98,41.0,40.95,40.96,94043.0,39.0554,39.0744,39.0268,39.0363,94043.0
2024-02-05 14:10:00,40.96,40.96,40.89,40.94,90586.0,39.0363,39.0363,38.9696,39.0173,90586.0
2024-02-05 14:20:00,40.94,40.94,40.81,40.85,167247.0,39.0173,39.0173,38.8934,38.9315,167247.0
2024-02-05 14:30:00,40.85,40.96,40.84,40.84,112146.0,38.9315,39.0363,38.922,38.922,112146.0
2024-02-05 14:40:00,40.85,40.87,40.78,40.84,99023.0,38.9315,38.9506,38.8648,38.922,99023.0
2024-02-05 14:50:00,40.83,40.89,40.78,40.78,172072.0,38.9124,38.9696,38.8648,38.8648,172072.0
2024-02-05 15:00:00,40.79,40.86,40.75,40.79,162583.0,38.8743,38.941,38.8362,38.8743,162583.0
2024-02-05 15:10:00,40.79,40.83,40.7,40.75,120047.0,38.8743,38.9124,38.7885,38.8362,120047.0
2024-02-05 15:20:00,40.76,40.83,40.71,40.79,131585.0,38.8457,38.9124,38.7981,38.8743,131585.0
2024-02-05 15:30:00,40.79,40.84,40.76,40.81,208330.0,38.8743,38.922,38.8457,38.8934,208330.0
2024-02-05 15:40:00,40.82,40.83,40.69,40.7,204722.0,38.9029,38.9124,38.779,38.7885,204722.0
2024-02-05 15:50:00,40.7,40.78,40.67,40.69,540392.0,38.7885,38.8648,38.7599,38.779,540392.0
2024-02-06 09:30:00,40.93,40.99,40.73,40.94,209830.0,39.0077,39.0649,38.8171,39.0173,209830.0
2024-02-06 09:40:00,40.94,41.08,40.89,41.04,172630.0,39.0173,39.1507,38.9696,39.1126,172630.0
2024-02-06 09:50:00,41.06,41.06,40.95,40.97,171916.0,39.1316,39.1316,39.0268,39.0459,171916.0
2024-02-06 10:00:00,40.97,41.11,40.93,41.1,148010.0,39.0459,39.1793,39.0077,39.1698,148010.0
2024-02-06 10:10:00,41.1,41.13,40.94,41.04,181347.0,39.1698,39.1983,39.0173,39.1126,181347.0
2024-02-06 10:20:00,41.05,41.2,41.01,41.18,114397.0,39.1221,39.2651,39.084,39.246,114397.0
2024-02-06 10:30:00,41.17,41.27,41.13,41.2,125940.0,39.2365,39.3318,39.1983,39.2651,125940.0
2024-02-06 10:40:00,41.2,41.21,41.14,41.16,141758.0,39.2651,39.2746,39.2079,39.2269,141758.0
2024-02-06 10:50:00,41.17,41.2,41.13,41.14,66096.0,39.2365,39.2651,39.1983,39.2079,66096.0
2024-02-06 11:00:00,41.13,41.16,41.09,41.11,73385.0,39.1983,39.2269,39.1602,39.1793,73385.0
2024-02-06 11:10:00,41.12,41.17,41.1,41.14,117366.0,39.1888,39.2365,39.1698,39.2079,117366.0
2024-02-06 11:20:00,41.14,41.17,41.05,41.07,135820.0,39.2079,39.2365,39.1221,39.1412,135820.0
2024-02-06 11:30:00,41.08,41.15,41.04,41.13,136380.0,39.1507,39.2174,39.1126,39.1983,136380.0
2024-02-06 11:40:00,41.13,41.26,41.1,41.23,185967.0,39.1983,39.3222,39.1698,39.2936,185967.0
2024-02-06 11:50:00,41.23,41.29,41.2,41.23,207828.0,39.2936,39.3508,39.2651,39.2936,207828.0
2024-02-06 12:00:00,41.24,41.29,41.18,41.23,115537.0,39.3032,39.3508,39.246,39.2936,115537.0
2024-02-06 12:10:00,41.23,41.41,41.2,41.4,153250.0,39.2936,39.4652,39.2651,39.4557,153250.0
2024-02-06 12:20:00,41.4,41.5,41.28,41.29,120770.0,39.4557,39.551,39.3413,39.3508,120770.0
2024-02-06 12:30:00,41.29,41.43,41.28,41.32,73955.0,39.3508,39.4843,39.3413,39.3794,73955.0
2024-02-06 12:40:00,41.31,41.35,41.25,41.28,95690.0,39.3699,39.408,39.3127,39.3413,95690.0
2024-02-06 12:50:00,41.29,41.34,41.25,41.25,73207.0,39.3508,39.3985,39.3127,39.3127,73207.0
2024-02-06 13:00:00,41.23,41.25,41.13,41.19,47935.0,39.2936,39.3127,39.1983,39.2555,47935.0
2024-02-06 13:10:00,41.18,41.19,41.11,41.15,75480.0,39.246,39.2555,39.1793,39.2174,75480.0
2024-02-06 13:20:00,41.15,41.18,41.1,41.16,80858.0,39.2174,39.246,39.1698,39.2269,80858.0
2024-02-06 13:30:00,41.16,41.23,41.12,41.22,119930.0,39.2269,39.2936,39.1888,39.2841,119930.0
2024-02-06 13:40:00,41.22,41.31,41.21,41.31,104333.0,39.2841,39.3699,39.2746,39.3699,104333.0
2024-02-06 13:50:00,41.3,41.36,41.28,41.29,78004.0,39.3604,39.4175,39.3413,39.3508,78004.0
2024-02-06 14:00:00,41.3,41.32,41.18,41.21,83066.0,39.3604,39.3794,39.246,39.2746,83066.0
2024-02-06 14:10:00,41.21,41.22,41.12,41.16,184398.0,39.2746,39.2841,39.1888,39.2269,184398.0
2024-02-06 14:20:00,41.16,41.18,41.09,41.11,86310.0,39.2269,39.246,39.1602,39.1793,86310.0
2024-02-06 14:30:00,41.11,41.13,41.02,41.02,95244.0,39.1793,39.1983,39.0935,39.0935,95244.0
2024-02-06 14:40:00,41.02,41.05,41.0,41.04,136644.0,39.0935,39.1221,39.0744,39.1126,136644.0
2024-02-06 14:50:00,41.04,41.14,41.04,41.11,241248.0,39.1126,39.2079,39.1126,39.1793,241248.0
2024-02-06 15:00:00,41.11,41.14,41.05,41.12,168406.0,39.1793,39.2079,39.1221,39.1888,168406.0
2024-02-06 15:10:00,41.12,41.14,41.03,41.04,82912.0,39.1888,39.2079,39.103,39.1126,82912.0
2024-02-06 15:20:00,41.04,41.07,40.97,40.98,135014.0,39.1126,39.1412,39.0459,39.0554,135014.0
2024-02-06 15:30:00,40.99,41.04,40.95,41.02,108376.0,39.0649,39.1126,39.0268,39.0935,108376.0
2024-02-06 15:40:00,41.02,41.06,40.98,41.03,243223.0,39.0935,39.1316,39.0554,39.103,243223.0
2024-02-06 15:50:00,41.04,41.08,40.95,41.08,557171.0,39.1126,39.1507,39.0268,39.1507,557171.0
2024-02-07 09:30:00,41.17,41.45,41.03,41.23,307172.0,39.2365,39.5033,39.103,39.2936,307172.0
2024-02-07 09:40:00,41.23,41.28,41.04,41.13,248153.0,39.2936,39.3413,39.1126,39.1983,248153.0
2024-02-07 09:50:00,41.12,41.15,40.9,40.91,134367.0,39.1888,39.2174,38.9791,38.9887,134367.0
2024-02-07 10:00:00,40.91,40.99,40.74,40.75,222259.0,38.9887,39.0649,38.8267,38.8362,222259.0
2024-02-07 10:10:00,40.74,40.83,40.68,40.8,280306.0,38.8267,38.9124,38.7695,38.8838,280306.0
2024-02-07 10:20:00,40.79,40.92,40.75,40.91,135699.0,38.8743,38.9982,38.8362,38.9887,135699.0
2024-02-07 10:30:00,40.9,41.0,40.87,40.96,163191.0,38.9791,39.0744,38.9506,39.0363,163191.0
2024-02-07 10:40:00,40.97,41.0,40.85,40.86,168292.0,39.0459,39.0744,38.9315,38.941,168292.0
2024-02-07 10:50:00,40.85,40.9,40.81,40.9,102722.0,38.9315,38.9791,38.8934,38.9791,102722.0
2024-02-07 11:00:00,40.91,40.96,40.85,40.91,63874.0,38.9887,39.0363,38.9315,38.9887,63874.0
2024-02-07 11:10:00,40.92,41.05,40.9,41.01,184759.0,38.9982,39.1221,38.9791,39.084,184759.0
2024-02-07 11:20:00,41.01,41.02,40.96,41.01,93313.0,39.084,39.0935,39.0363,39.084,93313.0
2024-02-07 11:30:00,41.02,41.07,40.98,41.05,172087.0,39.0935,39.1412,39.0554,39.1221,172087.0
2024-02-07 11:40:00,41.04,41.08,41.0,41.08,51382.0,39.1126,39.1507,39.0744,39.1507,51382.0
2024-02-07 11:50:00,41.08,41.13,41.05,41.09,47600.0,39.1507,39.1983,39.1221,39.1602,47600.0
2024-02-07 12:00:00,41.09,41.14,41.07,41.14,74796.0,39.1602,39.2079,39.1412,39.2079,74796.0
2024-02-07 12:10:00,41.13,41.15,41.08,41.12,80617.0,39.1983,39.2174,39.1507,39.1888,80617.0
2024-02-07 12:20:00,41.11,41.12,41.01,41.04,62217.0,39.1793,39.1888,39.084,39.1126,62217.0
2024-02-07 12:30:00,41.05,41.1,41.01,41.04,82445.0,39.1221,39.1698,39.084,39.1126,82445.0
2024-02-07 12:40:00,41.04,41.05,40.93,40.94,82628.0,39.1126,39.1221,39.0077,39.0173,82628.0
2024-02-07 12:50:00,40.94,40.99,40.91,40.98,107173.0,39.0173,39.0649,38.9887,39.0554,107173.0
2024-02-07 13:00:00,40.98,41.11,40.98,41.11,103444.0,39.0554,39.1793,39.0554,39.1793,103444.0
2024-02-07 13:10:00,41.11,41.18,41.08,41.17,104733.0,39.1793,39.246,39.1507,39.2365,104733.0
2024-02-07 13:20:00,41.18,41.22,41.11,41.21,118333.0,39.246,39.2841,39.1793,39.2746,118333.0
2024-02-07 13:30:00,41.2,41.27,41.17,41.27,135227.0,39.2651,39.3318,39.2365,39.3318,135227.0
2024-02-07 13:40:00,41.27,41.28,41.11,41.16,110887.0,39.3318,39.3413,39.1793,39.2269,110887.0
2024-02-07 13:50:00,41.16,41.17,41.12,41.15,58129.0,39.2269,39.2365,39.1888,39.2174,58129.0
2024-02-07 14:00:00,41.15,41.29,41.11,41.28,101320.0,39.2174,39.3508,39.1793,39.3413,101320.0
2024-02-07 14:10:00,41.27,41.3,41.22,41.23,90163.0,39.3318,39.3604,39.2841,39.2936,90163.0
2024-02-07 14:20:00,41.23,41.29,41.21,41.27,74057.0,39.2936,39.3508,39.2746,39.3318,74057.0
2024-02-07 14:30:00,41.28,41.3,41.21,41.26,127987.0,39.3413,39.3604,39.2746,39.3222,127987.0
2024-02-07 14:40:00,41.26,41.28,41.22,41.24,80843.0,39.3222,39.3413,39.2841,39.3032,80843.0
2024-02-07 14:50:00,41.25,41.25,41.16,41.16,67639.0,39.3127,39.3127,39.2269,39.2269,67639.0
2024-02-07 15:00:00,41.17,41.24,41.15,41.23,99653.0,39.2365,39.3032,39.2174,39.2936,99653.0
2024-02-07 15:10:00,41.23,41.27,41.22,41.26,136879.0,39.2936,39.3318,39.2841,39.3222,136879.0
2024-02-07 15:20:00,41.26,41.36,41.25,41.35,224560.0,39.3222,39.4175,39.3127,39.408,224560.0
2024-02-07 15:30:00,41.35,41.48,41.34,41.45,192086.0,39.408,39.5319,39.3985,39.5033,192086.0
2024-02-07 15:40:00,41.44,41.46,41.34,41.34,190837.0,39.4938,39.5128,39.3985,39.3985,190837.0
2024-02-07 15:50:00,41.34,41.36,41.27,41.3,465489.0,39.3985,39.4175,39.3318,39.3604,465489.0
2024-02-08 09:30:00,41.33,41.74,41.32,41.59,289797.0,39.389,39.7797,39.3794,39.6367,289797.0
2024-02-08 09:40:00,41.59,41.59,41.4,41.47,138474.0,39.6367,39.6367,39.4557,39.5224,138474.0
2024-02-08 09:50:00,41.47,41.73,41.31,41.51,1097433.0,39.5224,39.7702,39.3699,39.5605,1097433.0
2024-02-08 10:00:00,41.52,42.07,41.44,41.99,696655.0,39.57,40.0942,39.4938,40.018,696655.0
2024-02-08 10:10:00,42.0,42.08,41.91,41.94,365241.0,40.0275,40.1037,39.9417,39.9703,365241.0
2024-02-08 10:20:00,41.95,41.99,41.79,41.9,316185.0,39.9798,40.018,39.8273,39.9322,316185.0
2024-02-08 10:30:00,41.9,42.03,41.89,41.96,198215.0,39.9322,40.0561,39.9227,39.9894,198215.0
2024-02-08 10:40:00,41.96,42.05,41.93,42.02,193222.0,39.9894,40.0751,39.9608,40.0465,193222.0
2024-02-08 10:50:00,42.02,42.07,41.95,41.99,278448.0,40.0465,40.0942,39.9798,40.018,278448.0
2024-02-08 11:00:00,41.98,42.06,41.94,42.06,218768.0,40.0084,40.0847,39.9703,40.0847,218768.0
2024-02-08 11:10:00,42.05,42.13,41.93,42.02,288738.0,40.0751,40.1514,39.9608,40.0465,288738.0
2024-02-08 11:20:00,42.02,42.03,41.89,41.91,125448.0,40.0465,40.0561,39.9227,39.9417,125448.0
2024-02-08 11:30:00,41.91,42.0,41.8,42.0,139998.0,39.9417,40.0275,39.8369,40.0275,139998.0
2024-02-08 11:40:00,42.0,42.12,41.99,42.07,175085.0,40.0275,40.1418,40.018,40.0942,175085.0
2024-02-08 11:50:00,42.07,42.13,42.05,42.11,125398.0,40.0942,40.1514,40.0751,40.1323,125398.0
2024-02-08 12:00:00,42.11,42.16,42.06,42.14,123725.0,40.1323,40.18,40.0847,40.1609,123725.0
2024-02-08 12:10:00,42.13,42.23,42.12,42.17,213033.0,40.1514,40.2467,40.1418,40.1895,213033.0
2024-02-08 12:20:00,42.17,42.18,42.1,42.12,122542.0,40.1895,40.199,40.1228,40.1418,122542.0
2024-02-08 12:30:00,42.12,42.13,42.07,42.12,109642.0,40.1418,40.1514,40.0942,40.1418,109642.0
2024-02-08 12:40:00,42.12,42.12,42.0,42.01,90710.0,40.1418,40.1418,40.0275,40.037,90710.0
2024-02-08 12:50:00,42.0,42.09,41.99,42.09,106096.0,40.0275,40.1133,40.018,40.1133,106096.0
2024-02-08 13:00:00,42.09,42.17,42.07,42.13,100322.0,40.1133,40.1895,40.0942,40.1514,100322.0
2024-02-08 13:10:00,42.13,42.15,42.0,42.01,96722.0,40.1514,40.1704,40.0275,40.037,96722.0
2024-02-08 13:20:00,42.0,42.02,41.95,41.99,92555.0,40.0275,40.0465,39.9798,40.018,92555.0
2024-02-08 13:30:00,42.0,42.19,41.97,42.18,153760.0,40.0275,40.2086,39.9989,40.199,153760.0
2024-02-08 13:40:00,42.18,42.21,42.12,42.16,102782.0,40.199,40.2276,40.1418,40.18,102782.0
2024-02-08 13:50:00,42.16,42.24,42.15,42.23,106501.0,40.18,40.2562,40.1704,40.2467,106501.0
2024-02-08 14:00:00,42.23,42.33,42.2,42.33,156151.0,40.2467,40.342,40.2181,40.342,156151.0
2024-02-08 14:10:00,42.33,42.35,42.28,42.3,118439.0,40.342,40.361,40.2943,40.3134,118439.0
2024-02-08 14:20:00,42.3,42.41,42.29,42.37,146746.0,40.3134,40.4182,40.3039,40.3801,146746.0
2024-02-08 14:30:00,42.37,42.38,42.3,42.37,148993.0,40.3801,40.3896,40.3134,40.3801,148993.0
2024-02-08 14:40:00,42.36,42.4,42.33,42.34,149913.0,40.3706,40.4087,40.342,40.3515,149913.0
2024-02-08 14:50:00,42.34,42.43,42.33,42.39,142719.0,40.3515,40.4373,40.342,40.3992,142719.0
2024-02-08 15:00:00,42.38,42.4,42.34,42.37,155425.0,40.3896,40.4087,40.3515,40.3801,155425.0
2024-02-08 15:10:00,42.37,42.49,42.35,42.47,192152.0,40.3801,40.4945,40.361,40.4754,192152.0
2024-02-08 15:20:00,42.48,42.48,42.37,42.41,161867.0,40.4849,40.4849,40.3801,40.4182,161867.0
2024-02-08 15:30:00,42.41,42.43,42.31,42.34,206773.0,40.4182,40.4373,40.3229,40.3515,206773.0
2024-02-08 15:40:00,42.33,42.4,42.3,42.33,285381.0,40.342,40.4087,40.3134,40.342,285381.0
2024-02-08 15:50:00,42.32,42.44,42.32,42.41,747005.0,40.3325,40.4468,40.3325,40.4182,747005.0
2024-02-09 09:30:00,42.39,42.57,42.33,42.46,274550.0,40.3992,40.5707,40.342,40.4659,274550.0
2024-02-09 09:40:00,42.46,42.58,42.42,42.43,142458.0,40.4659,40.5802,40.4278,40.4373,142458.0
2024-02-09 09:50:00,42.42,42.44,42.31,42.36,180540.0,40.4278,40.4468,40.3229,40.3706,180540.0
2024-02-09 10:00:00,42.36,42.37,42.22,42.32,224099.0,40.3706,40.3801,40.2372,40.3325,224099.0
2024-02-09 10:10:00,42.31,42.35,42.07,42.07,222405.0,40.3229,40.361,40.0942,40.0942,222405.0
2024-02-09 10:20:00,42.08,42.12,41.99,42.1,168282.0,40.1037,40.1418,40.018,40.1228,168282.0
2024-02-09 10:30:00,42.11,42.15,42.04,42.04,128869.0,40.1323,40.1704,40.0656,40.0656,128869.0
2024-02-09 10:40:00,42.05,42.07,41.89,41.91,186924.0,40.0751,40.0942,39.9227,39.9417,186924.0
2024-02-09 10:50:00,41.92,41.93,41.79,41.79,166703.0,39.9512,39.9608,39.8273,39.8273,166703.0
2024-02-09 11:00:00,41.79,41.83,41.75,41.81,124981.0,39.8273,39.8655,39.7892,39.8464,124981.0
2024-02-09 11:10:00,41.82,41.82,41.68,41.69,124996.0,39.8559,39.8559,39.7225,39.732,124996.0
2024-02-09 11:20:00,41.69,41.72,41.63,41.69,117815.0,39.732,39.7606,39.6749,39.732,117815.0
2024-02-09 11:30:00,41.7,41.7,41.53,41.55,421236.0,39.7416,39.7416,39.5796,39.5986,421236.0
2024-02-09 11:40:00,41.55,41.7,41.51,41.69,102321.0,39.5986,39.7416,39.5605,39.732,102321.0
2024-02-09 11:50:00,41.68,41.68,41.62,41.65,120604.0,39.7225,39.7225,39.6653,39.6939,120604.0
2024-02-09 12:00:00,41.65,41.71,41.65,41.69,78987.0,39.6939,39.7511,39.6939,39.732,78987.0
2024-02-09 12:10:00,41.69,41.74,41.65,41.68,77751.0,39.732,39.7797,39.6939,39.7225,77751.0
2024-02-09 12:20:00,41.67,41.72,41.66,41.71,78682.0,39.713,39.7606,39.7035,39.7511,78682.0
2024-02-09 12:30:00,41.71,41.72,41.53,41.55,111672.0,39.7511,39.7606,39.5796,39.5986,111672.0
2024-02-09 12:40:00,41.56,41.65,41.55,41.63,101771.0,39.6081,39.6939,39.5986,39.6749,101771.0
2024-02-09 12:50:00,41.63,41.63,41.51,41.55,92958.0,39.6749,39.6749,39.5605,39.5986,92958.0
2024-02-09 13:00:00,41.55,41.6,41.51,41.55,109260.0,39.5986,39.6463,39.5605,39.5986,109260.0
2024-02-09 13:10:00,41.55,41.59,41.53,41.59,81792.0,39.5986,39.6367,39.5796,39.6367,81792.0
2024-02-09 13:20:00,41.59,41.7,41.59,41.7,88564.0,39.6367,39.7416,39.6367,39.7416,88564.0
2024-02-09 13:30:00,41.7,41.72,41.62,41.65,105066.0,39.7416,39.7606,39.6653,39.6939,105066.0
2024-02-09 13:40:00,41.65,41.73,41.63,41.73,91230.0,39.6939,39.7702,39.6749,39.7702,91230.0
2024-02-09 13:50:00,41.73,41.74,41.67,41.68,51477.0,39.7702,39.7797,39.713,39.7225,51477.0
2024-02-09 14:00:00,41.68,41.71,41.65,41.71,59943.0,39.7225,39.7511,39.6939,39.7511,59943.0
2024-02-09 14:10:00,41.71,41.72,41.63,41.64,71396.0,39.7511,39.7606,39.6749,39.6844,71396.0
2024-02-09 14:20:00,41.65,41.67,41.61,41.64,71444.0,39.6939,39.713,39.6558,39.6844,71444.0
2024-02-09 14:30:00,41.64,41.65,41.55,41.58,99381.0,39.6844,39.6939,39.5986,39.6272,99381.0
2024-02-09 14:40:00,41.58,41.61,41.52,41.53,138015.0,39.6272,39.6558,39.57,39.5796,138015.0
2024-02-09 14:50:00,41.54,41.54,41.42,41.44,199854.0,39.5891,39.5891,39.4747,39.4938,199854.0
2024-02-09 15:00:00,41.43,41.44,41.37,41.43,135049.0,39.4843,39.4938,39.4271,39.4843,135049.0
2024-02-09 15:10:00,41.43,41.49,41.4,41.47,62051.0,39.4843,39.5414,39.4557,39.5224,62051.0
2024-02-09 15:20:00,41.47,41.54,41.46,41.54,119450.0,39.5224,39.5891,39.5128,39.5891,119450.0
2024-02-09 15:30:00,41.54,41.55,41.43,41.44,142754.0,39.5891,39.5986,39.4843,39.4938,142754.0
2024-02-09 15:40:00,41.45,41.46,41.35,41.4,165920.0,39.5033,39.5128,39.408,39.4557,165920.0
2024-02-09 15:50:00,41.4,41.6,41.4,41.59,595981.0,39.4557,39.6463,39.4557,39.6367,595981.0
2024-02-12 09:30:00,41.79,42.02,41.75,42.02,331090.0,39.8273,40.0465,39.7892,40.0465,331090.0
2024-02-12 09:40:00,42.03,42.2,41.96,42.19,258329.0,40.0561,40.2181,39.9894,40.2086,258329.0
2024-02-12 09:50:00,42.2,42.39,42.13,42.35,197569.0,40.2181,40.3992,40.1514,40.361,197569.0
2024-02-12 10:00:00,42.36,42.44,42.21,42.21,291914.0,40.3706,40.4468,40.2276,40.2276,291914.0
2024-02-12 10:10:00,42.2,42.27,42.05,42.24,414537.0,40.2181,40.2848,40.0751,40.2562,414537.0
2024-02-12 10:20:00,42.24,42.32,42.21,42.31,137610.0,40.2562,40.3325,40.2276,40.3229,137610.0
2024-02-12 10:30:00,42.31,42.41,42.23,42.27,311136.0,40.3229,40.4182,40.2467,40.2848,311136.0
2024-02-12 10:40:00,42.27,42.32,42.16,42.27,196687.0,40.2848,40.3325,40.18,40.2848,196687.0
2024-02-12 10:50:00,42.25,42.33,42.16,42.2,128659.0,40.2657,40.342,40.18,40.2181,128659.0
2024-02-12 11:00:00,42.19,42.31,42.15,42.27,149079.0,40.2086,40.3229,40.1704,40.2848,149079.0
2024-02-12 11:10:00,42.28,42.41,42.27,42.33,228838.0,40.2943,40.4182,40.2848,40.342,228838.0
2024-02-12 11:20:00,42.34,42.42,42.29,42.36,79720.0,40.3515,40.4278,40.3039,40.3706,79720.0
2024-02-12 11:30:00,42.36,42.39,42.32,42.34,79067.0,40.3706,40.3992,40.3325,40.3515,79067.0
2024-02-12 11:40:00,42.35,42.44,42.35,42.43,76122.0,40.361,40.4468,40.361,40.4373,76122.0
2024-02-12 11:50:00,42.42,42.49,42.41,42.48,128781.0,40.4278,40.4945,40.4182,40.4849,128781.0
2024-02-12 12:00:00,42.48,42.57,42.45,42.57,144013.0,40.4849,40.5707,40.4564,40.5707,144013.0
2024-02-12 12:10:00,42.56,42.59,42.48,42.52,107200.0,40.5612,40.5898,40.4849,40.5231,107200.0
2024-02-12 12:20:00,42.52,42.56,42.49,42.52,129076.0,40.5231,40.5612,40.4945,40.5231,129076.0
2024-02-12 12:30:00,42.52,42.52,42.45,42.5,63289.0,40.5231,40.5231,40.4564,40.504,63289.0
2024-02-12 12:40:00,42.49,42.51,42.44,42.47,104667.0,40.4945,40.5135,40.4468,40.4754,104667.0
2024-02-12 12:50:00,42.46,42.49,42.44,42.46,80672.0,40.4659,40.4945,40.4468,40.4659,80672.0
2024-02-12 13:00:00,42.46,42.49,42.44,42.48,100904.0,40.4659,40.4945,40.4468,40.4849,100904.0
2024-02-12 13:10:00,42.48,42.49,42.38,42.43,122444.0,40.4849,40.4945,40.3896,40.4373,122444.0
2024-02-12 13:20:00,42.45,42.48,42.42,42.44,68437.0,40.4564,40.4849,40.4278,40.4468,68437.0
2024-02-12 13:30:00,42.44,42.59,42.44,42.55,98161.0,40.4468,40.5898,40.4468,40.5517,98161.0
2024-02-12 13:40:00,42.55,42.59,42.51,42.54,70457.0,40.5517,40.5898,40.5135,40.5421,70457.0
2024-02-12 13:50:00,42.55,42.59,42.47,42.48,84316.0,40.5517,40.5898,40.4754,40.4849,84316.0
2024-02-12 14:00:00,42.48,42.51,42.4,42.41,124559.0,40.4849,40.5135,40.4087,40.4182,124559.0
2024-02-12 14:10:00,42.41,42.47,42.35,42.37,98482.0,40.4182,40.4754,40.361,40.3801,98482.0
2024-02-12 14:20:00,42.37,42.45,42.32,42.44,79906.0,40.3801,40.4564,40.3325,40.4468,79906.0
2024-02-12 14:30:00,42.43,42.47,42.37,42.39,81808.0,40.4373,40.4754,40.3801,40.3992,81808.0
2024-02-12 14:40:00,42.39,42.45,42.38,42.44,92346.0,40.3992,40.4564,40.3896,40.4468,92346.0
2024-02-12 14:50:00,42.43,42.5,42.4,42.47,97467.0,40.4373,40.504,40.4087,40.4754,97467.0
2024-02-12 15:00:00,42.47,42.49,42.37,42.39,110248.0,40.4754,40.4945,40.3801,40.3992,110248.0
2024-02-12 15:10:00,42.39,42.39,42.32,42.37,95949.0,40.3992,40.3992,40.3325,40.3801,95949.0
2024-02-12 15:20:00,42.37,42.37,42.26,42.26,131102.0,40.3801,40.3801,40.2753,40.2753,131102.0
2024-02-12 15:30:00,42.27,42.41,42.24,42.38,195218.0,40.2848,40.4182,40.2562,40.3896,195218.0
2024-02-12 15:40:00,42.38,42.39,42.3,42.34,206738.0,40.3896,40.3992,40.3134,40.3515,206738.0
2024-02-12 15:50:00,42.33,42.34,42.23,42.24,592059.0,40.342,40.3515,40.2467,40.2562,592059.0
2024-02-13 09:30:00,42.08,42.27,41.99,42.01,339379.0,40.1037,40.2848,40.018,40.037,339379.0
2024-02-13 09:40:00,42.02,42.06,41.78,41.84,167001.0,40.0465,40.0847,39.8178,39.875,167001.0
2024-02-13 09:50:00,41.83,41.88,41.6,41.6,152278.0,39.8655,39.9131,39.6463,39.6463,152278.0
2024-02-13 10:00:00,41.6,41.74,41.54,41.55,220241.0,39.6463,39.7797,39.5891,39.5986,220241.0
2024-02-13 10:10:00,41.55,41.63,41.49,41.54,175645.0,39.5986,39.6749,39.5414,39.5891,175645.0
2024-02-13 10:20:00,41.55,41.56,41.41,41.53,132284.0,39.5986,39.6081,39.4652,39.5796,132284.0
2024-02-13 10:30:00,41.52,41.54,41.43,41.49,108793.0,39.57,39.5891,39.4843,39.5414,108793.0
2024-02-13 10:40:00,41.48,41.62,41.47,41.62,103547.0,39.5319,39.6653,39.5224,39.6653,103547.0
2024-02-13 10:50:00,41.62,41.88,41.62,41.87,286925.0,39.6653,39.9131,39.6653,39.9036,286925.0
2024-02-13 11:00:00,41.88,41.95,41.77,41.95,105482.0,39.9131,39.9798,39.8083,39.9798,105482.0
2024-02-13 11:10:00,41.94,41.99,41.81,41.88,127578.0,39.9703,40.018,39.8464,39.9131,127578.0
2024-02-13 11:20:00,41.88,42.0,41.87,41.97,88989.0,39.9131,40.0275,39.9036,39.9989,88989.0
2024-02-13 11:30:00,41.96,42.07,41.96,42.0,96682.0,39.9894,40.0942,39.9894,40.0275,96682.0
2024-02-13 11:40:00,41.99,42.02,41.96,41.97,84440.0,40.018,40.0465,39.9894,39.9989,84440.0
2024-02-13 11:50:00,41.98,42.01,41.9,41.96,63236.0,40.0084,40.037,39.9322,39.9894,63236.0
2024-02-13 12:00:00,41.97,42.01,41.92,42.01,52005.0,39.9989,40.037,39.9512,40.037,52005.0
2024-02-13 12:10:00,42.01,42.1,41.95,42.05,114338.0,40.037,40.1228,39.9798,40.0751,114338.0
2024-02-13 12:20:00,42.04,42.06,42.0,42.0,56955.0,40.0656,40.0847,40.0275,40.0275,56955.0
2024-02-13 12:30:00,42.01,42.15,41.99,42.15,63472.0,40.037,40.1704,40.018,40.1704,63472.0
2024-02-13 12:40:00,42.15,42.16,42.09,42.15,69514.0,40.1704,40.18,40.1133,40.1704,69514.0
2024-02-13 12:50:00,42.15,42.19,42.07,42.07,69413.0,40.1704,40.2086,40.0942,40.0942,69413.0
2024-02-13 13:00:00,42.07,42.09,42.0,42.0,65590.0,40.0942,40.1133,40.0275,40.0275,65590.0
2024-02-13 13:10:00,42.0,42.0,41.91,41.97,56170.0,40.0275,40.0275,39.9417,39.9989,56170.0
2024-02-13 13:20:00,41.97,41.98,41.93,41.97,51234.0,39.9989,40.0084,39.9608,39.9989,51234.0
2024-02-13 13:30:00,41.96,41.96,41.86,41.88,66275.0,39.9894,39.9894,39.8941,39.9131,66275.0
2024-02-13 13:40:00,41.87,41.91,41.84,41.87,101526.0,39.9036,39.9417,39.875,39.9036,101526.0
2024-02-13 13:50:00,41.87,41.91,41.83,41.85,50515.0,39.9036,39.9417,39.8655,39.8845,50515.0
2024-02-13 14:00:00,41.85,41.85,41.78,41.79,45141.0,39.8845,39.8845,39.8178,39.8273,45141.0
2024-02-13 14:10:00,41.79,41.81,41.76,41.77,52252.0,39.8273,39.8464,39.7988,39.8083,52252.0
2024-02-13 14:20:00,41.77,41.81,41.7,41.71,62424.0,39.8083,39.8464,39.7416,39.7511,62424.0
2024-02-13 14:30:00,41.7,41.75,41.65,41.69,86056.0,39.7416,39.7892,39.6939,39.732,86056.0
2024-02-13 14:40:00,41.71,41.72,41.56,41.56,130066.0,39.7511,39.7606,39.6081,39.6081,130066.0
2024-02-13 14:50:00,41.57,41.58,41.5,41.53,79729.0,39.6177,39.6272,39.551,39.5796,79729.0
2024-02-13 15:00:00,41.53,41.55,41.47,41.55,91916.0,39.5796,39.5986,39.5224,39.5986,91916.0
2024-02-13 15:10:00,41.55,41.59,41.49,41.54,96303.0,39.5986,39.6367,39.5414,39.5891,96303.0
2024-02-13 15:20:00,41.54,41.6,41.52,41.59,139545.0,39.5891,39.6463,39.57,39.6367,139545.0
2024-02-13 15:30:00,41.59,41.73,41.56,41.71,142064.0,39.6367,39.7702,39.6081,39.7511,142064.0
2024-02-13 15:40:00,41.71,41.85,41.7,41.83,236342.0,39.7511,39.8845,39.7416,39.8655,236342.0
2024-02-13 15:50:00,41.82,41.94,41.7,41.9,691779.0,39.8559,39.9703,39.7416,39.9322,691779.0
2024-02-14 09:30:00,42.05,42.17,41.71,42.03,267125.0,40.0751,40.1895,39.7511,40.0561,267125.0
2024-02-14 09:40:00,42.03,42.21,41.99,42.15,141636.0,40.0561,40.2276,40.018,40.1704,141636.0
2024-02-14 09:50:00,42.15,42.5,42.14,42.46,307574.0,40.1704,40.504,40.1609,40.4659,307574.0
2024-02-14 10:00:00,42.48,42.48,42.14,42.24,202708.0,40.4849,40.4849,40.1609,40.2562,202708.0
2024-02-14 10:10:00,42.24,42.35,42.03,42.06,120902.0,40.2562,40.361,40.0561,40.0847,120902.0
2024-02-14 10:20:00,42.07,42.32,42.02,42.15,441997.0,40.0942,40.3325,40.0465,40.1704,441997.0
2024-02-14 10:30:00,42.15,42.22,41.73,41.73,186120.0,40.1704,40.2372,39.7702,39.7702,186120.0
2024-02-14 10:40:00,41.74,41.8,41.65,41.76,241287.0,39.7797,39.8369,39.6939,39.7988,241287.0
2024-02-14 10:50:00,41.76,42.01,41.69,41.99,109297.0,39.7988,40.037,39.732,40.018,109297.0
2024-02-14 11:00:00,42.0,42.03,41.89,41.97,112920.0,40.0275,40.0561,39.9227,39.9989,112920.0
2024-02-14 11:10:00,41.96,42.01,41.94,41.98,117640.0,39.9894,40.037,39.9703,40.0084,117640.0
2024-02-14 11:20:00,41.98,42.05,41.92,41.98,103547.0,40.0084,40.0751,39.9512,40.0084,103547.0
2024-02-14 11:30:00,41.97,42.05,41.95,42.03,62916.0,39.9989,40.0751,39.9798,40.0561,62916.0
2024-02-14 11:40:00,42.02,42.03,41.94,42.02,101087.0,40.0465,40.0561,39.9703,40.0465,101087.0
2024-02-14 11:50:00,42.02,42.03,41.92,41.95,136705.0,40.0465,40.0561,39.9512,39.9798,136705.0
2024-02-14 12:00:00,41.94,41.94,41.69,41.75,123279.0,39.9703,39.9703,39.732,39.7892,123279.0
2024-02-14 12:10:00,41.75,41.92,41.75,41.91,101702.0,39.7892,39.9512,39.7892,39.9417,101702.0
2024-02-14 12:20:00,41.91,41.94,41.86,41.87,109432.0,39.9417,39.9703,39.8941,39.9036,109432.0
2024-02-14 12:30:00,41.87,41.9,41.81,41.83,67612.0,39.9036,39.9322,39.8464,39.8655,67612.0
2024-02-14 12:40:00,41.83,41.87,41.78,41.83,55927.0,39.8655,39.9036,39.8178,39.8655,55927.0
2024-02-14 12:50:00,41.82,41.84,41.78,41.83,89332.0,39.8559,39.875,39.8178,39.8655,89332.0
2024-02-14 13:00:00,41.83,41.88,41.8,41.84,69975.0,39.8655,39.9131,39.8369,39.875,69975.0
2024-02-14 13:10:00,41.84,41.86,41.77,41.77,59076.0,39.875,39.8941,39.8083,39.8083,59076.0
2024-02-14 13:20:00,41.78,41.81,41.74,41.77,64984.0,39.8178,39.8464,39.7797,39.8083,64984.0
2024-02-14 13:30:00,41.78,41.91,41.77,41.9,60405.0,39.8178,39.9417,39.8083,39.9322,60405.0
2024-02-14 13:40:00,41.9,41.91,41.76,41.77,57415.0,39.9322,39.9417,39.7988,39.8083,57415.0
2024-02-14 13:50:00,41.78,41.79,41.73,41.77,68488.0,39.8178,39.8273,39.7702,39.8083,68488.0
2024-02-14 14:00:00,41.78,41.78,41.69,41.71,108848.0,39.8178,39.8178,39.732,39.7511,108848.0
2024-02-14 14:10:00,41.72,41.78,41.7,41.73,79683.0,39.7606,39.8178,39.7416,39.7702,79683.0
2024-02-14 14:20:00,41.73,41.81,41.73,41.79,64730.0,39.7702,39.8464,39.7702,39.8273,64730.0
2024-02-14 14:30:00,41.8,41.91,41.8,41.9,69983.0,39.8369,39.9417,39.8369,39.9322,69983.0
2024-02-14 14:40:00,41.9,41.95,41.81,41.84,61708.0,39.9322,39.9798,39.8464,39.875,61708.0
2024-02-14 14:50:00,41.83,41.84,41.79,41.83,80977.0,39.8655,39.875,39.8273,39.8655,80977.0
2024-02-14 15:00:00,41.83,41.84,41.76,41.77,156528.0,39.8655,39.875,39.7988,39.8083,156528.0
2024-02-14 15:10:00,41.76,41.8,41.73,41.77,92780.0,39.7988,39.8369,39.7702,39.8083,92780.0
2024-02-14 15:20:00,41.77,41.78,41.73,41.76,117080.0,39.8083,39.8178,39.7702,39.7988,117080.0
2024-02-14 15:30:00,41.76,41.76,41.67,41.72,109015.0,39.7988,39.7988,39.713,39.7606,109015.0
2024-02-14 15:40:00,41.72,41.73,41.69,41.71,142884.0,39.7606,39.7702,39.732,39.7511,142884.0
2024-02-14 15:50:00,41.71,41.86,41.7,41.84,427280.0,39.7511,39.8941,39.7416,39.875,427280.0
2024-02-15 09:30:00,41.86,42.31,41.86,42.29,359082.0,39.8941,40.3229,39.8941,40.3039,359082.0
2024-02-15 09:40:00,42.3,42.55,42.25,42.48,327594.0,40.3134,40.5517,40.2657,40.4849,327594.0
2024-02-15 09:50:00,42.46,42.58,42.42,42.45,437402.0,40.4659,40.5802,40.4278,40.4564,437402.0
2024-02-15 10:00:00,42.45,42.68,42.44,42.64,476641.0,40.4564,40.6755,40.4468,40.6374,476641.0
2024-02-15 10:10:00,42.65,42.76,42.61,42.74,212911.0,40.647,40.7518,40.6088,40.7327,212911.0
2024-02-15 10:20:00,42.75,42.92,42.73,42.83,217505.0,40.7423,40.9043,40.7232,40.8185,217505.0
2024-02-15 10:30:00,42.82,42.91,42.75,42.82,211406.0,40.809,40.8947,40.7423,40.809,211406.0
2024-02-15 10:40:00,42.82,42.95,42.77,42.88,195601.0,40.809,40.9329,40.7613,40.8662,195601.0
2024-02-15 10:50:00,42.88,42.97,42.82,42.83,145165.0,40.8662,40.9519,40.809,40.8185,145165.0
2024-02-15 11:00:00,42.82,42.94,42.77,42.89,111527.0,40.809,40.9233,40.7613,40.8757,111527.0
2024-02-15 11:10:00,42.89,42.96,42.88,42.94,124904.0,40.8757,40.9424,40.8662,40.9233,124904.0
2024-02-15 11:20:00,42.95,42.96,42.86,42.91,129826.0,40.9329,40.9424,40.8471,40.8947,129826.0
2024-02-15 11:30:00,42.92,43.03,42.82,43.01,158280.0,40.9043,41.0091,40.809,40.9901,158280.0
2024-02-15 11:40:00,43.02,43.17,43.0,43.14,138303.0,40.9996,41.1425,40.9805,41.1139,138303.0
2024-02-15 11:50:00,43.13,43.2,43.08,43.16,132483.0,41.1044,41.1711,41.0568,41.133,132483.0
2024-02-15 12:00:00,43.16,43.22,43.11,43.15,156711.0,41.133,41.1902,41.0854,41.1235,156711.0
2024-02-15 12:10:00,43.14,43.19,43.09,43.11,165727.0,41.1139,41.1616,41.0663,41.0854,165727.0
2024-02-15 12:20:00,43.11,43.14,43.03,43.09,160007.0,41.0854,41.1139,41.0091,41.0663,160007.0
2024-02-15 12:30:00,43.09,43.14,43.03,43.05,83725.0,41.0663,41.1139,41.0091,41.0282,83725.0
2024-02-15 12:40:00,43.05,43.06,42.96,43.02,118619.0,41.0282,41.0377,40.9424,40.9996,118619.0
2024-02-15 12:50:00,43.03,43.07,42.96,43.01,114832.0,41.0091,41.0472,40.9424,40.9901,114832.0
2024-02-15 13:00:00,43.0,43.01,42.9,42.99,68995.0,40.9805,40.9901,40.8852,40.971,68995.0
2024-02-15 13:10:00,42.99,43.09,42.98,43.05,75999.0,40.971,41.0663,40.9615,41.0282,75999.0
2024-02-15 13:20:00,43.05,43.11,43.04,43.1,65791.0,41.0282,41.0854,41.0186,41.0758,65791.0
2024-02-15 13:30:00,43.11,43.15,43.09,43.1,98573.0,41.0854,41.1235,41.0663,41.0758,98573.0
2024-02-15 13:40:00,43.1,43.14,43.0,43.05,96120.0,41.0758,41.1139,40.9805,41.0282,96120.0
2024-02-15 13:50:00,43.04,43.08,42.96,43.08,96537.0,41.0186,41.0568,40.9424,41.0568,96537.0
2024-02-15 14:00:00,43.08,43.22,43.08,43.21,238138.0,41.0568,41.1902,41.0568,41.1807,238138.0
2024-02-15 14:10:00,43.22,43.22,43.11,43.16,100758.0,41.1902,41.1902,41.0854,41.133,100758.0
2024-02-15 14:20:00,43.16,43.21,43.13,43.15,145907.0,41.133,41.1807,41.1044,41.1235,145907.0
2024-02-15 14:30:00,43.16,43.24,43.15,43.21,138774.0,41.133,41.2092,41.1235,41.1807,138774.0
2024-02-15 14:40:00,43.2,43.29,43.18,43.23,111778.0,41.1711,41.2569,41.1521,41.1997,111778.0
2024-02-15 14:50:00,43.23,43.32,43.2,43.3,171759.0,41.1997,41.2855,41.1711,41.2664,171759.0
2024-02-15 15:00:00,43.3,43.32,43.1,43.12,122521.0,41.2664,41.2855,41.0758,41.0949,122521.0
2024-02-15 15:10:00,43.12,43.21,43.1,43.12,97322.0,41.0949,41.1807,41.0758,41.0949,97322.0
2024-02-15 15:20:00,43.12,43.21,43.08,43.19,147097.0,41.0949,41.1807,41.0568,41.1616,147097.0
2024-02-15 15:30:00,43.18,43.25,43.13,43.13,231071.0,41.1521,41.2188,41.1044,41.1044,231071.0
2024-02-15 15:40:00,43.13,43.19,43.06,43.09,181995.0,41.1044,41.1616,41.0377,41.0663,181995.0
2024-02-15 15:50:00,43.08,43.22,43.07,43.2,571900.0,41.0568,41.1902,41.0472,41.1711,571900.0
2024-02-16 09:30:00,43.19,43.44,43.1,43.22,315309.0,41.1616,41.3999,41.0758,41.1902,315309.0
2024-02-16 09:40:00,43.23,43.27,42.96,43.1,214825.0,41.1997,41.2378,40.9424,41.0758,214825.0
2024-02-16 09:50:00,43.09,43.17,43.03,43.04,148706.0,41.0663,41.1425,41.0091,41.0186,148706.0
2024-02-16 10:00:00,43.04,43.22,43.0,43.19,153875.0,41.0186,41.1902,40.9805,41.1616,153875.0
2024-02-16 10:10:00,43.18,43.38,43.16,43.19,117046.0,41.1521,41.3427,41.133,41.1616,117046.0
2024-02-16 10:20:00,43.17,43.24,43.11,43.18,103107.0,41.1425,41.2092,41.0854,41.1521,103107.0
2024-02-16 10:30:00,43.18,43.24,43.1,43.18,89436.0,41.1521,41.2092,41.0758,41.1521,89436.0
2024-02-16 10:40:00,43.18,43.31,43.14,43.26,109078.0,41.1521,41.276,41.1139,41.2283,109078.0
2024-02-16 10:50:00,43.27,43.38,43.24,43.37,126838.0,41.2378,41.3427,41.2092,41.3331,126838.0
2024-02-16 11:00:00,43.38,43.38,43.26,43.27,91012.0,41.3427,41.3427,41.2283,41.2378,91012.0
2024-02-16 11:10:00,43.28,43.45,43.28,43.45,99770.0,41.2474,41.4094,41.2474,41.4094,99770.0
2024-02-16 11:20:00,43.45,43.5,43.43,43.46,77114.0,41.4094,41.457,41.3903,41.4189,77114.0
2024-02-16 11:30:00,43.46,43.5,43.4,43.5,109432.0,41.4189,41.457,41.3617,41.457,109432.0
2024-02-16 11:40:00,43.5,43.55,43.46,43.55,79190.0,41.457,41.5047,41.4189,41.5047,79190.0
2024-02-16 11:50:00,43.55,43.59,43.5,43.55,103359.0,41.5047,41.5428,41.457,41.5047,103359.0
2024-02-16 12:00:00,43.55,43.57,43.48,43.53,57356.0,41.5047,41.5238,41.438,41.4856,57356.0
2024-02-16 12:10:00,43.52,43.61,43.49,43.6,96065.0,41.4761,41.5619,41.4475,41.5523,96065.0
2024-02-16 12:20:00,43.6,43.6,43.47,43.55,94167.0,41.5523,41.5523,41.4284,41.5047,94167.0
2024-02-16 12:30:00,43.55,43.65,43.55,43.65,77083.0,41.5047,41.6,41.5047,41.6,77083.0
2024-02-16 12:40:00,43.64,43.67,43.61,43.62,60913.0,41.5905,41.6191,41.5619,41.5714,60913.0
2024-02-16 12:50:00,43.61,43.62,43.56,43.58,68026.0,41.5619,41.5714,41.5142,41.5333,68026.0
2024-02-16 13:00:00,43.57,43.59,43.48,43.5,70493.0,41.5238,41.5428,41.438,41.457,70493.0
2024-02-16 13:10:00,43.49,43.57,43.45,43.56,46228.0,41.4475,41.5238,41.4094,41.5142,46228.0
2024-02-16 13:20:00,43.57,43.68,43.56,43.64,70500.0,41.5238,41.6286,41.5142,41.5905,70500.0
2024-02-16 13:30:00,43.65,43.66,43.58,43.59,59173.0,41.6,41.6095,41.5333,41.5428,59173.0
2024-02-16 13:40:00,43.59,43.67,43.56,43.64,93451.0,41.5428,41.6191,41.5142,41.5905,93451.0
2024-02-16 13:50:00,43.64,43.67,43.59,43.64,82857.0,41.5905,41.6191,41.5428,41.5905,82857.0
2024-02-16 14:00:00,43.64,43.72,43.63,43.7,106850.0,41.5905,41.6667,41.5809,41.6476,106850.0
2024-02-16 14:10:00,43.7,43.72,43.66,43.7,91171.0,41.6476,41.6667,41.6095,41.6476,91171.0
2024-02-16 14:20:00,43.7,43.73,43.64,43.72,65552.0,41.6476,41.6762,41.5905,41.6667,65552.0
2024-02-16 14:30:00,43.72,43.73,43.66,43.68,67390.0,41.6667,41.6762,41.6095,41.6286,67390.0
2024-02-16 14:40:00,43.68,43.71,43.56,43.6,86218.0,41.6286,41.6572,41.5142,41.5523,86218.0
2024-02-16 14:50:00,43.6,43.67,43.58,43.66,101243.0,41.5523,41.6191,41.5333,41.6095,101243.0
2024-02-16 15:00:00,43.66,43.66,43.58,43.59,76898.0,41.6095,41.6095,41.5333,41.5428,76898.0
2024-02-16 15:10:00,43.59,43.59,43.53,43.57,64523.0,41.5428,41.5428,41.4856,41.5238,64523.0
2024-02-16 15:20:00,43.57,43.61,43.53,43.59,71646.0,41.5238,41.5619,41.4856,41.5428,71646.0
2024-02-16 15:30:00,43.59,43.62,43.52,43.52,116202.0,41.5428,41.5714,41.4761,41.4761,116202.0
2024-02-16 15:40:00,43.53,43.54,43.47,43.49,174447.0,41.4856,41.4952,41.4284,41.4475,174447.0
2024-02-16 15:50:00,43.49,43.54,43.42,43.46,520691.0,41.4475,41.4952,41.3808,41.4189,520691.0
2024-02-20 09:30:00,43.38,43.47,43.23,43.32,249963.0,41.3427,41.4284,41.1997,41.2855,249963.0
2024-02-20 09:40:00,43.32,43.38,43.16,43.31,299659.0,41.2855,41.3427,41.133,41.276,299659.0
2024-02-20 09:50:00,43.32,43.53,43.32,43.52,133968.0,41.2855,41.4856,41.2855,41.4761,133968.0
2024-02-20 10:00:00,43.52,43.71,43.46,43.69,171393.0,41.4761,41.6572,41.4189,41.6381,171393.0
2024-02-20 10:10:00,43.69,43.74,43.53,43.66,96352.0,41.6381,41.6858,41.4856,41.6095,96352.0
2024-02-20 10:20:00,43.66,43.83,43.66,43.73,159935.0,41.6095,41.7715,41.6095,41.6762,159935.0
2024-02-20 10:30:00,43.74,43.75,43.41,43.45,148187.0,41.6858,41.6953,41.3713,41.4094,148187.0
2024-02-20 10:40:00,43.46,43.48,43.32,43.47,104232.0,41.4189,41.438,41.2855,41.4284,104232.0
2024-02-20 10:50:00,43.47,43.52,43.26,43.27,193772.0,41.4284,41.4761,41.2283,41.2378,193772.0
2024-02-20 11:00:00,43.26,43.38,43.25,43.3,67706.0,41.2283,41.3427,41.2188,41.2664,67706.0
2024-02-20 11:10:00,43.29,43.33,43.21,43.22,54968.0,41.2569,41.295,41.1807,41.1902,54968.0
2024-02-20 11:20:00,43.21,43.28,43.13,43.27,87439.0,41.1807,41.2474,41.1044,41.2378,87439.0
2024-02-20 11:30:00,43.28,43.36,43.27,43.32,54934.0,41.2474,41.3236,41.2378,41.2855,54934.0
2024-02-20 11:40:00,43.32,43.39,43.31,43.33,42643.0,41.2855,41.3522,41.276,41.295,42643.0
2024-02-20 11:50:00,43.32,43.4,43.32,43.39,54396.0,41.2855,41.3617,41.2855,41.3522,54396.0
2024-02-20 12:00:00,43.39,43.49,43.29,43.48,62950.0,41.3522,41.4475,41.2569,41.438,62950.0
2024-02-20 12:10:00,43.48,43.53,43.43,43.49,42425.0,41.438,41.4856,41.3903,41.4475,42425.0
2024-02-20 12:20:00,43.49,43.55,43.48,43.53,30676.0,41.4475,41.5047,41.438,41.4856,30676.0
2024-02-20 12:30:00,43.53,43.53,43.3,43.31,74163.0,41.4856,41.4856,41.2664,41.276,74163.0
2024-02-20 12:40:00,43.31,43.33,43.24,43.29,48692.0,41.276,41.295,41.2092,41.2569,48692.0
2024-02-20 12:50:00,43.29,43.29,43.2,43.25,36797.0,41.2569,41.2569,41.1711,41.2188,36797.0
2024-02-20 13:00:00,43.26,43.33,43.24,43.3,52522.0,41.2283,41.295,41.2092,41.2664,52522.0
2024-02-20 13:10:00,43.3,43.31,43.2,43.27,51830.0,41.2664,41.276,41.1711,41.2378,51830.0
2024-02-20 13:20:00,43.28,43.36,43.27,43.33,34140.0,41.2474,41.3236,41.2378,41.295,34140.0
2024-02-20 13:30:00,43.32,43.32,43.23,43.28,41617.0,41.2855,41.2855,41.1997,41.2474,41617.0
2024-02-20 13:40:00,43.28,43.33,43.26,43.29,48824.0,41.2474,41.295,41.2283,41.2569,48824.0
2024-02-20 13:50:00,43.3,43.35,43.28,43.32,44316.0,41.2664,41.3141,41.2474,41.2855,44316.0
2024-02-20 14:00:00,43.32,43.38,43.28,43.35,74869.0,41.2855,41.3427,41.2474,41.3141,74869.0
2024-02-20 14:10:00,43.35,43.36,43.23,43.32,102374.0,41.3141,41.3236,41.1997,41.2855,102374.0
2024-02-20 14:20:00,43.31,43.36,43.29,43.32,99456.0,41.276,41.3236,41.2569,41.2855,99456.0
2024-02-20 14:30:00,43.32,43.35,43.3,43.31,86531.0,41.2855,41.3141,41.2664,41.276,86531.0
2024-02-20 14:40:00,43.32,43.46,43.29,43.46,149513.0,41.2855,41.4189,41.2569,41.4189,149513.0
2024-02-20 14:50:00,43.46,43.52,43.43,43.48,85352.0,41.4189,41.4761,41.3903,41.438,85352.0
2024-02-20 15:00:00,43.48,43.49,43.43,43.45,64337.0,41.438,41.4475,41.3903,41.4094,64337.0
2024-02-20 15:10:00,43.45,43.46,43.43,43.46,91943.0,41.4094,41.4189,41.3903,41.4189,91943.0
2024-02-20 15:20:00,43.46,43.46,43.38,43.41,141555.0,41.4189,41.4189,41.3427,41.3713,141555.0
2024-02-20 15:30:00,43.41,43.43,43.3,43.34,262193.0,41.3713,41.3903,41.2664,41.3046,262193.0
2024-02-20 15:40:00,43.34,43.41,43.34,43.39,232745.0,41.3046,41.3713,41.3046,41.3522,232745.0
2024-02-20 15:50:00,43.39,43.43,43.33,43.42,584575.0,41.3522,41.3903,41.295,41.3808,584575.0
2024-02-21 09:30:00,43.72,43.94,43.65,43.89,328438.0,41.6667,41.8764,41.6,41.8287,328438.0
2024-02-21 09:40:00,43.88,44.08,43.87,44.02,243164.0,41.8192,42.0098,41.8097,41.9526,243164.0
2024-02-21 09:50:00,44.02,44.24,44.02,44.03,214054.0,41.9526,42.1623,41.9526,41.9621,214054.0
2024-02-21 10:00:00,44.02,44.02,43.78,43.95,165127.0,41.9526,41.9526,41.7239,41.8859,165127.0
2024-02-21 10:10:00,43.96,44.16,43.95,44.16,146893.0,41.8954,42.086,41.8859,42.086,146893.0
2024-02-21 10:20:00,44.16,44.22,44.06,44.22,197681.0,42.086,42.1432,41.9907,42.1432,197681.0
2024-02-21 10:30:00,44.22,44.31,44.19,44.29,146326.0,42.1432,42.229,42.1146,42.2099,146326.0
2024-02-21 10:40:00,44.29,44.31,44.21,44.22,130593.0,42.2099,42.229,42.1337,42.1432,130593.0
2024-02-21 10:50:00,44.23,44.29,44.19,44.23,81505.0,42.1528,42.2099,42.1146,42.1528,81505.0
2024-02-21 11:00:00,44.24,44.45,44.23,44.45,256362.0,42.1623,42.3624,42.1528,42.3624,256362.0
2024-02-21 11:10:00,44.44,44.54,44.4,44.41,272238.0,42.3529,42.4482,42.3148,42.3243,272238.0
2024-02-21 11:20:00,44.41,44.63,44.41,44.47,205334.0,42.3243,42.534,42.3243,42.3815,205334.0
2024-02-21 11:30:00,44.46,44.47,44.3,44.32,75253.0,42.372,42.3815,42.2195,42.2385,75253.0
2024-02-21 11:40:00,44.33,44.37,44.28,44.36,74679.0,42.2481,42.2862,42.2004,42.2766,74679.0
2024-02-21 11:50:00,44.36,44.4,44.32,44.38,76335.0,42.2766,42.3148,42.2385,42.2957,76335.0
2024-02-21 12:00:00,44.38,44.45,44.36,44.44,90995.0,42.2957,42.3624,42.2766,42.3529,90995.0
2024-02-21 12:10:00,44.44,44.44,44.23,44.25,136695.0,42.3529,42.3529,42.1528,42.1718,136695.0
2024-02-21 12:20:00,44.26,44.33,44.26,44.3,72703.0,42.1813,42.2481,42.1813,42.2195,72703.0
2024-02-21 12:30:00,44.3,44.38,44.28,44.35,70649.0,42.2195,42.2957,42.2004,42.2671,70649.0
2024-02-21 12:40:00,44.35,44.36,44.26,44.28,64121.0,42.2671,42.2766,42.1813,42.2004,64121.0
2024-02-21 12:50:00,44.29,44.3,44.22,44.3,56859.0,42.2099,42.2195,42.1432,42.2195,56859.0
2024-02-21 13:00:00,44.3,44.3,44.15,44.21,90313.0,42.2195,42.2195,42.0765,42.1337,90313.0
2024-02-21 13:10:00,44.2,44.25,44.16,44.19,99555.0,42.1242,42.1718,42.086,42.1146,99555.0
2024-02-21 13:20:00,44.19,44.31,44.17,44.3,105767.0,42.1146,42.229,42.0956,42.2195,105767.0
2024-02-21 13:30:00,44.32,44.34,44.19,44.23,142714.0,42.2385,42.2576,42.1146,42.1528,142714.0
2024-02-21 13:40:00,44.23,44.29,44.17,44.28,55822.0,42.1528,42.2099,42.0956,42.2004,55822.0
2024-02-21 13:50:00,44.27,44.28,44.18,44.22,99866.0,42.1909,42.2004,42.1051,42.1432,99866.0
2024-02-21 14:00:00,44.22,44.25,44.1,44.11,100127.0,42.1432,42.1718,42.0289,42.0384,100127.0
2024-02-21 14:10:00,44.11,44.11,43.97,44.05,157946.0,42.0384,42.0384,41.905,41.9812,157946.0
2024-02-21 14:20:00,44.05,44.05,43.91,43.98,98791.0,41.9812,41.9812,41.8478,41.9145,98791.0
2024-02-21 14:30:00,43.98,43.98,43.91,43.93,53013.0,41.9145,41.9145,41.8478,41.8668,53013.0
2024-02-21 14:40:00,43.93,44.02,43.92,44.0,80774.0,41.8668,41.9526,41.8573,41.9336,80774.0
2024-02-21 14:50:00,44.0,44.0,43.92,43.98,90030.0,41.9336,41.9336,41.8573,41.9145,90030.0
2024-02-21 15:00:00,43.98,43.98,43.74,43.75,146521.0,41.9145,41.9145,41.6858,41.6953,146521.0
2024-02-21 15:10:00,43.75,43.77,43.68,43.73,92163.0,41.6953,41.7144,41.6286,41.6762,92163.0
2024-02-21 15:20:00,43.74,43.81,43.7,43.77,120538.0,41.6858,41.7525,41.6476,41.7144,120538.0
2024-02-21 15:30:00,43.77,43.97,43.76,43.97,236240.0,41.7144,41.905,41.7048,41.905,236240.0
2024-02-21 15:40:00,43.97,44.03,43.95,44.02,282118.0,41.905,41.9621,41.8859,41.9526,282118.0
2024-02-21 15:50:00,44.02,44.13,44.01,44.11,692492.0,41.9526,42.0575,41.9431,42.0384,692492.0
2024-02-22 09:30:00,43.69,43.76,43.32,43.71,555943.0,41.6381,41.7048,41.2855,41.6572,555943.0
2024-02-22 09:40:00,43.68,44.05,43.64,43.88,260804.0,41.6286,41.9812,41.5905,41.8192,260804.0
2024-02-22 09:50:00,43.86,44.01,43.72,43.99,366614.0,41.8001,41.9431,41.6667,41.924,366614.0
2024-02-22 10:00:00,43.99,44.11,43.75,43.76,321412.0,41.924,42.0384,41.6953,41.7048,321412.0
2024-02-22 10:10:00,43.76,43.93,43.59,43.68,346299.0,41.7048,41.8668,41.5428,41.6286,346299.0
2024-02-22 10:20:00,43.69,43.75,43.59,43.63,284748.0,41.6381,41.6953,41.5428,41.5809,284748.0
2024-02-22 10:30:00,43.64,43.68,43.45,43.64,381977.0,41.5905,41.6286,41.4094,41.5905,381977.0
2024-02-22 10:40:00,43.64,43.72,43.51,43.56,308913.0,41.5905,41.6667,41.4666,41.5142,308913.0
2024-02-22 10:50:00,43.57,43.86,43.55,43.83,146008.0,41.5238,41.8001,41.5047,41.7715,146008.0
2024-02-22 11:00:00,43.84,44.0,43.78,43.95,186263.0,41.7811,41.9336,41.7239,41.8859,186263.0
2024-02-22 11:10:00,43.96,44.01,43.91,43.96,192993.0,41.8954,41.9431,41.8478,41.8954,192993.0
2024-02-22 11:20:00,43.96,43.98,43.83,43.92,164154.0,41.8954,41.9145,41.7715,41.8573,164154.0
2024-02-22 11:30:00,43.94,44.11,43.93,44.09,168614.0,41.8764,42.0384,41.8668,42.0193,168614.0
2024-02-22 11:40:00,44.08,44.15,44.0,44.01,130841.0,42.0098,42.0765,41.9336,41.9431,130841.0
2024-02-22 11:50:00,44.01,44.1,43.98,44.05,121148.0,41.9431,42.0289,41.9145,41.9812,121148.0
2024-02-22 12:00:00,44.04,44.1,43.96,44.04,106480.0,41.9717,42.0289,41.8954,41.9717,106480.0
2024-02-22 12:10:00,44.04,44.04,43.87,43.96,168367.0,41.9717,41.9717,41.8097,41.8954,168367.0
2024-02-22 12:20:00,43.96,44.09,43.92,44.03,415215.0,41.8954,42.0193,41.8573,41.9621,415215.0
2024-02-22 12:30:00,44.04,44.1,44.0,44.04,115064.0,41.9717,42.0289,41.9336,41.9717,115064.0
2024-02-22 12:40:00,44.04,44.08,43.99,44.08,83546.0,41.9717,42.0098,41.924,42.0098,83546.0
2024-02-22 12:50:00,44.08,44.2,44.07,44.17,151049.0,42.0098,42.1242,42.0003,42.0956,151049.0
2024-02-22 13:00:00,44.17,44.27,44.12,44.18,263534.0,42.0956,42.1909,42.0479,42.1051,263534.0
2024-02-22 13:10:00,44.18,44.19,44.06,44.09,250442.0,42.1051,42.1146,41.9907,42.0193,250442.0
2024-02-22 13:20:00,44.1,44.14,44.07,44.08,87795.0,42.0289,42.067,42.0003,42.0098,87795.0
2024-02-22 13:30:00,44.08,44.08,43.96,43.98,87178.0,42.0098,42.0098,41.8954,41.9145,87178.0
2024-02-22 13:40:00,43.98,44.06,43.95,44.04,86405.0,41.9145,41.9907,41.8859,41.9717,86405.0
2024-02-22 13:50:00,44.04,44.06,44.0,44.05,72391.0,41.9717,41.9907,41.9336,41.9812,72391.0
2024-02-22 14:00:00,44.06,44.09,44.02,44.08,93066.0,41.9907,42.0193,41.9526,42.0098,93066.0
2024-02-22 14:10:00,44.08,44.18,44.06,44.16,97862.0,42.0098,42.1051,41.9907,42.086,97862.0
2024-02-22 14:20:00,44.16,44.19,44.13,44.13,167909.0,42.086,42.1146,42.0575,42.0575,167909.0
2024-02-22 14:30:00,44.13,44.13,43.96,43.99,240170.0,42.0575,42.0575,41.8954,41.924,240170.0
2024-02-22 14:40:00,43.98,44.0,43.88,43.9,155651.0,41.9145,41.9336,41.8192,41.8383,155651.0
2024-02-22 14:50:00,43.9,43.94,43.81,43.81,163477.0,41.8383,41.8764,41.7525,41.7525,163477.0
2024-02-22 15:00:00,43.81,43.89,43.79,43.84,154528.0,41.7525,41.8287,41.7334,41.7811,154528.0
2024-02-22 15:10:00,43.83,43.93,43.82,43.91,179157.0,41.7715,41.8668,41.762,41.8478,179157.0
2024-02-22 15:20:00,43.91,43.97,43.9,43.93,118399.0,41.8478,41.905,41.8383,41.8668,118399.0
2024-02-22 15:30:00,43.93,43.95,43.89,43.92,144991.0,41.8668,41.8859,41.8287,41.8573,144991.0
2024-02-22 15:40:00,43.93,43.94,43.85,43.87,214513.0,41.8668,41.8764,41.7906,41.8097,214513.0
2024-02-22 15:50:00,43.87,44.0,43.85,43.97,725385.0,41.8097,41.9336,41.7906,41.905,725385.0
2024-02-23 09:30:00,43.51,43.61,43.22,43.26,330132.0,41.4666,41.5619,41.1902,41.2283,330132.0
2024-02-23 09:40:00,43.23,43.46,43.13,43.4,226615.0,41.1997,41.4189,41.1044,41.3617,226615.0
2024-02-23 09:50:00,43.41,43.52,43.18,43.44,188095.0,41.3713,41.4761,41.1521,41.3999,188095.0
2024-02-23 10:00:00,43.44,43.6,43.39,43.58,135959.0,41.3999,41.5523,41.3522,41.5333,135959.0
2024-02-23 10:10:00,43.58,43.64,43.36,43.64,202859.0,41.5333,41.5905,41.3236,41.5905,202859.0
2024-02-23 10:20:00,43.64,43.79,43.61,43.72,203463.0,41.5905,41.7334,41.5619,41.6667,203463.0
2024-02-23 10:30:00,43.72,43.98,43.71,43.93,181213.0,41.6667,41.9145,41.6572,41.8668,181213.0
2024-02-23 10:40:00,43.92,44.04,43.86,43.9,178434.0,41.8573,41.9717,41.8001,41.8383,178434.0
2024-02-23 10:50:00,43.9,44.05,43.87,44.04,123188.0,41.8383,41.9812,41.8097,41.9717,123188.0
2024-02-23 11:00:00,44.04,44.05,43.88,43.98,153052.0,41.9717,41.9812,41.8192,41.9145,153052.0
2024-02-23 11:10:00,43.98,43.99,43.84,43.85,87576.0,41.9145,41.924,41.7811,41.7906,87576.0
2024-02-23 11:20:00,43.84,43.96,43.8,43.91,98399.0,41.7811,41.8954,41.7429,41.8478,98399.0
2024-02-23 11:30:00,43.91,43.93,43.88,43.91,70493.0,41.8478,41.8668,41.8192,41.8478,70493.0
2024-02-23 11:40:00,43.91,43.91,43.77,43.86,120819.0,41.8478,41.8478,41.7144,41.8001,120819.0
2024-02-23 11:50:00,43.86,43.86,43.78,43.81,77458.0,41.8001,41.8001,41.7239,41.7525,77458.0
2024-02-23 12:00:00,43.81,43.89,43.79,43.81,71264.0,41.7525,41.8287,41.7334,41.7525,71264.0
2024-02-23 12:10:00,43.81,43.86,43.76,43.84,79540.0,41.7525,41.8001,41.7048,41.7811,79540.0
2024-02-23 12:20:00,43.85,43.86,43.71,43.73,139870.0,41.7906,41.8001,41.6572,41.6762,139870.0
2024-02-23 12:30:00,43.74,43.84,43.7,43.84,93642.0,41.6858,41.7811,41.6476,41.7811,93642.0
2024-02-23 12:40:00,43.84,43.88,43.8,43.87,101080.0,41.7811,41.8192,41.7429,41.8097,101080.0
2024-02-23 12:50:00,43.86,43.88,43.82,43.88,87477.0,41.8001,41.8192,41.762,41.8192,87477.0
2024-02-23 13:00:00,43.88,43.88,43.84,43.87,69738.0,41.8192,41.8192,41.7811,41.8097,69738.0
2024-02-23 13:10:00,43.87,44.01,43.86,43.94,87818.0,41.8097,41.9431,41.8001,41.8764,87818.0
2024-02-23 13:20:00,43.95,43.98,43.9,43.96,50083.0,41.8859,41.9145,41.8383,41.8954,50083.0
2024-02-23 13:30:00,43.96,44.04,43.96,44.04,90903.0,41.8954,41.9717,41.8954,41.9717,90903.0
2024-02-23 13:40:00,44.04,44.07,44.0,44.05,51764.0,41.9717,42.0003,41.9336,41.9812,51764.0
2024-02-23 13:50:00,44.05,44.07,43.99,44.01,73141.0,41.9812,42.0003,41.924,41.9431,73141.0
2024-02-23 14:00:00,44.01,44.1,43.99,44.07,64148.0,41.9431,42.0289,41.924,42.0003,64148.0
2024-02-23 14:10:00,44.07,44.12,44.03,44.07,87400.0,42.0003,42.0479,41.9621,42.0003,87400.0
2024-02-23 14:20:00,44.07,44.07,43.89,43.92,73056.0,42.0003,42.0003,41.8287,41.8573,73056.0
2024-02-23 14:30:00,43.92,44.03,43.91,43.97,72068.0,41.8573,41.9621,41.8478,41.905,72068.0
2024-02-23 14:40:00,43.98,44.01,43.95,43.96,62780.0,41.9145,41.9431,41.8859,41.8954,62780.0
2024-02-23 14:50:00,43.95,44.02,43.93,44.01,85261.0,41.8859,41.9526,41.8668,41.9431,85261.0
2024-02-23 15:00:00,44.01,44.08,43.98,43.98,168219.0,41.9431,42.0098,41.9145,41.9145,168219.0
2024-02-23 15:10:00,43.98,44.0,43.92,43.96,82476.0,41.9145,41.9336,41.8573,41.8954,82476.0
2024-02-23 15:20:00,43.96,43.96,43.88,43.9,93319.0,41.8954,41.8954,41.8192,41.8383,93319.0
2024-02-23 15:30:00,43.9,43.93,43.87,43.91,116964.0,41.8383,41.8668,41.8097,41.8478,116964.0
2024-02-23 15:40:00,43.91,43.97,43.9,43.95,231829.0,41.8478,41.905,41.8383,41.8859,231829.0
2024-02-23 15:50:00,43.95,43.97,43.82,43.87,672852.0,41.8859,41.905,41.762,41.8097,672852.0
2024-02-26 09:30:00,43.73,43.77,43.5,43.51,249672.0,41.6762,41.7144,41.457,41.4666,249672.0
2024-02-26 09:40:00,43.51,43.85,43.48,43.85,210138.0,41.4666,41.7906,41.438,41.7906,210138.0
2024-02-26 09:50:00,43.85,44.3,43.83,44.24,244129.0,41.7906,42.2195,41.7715,42.1623,244129.0
2024-02-26 10:00:00,44.24,44.31,44.16,44.26,158710.0,42.1623,42.229,42.086,42.1813,158710.0
2024-02-26 10:10:00,44.27,44.35,44.15,44.17,267064.0,42.1909,42.2671,42.0765,42.0956,267064.0
2024-02-26 10:20:00,44.18,44.29,44.14,44.26,70364.0,42.1051,42.2099,42.067,42.1813,70364.0
2024-02-26 10:30:00,44.26,44.33,44.18,44.27,165228.0,42.1813,42.2481,42.1051,42.1909,165228.0
2024-02-26 10:40:00,44.27,44.33,44.16,44.18,127400.0,42.1909,42.2481,42.086,42.1051,127400.0
2024-02-26 10:50:00,44.17,44.21,44.08,44.15,70626.0,42.0956,42.1337,42.0098,42.0765,70626.0
2024-02-26 11:00:00,44.15,44.16,44.05,44.1,93436.0,42.0765,42.086,41.9812,42.0289,93436.0
2024-02-26 11:10:00,44.09,44.21,44.06,44.18,90763.0,42.0193,42.1337,41.9907,42.1051,90763.0
2024-02-26 11:20:00,44.18,44.18,44.1,44.16,66618.0,42.1051,42.1051,42.0289,42.086,66618.0
2024-02-26 11:30:00,44.16,44.23,44.1,44.23,89630.0,42.086,42.1528,42.0289,42.1528,89630.0
2024-02-26 11:40:00,44.23,44.25,44.13,44.2,118626.0,42.1528,42.1718,42.0575,42.1242,118626.0
2024-02-26 11:50:00,44.19,44.19,44.07,44.09,78545.0,42.1146,42.1146,42.0003,42.0193,78545.0
2024-02-26 12:00:00,44.08,44.13,44.0,44.02,106533.0,42.0098,42.0575,41.9336,41.9526,106533.0
2024-02-26 12:10:00,44.01,44.08,44.01,44.06,87506.0,41.9431,42.0098,41.9431,41.9907,87506.0
2024-02-26 12:20:00,44.05,44.14,44.05,44.09,65572.0,41.9812,42.067,41.9812,42.0193,65572.0
2024-02-26 12:30:00,44.08,44.08,43.97,44.04,102408.0,42.0098,42.0098,41.905,41.9717,102408.0
2024-02-26 12:40:00,44.03,44.11,44.03,44.09,95880.0,41.9621,42.0384,41.9621,42.0193,95880.0
2024-02-26 12:50:00,44.09,44.12,44.06,44.11,89042.0,42.0193,42.0479,41.9907,42.0384,89042.0
2024-02-26 13:00:00,44.1,44.11,44.02,44.04,124867.0,42.0289,42.0384,41.9526,41.9717,124867.0
2024-02-26 13:10:00,44.04,44.08,43.94,43.95,102257.0,41.9717,42.0098,41.8764,41.8859,102257.0
2024-02-26 13:20:00,43.95,43.96,43.85,43.9,115205.0,41.8859,41.8954,41.7906,41.8383,115205.0
2024-02-26 13:30:00,43.89,43.93,43.82,43.91,176291.0,41.8287,41.8668,41.762,41.8478,176291.0
2024-02-26 13:40:00,43.91,43.97,43.9,43.95,92736.0,41.8478,41.905,41.8383,41.8859,92736.0
2024-02-26 13:50:00,43.96,43.99,43.92,43.93,86658.0,41.8954,41.924,41.8573,41.8668,86658.0
2024-02-26 14:00:00,43.93,44.0,43.92,43.96,93995.0,41.8668,41.9336,41.8573,41.8954,93995.0
2024-02-26 14:10:00,43.96,43.99,43.85,43.87,71531.0,41.8954,41.924,41.7906,41.8097,71531.0
2024-02-26 14:20:00,43.87,43.89,43.82,43.85,116891.0,41.8097,41.8287,41.762,41.7906,116891.0
2024-02-26 14:30:00,43.84,43.92,43.82,43.91,165192.0,41.7811,41.8573,41.762,41.8478,165192.0
2024-02-26 14:40:00,43.91,43.91,43.84,43.84,82577.0,41.8478,41.8478,41.7811,41.7811,82577.0
2024-02-26 14:50:00,43.84,43.92,43.84,43.88,56635.0,41.7811,41.8573,41.7811,41.8192,56635.0
2024-02-26 15:00:00,43.88,43.97,43.8,43.96,238609.0,41.8192,41.905,41.7429,41.8954,238609.0
2024-02-26 15:10:00,43.96,44.02,43.95,43.98,113650.0,41.8954,41.9526,41.8859,41.9145,113650.0
2024-02-26 15:20:00,43.98,44.0,43.94,43.98,118441.0,41.9145,41.9336,41.8764,41.9145,118441.0
2024-02-26 15:30:00,43.98,43.99,43.89,43.91,147568.0,41.9145,41.924,41.8287,41.8478,147568.0
2024-02-26 15:40:00,43.91,43.95,43.89,43.94,289182.0,41.8478,41.8859,41.8287,41.8764,289182.0
2024-02-26 15:50:00,43.94,43.95,43.76,43.83,965444.0,41.8764,41.8859,41.7048,41.7715,965444.0
2024-02-27 09:30:00,44.13,44.38,43.95,44.36,278676.0,42.0575,42.2957,41.8859,42.2766,278676.0
2024-02-27 09:40:00,44.36,44.59,44.34,44.45,315357.0,42.2766,42.4958,42.2576,42.3624,315357.0
2024-02-27 09:50:00,44.46,44.52,44.33,44.42,183556.0,42.372,42.4291,42.2481,42.3338,183556.0
2024-02-27 10:00:00,44.41,44.53,44.32,44.41,210281.0,42.3243,42.4387,42.2385,42.3243,210281.0
2024-02-27 10:10:00,44.4,44.44,44.16,44.21,118373.0,42.3148,42.3529,42.086,42.1337,118373.0
2024-02-27 10:20:00,44.21,44.28,44.11,44.26,103398.0,42.1337,42.2004,42.0384,42.1813,103398.0
2024-02-27 10:30:00,44.25,44.37,44.19,44.21,114524.0,42.1718,42.2862,42.1146,42.1337,114524.0
2024-02-27 10:40:00,44.21,44.26,44.1,44.15,107526.0,42.1337,42.1813,42.0289,42.0765,107526.0
2024-02-27 10:50:00,44.15,44.31,44.14,44.27,146894.0,42.0765,42.229,42.067,42.1909,146894.0
2024-02-27 11:00:00,44.27,44.35,44.26,44.27,71406.0,42.1909,42.2671,42.1813,42.1909,71406.0
2024-02-27 11:10:00,44.26,44.42,44.24,44.42,78237.0,42.1813,42.3338,42.1623,42.3338,78237.0
2024-02-27 11:20:00,44.42,44.52,44.41,44.45,100911.0,42.3338,42.4291,42.3243,42.3624,100911.0
2024-02-27 11:30:00,44.45,44.47,44.36,44.42,65759.0,42.3624,42.3815,42.2766,42.3338,65759.0
2024-02-27 11:40:00,44.42,44.5,44.38,44.45,82882.0,42.3338,42.4101,42.2957,42.3624,82882.0
2024-02-27 11:50:00,44.45,44.46,44.37,44.38,59957.0,42.3624,42.372,42.2862,42.2957,59957.0
2024-02-27 12:00:00,44.39,44.43,44.31,44.32,56059.0,42.3052,42.3434,42.229,42.2385,56059.0
2024-02-27 12:10:00,44.32,44.37,44.29,44.37,94008.0,42.2385,42.2862,42.2099,42.2862,94008.0
2024-02-27 12:20:00,44.37,44.45,44.36,44.41,62140.0,42.2862,42.3624,42.2766,42.3243,62140.0
2024-02-27 12:30:00,44.41,44.43,44.39,44.41,57544.0,42.3243,42.3434,42.3052,42.3243,57544.0
2024-02-27 12:40:00,44.41,44.41,44.35,44.36,79520.0,42.3243,42.3243,42.2671,42.2766,79520.0
2024-02-27 12:50:00,44.36,44.52,44.35,44.5,176267.0,42.2766,42.4291,42.2671,42.4101,176267.0
2024-02-27 13:00:00,44.5,44.63,44.45,44.56,146909.0,42.4101,42.534,42.3624,42.4673,146909.0
2024-02-27 13:10:00,44.55,44.57,44.5,44.54,80675.0,42.4577,42.4768,42.4101,42.4482,80675.0
2024-02-27 13:20:00,44.54,44.58,44.5,44.52,97254.0,42.4482,42.4863,42.4101,42.4291,97254.0
2024-02-27 13:30:00,44.53,44.56,44.49,44.54,72644.0,42.4387,42.4673,42.4005,42.4482,72644.0
2024-02-27 13:40:00,44.55,44.58,44.52,44.55,105255.0,42.4577,42.4863,42.4291,42.4577,105255.0
2024-02-27 13:50:00,44.55,44.57,44.49,44.51,85415.0,42.4577,42.4768,42.4005,42.4196,85415.0
2024-02-27 14:00:00,44.5,44.53,44.41,44.43,122319.0,42.4101,42.4387,42.3243,42.3434,122319.0
2024-02-27 14:10:00,44.44,44.48,44.39,44.43,80855.0,42.3529,42.391,42.3052,42.3434,80855.0
2024-02-27 14:20:00,44.43,44.43,44.32,44.33,140327.0,42.3434,42.3434,42.2385,42.2481,140327.0
2024-02-27 14:30:00,44.34,44.38,44.25,44.36,199337.0,42.2576,42.2957,42.1718,42.2766,199337.0
2024-02-27 14:40:00,44.36,44.45,44.36,44.44,121869.0,42.2766,42.3624,42.2766,42.3529,121869.0
2024-02-27 14:50:00,44.44,44.44,44.35,44.38,173539.0,42.3529,42.3529,42.2671,42.2957,173539.0
2024-02-27 15:00:00,44.38,44.38,44.28,44.32,167890.0,42.2957,42.2957,42.2004,42.2385,167890.0
2024-02-27 15:10:00,44.32,44.32,44.24,44.26,152082.0,42.2385,42.2385,42.1623,42.1813,152082.0
2024-02-27 15:20:00,44.26,44.29,44.21,44.24,229693.0,42.1813,42.2099,42.1337,42.1623,229693.0
2024-02-27 15:30:00,44.23,44.26,44.2,44.26,173726.0,42.1528,42.1813,42.1242,42.1813,173726.0
2024-02-27 15:40:00,44.26,44.3,44.24,44.3,256819.0,42.1813,42.2195,42.1623,42.2195,256819.0
2024-02-27 15:50:00,44.3,44.4,44.29,44.32,786907.0,42.2195,42.3148,42.2099,42.2385,786907.0
2024-02-28 09:30:00,44.1,44.42,43.73,44.41,696701.0,42.0289,42.3338,41.6762,42.3243,696701.0
2024-02-28 09:40:00,44.41,44.89,44.41,44.62,439634.0,42.3243,42.7818,42.3243,42.5244,439634.0
2024-02-28 09:50:00,44.63,44.81,44.48,44.81,351759.0,42.534,42.7055,42.391,42.7055,351759.0
2024-02-28 10:00:00,44.79,44.92,44.66,44.7,227184.0,42.6865,42.8103,42.5626,42.6007,227184.0
2024-02-28 10:10:00,44.7,44.8,44.54,44.66,291676.0,42.6007,42.696,42.4482,42.5626,291676.0
2024-02-28 10:20:00,44.66,44.87,44.63,44.7,147459.0,42.5626,42.7627,42.534,42.6007,147459.0
2024-02-28 10:30:00,44.7,44.77,44.48,44.52,128964.0,42.6007,42.6674,42.391,42.4291,128964.0
2024-02-28 10:40:00,44.55,44.61,44.35,44.59,200178.0,42.4577,42.5149,42.2671,42.4958,200178.0
2024-02-28 10:50:00,44.6,44.8,44.57,44.78,166954.0,42.5054,42.696,42.4768,42.6769,166954.0
2024-02-28 11:00:00,44.78,44.8,44.6,44.62,119669.0,42.6769,42.696,42.5054,42.5244,119669.0
2024-02-28 11:10:00,44.61,44.62,44.28,44.34,134839.0,42.5149,42.5244,42.2004,42.2576,134839.0
2024-02-28 11:20:00,44.34,44.41,44.16,44.22,164630.0,42.2576,42.3243,42.086,42.1432,164630.0
2024-02-28 11:30:00,44.21,44.23,44.04,44.23,229373.0,42.1337,42.1528,41.9717,42.1528,229373.0
2024-02-28 11:40:00,44.24,44.35,44.18,44.28,147888.0,42.1623,42.2671,42.1051,42.2004,147888.0
2024-02-28 11:50:00,44.28,44.3,44.13,44.26,154164.0,42.2004,42.2195,42.0575,42.1813,154164.0
2024-02-28 12:00:00,44.26,44.29,44.11,44.12,174717.0,42.1813,42.2099,42.0384,42.0479,174717.0
2024-02-28 12:10:00,44.11,44.14,43.96,43.97,171100.0,42.0384,42.067,41.8954,41.905,171100.0
2024-02-28 12:20:00,43.97,44.14,43.97,44.09,177066.0,41.905,42.067,41.905,42.0193,177066.0
2024-02-28 12:30:00,44.09,44.14,43.92,43.95,182161.0,42.0193,42.067,41.8573,41.8859,182161.0
2024-02-28 12:40:00,43.93,44.0,43.89,44.0,278557.0,41.8668,41.9336,41.8287,41.9336,278557.0
2024-02-28 12:50:00,44.0,44.12,43.94,43.99,132784.0,41.9336,42.0479,41.8764,41.924,132784.0
2024-02-28 13:00:00,43.98,44.0,43.85,43.94,186042.0,41.9145,41.9336,41.7906,41.8764,186042.0
2024-02-28 13:10:00,43.93,44.18,43.92,44.16,191548.0,41.8668,42.1051,41.8573,42.086,191548.0
2024-02-28 13:20:00,44.16,44.19,44.07,44.16,116725.0,42.086,42.1146,42.0003,42.086,116725.0
2024-02-28 13:30:00,44.17,44.22,44.15,44.18,114632.0,42.0956,42.1432,42.0765,42.1051,114632.0
2024-02-28 13:40:00,44.19,44.2,44.03,44.05,185289.0,42.1146,42.1242,41.9621,41.9812,185289.0
2024-02-28 13:50:00,44.05,44.09,44.02,44.04,161932.0,41.9812,42.0193,41.9526,41.9717,161932.0
2024-02-28 14:00:00,44.05,44.11,44.0,44.01,143684.0,41.9812,42.0384,41.9336,41.9431,143684.0
2024-02-28 14:10:00,44.01,44.1,44.0,44.04,167431.0,41.9431,42.0289,41.9336,41.9717,167431.0
2024-02-28 14:20:00,44.04,44.11,44.03,44.08,127986.0,41.9717,42.0384,41.9621,42.0098,127986.0
2024-02-28 14:30:00,44.08,44.12,44.04,44.05,115987.0,42.0098,42.0479,41.9717,41.9812,115987.0
2024-02-28 14:40:00,44.05,44.11,44.0,44.05,156174.0,41.9812,42.0384,41.9336,41.9812,156174.0
2024-02-28 14:50:00,44.05,44.08,44.0,44.07,145165.0,41.9812,42.0098,41.9336,42.0003,145165.0
2024-02-28 15:00:00,44.07,44.1,44.05,44.08,110701.0,42.0003,42.0289,41.9812,42.0098,110701.0
2024-02-28 15:10:00,44.08,44.09,43.95,43.99,170406.0,42.0098,42.0193,41.8859,41.924,170406.0
2024-02-28 15:20:00,43.99,44.01,43.86,43.88,214317.0,41.924,41.9431,41.8001,41.8192,214317.0
2024-02-28 15:30:00,43.88,43.93,43.81,43.82,380848.0,41.8192,41.8668,41.7525,41.762,380848.0
2024-02-28 15:40:00,43.81,43.91,43.77,43.88,593599.0,41.7525,41.8478,41.7144,41.8192,593599.0
2024-02-28 15:50:00,43.88,44.04,43.84,44.04,948156.0,41.8192,41.9717,41.7811,41.9717,948156.0
2024-02-29 09:30:00,44.19,44.44,44.13,44.4,189371.0,42.1146,42.3529,42.0575,42.3148,189371.0
2024-02-29 09:40:00,44.4,44.43,44.15,44.28,113277.0,42.3148,42.3434,42.0765,42.2004,113277.0
2024-02-29 09:50:00,44.3,44.4,44.22,44.33,64292.0,42.2195,42.3148,42.1432,42.2481,64292.0
2024-02-29 10:00:00,44.33,44.39,44.26,44.28,112653.0,42.2481,42.3052,42.1813,42.2004,112653.0
2024-02-29 10:10:00,44.28,44.28,44.01,44.02,192796.0,42.2004,42.2004,41.9431,41.9526,192796.0
2024-02-29 10:20:00,44.03,44.1,43.99,44.08,188593.0,41.9621,42.0289,41.924,42.0098,188593.0
2024-02-29 10:30:00,44.08,44.16,43.89,43.9,131412.0,42.0098,42.086,41.8287,41.8383,131412.0
2024-02-29 10:40:00,43.89,44.04,43.85,44.04,118686.0,41.8287,41.9717,41.7906,41.9717,118686.0
2024-02-29 10:50:00,44.04,44.23,44.0,44.21,127102.0,41.9717,42.1528,41.9336,42.1337,127102.0
2024-02-29 11:00:00,44.21,44.28,44.21,44.23,101540.0,42.1337,42.2004,42.1337,42.1528,101540.0
2024-02-29 11:10:00,44.21,44.27,44.16,44.27,73128.0,42.1337,42.1909,42.086,42.1909,73128.0
2024-02-29 11:20:00,44.27,44.35,44.24,44.31,94975.0,42.1909,42.2671,42.1623,42.229,94975.0
2024-02-29 11:30:00,44.3,44.32,44.21,44.23,104320.0,42.2195,42.2385,42.1337,42.1528,104320.0
2024-02-29 11:40:00,44.22,44.32,44.19,44.31,62335.0,42.1432,42.2385,42.1146,42.229,62335.0
2024-02-29 11:50:00,44.3,44.32,44.25,44.3,54814.0,42.2195,42.2385,42.1718,42.2195,54814.0
2024-02-29 12:00:00,44.3,44.37,44.24,44.24,72908.0,42.2195,42.2862,42.1623,42.1623,72908.0
2024-02-29 12:10:00,44.24,44.25,44.12,44.13,58287.0,42.1623,42.1718,42.0479,42.0575,58287.0
2024-02-29 12:20:00,44.14,44.18,44.09,44.13,59188.0,42.067,42.1051,42.0193,42.0575,59188.0
2024-02-29 12:30:00,44.14,44.14,44.01,44.08,64287.0,42.067,42.067,41.9431,42.0098,64287.0
2024-02-29 12:40:00,44.08,44.1,43.97,44.01,102035.0,42.0098,42.0289,41.905,41.9431,102035.0
2024-02-29 12:50:00,44.01,44.03,43.94,43.96,65009.0,41.9431,41.9621,41.8764,41.8954,65009.0
2024-02-29 13:00:00,43.95,43.96,43.84,43.87,87806.0,41.8859,41.8954,41.7811,41.8097,87806.0
2024-02-29 13:10:00,43.87,44.0,43.87,44.0,107297.0,41.8097,41.9336,41.8097,41.9336,107297.0
2024-02-29 13:20:00,44.0,44.04,43.93,43.95,101203.0,41.9336,41.9717,41.8668,41.8859,101203.0
2024-02-29 13:30:00,43.95,43.96,43.91,43.93,85428.0,41.8859,41.8954,41.8478,41.8668,85428.0
2024-02-29 13:40:00,43.94,43.97,43.91,43.94,77202.0,41.8764,41.905,41.8478,41.8764,77202.0
2024-02-29 13:50:00,43.94,44.09,43.91,44.07,91663.0,41.8764,42.0193,41.8478,42.0003,91663.0
2024-02-29 14:00:00,44.07,44.13,44.07,44.07,87294.0,42.0003,42.0575,42.0003,42.0003,87294.0
2024-02-29 14:10:00,44.07,44.08,44.02,44.05,82921.0,42.0003,42.0098,41.9526,41.9812,82921.0
2024-02-29 14:20:00,44.04,44.09,43.99,44.01,71243.0,41.9717,42.0193,41.924,41.9431,71243.0
2024-02-29 14:30:00,44.01,44.07,43.97,43.98,81274.0,41.9431,42.0003,41.905,41.9145,81274.0
2024-02-29 14:40:00,43.98,44.0,43.9,43.91,63428.0,41.9145,41.9336,41.8383,41.8478,63428.0
2024-02-29 14:50:00,43.91,43.95,43.89,43.93,71695.0,41.8478,41.8859,41.8287,41.8668,71695.0
2024-02-29 15:00:00,43.94,43.99,43.92,43.94,149183.0,41.8764,41.924,41.8573,41.8764,149183.0
2024-02-29 15:10:00,43.94,43.99,43.88,43.91,275522.0,41.8764,41.924,41.8192,41.8478,275522.0
2024-02-29 15:20:00,43.91,43.98,43.88,43.97,145802.0,41.8478,41.9145,41.8192,41.905,145802.0
2024-02-29 15:30:00,43.96,44.05,43.93,44.02,159435.0,41.8954,41.9812,41.8668,41.9526,159435.0
2024-02-29 15:40:00,44.03,44.08,43.99,44.0,223174.0,41.9621,42.0098,41.924,41.9336,223174.0
2024-02-29 15:50:00,44.0,44.12,43.97,44.04,919539.0,41.9336,42.0479,41.905,41.9717,919539.0
2024-03-01 09:30:00,44.45,44.67,44.35,44.48,256546.0,42.3624,42.5721,42.2671,42.391,256546.0
2024-03-01 09:40:00,44.48,44.48,44.28,44.4,191582.0,42.391,42.391,42.2004,42.3148,191582.0
2024-03-01 09:50:00,44.4,44.45,44.36,44.41,129680.0,42.3148,42.3624,42.2766,42.3243,129680.0
2024-03-01 10:00:00,44.42,44.48,44.13,44.15,156911.0,42.3338,42.391,42.0575,42.0765,156911.0
2024-03-01 10:10:00,44.15,44.34,44.07,44.3,266978.0,42.0765,42.2576,42.0003,42.2195,266978.0
2024-03-01 10:20:00,44.3,44.61,44.3,44.57,198417.0,42.2195,42.5149,42.2195,42.4768,198417.0
2024-03-01 10:30:00,44.58,44.65,44.55,44.61,121087.0,42.4863,42.553,42.4577,42.5149,121087.0
2024-03-01 10:40:00,44.61,44.78,44.6,44.69,154451.0,42.5149,42.6769,42.5054,42.5912,154451.0
2024-03-01 10:50:00,44.69,44.75,44.63,44.66,167966.0,42.5912,42.6483,42.534,42.5626,167966.0
2024-03-01 11:00:00,44.66,44.72,44.65,44.7,135153.0,42.5626,42.6197,42.553,42.6007,135153.0
2024-03-01 11:10:00,44.69,44.78,44.64,44.66,177625.0,42.5912,42.6769,42.5435,42.5626,177625.0
2024-03-01 11:20:00,44.66,44.72,44.64,44.67,155445.0,42.5626,42.6197,42.5435,42.5721,155445.0
2024-03-01 11:30:00,44.66,44.78,44.61,44.78,111804.0,42.5626,42.6769,42.5149,42.6769,111804.0
2024-03-01 11:40:00,44.78,44.79,44.69,44.73,104878.0,42.6769,42.6865,42.5912,42.6293,104878.0
2024-03-01 11:50:00,44.73,44.75,44.69,44.73,108218.0,42.6293,42.6483,42.5912,42.6293,108218.0
2024-03-01 12:00:00,44.73,44.74,44.67,44.68,135288.0,42.6293,42.6388,42.5721,42.5816,135288.0
2024-03-01 12:10:00,44.68,44.69,44.58,44.64,200643.0,42.5816,42.5912,42.4863,42.5435,200643.0
2024-03-01 12:20:00,44.65,44.71,44.63,44.7,173642.0,42.553,42.6102,42.534,42.6007,173642.0
2024-03-01 12:30:00,44.7,44.71,44.66,44.66,133271.0,42.6007,42.6102,42.5626,42.5626,133271.0
2024-03-01 12:40:00,44.66,44.68,44.58,44.59,88843.0,42.5626,42.5816,42.4863,42.4958,88843.0
2024-03-01 12:50:00,44.59,44.66,44.52,44.62,95821.0,42.4958,42.5626,42.4291,42.5244,95821.0
2024-03-01 13:00:00,44.62,44.65,44.52,44.53,91580.0,42.5244,42.553,42.4291,42.4387,91580.0
2024-03-01 13:10:00,44.53,44.55,44.47,44.48,75160.0,42.4387,42.4577,42.3815,42.391,75160.0
2024-03-01 13:20:00,44.48,44.54,44.44,44.51,64639.0,42.391,42.4482,42.3529,42.4196,64639.0
2024-03-01 13:30:00,44.51,44.52,44.46,44.47,59080.0,42.4196,42.4291,42.372,42.3815,59080.0
2024-03-01 13:40:00,44.47,44.51,44.42,44.42,53700.0,42.3815,42.4196,42.3338,42.3338,53700.0
2024-03-01 13:50:00,44.42,44.44,44.39,44.43,93316.0,42.3338,42.3529,42.3052,42.3434,93316.0
2024-03-01 14:00:00,44.43,44.51,44.43,44.49,66913.0,42.3434,42.4196,42.3434,42.4005,66913.0
2024-03-01 14:10:00,44.48,44.5,44.45,44.45,106887.0,42.391,42.4101,42.3624,42.3624,106887.0
2024-03-01 14:20:00,44.45,44.52,44.44,44.49,185643.0,42.3624,42.4291,42.3529,42.4005,185643.0
2024-03-01 14:30:00,44.5,44.51,44.41,44.44,66373.0,42.4101,42.4196,42.3243,42.3529,66373.0
2024-03-01 14:40:00,44.44,44.46,44.42,44.44,67664.0,42.3529,42.372,42.3338,42.3529,67664.0
2024-03-01 14:50:00,44.45,44.48,44.41,44.43,81348.0,42.3624,42.391,42.3243,42.3434,81348.0
2024-03-01 15:00:00,44.43,44.44,44.37,44.4,91331.0,42.3434,42.3529,42.2862,42.3148,91331.0
2024-03-01 15:10:00,44.39,44.42,44.35,44.39,120974.0,42.3052,42.3338,42.2671,42.3052,120974.0
2024-03-01 15:20:00,44.39,44.41,44.35,44.37,95340.0,42.3052,42.3243,42.2671,42.2862,95340.0
2024-03-01 15:30:00,44.36,44.39,44.31,44.31,160960.0,42.2766,42.3052,42.229,42.229,160960.0
2024-03-01 15:40:00,44.31,44.33,44.27,44.29,265802.0,42.229,42.2481,42.1909,42.2099,265802.0
2024-03-01 15:50:00,44.28,44.4,44.2,44.39,2081208.0,42.2004,42.3148,42.1242,42.3052,2081208.0
2024-03-04 09:30:00,44.53,44.63,44.25,44.38,285471.0,42.4387,42.534,42.1718,42.2957,285471.0
2024-03-04 09:40:00,44.4,44.57,44.32,44.45,168791.0,42.3148,42.4768,42.2385,42.3624,168791.0
2024-03-04 09:50:00,44.45,44.57,44.37,44.41,146283.0,42.3624,42.4768,42.2862,42.3243,146283.0
2024-03-04 10:00:00,44.4,44.43,44.32,44.39,132702.0,42.3148,42.3434,42.2385,42.3052,132702.0
2024-03-04 10:10:00,44.4,44.53,44.32,44.53,133377.0,42.3148,42.4387,42.2385,42.4387,133377.0
2024-03-04 10:20:00,44.53,44.65,44.47,44.62,185089.0,42.4387,42.553,42.3815,42.5244,185089.0
2024-03-04 10:30:00,44.62,44.62,44.43,44.47,85864.0,42.5244,42.5244,42.3434,42.3815,85864.0
2024-03-04 10:40:00,44.47,44.52,44.33,44.37,118983.0,42.3815,42.4291,42.2481,42.2862,118983.0
2024-03-04 10:50:00,44.38,44.43,44.31,44.32,92016.0,42.2957,42.3434,42.229,42.2385,92016.0
2024-03-04 11:00:00,44.31,44.48,44.3,44.48,74989.0,42.229,42.391,42.2195,42.391,74989.0
2024-03-04 11:10:00,44.49,44.52,44.39,44.42,122012.0,42.4005,42.4291,42.3052,42.3338,122012.0
2024-03-04 11:20:00,44.42,44.44,44.35,44.38,64016.0,42.3338,42.3529,42.2671,42.2957,64016.0
2024-03-04 11:30:00,44.38,44.42,44.32,44.36,74235.0,42.2957,42.3338,42.2385,42.2766,74235.0
2024-03-04 11:40:00,44.35,44.42,44.34,44.38,67866.0,42.2671,42.3338,42.2576,42.2957,67866.0
2024-03-04 11:50:00,44.38,44.43,44.37,44.38,108880.0,42.2957,42.3434,42.2862,42.2957,108880.0
2024-03-04 12:00:00,44.39,44.54,44.38,44.5,103299.0,42.3052,42.4482,42.2957,42.4101,103299.0
2024-03-04 12:10:00,44.49,44.5,44.24,44.27,97735.0,42.4005,42.4101,42.1623,42.1909,97735.0
2024-03-04 12:20:00,44.27,44.37,44.25,44.36,108124.0,42.1909,42.2862,42.1718,42.2766,108124.0
2024-03-04 12:30:00,44.35,44.5,44.34,44.5,99722.0,42.2671,42.4101,42.2576,42.4101,99722.0
2024-03-04 12:40:00,44.5,44.54,44.44,44.48,79816.0,42.4101,42.4482,42.3529,42.391,79816.0
2024-03-04 12:50:00,44.48,44.56,44.47,44.55,97825.0,42.391,42.4673,42.3815,42.4577,97825.0
2024-03-04 13:00:00,44.55,44.66,44.55,44.63,97569.0,42.4577,42.5626,42.4577,42.534,97569.0
2024-03-04 13:10:00,44.62,44.64,44.54,44.54,105048.0,42.5244,42.5435,42.4482,42.4482,105048.0
2024-03-04 13:20:00,44.55,44.63,44.54,44.63,73489.0,42.4577,42.534,42.4482,42.534,73489.0
2024-03-04 13:30:00,44.63,44.72,44.62,44.63,95335.0,42.534,42.6197,42.5244,42.534,95335.0
2024-03-04 13:40:00,44.64,44.66,44.57,44.66,80140.0,42.5435,42.5626,42.4768,42.5626,80140.0
2024-03-04 13:50:00,44.66,44.67,44.61,44.64,80589.0,42.5626,42.5721,42.5149,42.5435,80589.0
2024-03-04 14:00:00,44.64,44.69,44.61,44.66,63979.0,42.5435,42.5912,42.5149,42.5626,63979.0
2024-03-04 14:10:00,44.66,44.68,44.52,44.54,59503.0,42.5626,42.5816,42.4291,42.4482,59503.0
2024-03-04 14:20:00,44.53,44.65,44.51,44.63,69563.0,42.4387,42.553,42.4196,42.534,69563.0
2024-03-04 14:30:00,44.63,44.7,44.61,44.69,101881.0,42.534,42.6007,42.5149,42.5912,101881.0
2024-03-04 14:40:00,44.69,44.71,44.61,44.63,98566.0,42.5912,42.6102,42.5149,42.534,98566.0
2024-03-04 14:50:00,44.63,44.69,44.63,44.68,59280.0,42.534,42.5912,42.534,42.5816,59280.0
2024-03-04 15:00:00,44.68,44.72,44.58,44.59,86366.0,42.5816,42.6197,42.4863,42.4958,86366.0
2024-03-04 15:10:00,44.59,44.6,44.46,44.48,83755.0,42.4958,42.5054,42.372,42.391,83755.0
2024-03-04 15:20:00,44.48,44.49,44.43,44.45,106317.0,42.391,42.4005,42.3434,42.3624,106317.0
2024-03-04 15:30:00,44.44,44.49,44.42,44.48,172781.0,42.3529,42.4005,42.3338,42.391,172781.0
2024-03-04 15:40:00,44.48,44.5,44.3,44.34,153524.0,42.391,42.4101,42.2195,42.2576,153524.0
2024-03-04 15:50:00,44.34,44.42,44.3,44.37,517798.0,42.2576,42.3338,42.2195,42.2862,517798.0
2024-03-05 09:30:00,44.6,44.76,44.33,44.68,375353.0,42.5054,42.6579,42.2481,42.5816,375353.0
2024-03-05 09:40:00,44.69,45.09,44.69,44.94,308016.0,42.5912,42.9724,42.5912,42.8294,308016.0
2024-03-05 09:50:00,44.94,44.98,44.86,44.87,155613.0,42.8294,42.8675,42.7532,42.7627,155613.0
2024-03-05 10:00:00,44.87,45.08,44.83,45.03,174187.0,42.7627,42.9628,42.7246,42.9152,174187.0
2024-03-05 10:10:00,45.02,45.02,44.88,44.9,138540.0,42.9057,42.9057,42.7722,42.7913,138540.0
2024-03-05 10:20:00,44.91,44.91,44.78,44.79,138180.0,42.8008,42.8008,42.6769,42.6865,138180.0
2024-03-05 10:30:00,44.79,45.01,44.74,45.0,178206.0,42.6865,42.8961,42.6388,42.8866,178206.0
2024-03-05 10:40:00,45.01,45.18,45.0,45.08,317921.0,42.8961,43.0581,42.8866,42.9628,317921.0
2024-03-05 10:50:00,45.08,45.14,45.01,45.09,176587.0,42.9628,43.02,42.8961,42.9724,176587.0
2024-03-05 11:00:00,45.09,45.21,45.07,45.13,194761.0,42.9724,43.0867,42.9533,43.0105,194761.0
2024-03-05 11:10:00,45.13,45.14,44.97,45.01,114274.0,43.0105,43.02,42.858,42.8961,114274.0
2024-03-05 11:20:00,45.0,45.18,44.97,45.18,171986.0,42.8866,43.0581,42.858,43.0581,171986.0
2024-03-05 11:30:00,45.18,45.31,45.18,45.25,122077.0,43.0581,43.182,43.0581,43.1249,122077.0
2024-03-05 11:40:00,45.24,45.29,45.1,45.16,195562.0,43.1153,43.163,42.9819,43.0391,195562.0
2024-03-05 11:50:00,45.16,45.27,45.13,45.25,109702.0,43.0391,43.1439,43.0105,43.1249,109702.0
2024-03-05 12:00:00,45.25,45.34,45.22,45.31,77547.0,43.1249,43.2106,43.0963,43.182,77547.0
2024-03-05 12:10:00,45.3,45.34,45.26,45.28,91758.0,43.1725,43.2106,43.1344,43.1534,91758.0
2024-03-05 12:20:00,45.28,45.4,45.23,45.36,138307.0,43.1534,43.2678,43.1058,43.2297,138307.0
2024-03-05 12:30:00,45.35,45.36,45.27,45.33,128607.0,43.2202,43.2297,43.1439,43.2011,128607.0
2024-03-05 12:40:00,45.33,45.34,45.21,45.22,70232.0,43.2011,43.2106,43.0867,43.0963,70232.0
2024-03-05 12:50:00,45.22,45.28,45.18,45.28,122234.0,43.0963,43.1534,43.0581,43.1534,122234.0
2024-03-05 13:00:00,45.28,45.36,45.25,45.34,83186.0,43.1534,43.2297,43.1249,43.2106,83186.0
2024-03-05 13:10:00,45.35,45.35,45.26,45.26,79307.0,43.2202,43.2202,43.1344,43.1344,79307.0
2024-03-05 13:20:00,45.27,45.38,45.26,45.37,83855.0,43.1439,43.2487,43.1344,43.2392,83855.0
2024-03-05 13:30:00,45.37,45.39,45.33,45.36,95651.0,43.2392,43.2583,43.2011,43.2297,95651.0
2024-03-05 13:40:00,45.36,45.41,45.22,45.23,163474.0,43.2297,43.2773,43.0963,43.1058,163474.0
2024-03-05 13:50:00,45.23,45.26,45.09,45.21,300269.0,43.1058,43.1344,42.9724,43.0867,300269.0
2024-03-05 14:00:00,45.21,45.32,45.18,45.32,63248.0,43.0867,43.1916,43.0581,43.1916,63248.0
2024-03-05 14:10:00,45.31,45.32,45.24,45.25,95842.0,43.182,43.1916,43.1153,43.1249,95842.0
2024-03-05 14:20:00,45.26,45.27,45.21,45.23,63505.0,43.1344,43.1439,43.0867,43.1058,63505.0
2024-03-05 14:30:00,45.23,45.24,45.15,45.2,74598.0,43.1058,43.1153,43.0295,43.0772,74598.0
2024-03-05 14:40:00,45.2,45.23,45.14,45.15,78225.0,43.0772,43.1058,43.02,43.0295,78225.0
2024-03-05 14:50:00,45.16,45.17,45.03,45.05,83501.0,43.0391,43.0486,42.9152,42.9342,83501.0
2024-03-05 15:00:00,45.05,45.07,44.97,45.04,105234.0,42.9342,42.9533,42.858,42.9247,105234.0
2024-03-05 15:10:00,45.05,45.07,44.93,44.98,96271.0,42.9342,42.9533,42.8199,42.8675,96271.0
2024-03-05 15:20:00,44.98,44.99,44.9,44.93,152753.0,42.8675,42.8771,42.7913,42.8199,152753.0
2024-03-05 15:30:00,44.93,45.05,44.93,44.99,144150.0,42.8199,42.9342,42.8199,42.8771,144150.0
2024-03-05 15:40:00,44.99,45.02,44.88,45.02,267441.0,42.8771,42.9057,42.7722,42.9057,267441.0
2024-03-05 15:50:00,45.02,45.12,44.96,45.08,716124.0,42.9057,43.001,42.8485,42.9628,716124.0
2024-03-06 09:30:00,45.57,45.62,45.13,45.13,288976.0,43.4298,43.4775,43.0105,43.0105,288976.0
2024-03-06 09:40:00,45.13,45.26,45.04,45.21,257674.0,43.0105,43.1344,42.9247,43.0867,257674.0
2024-03-06 09:50:00,45.22,45.29,45.12,45.15,150415.0,43.0963,43.163,43.001,43.0295,150415.0
2024-03-06 10:00:00,45.14,45.15,44.99,45.09,215398.0,43.02,43.0295,42.8771,42.9724,215398.0
2024-03-06 10:10:00,45.1,45.22,45.02,45.12,279490.0,42.9819,43.0963,42.9057,43.001,279490.0
2024-03-06 10:20:00,45.12,45.14,44.9,44.93,144137.0,43.001,43.02,42.7913,42.8199,144137.0
2024-03-06 10:30:00,44.93,45.12,44.93,45.12,111883.0,42.8199,43.001,42.8199,43.001,111883.0
2024-03-06 10:40:00,45.13,45.23,45.08,45.18,86954.0,43.0105,43.1058,42.9628,43.0581,86954.0
2024-03-06 10:50:00,45.18,45.3,45.16,45.28,86899.0,43.0581,43.1725,43.0391,43.1534,86899.0
2024-03-06 11:00:00,45.28,45.41,45.26,45.38,97155.0,43.1534,43.2773,43.1344,43.2487,97155.0
2024-03-06 11:10:00,45.38,45.49,45.33,45.42,131781.0,43.2487,43.3536,43.2011,43.2869,131781.0
2024-03-06 11:20:00,45.41,45.48,45.36,45.47,107159.0,43.2773,43.344,43.2297,43.3345,107159.0
2024-03-06 11:30:00,45.48,45.48,45.32,45.35,127958.0,43.344,43.344,43.1916,43.2202,127958.0
2024-03-06 11:40:00,45.36,45.47,45.35,45.46,150291.0,43.2297,43.3345,43.2202,43.325,150291.0
2024-03-06 11:50:00,45.46,45.46,45.29,45.3,85979.0,43.325,43.325,43.163,43.1725,85979.0
2024-03-06 12:00:00,45.3,45.34,45.05,45.2,84981.0,43.1725,43.2106,42.9342,43.0772,84981.0
2024-03-06 12:10:00,45.18,45.43,45.18,45.42,72615.0,43.0581,43.2964,43.0581,43.2869,72615.0
2024-03-06 12:20:00,45.43,45.44,45.37,45.39,79214.0,43.2964,43.3059,43.2392,43.2583,79214.0
2024-03-06 12:30:00,45.4,45.51,45.38,45.49,92607.0,43.2678,43.3726,43.2487,43.3536,92607.0
2024-03-06 12:40:00,45.49,45.53,45.45,45.53,137546.0,43.3536,43.3917,43.3155,43.3917,137546.0
2024-03-06 12:50:00,45.54,45.55,45.49,45.54,84555.0,43.4012,43.4108,43.3536,43.4012,84555.0
2024-03-06 13:00:00,45.53,45.59,45.49,45.52,78382.0,43.3917,43.4489,43.3536,43.3822,78382.0
2024-03-06 13:10:00,45.53,45.56,45.5,45.54,57577.0,43.3917,43.4203,43.3631,43.4012,57577.0
2024-03-06 13:20:00,45.55,45.59,45.47,45.56,88320.0,43.4108,43.4489,43.3345,43.4203,88320.0
2024-03-06 13:30:00,45.57,45.57,45.35,45.45,93483.0,43.4298,43.4298,43.2202,43.3155,93483.0
2024-03-06 13:40:00,45.46,45.57,45.44,45.45,131032.0,43.325,43.4298,43.3059,43.3155,131032.0
2024-03-06 13:50:00,45.44,45.47,45.37,45.45,74275.0,43.3059,43.3345,43.2392,43.3155,74275.0
2024-03-06 14:00:00,45.44,45.54,45.37,45.49,144264.0,43.3059,43.4012,43.2392,43.3536,144264.0
2024-03-06 14:10:00,45.49,45.5,45.34,45.36,104468.0,43.3536,43.3631,43.2106,43.2297,104468.0
2024-03-06 14:20:00,45.36,45.4,45.28,45.34,110173.0,43.2297,43.2678,43.1534,43.2106,110173.0
2024-03-06 14:30:00,45.35,45.36,45.24,45.27,106691.0,43.2202,43.2297,43.1153,43.1439,106691.0
2024-03-06 14:40:00,45.27,45.37,45.24,45.36,77716.0,43.1439,43.2392,43.1153,43.2297,77716.0
2024-03-06 14:50:00,45.37,45.43,45.32,45.36,94779.0,43.2392,43.2964,43.1916,43.2297,94779.0
2024-03-06 15:00:00,45.34,45.36,45.22,45.23,97290.0,43.2106,43.2297,43.0963,43.1058,97290.0
2024-03-06 15:10:00,45.23,45.36,45.21,45.32,103418.0,43.1058,43.2297,43.0867,43.1916,103418.0
2024-03-06 15:20:00,45.32,45.38,45.28,45.37,130336.0,43.1916,43.2487,43.1534,43.2392,130336.0
2024-03-06 15:30:00,45.38,45.38,45.29,45.36,153337.0,43.2487,43.2487,43.163,43.2297,153337.0
2024-03-06 15:40:00,45.36,45.56,45.35,45.53,305675.0,43.2297,43.4203,43.2202,43.3917,305675.0
2024-03-06 15:50:00,45.55,45.56,45.42,45.45,711533.0,43.4108,43.4203,43.2869,43.3155,711533.0
2024-03-07 09:30:00,45.45,45.68,45.4,45.64,256591.0,43.3155,43.5347,43.2678,43.4965,256591.0
2024-03-07 09:40:00,45.63,45.83,45.62,45.7,310966.0,43.487,43.6776,43.4775,43.5537,310966.0
2024-03-07 09:50:00,45.71,45.84,45.59,45.8,127101.0,43.5632,43.6871,43.4489,43.649,127101.0
2024-03-07 10:00:00,45.8,45.85,45.7,45.71,91913.0,43.649,43.6967,43.5537,43.5632,91913.0
2024-03-07 10:10:00,45.73,45.92,45.73,45.89,119738.0,43.5823,43.7634,43.5823,43.7348,119738.0
2024-03-07 10:20:00,45.89,45.93,45.8,45.84,88425.0,43.7348,43.7729,43.649,43.6871,88425.0
2024-03-07 10:30:00,45.85,45.93,45.83,45.93,101881.0,43.6967,43.7729,43.6776,43.7729,101881.0
2024-03-07 10:40:00,45.93,45.97,45.84,45.86,223285.0,43.7729,43.811,43.6871,43.7062,223285.0
2024-03-07 10:50:00,45.86,46.03,45.86,46.01,108331.0,43.7062,43.8682,43.7062,43.8492,108331.0
2024-03-07 11:00:00,46.01,46.03,45.95,46.03,122963.0,43.8492,43.8682,43.792,43.8682,122963.0
2024-03-07 11:10:00,46.03,46.09,45.97,46.06,97693.0,43.8682,43.9254,43.811,43.8968,97693.0
2024-03-07 11:20:00,46.06,46.11,45.95,45.97,147509.0,43.8968,43.9445,43.792,43.811,147509.0
2024-03-07 11:30:00,45.97,46.02,45.86,45.97,167915.0,43.811,43.8587,43.7062,43.811,167915.0
2024-03-07 11:40:00,45.96,46.06,45.91,46.05,90355.0,43.8015,43.8968,43.7539,43.8873,90355.0
2024-03-07 11:50:00,46.06,46.11,45.99,46.08,138951.0,43.8968,43.9445,43.8301,43.9159,138951.0
2024-03-07 12:00:00,46.07,46.18,46.06,46.11,145384.0,43.9063,44.0112,43.8968,43.9445,145384.0
2024-03-07 12:10:00,46.11,46.18,46.08,46.18,163062.0,43.9445,44.0112,43.9159,44.0112,163062.0
2024-03-07 12:20:00,46.18,46.18,46.12,46.13,77746.0,44.0112,44.0112,43.954,43.9635,77746.0
2024-03-07 12:30:00,46.14,46.15,46.09,46.15,71765.0,43.9731,43.9826,43.9254,43.9826,71765.0
2024-03-07 12:40:00,46.15,46.18,46.08,46.17,95861.0,43.9826,44.0112,43.9159,44.0016,95861.0
2024-03-07 12:50:00,46.18,46.25,46.15,46.2,124231.0,44.0112,44.0779,43.9826,44.0302,124231.0
2024-03-07 13:00:00,46.2,46.28,46.16,46.27,99758.0,44.0302,44.1065,43.9921,44.0969,99758.0
2024-03-07 13:10:00,46.26,46.27,46.15,46.19,71195.0,44.0874,44.0969,43.9826,44.0207,71195.0
2024-03-07 13:20:00,46.19,46.24,46.12,46.13,53790.0,44.0207,44.0684,43.954,43.9635,53790.0
2024-03-07 13:30:00,46.13,46.15,45.94,45.94,90562.0,43.9635,43.9826,43.7824,43.7824,90562.0
2024-03-07 13:40:00,45.95,46.04,45.94,46.02,79235.0,43.792,43.8777,43.7824,43.8587,79235.0
2024-03-07 13:50:00,46.02,46.12,46.0,46.07,232177.0,43.8587,43.954,43.8396,43.9063,232177.0
2024-03-07 14:00:00,46.07,46.07,45.89,45.93,65977.0,43.9063,43.9063,43.7348,43.7729,65977.0
2024-03-07 14:10:00,45.93,45.95,45.9,45.94,74529.0,43.7729,43.792,43.7443,43.7824,74529.0
2024-03-07 14:20:00,45.94,45.96,45.84,45.86,79884.0,43.7824,43.8015,43.6871,43.7062,79884.0
2024-03-07 14:30:00,45.85,45.91,45.8,45.81,59336.0,43.6967,43.7539,43.649,43.6585,59336.0
2024-03-07 14:40:00,45.81,45.86,45.75,45.76,75756.0,43.6585,43.7062,43.6014,43.6109,75756.0
2024-03-07 14:50:00,45.76,45.85,45.75,45.83,79260.0,43.6109,43.6967,43.6014,43.6776,79260.0
2024-03-07 15:00:00,45.83,45.87,45.78,45.83,90526.0,43.6776,43.7157,43.63,43.6776,90526.0
2024-03-07 15:10:00,45.83,45.87,45.81,45.85,75124.0,43.6776,43.7157,43.6585,43.6967,75124.0
2024-03-07 15:20:00,45.85,45.86,45.78,45.83,92056.0,43.6967,43.7062,43.63,43.6776,92056.0
2024-03-07 15:30:00,45.84,45.96,45.83,45.92,102031.0,43.6871,43.8015,43.6776,43.7634,102031.0
2024-03-07 15:40:00,45.92,45.96,45.85,45.86,162205.0,43.7634,43.8015,43.6967,43.7062,162205.0
2024-03-07 15:50:00,45.86,45.92,45.83,45.89,457160.0,43.7062,43.7634,43.6776,43.7348,457160.0
2024-03-08 09:30:00,46.04,46.16,45.82,45.97,246796.0,43.8777,43.9921,43.6681,43.811,246796.0
2024-03-08 09:40:00,45.97,46.16,45.91,46.07,111359.0,43.811,43.9921,43.7539,43.9063,111359.0
2024-03-08 09:50:00,46.07,46.11,45.95,46.05,100358.0,43.9063,43.9445,43.792,43.8873,100358.0
2024-03-08 10:00:00,46.04,46.09,45.94,45.95,96597.0,43.8777,43.9254,43.7824,43.792,96597.0
2024-03-08 10:10:00,45.96,46.01,45.8,45.91,133256.0,43.8015,43.8492,43.649,43.7539,133256.0
2024-03-08 10:20:00,45.9,45.93,45.84,45.85,80420.0,43.7443,43.7729,43.6871,43.6967,80420.0
2024-03-08 10:30:00,45.85,46.03,45.8,46.01,158049.0,43.6967,43.8682,43.649,43.8492,158049.0
2024-03-08 10:40:00,46.01,46.1,45.91,46.09,108793.0,43.8492,43.9349,43.7539,43.9254,108793.0
2024-03-08 10:50:00,46.09,46.14,46.02,46.06,104916.0,43.9254,43.9731,43.8587,43.8968,104916.0
2024-03-08 11:00:00,46.07,46.09,45.96,46.07,107866.0,43.9063,43.9254,43.8015,43.9063,107866.0
2024-03-08 11:10:00,46.06,46.16,45.95,45.97,98625.0,43.8968,43.9921,43.792,43.811,98625.0
2024-03-08 11:20:00,45.97,46.13,45.94,46.09,131179.0,43.811,43.9635,43.7824,43.9254,131179.0
2024-03-08 11:30:00,46.09,46.2,46.08,46.18,117405.0,43.9254,44.0302,43.9159,44.0112,117405.0
2024-03-08 11:40:00,46.19,46.2,46.13,46.19,85380.0,44.0207,44.0302,43.9635,44.0207,85380.0
2024-03-08 11:50:00,46.19,46.23,46.11,46.16,91587.0,44.0207,44.0588,43.9445,43.9921,91587.0
2024-03-08 12:00:00,46.17,46.26,46.17,46.21,102132.0,44.0016,44.0874,44.0016,44.0398,102132.0
2024-03-08 12:10:00,46.22,46.28,46.21,46.27,75735.0,44.0493,44.1065,44.0398,44.0969,75735.0
2024-03-08 12:20:00,46.28,46.29,46.22,46.25,55830.0,44.1065,44.116,44.0493,44.0779,55830.0
2024-03-08 12:30:00,46.25,46.35,46.24,46.34,75958.0,44.0779,44.1732,44.0684,44.1637,75958.0
2024-03-08 12:40:00,46.34,46.37,46.23,46.29,85890.0,44.1637,44.1922,44.0588,44.116,85890.0
2024-03-08 12:50:00,46.29,46.31,46.18,46.25,76679.0,44.116,44.1351,44.0112,44.0779,76679.0
2024-03-08 13:00:00,46.25,46.29,46.16,46.27,53301.0,44.0779,44.116,43.9921,44.0969,53301.0
2024-03-08 13:10:00,46.26,46.28,46.21,46.23,49161.0,44.0874,44.1065,44.0398,44.0588,49161.0
2024-03-08 13:20:00,46.22,46.26,46.2,46.23,46578.0,44.0493,44.0874,44.0302,44.0588,46578.0
2024-03-08 13:30:00,46.23,46.27,46.1,46.1,71147.0,44.0588,44.0969,43.9349,43.9349,71147.0
2024-03-08 13:40:00,46.09,46.11,46.02,46.04,46190.0,43.9254,43.9445,43.8587,43.8777,46190.0
2024-03-08 13:50:00,46.05,46.14,46.03,46.14,167901.0,43.8873,43.9731,43.8682,43.9731,167901.0
2024-03-08 14:00:00,46.13,46.22,46.11,46.21,180409.0,43.9635,44.0493,43.9445,44.0398,180409.0
2024-03-08 14:10:00,46.21,46.29,46.18,46.26,97894.0,44.0398,44.116,44.0112,44.0874,97894.0
2024-03-08 14:20:00,46.26,46.31,46.23,46.29,71570.0,44.0874,44.1351,44.0588,44.116,71570.0
2024-03-08 14:30:00,46.29,46.36,46.29,46.3,75375.0,44.116,44.1827,44.116,44.1255,75375.0
2024-03-08 14:40:00,46.31,46.34,46.27,46.3,56851.0,44.1351,44.1637,44.0969,44.1255,56851.0
2024-03-08 14:50:00,46.3,46.32,46.24,46.25,74327.0,44.1255,44.1446,44.0684,44.0779,74327.0
2024-03-08 15:00:00,46.26,46.27,46.21,46.24,97555.0,44.0874,44.0969,44.0398,44.0684,97555.0
2024-03-08 15:10:00,46.23,46.23,46.13,46.2,128176.0,44.0588,44.0588,43.9635,44.0302,128176.0
2024-03-08 15:20:00,46.19,46.24,46.14,46.16,120869.0,44.0207,44.0684,43.9731,43.9921,120869.0
2024-03-08 15:30:00,46.15,46.24,46.14,46.18,119681.0,43.9826,44.0684,43.9731,44.0112,119681.0
2024-03-08 15:40:00,46.18,46.22,46.12,46.15,154421.0,44.0112,44.0493,43.954,43.9826,154421.0
2024-03-08 15:50:00,46.15,46.21,46.14,46.16,559229.0,43.9826,44.0398,43.9731,43.9921,559229.0
2024-03-11 09:30:00,46.13,46.29,45.89,45.91,343363.0,43.9635,44.116,43.7348,43.7539,343363.0
2024-03-11 09:40:00,45.91,45.91,45.7,45.79,163412.0,43.7539,43.7539,43.5537,43.6395,163412.0
2024-03-11 09:50:00,45.8,46.11,45.76,46.08,182204.0,43.649,43.9445,43.6109,43.9159,182204.0
2024-03-11 10:00:00,46.07,46.08,45.94,46.04,84540.0,43.9063,43.9159,43.7824,43.8777,84540.0
2024-03-11 10:10:00,46.04,46.17,45.99,46.13,180624.0,43.8777,44.0016,43.8301,43.9635,180624.0
2024-03-11 10:20:00,46.13,46.21,46.09,46.12,130755.0,43.9635,44.0398,43.9254,43.954,130755.0
2024-03-11 10:30:00,46.14,46.19,45.99,46.05,120462.0,43.9731,44.0207,43.8301,43.8873,120462.0
2024-03-11 10:40:00,46.05,46.3,46.03,46.28,86354.0,43.8873,44.1255,43.8682,44.1065,86354.0
2024-03-11 10:50:00,46.3,46.3,46.19,46.26,98412.0,44.1255,44.1255,44.0207,44.0874,98412.0
2024-03-11 11:00:00,46.25,46.38,46.2,46.35,101385.0,44.0779,44.2018,44.0302,44.1732,101385.0
2024-03-11 11:10:00,46.35,46.39,46.29,46.34,79789.0,44.1732,44.2113,44.116,44.1637,79789.0
2024-03-11 11:20:00,46.34,46.4,46.29,46.32,92639.0,44.1637,44.2208,44.116,44.1446,92639.0
2024-03-11 11:30:00,46.32,46.42,46.3,46.39,129690.0,44.1446,44.2399,44.1255,44.2113,129690.0
2024-03-11 11:40:00,46.39,46.42,46.36,46.4,118611.0,44.2113,44.2399,44.1827,44.2208,118611.0
2024-03-11 11:50:00,46.41,46.5,46.4,46.49,95087.0,44.2304,44.3161,44.2208,44.3066,95087.0
2024-03-11 12:00:00,46.5,46.5,46.41,46.44,99854.0,44.3161,44.3161,44.2304,44.259,99854.0
2024-03-11 12:10:00,46.43,46.58,46.43,46.55,181980.0,44.2494,44.3924,44.2494,44.3638,181980.0
2024-03-11 12:20:00,46.55,46.61,46.53,46.55,83711.0,44.3638,44.421,44.3447,44.3638,83711.0
2024-03-11 12:30:00,46.55,46.57,46.51,46.55,62338.0,44.3638,44.3829,44.3257,44.3638,62338.0
2024-03-11 12:40:00,46.56,46.63,46.56,46.6,108690.0,44.3733,44.44,44.3733,44.4114,108690.0
2024-03-11 12:50:00,46.6,46.6,46.48,46.5,122020.0,44.4114,44.4114,44.2971,44.3161,122020.0
2024-03-11 13:00:00,46.5,46.5,46.46,46.49,95043.0,44.3161,44.3161,44.278,44.3066,95043.0
2024-03-11 13:10:00,46.48,46.52,46.46,46.51,66647.0,44.2971,44.3352,44.278,44.3257,66647.0
2024-03-11 13:20:00,46.51,46.54,46.46,46.53,62607.0,44.3257,44.3543,44.278,44.3447,62607.0
2024-03-11 13:30:00,46.52,46.59,46.5,46.58,58501.0,44.3352,44.4019,44.3161,44.3924,58501.0
2024-03-11 13:40:00,46.58,46.58,46.53,46.55,52032.0,44.3924,44.3924,44.3447,44.3638,52032.0
2024-03-11 13:50:00,46.55,46.61,46.54,46.6,73232.0,44.3638,44.421,44.3543,44.4114,73232.0
2024-03-11 14:00:00,46.61,46.65,46.57,46.58,54160.0,44.421,44.4591,44.3829,44.3924,54160.0
2024-03-11 14:10:00,46.59,46.59,46.48,46.5,66801.0,44.4019,44.4019,44.2971,44.3161,66801.0
2024-03-11 14:20:00,46.5,46.57,46.45,46.55,88917.0,44.3161,44.3829,44.2685,44.3638,88917.0
2024-03-11 14:30:00,46.55,46.61,46.54,46.61,75359.0,44.3638,44.421,44.3543,44.421,75359.0
2024-03-11 14:40:00,46.61,46.62,46.57,46.59,91812.0,44.421,44.4305,44.3829,44.4019,91812.0
2024-03-11 14:50:00,46.6,46.73,46.59,46.69,166566.0,44.4114,44.5353,44.4019,44.4972,166566.0
2024-03-11 15:00:00,46.68,46.69,46.6,46.64,85913.0,44.4877,44.4972,44.4114,44.4496,85913.0
2024-03-11 15:10:00,46.64,46.7,46.61,46.7,87330.0,44.4496,44.5068,44.421,44.5068,87330.0
2024-03-11 15:20:00,46.7,46.75,46.68,46.72,112728.0,44.5068,44.5544,44.4877,44.5258,112728.0
2024-03-11 15:30:00,46.72,46.74,46.64,46.69,125052.0,44.5258,44.5449,44.4496,44.4972,125052.0
2024-03-11 15:40:00,46.69,46.71,46.62,46.68,232574.0,44.4972,44.5163,44.4305,44.4877,232574.0
2024-03-11 15:50:00,46.68,46.74,46.66,46.67,915183.0,44.4877,44.5449,44.4686,44.4782,915183.0
2024-03-12 09:30:00,46.7,46.78,46.52,46.56,350635.0,44.5068,44.583,44.3352,44.3733,350635.0
2024-03-12 09:40:00,46.56,46.77,46.5,46.75,131941.0,44.3733,44.5735,44.3161,44.5544,131941.0
2024-03-12 09:50:00,46.75,46.89,46.72,46.88,138810.0,44.5544,44.6878,44.5258,44.6783,138810.0
2024-03-12 10:00:00,46.89,46.89,46.63,46.68,122875.0,44.6878,44.6878,44.44,44.4877,122875.0
2024-03-12 10:10:00,46.67,46.8,46.62,46.75,126917.0,44.4782,44.6021,44.4305,44.5544,126917.0
2024-03-12 10:20:00,46.76,46.9,46.75,46.87,84756.0,44.5639,44.6974,44.5544,44.6688,84756.0
2024-03-12 10:30:00,46.87,46.9,46.8,46.87,83209.0,44.6688,44.6974,44.6021,44.6688,83209.0
2024-03-12 10:40:00,46.87,46.92,46.79,46.87,89108.0,44.6688,44.7164,44.5925,44.6688,89108.0
2024-03-12 10:50:00,46.87,46.98,46.83,46.94,109204.0,44.6688,44.7736,44.6306,44.7355,109204.0
2024-03-12 11:00:00,46.94,46.96,46.88,46.91,83954.0,44.7355,44.7545,44.6783,44.7069,83954.0
2024-03-12 11:10:00,46.91,46.99,46.9,46.93,93629.0,44.7069,44.7831,44.6974,44.7259,93629.0
2024-03-12 11:20:00,46.94,46.94,46.77,46.79,109483.0,44.7355,44.7355,44.5735,44.5925,109483.0
2024-03-12 11:30:00,46.78,46.92,46.76,46.91,140912.0,44.583,44.7164,44.5639,44.7069,140912.0
2024-03-12 11:40:00,46.92,46.94,46.75,46.77,124740.0,44.7164,44.7355,44.5544,44.5735,124740.0
2024-03-12 11:50:00,46.76,46.88,46.75,46.82,93011.0,44.5639,44.6783,44.5544,44.6211,93011.0
2024-03-12 12:00:00,46.82,46.83,46.6,46.6,249962.0,44.6211,44.6306,44.4114,44.4114,249962.0
2024-03-12 12:10:00,46.61,46.67,46.59,46.65,124447.0,44.421,44.4782,44.4019,44.4591,124447.0
2024-03-12 12:20:00,46.66,46.69,46.62,46.68,68065.0,44.4686,44.4972,44.4305,44.4877,68065.0
2024-03-12 12:30:00,46.68,46.68,46.62,46.67,92313.0,44.4877,44.4877,44.4305,44.4782,92313.0
2024-03-12 12:40:00,46.66,46.68,46.55,46.61,116758.0,44.4686,44.4877,44.3638,44.421,116758.0
2024-03-12 12:50:00,46.61,46.67,46.59,46.65,77887.0,44.421,44.4782,44.4019,44.4591,77887.0
2024-03-12 13:00:00,46.65,46.68,46.54,46.55,85574.0,44.4591,44.4877,44.3543,44.3638,85574.0
2024-03-12 13:10:00,46.55,46.64,46.54,46.61,73580.0,44.3638,44.4496,44.3543,44.421,73580.0
2024-03-12 13:20:00,46.61,46.64,46.58,46.6,64003.0,44.421,44.4496,44.3924,44.4114,64003.0
2024-03-12 13:30:00,46.6,46.68,46.54,46.68,81786.0,44.4114,44.4877,44.3543,44.4877,81786.0
2024-03-12 13:40:00,46.67,46.7,46.63,46.63,161709.0,44.4782,44.5068,44.44,44.44,161709.0
2024-03-12 13:50:00,46.64,46.67,46.6,46.63,89939.0,44.4496,44.4782,44.4114,44.44,89939.0
2024-03-12 14:00:00,46.63,46.64,46.6,46.61,70830.0,44.44,44.4496,44.4114,44.421,70830.0
2024-03-12 14:10:00,46.61,46.63,46.54,46.55,90250.0,44.421,44.44,44.3543,44.3638,90250.0
2024-03-12 14:20:00,46.55,46.65,46.55,46.65,65206.0,44.3638,44.4591,44.3638,44.4591,65206.0
2024-03-12 14:30:00,46.65,46.73,46.62,46.7,85089.0,44.4591,44.5353,44.4305,44.5068,85089.0
2024-03-12 14:40:00,46.7,46.72,46.64,46.71,65541.0,44.5068,44.5258,44.4496,44.5163,65541.0
2024-03-12 14:50:00,46.71,46.75,46.7,46.7,108519.0,44.5163,44.5544,44.5068,44.5068,108519.0
2024-03-12 15:00:00,46.69,46.75,46.68,46.71,86776.0,44.4972,44.5544,44.4877,44.5163,86776.0
2024-03-12 15:10:00,46.72,46.81,46.71,46.8,98262.0,44.5258,44.6116,44.5163,44.6021,98262.0
2024-03-12 15:20:00,46.8,46.81,46.74,46.8,126341.0,44.6021,44.6116,44.5449,44.6021,126341.0
2024-03-12 15:30:00,46.8,46.81,46.67,46.68,322345.0,44.6021,44.6116,44.4782,44.4877,322345.0
2024-03-12 15:40:00,46.68,46.72,46.63,46.66,252803.0,44.4877,44.5258,44.44,44.4686,252803.0
2024-03-12 15:50:00,46.66,46.74,46.56,46.57,666938.0,44.4686,44.5449,44.3733,44.3829,666938.0
2024-03-13 09:30:00,47.02,47.35,47.02,47.35,645388.0,44.8117,45.1262,44.8117,45.1262,645388.0
2024-03-13 09:40:00,47.34,47.5,47.31,47.44,267317.0,45.1167,45.2692,45.0881,45.212,267317.0
2024-03-13 09:50:00,47.43,47.51,47.35,47.45,205043.0,45.2025,45.2787,45.1262,45.2215,205043.0
2024-03-13 10:00:00,47.45,47.55,47.4,47.5,163721.0,45.2215,45.3168,45.1739,45.2692,163721.0
2024-03-13 10:10:00,47.51,47.51,47.39,47.41,131834.0,45.2787,45.2787,45.1643,45.1834,131834.0
2024-03-13 10:20:00,47.41,47.45,47.33,47.43,112349.0,45.1834,45.2215,45.1072,45.2025,112349.0
2024-03-13 10:30:00,47.44,47.51,47.37,47.5,128209.0,45.212,45.2787,45.1453,45.2692,128209.0
2024-03-13 10:40:00,47.49,47.5,47.35,47.39,138322.0,45.2596,45.2692,45.1262,45.1643,138322.0
2024-03-13 10:50:00,47.39,47.44,47.36,47.4,110276.0,45.1643,45.212,45.1358,45.1739,110276.0
2024-03-13 11:00:00,47.4,47.52,47.37,47.5,140847.0,45.1739,45.2882,45.1453,45.2692,140847.0
2024-03-13 11:10:00,47.49,47.59,47.47,47.54,98320.0,45.2596,45.355,45.2406,45.3073,98320.0
2024-03-13 11:20:00,47.54,47.56,47.48,47.55,100417.0,45.3073,45.3264,45.2501,45.3168,100417.0
2024-03-13 11:30:00,47.54,47.6,47.51,47.59,106382.0,45.3073,45.3645,45.2787,45.355,106382.0
2024-03-13 11:40:00,47.59,47.63,47.55,47.57,124005.0,45.355,45.3931,45.3168,45.3359,124005.0
2024-03-13 11:50:00,47.57,47.61,47.53,47.54,94131.0,45.3359,45.374,45.2978,45.3073,94131.0
2024-03-13 12:00:00,47.53,47.54,47.43,47.48,88979.0,45.2978,45.3073,45.2025,45.2501,88979.0
2024-03-13 12:10:00,47.48,47.54,47.45,47.5,80752.0,45.2501,45.3073,45.2215,45.2692,80752.0
2024-03-13 12:20:00,47.51,47.56,47.48,47.54,117256.0,45.2787,45.3264,45.2501,45.3073,117256.0
2024-03-13 12:30:00,47.54,47.6,47.47,47.59,101254.0,45.3073,45.3645,45.2406,45.355,101254.0
2024-03-13 12:40:00,47.59,47.59,47.5,47.53,96310.0,45.355,45.355,45.2692,45.2978,96310.0
2024-03-13 12:50:00,47.53,47.56,47.46,47.47,124501.0,45.2978,45.3264,45.2311,45.2406,124501.0
2024-03-13 13:00:00,47.46,47.49,47.42,47.44,66832.0,45.2311,45.2596,45.1929,45.212,66832.0
2024-03-13 13:10:00,47.44,47.57,47.43,47.55,83622.0,45.212,45.3359,45.2025,45.3168,83622.0
2024-03-13 13:20:00,47.56,47.64,47.55,47.62,92713.0,45.3264,45.4026,45.3168,45.3835,92713.0
2024-03-13 13:30:00,47.62,47.63,47.55,47.63,85399.0,45.3835,45.3931,45.3168,45.3931,85399.0
2024-03-13 13:40:00,47.63,47.67,47.58,47.63,88266.0,45.3931,45.4312,45.3454,45.3931,88266.0
2024-03-13 13:50:00,47.64,47.67,47.62,47.65,74372.0,45.4026,45.4312,45.3835,45.4121,74372.0
2024-03-13 14:00:00,47.64,47.68,47.62,47.66,103546.0,45.4026,45.4407,45.3835,45.4217,103546.0
2024-03-13 14:10:00,47.66,47.72,47.64,47.7,154737.0,45.4217,45.4788,45.4026,45.4598,154737.0
2024-03-13 14:20:00,47.7,47.73,47.68,47.72,114328.0,45.4598,45.4884,45.4407,45.4788,114328.0
2024-03-13 14:30:00,47.72,47.8,47.7,47.73,113804.0,45.4788,45.5551,45.4598,45.4884,113804.0
2024-03-13 14:40:00,47.73,47.73,47.54,47.55,111754.0,45.4884,45.4884,45.3073,45.3168,111754.0
2024-03-13 14:50:00,47.55,47.62,47.54,47.61,134038.0,45.3168,45.3835,45.3073,45.374,134038.0
2024-03-13 15:00:00,47.6,47.62,47.56,47.62,126367.0,45.3645,45.3835,45.3264,45.3835,126367.0
2024-03-13 15:10:00,47.62,47.67,47.58,47.67,198289.0,45.3835,45.4312,45.3454,45.4312,198289.0
2024-03-13 15:20:00,47.68,47.71,47.46,47.5,249988.0,45.4407,45.4693,45.2311,45.2692,249988.0
2024-03-13 15:30:00,47.5,47.58,47.49,47.57,219813.0,45.2692,45.3454,45.2596,45.3359,219813.0
2024-03-13 15:40:00,47.57,47.64,47.54,47.55,242986.0,45.3359,45.4026,45.3073,45.3168,242986.0
2024-03-13 15:50:00,47.56,47.57,47.39,47.41,728298.0,45.3264,45.3359,45.1643,45.1834,728298.0
2024-03-14 09:30:00,47.31,47.54,47.27,47.42,361507.0,45.5026,45.7238,45.4641,45.6084,361507.0
2024-03-14 09:40:00,47.43,47.49,47.28,47.3,388355.0,45.618,45.6757,45.4738,45.493,388355.0
2024-03-14 09:50:00,47.3,47.48,47.24,47.44,155543.0,45.493,45.6661,45.4353,45.6277,155543.0
2024-03-14 10:00:00,47.42,47.6,47.33,47.6,223055.0,45.6084,45.7815,45.5219,45.7815,223055.0
2024-03-14 10:10:00,47.6,47.65,47.54,47.62,193060.0,45.7815,45.8296,45.7238,45.8008,193060.0
2024-03-14 10:20:00,47.62,47.64,47.45,47.54,131880.0,45.8008,45.82,45.6373,45.7238,131880.0
2024-03-14 10:30:00,47.54,47.58,47.41,47.47,137803.0,45.7238,45.7623,45.5988,45.6565,137803.0
2024-03-14 10:40:00,47.48,47.57,47.46,47.51,122448.0,45.6661,45.7527,45.6469,45.695,122448.0
2024-03-14 10:50:00,47.5,47.5,47.34,47.41,118603.0,45.6854,45.6854,45.5315,45.5988,118603.0
2024-03-14 11:00:00,47.41,47.42,47.31,47.38,88840.0,45.5988,45.6084,45.5026,45.5699,88840.0
2024-03-14 11:10:00,47.38,47.45,47.34,47.43,92006.0,45.5699,45.6373,45.5315,45.618,92006.0
2024-03-14 11:20:00,47.42,47.49,47.34,47.38,90886.0,45.6084,45.6757,45.5315,45.5699,90886.0
2024-03-14 11:30:00,47.37,47.48,47.37,47.47,99445.0,45.5603,45.6661,45.5603,45.6565,99445.0
2024-03-14 11:40:00,47.47,47.6,47.43,47.59,124545.0,45.6565,45.7815,45.618,45.7719,124545.0
2024-03-14 11:50:00,47.59,47.68,47.58,47.62,93887.0,45.7719,45.8585,45.7623,45.8008,93887.0
2024-03-14 12:00:00,47.61,47.65,47.54,47.57,97429.0,45.7912,45.8296,45.7238,45.7527,97429.0
2024-03-14 12:10:00,47.57,47.64,47.54,47.63,58036.0,45.7527,45.82,45.7238,45.8104,58036.0
2024-03-14 12:20:00,47.62,47.66,47.57,47.61,95317.0,45.8008,45.8392,45.7527,45.7912,95317.0
2024-03-14 12:30:00,47.62,47.67,47.6,47.65,73546.0,45.8008,45.8489,45.7815,45.8296,73546.0
2024-03-14 12:40:00,47.66,47.7,47.61,47.69,111690.0,45.8392,45.8777,45.7912,45.8681,111690.0
2024-03-14 12:50:00,47.68,47.75,47.66,47.73,162819.0,45.8585,45.9258,45.8392,45.9066,162819.0
2024-03-14 13:00:00,47.73,47.84,47.69,47.83,226510.0,45.9066,46.0124,45.8681,46.0028,226510.0
2024-03-14 13:10:00,47.83,47.86,47.68,47.69,90501.0,46.0028,46.0316,45.8585,45.8681,90501.0
2024-03-14 13:20:00,47.68,47.75,47.65,47.65,97278.0,45.8585,45.9258,45.8296,45.8296,97278.0
2024-03-14 13:30:00,47.65,47.73,47.61,47.72,72792.0,45.8296,45.9066,45.7912,45.897,72792.0
2024-03-14 13:40:00,47.72,47.75,47.68,47.74,66723.0,45.897,45.9258,45.8585,45.9162,66723.0
2024-03-14 13:50:00,47.74,47.74,47.67,47.72,65246.0,45.9162,45.9162,45.8489,45.897,65246.0
2024-03-14 14:00:00,47.73,47.79,47.71,47.79,94894.0,45.9066,45.9643,45.8873,45.9643,94894.0
2024-03-14 14:10:00,47.79,47.84,47.75,47.8,92729.0,45.9643,46.0124,45.9258,45.9739,92729.0
2024-03-14 14:20:00,47.8,47.81,47.71,47.72,105516.0,45.9739,45.9835,45.8873,45.897,105516.0
2024-03-14 14:30:00,47.73,47.73,47.63,47.7,137493.0,45.9066,45.9066,45.8104,45.8777,137493.0
2024-03-14 14:40:00,47.7,47.79,47.66,47.78,111949.0,45.8777,45.9643,45.8392,45.9547,111949.0
2024-03-14 14:50:00,47.77,47.84,47.73,47.77,144651.0,45.945,46.0124,45.9066,45.945,144651.0
2024-03-14 15:00:00,47.76,47.77,47.59,47.68,168861.0,45.9354,45.945,45.7719,45.8585,168861.0
2024-03-14 15:10:00,47.68,47.7,47.57,47.59,185624.0,45.8585,45.8777,45.7527,45.7719,185624.0
2024-03-14 15:20:00,47.59,47.71,47.55,47.7,191496.0,45.7719,45.8873,45.7335,45.8777,191496.0
2024-03-14 15:30:00,47.7,47.7,47.56,47.59,236605.0,45.8777,45.8777,45.7431,45.7719,236605.0
2024-03-14 15:40:00,47.59,47.75,47.57,47.75,329067.0,45.7719,45.9258,45.7527,45.9258,329067.0
2024-03-14 15:50:00,47.75,47.87,47.74,47.87,838433.0,45.9258,46.0412,45.9162,46.0412,838433.0
2024-03-15 09:30:00,47.52,48.19,47.47,48.14,1211598.0,45.7046,46.349,45.6565,46.3009,1211598.0
2024-03-15 09:40:00,48.16,48.29,47.86,47.9,302340.0,46.3201,46.4452,46.0316,46.0701,302340.0
2024-03-15 09:50:00,47.9,47.97,47.84,47.9,168607.0,46.0701,46.1374,46.0124,46.0701,168607.0
2024-03-15 10:00:00,47.9,48.03,47.83,47.98,120587.0,46.0701,46.1951,46.0028,46.147,120587.0
2024-03-15 10:10:00,47.98,48.11,47.98,48.02,98548.0,46.147,46.2721,46.147,46.1855,98548.0
2024-03-15 10:20:00,48.01,48.05,47.86,47.95,63234.0,46.1759,46.2143,46.0316,46.1182,63234.0
2024-03-15 10:30:00,47.94,47.94,47.82,47.86,84612.0,46.1086,46.1086,45.9931,46.0316,84612.0
2024-03-15 10:40:00,47.86,47.87,47.71,47.84,126571.0,46.0316,46.0412,45.8873,46.0124,126571.0
2024-03-15 10:50:00,47.84,47.91,47.8,47.89,135143.0,46.0124,46.0797,45.9739,46.0605,135143.0
2024-03-15 11:00:00,47.9,47.93,47.87,47.9,67974.0,46.0701,46.0989,46.0412,46.0701,67974.0
2024-03-15 11:10:00,47.9,47.91,47.84,47.91,74055.0,46.0701,46.0797,46.0124,46.0797,74055.0
2024-03-15 11:20:00,47.91,47.94,47.86,47.94,73206.0,46.0797,46.1086,46.0316,46.1086,73206.0
2024-03-15 11:30:00,47.94,47.99,47.91,47.98,143135.0,46.1086,46.1566,46.0797,46.147,143135.0
2024-03-15 11:40:00,47.97,47.99,47.89,47.94,81307.0,46.1374,46.1566,46.0605,46.1086,81307.0
2024-03-15 11:50:00,47.94,47.94,47.85,47.89,74282.0,46.1086,46.1086,46.022,46.0605,74282.0
2024-03-15 12:00:00,47.9,47.9,47.8,47.8,60825.0,46.0701,46.0701,45.9739,45.9739,60825.0
2024-03-15 12:10:00,47.8,47.83,47.77,47.79,87006.0,45.9739,46.0028,45.945,45.9643,87006.0
2024-03-15 12:20:00,47.78,47.79,47.71,47.78,72067.0,45.9547,45.9643,45.8873,45.9547,72067.0
2024-03-15 12:30:00,47.78,47.9,47.74,47.87,103082.0,45.9547,46.0701,45.9162,46.0412,103082.0
2024-03-15 12:40:00,47.87,47.88,47.75,47.8,52254.0,46.0412,46.0508,45.9258,45.9739,52254.0
2024-03-15 12:50:00,47.79,47.83,47.72,47.75,62484.0,45.9643,46.0028,45.897,45.9258,62484.0
2024-03-15 13:00:00,47.74,47.75,47.7,47.75,60910.0,45.9162,45.9258,45.8777,45.9258,60910.0
2024-03-15 13:10:00,47.74,47.76,47.71,47.72,68681.0,45.9162,45.9354,45.8873,45.897,68681.0
2024-03-15 13:20:00,47.72,47.76,47.64,47.65,69457.0,45.897,45.9354,45.82,45.8296,69457.0
2024-03-15 13:30:00,47.65,47.68,47.6,47.68,96131.0,45.8296,45.8585,45.7815,45.8585,96131.0
2024-03-15 13:40:00,47.68,47.73,47.65,47.68,70529.0,45.8585,45.9066,45.8296,45.8585,70529.0
2024-03-15 13:50:00,47.69,47.74,47.68,47.71,58520.0,45.8681,45.9162,45.8585,45.8873,58520.0
2024-03-15 14:00:00,47.7,47.77,47.65,47.66,72729.0,45.8777,45.945,45.8296,45.8392,72729.0
2024-03-15 14:10:00,47.67,47.72,47.65,47.7,47029.0,45.8489,45.897,45.8296,45.8777,47029.0
2024-03-15 14:20:00,47.71,47.73,47.58,47.59,57748.0,45.8873,45.9066,45.7623,45.7719,57748.0
2024-03-15 14:30:00,47.59,47.63,47.54,47.62,83291.0,45.7719,45.8104,45.7238,45.8008,83291.0
2024-03-15 14:40:00,47.62,47.75,47.61,47.7,93591.0,45.8008,45.9258,45.7912,45.8777,93591.0
2024-03-15 14:50:00,47.7,47.73,47.66,47.72,69592.0,45.8777,45.9066,45.8392,45.897,69592.0
2024-03-15 15:00:00,47.72,47.81,47.71,47.8,99782.0,45.897,45.9835,45.8873,45.9739,99782.0
2024-03-15 15:10:00,47.81,47.82,47.7,47.72,108337.0,45.9835,45.9931,45.8777,45.897,108337.0
2024-03-15 15:20:00,47.72,47.77,47.69,47.75,126227.0,45.897,45.945,45.8681,45.9258,126227.0
2024-03-15 15:30:00,47.75,47.76,47.68,47.73,206746.0,45.9258,45.9354,45.8585,45.9066,206746.0
2024-03-15 15:40:00,47.73,47.76,47.7,47.74,248290.0,45.9066,45.9354,45.8777,45.9162,248290.0
2024-03-15 15:50:00,47.74,47.75,47.55,47.63,911874.0,45.9162,45.9258,45.7335,45.8104,911874.0
2024-03-18 09:30:00,47.67,48.02,47.66,47.71,240478.0,45.8489,46.1855,45.8392,45.8873,240478.0
2024-03-18 09:40:00,47.71,47.77,47.26,47.44,267636.0,45.8873,45.945,45.4545,45.6277,267636.0
2024-03-18 09:50:00,47.45,47.75,47.43,47.73,120688.0,45.6373,45.9258,45.618,45.9066,120688.0
2024-03-18 10:00:00,47.73,47.87,47.69,47.87,109912.0,45.9066,46.0412,45.8681,46.0412,109912.0
2024-03-18 10:10:00,47.87,47.87,47.76,47.79,92541.0,46.0412,46.0412,45.9354,45.9643,92541.0
2024-03-18 10:20:00,47.8,47.81,47.68,47.7,74656.0,45.9739,45.9835,45.8585,45.8777,74656.0
2024-03-18 10:30:00,47.7,47.72,47.63,47.68,72324.0,45.8777,45.897,45.8104,45.8585,72324.0
2024-03-18 10:40:00,47.68,47.71,47.51,47.59,124226.0,45.8585,45.8873,45.695,45.7719,124226.0
2024-03-18 10:50:00,47.58,47.65,47.57,47.59,67438.0,45.7623,45.8296,45.7527,45.7719,67438.0
2024-03-18 11:00:00,47.59,47.68,47.55,47.58,74742.0,45.7719,45.8585,45.7335,45.7623,74742.0
2024-03-18 11:10:00,47.58,47.6,47.51,47.52,85118.0,45.7623,45.7815,45.695,45.7046,85118.0
2024-03-18 11:20:00,47.52,47.65,47.5,47.59,89538.0,45.7046,45.8296,45.6854,45.7719,89538.0
2024-03-18 11:30:00,47.59,47.6,47.46,47.59,138934.0,45.7719,45.7815,45.6469,45.7719,138934.0
2024-03-18 11:40:00,47.6,47.65,47.56,47.61,61633.0,45.7815,45.8296,45.7431,45.7912,61633.0
2024-03-18 11:50:00,47.61,47.66,47.57,47.62,99927.0,45.7912,45.8392,45.7527,45.8008,99927.0
2024-03-18 12:00:00,47.62,47.62,47.55,47.59,66799.0,45.8008,45.8008,45.7335,45.7719,66799.0
2024-03-18 12:10:00,47.58,47.67,47.57,47.64,59243.0,45.7623,45.8489,45.7527,45.82,59243.0
2024-03-18 12:20:00,47.63,47.72,47.61,47.71,79832.0,45.8104,45.897,45.7912,45.8873,79832.0
2024-03-18 12:30:00,47.71,47.74,47.65,47.69,87728.0,45.8873,45.9162,45.8296,45.8681,87728.0
2024-03-18 12:40:00,47.69,47.77,47.69,47.76,91104.0,45.8681,45.945,45.8681,45.9354,91104.0
2024-03-18 12:50:00,47.76,47.8,47.73,47.77,93817.0,45.9354,45.9739,45.9066,45.945,93817.0
2024-03-18 13:00:00,47.77,47.84,47.76,47.79,79607.0,45.945,46.0124,45.9354,45.9643,79607.0
2024-03-18 13:10:00,47.8,47.82,47.71,47.73,62310.0,45.9739,45.9931,45.8873,45.9066,62310.0
2024-03-18 13:20:00,47.73,47.81,47.72,47.79,64686.0,45.9066,45.9835,45.897,45.9643,64686.0
2024-03-18 13:30:00,47.78,47.78,47.66,47.68,86715.0,45.9547,45.9547,45.8392,45.8585,86715.0
2024-03-18 13:40:00,47.69,47.74,47.68,47.73,88443.0,45.8681,45.9162,45.8585,45.9066,88443.0
2024-03-18 13:50:00,47.73,47.76,47.71,47.73,67636.0,45.9066,45.9354,45.8873,45.9066,67636.0
2024-03-18 14:00:00,47.73,47.81,47.71,47.72,71848.0,45.9066,45.9835,45.8873,45.897,71848.0
2024-03-18 14:10:00,47.71,47.77,47.68,47.69,66985.0,45.8873,45.945,45.8585,45.8681,66985.0
2024-03-18 14:20:00,47.69,47.72,47.67,47.68,84927.0,45.8681,45.897,45.8489,45.8585,84927.0
2024-03-18 14:30:00,47.67,47.79,47.64,47.75,216036.0,45.8489,45.9643,45.82,45.9258,216036.0
2024-03-18 14:40:00,47.75,47.76,47.7,47.73,75489.0,45.9258,45.9354,45.8777,45.9066,75489.0
2024-03-18 14:50:00,47.72,47.8,47.71,47.8,71812.0,45.897,45.9739,45.8873,45.9739,71812.0
2024-03-18 15:00:00,47.8,47.8,47.73,47.75,123359.0,45.9739,45.9739,45.9066,45.9258,123359.0
2024-03-18 15:10:00,47.74,47.74,47.64,47.69,120310.0,45.9162,45.9162,45.82,45.8681,120310.0
2024-03-18 15:20:00,47.7,47.73,47.68,47.69,127629.0,45.8777,45.9066,45.8585,45.8681,127629.0
2024-03-18 15:30:00,47.7,47.73,47.67,47.68,133645.0,45.8777,45.9066,45.8489,45.8585,133645.0
2024-03-18 15:40:00,47.68,47.7,47.54,47.55,210164.0,45.8585,45.8777,45.7238,45.7335,210164.0
2024-03-18 15:50:00,47.55,47.57,47.4,47.46,774853.0,45.7335,45.7527,45.5892,45.6469,774853.0
2024-03-19 09:30:00,47.45,47.87,47.34,47.84,263492.0,45.6373,46.0412,45.5315,46.0124,263492.0
2024-03-19 09:40:00,47.84,47.99,47.79,47.8,163808.0,46.0124,46.1566,45.9643,45.9739,163808.0
2024-03-19 09:50:00,47.8,47.89,47.71,47.82,121182.0,45.9739,46.0605,45.8873,45.9931,121182.0
2024-03-19 10:00:00,47.82,47.88,47.75,47.84,122861.0,45.9931,46.0508,45.9258,46.0124,122861.0
2024-03-19 10:10:00,47.86,47.97,47.83,47.91,107166.0,46.0316,46.1374,46.0028,46.0797,107166.0
2024-03-19 10:20:00,47.91,48.1,47.89,48.1,221703.0,46.0797,46.2624,46.0605,46.2624,221703.0
2024-03-19 10:30:00,48.1,48.2,48.05,48.12,180107.0,46.2624,46.3586,46.2143,46.2817,180107.0
2024-03-19 10:40:00,48.11,48.13,48.05,48.1,77065.0,46.2721,46.2913,46.2143,46.2624,77065.0
2024-03-19 10:50:00,48.1,48.15,48.07,48.14,81194.0,46.2624,46.3105,46.2336,46.3009,81194.0
2024-03-19 11:00:00,48.13,48.16,48.03,48.09,104665.0,46.2913,46.3201,46.1951,46.2528,104665.0
2024-03-19 11:10:00,48.09,48.09,48.03,48.08,59158.0,46.2528,46.2528,46.1951,46.2432,59158.0
2024-03-19 11:20:00,48.08,48.15,48.07,48.09,69377.0,46.2432,46.3105,46.2336,46.2528,69377.0
2024-03-19 11:30:00,48.09,48.18,48.05,48.15,98753.0,46.2528,46.3394,46.2143,46.3105,98753.0
2024-03-19 11:40:00,48.15,48.2,48.14,48.19,102433.0,46.3105,46.3586,46.3009,46.349,102433.0
2024-03-19 11:50:00,48.18,48.25,48.15,48.25,84294.0,46.3394,46.4067,46.3105,46.4067,84294.0
2024-03-19 12:00:00,48.25,48.29,48.22,48.29,100240.0,46.4067,46.4452,46.3779,46.4452,100240.0
2024-03-19 12:10:00,48.29,48.34,48.26,48.29,86284.0,46.4452,46.4933,46.4163,46.4452,86284.0
2024-03-19 12:20:00,48.28,48.34,48.26,48.26,163187.0,46.4356,46.4933,46.4163,46.4163,163187.0
2024-03-19 12:30:00,48.26,48.32,48.21,48.31,64557.0,46.4163,46.474,46.3682,46.4644,64557.0
2024-03-19 12:40:00,48.32,48.33,48.21,48.25,119341.0,46.474,46.4837,46.3682,46.4067,119341.0
2024-03-19 12:50:00,48.25,48.31,48.22,48.3,66085.0,46.4067,46.4644,46.3779,46.4548,66085.0
2024-03-19 13:00:00,48.31,48.33,48.23,48.27,81457.0,46.4644,46.4837,46.3875,46.4259,81457.0
2024-03-19 13:10:00,48.26,48.29,48.23,48.25,51006.0,46.4163,46.4452,46.3875,46.4067,51006.0
2024-03-19 13:20:00,48.25,48.3,48.24,48.29,47527.0,46.4067,46.4548,46.3971,46.4452,47527.0
2024-03-19 13:30:00,48.29,48.3,48.26,48.27,57048.0,46.4452,46.4548,46.4163,46.4259,57048.0
2024-03-19 13:40:00,48.27,48.27,48.21,48.23,80794.0,46.4259,46.4259,46.3682,46.3875,80794.0
2024-03-19 13:50:00,48.24,48.24,48.14,48.18,105412.0,46.3971,46.3971,46.3009,46.3394,105412.0
2024-03-19 14:00:00,48.17,48.2,48.1,48.13,90540.0,46.3298,46.3586,46.2624,46.2913,90540.0
2024-03-19 14:10:00,48.13,48.15,48.09,48.13,61490.0,46.2913,46.3105,46.2528,46.2913,61490.0
2024-03-19 14:20:00,48.13,48.24,48.11,48.21,80057.0,46.2913,46.3971,46.2721,46.3682,80057.0
2024-03-19 14:30:00,48.21,48.22,48.15,48.21,74323.0,46.3682,46.3779,46.3105,46.3682,74323.0
2024-03-19 14:40:00,48.21,48.27,48.2,48.27,59946.0,46.3682,46.4259,46.3586,46.4259,59946.0
2024-03-19 14:50:00,48.27,48.29,48.24,48.27,107644.0,46.4259,46.4452,46.3971,46.4259,107644.0
2024-03-19 15:00:00,48.27,48.35,48.25,48.35,131166.0,46.4259,46.5029,46.4067,46.5029,131166.0
2024-03-19 15:10:00,48.36,48.45,48.35,48.44,161788.0,46.5125,46.5991,46.5029,46.5895,161788.0
2024-03-19 15:20:00,48.44,48.47,48.37,48.41,145432.0,46.5895,46.6183,46.5221,46.5606,145432.0
2024-03-19 15:30:00,48.4,48.44,48.32,48.44,168427.0,46.551,46.5895,46.474,46.5895,168427.0
2024-03-19 15:40:00,48.43,48.46,48.39,48.43,246293.0,46.5798,46.6087,46.5414,46.5798,246293.0
2024-03-19 15:50:00,48.44,48.53,48.41,48.44,764963.0,46.5895,46.676,46.5606,46.5895,764963.0
2024-03-20 09:30:00,48.08,48.54,48.0,48.53,242889.0,46.2432,46.6856,46.1663,46.676,242889.0
2024-03-20 09:40:00,48.52,48.53,48.29,48.45,80043.0,46.6664,46.676,46.4452,46.5991,80043.0
2024-03-20 09:50:00,48.45,48.5,48.39,48.46,68891.0,46.5991,46.6472,46.5414,46.6087,68891.0
2024-03-20 10:00:00,48.45,48.45,48.26,48.27,93467.0,46.5991,46.5991,46.4163,46.4259,93467.0
2024-03-20 10:10:00,48.27,48.28,48.2,48.24,65492.0,46.4259,46.4356,46.3586,46.3971,65492.0
2024-03-20 10:20:00,48.25,48.26,48.17,48.25,50833.0,46.4067,46.4163,46.3298,46.4067,50833.0
2024-03-20 10:30:00,48.25,48.3,48.11,48.12,63142.0,46.4067,46.4548,46.2721,46.2817,63142.0
2024-03-20 10:40:00,48.12,48.22,48.1,48.18,109230.0,46.2817,46.3779,46.2624,46.3394,109230.0
2024-03-20 10:50:00,48.18,48.22,48.15,48.21,44561.0,46.3394,46.3779,46.3105,46.3682,44561.0
2024-03-20 11:00:00,48.21,48.32,48.16,48.31,48151.0,46.3682,46.474,46.3201,46.4644,48151.0
2024-03-20 11:10:00,48.32,48.4,48.29,48.35,56598.0,46.474,46.551,46.4452,46.5029,56598.0
2024-03-20 11:20:00,48.35,48.38,48.3,48.38,55467.0,46.5029,46.5317,46.4548,46.5317,55467.0
2024-03-20 11:30:00,48.38,48.38,48.27,48.32,73019.0,46.5317,46.5317,46.4259,46.474,73019.0
2024-03-20 11:40:00,48.33,48.37,48.28,48.3,63730.0,46.4837,46.5221,46.4356,46.4548,63730.0
2024-03-20 11:50:00,48.3,48.32,48.24,48.32,61842.0,46.4548,46.474,46.3971,46.474,61842.0
2024-03-20 12:00:00,48.31,48.35,48.29,48.32,48577.0,46.4644,46.5029,46.4452,46.474,48577.0
2024-03-20 12:10:00,48.33,48.43,48.29,48.43,84368.0,46.4837,46.5798,46.4452,46.5798,84368.0
2024-03-20 12:20:00,48.43,48.46,48.32,48.34,171407.0,46.5798,46.6087,46.474,46.4933,171407.0
2024-03-20 12:30:00,48.35,48.44,48.34,48.44,61662.0,46.5029,46.5895,46.4933,46.5895,61662.0
2024-03-20 12:40:00,48.44,48.46,48.42,48.43,59220.0,46.5895,46.6087,46.5702,46.5798,59220.0
2024-03-20 12:50:00,48.43,48.44,48.36,48.38,56334.0,46.5798,46.5895,46.5125,46.5317,56334.0
2024-03-20 13:00:00,48.37,48.37,48.31,48.34,51776.0,46.5221,46.5221,46.4644,46.4933,51776.0
2024-03-20 13:10:00,48.34,48.38,48.33,48.36,88379.0,46.4933,46.5317,46.4837,46.5125,88379.0
2024-03-20 13:20:00,48.37,48.4,48.32,48.34,63113.0,46.5221,46.551,46.474,46.4933,63113.0
2024-03-20 13:30:00,48.34,48.41,48.32,48.38,57881.0,46.4933,46.5606,46.474,46.5317,57881.0
2024-03-20 13:40:00,48.37,48.44,48.36,48.42,59995.0,46.5221,46.5895,46.5125,46.5702,59995.0
2024-03-20 13:50:00,48.42,48.46,48.41,48.46,56587.0,46.5702,46.6087,46.5606,46.6087,56587.0
2024-03-20 14:00:00,48.45,48.64,48.45,48.47,141825.0,46.5991,46.7818,46.5991,46.6183,141825.0
2024-03-20 14:10:00,48.48,48.54,48.39,48.43,97477.0,46.6279,46.6856,46.5414,46.5798,97477.0
2024-03-20 14:20:00,48.44,48.52,48.42,48.5,53096.0,46.5895,46.6664,46.5702,46.6472,53096.0
2024-03-20 14:30:00,48.5,48.68,48.43,48.67,107589.0,46.6472,46.8203,46.5798,46.8107,107589.0
2024-03-20 14:40:00,48.67,48.83,48.61,48.83,124646.0,46.8107,46.9646,46.753,46.9646,124646.0
2024-03-20 14:50:00,48.83,48.85,48.72,48.75,110692.0,46.9646,46.9838,46.8588,46.8876,110692.0
2024-03-20 15:00:00,48.75,48.77,48.6,48.65,105681.0,46.8876,46.9068,46.7433,46.7914,105681.0
2024-03-20 15:10:00,48.65,48.68,48.56,48.62,124497.0,46.7914,46.8203,46.7049,46.7626,124497.0
2024-03-20 15:20:00,48.62,48.73,48.56,48.71,116822.0,46.7626,46.8684,46.7049,46.8491,116822.0
2024-03-20 15:30:00,48.71,48.71,48.6,48.62,128165.0,46.8491,46.8491,46.7433,46.7626,128165.0
2024-03-20 15:40:00,48.62,48.67,48.55,48.57,204651.0,46.7626,46.8107,46.6952,46.7145,204651.0
2024-03-20 15:50:00,48.56,48.63,48.53,48.61,534653.0,46.7049,46.7722,46.676,46.753,534653.0
2024-03-21 09:30:00,48.63,48.65,48.3,48.52,329725.0,46.7722,46.7914,46.4548,46.6664,329725.0
2024-03-21 09:40:00,48.52,48.62,48.49,48.55,124493.0,46.6664,46.7626,46.6375,46.6952,124493.0
2024-03-21 09:50:00,48.55,48.64,48.46,48.63,117152.0,46.6952,46.7818,46.6087,46.7722,117152.0
2024-03-21 10:00:00,48.62,48.65,48.41,48.42,102026.0,46.7626,46.7914,46.5606,46.5702,102026.0
2024-03-21 10:10:00,48.42,48.48,48.4,48.44,79996.0,46.5702,46.6279,46.551,46.5895,79996.0
2024-03-21 10:20:00,48.42,48.49,48.36,48.4,78289.0,46.5702,46.6375,46.5125,46.551,78289.0
2024-03-21 10:30:00,48.39,48.47,48.32,48.44,121955.0,46.5414,46.6183,46.474,46.5895,121955.0
2024-03-21 10:40:00,48.45,48.5,48.26,48.28,103065.0,46.5991,46.6472,46.4163,46.4356,103065.0
2024-03-21 10:50:00,48.28,48.36,48.25,48.34,102388.0,46.4356,46.5125,46.4067,46.4933,102388.0
2024-03-21 11:00:00,48.33,48.34,48.22,48.24,91670.0,46.4837,46.4933,46.3779,46.3971,91670.0
2024-03-21 11:10:00,48.24,48.3,48.2,48.25,70384.0,46.3971,46.4548,46.3586,46.4067,70384.0
2024-03-21 11:20:00,48.25,48.36,48.24,48.34,70371.0,46.4067,46.5125,46.3971,46.4933,70371.0
2024-03-21 11:30:00,48.33,48.36,48.3,48.33,77506.0,46.4837,46.5125,46.4548,46.4837,77506.0
2024-03-21 11:40:00,48.33,48.33,48.27,48.28,42878.0,46.4837,46.4837,46.4259,46.4356,42878.0
2024-03-21 11:50:00,48.29,48.29,48.21,48.23,64443.0,46.4452,46.4452,46.3682,46.3875,64443.0
2024-03-21 12:00:00,48.23,48.26,48.22,48.22,83172.0,46.3875,46.4163,46.3779,46.3779,83172.0
2024-03-21 12:10:00,48.23,48.27,48.22,48.24,56564.0,46.3875,46.4259,46.3779,46.3971,56564.0
2024-03-21 12:20:00,48.23,48.3,48.22,48.3,66920.0,46.3875,46.4548,46.3779,46.4548,66920.0
2024-03-21 12:30:00,48.3,48.31,48.22,48.23,46355.0,46.4548,46.4644,46.3779,46.3875,46355.0
2024-03-21 12:40:00,48.23,48.28,48.22,48.27,77022.0,46.3875,46.4356,46.3779,46.4259,77022.0
2024-03-21 12:50:00,48.28,48.31,48.26,48.28,41934.0,46.4356,46.4644,46.4163,46.4356,41934.0
2024-03-21 13:00:00,48.28,48.31,48.25,48.3,88025.0,46.4356,46.4644,46.4067,46.4548,88025.0
2024-03-21 13:10:00,48.3,48.35,48.3,48.34,47194.0,46.4548,46.5029,46.4548,46.4933,47194.0
2024-03-21 13:20:00,48.34,48.36,48.29,48.34,53009.0,46.4933,46.5125,46.4452,46.4933,53009.0
2024-03-21 13:30:00,48.34,48.37,48.32,48.36,42148.0,46.4933,46.5221,46.474,46.5125,42148.0
2024-03-21 13:40:00,48.37,48.39,48.32,48.34,52009.0,46.5221,46.5414,46.474,46.4933,52009.0
2024-03-21 13:50:00,48.33,48.41,48.32,48.39,71158.0,46.4837,46.5606,46.474,46.5414,71158.0
2024-03-21 14:00:00,48.39,48.45,48.38,48.44,109674.0,46.5414,46.5991,46.5317,46.5895,109674.0
2024-03-21 14:10:00,48.44,48.45,48.39,48.45,72243.0,46.5895,46.5991,46.5414,46.5991,72243.0
2024-03-21 14:20:00,48.45,48.45,48.39,48.41,68660.0,46.5991,46.5991,46.5414,46.5606,68660.0
2024-03-21 14:30:00,48.41,48.43,48.36,48.42,74597.0,46.5606,46.5798,46.5125,46.5702,74597.0
2024-03-21 14:40:00,48.42,48.44,48.36,48.37,58786.0,46.5702,46.5895,46.5125,46.5221,58786.0
2024-03-21 14:50:00,48.37,48.39,48.34,48.39,75238.0,46.5221,46.5414,46.4933,46.5414,75238.0
2024-03-21 15:00:00,48.39,48.44,48.34,48.42,94420.0,46.5414,46.5895,46.4933,46.5702,94420.0
2024-03-21 15:10:00,48.42,48.44,48.39,48.44,69667.0,46.5702,46.5895,46.5414,46.5895,69667.0
2024-03-21 15:20:00,48.44,48.5,48.42,48.48,127437.0,46.5895,46.6472,46.5702,46.6279,127437.0
2024-03-21 15:30:00,48.49,48.5,48.41,48.42,142496.0,46.6375,46.6472,46.5606,46.5702,142496.0
2024-03-21 15:40:00,48.42,48.51,48.41,48.5,196559.0,46.5702,46.6568,46.5606,46.6472,196559.0
2024-03-21 15:50:00,48.49,48.58,48.47,48.53,771630.0,46.6375,46.7241,46.6183,46.676,771630.0
2024-03-22 09:30:00,48.59,48.84,48.56,48.66,205255.0,46.7337,46.9742,46.7049,46.801,205255.0
2024-03-22 09:40:00,48.63,48.66,48.55,48.59,68104.0,46.7722,46.801,46.6952,46.7337,68104.0
2024-03-22 09:50:00,48.59,48.66,48.51,48.53,117140.0,46.7337,46.801,46.6568,46.676,117140.0
2024-03-22 10:00:00,48.53,48.59,48.52,48.52,67284.0,46.676,46.7337,46.6664,46.6664,67284.0
2024-03-22 10:10:00,48.51,48.6,48.49,48.52,57759.0,46.6568,46.7433,46.6375,46.6664,57759.0
2024-03-22 10:20:00,48.51,48.56,48.49,48.53,78948.0,46.6568,46.7049,46.6375,46.676,78948.0
2024-03-22 10:30:00,48.53,48.61,48.51,48.59,54260.0,46.676,46.753,46.6568,46.7337,54260.0
2024-03-22 10:40:00,48.59,48.64,48.48,48.51,52536.0,46.7337,46.7818,46.6279,46.6568,52536.0
2024-03-22 10:50:00,48.51,48.55,48.48,48.53,53221.0,46.6568,46.6952,46.6279,46.676,53221.0
2024-03-22 11:00:00,48.52,48.56,48.47,48.52,56456.0,46.6664,46.7049,46.6183,46.6664,56456.0
2024-03-22 11:10:00,48.51,48.58,48.48,48.56,57011.0,46.6568,46.7241,46.6279,46.7049,57011.0
2024-03-22 11:20:00,48.56,48.61,48.52,48.6,102850.0,46.7049,46.753,46.6664,46.7433,102850.0
2024-03-22 11:30:00,48.6,48.63,48.49,48.5,57009.0,46.7433,46.7722,46.6375,46.6472,57009.0
2024-03-22 11:40:00,48.5,48.54,48.5,48.53,54349.0,46.6472,46.6856,46.6472,46.676,54349.0
2024-03-22 11:50:00,48.53,48.56,48.48,48.48,41285.0,46.676,46.7049,46.6279,46.6279,41285.0
2024-03-22 12:00:00,48.48,48.49,48.42,48.48,70130.0,46.6279,46.6375,46.5702,46.6279,70130.0
2024-03-22 12:10:00,48.47,48.52,48.45,48.45,119389.0,46.6183,46.6664,46.5991,46.5991,119389.0
2024-03-22 12:20:00,48.45,48.46,48.43,48.46,52864.0,46.5991,46.6087,46.5798,46.6087,52864.0
2024-03-22 12:30:00,48.47,48.49,48.44,48.47,39598.0,46.6183,46.6375,46.5895,46.6183,39598.0
2024-03-22 12:40:00,48.47,48.48,48.39,48.4,69010.0,46.6183,46.6279,46.5414,46.551,69010.0
2024-03-22 12:50:00,48.39,48.41,48.34,48.41,104351.0,46.5414,46.5606,46.4933,46.5606,104351.0
2024-03-22 13:00:00,48.41,48.42,48.37,48.41,62709.0,46.5606,46.5702,46.5221,46.5606,62709.0
2024-03-22 13:10:00,48.4,48.42,48.38,48.4,62388.0,46.551,46.5702,46.5317,46.551,62388.0
2024-03-22 13:20:00,48.41,48.47,48.39,48.46,46878.0,46.5606,46.6183,46.5414,46.6087,46878.0
2024-03-22 13:30:00,48.46,48.47,48.41,48.43,45752.0,46.6087,46.6183,46.5606,46.5798,45752.0
2024-03-22 13:40:00,48.43,48.46,48.4,48.43,40973.0,46.5798,46.6087,46.551,46.5798,40973.0
2024-03-22 13:50:00,48.43,48.44,48.4,48.43,62476.0,46.5798,46.5895,46.551,46.5798,62476.0
2024-03-22 14:00:00,48.44,48.45,48.41,48.44,36447.0,46.5895,46.5991,46.5606,46.5895,36447.0
2024-03-22 14:10:00,48.44,48.46,48.42,48.43,50450.0,46.5895,46.6087,46.5702,46.5798,50450.0
2024-03-22 14:20:00,48.43,48.44,48.39,48.4,39245.0,46.5798,46.5895,46.5414,46.551,39245.0
2024-03-22 14:30:00,48.4,48.42,48.36,48.42,63938.0,46.551,46.5702,46.5125,46.5702,63938.0
2024-03-22 14:40:00,48.41,48.42,48.34,48.39,64202.0,46.5606,46.5702,46.4933,46.5414,64202.0
2024-03-22 14:50:00,48.39,48.41,48.37,48.39,53084.0,46.5414,46.5606,46.5221,46.5414,53084.0
2024-03-22 15:00:00,48.39,48.4,48.36,48.39,44031.0,46.5414,46.551,46.5125,46.5414,44031.0
2024-03-22 15:10:00,48.39,48.39,48.29,48.32,97079.0,46.5414,46.5414,46.4452,46.474,97079.0
2024-03-22 15:20:00,48.31,48.41,48.3,48.41,75336.0,46.4644,46.5606,46.4548,46.5606,75336.0
2024-03-22 15:30:00,48.41,48.51,48.4,48.47,162798.0,46.5606,46.6568,46.551,46.6183,162798.0
2024-03-22 15:40:00,48.47,48.52,48.45,48.51,204406.0,46.6183,46.6664,46.5991,46.6568,204406.0
2024-03-22 15:50:00,48.51,48.51,48.35,48.35,481912.0,46.6568,46.6568,46.5029,46.5029,481912.0
2024-03-25 09:30:00,48.68,49.14,48.56,49.1,315213.0,46.8203,47.2627,46.7049,47.2242,315213.0
2024-03-25 09:40:00,49.1,49.24,48.96,49.04,621724.0,47.2242,47.3589,47.0896,47.1665,621724.0
2024-03-25 09:50:00,49.03,49.13,48.99,49.1,212235.0,47.1569,47.2531,47.1184,47.2242,212235.0
2024-03-25 10:00:00,49.1,49.14,48.98,49.12,123099.0,47.2242,47.2627,47.1088,47.2435,123099.0
2024-03-25 10:10:00,49.12,49.15,49.05,49.09,144197.0,47.2435,47.2723,47.1761,47.2146,144197.0
2024-03-25 10:20:00,49.09,49.18,49.03,49.15,92702.0,47.2146,47.3012,47.1569,47.2723,92702.0
2024-03-25 10:30:00,49.15,49.19,49.07,49.15,67188.0,47.2723,47.3108,47.1954,47.2723,67188.0
2024-03-25 10:40:00,49.16,49.24,49.11,49.24,66022.0,47.2819,47.3589,47.2339,47.3589,66022.0
2024-03-25 10:50:00,49.23,49.24,49.15,49.16,287626.0,47.3493,47.3589,47.2723,47.2819,287626.0
2024-03-25 11:00:00,49.16,49.17,49.11,49.13,93404.0,47.2819,47.2916,47.2339,47.2531,93404.0
2024-03-25 11:10:00,49.13,49.14,49.05,49.05,57277.0,47.2531,47.2627,47.1761,47.1761,57277.0
2024-03-25 11:20:00,49.06,49.07,49.0,49.02,59743.0,47.1858,47.1954,47.1281,47.1473,59743.0
2024-03-25 11:30:00,49.02,49.02,48.95,49.01,78386.0,47.1473,47.1473,47.08,47.1377,78386.0
2024-03-25 11:40:00,49.0,49.03,48.96,48.97,56217.0,47.1281,47.1569,47.0896,47.0992,56217.0
2024-03-25 11:50:00,48.97,49.0,48.96,48.97,49926.0,47.0992,47.1281,47.0896,47.0992,49926.0
2024-03-25 12:00:00,48.98,49.01,48.93,49.0,56450.0,47.1088,47.1377,47.0607,47.1281,56450.0
2024-03-25 12:10:00,49.01,49.05,49.0,49.05,38201.0,47.1377,47.1761,47.1281,47.1761,38201.0
2024-03-25 12:20:00,49.05,49.12,49.04,49.11,44592.0,47.1761,47.2435,47.1665,47.2339,44592.0
2024-03-25 12:30:00,49.11,49.15,49.08,49.13,35748.0,47.2339,47.2723,47.205,47.2531,35748.0
2024-03-25 12:40:00,49.13,49.16,49.06,49.07,60566.0,47.2531,47.2819,47.1858,47.1954,60566.0
2024-03-25 12:50:00,49.06,49.12,49.06,49.09,57393.0,47.1858,47.2435,47.1858,47.2146,57393.0
2024-03-25 13:00:00,49.09,49.09,49.05,49.08,26661.0,47.2146,47.2146,47.1761,47.205,26661.0
2024-03-25 13:10:00,49.08,49.1,49.02,49.04,55138.0,47.205,47.2242,47.1473,47.1665,55138.0
2024-03-25 13:20:00,49.04,49.05,48.99,49.0,39469.0,47.1665,47.1761,47.1184,47.1281,39469.0
2024-03-25 13:30:00,49.0,49.01,48.96,48.97,39480.0,47.1281,47.1377,47.0896,47.0992,39480.0
2024-03-25 13:40:00,48.97,48.98,48.92,48.93,41537.0,47.0992,47.1088,47.0511,47.0607,41537.0
2024-03-25 13:50:00,48.93,48.97,48.9,48.92,37263.0,47.0607,47.0992,47.0319,47.0511,37263.0
2024-03-25 14:00:00,48.92,48.94,48.9,48.94,34811.0,47.0511,47.0703,47.0319,47.0703,34811.0
2024-03-25 14:10:00,48.93,48.94,48.9,48.94,27559.0,47.0607,47.0703,47.0319,47.0703,27559.0
2024-03-25 14:20:00,48.94,48.98,48.93,48.97,51365.0,47.0703,47.1088,47.0607,47.0992,51365.0
2024-03-25 14:30:00,48.96,48.98,48.95,48.96,34294.0,47.0896,47.1088,47.08,47.0896,34294.0
2024-03-25 14:40:00,48.96,48.99,48.94,48.98,44018.0,47.0896,47.1184,47.0703,47.1088,44018.0
2024-03-25 14:50:00,48.98,48.99,48.95,48.98,35388.0,47.1088,47.1184,47.08,47.1088,35388.0
2024-03-25 15:00:00,48.98,48.99,48.94,48.96,32407.0,47.1088,47.1184,47.0703,47.0896,32407.0
2024-03-25 15:10:00,48.95,48.96,48.9,48.91,38610.0,47.08,47.0896,47.0319,47.0415,38610.0
2024-03-25 15:20:00,48.91,48.96,48.91,48.96,67477.0,47.0415,47.0896,47.0415,47.0896,67477.0
2024-03-25 15:30:00,48.96,49.0,48.92,49.0,111097.0,47.0896,47.1281,47.0511,47.1281,111097.0
2024-03-25 15:40:00,49.0,49.04,48.94,49.01,174957.0,47.1281,47.1665,47.0703,47.1377,174957.0
2024-03-25 15:50:00,49.0,49.05,48.92,49.04,446493.0,47.1281,47.1761,47.0511,47.1665,446493.0
2024-03-26 09:30:00,49.17,49.33,49.02,49.08,345662.0,47.2916,47.4454,47.1473,47.205,345662.0
2024-03-26 09:40:00,49.08,49.23,48.94,49.21,216249.0,47.205,47.3493,47.0703,47.33,216249.0
2024-03-26 09:50:00,49.2,49.28,49.18,49.25,118748.0,47.3204,47.3974,47.3012,47.3685,118748.0
2024-03-26 10:00:00,49.25,49.26,49.15,49.23,122816.0,47.3685,47.3781,47.2723,47.3493,122816.0
2024-03-26 10:10:00,49.23,49.28,49.16,49.24,85930.0,47.3493,47.3974,47.2819,47.3589,85930.0
2024-03-26 10:20:00,49.23,49.29,49.17,49.18,109556.0,47.3493,47.407,47.2916,47.3012,109556.0
2024-03-26 10:30:00,49.19,49.2,49.05,49.07,163769.0,47.3108,47.3204,47.1761,47.1954,163769.0
2024-03-26 10:40:00,49.07,49.12,49.04,49.05,51016.0,47.1954,47.2435,47.1665,47.1761,51016.0
2024-03-26 10:50:00,49.04,49.07,48.96,49.05,57953.0,47.1665,47.1954,47.0896,47.1761,57953.0
2024-03-26 11:00:00,49.06,49.06,48.96,48.99,64898.0,47.1858,47.1858,47.0896,47.1184,64898.0
2024-03-26 11:10:00,48.98,49.0,48.91,48.95,75378.0,47.1088,47.1281,47.0415,47.08,75378.0
2024-03-26 11:20:00,48.95,48.96,48.89,48.93,58026.0,47.08,47.0896,47.0223,47.0607,58026.0
2024-03-26 11:30:00,48.93,48.98,48.91,48.98,77753.0,47.0607,47.1088,47.0415,47.1088,77753.0
2024-03-26 11:40:00,48.97,49.1,48.97,49.09,68386.0,47.0992,47.2242,47.0992,47.2146,68386.0
2024-03-26 11:50:00,49.09,49.13,49.04,49.05,49803.0,47.2146,47.2531,47.1665,47.1761,49803.0
2024-03-26 12:00:00,49.05,49.08,49.01,49.07,64319.0,47.1761,47.205,47.1377,47.1954,64319.0
2024-03-26 12:10:00,49.07,49.07,49.0,49.04,42081.0,47.1954,47.1954,47.1281,47.1665,42081.0
2024-03-26 12:20:00,49.05,49.12,49.03,49.09,71445.0,47.1761,47.2435,47.1569,47.2146,71445.0
2024-03-26 12:30:00,49.08,49.1,49.06,49.09,33595.0,47.205,47.2242,47.1858,47.2146,33595.0
2024-03-26 12:40:00,49.1,49.15,49.07,49.08,51156.0,47.2242,47.2723,47.1954,47.205,51156.0
2024-03-26 12:50:00,49.08,49.12,49.07,49.1,48365.0,47.205,47.2435,47.1954,47.2242,48365.0
2024-03-26 13:00:00,49.1,49.22,49.1,49.12,120774.0,47.2242,47.3397,47.2242,47.2435,120774.0
2024-03-26 13:10:00,49.12,49.2,49.11,49.17,106847.0,47.2435,47.3204,47.2339,47.2916,106847.0
2024-03-26 13:20:00,49.16,49.19,49.12,49.15,72671.0,47.2819,47.3108,47.2435,47.2723,72671.0
2024-03-26 13:30:00,49.15,49.15,49.07,49.11,83615.0,47.2723,47.2723,47.1954,47.2339,83615.0
2024-03-26 13:40:00,49.1,49.15,49.09,49.09,106899.0,47.2242,47.2723,47.2146,47.2146,106899.0
2024-03-26 13:50:00,49.1,49.11,48.99,49.03,55484.0,47.2242,47.2339,47.1184,47.1569,55484.0
2024-03-26 14:00:00,49.03,49.13,49.02,49.08,152702.0,47.1569,47.2531,47.1473,47.205,152702.0
2024-03-26 14:10:00,49.09,49.14,49.06,49.13,72057.0,47.2146,47.2627,47.1858,47.2531,72057.0
2024-03-26 14:20:00,49.13,49.13,49.02,49.07,71212.0,47.2531,47.2531,47.1473,47.1954,71212.0
2024-03-26 14:30:00,49.06,49.06,48.99,49.0,79751.0,47.1858,47.1858,47.1184,47.1281,79751.0
2024-03-26 14:40:00,48.99,48.99,48.94,48.98,67012.0,47.1184,47.1184,47.0703,47.1088,67012.0
2024-03-26 14:50:00,48.98,48.99,48.92,48.93,47586.0,47.1088,47.1184,47.0511,47.0607,47586.0
2024-03-26 15:00:00,48.93,48.99,48.89,48.97,47657.0,47.0607,47.1184,47.0223,47.0992,47657.0
2024-03-26 15:10:00,48.97,49.02,48.96,48.98,48957.0,47.0992,47.1473,47.0896,47.1088,48957.0
2024-03-26 15:20:00,48.98,49.0,48.95,48.98,54735.0,47.1088,47.1281,47.08,47.1088,54735.0
2024-03-26 15:30:00,48.98,48.98,48.93,48.97,121666.0,47.1088,47.1088,47.0607,47.0992,121666.0
2024-03-26 15:40:00,48.97,48.99,48.85,48.87,145075.0,47.0992,47.1184,46.9838,47.003,145075.0
2024-03-26 15:50:00,48.86,48.96,48.77,48.78,707177.0,46.9934,47.0896,46.9068,46.9165,707177.0
2024-03-27 09:30:00,48.54,49.16,48.48,49.03,217134.0,46.6856,47.2819,46.6279,47.1569,217134.0
2024-03-27 09:40:00,49.0,49.02,48.8,48.91,112148.0,47.1281,47.1473,46.9357,47.0415,112148.0
2024-03-27 09:50:00,48.91,49.04,48.9,49.02,78672.0,47.0415,47.1665,47.0319,47.1473,78672.0
2024-03-27 10:00:00,49.03,49.08,48.94,49.05,101192.0,47.1569,47.205,47.0703,47.1761,101192.0
2024-03-27 10:10:00,49.04,49.13,49.03,49.1,130869.0,47.1665,47.2531,47.1569,47.2242,130869.0
2024-03-27 10:20:00,49.1,49.17,49.02,49.17,99192.0,47.2242,47.2916,47.1473,47.2916,99192.0
2024-03-27 10:30:00,49.17,49.27,49.13,49.23,140917.0,47.2916,47.3877,47.2531,47.3493,140917.0
2024-03-27 10:40:00,49.24,49.26,49.09,49.14,150541.0,47.3589,47.3781,47.2146,47.2627,150541.0
2024-03-27 10:50:00,49.13,49.19,49.1,49.17,117152.0,47.2531,47.3108,47.2242,47.2916,117152.0
2024-03-27 11:00:00,49.16,49.22,49.11,49.13,75466.0,47.2819,47.3397,47.2339,47.2531,75466.0
2024-03-27 11:10:00,49.13,49.15,49.11,49.14,55830.0,47.2531,47.2723,47.2339,47.2627,55830.0
2024-03-27 11:20:00,49.14,49.25,49.1,49.25,85210.0,47.2627,47.3685,47.2242,47.3685,85210.0
2024-03-27 11:30:00,49.25,49.26,49.18,49.21,76143.0,47.3685,47.3781,47.3012,47.33,76143.0
2024-03-27 11:40:00,49.2,49.23,49.17,49.19,42980.0,47.3204,47.3493,47.2916,47.3108,42980.0
2024-03-27 11:50:00,49.2,49.24,49.18,49.22,55289.0,47.3204,47.3589,47.3012,47.3397,55289.0
2024-03-27 12:00:00,49.23,49.23,49.18,49.21,61158.0,47.3493,47.3493,47.3012,47.33,61158.0
2024-03-27 12:10:00,49.22,49.23,49.16,49.19,40256.0,47.3397,47.3493,47.2819,47.3108,40256.0
2024-03-27 12:20:00,49.18,49.23,49.18,49.23,45015.0,47.3012,47.3493,47.3012,47.3493,45015.0
2024-03-27 12:30:00,49.22,49.23,49.07,49.08,244767.0,47.3397,47.3493,47.1954,47.205,244767.0
2024-03-27 12:40:00,49.08,49.12,49.08,49.09,80904.0,47.205,47.2435,47.205,47.2146,80904.0
2024-03-27 12:50:00,49.1,49.11,49.02,49.09,160740.0,47.2242,47.2339,47.1473,47.2146,160740.0
2024-03-27 13:00:00,49.09,49.12,49.05,49.1,53897.0,47.2146,47.2435,47.1761,47.2242,53897.0
2024-03-27 13:10:00,49.09,49.16,49.09,49.13,40817.0,47.2146,47.2819,47.2146,47.2531,40817.0
2024-03-27 13:20:00,49.13,49.17,49.09,49.16,39595.0,47.2531,47.2916,47.2146,47.2819,39595.0
2024-03-27 13:30:00,49.17,49.17,49.13,49.15,42155.0,47.2916,47.2916,47.2531,47.2723,42155.0
2024-03-27 13:40:00,49.15,49.19,49.12,49.13,43648.0,47.2723,47.3108,47.2435,47.2531,43648.0
2024-03-27 13:50:00,49.13,49.16,49.08,49.12,41243.0,47.2531,47.2819,47.205,47.2435,41243.0
2024-03-27 14:00:00,49.12,49.19,49.11,49.18,53676.0,47.2435,47.3108,47.2339,47.3012,53676.0
2024-03-27 14:10:00,49.19,49.2,49.14,49.16,76556.0,47.3108,47.3204,47.2627,47.2819,76556.0
2024-03-27 14:20:00,49.17,49.24,49.16,49.23,64777.0,47.2916,47.3589,47.2819,47.3493,64777.0
2024-03-27 14:30:00,49.23,49.27,49.22,49.25,85629.0,47.3493,47.3877,47.3397,47.3685,85629.0
2024-03-27 14:40:00,49.24,49.27,49.19,49.2,48991.0,47.3589,47.3877,47.3108,47.3204,48991.0
2024-03-27 14:50:00,49.2,49.22,49.13,49.17,237382.0,47.3204,47.3397,47.2531,47.2916,237382.0
2024-03-27 15:00:00,49.17,49.24,49.16,49.21,58086.0,47.2916,47.3589,47.2819,47.33,58086.0
2024-03-27 15:10:00,49.21,49.21,49.15,49.19,85924.0,47.33,47.33,47.2723,47.3108,85924.0
2024-03-27 15:20:00,49.18,49.27,49.17,49.26,133048.0,47.3012,47.3877,47.2916,47.3781,133048.0
2024-03-27 15:30:00,49.26,49.33,49.24,49.33,118638.0,47.3781,47.4454,47.3589,47.4454,118638.0
2024-03-27 15:40:00,49.32,49.33,49.26,49.29,140182.0,47.4358,47.4454,47.3781,47.407,140182.0
2024-03-27 15:50:00,49.29,49.47,49.28,49.47,538152.0,47.407,47.5801,47.3974,47.5801,538152.0
2024-03-28 09:30:00,49.97,50.24,49.91,50.04,1350966.0,48.061,48.3207,48.0033,48.1283,1350966.0
2024-03-28 09:40:00,50.04,50.13,49.79,49.83,281501.0,48.1283,48.2149,47.8879,47.9263,281501.0
2024-03-28 09:50:00,49.83,49.93,49.81,49.92,128267.0,47.9263,48.0225,47.9071,48.0129,128267.0
2024-03-28 10:00:00,49.93,49.93,49.81,49.82,130120.0,48.0225,48.0225,47.9071,47.9167,130120.0
2024-03-28 10:10:00,49.81,49.91,49.71,49.8,119546.0,47.9071,48.0033,47.8109,47.8975,119546.0
2024-03-28 10:20:00,49.8,49.88,49.75,49.84,137971.0,47.8975,47.9744,47.8494,47.936,137971.0
2024-03-28 10:30:00,49.85,49.92,49.83,49.88,117954.0,47.9456,48.0129,47.9263,47.9744,117954.0
2024-03-28 10:40:00,49.87,49.92,49.86,49.89,82095.0,47.9648,48.0129,47.9552,47.9841,82095.0
2024-03-28 10:50:00,49.89,50.01,49.89,49.98,110328.0,47.9841,48.0995,47.9841,48.0706,110328.0
2024-03-28 11:00:00,49.97,50.0,49.93,49.96,97009.0,48.061,48.0899,48.0225,48.0514,97009.0
2024-03-28 11:10:00,49.96,50.04,49.94,49.99,78520.0,48.0514,48.1283,48.0321,48.0802,78520.0
2024-03-28 11:20:00,50.0,50.06,49.97,50.02,85723.0,48.0899,48.1476,48.061,48.1091,85723.0
2024-03-28 11:30:00,50.02,50.02,49.95,49.98,64080.0,48.1091,48.1091,48.0418,48.0706,64080.0
2024-03-28 11:40:00,49.97,49.99,49.89,49.91,94270.0,48.061,48.0802,47.9841,48.0033,94270.0
2024-03-28 11:50:00,49.9,50.0,49.89,49.95,89919.0,47.9937,48.0899,47.9841,48.0418,89919.0
2024-03-28 12:00:00,49.95,49.96,49.89,49.94,50954.0,48.0418,48.0514,47.9841,48.0321,50954.0
2024-03-28 12:10:00,49.95,49.98,49.94,49.95,61041.0,48.0418,48.0706,48.0321,48.0418,61041.0
2024-03-28 12:20:00,49.95,49.99,49.93,49.98,40929.0,48.0418,48.0802,48.0225,48.0706,40929.0
2024-03-28 12:30:00,49.97,49.99,49.92,49.95,84491.0,48.061,48.0802,48.0129,48.0418,84491.0
2024-03-28 12:40:00,49.94,49.97,49.91,49.94,74569.0,48.0321,48.061,48.0033,48.0321,74569.0
2024-03-28 12:50:00,49.94,49.97,49.91,49.95,92348.0,48.0321,48.061,48.0033,48.0418,92348.0
2024-03-28 13:00:00,49.95,50.03,49.93,49.99,118919.0,48.0418,48.1187,48.0225,48.0802,118919.0
2024-03-28 13:10:00,49.99,50.03,49.97,50.02,122389.0,48.0802,48.1187,48.061,48.1091,122389.0
2024-03-28 13:20:00,50.02,50.1,50.01,50.07,119429.0,48.1091,48.186,48.0995,48.1572,119429.0
2024-03-28 13:30:00,50.07,50.1,50.05,50.09,86263.0,48.1572,48.186,48.1379,48.1764,86263.0
2024-03-28 13:40:00,50.09,50.15,50.05,50.14,147183.0,48.1764,48.2341,48.1379,48.2245,147183.0
2024-03-28 13:50:00,50.14,50.17,50.1,50.12,97594.0,48.2245,48.2534,48.186,48.2053,97594.0
2024-03-28 14:00:00,50.12,50.17,50.1,50.14,68348.0,48.2053,48.2534,48.186,48.2245,68348.0
2024-03-28 14:10:00,50.14,50.16,50.06,50.12,116481.0,48.2245,48.2437,48.1476,48.2053,116481.0
2024-03-28 14:20:00,50.12,50.17,50.11,50.14,77259.0,48.2053,48.2534,48.1957,48.2245,77259.0
2024-03-28 14:30:00,50.14,50.15,50.06,50.09,107944.0,48.2245,48.2341,48.1476,48.1764,107944.0
2024-03-28 14:40:00,50.09,50.14,50.02,50.05,155631.0,48.1764,48.2245,48.1091,48.1379,155631.0
2024-03-28 14:50:00,50.06,50.16,50.05,50.16,120392.0,48.1476,48.2437,48.1379,48.2437,120392.0
2024-03-28 15:00:00,50.16,50.2,50.14,50.18,172406.0,48.2437,48.2822,48.2245,48.263,172406.0
2024-03-28 15:10:00,50.18,50.24,50.16,50.24,200024.0,48.263,48.3207,48.2437,48.3207,200024.0
2024-03-28 15:20:00,50.23,50.29,50.18,50.29,171839.0,48.3111,48.3688,48.263,48.3688,171839.0
2024-03-28 15:30:00,50.29,50.29,50.21,50.22,269465.0,48.3688,48.3688,48.2918,48.3014,269465.0
2024-03-28 15:40:00,50.22,50.23,50.16,50.22,300939.0,48.3014,48.3111,48.2437,48.3014,300939.0
2024-03-28 15:50:00,50.21,50.22,50.12,50.17,985641.0,48.2918,48.3014,48.2053,48.2534,985641.0
2024-04-01 09:30:00,50.92,51.0,50.32,50.54,496892.0,48.9747,49.0517,48.3976,48.6092,496892.0
2024-04-01 09:40:00,50.54,50.75,50.4,50.45,204609.0,48.6092,48.8112,48.4746,48.5227,204609.0
2024-04-01 09:50:00,50.45,50.57,50.36,50.57,193723.0,48.5227,48.6381,48.4361,48.6381,193723.0
2024-04-01 10:00:00,50.55,50.66,50.49,50.66,153403.0,48.6188,48.7246,48.5611,48.7246,153403.0
2024-04-01 10:10:00,50.66,50.77,50.62,50.72,128188.0,48.7246,48.8304,48.6862,48.7823,128188.0
2024-04-01 10:20:00,50.72,50.8,50.69,50.75,118081.0,48.7823,48.8593,48.7535,48.8112,118081.0
2024-04-01 10:30:00,50.74,50.86,50.71,50.77,221255.0,48.8016,48.917,48.7727,48.8304,221255.0
2024-04-01 10:40:00,50.78,50.92,50.73,50.83,187493.0,48.8401,48.9747,48.792,48.8881,187493.0
2024-04-01 10:50:00,50.83,51.0,50.82,50.98,147096.0,48.8881,49.0517,48.8785,49.0324,147096.0
2024-04-01 11:00:00,50.97,50.98,50.77,50.78,116679.0,49.0228,49.0324,48.8304,48.8401,116679.0
2024-04-01 11:10:00,50.78,50.9,50.76,50.88,295341.0,48.8401,48.9555,48.8208,48.9362,295341.0
2024-04-01 11:20:00,50.89,50.91,50.85,50.89,87670.0,48.9459,48.9651,48.9074,48.9459,87670.0
2024-04-01 11:30:00,50.89,50.92,50.82,50.9,106883.0,48.9459,48.9747,48.8785,48.9555,106883.0
2024-04-01 11:40:00,50.9,51.0,50.87,50.95,104432.0,48.9555,49.0517,48.9266,49.0036,104432.0
2024-04-01 11:50:00,50.95,51.03,50.94,51.01,142627.0,49.0036,49.0805,48.9939,49.0613,142627.0
2024-04-01 12:00:00,51.01,51.04,50.95,51.0,95164.0,49.0613,49.0901,49.0036,49.0517,95164.0
2024-04-01 12:10:00,51.0,51.04,50.99,51.03,91599.0,49.0517,49.0901,49.042,49.0805,91599.0
2024-04-01 12:20:00,51.03,51.14,51.02,51.14,104108.0,49.0805,49.1863,49.0709,49.1863,104108.0
2024-04-01 12:30:00,51.14,51.2,51.11,51.14,139822.0,49.1863,49.244,49.1574,49.1863,139822.0
2024-04-01 12:40:00,51.14,51.14,51.05,51.1,145895.0,49.1863,49.1863,49.0997,49.1478,145895.0
2024-04-01 12:50:00,51.11,51.19,51.08,51.17,97979.0,49.1574,49.2344,49.1286,49.2152,97979.0
2024-04-01 13:00:00,51.18,51.19,51.08,51.1,81314.0,49.2248,49.2344,49.1286,49.1478,81314.0
2024-04-01 13:10:00,51.1,51.14,51.0,51.02,74890.0,49.1478,49.1863,49.0517,49.0709,74890.0
2024-04-01 13:20:00,51.01,51.07,50.97,51.05,122807.0,49.0613,49.119,49.0228,49.0997,122807.0
2024-04-01 13:30:00,51.06,51.15,51.05,51.14,70997.0,49.1094,49.1959,49.0997,49.1863,70997.0
2024-04-01 13:40:00,51.13,51.19,51.12,51.12,97817.0,49.1767,49.2344,49.1671,49.1671,97817.0
2024-04-01 13:50:00,51.12,51.17,51.07,51.11,95345.0,49.1671,49.2152,49.119,49.1574,95345.0
2024-04-01 14:00:00,51.1,51.1,51.03,51.05,77448.0,49.1478,49.1478,49.0805,49.0997,77448.0
2024-04-01 14:10:00,51.05,51.11,51.02,51.09,114845.0,49.0997,49.1574,49.0709,49.1382,114845.0
2024-04-01 14:20:00,51.08,51.15,51.04,51.08,111652.0,49.1286,49.1959,49.0901,49.1286,111652.0
2024-04-01 14:30:00,51.08,51.11,50.97,51.11,100319.0,49.1286,49.1574,49.0228,49.1574,100319.0
2024-04-01 14:40:00,51.11,51.11,51.04,51.09,75119.0,49.1574,49.1574,49.0901,49.1382,75119.0
2024-04-01 14:50:00,51.09,51.1,51.03,51.07,77440.0,49.1382,49.1478,49.0805,49.119,77440.0
2024-04-01 15:00:00,51.08,51.13,51.07,51.13,59209.0,49.1286,49.1767,49.119,49.1767,59209.0
2024-04-01 15:10:00,51.13,51.15,51.1,51.13,83522.0,49.1767,49.1959,49.1478,49.1767,83522.0
2024-04-01 15:20:00,51.14,51.2,51.13,51.16,131780.0,49.1863,49.244,49.1767,49.2055,131780.0
2024-04-01 15:30:00,51.17,51.19,51.1,51.12,158912.0,49.2152,49.2344,49.1478,49.1671,158912.0
2024-04-01 15:40:00,51.13,51.15,51.06,51.07,173083.0,49.1767,49.1959,49.1094,49.119,173083.0
2024-04-01 15:50:00,51.06,51.07,50.94,50.94,614222.0,49.1094,49.119,48.9939,48.9939,614222.0
2024-04-02 09:30:00,51.26,51.43,50.86,51.25,423303.0,49.3017,49.4652,48.917,49.2921,423303.0
2024-04-02 09:40:00,51.25,51.46,51.22,51.33,230613.0,49.2921,49.4941,49.2632,49.369,230613.0
2024-04-02 09:50:00,51.33,51.63,51.27,51.59,262605.0,49.369,49.6576,49.3113,49.6191,262605.0
2024-04-02 10:00:00,51.6,51.65,51.49,51.54,207152.0,49.6287,49.6768,49.5229,49.571,207152.0
2024-04-02 10:10:00,51.53,51.56,51.43,51.53,172789.0,49.5614,49.5903,49.4652,49.5614,172789.0
2024-04-02 10:20:00,51.53,51.61,51.39,51.41,150482.0,49.5614,49.6383,49.4268,49.446,150482.0
2024-04-02 10:30:00,51.42,51.44,51.24,51.27,158901.0,49.4556,49.4748,49.2825,49.3113,158901.0
2024-04-02 10:40:00,51.27,51.41,51.26,51.39,143800.0,49.3113,49.446,49.3017,49.4268,143800.0
2024-04-02 10:50:00,51.39,51.49,51.38,51.47,186541.0,49.4268,49.5229,49.4171,49.5037,186541.0
2024-04-02 11:00:00,51.48,51.48,51.33,51.33,153787.0,49.5133,49.5133,49.369,49.369,153787.0
2024-04-02 11:10:00,51.34,51.38,51.21,51.22,122237.0,49.3787,49.4171,49.2536,49.2632,122237.0
2024-04-02 11:20:00,51.21,51.23,51.15,51.18,81424.0,49.2536,49.2729,49.1959,49.2248,81424.0
2024-04-02 11:30:00,51.18,51.21,51.08,51.18,98400.0,49.2248,49.2536,49.1286,49.2248,98400.0
2024-04-02 11:40:00,51.18,51.18,51.11,51.16,69277.0,49.2248,49.2248,49.1574,49.2055,69277.0
2024-04-02 11:50:00,51.16,51.21,51.14,51.15,66371.0,49.2055,49.2536,49.1863,49.1959,66371.0
2024-04-02 12:00:00,51.15,51.19,51.07,51.16,69149.0,49.1959,49.2344,49.119,49.2055,69149.0
2024-04-02 12:10:00,51.16,51.17,51.09,51.11,68756.0,49.2055,49.2152,49.1382,49.1574,68756.0
2024-04-02 12:20:00,51.11,51.13,51.08,51.09,77374.0,49.1574,49.1767,49.1286,49.1382,77374.0
2024-04-02 12:30:00,51.09,51.09,51.02,51.08,57291.0,49.1382,49.1382,49.0709,49.1286,57291.0
2024-04-02 12:40:00,51.07,51.08,51.03,51.05,63445.0,49.119,49.1286,49.0805,49.0997,63445.0
2024-04-02 12:50:00,51.05,51.14,51.03,51.13,72529.0,49.0997,49.1863,49.0805,49.1767,72529.0
2024-04-02 13:00:00,51.12,51.14,51.05,51.06,70313.0,49.1671,49.1863,49.0997,49.1094,70313.0
2024-04-02 13:10:00,51.07,51.07,51.02,51.03,72482.0,49.119,49.119,49.0709,49.0805,72482.0
2024-04-02 13:20:00,51.04,51.09,51.02,51.08,71669.0,49.0901,49.1382,49.0709,49.1286,71669.0
2024-04-02 13:30:00,51.09,51.15,51.07,51.15,69089.0,49.1382,49.1959,49.119,49.1959,69089.0
2024-04-02 13:40:00,51.14,51.15,51.09,51.13,56116.0,49.1863,49.1959,49.1382,49.1767,56116.0
2024-04-02 13:50:00,51.13,51.21,51.12,51.2,84177.0,49.1767,49.2536,49.1671,49.244,84177.0
2024-04-02 14:00:00,51.2,51.22,51.16,51.19,64193.0,49.244,49.2632,49.2055,49.2344,64193.0
2024-04-02 14:10:00,51.2,51.21,51.15,51.16,62794.0,49.244,49.2536,49.1959,49.2055,62794.0
2024-04-02 14:20:00,51.16,51.22,51.12,51.2,100064.0,49.2055,49.2632,49.1671,49.244,100064.0
2024-04-02 14:30:00,51.2,51.25,51.17,51.25,76470.0,49.244,49.2921,49.2152,49.2921,76470.0
2024-04-02 14:40:00,51.25,51.35,51.24,51.35,88935.0,49.2921,49.3883,49.2825,49.3883,88935.0
2024-04-02 14:50:00,51.35,51.4,51.31,51.38,59275.0,49.3883,49.4364,49.3498,49.4171,59275.0
2024-04-02 15:00:00,51.39,51.42,51.36,51.41,86318.0,49.4268,49.4556,49.3979,49.446,86318.0
2024-04-02 15:10:00,51.41,51.49,51.4,51.47,115538.0,49.446,49.5229,49.4364,49.5037,115538.0
2024-04-02 15:20:00,51.47,51.49,51.39,51.42,99579.0,49.5037,49.5229,49.4268,49.4556,99579.0
2024-04-02 15:30:00,51.41,51.5,51.39,51.5,133663.0,49.446,49.5325,49.4268,49.5325,133663.0
2024-04-02 15:40:00,51.5,51.5,51.4,51.48,161440.0,49.5325,49.5325,49.4364,49.5133,161440.0
2024-04-02 15:50:00,51.47,51.64,51.45,51.63,641935.0,49.5037,49.6672,49.4845,49.6576,641935.0
2024-04-03 09:30:00,51.85,52.26,51.85,52.08,371727.0,49.8692,50.2635,49.8692,50.0904,371727.0
2024-04-03 09:40:00,52.08,52.15,51.91,51.91,234177.0,50.0904,50.1577,49.9269,49.9269,234177.0
2024-04-03 09:50:00,51.93,52.0,51.88,51.99,195534.0,49.9461,50.0134,49.898,50.0038,195534.0
2024-04-03 10:00:00,51.98,52.01,51.86,51.87,114967.0,49.9942,50.0231,49.8788,49.8884,114967.0
2024-04-03 10:10:00,51.86,52.03,51.85,52.02,102079.0,49.8788,50.0423,49.8692,50.0327,102079.0
2024-04-03 10:20:00,52.02,52.12,52.01,52.08,106567.0,50.0327,50.1289,50.0231,50.0904,106567.0
2024-04-03 10:30:00,52.07,52.17,52.03,52.15,153693.0,50.0808,50.177,50.0423,50.1577,153693.0
2024-04-03 10:40:00,52.15,52.19,52.07,52.15,115944.0,50.1577,50.1962,50.0808,50.1577,115944.0
2024-04-03 10:50:00,52.16,52.38,52.15,52.3,277175.0,50.1673,50.3789,50.1577,50.302,277175.0
2024-04-03 11:00:00,52.29,52.29,52.16,52.16,96878.0,50.2924,50.2924,50.1673,50.1673,96878.0
2024-04-03 11:10:00,52.16,52.24,52.15,52.21,55843.0,50.1673,50.2443,50.1577,50.2154,55843.0
2024-04-03 11:20:00,52.21,52.24,52.15,52.16,90159.0,50.2154,50.2443,50.1577,50.1673,90159.0
2024-04-03 11:30:00,52.15,52.23,52.13,52.2,222581.0,50.1577,50.2347,50.1385,50.2058,222581.0
2024-04-03 11:40:00,52.19,52.24,52.16,52.21,216719.0,50.1962,50.2443,50.1673,50.2154,216719.0
2024-04-03 11:50:00,52.2,52.3,52.2,52.29,77216.0,50.2058,50.302,50.2058,50.2924,77216.0
2024-04-03 12:00:00,52.3,52.41,52.29,52.4,139068.0,50.302,50.4078,50.2924,50.3982,139068.0
2024-04-03 12:10:00,52.39,52.41,52.33,52.35,101042.0,50.3885,50.4078,50.3308,50.3501,101042.0
2024-04-03 12:20:00,52.35,52.38,52.31,52.36,91791.0,50.3501,50.3789,50.3116,50.3597,91791.0
2024-04-03 12:30:00,52.36,52.4,52.33,52.34,138496.0,50.3597,50.3982,50.3308,50.3405,138496.0
2024-04-03 12:40:00,52.34,52.38,52.31,52.33,77819.0,50.3405,50.3789,50.3116,50.3308,77819.0
2024-04-03 12:50:00,52.33,52.45,52.32,52.43,112610.0,50.3308,50.4463,50.3212,50.427,112610.0
2024-04-03 13:00:00,52.43,52.5,52.42,52.45,91101.0,50.427,50.4943,50.4174,50.4463,91101.0
2024-04-03 13:10:00,52.45,52.52,52.43,52.5,113721.0,50.4463,50.5136,50.427,50.4943,113721.0
2024-04-03 13:20:00,52.5,52.55,52.47,52.54,99815.0,50.4943,50.5424,50.4655,50.5328,99815.0
2024-04-03 13:30:00,52.55,52.6,52.53,52.55,127138.0,50.5424,50.5905,50.5232,50.5424,127138.0
2024-04-03 13:40:00,52.55,52.63,52.5,52.61,288761.0,50.5424,50.6194,50.4943,50.6001,288761.0
2024-04-03 13:50:00,52.61,52.64,52.56,52.63,124587.0,50.6001,50.629,50.5521,50.6194,124587.0
2024-04-03 14:00:00,52.63,52.64,52.57,52.58,122608.0,50.6194,50.629,50.5617,50.5713,122608.0
2024-04-03 14:10:00,52.57,52.64,52.55,52.55,102505.0,50.5617,50.629,50.5424,50.5424,102505.0
2024-04-03 14:20:00,52.56,52.62,52.48,52.51,111233.0,50.5521,50.6098,50.4751,50.504,111233.0
2024-04-03 14:30:00,52.51,52.65,52.49,52.64,146060.0,50.504,50.6386,50.4847,50.629,146060.0
2024-04-03 14:40:00,52.65,52.73,52.63,52.65,156445.0,50.6386,50.7156,50.6194,50.6386,156445.0
2024-04-03 14:50:00,52.66,52.76,52.62,52.76,187296.0,50.6482,50.7444,50.6098,50.7444,187296.0
2024-04-03 15:00:00,52.76,52.77,52.69,52.7,149211.0,50.7444,50.754,50.6771,50.6867,149211.0
2024-04-03 15:10:00,52.7,52.7,52.61,52.69,173617.0,50.6867,50.6867,50.6001,50.6771,173617.0
2024-04-03 15:20:00,52.69,52.75,52.67,52.7,158633.0,50.6771,50.7348,50.6579,50.6867,158633.0
2024-04-03 15:30:00,52.69,52.7,52.62,52.66,198884.0,50.6771,50.6867,50.6098,50.6482,198884.0
2024-04-03 15:40:00,52.65,52.82,52.62,52.8,301777.0,50.6386,50.8021,50.6098,50.7829,301777.0
2024-04-03 15:50:00,52.8,52.83,52.73,52.76,912021.0,50.7829,50.8117,50.7156,50.7444,912021.0
2024-04-04 09:30:00,52.95,53.08,52.59,52.8,299297.0,50.9272,51.0522,50.5809,50.7829,299297.0
2024-04-04 09:40:00,52.81,52.99,52.79,52.84,126453.0,50.7925,50.9656,50.7733,50.8214,126453.0
2024-04-04 09:50:00,52.84,53.01,52.82,53.0,118311.0,50.8214,50.9849,50.8021,50.9752,118311.0
2024-04-04 10:00:00,53.0,53.09,52.89,52.96,177324.0,50.9752,51.0618,50.8694,50.9368,177324.0
2024-04-04 10:10:00,52.96,53.05,52.9,53.0,103144.0,50.9368,51.0233,50.8791,50.9752,103144.0
2024-04-04 10:20:00,53.0,53.05,52.95,52.97,132865.0,50.9752,51.0233,50.9272,50.9464,132865.0
2024-04-04 10:30:00,52.97,53.02,52.88,52.99,90362.0,50.9464,50.9945,50.8598,50.9656,90362.0
2024-04-04 10:40:00,52.99,53.02,52.91,52.97,101256.0,50.9656,50.9945,50.8887,50.9464,101256.0
2024-04-04 10:50:00,52.97,53.04,52.96,52.99,110793.0,50.9464,51.0137,50.9368,50.9656,110793.0
2024-04-04 11:00:00,52.98,53.04,52.96,53.04,64211.0,50.956,51.0137,50.9368,51.0137,64211.0
2024-04-04 11:10:00,53.04,53.1,53.01,53.09,77984.0,51.0137,51.0714,50.9849,51.0618,77984.0
2024-04-04 11:20:00,53.09,53.12,53.04,53.05,129151.0,51.0618,51.0907,51.0137,51.0233,129151.0
2024-04-04 11:30:00,53.04,53.06,52.97,52.98,152042.0,51.0137,51.033,50.9464,50.956,152042.0
2024-04-04 11:40:00,52.99,53.04,52.95,52.97,68364.0,50.9656,51.0137,50.9272,50.9464,68364.0
2024-04-04 11:50:00,52.97,52.97,52.8,52.84,113113.0,50.9464,50.9464,50.7829,50.8214,113113.0
2024-04-04 12:00:00,52.83,52.83,52.67,52.68,131853.0,50.8117,50.8117,50.6579,50.6675,131853.0
2024-04-04 12:10:00,52.68,52.82,52.61,52.76,140273.0,50.6675,50.8021,50.6001,50.7444,140273.0
2024-04-04 12:20:00,52.76,52.85,52.76,52.84,85740.0,50.7444,50.831,50.7444,50.8214,85740.0
2024-04-04 12:30:00,52.85,52.91,52.8,52.8,119196.0,50.831,50.8887,50.7829,50.7829,119196.0
2024-04-04 12:40:00,52.8,52.82,52.73,52.74,95760.0,50.7829,50.8021,50.7156,50.7252,95760.0
2024-04-04 12:50:00,52.74,52.78,52.65,52.66,137091.0,50.7252,50.7636,50.6386,50.6482,137091.0
2024-04-04 13:00:00,52.66,52.69,52.59,52.68,198580.0,50.6482,50.6771,50.5809,50.6675,198580.0
2024-04-04 13:10:00,52.68,52.85,52.67,52.75,150905.0,50.6675,50.831,50.6579,50.7348,150905.0
2024-04-04 13:20:00,52.76,52.78,52.71,52.74,61889.0,50.7444,50.7636,50.6963,50.7252,61889.0
2024-04-04 13:30:00,52.74,52.75,52.65,52.69,77633.0,50.7252,50.7348,50.6386,50.6771,77633.0
2024-04-04 13:40:00,52.69,52.74,52.68,52.7,48734.0,50.6771,50.7252,50.6675,50.6867,48734.0
2024-04-04 13:50:00,52.7,52.77,52.67,52.75,67530.0,50.6867,50.754,50.6579,50.7348,67530.0
2024-04-04 14:00:00,52.74,52.83,52.69,52.82,87932.0,50.7252,50.8117,50.6771,50.8021,87932.0
2024-04-04 14:10:00,52.82,52.87,52.69,52.72,116952.0,50.8021,50.8502,50.6771,50.7059,116952.0
2024-04-04 14:20:00,52.71,52.83,52.69,52.78,147668.0,50.6963,50.8117,50.6771,50.7636,147668.0
2024-04-04 14:30:00,52.78,52.8,52.59,52.71,136183.0,50.7636,50.7829,50.5809,50.6963,136183.0
2024-04-04 14:40:00,52.71,52.75,52.64,52.73,70513.0,50.6963,50.7348,50.629,50.7156,70513.0
2024-04-04 14:50:00,52.73,52.73,52.53,52.55,110897.0,50.7156,50.7156,50.5232,50.5424,110897.0
2024-04-04 15:00:00,52.55,52.57,52.42,52.5,175299.0,50.5424,50.5617,50.4174,50.4943,175299.0
2024-04-04 15:10:00,52.5,52.52,52.44,52.48,118331.0,50.4943,50.5136,50.4366,50.4751,118331.0
2024-04-04 15:20:00,52.48,52.51,52.38,52.39,126055.0,50.4751,50.504,50.3789,50.3885,126055.0
2024-04-04 15:30:00,52.39,52.45,52.33,52.35,150270.0,50.3885,50.4463,50.3308,50.3501,150270.0
2024-04-04 15:40:00,52.35,52.49,52.3,52.48,270318.0,50.3501,50.4847,50.302,50.4751,270318.0
2024-04-04 15:50:00,52.49,52.63,52.44,52.54,816152.0,50.4847,50.6194,50.4366,50.5328,816152.0
2024-04-05 09:30:00,52.78,52.85,52.57,52.72,204001.0,50.7636,50.831,50.5617,50.7059,204001.0
2024-04-05 09:40:00,52.72,52.75,52.37,52.41,208190.0,50.7059,50.7348,50.3693,50.4078,208190.0
2024-04-05 09:50:00,52.41,52.62,52.32,52.51,258534.0,50.4078,50.6098,50.3212,50.504,258534.0
2024-04-05 10:00:00,52.52,52.72,52.49,52.66,222607.0,50.5136,50.7059,50.4847,50.6482,222607.0
2024-04-05 10:10:00,52.66,52.75,52.65,52.72,115468.0,50.6482,50.7348,50.6386,50.7059,115468.0
2024-04-05 10:20:00,52.72,52.78,52.69,52.76,66214.0,50.7059,50.7636,50.6771,50.7444,66214.0
2024-04-05 10:30:00,52.78,52.85,52.75,52.83,68802.0,50.7636,50.831,50.7348,50.8117,68802.0
2024-04-05 10:40:00,52.83,52.9,52.82,52.88,111940.0,50.8117,50.8791,50.8021,50.8598,111940.0
2024-04-05 10:50:00,52.88,52.96,52.85,52.96,69260.0,50.8598,50.9368,50.831,50.9368,69260.0
2024-04-05 11:00:00,52.96,53.02,52.91,52.95,131511.0,50.9368,50.9945,50.8887,50.9272,131511.0
2024-04-05 11:10:00,52.95,53.03,52.94,53.02,102420.0,50.9272,51.0041,50.9175,50.9945,102420.0
2024-04-05 11:20:00,53.03,53.13,53.02,53.13,89869.0,51.0041,51.1003,50.9945,51.1003,89869.0
2024-04-05 11:30:00,53.13,53.22,53.07,53.21,124011.0,51.1003,51.1868,51.0426,51.1772,124011.0
2024-04-05 11:40:00,53.21,53.35,53.19,53.31,152368.0,51.1772,51.3119,51.158,51.2734,152368.0
2024-04-05 11:50:00,53.31,53.38,53.24,53.35,187165.0,51.2734,51.3407,51.2061,51.3119,187165.0
2024-04-05 12:00:00,53.36,53.4,53.32,53.4,97944.0,51.3215,51.36,51.283,51.36,97944.0
2024-04-05 12:10:00,53.41,53.47,53.39,53.44,156236.0,51.3696,51.4273,51.3503,51.3984,156236.0
2024-04-05 12:20:00,53.45,53.5,53.42,53.48,126904.0,51.4081,51.4561,51.3792,51.4369,126904.0
2024-04-05 12:30:00,53.48,53.54,53.45,53.54,201869.0,51.4369,51.4946,51.4081,51.4946,201869.0
2024-04-05 12:40:00,53.53,53.58,53.49,53.49,159262.0,51.485,51.5331,51.4465,51.4465,159262.0
2024-04-05 12:50:00,53.49,53.51,53.45,53.51,74629.0,51.4465,51.4658,51.4081,51.4658,74629.0
2024-04-05 13:00:00,53.5,53.52,53.39,53.41,135451.0,51.4561,51.4754,51.3503,51.3696,135451.0
2024-04-05 13:10:00,53.4,53.45,53.35,53.36,101263.0,51.36,51.4081,51.3119,51.3215,101263.0
2024-04-05 13:20:00,53.35,53.4,53.32,53.36,69949.0,51.3119,51.36,51.283,51.3215,69949.0
2024-04-05 13:30:00,53.36,53.37,53.25,53.27,77559.0,51.3215,51.3311,51.2157,51.2349,77559.0
2024-04-05 13:40:00,53.27,53.28,53.16,53.19,70665.0,51.2349,51.2445,51.1291,51.158,70665.0
2024-04-05 13:50:00,53.19,53.21,53.15,53.19,63065.0,51.158,51.1772,51.1195,51.158,63065.0
2024-04-05 14:00:00,53.2,53.25,53.14,53.23,85087.0,51.1676,51.2157,51.1099,51.1965,85087.0
2024-04-05 14:10:00,53.23,53.32,53.21,53.22,138235.0,51.1965,51.283,51.1772,51.1868,138235.0
2024-04-05 14:20:00,53.21,53.29,53.18,53.18,101028.0,51.1772,51.2542,51.1484,51.1484,101028.0
2024-04-05 14:30:00,53.17,53.27,53.16,53.24,70619.0,51.1388,51.2349,51.1291,51.2061,70619.0
2024-04-05 14:40:00,53.25,53.26,53.18,53.19,44593.0,51.2157,51.2253,51.1484,51.158,44593.0
2024-04-05 14:50:00,53.19,53.24,53.17,53.23,79886.0,51.158,51.2061,51.1388,51.1965,79886.0
2024-04-05 15:00:00,53.22,53.31,53.21,53.29,134985.0,51.1868,51.2734,51.1772,51.2542,134985.0
2024-04-05 15:10:00,53.29,53.31,53.24,53.3,125259.0,51.2542,51.2734,51.2061,51.2638,125259.0
2024-04-05 15:20:00,53.29,53.36,53.27,53.35,129751.0,51.2542,51.3215,51.2349,51.3119,129751.0
2024-04-05 15:30:00,53.35,53.44,53.33,53.37,176246.0,51.3119,51.3984,51.2926,51.3311,176246.0
2024-04-05 15:40:00,53.36,53.42,53.36,53.38,235836.0,51.3215,51.3792,51.3215,51.3407,235836.0
2024-04-05 15:50:00,53.38,53.39,53.27,53.27,577480.0,51.3407,51.3503,51.2349,51.2349,577480.0
2024-04-08 09:30:00,53.49,53.74,53.34,53.6,295038.0,51.4465,51.687,51.3023,51.5523,295038.0
2024-04-08 09:40:00,53.6,53.64,53.08,53.08,169711.0,51.5523,51.5908,51.0522,51.0522,169711.0
2024-04-08 09:50:00,53.08,53.19,52.99,53.08,210571.0,51.0522,51.158,50.9656,51.0522,210571.0
2024-04-08 10:00:00,53.09,53.09,52.97,53.0,132447.0,51.0618,51.0618,50.9464,50.9752,132447.0
2024-04-08 10:10:00,53.02,53.16,52.96,53.05,165297.0,50.9945,51.1291,50.9368,51.0233,165297.0
2024-04-08 10:20:00,53.07,53.12,52.97,53.11,156491.0,51.0426,51.0907,50.9464,51.081,156491.0
2024-04-08 10:30:00,53.11,53.25,53.05,53.22,160551.0,51.081,51.2157,51.0233,51.1868,160551.0
2024-04-08 10:40:00,53.22,53.3,53.22,53.25,99101.0,51.1868,51.2638,51.1868,51.2157,99101.0
2024-04-08 10:50:00,53.26,53.38,53.25,53.38,126264.0,51.2253,51.3407,51.2157,51.3407,126264.0
2024-04-08 11:00:00,53.39,53.39,53.28,53.34,79835.0,51.3503,51.3503,51.2445,51.3023,79835.0
2024-04-08 11:10:00,53.34,53.41,53.31,53.33,130712.0,51.3023,51.3696,51.2734,51.2926,130712.0
2024-04-08 11:20:00,53.33,53.42,53.33,53.38,127914.0,51.2926,51.3792,51.2926,51.3407,127914.0
2024-04-08 11:30:00,53.38,53.51,53.36,53.5,205160.0,51.3407,51.4658,51.3215,51.4561,205160.0
2024-04-08 11:40:00,53.5,53.52,53.42,53.43,194160.0,51.4561,51.4754,51.3792,51.3888,194160.0
2024-04-08 11:50:00,53.43,53.43,53.3,53.36,116375.0,51.3888,51.3888,51.2638,51.3215,116375.0
2024-04-08 12:00:00,53.36,53.41,53.3,53.36,279317.0,51.3215,51.3696,51.2638,51.3215,279317.0
2024-04-08 12:10:00,53.36,53.46,53.34,53.45,57442.0,51.3215,51.4177,51.3023,51.4081,57442.0
2024-04-08 12:20:00,53.45,53.53,53.45,53.52,113943.0,51.4081,51.485,51.4081,51.4754,113943.0
2024-04-08 12:30:00,53.52,53.58,53.5,53.58,66531.0,51.4754,51.5331,51.4561,51.5331,66531.0
2024-04-08 12:40:00,53.58,53.63,53.56,53.59,83254.0,51.5331,51.5812,51.5139,51.5427,83254.0
2024-04-08 12:50:00,53.6,53.67,53.56,53.66,65183.0,51.5523,51.6196,51.5139,51.61,65183.0
2024-04-08 13:00:00,53.66,53.67,53.61,53.62,86137.0,51.61,51.6196,51.5619,51.5716,86137.0
2024-04-08 13:10:00,53.62,53.66,53.6,53.65,50685.0,51.5716,51.61,51.5523,51.6004,50685.0
2024-04-08 13:20:00,53.65,53.67,53.62,53.66,45440.0,51.6004,51.6196,51.5716,51.61,45440.0
2024-04-08 13:30:00,53.66,53.69,53.63,53.65,58257.0,51.61,51.6389,51.5812,51.6004,58257.0
2024-04-08 13:40:00,53.65,53.72,53.64,53.72,73611.0,51.6004,51.6677,51.5908,51.6677,73611.0
2024-04-08 13:50:00,53.72,53.77,53.7,53.76,114229.0,51.6677,51.7158,51.6485,51.7062,114229.0
2024-04-08 14:00:00,53.76,53.8,53.74,53.79,106178.0,51.7062,51.7447,51.687,51.7351,106178.0
2024-04-08 14:10:00,53.79,53.79,53.71,53.73,86369.0,51.7351,51.7351,51.6581,51.6774,86369.0
2024-04-08 14:20:00,53.73,53.77,53.72,53.74,61427.0,51.6774,51.7158,51.6677,51.687,61427.0
2024-04-08 14:30:00,53.75,53.78,53.73,53.77,52480.0,51.6966,51.7254,51.6774,51.7158,52480.0
2024-04-08 14:40:00,53.77,53.77,53.72,53.75,53919.0,51.7158,51.7158,51.6677,51.6966,53919.0
2024-04-08 14:50:00,53.75,53.77,53.71,53.75,67536.0,51.6966,51.7158,51.6581,51.6966,67536.0
2024-04-08 15:00:00,53.75,53.8,53.73,53.74,83222.0,51.6966,51.7447,51.6774,51.687,83222.0
2024-04-08 15:10:00,53.74,53.79,53.74,53.76,77823.0,51.687,51.7351,51.687,51.7062,77823.0
2024-04-08 15:20:00,53.76,53.81,53.75,53.77,70268.0,51.7062,51.7543,51.6966,51.7158,70268.0
2024-04-08 15:30:00,53.77,53.8,53.74,53.76,109658.0,51.7158,51.7447,51.687,51.7062,109658.0
2024-04-08 15:40:00,53.76,53.77,53.54,53.56,286540.0,51.7062,51.7158,51.4946,51.5139,286540.0
2024-04-08 15:50:00,53.56,53.57,53.35,53.43,678009.0,51.5139,51.5235,51.3119,51.3888,678009.0
2024-04-09 09:30:00,53.57,53.99,53.57,53.96,254295.0,51.5235,51.9274,51.5235,51.8986,254295.0
2024-04-09 09:40:00,53.95,53.95,53.62,53.8,224857.0,51.889,51.889,51.5716,51.7447,224857.0
2024-04-09 09:50:00,53.79,53.86,53.7,53.79,149869.0,51.7351,51.8024,51.6485,51.7351,149869.0
2024-04-09 10:00:00,53.79,53.82,53.71,53.75,165488.0,51.7351,51.7639,51.6581,51.6966,165488.0
2024-04-09 10:10:00,53.77,53.78,53.59,53.73,143750.0,51.7158,51.7254,51.5427,51.6774,143750.0
2024-04-09 10:20:00,53.73,53.77,53.64,53.64,123975.0,51.6774,51.7158,51.5908,51.5908,123975.0
2024-04-09 10:30:00,53.64,53.67,53.52,53.55,99654.0,51.5908,51.6196,51.4754,51.5042,99654.0
2024-04-09 10:40:00,53.55,53.59,53.31,53.41,186708.0,51.5042,51.5427,51.2734,51.3696,186708.0
2024-04-09 10:50:00,53.41,53.46,53.36,53.38,127935.0,51.3696,51.4177,51.3215,51.3407,127935.0
2024-04-09 11:00:00,53.36,53.4,53.25,53.4,97215.0,51.3215,51.36,51.2157,51.36,97215.0
2024-04-09 11:10:00,53.4,53.4,53.29,53.38,78607.0,51.36,51.36,51.2542,51.3407,78607.0
2024-04-09 11:20:00,53.38,53.49,53.37,53.47,105787.0,51.3407,51.4465,51.3311,51.4273,105787.0
2024-04-09 11:30:00,53.46,53.5,53.43,53.48,57388.0,51.4177,51.4561,51.3888,51.4369,57388.0
2024-04-09 11:40:00,53.48,53.55,53.47,53.51,75752.0,51.4369,51.5042,51.4273,51.4658,75752.0
2024-04-09 11:50:00,53.51,53.55,53.47,53.53,86668.0,51.4658,51.5042,51.4273,51.485,86668.0
2024-04-09 12:00:00,53.54,53.58,53.53,53.57,60206.0,51.4946,51.5331,51.485,51.5235,60206.0
2024-04-09 12:10:00,53.57,53.66,53.55,53.61,89672.0,51.5235,51.61,51.5042,51.5619,89672.0
2024-04-09 12:20:00,53.61,53.65,53.58,53.61,69215.0,51.5619,51.6004,51.5331,51.5619,69215.0
2024-04-09 12:30:00,53.61,53.62,53.53,53.58,61251.0,51.5619,51.5716,51.485,51.5331,61251.0
2024-04-09 12:40:00,53.58,53.58,53.54,53.56,45477.0,51.5331,51.5331,51.4946,51.5139,45477.0
2024-04-09 12:50:00,53.57,53.59,53.54,53.57,94838.0,51.5235,51.5427,51.4946,51.5235,94838.0
2024-04-09 13:00:00,53.58,53.64,53.57,53.64,139385.0,51.5331,51.5908,51.5235,51.5908,139385.0
2024-04-09 13:10:00,53.63,53.65,53.6,53.62,67890.0,51.5812,51.6004,51.5523,51.5716,67890.0
2024-04-09 13:20:00,53.62,53.68,53.62,53.66,64190.0,51.5716,51.6293,51.5716,51.61,64190.0
2024-04-09 13:30:00,53.66,53.74,53.65,53.72,89270.0,51.61,51.687,51.6004,51.6677,89270.0
2024-04-09 13:40:00,53.72,53.74,53.66,53.7,72887.0,51.6677,51.687,51.61,51.6485,72887.0
2024-04-09 13:50:00,53.7,53.74,53.66,53.66,78382.0,51.6485,51.687,51.61,51.61,78382.0
2024-04-09 14:00:00,53.66,53.66,53.57,53.63,119558.0,51.61,51.61,51.5235,51.5812,119558.0
2024-04-09 14:10:00,53.63,53.63,53.59,53.61,52794.0,51.5812,51.5812,51.5427,51.5619,52794.0
2024-04-09 14:20:00,53.61,53.64,53.57,53.61,65221.0,51.5619,51.5908,51.5235,51.5619,65221.0
2024-04-09 14:30:00,53.62,53.69,53.59,53.67,59360.0,51.5716,51.6389,51.5427,51.6196,59360.0
2024-04-09 14:40:00,53.67,53.68,53.64,53.66,95836.0,51.6196,51.6293,51.5908,51.61,95836.0
2024-04-09 14:50:00,53.67,53.75,53.66,53.75,86223.0,51.6196,51.6966,51.61,51.6966,86223.0
2024-04-09 15:00:00,53.74,53.81,53.72,53.76,114903.0,51.687,51.7543,51.6677,51.7062,114903.0
2024-04-09 15:10:00,53.76,53.84,53.72,53.84,166189.0,51.7062,51.7832,51.6677,51.7832,166189.0
2024-04-09 15:20:00,53.84,53.98,53.82,53.98,133180.0,51.7832,51.9178,51.7639,51.9178,133180.0
2024-04-09 15:30:00,53.98,53.98,53.89,53.9,267010.0,51.9178,51.9178,51.8312,51.8409,267010.0
2024-04-09 15:40:00,53.9,53.99,53.88,53.94,388866.0,51.8409,51.9274,51.8216,51.8793,388866.0
2024-04-09 15:50:00,53.94,54.21,53.93,54.15,1289859.0,51.8793,52.139,51.8697,52.0813,1289859.0
2024-04-10 09:30:00,54.01,54.1,53.75,53.75,252935.0,51.9467,52.0332,51.6966,51.6966,252935.0
2024-04-10 09:40:00,53.75,54.02,53.74,53.83,148605.0,51.6966,51.9563,51.687,51.7735,148605.0
2024-04-10 09:50:00,53.83,54.13,53.77,54.06,185468.0,51.7735,52.0621,51.7158,51.9947,185468.0
2024-04-10 10:00:00,54.08,54.16,53.92,54.11,163612.0,52.014,52.0909,51.8601,52.0428,163612.0
2024-04-10 10:10:00,54.11,54.23,54.02,54.23,144644.0,52.0428,52.1583,51.9563,52.1583,144644.0
2024-04-10 10:20:00,54.23,54.27,54.11,54.11,137853.0,52.1583,52.1967,52.0428,52.0428,137853.0
2024-04-10 10:30:00,54.1,54.27,54.05,54.25,238177.0,52.0332,52.1967,51.9851,52.1775,238177.0
2024-04-10 10:40:00,54.25,54.25,54.0,54.04,292141.0,52.1775,52.1775,51.937,51.9755,292141.0
2024-04-10 10:50:00,54.04,54.09,54.0,54.01,135125.0,51.9755,52.0236,51.937,51.9467,135125.0
2024-04-10 11:00:00,54.02,54.03,53.79,53.81,254855.0,51.9563,51.9659,51.7351,51.7543,254855.0
2024-04-10 11:10:00,53.82,53.84,53.7,53.73,177847.0,51.7639,51.7832,51.6485,51.6774,177847.0
2024-04-10 11:20:00,53.73,53.92,53.73,53.89,69385.0,51.6774,51.8601,51.6774,51.8312,69385.0
2024-04-10 11:30:00,53.9,53.94,53.83,53.91,75700.0,51.8409,51.8793,51.7735,51.8505,75700.0
2024-04-10 11:40:00,53.91,53.91,53.8,53.83,63421.0,51.8505,51.8505,51.7447,51.7735,63421.0
2024-04-10 11:50:00,53.83,53.91,53.83,53.86,47867.0,51.7735,51.8505,51.7735,51.8024,47867.0
2024-04-10 12:00:00,53.86,53.86,53.77,53.83,58026.0,51.8024,51.8024,51.7158,51.7735,58026.0
2024-04-10 12:10:00,53.84,53.84,53.78,53.8,85586.0,51.7832,51.7832,51.7254,51.7447,85586.0
2024-04-10 12:20:00,53.8,53.81,53.7,53.71,48269.0,51.7447,51.7543,51.6485,51.6581,48269.0
2024-04-10 12:30:00,53.72,53.76,53.7,53.73,54422.0,51.6677,51.7062,51.6485,51.6774,54422.0
2024-04-10 12:40:00,53.73,53.82,53.7,53.8,167698.0,51.6774,51.7639,51.6485,51.7447,167698.0
2024-04-10 12:50:00,53.81,53.83,53.71,53.79,216785.0,51.7543,51.7735,51.6581,51.7351,216785.0
2024-04-10 13:00:00,53.79,53.81,53.57,53.6,91545.0,51.7351,51.7543,51.5235,51.5523,91545.0
2024-04-10 13:10:00,53.6,53.71,53.54,53.71,89709.0,51.5523,51.6581,51.4946,51.6581,89709.0
2024-04-10 13:20:00,53.7,53.91,53.7,53.81,100139.0,51.6485,51.8505,51.6485,51.7543,100139.0
2024-04-10 13:30:00,53.81,54.08,53.81,54.03,199321.0,51.7543,52.014,51.7543,51.9659,199321.0
2024-04-10 13:40:00,54.04,54.14,53.96,54.13,66823.0,51.9755,52.0717,51.8986,52.0621,66823.0
2024-04-10 13:50:00,54.13,54.35,54.12,54.24,124981.0,52.0621,52.2737,52.0525,52.1679,124981.0
2024-04-10 14:00:00,54.24,54.38,54.22,54.36,125058.0,52.1679,52.3025,52.1486,52.2833,125058.0
2024-04-10 14:10:00,54.36,54.48,54.35,54.38,177227.0,52.2833,52.3987,52.2737,52.3025,177227.0
2024-04-10 14:20:00,54.39,54.44,54.25,54.25,110202.0,52.3121,52.3602,52.1775,52.1775,110202.0
2024-04-10 14:30:00,54.25,54.39,54.23,54.39,68514.0,52.1775,52.3121,52.1583,52.3121,68514.0
2024-04-10 14:40:00,54.39,54.43,54.25,54.3,199999.0,52.3121,52.3506,52.1775,52.2256,199999.0
2024-04-10 14:50:00,54.29,54.33,54.15,54.21,140678.0,52.216,52.2544,52.0813,52.139,140678.0
2024-04-10 15:00:00,54.2,54.31,54.19,54.3,104288.0,52.1294,52.2352,52.1198,52.2256,104288.0
2024-04-10 15:10:00,54.3,54.43,54.29,54.43,126519.0,52.2256,52.3506,52.216,52.3506,126519.0
2024-04-10 15:20:00,54.43,54.48,54.41,54.46,137172.0,52.3506,52.3987,52.3314,52.3795,137172.0
2024-04-10 15:30:00,54.45,54.46,54.32,54.33,129273.0,52.3699,52.3795,52.2448,52.2544,129273.0
2024-04-10 15:40:00,54.33,54.47,54.31,54.46,213722.0,52.2544,52.3891,52.2352,52.3795,213722.0
2024-04-10 15:50:00,54.46,54.55,54.41,54.5,721905.0,52.3795,52.466,52.3314,52.4179,721905.0
2024-04-11 09:30:00,54.49,54.93,54.26,54.26,355046.0,52.4083,52.8315,52.1871,52.1871,355046.0
2024-04-11 09:40:00,54.25,54.41,54.18,54.32,141131.0,52.1775,52.3314,52.1102,52.2448,141131.0
2024-04-11 09:50:00,54.31,54.37,54.25,54.29,115200.0,52.2352,52.2929,52.1775,52.216,115200.0
2024-04-11 10:00:00,54.29,54.29,54.01,54.06,198153.0,52.216,52.216,51.9467,51.9947,198153.0
2024-04-11 10:10:00,54.06,54.15,54.02,54.02,106414.0,51.9947,52.0813,51.9563,51.9563,106414.0
2024-04-11 10:20:00,54.03,54.05,53.75,53.77,268601.0,51.9659,51.9851,51.6966,51.7158,268601.0
2024-04-11 10:30:00,53.75,53.83,53.72,53.78,158304.0,51.6966,51.7735,51.6677,51.7254,158304.0
2024-04-11 10:40:00,53.77,53.8,53.31,53.31,340432.0,51.7158,51.7447,51.2734,51.2734,340432.0
2024-04-11 10:50:00,53.32,53.55,53.31,53.44,140954.0,51.283,51.5042,51.2734,51.3984,140954.0
2024-04-11 11:00:00,53.44,53.44,53.27,53.38,224360.0,51.3984,51.3984,51.2349,51.3407,224360.0
2024-04-11 11:10:00,53.39,53.67,53.38,53.67,180041.0,51.3503,51.6196,51.3407,51.6196,180041.0
2024-04-11 11:20:00,53.66,53.69,53.55,53.58,71979.0,51.61,51.6389,51.5042,51.5331,71979.0
2024-04-11 11:30:00,53.59,53.59,53.4,53.51,129538.0,51.5427,51.5427,51.36,51.4658,129538.0
2024-04-11 11:40:00,53.5,53.53,53.44,53.47,98243.0,51.4561,51.485,51.3984,51.4273,98243.0
2024-04-11 11:50:00,53.47,53.62,53.46,53.57,134572.0,51.4273,51.5716,51.4177,51.5235,134572.0
2024-04-11 12:00:00,53.57,53.68,53.56,53.68,98244.0,51.5235,51.6293,51.5139,51.6293,98244.0
2024-04-11 12:10:00,53.68,53.74,53.65,53.71,72625.0,51.6293,51.687,51.6004,51.6581,72625.0
2024-04-11 12:20:00,53.71,53.74,53.63,53.64,61395.0,51.6581,51.687,51.5812,51.5908,61395.0
2024-04-11 12:30:00,53.63,53.69,53.56,53.57,120289.0,51.5812,51.6389,51.5139,51.5235,120289.0
2024-04-11 12:40:00,53.57,53.64,53.53,53.55,78483.0,51.5235,51.5908,51.485,51.5042,78483.0
2024-04-11 12:50:00,53.56,53.73,53.55,53.73,101348.0,51.5139,51.6774,51.5042,51.6774,101348.0
2024-04-11 13:00:00,53.73,53.8,53.65,53.79,120612.0,51.6774,51.7447,51.6004,51.7351,120612.0
2024-04-11 13:10:00,53.8,53.88,53.76,53.79,69848.0,51.7447,51.8216,51.7062,51.7351,69848.0
2024-04-11 13:20:00,53.8,53.84,53.77,53.79,92991.0,51.7447,51.7832,51.7158,51.7351,92991.0
2024-04-11 13:30:00,53.79,53.85,53.76,53.81,92306.0,51.7351,51.7928,51.7062,51.7543,92306.0
2024-04-11 13:40:00,53.81,53.83,53.75,53.76,92978.0,51.7543,51.7735,51.6966,51.7062,92978.0
2024-04-11 13:50:00,53.77,53.77,53.62,53.64,103701.0,51.7158,51.7158,51.5716,51.5908,103701.0
2024-04-11 14:00:00,53.64,53.76,53.58,53.73,162911.0,51.5908,51.7062,51.5331,51.6774,162911.0
2024-04-11 14:10:00,53.74,53.82,53.72,53.75,85012.0,51.687,51.7639,51.6677,51.6966,85012.0
2024-04-11 14:20:00,53.75,53.75,53.66,53.7,108816.0,51.6966,51.6966,51.61,51.6485,108816.0
2024-04-11 14:30:00,53.7,53.8,53.67,53.79,88553.0,51.6485,51.7447,51.6196,51.7351,88553.0
2024-04-11 14:40:00,53.79,53.85,53.76,53.83,79606.0,51.7351,51.7928,51.7062,51.7735,79606.0
2024-04-11 14:50:00,53.83,53.83,53.76,53.78,64090.0,51.7735,51.7735,51.7062,51.7254,64090.0
2024-04-11 15:00:00,53.78,53.91,53.76,53.89,120830.0,51.7254,51.8505,51.7062,51.8312,120830.0
2024-04-11 15:10:00,53.88,53.89,53.81,53.86,98770.0,51.8216,51.8312,51.7543,51.8024,98770.0
2024-04-11 15:20:00,53.86,53.93,53.81,53.89,95177.0,51.8024,51.8697,51.7543,51.8312,95177.0
2024-04-11 15:30:00,53.87,53.89,53.77,53.79,97555.0,51.812,51.8312,51.7158,51.7351,97555.0
2024-04-11 15:40:00,53.79,53.84,53.74,53.77,170198.0,51.7351,51.7832,51.687,51.7158,170198.0
2024-04-11 15:50:00,53.76,53.92,53.71,53.9,623428.0,51.7062,51.8601,51.6581,51.8409,623428.0
2024-04-12 09:30:00,54.47,54.75,54.37,54.72,354401.0,52.3891,52.6584,52.2929,52.6295,354401.0
2024-04-12 09:40:00,54.7,54.9,54.51,54.53,300857.0,52.6103,52.8027,52.4276,52.4468,300857.0
2024-04-12 09:50:00,54.53,54.72,54.39,54.69,255408.0,52.4468,52.6295,52.3121,52.6007,255408.0
2024-04-12 10:00:00,54.68,54.82,54.61,54.7,207978.0,52.5911,52.7257,52.5237,52.6103,207978.0
2024-04-12 10:10:00,54.69,54.75,54.51,54.65,255997.0,52.6007,52.6584,52.4276,52.5622,255997.0
2024-04-12 10:20:00,54.64,54.95,54.63,54.95,415582.0,52.5526,52.8507,52.543,52.8507,415582.0
2024-04-12 10:30:00,54.95,55.09,54.86,54.89,584708.0,52.8507,52.9854,52.7642,52.793,584708.0
2024-04-12 10:40:00,54.89,54.92,54.74,54.77,128979.0,52.793,52.8219,52.6488,52.6776,128979.0
2024-04-12 10:50:00,54.77,54.86,54.72,54.73,111156.0,52.6776,52.7642,52.6295,52.6392,111156.0
2024-04-12 11:00:00,54.73,54.87,54.6,54.62,142990.0,52.6392,52.7738,52.5141,52.5334,142990.0
2024-04-12 11:10:00,54.62,54.66,54.37,54.52,191509.0,52.5334,52.5718,52.2929,52.4372,191509.0
2024-04-12 11:20:00,54.51,54.55,54.35,54.51,254596.0,52.4276,52.466,52.2737,52.4276,254596.0
2024-04-12 11:30:00,54.5,54.52,54.19,54.23,241775.0,52.4179,52.4372,52.1198,52.1583,241775.0
2024-04-12 11:40:00,54.25,54.31,54.18,54.19,149957.0,52.1775,52.2352,52.1102,52.1198,149957.0
2024-04-12 11:50:00,54.19,54.34,54.12,54.32,195884.0,52.1198,52.2641,52.0525,52.2448,195884.0
2024-04-12 12:00:00,54.32,54.37,54.21,54.34,117527.0,52.2448,52.2929,52.139,52.2641,117527.0
2024-04-12 12:10:00,54.33,54.34,54.2,54.2,72376.0,52.2544,52.2641,52.1294,52.1294,72376.0
2024-04-12 12:20:00,54.21,54.25,54.05,54.06,147464.0,52.139,52.1775,51.9851,51.9947,147464.0
2024-04-12 12:30:00,54.06,54.13,53.99,54.01,142928.0,51.9947,52.0621,51.9274,51.9467,142928.0
2024-04-12 12:40:00,54.01,54.12,54.0,54.0,86990.0,51.9467,52.0525,51.937,51.937,86990.0
2024-04-12 12:50:00,54.01,54.09,54.0,54.04,62805.0,51.9467,52.0236,51.937,51.9755,62805.0
2024-04-12 13:00:00,54.04,54.06,53.88,53.89,115586.0,51.9755,51.9947,51.8216,51.8312,115586.0
2024-04-12 13:10:00,53.9,53.98,53.87,53.91,120010.0,51.8409,51.9178,51.812,51.8505,120010.0
2024-04-12 13:20:00,53.91,53.92,53.73,53.78,161438.0,51.8505,51.8601,51.6774,51.7254,161438.0
2024-04-12 13:30:00,53.78,53.78,53.66,53.73,134466.0,51.7254,51.7254,51.61,51.6774,134466.0
2024-04-12 13:40:00,53.72,53.84,53.67,53.83,114699.0,51.6677,51.7832,51.6196,51.7735,114699.0
2024-04-12 13:50:00,53.82,53.84,53.77,53.78,99218.0,51.7639,51.7832,51.7158,51.7254,99218.0
2024-04-12 14:00:00,53.77,53.94,53.71,53.89,112570.0,51.7158,51.8793,51.6581,51.8312,112570.0
2024-04-12 14:10:00,53.88,53.96,53.87,53.9,72025.0,51.8216,51.8986,51.812,51.8409,72025.0
2024-04-12 14:20:00,53.89,53.91,53.76,53.77,77216.0,51.8312,51.8505,51.7062,51.7158,77216.0
2024-04-12 14:30:00,53.77,53.77,53.51,53.52,178987.0,51.7158,51.7158,51.4658,51.4754,178987.0
2024-04-12 14:40:00,53.52,53.62,53.47,53.52,145347.0,51.4754,51.5716,51.4273,51.4754,145347.0
2024-04-12 14:50:00,53.52,53.54,53.37,53.39,134478.0,51.4754,51.4946,51.3311,51.3503,134478.0
2024-04-12 15:00:00,53.39,53.39,53.3,53.3,121046.0,51.3503,51.3503,51.2638,51.2638,121046.0
2024-04-12 15:10:00,53.32,53.41,53.26,53.39,155225.0,51.283,51.3696,51.2253,51.3503,155225.0
2024-04-12 15:20:00,53.4,53.47,53.38,53.4,122173.0,51.36,51.4273,51.3407,51.36,122173.0
2024-04-12 15:30:00,53.4,53.48,53.34,53.43,163490.0,51.36,51.4369,51.3023,51.3888,163490.0
2024-04-12 15:40:00,53.44,53.6,53.41,53.44,248841.0,51.3984,51.5523,51.3696,51.3984,248841.0
2024-04-12 15:50:00,53.45,53.53,53.35,53.42,720411.0,51.4081,51.485,51.3119,51.3792,720411.0
2024-04-15 09:30:00,53.66,54.04,53.54,53.74,300939.0,51.61,51.9755,51.4946,51.687,300939.0
2024-04-15 09:40:00,53.78,53.96,53.71,53.93,104229.0,51.7254,51.8986,51.6581,51.8697,104229.0
2024-04-15 09:50:00,53.94,54.0,53.82,53.94,122630.0,51.8793,51.937,51.7639,51.8793,122630.0
2024-04-15 10:00:00,53.94,53.97,53.51,53.51,167219.0,51.8793,51.9082,51.4658,51.4658,167219.0
2024-04-15 10:10:00,53.5,53.56,53.38,53.53,220657.0,51.4561,51.5139,51.3407,51.485,220657.0
2024-04-15 10:20:00,53.54,53.58,53.38,53.4,104087.0,51.4946,51.5331,51.3407,51.36,104087.0
2024-04-15 10:30:00,53.4,53.67,53.4,53.66,124128.0,51.36,51.6196,51.36,51.61,124128.0
2024-04-15 10:40:00,53.66,53.73,53.52,53.6,110976.0,51.61,51.6774,51.4754,51.5523,110976.0
2024-04-15 10:50:00,53.58,53.62,53.41,53.41,80196.0,51.5331,51.5716,51.3696,51.3696,80196.0
2024-04-15 11:00:00,53.42,53.43,53.17,53.28,162363.0,51.3792,51.3888,51.1388,51.2445,162363.0
2024-04-15 11:10:00,53.28,53.29,53.14,53.19,123094.0,51.2445,51.2542,51.1099,51.158,123094.0
2024-04-15 11:20:00,53.19,53.21,53.07,53.21,159894.0,51.158,51.1772,51.0426,51.1772,159894.0
2024-04-15 11:30:00,53.21,53.24,53.14,53.16,86173.0,51.1772,51.2061,51.1099,51.1291,86173.0
2024-04-15 11:40:00,53.16,53.28,53.16,53.26,54456.0,51.1291,51.2445,51.1291,51.2253,54456.0
2024-04-15 11:50:00,53.26,53.44,53.25,53.41,73662.0,51.2253,51.3984,51.2157,51.3696,73662.0
2024-04-15 12:00:00,53.41,53.43,53.35,53.35,63346.0,51.3696,51.3888,51.3119,51.3119,63346.0
2024-04-15 12:10:00,53.36,53.4,53.3,53.3,67225.0,51.3215,51.36,51.2638,51.2638,67225.0
2024-04-15 12:20:00,53.3,53.31,53.07,53.13,151628.0,51.2638,51.2734,51.0426,51.1003,151628.0
2024-04-15 12:30:00,53.13,53.13,52.97,52.99,146422.0,51.1003,51.1003,50.9464,50.9656,146422.0
2024-04-15 12:40:00,53.0,53.02,52.9,52.9,229186.0,50.9752,50.9945,50.8791,50.8791,229186.0
2024-04-15 12:50:00,52.91,52.99,52.9,52.92,91692.0,50.8887,50.9656,50.8791,50.8983,91692.0
2024-04-15 13:00:00,52.91,52.92,52.82,52.89,146988.0,50.8887,50.8983,50.8021,50.8694,146988.0
2024-04-15 13:10:00,52.89,52.9,52.72,52.75,151040.0,50.8694,50.8791,50.7059,50.7348,151040.0
2024-04-15 13:20:00,52.74,52.76,52.63,52.66,90800.0,50.7252,50.7444,50.6194,50.6482,90800.0
2024-04-15 13:30:00,52.65,52.91,52.53,52.85,172530.0,50.6386,50.8887,50.5232,50.831,172530.0
2024-04-15 13:40:00,52.85,52.94,52.61,52.68,139999.0,50.831,50.9175,50.6001,50.6675,139999.0
2024-04-15 13:50:00,52.68,52.83,52.65,52.81,258971.0,50.6675,50.8117,50.6386,50.7925,258971.0
2024-04-15 14:00:00,52.8,52.82,52.65,52.68,202149.0,50.7829,50.8021,50.6386,50.6675,202149.0
2024-04-15 14:10:00,52.68,52.68,52.58,52.66,100229.0,50.6675,50.6675,50.5713,50.6482,100229.0
2024-04-15 14:20:00,52.65,52.7,52.57,52.57,91764.0,50.6386,50.6867,50.5617,50.5617,91764.0
2024-04-15 14:30:00,52.58,52.75,52.55,52.71,96127.0,50.5713,50.7348,50.5424,50.6963,96127.0
2024-04-15 14:40:00,52.71,52.74,52.55,52.55,64227.0,50.6963,50.7252,50.5424,50.5424,64227.0
2024-04-15 14:50:00,52.56,52.61,52.54,52.59,107041.0,50.5521,50.6001,50.5328,50.5809,107041.0
2024-04-15 15:00:00,52.58,52.6,52.49,52.55,132110.0,50.5713,50.5905,50.4847,50.5424,132110.0
2024-04-15 15:10:00,52.55,52.58,52.49,52.51,90085.0,50.5424,50.5713,50.4847,50.504,90085.0
2024-04-15 15:20:00,52.51,52.61,52.5,52.58,98368.0,50.504,50.6001,50.4943,50.5713,98368.0
2024-04-15 15:30:00,52.58,52.69,52.56,52.61,159121.0,50.5713,50.6771,50.5521,50.6001,159121.0
2024-04-15 15:40:00,52.62,52.67,52.5,52.64,304272.0,50.6098,50.6579,50.4943,50.629,304272.0
2024-04-15 15:50:00,52.63,52.73,52.58,52.69,739646.0,50.6194,50.7156,50.5713,50.6771,739646.0
2024-04-16 09:30:00,52.37,52.7,52.1,52.13,263954.0,50.3693,50.6867,50.1096,50.1385,263954.0
2024-04-16 09:40:00,52.1,52.31,51.97,52.15,269152.0,50.1096,50.3116,49.9846,50.1577,269152.0
2024-04-16 09:50:00,52.14,52.21,51.94,52.16,195856.0,50.1481,50.2154,49.9557,50.1673,195856.0
2024-04-16 10:00:00,52.16,52.18,51.77,51.8,236645.0,50.1673,50.1866,49.7922,49.8211,236645.0
2024-04-16 10:10:00,51.8,51.95,51.73,51.84,201291.0,49.8211,49.9654,49.7538,49.8596,201291.0
2024-04-16 10:20:00,51.85,51.89,51.55,51.61,156599.0,49.8692,49.9077,49.5806,49.6383,156599.0
2024-04-16 10:30:00,51.62,51.73,51.55,51.67,349107.0,49.648,49.7538,49.5806,49.6961,349107.0
2024-04-16 10:40:00,51.67,51.86,51.67,51.85,169598.0,49.6961,49.8788,49.6961,49.8692,169598.0
2024-04-16 10:50:00,51.85,51.93,51.73,51.92,116378.0,49.8692,49.9461,49.7538,49.9365,116378.0
2024-04-16 11:00:00,51.93,51.94,51.85,51.89,156023.0,49.9461,49.9557,49.8692,49.9077,156023.0
2024-04-16 11:10:00,51.9,52.0,51.88,52.0,112182.0,49.9173,50.0134,49.898,50.0134,112182.0
2024-04-16 11:20:00,52.0,52.02,51.92,52.0,88789.0,50.0134,50.0327,49.9365,50.0134,88789.0
2024-04-16 11:30:00,52.0,52.06,51.95,52.06,77840.0,50.0134,50.0712,49.9654,50.0712,77840.0
2024-04-16 11:40:00,52.06,52.13,51.95,51.98,90514.0,50.0712,50.1385,49.9654,49.9942,90514.0
2024-04-16 11:50:00,51.98,52.15,51.98,52.09,69196.0,49.9942,50.1577,49.9942,50.1,69196.0
2024-04-16 12:00:00,52.08,52.09,51.96,52.02,67882.0,50.0904,50.1,49.975,50.0327,67882.0
2024-04-16 12:10:00,52.02,52.03,51.92,51.94,47575.0,50.0327,50.0423,49.9365,49.9557,47575.0
2024-04-16 12:20:00,51.95,52.02,51.94,51.98,48564.0,49.9654,50.0327,49.9557,49.9942,48564.0
2024-04-16 12:30:00,51.99,52.07,51.99,52.02,72493.0,50.0038,50.0808,50.0038,50.0327,72493.0
2024-04-16 12:40:00,52.02,52.08,52.0,52.08,50761.0,50.0327,50.0904,50.0134,50.0904,50761.0
2024-04-16 12:50:00,52.07,52.09,52.0,52.05,56485.0,50.0808,50.1,50.0134,50.0615,56485.0
2024-04-16 13:00:00,52.05,52.08,51.96,52.05,80402.0,50.0615,50.0904,49.975,50.0615,80402.0
2024-04-16 13:10:00,52.05,52.15,52.04,52.15,58909.0,50.0615,50.1577,50.0519,50.1577,58909.0
2024-04-16 13:20:00,52.14,52.14,52.04,52.05,69745.0,50.1481,50.1481,50.0519,50.0615,69745.0
2024-04-16 13:30:00,52.06,52.07,51.83,51.88,179587.0,50.0712,50.0808,49.8499,49.898,179587.0
2024-04-16 13:40:00,51.89,51.98,51.83,51.83,98824.0,49.9077,49.9942,49.8499,49.8499,98824.0
2024-04-16 13:50:00,51.83,51.89,51.69,51.87,106204.0,49.8499,49.9077,49.7153,49.8884,106204.0
2024-04-16 14:00:00,51.85,52.14,51.81,52.11,118286.0,49.8692,50.1481,49.8307,50.1192,118286.0
2024-04-16 14:10:00,52.1,52.15,51.81,51.81,137831.0,50.1096,50.1577,49.8307,49.8307,137831.0
2024-04-16 14:20:00,51.82,51.88,51.71,51.87,114434.0,49.8403,49.898,49.7345,49.8884,114434.0
2024-04-16 14:30:00,51.86,51.95,51.83,51.88,201948.0,49.8788,49.9654,49.8499,49.898,201948.0
2024-04-16 14:40:00,51.89,52.1,51.89,52.08,106798.0,49.9077,50.1096,49.9077,50.0904,106798.0
2024-04-16 14:50:00,52.08,52.26,52.07,52.25,110511.0,50.0904,50.2635,50.0808,50.2539,110511.0
2024-04-16 15:00:00,52.25,52.39,52.25,52.33,103759.0,50.2539,50.3885,50.2539,50.3308,103759.0
2024-04-16 15:10:00,52.34,52.38,52.25,52.3,104032.0,50.3405,50.3789,50.2539,50.302,104032.0
2024-04-16 15:20:00,52.31,52.36,52.28,52.34,76890.0,50.3116,50.3597,50.2828,50.3405,76890.0
2024-04-16 15:30:00,52.34,52.34,52.15,52.26,110180.0,50.3405,50.3405,50.1577,50.2635,110180.0
2024-04-16 15:40:00,52.26,52.26,52.11,52.14,188298.0,50.2635,50.2635,50.1192,50.1481,188298.0
2024-04-16 15:50:00,52.15,52.36,52.13,52.18,451663.0,50.1577,50.3597,50.1385,50.1866,451663.0
2024-04-17 09:30:00,52.04,52.35,51.84,52.15,191835.0,50.0519,50.3501,49.8596,50.1577,191835.0
2024-04-17 09:40:00,52.15,52.55,52.14,52.49,145368.0,50.1577,50.5424,50.1481,50.4847,145368.0
2024-04-17 09:50:00,52.49,52.59,52.4,52.54,110387.0,50.4847,50.5809,50.3982,50.5328,110387.0
2024-04-17 10:00:00,52.53,52.63,52.36,52.61,132032.0,50.5232,50.6194,50.3597,50.6001,132032.0
2024-04-17 10:10:00,52.62,52.64,52.43,52.46,117352.0,50.6098,50.629,50.427,50.4559,117352.0
2024-04-17 10:20:00,52.46,52.54,52.42,52.48,73288.0,50.4559,50.5328,50.4174,50.4751,73288.0
2024-04-17 10:30:00,52.47,52.53,52.37,52.45,84042.0,50.4655,50.5232,50.3693,50.4463,84042.0
2024-04-17 10:40:00,52.46,52.65,52.43,52.63,117115.0,50.4559,50.6386,50.427,50.6194,117115.0
2024-04-17 10:50:00,52.62,52.63,52.3,52.33,153976.0,50.6098,50.6194,50.302,50.3308,153976.0
2024-04-17 11:00:00,52.33,52.4,52.21,52.21,73907.0,50.3308,50.3982,50.2154,50.2154,73907.0
2024-04-17 11:10:00,52.22,52.33,52.19,52.29,106666.0,50.225,50.3308,50.1962,50.2924,106666.0
2024-04-17 11:20:00,52.29,52.3,52.19,52.21,108677.0,50.2924,50.302,50.1962,50.2154,108677.0
2024-04-17 11:30:00,52.2,52.2,52.02,52.05,104868.0,50.2058,50.2058,50.0327,50.0615,104868.0
2024-04-17 11:40:00,52.05,52.14,52.01,52.09,63684.0,50.0615,50.1481,50.0231,50.1,63684.0
2024-04-17 11:50:00,52.08,52.08,51.93,51.95,75741.0,50.0904,50.0904,49.9461,49.9654,75741.0
2024-04-17 12:00:00,51.94,51.94,51.62,51.66,136363.0,49.9557,49.9557,49.648,49.6864,136363.0
2024-04-17 12:10:00,51.66,51.78,51.62,51.69,118330.0,49.6864,49.8019,49.648,49.7153,118330.0
2024-04-17 12:20:00,51.7,51.71,51.52,51.54,153226.0,49.7249,49.7345,49.5518,49.571,153226.0
2024-04-17 12:30:00,51.54,51.62,51.44,51.62,157864.0,49.571,49.648,49.4748,49.648,157864.0
2024-04-17 12:40:00,51.62,51.71,51.54,51.68,69745.0,49.648,49.7345,49.571,49.7057,69745.0
2024-04-17 12:50:00,51.68,51.75,51.66,51.73,66676.0,49.7057,49.773,49.6864,49.7538,66676.0
2024-04-17 13:00:00,51.72,51.79,51.67,51.79,81395.0,49.7441,49.8115,49.6961,49.8115,81395.0
2024-04-17 13:10:00,51.8,51.97,51.77,51.93,131501.0,49.8211,49.9846,49.7922,49.9461,131501.0
2024-04-17 13:20:00,51.93,52.02,51.92,51.98,101104.0,49.9461,50.0327,49.9365,49.9942,101104.0
2024-04-17 13:30:00,51.99,52.04,51.89,51.99,73282.0,50.0038,50.0519,49.9077,50.0038,73282.0
2024-04-17 13:40:00,51.99,52.01,51.89,51.96,50028.0,50.0038,50.0231,49.9077,49.975,50028.0
2024-04-17 13:50:00,51.97,52.09,51.94,52.08,88932.0,49.9846,50.1,49.9557,50.0904,88932.0
2024-04-17 14:00:00,52.08,52.15,52.04,52.1,77873.0,50.0904,50.1577,50.0519,50.1096,77873.0
2024-04-17 14:10:00,52.1,52.11,51.96,52.0,90394.0,50.1096,50.1192,49.975,50.0134,90394.0
2024-04-17 14:20:00,51.99,52.06,51.96,51.98,53213.0,50.0038,50.0712,49.975,49.9942,53213.0
2024-04-17 14:30:00,51.99,52.11,51.99,52.05,48632.0,50.0038,50.1192,50.0038,50.0615,48632.0
2024-04-17 14:40:00,52.06,52.26,52.04,52.05,113206.0,50.0712,50.2635,50.0519,50.0615,113206.0
2024-04-17 14:50:00,52.05,52.1,51.89,51.93,90070.0,50.0615,50.1096,49.9077,49.9461,90070.0
2024-04-17 15:00:00,51.92,51.92,51.77,51.8,69903.0,49.9365,49.9365,49.7922,49.8211,69903.0
2024-04-17 15:10:00,51.8,51.86,51.76,51.8,107388.0,49.8211,49.8788,49.7826,49.8211,107388.0
2024-04-17 15:20:00,51.8,51.83,51.73,51.74,117542.0,49.8211,49.8499,49.7538,49.7634,117542.0
2024-04-17 15:30:00,51.74,51.87,51.74,51.78,95589.0,49.7634,49.8884,49.7634,49.8019,95589.0
2024-04-17 15:40:00,51.78,51.9,51.73,51.83,176737.0,49.8019,49.9173,49.7538,49.8499,176737.0
2024-04-17 15:50:00,51.83,51.93,51.67,51.67,728344.0,49.8499,49.9461,49.6961,49.6961,728344.0
2024-04-18 09:30:00,51.94,52.15,51.78,51.98,153886.0,49.9557,50.1577,49.8019,49.9942,153886.0
2024-04-18 09:40:00,51.99,51.99,51.57,51.67,148840.0,50.0038,50.0038,49.5999,49.6961,148840.0
2024-04-18 09:50:00,51.67,51.83,51.67,51.82,62859.0,49.6961,49.8499,49.6961,49.8403,62859.0
2024-04-18 10:00:00,51.81,51.82,51.68,51.78,108986.0,49.8307,49.8403,49.7057,49.8019,108986.0
2024-04-18 10:10:00,51.77,51.88,51.68,51.85,91344.0,49.7922,49.898,49.7057,49.8692,91344.0
2024-04-18 10:20:00,51.85,51.85,51.75,51.83,41070.0,49.8692,49.8692,49.773,49.8499,41070.0
2024-04-18 10:30:00,51.84,51.86,51.72,51.75,84448.0,49.8596,49.8788,49.7441,49.773,84448.0
2024-04-18 10:40:00,51.75,51.93,51.71,51.87,58344.0,49.773,49.9461,49.7345,49.8884,58344.0
2024-04-18 10:50:00,51.86,51.92,51.81,51.82,91577.0,49.8788,49.9365,49.8307,49.8403,91577.0
2024-04-18 11:00:00,51.81,51.81,51.64,51.67,78408.0,49.8307,49.8307,49.6672,49.6961,78408.0
2024-04-18 11:10:00,51.67,51.81,51.66,51.77,68857.0,49.6961,49.8307,49.6864,49.7922,68857.0
2024-04-18 11:20:00,51.77,51.9,51.7,51.87,141242.0,49.7922,49.9173,49.7249,49.8884,141242.0
2024-04-18 11:30:00,51.87,51.89,51.82,51.84,70111.0,49.8884,49.9077,49.8403,49.8596,70111.0
2024-04-18 11:40:00,51.82,51.83,51.63,51.71,43657.0,49.8403,49.8499,49.6576,49.7345,43657.0
2024-04-18 11:50:00,51.7,51.73,51.6,51.72,61454.0,49.7249,49.7538,49.6287,49.7441,61454.0
2024-04-18 12:00:00,51.73,51.81,51.68,51.71,41832.0,49.7538,49.8307,49.7057,49.7345,41832.0
2024-04-18 12:10:00,51.71,51.8,51.68,51.76,43798.0,49.7345,49.8211,49.7057,49.7826,43798.0
2024-04-18 12:20:00,51.76,51.83,51.76,51.83,52652.0,49.7826,49.8499,49.7826,49.8499,52652.0
2024-04-18 12:30:00,51.82,51.89,51.8,51.86,98928.0,49.8403,49.9077,49.8211,49.8788,98928.0
2024-04-18 12:40:00,51.86,51.94,51.78,51.83,66706.0,49.8788,49.9557,49.8019,49.8499,66706.0
2024-04-18 12:50:00,51.85,51.85,51.73,51.78,77894.0,49.8692,49.8692,49.7538,49.8019,77894.0
2024-04-18 13:00:00,51.77,51.81,51.67,51.71,73179.0,49.7922,49.8307,49.6961,49.7345,73179.0
2024-04-18 13:10:00,51.69,51.74,51.56,51.61,72930.0,49.7153,49.7634,49.5903,49.6383,72930.0
2024-04-18 13:20:00,51.62,51.68,51.56,51.68,55687.0,49.648,49.7057,49.5903,49.7057,55687.0
2024-04-18 13:30:00,51.68,51.68,51.56,51.57,67126.0,49.7057,49.7057,49.5903,49.5999,67126.0
2024-04-18 13:40:00,51.58,51.63,51.52,51.58,49930.0,49.6095,49.6576,49.5518,49.6095,49930.0
2024-04-18 13:50:00,51.58,51.6,51.52,51.59,44549.0,49.6095,49.6287,49.5518,49.6191,44549.0
2024-04-18 14:00:00,51.58,51.58,51.4,51.43,126215.0,49.6095,49.6095,49.4364,49.4652,126215.0
2024-04-18 14:10:00,51.43,51.44,51.32,51.41,118700.0,49.4652,49.4748,49.3594,49.446,118700.0
2024-04-18 14:20:00,51.4,51.52,51.39,51.43,47506.0,49.4364,49.5518,49.4268,49.4652,47506.0
2024-04-18 14:30:00,51.44,51.44,51.23,51.36,122753.0,49.4748,49.4748,49.2729,49.3979,122753.0
2024-04-18 14:40:00,51.36,51.48,51.35,51.43,58489.0,49.3979,49.5133,49.3883,49.4652,58489.0
2024-04-18 14:50:00,51.43,51.43,51.32,51.37,59824.0,49.4652,49.4652,49.3594,49.4075,59824.0
2024-04-18 15:00:00,51.36,51.45,51.33,51.43,83034.0,49.3979,49.4845,49.369,49.4652,83034.0
2024-04-18 15:10:00,51.43,51.49,51.4,51.43,51494.0,49.4652,49.5229,49.4364,49.4652,51494.0
2024-04-18 15:20:00,51.42,51.52,51.37,51.41,134042.0,49.4556,49.5518,49.4075,49.446,134042.0
2024-04-18 15:30:00,51.41,51.49,51.41,51.41,101441.0,49.446,49.5229,49.446,49.446,101441.0
2024-04-18 15:40:00,51.42,51.5,51.41,51.48,131934.0,49.4556,49.5325,49.446,49.5133,131934.0
2024-04-18 15:50:00,51.48,51.57,51.42,51.43,494704.0,49.5133,49.5999,49.4556,49.4652,494704.0
2024-04-19 09:30:00,51.53,52.2,51.42,52.15,340028.0,49.5614,50.2058,49.4556,50.1577,340028.0
2024-04-19 09:40:00,52.12,52.15,51.92,51.93,206636.0,50.1289,50.1577,49.9365,49.9461,206636.0
2024-04-19 09:50:00,51.93,52.24,51.89,52.2,113667.0,49.9461,50.2443,49.9077,50.2058,113667.0
2024-04-19 10:00:00,52.2,52.26,52.14,52.25,109229.0,50.2058,50.2635,50.1481,50.2539,109229.0
2024-04-19 10:10:00,52.25,52.28,52.15,52.28,98746.0,50.2539,50.2828,50.1577,50.2828,98746.0
2024-04-19 10:20:00,52.27,52.42,52.2,52.41,143552.0,50.2731,50.4174,50.2058,50.4078,143552.0
2024-04-19 10:30:00,52.42,52.44,52.18,52.2,86815.0,50.4174,50.4366,50.1866,50.2058,86815.0
2024-04-19 10:40:00,52.19,52.32,52.16,52.17,104154.0,50.1962,50.3212,50.1673,50.177,104154.0
2024-04-19 10:50:00,52.18,52.24,52.06,52.07,100663.0,50.1866,50.2443,50.0712,50.0808,100663.0
2024-04-19 11:00:00,52.07,52.27,52.0,52.27,92190.0,50.0808,50.2731,50.0134,50.2731,92190.0
2024-04-19 11:10:00,52.27,52.3,52.08,52.08,70427.0,50.2731,50.302,50.0904,50.0904,70427.0
2024-04-19 11:20:00,52.07,52.14,52.03,52.05,112118.0,50.0808,50.1481,50.0423,50.0615,112118.0
2024-04-19 11:30:00,52.05,52.06,51.91,52.01,103697.0,50.0615,50.0712,49.9269,50.0231,103697.0
2024-04-19 11:40:00,52.02,52.02,51.91,51.99,75351.0,50.0327,50.0327,49.9269,50.0038,75351.0
2024-04-19 11:50:00,51.99,52.07,51.99,52.0,66685.0,50.0038,50.0808,50.0038,50.0134,66685.0
2024-04-19 12:00:00,52.0,52.05,51.93,51.96,60926.0,50.0134,50.0615,49.9461,49.975,60926.0
2024-04-19 12:10:00,51.97,51.98,51.86,51.88,72077.0,49.9846,49.9942,49.8788,49.898,72077.0
2024-04-19 12:20:00,51.88,51.94,51.8,51.8,87844.0,49.898,49.9557,49.8211,49.8211,87844.0
2024-04-19 12:30:00,51.8,51.95,51.78,51.89,92728.0,49.8211,49.9654,49.8019,49.9077,92728.0
2024-04-19 12:40:00,51.89,52.03,51.87,51.99,69236.0,49.9077,50.0423,49.8884,50.0038,69236.0
2024-04-19 12:50:00,52.0,52.08,51.99,52.07,73240.0,50.0134,50.0904,50.0038,50.0808,73240.0
2024-04-19 13:00:00,52.07,52.1,51.98,52.0,60151.0,50.0808,50.1096,49.9942,50.0134,60151.0
2024-04-19 13:10:00,51.99,52.07,51.95,52.07,83126.0,50.0038,50.0808,49.9654,50.0808,83126.0
2024-04-19 13:20:00,52.07,52.09,51.95,51.96,40810.0,50.0808,50.1,49.9654,49.975,40810.0
2024-04-19 13:30:00,51.96,52.01,51.91,51.91,27811.0,49.975,50.0231,49.9269,49.9269,27811.0
2024-04-19 13:40:00,51.92,51.97,51.91,51.93,39554.0,49.9365,49.9846,49.9269,49.9461,39554.0
2024-04-19 13:50:00,51.94,52.0,51.9,51.91,55406.0,49.9557,50.0134,49.9173,49.9269,55406.0
2024-04-19 14:00:00,51.9,51.9,51.77,51.83,86459.0,49.9173,49.9173,49.7922,49.8499,86459.0
2024-04-19 14:10:00,51.83,51.87,51.77,51.86,59809.0,49.8499,49.8884,49.7922,49.8788,59809.0
2024-04-19 14:20:00,51.85,51.88,51.79,51.8,43113.0,49.8692,49.898,49.8115,49.8211,43113.0
2024-04-19 14:30:00,51.79,51.85,51.76,51.76,41961.0,49.8115,49.8692,49.7826,49.7826,41961.0
2024-04-19 14:40:00,51.75,51.78,51.69,51.77,68350.0,49.773,49.8019,49.7153,49.7922,68350.0
2024-04-19 14:50:00,51.76,51.82,51.69,51.82,54358.0,49.7826,49.8403,49.7153,49.8403,54358.0
2024-04-19 15:00:00,51.82,51.87,51.78,51.82,59822.0,49.8403,49.8884,49.8019,49.8403,59822.0
2024-04-19 15:10:00,51.81,51.87,51.74,51.76,76371.0,49.8307,49.8884,49.7634,49.7826,76371.0
2024-04-19 15:20:00,51.76,51.79,51.72,51.78,58847.0,49.7826,49.8115,49.7441,49.8019,58847.0
2024-04-19 15:30:00,51.78,51.84,51.71,51.75,97672.0,49.8019,49.8596,49.7345,49.773,97672.0
2024-04-19 15:40:00,51.76,51.81,51.73,51.74,109873.0,49.7826,49.8307,49.7538,49.7634,109873.0
2024-04-19 15:50:00,51.74,51.85,51.71,51.84,380161.0,49.7634,49.8692,49.7345,49.8596,380161.0
2024-04-22 09:30:00,51.56,51.62,51.14,51.23,249633.0,49.5903,49.648,49.1863,49.2729,249633.0
2024-04-22 09:40:00,51.23,51.56,51.11,51.56,113386.0,49.2729,49.5903,49.1574,49.5903,113386.0
2024-04-22 09:50:00,51.57,51.67,51.51,51.67,114446.0,49.5999,49.6961,49.5422,49.6961,114446.0
2024-04-22 10:00:00,51.67,51.81,51.59,51.78,92909.0,49.6961,49.8307,49.6191,49.8019,92909.0
2024-04-22 10:10:00,51.78,52.05,51.77,52.02,88765.0,49.8019,50.0615,49.7922,50.0327,88765.0
2024-04-22 10:20:00,52.02,52.17,52.01,52.15,138392.0,50.0327,50.177,50.0231,50.1577,138392.0
2024-04-22 10:30:00,52.15,52.36,52.09,52.36,365869.0,50.1577,50.3597,50.1,50.3597,365869.0
2024-04-22 10:40:00,52.36,52.36,52.19,52.31,159948.0,50.3597,50.3597,50.1962,50.3116,159948.0
2024-04-22 10:50:00,52.3,52.34,52.26,52.29,86047.0,50.302,50.3405,50.2635,50.2924,86047.0
2024-04-22 11:00:00,52.29,52.33,52.12,52.13,88331.0,50.2924,50.3308,50.1289,50.1385,88331.0
2024-04-22 11:10:00,52.13,52.14,52.0,52.01,129657.0,50.1385,50.1481,50.0134,50.0231,129657.0
2024-04-22 11:20:00,52.01,52.03,51.91,51.98,109213.0,50.0231,50.0423,49.9269,49.9942,109213.0
2024-04-22 11:30:00,51.97,52.02,51.91,51.94,73155.0,49.9846,50.0327,49.9269,49.9557,73155.0
2024-04-22 11:40:00,51.94,51.94,51.83,51.87,81129.0,49.9557,49.9557,49.8499,49.8884,81129.0
2024-04-22 11:50:00,51.87,51.97,51.85,51.93,64670.0,49.8884,49.9846,49.8692,49.9461,64670.0
2024-04-22 12:00:00,51.94,52.0,51.93,51.97,84574.0,49.9557,50.0134,49.9461,49.9846,84574.0
2024-04-22 12:10:00,51.96,52.07,51.95,52.0,84446.0,49.975,50.0808,49.9654,50.0134,84446.0
2024-04-22 12:20:00,52.0,52.01,51.93,52.01,62779.0,50.0134,50.0231,49.9461,50.0231,62779.0
2024-04-22 12:30:00,52.01,52.03,51.95,52.0,41401.0,50.0231,50.0423,49.9654,50.0134,41401.0
2024-04-22 12:40:00,52.01,52.15,52.0,52.15,115664.0,50.0231,50.1577,50.0134,50.1577,115664.0
2024-04-22 12:50:00,52.15,52.15,52.07,52.12,64234.0,50.1577,50.1577,50.0808,50.1289,64234.0
2024-04-22 13:00:00,52.13,52.2,52.11,52.16,93472.0,50.1385,50.2058,50.1192,50.1673,93472.0
2024-04-22 13:10:00,52.16,52.23,52.16,52.19,35630.0,50.1673,50.2347,50.1673,50.1962,35630.0
2024-04-22 13:20:00,52.19,52.29,52.17,52.29,50993.0,50.1962,50.2924,50.177,50.2924,50993.0
2024-04-22 13:30:00,52.29,52.32,52.25,52.26,42785.0,50.2924,50.3212,50.2539,50.2635,42785.0
2024-04-22 13:40:00,52.27,52.3,52.23,52.3,56315.0,50.2731,50.302,50.2347,50.302,56315.0
2024-04-22 13:50:00,52.3,52.39,52.28,52.34,48674.0,50.302,50.3885,50.2828,50.3405,48674.0
2024-04-22 14:00:00,52.34,52.38,52.3,52.37,45649.0,50.3405,50.3789,50.302,50.3693,45649.0
2024-04-22 14:10:00,52.37,52.44,52.35,52.42,88759.0,50.3693,50.4366,50.3501,50.4174,88759.0
2024-04-22 14:20:00,52.42,52.52,52.41,52.52,77929.0,50.4174,50.5136,50.4078,50.5136,77929.0
2024-04-22 14:30:00,52.52,52.55,52.48,52.5,50992.0,50.5136,50.5424,50.4751,50.4943,50992.0
2024-04-22 14:40:00,52.51,52.51,52.4,52.41,62478.0,50.504,50.504,50.3982,50.4078,62478.0
2024-04-22 14:50:00,52.4,52.44,52.38,52.43,71987.0,50.3982,50.4366,50.3789,50.427,71987.0
2024-04-22 15:00:00,52.42,52.48,52.39,52.42,85748.0,50.4174,50.4751,50.3885,50.4174,85748.0
2024-04-22 15:10:00,52.42,52.43,52.32,52.34,77978.0,50.4174,50.427,50.3212,50.3405,77978.0
2024-04-22 15:20:00,52.33,52.37,52.29,52.33,74708.0,50.3308,50.3693,50.2924,50.3308,74708.0
2024-04-22 15:30:00,52.33,52.34,52.24,52.27,121820.0,50.3308,50.3405,50.2443,50.2731,121820.0
2024-04-22 15:40:00,52.26,52.31,52.23,52.3,130686.0,50.2635,50.3116,50.2347,50.302,130686.0
2024-04-22 15:50:00,52.29,52.3,52.08,52.13,602748.0,50.2924,50.302,50.0904,50.1385,602748.0
2024-04-23 09:30:00,51.97,52.0,51.62,51.93,145322.0,49.9846,50.0134,49.648,49.9461,145322.0
2024-04-23 09:40:00,51.93,52.08,51.85,52.06,142956.0,49.9461,50.0904,49.8692,50.0712,142956.0
2024-04-23 09:50:00,52.07,52.17,51.97,52.11,69672.0,50.0808,50.177,49.9846,50.1192,69672.0
2024-04-23 10:00:00,52.11,52.21,52.07,52.09,90405.0,50.1192,50.2154,50.0808,50.1,90405.0
2024-04-23 10:10:00,52.1,52.15,51.99,52.05,104924.0,50.1096,50.1577,50.0038,50.0615,104924.0
2024-04-23 10:20:00,52.06,52.2,51.98,52.19,100226.0,50.0712,50.2058,49.9942,50.1962,100226.0
2024-04-23 10:30:00,52.19,52.24,52.1,52.23,70879.0,50.1962,50.2443,50.1096,50.2347,70879.0
2024-04-23 10:40:00,52.23,52.26,52.14,52.18,82801.0,50.2347,50.2635,50.1481,50.1866,82801.0
2024-04-23 10:50:00,52.19,52.23,52.17,52.19,47531.0,50.1962,50.2347,50.177,50.1962,47531.0
2024-04-23 11:00:00,52.19,52.23,52.13,52.18,57748.0,50.1962,50.2347,50.1385,50.1866,57748.0
2024-04-23 11:10:00,52.18,52.37,52.17,52.35,145015.0,50.1866,50.3693,50.177,50.3501,145015.0
2024-04-23 11:20:00,52.34,52.38,52.26,52.27,37401.0,50.3405,50.3789,50.2635,50.2731,37401.0
2024-04-23 11:30:00,52.26,52.28,52.17,52.21,41667.0,50.2635,50.2828,50.177,50.2154,41667.0
2024-04-23 11:40:00,52.21,52.28,52.16,52.27,66625.0,50.2154,50.2828,50.1673,50.2731,66625.0
2024-04-23 11:50:00,52.26,52.35,52.23,52.33,48317.0,50.2635,50.3501,50.2347,50.3308,48317.0
2024-04-23 12:00:00,52.33,52.39,52.32,52.37,31935.0,50.3308,50.3885,50.3212,50.3693,31935.0
2024-04-23 12:10:00,52.37,52.45,52.35,52.41,54713.0,50.3693,50.4463,50.3501,50.4078,54713.0
2024-04-23 12:20:00,52.41,52.5,52.4,52.5,37921.0,50.4078,50.4943,50.3982,50.4943,37921.0
2024-04-23 12:30:00,52.5,52.57,52.47,52.57,131379.0,50.4943,50.5617,50.4655,50.5617,131379.0
2024-04-23 12:40:00,52.57,52.61,52.54,52.61,41351.0,50.5617,50.6001,50.5328,50.6001,41351.0
2024-04-23 12:50:00,52.61,52.67,52.58,52.6,72301.0,50.6001,50.6579,50.5713,50.5905,72301.0
2024-04-23 13:00:00,52.59,52.65,52.56,52.62,23751.0,50.5809,50.6386,50.5521,50.6098,23751.0
2024-04-23 13:10:00,52.61,52.64,52.55,52.64,28201.0,50.6001,50.629,50.5424,50.629,28201.0
2024-04-23 13:20:00,52.63,52.71,52.59,52.7,36106.0,50.6194,50.6963,50.5809,50.6867,36106.0
2024-04-23 13:30:00,52.71,52.71,52.6,52.64,31519.0,50.6963,50.6963,50.5905,50.629,31519.0
2024-04-23 13:40:00,52.64,52.66,52.6,52.63,22890.0,50.629,50.6482,50.5905,50.6194,22890.0
2024-04-23 13:50:00,52.63,52.67,52.61,52.65,35519.0,50.6194,50.6579,50.6001,50.6386,35519.0
2024-04-23 14:00:00,52.64,52.65,52.62,52.65,41450.0,50.629,50.6386,50.6098,50.6386,41450.0
2024-04-23 14:10:00,52.64,52.68,52.59,52.62,42593.0,50.629,50.6675,50.5809,50.6098,42593.0
2024-04-23 14:20:00,52.62,52.65,52.61,52.62,69495.0,50.6098,50.6386,50.6001,50.6098,69495.0
2024-04-23 14:30:00,52.62,52.65,52.56,52.65,62595.0,50.6098,50.6386,50.5521,50.6386,62595.0
2024-04-23 14:40:00,52.64,52.65,52.59,52.6,29905.0,50.629,50.6386,50.5809,50.5905,29905.0
2024-04-23 14:50:00,52.6,52.6,52.52,52.58,28331.0,50.5905,50.5905,50.5136,50.5713,28331.0
2024-04-23 15:00:00,52.58,52.58,52.52,52.55,32061.0,50.5713,50.5713,50.5136,50.5424,32061.0
2024-04-23 15:10:00,52.55,52.57,52.52,52.55,44190.0,50.5424,50.5617,50.5136,50.5424,44190.0
2024-04-23 15:20:00,52.54,52.56,52.5,52.55,46028.0,50.5328,50.5521,50.4943,50.5424,46028.0
2024-04-23 15:30:00,52.55,52.55,52.51,52.54,48808.0,50.5424,50.5424,50.504,50.5328,48808.0
2024-04-23 15:40:00,52.54,52.59,52.53,52.58,97134.0,50.5328,50.5809,50.5232,50.5713,97134.0
2024-04-23 15:50:00,52.58,52.59,52.46,52.58,434774.0,50.5713,50.5809,50.4559,50.5713,434774.0
2024-04-24 09:30:00,52.2,52.41,51.84,52.05,198991.0,50.2058,50.4078,49.8596,50.0615,198991.0
2024-04-24 09:40:00,52.05,52.09,51.84,51.92,219639.0,50.0615,50.1,49.8596,49.9365,219639.0
2024-04-24 09:50:00,51.92,52.15,51.91,52.05,157046.0,49.9365,50.1577,49.9269,50.0615,157046.0
2024-04-24 10:00:00,52.06,52.22,51.94,52.2,220823.0,50.0712,50.225,49.9557,50.2058,220823.0
2024-04-24 10:10:00,52.19,52.28,52.12,52.13,184819.0,50.1962,50.2828,50.1289,50.1385,184819.0
2024-04-24 10:20:00,52.13,52.23,52.1,52.22,109034.0,50.1385,50.2347,50.1096,50.225,109034.0
2024-04-24 10:30:00,52.22,52.31,52.18,52.3,151114.0,50.225,50.3116,50.1866,50.302,151114.0
2024-04-24 10:40:00,52.29,52.29,52.02,52.08,153717.0,50.2924,50.2924,50.0327,50.0904,153717.0
2024-04-24 10:50:00,52.09,52.12,51.96,51.98,83944.0,50.1,50.1289,49.975,49.9942,83944.0
2024-04-24 11:00:00,51.98,52.0,51.86,51.88,147024.0,49.9942,50.0134,49.8788,49.898,147024.0
2024-04-24 11:10:00,51.88,52.01,51.79,52.0,109018.0,49.898,50.0231,49.8115,50.0134,109018.0
2024-04-24 11:20:00,52.0,52.09,51.99,52.07,76636.0,50.0134,50.1,50.0038,50.0808,76636.0
2024-04-24 11:30:00,52.08,52.08,51.99,52.01,71141.0,50.0904,50.0904,50.0038,50.0231,71141.0
2024-04-24 11:40:00,52.02,52.08,51.94,52.01,123064.0,50.0327,50.0904,49.9557,50.0231,123064.0
2024-04-24 11:50:00,52.02,52.07,51.94,52.01,83967.0,50.0327,50.0808,49.9557,50.0231,83967.0
2024-04-24 12:00:00,52.01,52.05,51.92,51.95,59830.0,50.0231,50.0615,49.9365,49.9654,59830.0
2024-04-24 12:10:00,51.94,52.03,51.93,51.99,48733.0,49.9557,50.0423,49.9461,50.0038,48733.0
2024-04-24 12:20:00,51.98,52.08,51.98,52.01,69009.0,49.9942,50.0904,49.9942,50.0231,69009.0
2024-04-24 12:30:00,52.02,52.04,51.89,51.9,66252.0,50.0327,50.0519,49.9077,49.9173,66252.0
2024-04-24 12:40:00,51.89,51.91,51.79,51.82,80325.0,49.9077,49.9269,49.8115,49.8403,80325.0
2024-04-24 12:50:00,51.82,51.89,51.82,51.85,60633.0,49.8403,49.9077,49.8403,49.8692,60633.0
2024-04-24 13:00:00,51.84,51.9,51.8,51.82,328136.0,49.8596,49.9173,49.8211,49.8403,328136.0
2024-04-24 13:10:00,51.82,51.91,51.78,51.87,67271.0,49.8403,49.9269,49.8019,49.8884,67271.0
2024-04-24 13:20:00,51.87,51.9,51.81,51.82,56183.0,49.8884,49.9173,49.8307,49.8403,56183.0
2024-04-24 13:30:00,51.81,51.84,51.77,51.82,128729.0,49.8307,49.8596,49.7922,49.8403,128729.0
2024-04-24 13:40:00,51.82,51.92,51.8,51.89,115078.0,49.8403,49.9365,49.8211,49.9077,115078.0
2024-04-24 13:50:00,51.89,51.96,51.84,51.94,98290.0,49.9077,49.975,49.8596,49.9557,98290.0
2024-04-24 14:00:00,51.95,51.95,51.8,51.86,63139.0,49.9654,49.9654,49.8211,49.8788,63139.0
2024-04-24 14:10:00,51.86,51.88,51.76,51.79,51401.0,49.8788,49.898,49.7826,49.8115,51401.0
2024-04-24 14:20:00,51.8,51.89,51.78,51.89,57890.0,49.8211,49.9077,49.8019,49.9077,57890.0
2024-04-24 14:30:00,51.89,51.96,51.89,51.92,58401.0,49.9077,49.975,49.9077,49.9365,58401.0
2024-04-24 14:40:00,51.92,51.97,51.9,51.96,71757.0,49.9365,49.9846,49.9173,49.975,71757.0
2024-04-24 14:50:00,51.96,51.96,51.89,51.9,59907.0,49.975,49.975,49.9077,49.9173,59907.0
2024-04-24 15:00:00,51.9,51.92,51.85,51.92,75056.0,49.9173,49.9365,49.8692,49.9365,75056.0
2024-04-24 15:10:00,51.92,51.98,51.91,51.97,88088.0,49.9365,49.9942,49.9269,49.9846,88088.0
2024-04-24 15:20:00,51.98,52.04,51.96,51.98,96630.0,49.9942,50.0519,49.975,49.9942,96630.0
2024-04-24 15:30:00,51.97,52.08,51.95,52.04,126004.0,49.9846,50.0904,49.9654,50.0519,126004.0
2024-04-24 15:40:00,52.05,52.1,52.03,52.05,134842.0,50.0615,50.1096,50.0423,50.0615,134842.0
2024-04-24 15:50:00,52.05,52.17,52.02,52.09,578176.0,50.0615,50.177,50.0327,50.1,578176.0
2024-04-25 09:30:00,52.04,52.38,51.78,51.8,222643.0,50.0519,50.3789,49.8019,49.8211,222643.0
2024-04-25 09:40:00,51.8,51.96,51.61,51.62,200087.0,49.8211,49.975,49.6383,49.648,200087.0
2024-04-25 09:50:00,51.62,51.68,51.43,51.62,160471.0,49.648,49.7057,49.4652,49.648,160471.0
2024-04-25 10:00:00,51.6,51.63,51.47,51.61,171262.0,49.6287,49.6576,49.5037,49.6383,171262.0
2024-04-25 10:10:00,51.62,51.68,51.51,51.62,163765.0,49.648,49.7057,49.5422,49.648,163765.0
2024-04-25 10:20:00,51.62,51.65,51.46,51.53,152613.0,49.648,49.6768,49.4941,49.5614,152613.0
2024-04-25 10:30:00,51.54,51.68,51.52,51.64,128450.0,49.571,49.7057,49.5518,49.6672,128450.0
2024-04-25 10:40:00,51.64,51.8,51.61,51.7,182765.0,49.6672,49.8211,49.6383,49.7249,182765.0
2024-04-25 10:50:00,51.7,51.71,51.58,51.61,177355.0,49.7249,49.7345,49.6095,49.6383,177355.0
2024-04-25 11:00:00,51.61,51.67,51.54,51.65,118287.0,49.6383,49.6961,49.571,49.6768,118287.0
2024-04-25 11:10:00,51.64,51.74,51.62,51.73,77855.0,49.6672,49.7634,49.648,49.7538,77855.0
2024-04-25 11:20:00,51.73,51.9,51.71,51.88,123967.0,49.7538,49.9173,49.7345,49.898,123967.0
2024-04-25 11:30:00,51.88,51.89,51.77,51.83,73401.0,49.898,49.9077,49.7922,49.8499,73401.0
2024-04-25 11:40:00,51.83,51.85,51.79,51.8,80853.0,49.8499,49.8692,49.8115,49.8211,80853.0
2024-04-25 11:50:00,51.8,51.97,51.79,51.97,159908.0,49.8211,49.9846,49.8115,49.9846,159908.0
2024-04-25 12:00:00,51.97,52.03,51.92,51.98,110573.0,49.9846,50.0423,49.9365,49.9942,110573.0
2024-04-25 12:10:00,51.99,52.02,51.93,51.98,80708.0,50.0038,50.0327,49.9461,49.9942,80708.0
2024-04-25 12:20:00,51.98,52.1,51.97,52.08,107744.0,49.9942,50.1096,49.9846,50.0904,107744.0
2024-04-25 12:30:00,52.08,52.22,52.05,52.18,56662.0,50.0904,50.225,50.0615,50.1866,56662.0
2024-04-25 12:40:00,52.17,52.21,52.09,52.11,71780.0,50.177,50.2154,50.1,50.1192,71780.0
2024-04-25 12:50:00,52.11,52.17,52.08,52.11,64980.0,50.1192,50.177,50.0904,50.1192,64980.0
2024-04-25 13:00:00,52.11,52.19,52.1,52.16,65691.0,50.1192,50.1962,50.1096,50.1673,65691.0
2024-04-25 13:10:00,52.16,52.17,52.09,52.15,45780.0,50.1673,50.177,50.1,50.1577,45780.0
2024-04-25 13:20:00,52.15,52.18,52.08,52.13,64687.0,50.1577,50.1866,50.0904,50.1385,64687.0
2024-04-25 13:30:00,52.13,52.26,52.11,52.26,92781.0,50.1385,50.2635,50.1192,50.2635,92781.0
2024-04-25 13:40:00,52.25,52.31,52.22,52.3,68082.0,50.2539,50.3116,50.225,50.302,68082.0
2024-04-25 13:50:00,52.3,52.39,52.28,52.38,80741.0,50.302,50.3885,50.2828,50.3789,80741.0
2024-04-25 14:00:00,52.39,52.39,52.24,52.29,69850.0,50.3885,50.3885,50.2443,50.2924,69850.0
2024-04-25 14:10:00,52.29,52.34,52.27,52.29,61849.0,50.2924,50.3405,50.2731,50.2924,61849.0
2024-04-25 14:20:00,52.29,52.36,52.25,52.26,63281.0,50.2924,50.3597,50.2539,50.2635,63281.0
2024-04-25 14:30:00,52.25,52.35,52.24,52.3,46542.0,50.2539,50.3501,50.2443,50.302,46542.0
2024-04-25 14:40:00,52.3,52.39,52.28,52.39,47124.0,50.302,50.3885,50.2828,50.3885,47124.0
2024-04-25 14:50:00,52.39,52.4,52.36,52.39,57316.0,50.3885,50.3982,50.3597,50.3885,57316.0
2024-04-25 15:00:00,52.39,52.49,52.38,52.48,100691.0,50.3885,50.4847,50.3789,50.4751,100691.0
2024-04-25 15:10:00,52.49,52.54,52.47,52.53,66794.0,50.4847,50.5328,50.4655,50.5232,66794.0
2024-04-25 15:20:00,52.53,52.6,52.5,52.59,68485.0,50.5232,50.5905,50.4943,50.5809,68485.0
2024-04-25 15:30:00,52.58,52.61,52.54,52.6,97771.0,50.5713,50.6001,50.5328,50.5905,97771.0
2024-04-25 15:40:00,52.6,52.65,52.54,52.58,209864.0,50.5905,50.6386,50.5328,50.5713,209864.0
2024-04-25 15:50:00,52.57,52.62,52.52,52.61,533115.0,50.5617,50.6098,50.5136,50.6001,533115.0
2024-04-26 09:30:00,52.43,52.56,52.23,52.43,174150.0,50.427,50.5521,50.2347,50.427,174150.0
2024-04-26 09:40:00,52.44,52.54,52.32,52.38,137600.0,50.4366,50.5328,50.3212,50.3789,137600.0
2024-04-26 09:50:00,52.39,52.39,52.13,52.16,127675.0,50.3885,50.3885,50.1385,50.1673,127675.0
2024-04-26 10:00:00,52.16,52.38,52.1,52.27,131380.0,50.1673,50.3789,50.1096,50.2731,131380.0
2024-04-26 10:10:00,52.28,52.38,52.22,52.34,133104.0,50.2828,50.3789,50.225,50.3405,133104.0
2024-04-26 10:20:00,52.35,52.4,52.27,52.39,116287.0,50.3501,50.3982,50.2731,50.3885,116287.0
2024-04-26 10:30:00,52.38,52.39,52.23,52.27,95992.0,50.3789,50.3885,50.2347,50.2731,95992.0
2024-04-26 10:40:00,52.26,52.32,52.22,52.28,76356.0,50.2635,50.3212,50.225,50.2828,76356.0
2024-04-26 10:50:00,52.27,52.28,52.21,52.26,72424.0,50.2731,50.2828,50.2154,50.2635,72424.0
2024-04-26 11:00:00,52.27,52.34,52.19,52.33,63852.0,50.2731,50.3405,50.1962,50.3308,63852.0
2024-04-26 11:10:00,52.33,52.34,52.23,52.26,52162.0,50.3308,50.3405,50.2347,50.2635,52162.0
2024-04-26 11:20:00,52.28,52.39,52.27,52.39,55157.0,50.2828,50.3885,50.2731,50.3885,55157.0
2024-04-26 11:30:00,52.38,52.42,52.32,52.33,57460.0,50.3789,50.4174,50.3212,50.3308,57460.0
2024-04-26 11:40:00,52.31,52.43,52.31,52.39,51897.0,50.3116,50.427,50.3116,50.3885,51897.0
2024-04-26 11:50:00,52.38,52.41,52.3,52.4,37704.0,50.3789,50.4078,50.302,50.3982,37704.0
2024-04-26 12:00:00,52.41,52.51,52.39,52.48,80826.0,50.4078,50.504,50.3885,50.4751,80826.0
2024-04-26 12:10:00,52.48,52.53,52.47,52.51,91210.0,50.4751,50.5232,50.4655,50.504,91210.0
2024-04-26 12:20:00,52.52,52.55,52.47,52.52,52701.0,50.5136,50.5424,50.4655,50.5136,52701.0
2024-04-26 12:30:00,52.52,52.57,52.51,52.55,40787.0,50.5136,50.5617,50.504,50.5424,40787.0
2024-04-26 12:40:00,52.55,52.63,52.55,52.6,36348.0,50.5424,50.6194,50.5424,50.5905,36348.0
2024-04-26 12:50:00,52.61,52.65,52.6,52.65,38555.0,50.6001,50.6386,50.5905,50.6386,38555.0
2024-04-26 13:00:00,52.65,52.67,52.61,52.66,50323.0,50.6386,50.6579,50.6001,50.6482,50323.0
2024-04-26 13:10:00,52.66,52.68,52.61,52.64,63504.0,50.6482,50.6675,50.6001,50.629,63504.0
2024-04-26 13:20:00,52.64,52.64,52.56,52.58,51936.0,50.629,50.629,50.5521,50.5713,51936.0
2024-04-26 13:30:00,52.58,52.63,52.57,52.62,35876.0,50.5713,50.6194,50.5617,50.6098,35876.0
2024-04-26 13:40:00,52.62,52.67,52.57,52.66,61033.0,50.6098,50.6579,50.5617,50.6482,61033.0
2024-04-26 13:50:00,52.68,52.69,52.64,52.66,53381.0,50.6675,50.6771,50.629,50.6482,53381.0
2024-04-26 14:00:00,52.66,52.76,52.65,52.75,68537.0,50.6482,50.7444,50.6386,50.7348,68537.0
2024-04-26 14:10:00,52.75,52.79,52.75,52.78,45606.0,50.7348,50.7733,50.7348,50.7636,45606.0
2024-04-26 14:20:00,52.77,52.79,52.73,52.73,36512.0,50.754,50.7733,50.7156,50.7156,36512.0
2024-04-26 14:30:00,52.73,52.79,52.69,52.79,59584.0,50.7156,50.7733,50.6771,50.7733,59584.0
2024-04-26 14:40:00,52.79,52.82,52.77,52.81,45167.0,50.7733,50.8021,50.754,50.7925,45167.0
2024-04-26 14:50:00,52.81,52.86,52.79,52.86,78740.0,50.7925,50.8406,50.7733,50.8406,78740.0
2024-04-26 15:00:00,52.86,52.88,52.82,52.84,86953.0,50.8406,50.8598,50.8021,50.8214,86953.0
2024-04-26 15:10:00,52.83,52.89,52.79,52.84,125310.0,50.8117,50.8694,50.7733,50.8214,125310.0
2024-04-26 15:20:00,52.84,52.84,52.76,52.82,70411.0,50.8214,50.8214,50.7444,50.8021,70411.0
2024-04-26 15:30:00,52.81,52.82,52.74,52.75,90085.0,50.7925,50.8021,50.7252,50.7348,90085.0
2024-04-26 15:40:00,52.75,52.85,52.74,52.84,146220.0,50.7348,50.831,50.7252,50.8214,146220.0
2024-04-26 15:50:00,52.84,52.85,52.7,52.71,470489.0,50.8214,50.831,50.6867,50.6963,470489.0
2024-04-29 09:30:00,52.5,52.8,52.5,52.64,105708.0,50.4943,50.7829,50.4943,50.629,105708.0
2024-04-29 09:40:00,52.62,52.78,52.57,52.72,99334.0,50.6098,50.7636,50.5617,50.7059,99334.0
2024-04-29 09:50:00,52.72,52.85,52.72,52.81,109790.0,50.7059,50.831,50.7059,50.7925,109790.0
2024-04-29 10:00:00,52.81,52.98,52.79,52.92,175695.0,50.7925,50.956,50.7733,50.8983,175695.0
2024-04-29 10:10:00,52.92,52.99,52.87,52.98,111893.0,50.8983,50.9656,50.8502,50.956,111893.0
2024-04-29 10:20:00,52.98,53.0,52.85,52.86,72135.0,50.956,50.9752,50.831,50.8406,72135.0
2024-04-29 10:30:00,52.87,52.87,52.66,52.68,69112.0,50.8502,50.8502,50.6482,50.6675,69112.0
2024-04-29 10:40:00,52.68,52.69,52.55,52.62,101469.0,50.6675,50.6771,50.5424,50.6098,101469.0
2024-04-29 10:50:00,52.62,52.71,52.61,52.66,50400.0,50.6098,50.6963,50.6001,50.6482,50400.0
2024-04-29 11:00:00,52.66,52.74,52.61,52.71,44855.0,50.6482,50.7252,50.6001,50.6963,44855.0
2024-04-29 11:10:00,52.71,52.79,52.68,52.72,66989.0,50.6963,50.7733,50.6675,50.7059,66989.0
2024-04-29 11:20:00,52.72,52.81,52.72,52.79,60502.0,50.7059,50.7925,50.7059,50.7733,60502.0
2024-04-29 11:30:00,52.78,52.87,52.77,52.86,51251.0,50.7636,50.8502,50.754,50.8406,51251.0
2024-04-29 11:40:00,52.86,52.94,52.85,52.94,48038.0,50.8406,50.9175,50.831,50.9175,48038.0
2024-04-29 11:50:00,52.94,52.97,52.89,52.96,38456.0,50.9175,50.9464,50.8694,50.9368,38456.0
2024-04-29 12:00:00,52.96,53.02,52.93,53.02,89407.0,50.9368,50.9945,50.9079,50.9945,89407.0
2024-04-29 12:10:00,53.02,53.08,52.97,53.08,55116.0,50.9945,51.0522,50.9464,51.0522,55116.0
2024-04-29 12:20:00,53.08,53.15,53.04,53.12,41507.0,51.0522,51.1195,51.0137,51.0907,41507.0
2024-04-29 12:30:00,53.12,53.2,53.11,53.19,47985.0,51.0907,51.1676,51.081,51.158,47985.0
2024-04-29 12:40:00,53.18,53.18,53.08,53.13,38728.0,51.1484,51.1484,51.0522,51.1003,38728.0
2024-04-29 12:50:00,53.12,53.18,53.1,53.18,44169.0,51.0907,51.1484,51.0714,51.1484,44169.0
2024-04-29 13:00:00,53.19,53.2,53.14,53.16,29221.0,51.158,51.1676,51.1099,51.1291,29221.0
2024-04-29 13:10:00,53.15,53.19,53.12,53.15,40614.0,51.1195,51.158,51.0907,51.1195,40614.0
2024-04-29 13:20:00,53.15,53.17,53.12,53.14,36698.0,51.1195,51.1388,51.0907,51.1099,36698.0
2024-04-29 13:30:00,53.15,53.16,53.11,53.12,46481.0,51.1195,51.1291,51.081,51.0907,46481.0
2024-04-29 13:40:00,53.12,53.12,53.05,53.08,79992.0,51.0907,51.0907,51.0233,51.0522,79992.0
2024-04-29 13:50:00,53.08,53.09,53.0,53.03,73883.0,51.0522,51.0618,50.9752,51.0041,73883.0
2024-04-29 14:00:00,53.03,53.03,52.94,52.99,62242.0,51.0041,51.0041,50.9175,50.9656,62242.0
2024-04-29 14:10:00,52.98,53.01,52.94,52.98,57005.0,50.956,50.9849,50.9175,50.956,57005.0
2024-04-29 14:20:00,52.98,53.05,52.97,53.03,43772.0,50.956,51.0233,50.9464,51.0041,43772.0
2024-04-29 14:30:00,53.02,53.04,52.95,52.99,44076.0,50.9945,51.0137,50.9272,50.9656,44076.0
2024-04-29 14:40:00,53.0,53.05,52.99,53.04,50087.0,50.9752,51.0233,50.9656,51.0137,50087.0
2024-04-29 14:50:00,53.04,53.07,53.01,53.07,37483.0,51.0137,51.0426,50.9849,51.0426,37483.0
2024-04-29 15:00:00,53.06,53.06,52.87,52.92,83368.0,51.033,51.033,50.8502,50.8983,83368.0
2024-04-29 15:10:00,52.93,52.97,52.89,52.97,46286.0,50.9079,50.9464,50.8694,50.9464,46286.0
2024-04-29 15:20:00,52.97,53.02,52.96,53.01,56015.0,50.9464,50.9945,50.9368,50.9849,56015.0
2024-04-29 15:30:00,53.02,53.05,52.98,53.02,57552.0,50.9945,51.0233,50.956,50.9945,57552.0
2024-04-29 15:40:00,53.01,53.11,53.0,53.04,119448.0,50.9849,51.081,50.9752,51.0137,119448.0
2024-04-29 15:50:00,53.03,53.18,53.03,53.09,523954.0,51.0041,51.1484,51.0041,51.0618,523954.0
2024-04-30 09:30:00,52.75,52.86,52.35,52.55,230637.0,50.7348,50.8406,50.3501,50.5424,230637.0
2024-04-30 09:40:00,52.55,52.69,52.47,52.5,82612.0,50.5424,50.6771,50.4655,50.4943,82612.0
2024-04-30 09:50:00,52.5,52.5,52.07,52.12,220042.0,50.4943,50.4943,50.0808,50.1289,220042.0
2024-04-30 10:00:00,52.07,52.14,51.89,51.97,210610.0,50.0808,50.1481,49.9077,49.9846,210610.0
2024-04-30 10:10:00,51.99,52.21,51.87,52.13,180277.0,50.0038,50.2154,49.8884,50.1385,180277.0
2024-04-30 10:20:00,52.12,52.18,52.0,52.06,112754.0,50.1289,50.1866,50.0134,50.0712,112754.0
2024-04-30 10:30:00,52.07,52.07,51.76,51.88,140958.0,50.0808,50.0808,49.7826,49.898,140958.0
2024-04-30 10:40:00,51.87,52.05,51.81,51.97,106667.0,49.8884,50.0615,49.8307,49.9846,106667.0
2024-04-30 10:50:00,51.96,52.06,51.95,51.98,80039.0,49.975,50.0712,49.9654,49.9942,80039.0
2024-04-30 11:00:00,51.98,52.17,51.95,52.02,96688.0,49.9942,50.177,49.9654,50.0327,96688.0
2024-04-30 11:10:00,52.02,52.05,51.88,51.91,90201.0,50.0327,50.0615,49.898,49.9269,90201.0
2024-04-30 11:20:00,51.91,52.1,51.9,52.1,59035.0,49.9269,50.1096,49.9173,50.1096,59035.0
2024-04-30 11:30:00,52.1,52.12,51.98,52.07,95004.0,50.1096,50.1289,49.9942,50.0808,95004.0
2024-04-30 11:40:00,52.07,52.1,51.92,51.94,68210.0,50.0808,50.1096,49.9365,49.9557,68210.0
2024-04-30 11:50:00,51.94,51.97,51.84,51.91,111856.0,49.9557,49.9846,49.8596,49.9269,111856.0
2024-04-30 12:00:00,51.9,51.96,51.8,51.93,61839.0,49.9173,49.975,49.8211,49.9461,61839.0
2024-04-30 12:10:00,51.94,52.0,51.86,51.9,93019.0,49.9557,50.0134,49.8788,49.9173,93019.0
2024-04-30 12:20:00,51.89,51.9,51.75,51.76,71430.0,49.9077,49.9173,49.773,49.7826,71430.0
2024-04-30 12:30:00,51.76,51.76,51.56,51.66,88806.0,49.7826,49.7826,49.5903,49.6864,88806.0
2024-04-30 12:40:00,51.67,51.68,51.53,51.54,67970.0,49.6961,49.7057,49.5614,49.571,67970.0
2024-04-30 12:50:00,51.54,51.54,51.35,51.36,131796.0,49.571,49.571,49.3883,49.3979,131796.0
2024-04-30 13:00:00,51.36,51.37,51.21,51.33,170979.0,49.3979,49.4075,49.2536,49.369,170979.0
2024-04-30 13:10:00,51.34,51.41,51.25,51.4,92523.0,49.3787,49.446,49.2921,49.4364,92523.0
2024-04-30 13:20:00,51.4,51.45,51.34,51.39,106352.0,49.4364,49.4845,49.3787,49.4268,106352.0
2024-04-30 13:30:00,51.39,51.5,51.33,51.5,104496.0,49.4268,49.5325,49.369,49.5325,104496.0
2024-04-30 13:40:00,51.5,51.61,51.42,51.51,287008.0,49.5325,49.6383,49.4556,49.5422,287008.0
2024-04-30 13:50:00,51.51,51.58,51.48,51.53,80145.0,49.5422,49.6095,49.5133,49.5614,80145.0
2024-04-30 14:00:00,51.54,51.63,51.51,51.59,115449.0,49.571,49.6576,49.5422,49.6191,115449.0
2024-04-30 14:10:00,51.59,51.7,51.58,51.7,79145.0,49.6191,49.7249,49.6095,49.7249,79145.0
2024-04-30 14:20:00,51.7,51.78,51.65,51.65,75847.0,49.7249,49.8019,49.6768,49.6768,75847.0
2024-04-30 14:30:00,51.64,51.72,51.61,51.71,44152.0,49.6672,49.7441,49.6383,49.7345,44152.0
2024-04-30 14:40:00,51.68,51.71,51.56,51.57,52771.0,49.7057,49.7345,49.5903,49.5999,52771.0
2024-04-30 14:50:00,51.56,51.56,51.47,51.5,68316.0,49.5903,49.5903,49.5037,49.5325,68316.0
2024-04-30 15:00:00,51.5,51.56,51.47,51.49,55018.0,49.5325,49.5903,49.5037,49.5229,55018.0
2024-04-30 15:10:00,51.49,51.55,51.38,51.41,129529.0,49.5229,49.5806,49.4171,49.446,129529.0
2024-04-30 15:20:00,51.41,51.47,51.38,51.44,109434.0,49.446,49.5037,49.4171,49.4748,109434.0
2024-04-30 15:30:00,51.44,51.45,51.24,51.3,194863.0,49.4748,49.4845,49.2825,49.3402,194863.0
2024-04-30 15:40:00,51.31,51.37,51.17,51.28,234747.0,49.3498,49.4075,49.2152,49.321,234747.0
2024-04-30 15:50:00,51.27,51.37,51.14,51.17,658252.0,49.3113,49.4075,49.1863,49.2152,658252.0
2024-05-01 09:30:00,50.96,51.15,50.57,50.64,232586.0,49.0132,49.1959,48.6381,48.7054,232586.0
2024-05-01 09:40:00,50.68,50.8,50.52,50.69,97123.0,48.7439,48.8593,48.59,48.7535,97123.0
2024-05-01 09:50:00,50.7,50.75,50.48,50.63,153176.0,48.7631,48.8112,48.5515,48.6958,153176.0
2024-05-01 10:00:00,50.64,50.82,50.58,50.81,82425.0,48.7054,48.8785,48.6477,48.8689,82425.0
2024-05-01 10:10:00,50.8,50.83,50.56,50.69,192083.0,48.8593,48.8881,48.6285,48.7535,192083.0
2024-05-01 10:20:00,50.69,50.73,50.56,50.58,91638.0,48.7535,48.792,48.6285,48.6477,91638.0
2024-05-01 10:30:00,50.58,50.58,50.21,50.32,174586.0,48.6477,48.6477,48.2918,48.3976,174586.0
2024-05-01 10:40:00,50.3,50.35,50.21,50.26,111464.0,48.3784,48.4265,48.2918,48.3399,111464.0
2024-05-01 10:50:00,50.26,50.38,50.25,50.3,99074.0,48.3399,48.4553,48.3303,48.3784,99074.0
2024-05-01 11:00:00,50.3,50.31,50.16,50.23,147671.0,48.3784,48.388,48.2437,48.3111,147671.0
2024-05-01 11:10:00,50.23,50.24,50.08,50.16,216224.0,48.3111,48.3207,48.1668,48.2437,216224.0
2024-05-01 11:20:00,50.15,50.21,50.11,50.17,121094.0,48.2341,48.2918,48.1957,48.2534,121094.0
2024-05-01 11:30:00,50.18,50.18,49.92,50.0,172519.0,48.263,48.263,48.0129,48.0899,172519.0
2024-05-01 11:40:00,50.01,50.17,50.0,50.08,113006.0,48.0995,48.2534,48.0899,48.1668,113006.0
2024-05-01 11:50:00,50.08,50.1,50.03,50.05,104362.0,48.1668,48.186,48.1187,48.1379,104362.0
2024-05-01 12:00:00,50.05,50.09,49.99,50.07,112930.0,48.1379,48.1764,48.0802,48.1572,112930.0
2024-05-01 12:10:00,50.07,50.11,49.92,49.92,116242.0,48.1572,48.1957,48.0129,48.0129,116242.0
2024-05-01 12:20:00,49.92,50.07,49.89,50.01,100590.0,48.0129,48.1572,47.9841,48.0995,100590.0
2024-05-01 12:30:00,50.01,50.04,49.83,49.92,124955.0,48.0995,48.1283,47.9263,48.0129,124955.0
2024-05-01 12:40:00,49.92,49.99,49.87,49.98,114660.0,48.0129,48.0802,47.9648,48.0706,114660.0
2024-05-01 12:50:00,49.98,50.05,49.91,49.98,87709.0,48.0706,48.1379,48.0033,48.0706,87709.0
2024-05-01 13:00:00,49.98,50.08,49.97,50.06,100173.0,48.0706,48.1668,48.061,48.1476,100173.0
2024-05-01 13:10:00,50.07,50.09,49.92,50.03,115744.0,48.1572,48.1764,48.0129,48.1187,115744.0
2024-05-01 13:20:00,50.03,50.06,49.94,50.04,98070.0,48.1187,48.1476,48.0321,48.1283,98070.0
2024-05-01 13:30:00,50.04,50.1,50.02,50.08,88182.0,48.1283,48.186,48.1091,48.1668,88182.0
2024-05-01 13:40:00,50.08,50.09,49.99,50.03,73651.0,48.1668,48.1764,48.0802,48.1187,73651.0
2024-05-01 13:50:00,50.02,50.02,49.87,49.89,87575.0,48.1091,48.1091,47.9648,47.9841,87575.0
2024-05-01 14:00:00,49.89,49.99,49.81,49.89,128560.0,47.9841,48.0802,47.9071,47.9841,128560.0
2024-05-01 14:10:00,49.88,50.05,49.77,50.05,127956.0,47.9744,48.1379,47.8686,48.1379,127956.0
2024-05-01 14:20:00,50.05,50.22,49.96,50.22,92489.0,48.1379,48.3014,48.0514,48.3014,92489.0
2024-05-01 14:30:00,50.22,50.45,50.0,50.42,138352.0,48.3014,48.5227,48.0899,48.4938,138352.0
2024-05-01 14:40:00,50.41,50.67,50.34,50.53,175375.0,48.4842,48.7343,48.4169,48.5996,175375.0
2024-05-01 14:50:00,50.54,50.65,50.52,50.54,88803.0,48.6092,48.715,48.59,48.6092,88803.0
2024-05-01 15:00:00,50.56,50.68,50.39,50.5,107245.0,48.6285,48.7439,48.465,48.5708,107245.0
2024-05-01 15:10:00,50.5,50.59,50.43,50.49,138510.0,48.5708,48.6573,48.5034,48.5611,138510.0
2024-05-01 15:20:00,50.49,50.61,50.34,50.51,130428.0,48.5611,48.6765,48.4169,48.5804,130428.0
2024-05-01 15:30:00,50.52,50.59,50.24,50.32,217015.0,48.59,48.6573,48.3207,48.3976,217015.0
2024-05-01 15:40:00,50.33,50.58,50.3,50.57,582338.0,48.4072,48.6477,48.3784,48.6381,582338.0
2024-05-01 15:50:00,50.58,50.59,50.35,50.41,833456.0,48.6477,48.6573,48.4265,48.4842,833456.0
2024-05-02 09:30:00,51.12,52.1,50.96,51.93,806425.0,49.1671,50.1096,49.0132,49.9461,806425.0
2024-05-02 09:40:00,51.93,52.25,51.42,51.77,656194.0,49.9461,50.2539,49.4556,49.7922,656194.0
2024-05-02 09:50:00,51.75,52.14,51.65,51.77,795545.0,49.773,50.1481,49.6768,49.7922,795545.0
2024-05-02 10:00:00,51.8,51.88,51.02,51.19,709880.0,49.8211,49.898,49.0709,49.2344,709880.0
2024-05-02 10:10:00,51.19,51.58,51.19,51.52,287142.0,49.2344,49.6095,49.2344,49.5518,287142.0
2024-05-02 10:20:00,51.54,51.54,51.14,51.15,198117.0,49.571,49.571,49.1863,49.1959,198117.0
2024-05-02 10:30:00,51.14,51.2,50.89,51.16,246343.0,49.1863,49.244,48.9459,49.2055,246343.0
2024-05-02 10:40:00,51.16,51.44,51.1,51.36,175373.0,49.2055,49.4748,49.1478,49.3979,175373.0
2024-05-02 10:50:00,51.36,51.38,51.1,51.28,190773.0,49.3979,49.4171,49.1478,49.321,190773.0
2024-05-02 11:00:00,51.28,51.33,50.81,50.86,156325.0,49.321,49.369,48.8689,48.917,156325.0
2024-05-02 11:10:00,50.85,50.87,50.53,50.68,258596.0,48.9074,48.9266,48.5996,48.7439,258596.0
2024-05-02 11:20:00,50.69,50.89,50.64,50.65,179338.0,48.7535,48.9459,48.7054,48.715,179338.0
2024-05-02 11:30:00,50.66,50.69,50.31,50.61,307641.0,48.7246,48.7535,48.388,48.6765,307641.0
2024-05-02 11:40:00,50.61,50.74,50.34,50.35,159127.0,48.6765,48.8016,48.4169,48.4265,159127.0
2024-05-02 11:50:00,50.35,50.4,50.1,50.11,178605.0,48.4265,48.4746,48.186,48.1957,178605.0
2024-05-02 12:00:00,50.11,50.27,50.07,50.13,168346.0,48.1957,48.3495,48.1572,48.2149,168346.0
2024-05-02 12:10:00,50.13,50.26,50.03,50.24,104034.0,48.2149,48.3399,48.1187,48.3207,104034.0
2024-05-02 12:20:00,50.24,50.26,50.12,50.23,131798.0,48.3207,48.3399,48.2053,48.3111,131798.0
2024-05-02 12:30:00,50.22,50.31,50.09,50.28,143764.0,48.3014,48.388,48.1764,48.3592,143764.0
2024-05-02 12:40:00,50.27,50.36,50.24,50.31,112391.0,48.3495,48.4361,48.3207,48.388,112391.0
2024-05-02 12:50:00,50.32,50.55,50.31,50.53,237293.0,48.3976,48.6188,48.388,48.5996,237293.0
2024-05-02 13:00:00,50.53,50.62,50.46,50.48,203842.0,48.5996,48.6862,48.5323,48.5515,203842.0
2024-05-02 13:10:00,50.48,50.76,50.47,50.72,124550.0,48.5515,48.8208,48.5419,48.7823,124550.0
2024-05-02 13:20:00,50.7,50.7,50.57,50.58,116769.0,48.7631,48.7631,48.6381,48.6477,116769.0
2024-05-02 13:30:00,50.58,50.59,50.41,50.55,157387.0,48.6477,48.6573,48.4842,48.6188,157387.0
2024-05-02 13:40:00,50.55,50.57,50.43,50.57,213982.0,48.6188,48.6381,48.5034,48.6381,213982.0
2024-05-02 13:50:00,50.57,50.57,50.49,50.55,170640.0,48.6381,48.6381,48.5611,48.6188,170640.0
2024-05-02 14:00:00,50.55,50.68,50.48,50.64,221548.0,48.6188,48.7439,48.5515,48.7054,221548.0
2024-05-02 14:10:00,50.63,50.67,50.52,50.54,168720.0,48.6958,48.7343,48.59,48.6092,168720.0
2024-05-02 14:20:00,50.54,50.54,50.34,50.36,154311.0,48.6092,48.6092,48.4169,48.4361,154311.0
2024-05-02 14:30:00,50.36,50.42,50.28,50.32,272530.0,48.4361,48.4938,48.3592,48.3976,272530.0
2024-05-02 14:40:00,50.32,50.47,50.31,50.45,141409.0,48.3976,48.5419,48.388,48.5227,141409.0
2024-05-02 14:50:00,50.44,50.55,50.41,50.52,125808.0,48.513,48.6188,48.4842,48.59,125808.0
2024-05-02 15:00:00,50.51,50.6,50.4,50.43,314936.0,48.5804,48.6669,48.4746,48.5034,314936.0
2024-05-02 15:10:00,50.43,50.53,50.35,50.38,187385.0,48.5034,48.5996,48.4265,48.4553,187385.0
2024-05-02 15:20:00,50.38,50.56,50.37,50.54,155821.0,48.4553,48.6285,48.4457,48.6092,155821.0
2024-05-02 15:30:00,50.54,50.55,50.44,50.55,193566.0,48.6092,48.6188,48.513,48.6188,193566.0
2024-05-02 15:40:00,50.55,50.56,50.43,50.45,273583.0,48.6188,48.6285,48.5034,48.5227,273583.0
2024-05-02 15:50:00,50.44,50.54,50.32,50.34,959662.0,48.513,48.6092,48.3976,48.4169,959662.0
2024-05-03 09:30:00,51.11,51.3,50.25,50.76,564604.0,49.1574,49.3402,48.3303,48.8208,564604.0
2024-05-03 09:40:00,50.75,51.1,50.72,50.88,225774.0,48.8112,49.1478,48.7823,48.9362,225774.0
2024-05-03 09:50:00,50.88,51.21,50.86,51.0,204854.0,48.9362,49.2536,48.917,49.0517,204854.0
2024-05-03 10:00:00,51.02,51.09,50.75,50.89,369057.0,49.0709,49.1382,48.8112,48.9459,369057.0
2024-05-03 10:10:00,50.9,50.91,50.67,50.68,226127.0,48.9555,48.9651,48.7343,48.7439,226127.0
2024-05-03 10:20:00,50.68,50.68,50.45,50.49,191570.0,48.7439,48.7439,48.5227,48.5611,191570.0
2024-05-03 10:30:00,50.49,50.65,50.35,50.55,318476.0,48.5611,48.715,48.4265,48.6188,318476.0
2024-05-03 10:40:00,50.56,50.59,50.38,50.44,219881.0,48.6285,48.6573,48.4553,48.513,219881.0
2024-05-03 10:50:00,50.43,50.5,50.35,50.39,165431.0,48.5034,48.5708,48.4265,48.465,165431.0
2024-05-03 11:00:00,50.39,50.41,50.19,50.26,206259.0,48.465,48.4842,48.2726,48.3399,206259.0
2024-05-03 11:10:00,50.25,50.33,50.2,50.27,188049.0,48.3303,48.4072,48.2822,48.3495,188049.0
2024-05-03 11:20:00,50.27,50.33,50.22,50.26,163776.0,48.3495,48.4072,48.3014,48.3399,163776.0
2024-05-03 11:30:00,50.27,50.54,50.26,50.49,334554.0,48.3495,48.6092,48.3399,48.5611,334554.0
2024-05-03 11:40:00,50.5,50.5,50.28,50.32,163167.0,48.5708,48.5708,48.3592,48.3976,163167.0
2024-05-03 11:50:00,50.32,50.43,50.24,50.25,167591.0,48.3976,48.5034,48.3207,48.3303,167591.0
2024-05-03 12:00:00,50.25,50.33,50.2,50.27,104447.0,48.3303,48.4072,48.2822,48.3495,104447.0
2024-05-03 12:10:00,50.28,50.39,50.25,50.34,79699.0,48.3592,48.465,48.3303,48.4169,79699.0
2024-05-03 12:20:00,50.33,50.53,50.32,50.5,129127.0,48.4072,48.5996,48.3976,48.5708,129127.0
2024-05-03 12:30:00,50.51,50.58,50.46,50.58,104169.0,48.5804,48.6477,48.5323,48.6477,104169.0
2024-05-03 12:40:00,50.58,50.6,50.5,50.52,53483.0,48.6477,48.6669,48.5708,48.59,53483.0
2024-05-03 12:50:00,50.52,50.52,50.43,50.48,61826.0,48.59,48.59,48.5034,48.5515,61826.0
2024-05-03 13:00:00,50.48,50.58,50.47,50.55,53296.0,48.5515,48.6477,48.5419,48.6188,53296.0
2024-05-03 13:10:00,50.54,50.58,50.47,50.47,118977.0,48.6092,48.6477,48.5419,48.5419,118977.0
2024-05-03 13:20:00,50.46,50.49,50.38,50.38,58001.0,48.5323,48.5611,48.4553,48.4553,58001.0
2024-05-03 13:30:00,50.38,50.39,50.29,50.32,77265.0,48.4553,48.465,48.3688,48.3976,77265.0
2024-05-03 13:40:00,50.33,50.36,50.23,50.36,138359.0,48.4072,48.4361,48.3111,48.4361,138359.0
2024-05-03 13:50:00,50.36,50.41,50.26,50.41,135789.0,48.4361,48.4842,48.3399,48.4842,135789.0
2024-05-03 14:00:00,50.41,50.45,50.37,50.39,135999.0,48.4842,48.5227,48.4457,48.465,135999.0
2024-05-03 14:10:00,50.39,50.4,50.33,50.37,61304.0,48.465,48.4746,48.4072,48.4457,61304.0
2024-05-03 14:20:00,50.36,50.37,50.28,50.29,73547.0,48.4361,48.4457,48.3592,48.3688,73547.0
2024-05-03 14:30:00,50.29,50.32,50.23,50.23,62444.0,48.3688,48.3976,48.3111,48.3111,62444.0
2024-05-03 14:40:00,50.23,50.25,50.16,50.18,74125.0,48.3111,48.3303,48.2437,48.263,74125.0
2024-05-03 14:50:00,50.18,50.22,50.16,50.19,95082.0,48.263,48.3014,48.2437,48.2726,95082.0
2024-05-03 15:00:00,50.19,50.26,50.17,50.23,144154.0,48.2726,48.3399,48.2534,48.3111,144154.0
2024-05-03 15:10:00,50.23,50.25,50.19,50.23,164468.0,48.3111,48.3303,48.2726,48.3111,164468.0
2024-05-03 15:20:00,50.23,50.42,50.21,50.41,127678.0,48.3111,48.4938,48.2918,48.4842,127678.0
2024-05-03 15:30:00,50.41,50.52,50.39,50.52,150090.0,48.4842,48.59,48.465,48.59,150090.0
2024-05-03 15:40:00,50.52,50.55,50.44,50.45,193863.0,48.59,48.6188,48.513,48.5227,193863.0
2024-05-03 15:50:00,50.45,50.57,50.42,50.54,763359.0,48.5227,48.6381,48.4938,48.6092,763359.0
2024-05-06 09:30:00,50.86,51.15,50.71,50.97,203717.0,48.917,49.1959,48.7727,49.0228,203717.0
2024-05-06 09:40:00,50.98,51.09,50.92,51.04,81796.0,49.0324,49.1382,48.9747,49.0901,81796.0
2024-05-06 09:50:00,51.04,51.05,50.98,51.01,62248.0,49.0901,49.0997,49.0324,49.0613,62248.0
2024-05-06 10:00:00,51.02,51.15,51.01,51.14,113011.0,49.0709,49.1959,49.0613,49.1863,113011.0
2024-05-06 10:10:00,51.14,51.25,51.11,51.25,129561.0,49.1863,49.2921,49.1574,49.2921,129561.0
2024-05-06 10:20:00,51.24,51.36,51.2,51.34,118576.0,49.2825,49.3979,49.244,49.3787,118576.0
2024-05-06 10:30:00,51.34,51.45,51.28,51.39,95583.0,49.3787,49.4845,49.321,49.4268,95583.0
2024-05-06 10:40:00,51.38,51.46,51.36,51.45,65090.0,49.4171,49.4941,49.3979,49.4845,65090.0
2024-05-06 10:50:00,51.45,51.45,51.31,51.32,82958.0,49.4845,49.4845,49.3498,49.3594,82958.0
2024-05-06 11:00:00,51.32,51.34,51.26,51.3,64432.0,49.3594,49.3787,49.3017,49.3402,64432.0
2024-05-06 11:10:00,51.29,51.34,51.27,51.3,70385.0,49.3306,49.3787,49.3113,49.3402,70385.0
2024-05-06 11:20:00,51.29,51.38,51.24,51.29,76544.0,49.3306,49.4171,49.2825,49.3306,76544.0
2024-05-06 11:30:00,51.29,51.3,51.2,51.25,67615.0,49.3306,49.3402,49.244,49.2921,67615.0
2024-05-06 11:40:00,51.25,51.37,51.25,51.35,61317.0,49.2921,49.4075,49.2921,49.3883,61317.0
2024-05-06 11:50:00,51.35,51.39,51.33,51.36,71786.0,49.3883,49.4268,49.369,49.3979,71786.0
2024-05-06 12:00:00,51.36,51.39,51.31,51.36,63435.0,49.3979,49.4268,49.3498,49.3979,63435.0
2024-05-06 12:10:00,51.35,51.42,51.33,51.38,76234.0,49.3883,49.4556,49.369,49.4171,76234.0
2024-05-06 12:20:00,51.39,51.44,51.37,51.43,42483.0,49.4268,49.4748,49.4075,49.4652,42483.0
2024-05-06 12:30:00,51.43,51.45,51.1,51.11,134848.0,49.4652,49.4845,49.1478,49.1574,134848.0
2024-05-06 12:40:00,51.11,51.2,50.95,51.1,161307.0,49.1574,49.244,49.0036,49.1478,161307.0
2024-05-06 12:50:00,51.1,51.11,51.0,51.07,75756.0,49.1478,49.1574,49.0517,49.119,75756.0
2024-05-06 13:00:00,51.07,51.09,51.01,51.03,68057.0,49.119,49.1382,49.0613,49.0805,68057.0
2024-05-06 13:10:00,51.02,51.06,50.88,50.9,96581.0,49.0709,49.1094,48.9362,48.9555,96581.0
2024-05-06 13:20:00,50.9,50.96,50.89,50.95,53801.0,48.9555,49.0132,48.9459,49.0036,53801.0
2024-05-06 13:30:00,50.95,50.95,50.88,50.91,81202.0,49.0036,49.0036,48.9362,48.9651,81202.0
2024-05-06 13:40:00,50.92,50.94,50.86,50.9,68578.0,48.9747,48.9939,48.917,48.9555,68578.0
2024-05-06 13:50:00,50.9,50.92,50.85,50.85,62219.0,48.9555,48.9747,48.9074,48.9074,62219.0
2024-05-06 14:00:00,50.85,50.93,50.85,50.9,74718.0,48.9074,48.9843,48.9074,48.9555,74718.0
2024-05-06 14:10:00,50.89,50.93,50.85,50.89,69246.0,48.9459,48.9843,48.9074,48.9459,69246.0
2024-05-06 14:20:00,50.89,50.91,50.82,50.89,108897.0,48.9459,48.9651,48.8785,48.9459,108897.0
2024-05-06 14:30:00,50.89,50.9,50.84,50.84,80499.0,48.9459,48.9555,48.8978,48.8978,80499.0
2024-05-06 14:40:00,50.84,50.88,50.81,50.82,68991.0,48.8978,48.9362,48.8689,48.8785,68991.0
2024-05-06 14:50:00,50.82,50.87,50.77,50.78,123340.0,48.8785,48.9266,48.8304,48.8401,123340.0
2024-05-06 15:00:00,50.77,50.83,50.76,50.82,125519.0,48.8304,48.8881,48.8208,48.8785,125519.0
2024-05-06 15:10:00,50.81,50.84,50.66,50.69,152753.0,48.8689,48.8978,48.7246,48.7535,152753.0
2024-05-06 15:20:00,50.7,50.78,50.69,50.77,107044.0,48.7631,48.8401,48.7535,48.8304,107044.0
2024-05-06 15:30:00,50.77,50.83,50.72,50.79,134104.0,48.8304,48.8881,48.7823,48.8497,134104.0
2024-05-06 15:40:00,50.79,50.83,50.76,50.79,154619.0,48.8497,48.8881,48.8208,48.8497,154619.0
2024-05-06 15:50:00,50.78,50.88,50.74,50.87,493025.0,48.8401,48.9362,48.8016,48.9266,493025.0
2024-05-07 09:30:00,50.9,51.08,50.86,51.07,139782.0,48.9555,49.1286,48.917,49.119,139782.0
2024-05-07 09:40:00,51.1,51.28,50.89,50.9,83660.0,49.1478,49.321,48.9459,48.9555,83660.0
2024-05-07 09:50:00,50.9,51.09,50.89,51.08,126718.0,48.9555,49.1382,48.9459,49.1286,126718.0
2024-05-07 10:00:00,51.09,51.09,50.93,50.96,91549.0,49.1382,49.1382,48.9843,49.0132,91549.0
2024-05-07 10:10:00,50.96,51.09,50.96,51.07,81987.0,49.0132,49.1382,49.0132,49.119,81987.0
2024-05-07 10:20:00,51.08,51.1,51.01,51.06,63826.0,49.1286,49.1478,49.0613,49.1094,63826.0
2024-05-07 10:30:00,51.05,51.11,51.02,51.02,87469.0,49.0997,49.1574,49.0709,49.0709,87469.0
2024-05-07 10:40:00,51.03,51.05,50.85,50.88,69580.0,49.0805,49.0997,48.9074,48.9362,69580.0
2024-05-07 10:50:00,50.87,50.96,50.83,50.91,70475.0,48.9266,49.0132,48.8881,48.9651,70475.0
2024-05-07 11:00:00,50.92,50.95,50.83,50.87,62306.0,48.9747,49.0036,48.8881,48.9266,62306.0
2024-05-07 11:10:00,50.87,50.93,50.86,50.93,56061.0,48.9266,48.9843,48.917,48.9843,56061.0
2024-05-07 11:20:00,50.93,50.98,50.91,50.96,59512.0,48.9843,49.0324,48.9651,49.0132,59512.0
2024-05-07 11:30:00,50.96,50.97,50.84,50.86,50776.0,49.0132,49.0228,48.8978,48.917,50776.0
2024-05-07 11:40:00,50.86,50.99,50.85,50.96,88850.0,48.917,49.042,48.9074,49.0132,88850.0
2024-05-07 11:50:00,50.96,51.0,50.95,50.96,39808.0,49.0132,49.0517,49.0036,49.0132,39808.0
2024-05-07 12:00:00,50.96,51.13,50.95,51.13,55746.0,49.0132,49.1767,49.0036,49.1767,55746.0
2024-05-07 12:10:00,51.13,51.16,51.05,51.08,60091.0,49.1767,49.2055,49.0997,49.1286,60091.0
2024-05-07 12:20:00,51.08,51.08,51.02,51.03,47493.0,49.1286,49.1286,49.0709,49.0805,47493.0
2024-05-07 12:30:00,51.04,51.05,50.98,51.0,40097.0,49.0901,49.0997,49.0324,49.0517,40097.0
2024-05-07 12:40:00,51.0,51.01,50.93,50.96,45838.0,49.0517,49.0613,48.9843,49.0132,45838.0
2024-05-07 12:50:00,50.97,50.98,50.92,50.98,51285.0,49.0228,49.0324,48.9747,49.0324,51285.0
2024-05-07 13:00:00,50.98,51.08,50.97,51.01,105479.0,49.0324,49.1286,49.0228,49.0613,105479.0
2024-05-07 13:10:00,51.02,51.06,50.99,51.04,41457.0,49.0709,49.1094,49.042,49.0901,41457.0
2024-05-07 13:20:00,51.05,51.12,51.04,51.09,60046.0,49.0997,49.1671,49.0901,49.1382,60046.0
2024-05-07 13:30:00,51.1,51.1,51.05,51.05,69314.0,49.1478,49.1478,49.0997,49.0997,69314.0
2024-05-07 13:40:00,51.06,51.11,51.05,51.05,41987.0,49.1094,49.1574,49.0997,49.0997,41987.0
2024-05-07 13:50:00,51.05,51.08,50.94,50.96,54987.0,49.0997,49.1286,48.9939,49.0132,54987.0
2024-05-07 14:00:00,50.96,50.97,50.9,50.93,65071.0,49.0132,49.0228,48.9555,48.9843,65071.0
2024-05-07 14:10:00,50.92,50.99,50.91,50.97,84253.0,48.9747,49.042,48.9651,49.0228,84253.0
2024-05-07 14:20:00,50.98,51.0,50.91,50.91,51099.0,49.0324,49.0517,48.9651,48.9651,51099.0
2024-05-07 14:30:00,50.91,50.94,50.88,50.91,49308.0,48.9651,48.9939,48.9362,48.9651,49308.0
2024-05-07 14:40:00,50.92,50.94,50.86,50.88,65074.0,48.9747,48.9939,48.917,48.9362,65074.0
2024-05-07 14:50:00,50.88,50.91,50.86,50.87,63926.0,48.9362,48.9651,48.917,48.9266,63926.0
2024-05-07 15:00:00,50.88,50.89,50.82,50.85,59486.0,48.9362,48.9459,48.8785,48.9074,59486.0
2024-05-07 15:10:00,50.85,50.93,50.83,50.92,53775.0,48.9074,48.9843,48.8881,48.9747,53775.0
2024-05-07 15:20:00,50.93,51.02,50.9,51.0,72275.0,48.9843,49.0709,48.9555,49.0517,72275.0
2024-05-07 15:30:00,50.99,51.11,50.98,51.11,101335.0,49.042,49.1574,49.0324,49.1574,101335.0
2024-05-07 15:40:00,51.1,51.11,51.03,51.06,124123.0,49.1478,49.1574,49.0805,49.1094,124123.0
2024-05-07 15:50:00,51.07,51.09,50.92,50.98,540253.0,49.119,49.1382,48.9747,49.0324,540253.0
2024-05-08 09:30:00,50.41,50.7,50.29,50.51,210011.0,48.4842,48.7631,48.3688,48.5804,210011.0
2024-05-08 09:40:00,50.5,50.71,50.45,50.66,136910.0,48.5708,48.7727,48.5227,48.7246,136910.0
2024-05-08 09:50:00,50.65,50.8,50.58,50.76,109347.0,48.715,48.8593,48.6477,48.8208,109347.0
2024-05-08 10:00:00,50.77,50.9,50.73,50.89,108608.0,48.8304,48.9555,48.792,48.9459,108608.0
2024-05-08 10:10:00,50.89,50.93,50.82,50.86,76086.0,48.9459,48.9843,48.8785,48.917,76086.0
2024-05-08 10:20:00,50.85,50.88,50.78,50.79,75900.0,48.9074,48.9362,48.8401,48.8497,75900.0
2024-05-08 10:30:00,50.79,50.94,50.79,50.94,66704.0,48.8497,48.9939,48.8497,48.9939,66704.0
2024-05-08 10:40:00,50.94,50.99,50.88,50.91,64847.0,48.9939,49.042,48.9362,48.9651,64847.0
2024-05-08 10:50:00,50.91,51.04,50.89,50.97,85974.0,48.9651,49.0901,48.9459,49.0228,85974.0
2024-05-08 11:00:00,50.97,51.05,50.95,50.98,96238.0,49.0228,49.0997,49.0036,49.0324,96238.0
2024-05-08 11:10:00,50.98,51.02,50.94,50.99,83742.0,49.0324,49.0709,48.9939,49.042,83742.0
2024-05-08 11:20:00,50.99,51.06,50.99,51.0,37902.0,49.042,49.1094,49.042,49.0517,37902.0
2024-05-08 11:30:00,51.0,51.07,51.0,51.02,78045.0,49.0517,49.119,49.0517,49.0709,78045.0
2024-05-08 11:40:00,51.02,51.02,50.93,50.95,51433.0,49.0709,49.0709,48.9843,49.0036,51433.0
2024-05-08 11:50:00,50.95,50.97,50.9,50.92,34079.0,49.0036,49.0228,48.9555,48.9747,34079.0
2024-05-08 12:00:00,50.91,50.93,50.78,50.79,44763.0,48.9651,48.9843,48.8401,48.8497,44763.0
2024-05-08 12:10:00,50.8,50.8,50.62,50.63,51537.0,48.8593,48.8593,48.6862,48.6958,51537.0
2024-05-08 12:20:00,50.62,50.66,50.58,50.59,40216.0,48.6862,48.7246,48.6477,48.6573,40216.0
2024-05-08 12:30:00,50.59,50.67,50.56,50.58,95354.0,48.6573,48.7343,48.6285,48.6477,95354.0
2024-05-08 12:40:00,50.58,50.61,50.55,50.59,61016.0,48.6477,48.6765,48.6188,48.6573,61016.0
2024-05-08 12:50:00,50.6,50.65,50.57,50.59,40062.0,48.6669,48.715,48.6381,48.6573,40062.0
2024-05-08 13:00:00,50.6,50.65,50.55,50.64,33605.0,48.6669,48.715,48.6188,48.7054,33605.0
2024-05-08 13:10:00,50.63,50.65,50.56,50.58,35769.0,48.6958,48.715,48.6285,48.6477,35769.0
2024-05-08 13:20:00,50.57,50.58,50.51,50.52,151657.0,48.6381,48.6477,48.5804,48.59,151657.0
2024-05-08 13:30:00,50.51,50.56,50.48,50.48,80226.0,48.5804,48.6285,48.5515,48.5515,80226.0
2024-05-08 13:40:00,50.48,50.56,50.48,50.52,58992.0,48.5515,48.6285,48.5515,48.59,58992.0
2024-05-08 13:50:00,50.52,50.53,50.43,50.44,82954.0,48.59,48.5996,48.5034,48.513,82954.0
2024-05-08 14:00:00,50.44,50.49,50.4,50.46,75797.0,48.513,48.5611,48.4746,48.5323,75797.0
2024-05-08 14:10:00,50.45,50.45,50.4,50.41,50113.0,48.5227,48.5227,48.4746,48.4842,50113.0
2024-05-08 14:20:00,50.41,50.44,50.36,50.42,68654.0,48.4842,48.513,48.4361,48.4938,68654.0
2024-05-08 14:30:00,50.42,50.51,50.41,50.5,89205.0,48.4938,48.5804,48.4842,48.5708,89205.0
2024-05-08 14:40:00,50.5,50.55,50.48,50.54,44500.0,48.5708,48.6188,48.5515,48.6092,44500.0
2024-05-08 14:50:00,50.54,50.55,50.45,50.5,92906.0,48.6092,48.6188,48.5227,48.5708,92906.0
2024-05-08 15:00:00,50.49,50.55,50.46,50.53,92853.0,48.5611,48.6188,48.5323,48.5996,92853.0
2024-05-08 15:10:00,50.54,50.61,50.53,50.59,58838.0,48.6092,48.6765,48.5996,48.6573,58838.0
2024-05-08 15:20:00,50.6,50.61,50.56,50.6,57989.0,48.6669,48.6765,48.6285,48.6669,57989.0
2024-05-08 15:30:00,50.6,50.6,50.55,50.58,79574.0,48.6669,48.6669,48.6188,48.6477,79574.0
2024-05-08 15:40:00,50.57,50.58,50.51,50.53,108922.0,48.6381,48.6477,48.5804,48.5996,108922.0
2024-05-08 15:50:00,50.53,50.63,50.52,50.56,404928.0,48.5996,48.6958,48.59,48.6285,404928.0
2024-05-09 09:30:00,50.69,50.98,50.69,50.71,116796.0,48.7535,49.0324,48.7535,48.7727,116796.0
2024-05-09 09:40:00,50.71,50.83,50.58,50.83,104255.0,48.7727,48.8881,48.6477,48.8881,104255.0
2024-05-09 09:50:00,50.83,51.01,50.82,50.95,137447.0,48.8881,49.0613,48.8785,49.0036,137447.0
2024-05-09 10:00:00,50.95,51.02,50.89,51.01,94541.0,49.0036,49.0709,48.9459,49.0613,94541.0
2024-05-09 10:10:00,51.01,51.14,50.98,51.13,128746.0,49.0613,49.1863,49.0324,49.1767,128746.0
2024-05-09 10:20:00,51.12,51.17,51.07,51.08,76571.0,49.1671,49.2152,49.119,49.1286,76571.0
2024-05-09 10:30:00,51.08,51.13,51.03,51.04,57936.0,49.1286,49.1767,49.0805,49.0901,57936.0
2024-05-09 10:40:00,51.04,51.16,51.03,51.16,184706.0,49.0901,49.2055,49.0805,49.2055,184706.0
2024-05-09 10:50:00,51.16,51.2,51.14,51.16,91737.0,49.2055,49.244,49.1863,49.2055,91737.0
2024-05-09 11:00:00,51.16,51.17,51.1,51.15,58224.0,49.2055,49.2152,49.1478,49.1959,58224.0
2024-05-09 11:10:00,51.14,51.15,51.03,51.06,50635.0,49.1863,49.1959,49.0805,49.1094,50635.0
2024-05-09 11:20:00,51.06,51.06,50.98,51.0,39819.0,49.1094,49.1094,49.0324,49.0517,39819.0
2024-05-09 11:30:00,51.01,51.02,50.89,50.93,36532.0,49.0613,49.0709,48.9459,48.9843,36532.0
2024-05-09 11:40:00,50.92,50.94,50.87,50.88,45423.0,48.9747,48.9939,48.9266,48.9362,45423.0
2024-05-09 11:50:00,50.88,50.9,50.84,50.89,43373.0,48.9362,48.9555,48.8978,48.9459,43373.0
2024-05-09 12:00:00,50.89,50.9,50.84,50.89,39598.0,48.9459,48.9555,48.8978,48.9459,39598.0
2024-05-09 12:10:00,50.89,50.96,50.89,50.94,41300.0,48.9459,49.0132,48.9459,48.9939,41300.0
2024-05-09 12:20:00,50.94,50.96,50.89,50.9,31429.0,48.9939,49.0132,48.9459,48.9555,31429.0
2024-05-09 12:30:00,50.9,50.92,50.88,50.89,31275.0,48.9555,48.9747,48.9362,48.9459,31275.0
2024-05-09 12:40:00,50.89,50.98,50.88,50.97,66303.0,48.9459,49.0324,48.9362,49.0228,66303.0
2024-05-09 12:50:00,50.97,50.98,50.83,50.84,62110.0,49.0228,49.0324,48.8881,48.8978,62110.0
2024-05-09 13:00:00,50.84,50.95,50.82,50.92,63128.0,48.8978,49.0036,48.8785,48.9747,63128.0
2024-05-09 13:10:00,50.92,50.95,50.9,50.94,39770.0,48.9747,49.0036,48.9555,48.9939,39770.0
2024-05-09 13:20:00,50.94,51.0,50.91,50.96,40587.0,48.9939,49.0517,48.9651,49.0132,40587.0
2024-05-09 13:30:00,50.96,50.96,50.91,50.94,72886.0,49.0132,49.0132,48.9651,48.9939,72886.0
2024-05-09 13:40:00,50.93,50.95,50.9,50.9,43528.0,48.9843,49.0036,48.9555,48.9555,43528.0
2024-05-09 13:50:00,50.9,50.91,50.8,50.85,99492.0,48.9555,48.9651,48.8593,48.9074,99492.0
2024-05-09 14:00:00,50.85,50.86,50.8,50.82,45452.0,48.9074,48.917,48.8593,48.8785,45452.0
2024-05-09 14:10:00,50.81,50.84,50.8,50.83,53881.0,48.8689,48.8978,48.8593,48.8881,53881.0
2024-05-09 14:20:00,50.82,50.87,50.8,50.86,45605.0,48.8785,48.9266,48.8593,48.917,45605.0
2024-05-09 14:30:00,50.86,50.9,50.84,50.89,35263.0,48.917,48.9555,48.8978,48.9459,35263.0
2024-05-09 14:40:00,50.89,50.92,50.87,50.91,31273.0,48.9459,48.9747,48.9266,48.9651,31273.0
2024-05-09 14:50:00,50.91,50.96,50.9,50.95,64139.0,48.9651,49.0132,48.9555,49.0036,64139.0
2024-05-09 15:00:00,50.95,50.95,50.91,50.92,55809.0,49.0036,49.0036,48.9651,48.9747,55809.0
2024-05-09 15:10:00,50.93,50.94,50.88,50.9,44176.0,48.9843,48.9939,48.9362,48.9555,44176.0
2024-05-09 15:20:00,50.9,50.92,50.87,50.89,71021.0,48.9555,48.9747,48.9266,48.9459,71021.0
2024-05-09 15:30:00,50.89,50.94,50.86,50.89,105264.0,48.9459,48.9939,48.917,48.9459,105264.0
2024-05-09 15:40:00,50.9,50.91,50.86,50.87,100759.0,48.9555,48.9651,48.917,48.9266,100759.0
2024-05-09 15:50:00,50.88,50.91,50.81,50.86,460139.0,48.9362,48.9651,48.8689,48.917,460139.0
2024-05-10 09:30:00,51.06,51.2,50.85,50.89,134609.0,49.1094,49.244,48.9074,48.9459,134609.0
2024-05-10 09:40:00,50.9,50.94,50.79,50.81,123196.0,48.9555,48.9939,48.8497,48.8689,123196.0
2024-05-10 09:50:00,50.83,50.85,50.73,50.79,44995.0,48.8881,48.9074,48.792,48.8497,44995.0
2024-05-10 10:00:00,50.78,50.78,50.55,50.56,84695.0,48.8401,48.8401,48.6188,48.6285,84695.0
2024-05-10 10:10:00,50.56,50.59,50.42,50.48,87723.0,48.6285,48.6573,48.4938,48.5515,87723.0
2024-05-10 10:20:00,50.48,50.49,50.39,50.43,88681.0,48.5515,48.5611,48.465,48.5034,88681.0
2024-05-10 10:30:00,50.43,50.61,50.43,50.59,68186.0,48.5034,48.6765,48.5034,48.6573,68186.0
2024-05-10 10:40:00,50.59,50.64,50.49,50.53,58700.0,48.6573,48.7054,48.5611,48.5996,58700.0
2024-05-10 10:50:00,50.52,50.58,50.5,50.51,50209.0,48.59,48.6477,48.5708,48.5804,50209.0
2024-05-10 11:00:00,50.51,50.52,50.4,50.41,77282.0,48.5804,48.59,48.4746,48.4842,77282.0
2024-05-10 11:10:00,50.41,50.46,50.38,50.43,68798.0,48.4842,48.5323,48.4553,48.5034,68798.0
2024-05-10 11:20:00,50.42,50.51,50.42,50.48,41292.0,48.4938,48.5804,48.4938,48.5515,41292.0
2024-05-10 11:30:00,50.48,50.48,50.36,50.38,36553.0,48.5515,48.5515,48.4361,48.4553,36553.0
2024-05-10 11:40:00,50.38,50.4,50.31,50.32,63618.0,48.4553,48.4746,48.388,48.3976,63618.0
2024-05-10 11:50:00,50.32,50.32,50.21,50.23,50137.0,48.3976,48.3976,48.2918,48.3111,50137.0
2024-05-10 12:00:00,50.22,50.23,50.12,50.16,51907.0,48.3014,48.3111,48.2053,48.2437,51907.0
2024-05-10 12:10:00,50.16,50.18,50.12,50.18,50308.0,48.2437,48.263,48.2053,48.263,50308.0
2024-05-10 12:20:00,50.19,50.2,50.14,50.15,36106.0,48.2726,48.2822,48.2245,48.2341,36106.0
2024-05-10 12:30:00,50.16,50.17,50.08,50.14,41581.0,48.2437,48.2534,48.1668,48.2245,41581.0
2024-05-10 12:40:00,50.13,50.19,50.12,50.16,55156.0,48.2149,48.2726,48.2053,48.2437,55156.0
2024-05-10 12:50:00,50.16,50.21,50.15,50.16,75886.0,48.2437,48.2918,48.2341,48.2437,75886.0
2024-05-10 13:00:00,50.16,50.17,50.1,50.12,41687.0,48.2437,48.2534,48.186,48.2053,41687.0
2024-05-10 13:10:00,50.12,50.25,50.09,50.23,178201.0,48.2053,48.3303,48.1764,48.3111,178201.0
2024-05-10 13:20:00,50.22,50.23,50.05,50.05,360973.0,48.3014,48.3111,48.1379,48.1379,360973.0
2024-05-10 13:30:00,50.05,50.14,50.05,50.09,55424.0,48.1379,48.2245,48.1379,48.1764,55424.0
2024-05-10 13:40:00,50.09,50.13,50.08,50.09,39244.0,48.1764,48.2149,48.1668,48.1764,39244.0
2024-05-10 13:50:00,50.08,50.13,50.07,50.11,64791.0,48.1668,48.2149,48.1572,48.1957,64791.0
2024-05-10 14:00:00,50.1,50.12,50.03,50.05,59654.0,48.186,48.2053,48.1187,48.1379,59654.0
2024-05-10 14:10:00,50.05,50.1,50.04,50.06,47125.0,48.1379,48.186,48.1283,48.1476,47125.0
2024-05-10 14:20:00,50.06,50.1,50.03,50.04,46287.0,48.1476,48.186,48.1187,48.1283,46287.0
2024-05-10 14:30:00,50.04,50.08,50.01,50.06,95872.0,48.1283,48.1668,48.0995,48.1476,95872.0
2024-05-10 14:40:00,50.05,50.12,50.05,50.1,64797.0,48.1379,48.2053,48.1379,48.186,64797.0
2024-05-10 14:50:00,50.09,50.11,50.05,50.07,85377.0,48.1764,48.1957,48.1379,48.1572,85377.0
2024-05-10 15:00:00,50.07,50.15,50.05,50.14,59982.0,48.1572,48.2341,48.1379,48.2245,59982.0
2024-05-10 15:10:00,50.14,50.19,50.13,50.16,67685.0,48.2245,48.2726,48.2149,48.2437,67685.0
2024-05-10 15:20:00,50.16,50.24,50.15,50.23,122416.0,48.2437,48.3207,48.2341,48.3111,122416.0
2024-05-10 15:30:00,50.23,50.25,50.18,50.23,87066.0,48.3111,48.3303,48.263,48.3111,87066.0
2024-05-10 15:40:00,50.23,50.24,50.1,50.11,129795.0,48.3111,48.3207,48.186,48.1957,129795.0
2024-05-10 15:50:00,50.11,50.18,50.08,50.11,444534.0,48.1957,48.263,48.1668,48.1957,444534.0
2024-05-13 09:30:00,50.24,50.44,50.14,50.19,159982.0,48.3207,48.513,48.2245,48.2726,159982.0
2024-05-13 09:40:00,50.19,50.21,50.02,50.16,119348.0,48.2726,48.2918,48.1091,48.2437,119348.0
2024-05-13 09:50:00,50.16,50.26,50.12,50.21,130021.0,48.2437,48.3399,48.2053,48.2918,130021.0
2024-05-13 10:00:00,50.22,50.27,50.14,50.14,126896.0,48.3014,48.3495,48.2245,48.2245,126896.0
2024-05-13 10:10:00,50.15,50.16,50.02,50.05,81378.0,48.2341,48.2437,48.1091,48.1379,81378.0
2024-05-13 10:20:00,50.05,50.1,50.01,50.04,79821.0,48.1379,48.186,48.0995,48.1283,79821.0
2024-05-13 10:30:00,50.03,50.08,50.01,50.06,72232.0,48.1187,48.1668,48.0995,48.1476,72232.0
2024-05-13 10:40:00,50.07,50.21,50.06,50.09,91150.0,48.1572,48.2918,48.1476,48.1764,91150.0
2024-05-13 10:50:00,50.09,50.12,49.98,49.99,109060.0,48.1764,48.2053,48.0706,48.0802,109060.0
2024-05-13 11:00:00,49.99,50.0,49.9,49.94,92781.0,48.0802,48.0899,47.9937,48.0321,92781.0
2024-05-13 11:10:00,49.93,49.94,49.84,49.84,67515.0,48.0225,48.0321,47.936,47.936,67515.0
2024-05-13 11:20:00,49.85,49.86,49.77,49.8,81752.0,47.9456,47.9552,47.8686,47.8975,81752.0
2024-05-13 11:30:00,49.8,49.86,49.76,49.77,68857.0,47.8975,47.9552,47.859,47.8686,68857.0
2024-05-13 11:40:00,49.76,49.81,49.74,49.78,64770.0,47.859,47.9071,47.8398,47.8783,64770.0
2024-05-13 11:50:00,49.77,49.83,49.75,49.8,79780.0,47.8686,47.9263,47.8494,47.8975,79780.0
2024-05-13 12:00:00,49.8,49.89,49.79,49.86,53101.0,47.8975,47.9841,47.8879,47.9552,53101.0
2024-05-13 12:10:00,49.87,49.87,49.81,49.87,80908.0,47.9648,47.9648,47.9071,47.9648,80908.0
2024-05-13 12:20:00,49.86,49.87,49.79,49.83,46519.0,47.9552,47.9648,47.8879,47.9263,46519.0
2024-05-13 12:30:00,49.83,49.83,49.68,49.69,87764.0,47.9263,47.9263,47.7821,47.7917,87764.0
2024-05-13 12:40:00,49.69,49.77,49.67,49.74,60236.0,47.7917,47.8686,47.7725,47.8398,60236.0
2024-05-13 12:50:00,49.73,49.79,49.72,49.76,61705.0,47.8302,47.8879,47.8206,47.859,61705.0
2024-05-13 13:00:00,49.75,49.76,49.66,49.71,72125.0,47.8494,47.859,47.7628,47.8109,72125.0
2024-05-13 13:10:00,49.7,49.71,49.66,49.7,64643.0,47.8013,47.8109,47.7628,47.8013,64643.0
2024-05-13 13:20:00,49.7,49.75,49.69,49.74,56519.0,47.8013,47.8494,47.7917,47.8398,56519.0
2024-05-13 13:30:00,49.73,49.75,49.67,49.68,55364.0,47.8302,47.8494,47.7725,47.7821,55364.0
2024-05-13 13:40:00,49.69,49.72,49.62,49.69,70143.0,47.7917,47.8206,47.7244,47.7917,70143.0
2024-05-13 13:50:00,49.68,49.73,49.67,49.71,88650.0,47.7821,47.8302,47.7725,47.8109,88650.0
2024-05-13 14:00:00,49.71,49.75,49.69,49.73,65926.0,47.8109,47.8494,47.7917,47.8302,65926.0
2024-05-13 14:10:00,49.74,49.76,49.7,49.73,57456.0,47.8398,47.859,47.8013,47.8302,57456.0
2024-05-13 14:20:00,49.73,49.82,49.72,49.8,47655.0,47.8302,47.9167,47.8206,47.8975,47655.0
2024-05-13 14:30:00,49.8,49.85,49.78,49.85,62406.0,47.8975,47.9456,47.8783,47.9456,62406.0
2024-05-13 14:40:00,49.84,49.87,49.82,49.84,48722.0,47.936,47.9648,47.9167,47.936,48722.0
2024-05-13 14:50:00,49.85,49.89,49.83,49.87,69748.0,47.9456,47.9841,47.9263,47.9648,69748.0
2024-05-13 15:00:00,49.87,49.92,49.86,49.9,86820.0,47.9648,48.0129,47.9552,47.9937,86820.0
2024-05-13 15:10:00,49.89,49.9,49.86,49.88,65200.0,47.9841,47.9937,47.9552,47.9744,65200.0
2024-05-13 15:20:00,49.89,49.92,49.84,49.88,135868.0,47.9841,48.0129,47.936,47.9744,135868.0
2024-05-13 15:30:00,49.88,49.88,49.81,49.87,126747.0,47.9744,47.9744,47.9071,47.9648,126747.0
2024-05-13 15:40:00,49.87,49.91,49.82,49.84,170436.0,47.9648,48.0033,47.9167,47.936,170436.0
2024-05-13 15:50:00,49.84,49.9,49.78,49.89,831431.0,47.936,47.9937,47.8783,47.9841,831431.0
2024-05-14 09:30:00,50.0,50.13,49.87,50.02,192560.0,48.0899,48.2149,47.9648,48.1091,192560.0
2024-05-14 09:40:00,50.02,50.13,49.82,49.84,241607.0,48.1091,48.2149,47.9167,47.936,241607.0
2024-05-14 09:50:00,49.85,50.05,49.85,50.03,56796.0,47.9456,48.1379,47.9456,48.1187,56796.0
2024-05-14 10:00:00,50.04,50.06,49.94,49.97,50930.0,48.1283,48.1476,48.0321,48.061,50930.0
2024-05-14 10:10:00,49.98,50.02,49.69,49.71,75846.0,48.0706,48.1091,47.7917,47.8109,75846.0
2024-05-14 10:20:00,49.71,49.78,49.69,49.73,57055.0,47.8109,47.8783,47.7917,47.8302,57055.0
2024-05-14 10:30:00,49.73,49.73,49.61,49.64,53311.0,47.8302,47.8302,47.7148,47.7436,53311.0
2024-05-14 10:40:00,49.65,49.8,49.63,49.77,53138.0,47.7532,47.8975,47.734,47.8686,53138.0
2024-05-14 10:50:00,49.78,49.95,49.78,49.94,99851.0,47.8783,48.0418,47.8783,48.0321,99851.0
2024-05-14 11:00:00,49.94,49.98,49.9,49.97,52427.0,48.0321,48.0706,47.9937,48.061,52427.0
2024-05-14 11:10:00,49.97,49.97,49.91,49.93,61358.0,48.061,48.061,48.0033,48.0225,61358.0
2024-05-14 11:20:00,49.92,49.99,49.91,49.95,66879.0,48.0129,48.0802,48.0033,48.0418,66879.0
2024-05-14 11:30:00,49.95,49.99,49.93,49.97,42934.0,48.0418,48.0802,48.0225,48.061,42934.0
2024-05-14 11:40:00,49.98,50.07,49.97,50.06,63083.0,48.0706,48.1572,48.061,48.1476,63083.0
2024-05-14 11:50:00,50.07,50.07,49.87,49.88,57585.0,48.1572,48.1572,47.9648,47.9744,57585.0
2024-05-14 12:00:00,49.88,49.9,49.77,49.79,65843.0,47.9744,47.9937,47.8686,47.8879,65843.0
2024-05-14 12:10:00,49.79,49.8,49.65,49.66,47778.0,47.8879,47.8975,47.7532,47.7628,47778.0
2024-05-14 12:20:00,49.65,49.66,49.54,49.58,106651.0,47.7532,47.7628,47.6474,47.6859,106651.0
2024-05-14 12:30:00,49.57,49.68,49.57,49.67,40487.0,47.6763,47.7821,47.6763,47.7725,40487.0
2024-05-14 12:40:00,49.67,49.68,49.62,49.63,25034.0,47.7725,47.7821,47.7244,47.734,25034.0
2024-05-14 12:50:00,49.62,49.71,49.61,49.69,31739.0,47.7244,47.8109,47.7148,47.7917,31739.0
2024-05-14 13:00:00,49.69,49.72,49.66,49.68,18067.0,47.7917,47.8206,47.7628,47.7821,18067.0
2024-05-14 13:10:00,49.68,49.74,49.67,49.69,37051.0,47.7821,47.8398,47.7725,47.7917,37051.0
2024-05-14 13:20:00,49.68,49.72,49.67,49.71,20992.0,47.7821,47.8206,47.7725,47.8109,20992.0
2024-05-14 13:30:00,49.71,49.73,49.69,49.71,39960.0,47.8109,47.8302,47.7917,47.8109,39960.0
2024-05-14 13:40:00,49.71,49.72,49.63,49.63,40731.0,47.8109,47.8206,47.734,47.734,40731.0
2024-05-14 13:50:00,49.64,49.68,49.61,49.65,27911.0,47.7436,47.7821,47.7148,47.7532,27911.0
2024-05-14 14:00:00,49.66,49.68,49.65,49.67,20520.0,47.7628,47.7821,47.7532,47.7725,20520.0
2024-05-14 14:10:00,49.68,49.72,49.67,49.71,29767.0,47.7821,47.8206,47.7725,47.8109,29767.0
2024-05-14 14:20:00,49.72,49.72,49.64,49.66,40519.0,47.8206,47.8206,47.7436,47.7628,40519.0
2024-05-14 14:30:00,49.66,49.73,49.63,49.69,56781.0,47.7628,47.8302,47.734,47.7917,56781.0
2024-05-14 14:40:00,49.7,49.77,49.7,49.73,34807.0,47.8013,47.8686,47.8013,47.8302,34807.0
2024-05-14 14:50:00,49.74,49.78,49.72,49.76,35830.0,47.8398,47.8783,47.8206,47.859,35830.0
2024-05-14 15:00:00,49.76,49.79,49.73,49.76,55737.0,47.859,47.8879,47.8302,47.859,55737.0
2024-05-14 15:10:00,49.77,49.78,49.72,49.77,62633.0,47.8686,47.8783,47.8206,47.8686,62633.0
2024-05-14 15:20:00,49.77,49.81,49.75,49.79,88350.0,47.8686,47.9071,47.8494,47.8879,88350.0
2024-05-14 15:30:00,49.79,49.79,49.74,49.74,108858.0,47.8879,47.8879,47.8398,47.8398,108858.0
2024-05-14 15:40:00,49.74,49.78,49.73,49.75,120466.0,47.8398,47.8783,47.8302,47.8494,120466.0
2024-05-14 15:50:00,49.75,49.86,49.74,49.8,387218.0,47.8494,47.9552,47.8398,47.8975,387218.0
2024-05-15 09:30:00,49.62,49.81,49.24,49.34,225174.0,47.7244,47.9071,47.3589,47.4551,225174.0
2024-05-15 09:40:00,49.36,49.47,49.2,49.21,170581.0,47.4743,47.5801,47.3204,47.33,170581.0
2024-05-15 09:50:00,49.21,49.23,48.83,48.93,204671.0,47.33,47.3493,46.9646,47.0607,204671.0
2024-05-15 10:00:00,48.93,48.98,48.79,48.79,154556.0,47.0607,47.1088,46.9261,46.9261,154556.0
2024-05-15 10:10:00,48.79,48.86,48.69,48.83,187183.0,46.9261,46.9934,46.8299,46.9646,187183.0
2024-05-15 10:20:00,48.83,48.96,48.8,48.89,188782.0,46.9646,47.0896,46.9357,47.0223,188782.0
2024-05-15 10:30:00,48.9,49.22,48.9,49.18,161578.0,47.0319,47.3397,47.0319,47.3012,161578.0
2024-05-15 10:40:00,49.2,49.25,49.15,49.2,124871.0,47.3204,47.3685,47.2723,47.3204,124871.0
2024-05-15 10:50:00,49.21,49.3,49.2,49.23,114334.0,47.33,47.4166,47.3204,47.3493,114334.0
2024-05-15 11:00:00,49.22,49.38,49.15,49.33,115059.0,47.3397,47.4935,47.2723,47.4454,115059.0
2024-05-15 11:10:00,49.33,49.42,49.32,49.36,71428.0,47.4454,47.532,47.4358,47.4743,71428.0
2024-05-15 11:20:00,49.36,49.48,49.33,49.47,102447.0,47.4743,47.5897,47.4454,47.5801,102447.0
2024-05-15 11:30:00,49.47,49.53,49.42,49.48,88655.0,47.5801,47.6378,47.532,47.5897,88655.0
2024-05-15 11:40:00,49.48,49.51,49.44,49.48,71909.0,47.5897,47.6186,47.5512,47.5897,71909.0
2024-05-15 11:50:00,49.48,49.55,49.46,49.54,52516.0,47.5897,47.657,47.5705,47.6474,52516.0
2024-05-15 12:00:00,49.55,49.6,49.52,49.58,74570.0,47.657,47.7051,47.6282,47.6859,74570.0
2024-05-15 12:10:00,49.58,49.62,49.53,49.55,46711.0,47.6859,47.7244,47.6378,47.657,46711.0
2024-05-15 12:20:00,49.55,49.56,49.46,49.47,35330.0,47.657,47.6667,47.5705,47.5801,35330.0
2024-05-15 12:30:00,49.47,49.52,49.45,49.48,43530.0,47.5801,47.6282,47.5609,47.5897,43530.0
2024-05-15 12:40:00,49.48,49.52,49.46,49.49,42823.0,47.5897,47.6282,47.5705,47.5993,42823.0
2024-05-15 12:50:00,49.5,49.59,49.5,49.58,46372.0,47.609,47.6955,47.609,47.6859,46372.0
2024-05-15 13:00:00,49.59,49.6,49.55,49.59,43013.0,47.6955,47.7051,47.657,47.6955,43013.0
2024-05-15 13:10:00,49.59,49.67,49.56,49.63,57922.0,47.6955,47.7725,47.6667,47.734,57922.0
2024-05-15 13:20:00,49.62,49.63,49.55,49.58,47125.0,47.7244,47.734,47.657,47.6859,47125.0
2024-05-15 13:30:00,49.58,49.58,49.48,49.48,57236.0,47.6859,47.6859,47.5897,47.5897,57236.0
2024-05-15 13:40:00,49.49,49.52,49.41,49.44,70975.0,47.5993,47.6282,47.5224,47.5512,70975.0
2024-05-15 13:50:00,49.44,49.49,49.43,49.46,74186.0,47.5512,47.5993,47.5416,47.5705,74186.0
2024-05-15 14:00:00,49.47,49.48,49.4,49.43,68927.0,47.5801,47.5897,47.5128,47.5416,68927.0
2024-05-15 14:10:00,49.44,49.48,49.41,49.44,44832.0,47.5512,47.5897,47.5224,47.5512,44832.0
2024-05-15 14:20:00,49.43,49.47,49.41,49.46,46986.0,47.5416,47.5801,47.5224,47.5705,46986.0
2024-05-15 14:30:00,49.46,49.5,49.44,49.48,104107.0,47.5705,47.609,47.5512,47.5897,104107.0
2024-05-15 14:40:00,49.48,49.5,49.4,49.42,70733.0,47.5897,47.609,47.5128,47.532,70733.0
2024-05-15 14:50:00,49.41,49.45,49.4,49.43,85290.0,47.5224,47.5609,47.5128,47.5416,85290.0
2024-05-15 15:00:00,49.42,49.46,49.4,49.41,131542.0,47.532,47.5705,47.5128,47.5224,131542.0
2024-05-15 15:10:00,49.42,49.45,49.34,49.34,69801.0,47.532,47.5609,47.4551,47.4551,69801.0
2024-05-15 15:20:00,49.34,49.41,49.32,49.41,112059.0,47.4551,47.5224,47.4358,47.5224,112059.0
2024-05-15 15:30:00,49.4,49.45,49.39,49.41,71961.0,47.5128,47.5609,47.5032,47.5224,71961.0
2024-05-15 15:40:00,49.42,49.49,49.39,49.45,144676.0,47.532,47.5993,47.5032,47.5609,144676.0
2024-05-15 15:50:00,49.45,49.74,49.43,49.71,550257.0,47.5609,47.8398,47.5416,47.8109,550257.0
2024-05-16 09:30:00,49.93,50.07,49.59,49.6,218216.0,48.0225,48.1572,47.6955,47.7051,218216.0
2024-05-16 09:40:00,49.59,49.7,49.56,49.66,120892.0,47.6955,47.8013,47.6667,47.7628,120892.0
2024-05-16 09:50:00,49.66,49.68,49.44,49.52,108610.0,47.7628,47.7821,47.5512,47.6282,108610.0
2024-05-16 10:00:00,49.52,49.75,49.5,49.75,158596.0,47.6282,47.8494,47.609,47.8494,158596.0
2024-05-16 10:10:00,49.74,49.93,49.74,49.9,106897.0,47.8398,48.0225,47.8398,47.9937,106897.0
2024-05-16 10:20:00,49.89,49.9,49.73,49.78,90190.0,47.9841,47.9937,47.8302,47.8783,90190.0
2024-05-16 10:30:00,49.78,49.85,49.74,49.74,71256.0,47.8783,47.9456,47.8398,47.8398,71256.0
2024-05-16 10:40:00,49.74,49.78,49.7,49.73,62640.0,47.8398,47.8783,47.8013,47.8302,62640.0
2024-05-16 10:50:00,49.73,49.87,49.7,49.86,71717.0,47.8302,47.9648,47.8013,47.9552,71717.0
2024-05-16 11:00:00,49.86,49.89,49.81,49.84,94208.0,47.9552,47.9841,47.9071,47.936,94208.0
2024-05-16 11:10:00,49.85,49.85,49.72,49.75,68744.0,47.9456,47.9456,47.8206,47.8494,68744.0
2024-05-16 11:20:00,49.75,49.8,49.73,49.76,56778.0,47.8494,47.8975,47.8302,47.859,56778.0
2024-05-16 11:30:00,49.75,49.78,49.65,49.65,86401.0,47.8494,47.8783,47.7532,47.7532,86401.0
2024-05-16 11:40:00,49.66,49.75,49.65,49.75,74654.0,47.7628,47.8494,47.7532,47.8494,74654.0
2024-05-16 11:50:00,49.75,49.77,49.71,49.73,77324.0,47.8494,47.8686,47.8109,47.8302,77324.0
2024-05-16 12:00:00,49.73,49.76,49.69,49.72,74855.0,47.8302,47.859,47.7917,47.8206,74855.0
2024-05-16 12:10:00,49.72,49.81,49.72,49.73,57750.0,47.8206,47.9071,47.8206,47.8302,57750.0
2024-05-16 12:20:00,49.72,49.79,49.65,49.66,146497.0,47.8206,47.8879,47.7532,47.7628,146497.0
2024-05-16 12:30:00,49.66,49.69,49.53,49.53,128365.0,47.7628,47.7917,47.6378,47.6378,128365.0
2024-05-16 12:40:00,49.54,49.6,49.52,49.59,95368.0,47.6474,47.7051,47.6282,47.6955,95368.0
2024-05-16 12:50:00,49.59,49.61,49.53,49.54,74273.0,47.6955,47.7148,47.6378,47.6474,74273.0
2024-05-16 13:00:00,49.54,49.55,49.44,49.46,77619.0,47.6474,47.657,47.5512,47.5705,77619.0
2024-05-16 13:10:00,49.47,49.48,49.42,49.47,60983.0,47.5801,47.5897,47.532,47.5801,60983.0
2024-05-16 13:20:00,49.47,49.52,49.42,49.5,89290.0,47.5801,47.6282,47.532,47.609,89290.0
2024-05-16 13:30:00,49.5,49.53,49.46,49.47,63655.0,47.609,47.6378,47.5705,47.5801,63655.0
2024-05-16 13:40:00,49.47,49.49,49.4,49.41,56100.0,47.5801,47.5993,47.5128,47.5224,56100.0
2024-05-16 13:50:00,49.42,49.46,49.42,49.43,47672.0,47.532,47.5705,47.532,47.5416,47672.0
2024-05-16 14:00:00,49.43,49.48,49.35,49.35,107442.0,47.5416,47.5897,47.4647,47.4647,107442.0
2024-05-16 14:10:00,49.36,49.37,49.24,49.26,92300.0,47.4743,47.4839,47.3589,47.3781,92300.0
2024-05-16 14:20:00,49.25,49.36,49.25,49.33,99049.0,47.3685,47.4743,47.3685,47.4454,99049.0
2024-05-16 14:30:00,49.33,49.38,49.3,49.31,63130.0,47.4454,47.4935,47.4166,47.4262,63130.0
2024-05-16 14:40:00,49.31,49.4,49.3,49.34,65224.0,47.4262,47.5128,47.4166,47.4551,65224.0
2024-05-16 14:50:00,49.34,49.43,49.33,49.42,64128.0,47.4551,47.5416,47.4454,47.532,64128.0
2024-05-16 15:00:00,49.43,49.49,49.42,49.48,75093.0,47.5416,47.5993,47.532,47.5897,75093.0
2024-05-16 15:10:00,49.48,49.53,49.47,49.5,73687.0,47.5897,47.6378,47.5801,47.609,73687.0
2024-05-16 15:20:00,49.49,49.52,49.44,49.46,58764.0,47.5993,47.6282,47.5512,47.5705,58764.0
2024-05-16 15:30:00,49.46,49.46,49.36,49.38,128491.0,47.5705,47.5705,47.4743,47.4935,128491.0
2024-05-16 15:40:00,49.39,49.39,49.29,49.34,150534.0,47.5032,47.5032,47.407,47.4551,150534.0
2024-05-16 15:50:00,49.34,49.42,49.21,49.24,468226.0,47.4551,47.532,47.33,47.3589,468226.0
2024-05-17 09:30:00,49.42,49.51,49.27,49.4,169654.0,47.532,47.6186,47.3877,47.5128,169654.0
2024-05-17 09:40:00,49.39,49.43,49.27,49.32,32490.0,47.5032,47.5416,47.3877,47.4358,32490.0
2024-05-17 09:50:00,49.33,49.44,49.3,49.4,42940.0,47.4454,47.5512,47.4166,47.5128,42940.0
2024-05-17 10:00:00,49.41,49.41,49.28,49.33,60543.0,47.5224,47.5224,47.3974,47.4454,60543.0
2024-05-17 10:10:00,49.32,49.45,49.32,49.41,68212.0,47.4358,47.5609,47.4358,47.5224,68212.0
2024-05-17 10:20:00,49.41,49.42,49.35,49.41,40547.0,47.5224,47.532,47.4647,47.5224,40547.0
2024-05-17 10:30:00,49.4,49.42,49.2,49.23,47557.0,47.5128,47.532,47.3204,47.3493,47557.0
2024-05-17 10:40:00,49.22,49.28,49.2,49.28,145275.0,47.3397,47.3974,47.3204,47.3974,145275.0
2024-05-17 10:50:00,49.28,49.39,49.26,49.35,67706.0,47.3974,47.5032,47.3781,47.4647,67706.0
2024-05-17 11:00:00,49.36,49.44,49.35,49.37,59140.0,47.4743,47.5512,47.4647,47.4839,59140.0
2024-05-17 11:10:00,49.37,49.44,49.37,49.41,45134.0,47.4839,47.5512,47.4839,47.5224,45134.0
2024-05-17 11:20:00,49.41,49.41,49.32,49.33,69957.0,47.5224,47.5224,47.4358,47.4454,69957.0
2024-05-17 11:30:00,49.33,49.33,49.09,49.14,367804.0,47.4454,47.4454,47.2146,47.2627,367804.0
2024-05-17 11:40:00,49.14,49.17,49.1,49.14,72534.0,47.2627,47.2916,47.2242,47.2627,72534.0
2024-05-17 11:50:00,49.14,49.18,49.11,49.11,82855.0,47.2627,47.3012,47.2339,47.2339,82855.0
2024-05-17 12:00:00,49.11,49.15,49.1,49.12,57529.0,47.2339,47.2723,47.2242,47.2435,57529.0
2024-05-17 12:10:00,49.12,49.15,49.09,49.12,38759.0,47.2435,47.2723,47.2146,47.2435,38759.0
2024-05-17 12:20:00,49.13,49.19,49.11,49.13,74715.0,47.2531,47.3108,47.2339,47.2531,74715.0
2024-05-17 12:30:00,49.12,49.15,49.09,49.13,41304.0,47.2435,47.2723,47.2146,47.2531,41304.0
2024-05-17 12:40:00,49.12,49.17,49.11,49.15,40375.0,47.2435,47.2916,47.2339,47.2723,40375.0
2024-05-17 12:50:00,49.16,49.22,49.15,49.2,62120.0,47.2819,47.3397,47.2723,47.3204,62120.0
2024-05-17 13:00:00,49.21,49.26,49.17,49.26,45830.0,47.33,47.3781,47.2916,47.3781,45830.0
2024-05-17 13:10:00,49.26,49.32,49.24,49.26,37056.0,47.3781,47.4358,47.3589,47.3781,37056.0
2024-05-17 13:20:00,49.26,49.31,49.24,49.3,36443.0,47.3781,47.4262,47.3589,47.4166,36443.0
2024-05-17 13:30:00,49.31,49.41,49.3,49.39,74877.0,47.4262,47.5224,47.4166,47.5032,74877.0
2024-05-17 13:40:00,49.39,49.39,49.35,49.36,39325.0,47.5032,47.5032,47.4647,47.4743,39325.0
2024-05-17 13:50:00,49.37,49.43,49.35,49.43,58433.0,47.4839,47.5416,47.4647,47.5416,58433.0
2024-05-17 14:00:00,49.43,49.52,49.42,49.5,83006.0,47.5416,47.6282,47.532,47.609,83006.0
2024-05-17 14:10:00,49.5,49.55,49.48,49.54,39247.0,47.609,47.657,47.5897,47.6474,39247.0
2024-05-17 14:20:00,49.54,49.67,49.52,49.67,67610.0,47.6474,47.7725,47.6282,47.7725,67610.0
2024-05-17 14:30:00,49.66,49.73,49.65,49.72,59140.0,47.7628,47.8302,47.7532,47.8206,59140.0
2024-05-17 14:40:00,49.72,49.74,49.68,49.72,55042.0,47.8206,47.8398,47.7821,47.8206,55042.0
2024-05-17 14:50:00,49.72,49.79,49.7,49.76,54867.0,47.8206,47.8879,47.8013,47.859,54867.0
2024-05-17 15:00:00,49.75,49.77,49.72,49.73,61544.0,47.8494,47.8686,47.8206,47.8302,61544.0
2024-05-17 15:10:00,49.74,49.76,49.7,49.73,76349.0,47.8398,47.859,47.8013,47.8302,76349.0
2024-05-17 15:20:00,49.74,49.76,49.7,49.75,65314.0,47.8398,47.859,47.8013,47.8494,65314.0
2024-05-17 15:30:00,49.75,49.76,49.62,49.68,79899.0,47.8494,47.859,47.7244,47.7821,79899.0
2024-05-17 15:40:00,49.68,49.7,49.62,49.63,101844.0,47.7821,47.8013,47.7244,47.734,101844.0
2024-05-17 15:50:00,49.62,49.66,49.51,49.63,400596.0,47.7244,47.7628,47.6186,47.734,400596.0
2024-05-20 09:30:00,49.64,49.89,49.57,49.82,142290.0,47.7436,47.9841,47.6763,47.9167,142290.0
2024-05-20 09:40:00,49.83,49.95,49.74,49.76,100094.0,47.9263,48.0418,47.8398,47.859,100094.0
2024-05-20 09:50:00,49.77,49.95,49.75,49.94,35322.0,47.8686,48.0418,47.8494,48.0321,35322.0
2024-05-20 10:00:00,49.94,49.98,49.86,49.94,62305.0,48.0321,48.0706,47.9552,48.0321,62305.0
2024-05-20 10:10:00,49.94,50.07,49.94,49.96,121951.0,48.0321,48.1572,48.0321,48.0514,121951.0
2024-05-20 10:20:00,49.96,49.97,49.79,49.9,50956.0,48.0514,48.061,47.8879,47.9937,50956.0
2024-05-20 10:30:00,49.91,49.98,49.9,49.91,40744.0,48.0033,48.0706,47.9937,48.0033,40744.0
2024-05-20 10:40:00,49.93,49.94,49.88,49.89,42536.0,48.0225,48.0321,47.9744,47.9841,42536.0
2024-05-20 10:50:00,49.88,50.01,49.86,50.0,35213.0,47.9744,48.0995,47.9552,48.0899,35213.0
2024-05-20 11:00:00,50.0,50.03,49.93,49.95,31862.0,48.0899,48.1187,48.0225,48.0418,31862.0
2024-05-20 11:10:00,49.97,49.97,49.9,49.94,46555.0,48.061,48.061,47.9937,48.0321,46555.0
2024-05-20 11:20:00,49.94,49.95,49.9,49.95,45225.0,48.0321,48.0418,47.9937,48.0418,45225.0
2024-05-20 11:30:00,49.95,49.96,49.89,49.91,72733.0,48.0418,48.0514,47.9841,48.0033,72733.0
2024-05-20 11:40:00,49.91,50.0,49.9,50.0,57103.0,48.0033,48.0899,47.9937,48.0899,57103.0
2024-05-20 11:50:00,50.0,50.03,49.96,50.02,60153.0,48.0899,48.1187,48.0514,48.1091,60153.0
2024-05-20 12:00:00,50.02,50.07,50.0,50.01,48568.0,48.1091,48.1572,48.0899,48.0995,48568.0
2024-05-20 12:10:00,50.0,50.01,49.87,49.89,27631.0,48.0899,48.0995,47.9648,47.9841,27631.0
2024-05-20 12:20:00,49.88,49.92,49.87,49.91,37942.0,47.9744,48.0129,47.9648,48.0033,37942.0
2024-05-20 12:30:00,49.91,49.91,49.82,49.83,30041.0,48.0033,48.0033,47.9167,47.9263,30041.0
2024-05-20 12:40:00,49.83,49.84,49.78,49.8,28071.0,47.9263,47.936,47.8783,47.8975,28071.0
2024-05-20 12:50:00,49.8,49.83,49.79,49.82,28315.0,47.8975,47.9263,47.8879,47.9167,28315.0
2024-05-20 13:00:00,49.82,49.85,49.8,49.8,36857.0,47.9167,47.9456,47.8975,47.8975,36857.0
2024-05-20 13:10:00,49.81,49.87,49.81,49.86,65500.0,47.9071,47.9648,47.9071,47.9552,65500.0
2024-05-20 13:20:00,49.86,49.89,49.76,49.77,51906.0,47.9552,47.9841,47.859,47.8686,51906.0
2024-05-20 13:30:00,49.78,49.8,49.71,49.75,62377.0,47.8783,47.8975,47.8109,47.8494,62377.0
2024-05-20 13:40:00,49.76,49.79,49.74,49.76,36542.0,47.859,47.8879,47.8398,47.859,36542.0
2024-05-20 13:50:00,49.76,49.8,49.73,49.76,27022.0,47.859,47.8975,47.8302,47.859,27022.0
2024-05-20 14:00:00,49.77,49.78,49.7,49.75,29313.0,47.8686,47.8783,47.8013,47.8494,29313.0
2024-05-20 14:10:00,49.75,49.83,49.74,49.8,102771.0,47.8494,47.9263,47.8398,47.8975,102771.0
2024-05-20 14:20:00,49.79,49.94,49.79,49.91,56156.0,47.8879,48.0321,47.8879,48.0033,56156.0
2024-05-20 14:30:00,49.91,49.95,49.9,49.93,58764.0,48.0033,48.0418,47.9937,48.0225,58764.0
2024-05-20 14:40:00,49.92,49.97,49.91,49.97,50221.0,48.0129,48.061,48.0033,48.061,50221.0
2024-05-20 14:50:00,49.97,49.97,49.91,49.92,73018.0,48.061,48.061,48.0033,48.0129,73018.0
2024-05-20 15:00:00,49.93,49.93,49.83,49.92,43213.0,48.0225,48.0225,47.9263,48.0129,43213.0
2024-05-20 15:10:00,49.93,49.94,49.86,49.91,77822.0,48.0225,48.0321,47.9552,48.0033,77822.0
2024-05-20 15:20:00,49.9,49.98,49.87,49.96,138085.0,47.9937,48.0706,47.9648,48.0514,138085.0
2024-05-20 15:30:00,49.96,50.0,49.94,49.94,86869.0,48.0514,48.0899,48.0321,48.0321,86869.0
2024-05-20 15:40:00,49.94,49.98,49.88,49.95,117134.0,48.0321,48.0706,47.9744,48.0418,117134.0
2024-05-20 15:50:00,49.96,50.04,49.9,50.02,538426.0,48.0514,48.1283,47.9937,48.1091,538426.0
2024-05-21 09:30:00,49.8,50.04,49.77,49.89,143686.0,47.8975,48.1283,47.8686,47.9841,143686.0
2024-05-21 09:40:00,49.89,50.13,49.87,50.05,85749.0,47.9841,48.2149,47.9648,48.1379,85749.0
2024-05-21 09:50:00,50.05,50.07,49.88,49.92,75035.0,48.1379,48.1572,47.9744,48.0129,75035.0
2024-05-21 10:00:00,49.9,49.99,49.83,49.99,63058.0,47.9937,48.0802,47.9263,48.0802,63058.0
2024-05-21 10:10:00,49.99,50.09,49.99,50.08,75180.0,48.0802,48.1764,48.0802,48.1668,75180.0
2024-05-21 10:20:00,50.09,50.19,50.03,50.18,74481.0,48.1764,48.2726,48.1187,48.263,74481.0
2024-05-21 10:30:00,50.19,50.24,50.13,50.18,90406.0,48.2726,48.3207,48.2149,48.263,90406.0
2024-05-21 10:40:00,50.16,50.23,50.16,50.22,30540.0,48.2437,48.3111,48.2437,48.3014,30540.0
2024-05-21 10:50:00,50.21,50.23,50.18,50.2,44392.0,48.2918,48.3111,48.263,48.2822,44392.0
2024-05-21 11:00:00,50.2,50.2,50.13,50.17,77096.0,48.2822,48.2822,48.2149,48.2534,77096.0
2024-05-21 11:10:00,50.17,50.2,50.13,50.16,36421.0,48.2534,48.2822,48.2149,48.2437,36421.0
2024-05-21 11:20:00,50.16,50.16,50.08,50.08,48813.0,48.2437,48.2437,48.1668,48.1668,48813.0
2024-05-21 11:30:00,50.09,50.15,49.98,49.98,43303.0,48.1764,48.2341,48.0706,48.0706,43303.0
2024-05-21 11:40:00,49.97,49.97,49.83,49.84,48644.0,48.061,48.061,47.9263,47.936,48644.0
2024-05-21 11:50:00,49.84,49.84,49.75,49.75,39050.0,47.936,47.936,47.8494,47.8494,39050.0
2024-05-21 12:00:00,49.75,49.75,49.7,49.75,33771.0,47.8494,47.8494,47.8013,47.8494,33771.0
2024-05-21 12:10:00,49.74,49.81,49.73,49.77,26506.0,47.8398,47.9071,47.8302,47.8686,26506.0
2024-05-21 12:20:00,49.77,49.77,49.69,49.76,33321.0,47.8686,47.8686,47.7917,47.859,33321.0
2024-05-21 12:30:00,49.76,49.83,49.76,49.83,29157.0,47.859,47.9263,47.859,47.9263,29157.0
2024-05-21 12:40:00,49.83,49.84,49.8,49.82,34547.0,47.9263,47.936,47.8975,47.9167,34547.0
2024-05-21 12:50:00,49.82,49.85,49.81,49.83,27698.0,47.9167,47.9456,47.9071,47.9263,27698.0
2024-05-21 13:00:00,49.83,49.88,49.8,49.86,24826.0,47.9263,47.9744,47.8975,47.9552,24826.0
2024-05-21 13:10:00,49.86,49.89,49.84,49.86,42718.0,47.9552,47.9841,47.936,47.9552,42718.0
2024-05-21 13:20:00,49.86,49.87,49.79,49.81,40490.0,47.9552,47.9648,47.8879,47.9071,40490.0
2024-05-21 13:30:00,49.81,49.82,49.77,49.8,32125.0,47.9071,47.9167,47.8686,47.8975,32125.0
2024-05-21 13:40:00,49.8,49.82,49.79,49.81,35057.0,47.8975,47.9167,47.8879,47.9071,35057.0
2024-05-21 13:50:00,49.82,49.86,49.81,49.83,45406.0,47.9167,47.9552,47.9071,47.9263,45406.0
2024-05-21 14:00:00,49.83,49.84,49.75,49.8,51758.0,47.9263,47.936,47.8494,47.8975,51758.0
2024-05-21 14:10:00,49.8,49.82,49.69,49.74,47258.0,47.8975,47.9167,47.7917,47.8398,47258.0
2024-05-21 14:20:00,49.75,49.78,49.7,49.7,42964.0,47.8494,47.8783,47.8013,47.8013,42964.0
2024-05-21 14:30:00,49.7,49.75,49.69,49.71,39379.0,47.8013,47.8494,47.7917,47.8109,39379.0
2024-05-21 14:40:00,49.7,49.72,49.67,49.7,37367.0,47.8013,47.8206,47.7725,47.8013,37367.0
2024-05-21 14:50:00,49.7,49.71,49.66,49.68,43948.0,47.8013,47.8109,47.7628,47.7821,43948.0
2024-05-21 15:00:00,49.69,49.73,49.66,49.73,46489.0,47.7917,47.8302,47.7628,47.8302,46489.0
2024-05-21 15:10:00,49.73,49.82,49.72,49.8,55520.0,47.8302,47.9167,47.8206,47.8975,55520.0
2024-05-21 15:20:00,49.8,49.83,49.78,49.83,54162.0,47.8975,47.9263,47.8783,47.9263,54162.0
2024-05-21 15:30:00,49.82,49.89,49.81,49.85,76948.0,47.9167,47.9841,47.9071,47.9456,76948.0
2024-05-21 15:40:00,49.85,49.86,49.76,49.77,142076.0,47.9456,47.9552,47.859,47.8686,142076.0
2024-05-21 15:50:00,49.77,49.84,49.75,49.78,457340.0,47.8686,47.936,47.8494,47.8783,457340.0
2024-05-22 09:30:00,49.31,49.39,48.89,49.06,170511.0,47.4262,47.5032,47.0223,47.1858,170511.0
2024-05-22 09:40:00,49.05,49.1,48.73,48.75,117309.0,47.1761,47.2242,46.8684,46.8876,117309.0
2024-05-22 09:50:00,48.76,48.91,48.64,48.86,165903.0,46.8972,47.0415,46.7818,46.9934,165903.0
2024-05-22 10:00:00,48.87,48.94,48.68,48.73,136447.0,47.003,47.0703,46.8203,46.8684,136447.0
2024-05-22 10:10:00,48.72,48.74,48.6,48.68,90899.0,46.8588,46.878,46.7433,46.8203,90899.0
2024-05-22 10:20:00,48.71,48.88,48.71,48.82,115226.0,46.8491,47.0126,46.8491,46.9549,115226.0
2024-05-22 10:30:00,48.82,48.94,48.81,48.91,56098.0,46.9549,47.0703,46.9453,47.0415,56098.0
2024-05-22 10:40:00,48.91,49.0,48.83,48.85,92428.0,47.0415,47.1281,46.9646,46.9838,92428.0
2024-05-22 10:50:00,48.86,48.9,48.82,48.89,49169.0,46.9934,47.0319,46.9549,47.0223,49169.0
2024-05-22 11:00:00,48.89,48.97,48.88,48.93,40031.0,47.0223,47.0992,47.0126,47.0607,40031.0
2024-05-22 11:10:00,48.93,48.93,48.81,48.84,39761.0,47.0607,47.0607,46.9453,46.9742,39761.0
2024-05-22 11:20:00,48.84,48.85,48.71,48.74,108004.0,46.9742,46.9838,46.8491,46.878,108004.0
2024-05-22 11:30:00,48.74,48.91,48.7,48.91,53355.0,46.878,47.0415,46.8395,47.0415,53355.0
2024-05-22 11:40:00,48.91,48.92,48.82,48.84,44570.0,47.0415,47.0511,46.9549,46.9742,44570.0
2024-05-22 11:50:00,48.83,48.83,48.71,48.75,58306.0,46.9646,46.9646,46.8491,46.8876,58306.0
2024-05-22 12:00:00,48.74,48.85,48.74,48.84,39637.0,46.878,46.9838,46.878,46.9742,39637.0
2024-05-22 12:10:00,48.84,48.89,48.83,48.88,40515.0,46.9742,47.0223,46.9646,47.0126,40515.0
2024-05-22 12:20:00,48.88,49.02,48.87,49.02,53843.0,47.0126,47.1473,47.003,47.1473,53843.0
2024-05-22 12:30:00,49.02,49.11,49.02,49.05,53081.0,47.1473,47.2339,47.1473,47.1761,53081.0
2024-05-22 12:40:00,49.06,49.18,49.06,49.12,57724.0,47.1858,47.3012,47.1858,47.2435,57724.0
2024-05-22 12:50:00,49.13,49.15,49.09,49.09,36232.0,47.2531,47.2723,47.2146,47.2146,36232.0
2024-05-22 13:00:00,49.09,49.16,49.06,49.14,27373.0,47.2146,47.2819,47.1858,47.2627,27373.0
2024-05-22 13:10:00,49.15,49.2,49.04,49.05,44666.0,47.2723,47.3204,47.1665,47.1761,44666.0
2024-05-22 13:20:00,49.05,49.05,48.95,48.96,37784.0,47.1761,47.1761,47.08,47.0896,37784.0
2024-05-22 13:30:00,48.97,49.0,48.92,48.96,33111.0,47.0992,47.1281,47.0511,47.0896,33111.0
2024-05-22 13:40:00,48.96,48.97,48.87,48.91,45577.0,47.0896,47.0992,47.003,47.0415,45577.0
2024-05-22 13:50:00,48.91,48.94,48.87,48.94,32074.0,47.0415,47.0703,47.003,47.0703,32074.0
2024-05-22 14:00:00,48.94,48.94,48.75,48.86,63918.0,47.0703,47.0703,46.8876,46.9934,63918.0
2024-05-22 14:10:00,48.86,48.89,48.77,48.78,35495.0,46.9934,47.0223,46.9068,46.9165,35495.0
2024-05-22 14:20:00,48.78,48.78,48.7,48.71,54535.0,46.9165,46.9165,46.8395,46.8491,54535.0
2024-05-22 14:30:00,48.71,48.71,48.62,48.64,78993.0,46.8491,46.8491,46.7626,46.7818,78993.0
2024-05-22 14:40:00,48.64,48.65,48.54,48.59,101316.0,46.7818,46.7914,46.6856,46.7337,101316.0
2024-05-22 14:50:00,48.6,48.6,48.45,48.54,108094.0,46.7433,46.7433,46.5991,46.6856,108094.0
2024-05-22 15:00:00,48.54,48.62,48.53,48.61,69857.0,46.6856,46.7626,46.676,46.753,69857.0
2024-05-22 15:10:00,48.61,48.61,48.47,48.5,64345.0,46.753,46.753,46.6183,46.6472,64345.0
2024-05-22 15:20:00,48.5,48.56,48.49,48.56,134735.0,46.6472,46.7049,46.6375,46.7049,134735.0
2024-05-22 15:30:00,48.56,48.69,48.55,48.68,143046.0,46.7049,46.8299,46.6952,46.8203,143046.0
2024-05-22 15:40:00,48.68,48.75,48.54,48.57,167648.0,46.8203,46.8876,46.6856,46.7145,167648.0
2024-05-22 15:50:00,48.57,48.82,48.56,48.8,507845.0,46.7145,46.9549,46.7049,46.9357,507845.0
2024-05-23 09:30:00,49.17,49.34,48.99,49.09,245433.0,47.2916,47.4551,47.1184,47.2146,245433.0
2024-05-23 09:40:00,49.08,49.12,48.8,48.82,115330.0,47.205,47.2435,46.9357,46.9549,115330.0
2024-05-23 09:50:00,48.83,49.01,48.66,48.99,80148.0,46.9646,47.1377,46.801,47.1184,80148.0
2024-05-23 10:00:00,48.98,48.99,48.65,48.7,79986.0,47.1088,47.1184,46.7914,46.8395,79986.0
2024-05-23 10:10:00,48.69,48.77,48.68,48.76,68847.0,46.8299,46.9068,46.8203,46.8972,68847.0
2024-05-23 10:20:00,48.76,48.8,48.7,48.78,70871.0,46.8972,46.9357,46.8395,46.9165,70871.0
2024-05-23 10:30:00,48.77,48.77,48.53,48.64,52974.0,46.9068,46.9068,46.676,46.7818,52974.0
2024-05-23 10:40:00,48.64,48.64,48.54,48.58,47127.0,46.7818,46.7818,46.6856,46.7241,47127.0
2024-05-23 10:50:00,48.58,48.58,48.46,48.55,93561.0,46.7241,46.7241,46.6087,46.6952,93561.0
2024-05-23 11:00:00,48.56,48.7,48.53,48.69,48947.0,46.7049,46.8395,46.676,46.8299,48947.0
2024-05-23 11:10:00,48.68,48.69,48.53,48.54,59207.0,46.8203,46.8299,46.676,46.6856,59207.0
2024-05-23 11:20:00,48.54,48.58,48.49,48.54,92036.0,46.6856,46.7241,46.6375,46.6856,92036.0
2024-05-23 11:30:00,48.55,48.62,48.48,48.6,161466.0,46.6952,46.7626,46.6279,46.7433,161466.0
2024-05-23 11:40:00,48.61,48.71,48.59,48.61,57482.0,46.753,46.8491,46.7337,46.753,57482.0
2024-05-23 11:50:00,48.61,48.61,48.55,48.55,45316.0,46.753,46.753,46.6952,46.6952,45316.0
2024-05-23 12:00:00,48.55,48.57,48.37,48.41,86608.0,46.6952,46.7145,46.5221,46.5606,86608.0
2024-05-23 12:10:00,48.41,48.5,48.4,48.5,77614.0,46.5606,46.6472,46.551,46.6472,77614.0
2024-05-23 12:20:00,48.5,48.6,48.49,48.59,54927.0,46.6472,46.7433,46.6375,46.7337,54927.0
2024-05-23 12:30:00,48.59,48.63,48.56,48.57,32071.0,46.7337,46.7722,46.7049,46.7145,32071.0
2024-05-23 12:40:00,48.57,48.57,48.45,48.47,39588.0,46.7145,46.7145,46.5991,46.6183,39588.0
2024-05-23 12:50:00,48.47,48.5,48.4,48.42,41971.0,46.6183,46.6472,46.551,46.5702,41971.0
2024-05-23 13:00:00,48.41,48.43,48.33,48.35,67336.0,46.5606,46.5798,46.4837,46.5029,67336.0
2024-05-23 13:10:00,48.36,48.37,48.26,48.27,56953.0,46.5125,46.5221,46.4163,46.4259,56953.0
2024-05-23 13:20:00,48.27,48.39,48.26,48.37,35056.0,46.4259,46.5414,46.4163,46.5221,35056.0
2024-05-23 13:30:00,48.37,48.39,48.29,48.31,58538.0,46.5221,46.5414,46.4452,46.4644,58538.0
2024-05-23 13:40:00,48.31,48.39,48.31,48.34,39636.0,46.4644,46.5414,46.4644,46.4933,39636.0
2024-05-23 13:50:00,48.34,48.37,48.22,48.28,46077.0,46.4933,46.5221,46.3779,46.4356,46077.0
2024-05-23 14:00:00,48.29,48.29,48.19,48.25,65596.0,46.4452,46.4452,46.349,46.4067,65596.0
2024-05-23 14:10:00,48.26,48.28,48.17,48.19,75272.0,46.4163,46.4356,46.3298,46.349,75272.0
2024-05-23 14:20:00,48.17,48.26,48.13,48.25,65372.0,46.3298,46.4163,46.2913,46.4067,65372.0
2024-05-23 14:30:00,48.24,48.25,48.15,48.23,50675.0,46.3971,46.4067,46.3105,46.3875,50675.0
2024-05-23 14:40:00,48.23,48.24,48.16,48.2,45209.0,46.3875,46.3971,46.3201,46.3586,45209.0
2024-05-23 14:50:00,48.19,48.21,48.16,48.2,38818.0,46.349,46.3682,46.3201,46.3586,38818.0
2024-05-23 15:00:00,48.2,48.23,48.16,48.18,48164.0,46.3586,46.3875,46.3201,46.3394,48164.0
2024-05-23 15:10:00,48.18,48.21,48.15,48.18,70036.0,46.3394,46.3682,46.3105,46.3394,70036.0
2024-05-23 15:20:00,48.18,48.22,48.14,48.17,78565.0,46.3394,46.3779,46.3009,46.3298,78565.0
2024-05-23 15:30:00,48.17,48.28,48.17,48.25,82343.0,46.3298,46.4356,46.3298,46.4067,82343.0
2024-05-23 15:40:00,48.25,48.25,48.14,48.19,75371.0,46.4067,46.4067,46.3009,46.349,75371.0
2024-05-23 15:50:00,48.19,48.31,48.16,48.22,375890.0,46.349,46.4644,46.3201,46.3779,375890.0
2024-05-24 09:30:00,48.48,48.65,48.43,48.56,195263.0,46.6279,46.7914,46.5798,46.7049,195263.0
2024-05-24 09:40:00,48.56,48.68,48.45,48.47,73350.0,46.7049,46.8203,46.5991,46.6183,73350.0
2024-05-24 09:50:00,48.48,48.49,48.28,48.3,81848.0,46.6279,46.6375,46.4356,46.4548,81848.0
2024-05-24 10:00:00,48.32,48.51,48.32,48.44,55719.0,46.474,46.6568,46.474,46.5895,55719.0
2024-05-24 10:10:00,48.44,48.51,48.36,48.41,41163.0,46.5895,46.6568,46.5125,46.5606,41163.0
2024-05-24 10:20:00,48.42,48.45,48.34,48.36,45039.0,46.5702,46.5991,46.4933,46.5125,45039.0
2024-05-24 10:30:00,48.36,48.4,48.25,48.25,39066.0,46.5125,46.551,46.4067,46.4067,39066.0
2024-05-24 10:40:00,48.25,48.29,48.22,48.25,41337.0,46.4067,46.4452,46.3779,46.4067,41337.0
2024-05-24 10:50:00,48.24,48.3,48.23,48.25,33364.0,46.3971,46.4548,46.3875,46.4067,33364.0
2024-05-24 11:00:00,48.25,48.38,48.22,48.37,25913.0,46.4067,46.5317,46.3779,46.5221,25913.0
2024-05-24 11:10:00,48.37,48.39,48.32,48.39,27841.0,46.5221,46.5414,46.474,46.5414,27841.0
2024-05-24 11:20:00,48.39,48.41,48.32,48.35,25374.0,46.5414,46.5606,46.474,46.5029,25374.0
2024-05-24 11:30:00,48.36,48.47,48.35,48.36,36036.0,46.5125,46.6183,46.5029,46.5125,36036.0
2024-05-24 11:40:00,48.36,48.4,48.34,48.38,30608.0,46.5125,46.551,46.4933,46.5317,30608.0
2024-05-24 11:50:00,48.38,48.48,48.37,48.48,116677.0,46.5317,46.6279,46.5221,46.6279,116677.0
2024-05-24 12:00:00,48.48,48.53,48.45,48.51,78414.0,46.6279,46.676,46.5991,46.6568,78414.0
2024-05-24 12:10:00,48.51,48.53,48.47,48.48,35951.0,46.6568,46.676,46.6183,46.6279,35951.0
2024-05-24 12:20:00,48.48,48.48,48.37,48.42,213030.0,46.6279,46.6279,46.5221,46.5702,213030.0
2024-05-24 12:30:00,48.43,48.44,48.33,48.36,43870.0,46.5798,46.5895,46.4837,46.5125,43870.0
2024-05-24 12:40:00,48.34,48.34,48.27,48.29,28951.0,46.4933,46.4933,46.4259,46.4452,28951.0
2024-05-24 12:50:00,48.29,48.34,48.28,48.3,17126.0,46.4452,46.4933,46.4356,46.4548,17126.0
2024-05-24 13:00:00,48.31,48.32,48.28,48.31,19263.0,46.4644,46.474,46.4356,46.4644,19263.0
2024-05-24 13:10:00,48.3,48.33,48.29,48.33,25735.0,46.4548,46.4837,46.4452,46.4837,25735.0
2024-05-24 13:20:00,48.33,48.35,48.29,48.29,26067.0,46.4837,46.5029,46.4452,46.4452,26067.0
2024-05-24 13:30:00,48.29,48.3,48.24,48.29,40747.0,46.4452,46.4548,46.3971,46.4452,40747.0
2024-05-24 13:40:00,48.29,48.29,48.24,48.26,21441.0,46.4452,46.4452,46.3971,46.4163,21441.0
2024-05-24 13:50:00,48.26,48.28,48.24,48.25,25682.0,46.4163,46.4356,46.3971,46.4067,25682.0
2024-05-24 14:00:00,48.25,48.27,48.23,48.26,32091.0,46.4067,46.4259,46.3875,46.4163,32091.0
2024-05-24 14:10:00,48.25,48.28,48.21,48.27,61414.0,46.4067,46.4356,46.3682,46.4259,61414.0
2024-05-24 14:20:00,48.26,48.26,48.09,48.11,76885.0,46.4163,46.4163,46.2528,46.2721,76885.0
2024-05-24 14:30:00,48.11,48.23,48.1,48.23,169542.0,46.2721,46.3875,46.2624,46.3875,169542.0
2024-05-24 14:40:00,48.23,48.23,48.17,48.22,116806.0,46.3875,46.3875,46.3298,46.3779,116806.0
2024-05-24 14:50:00,48.22,48.22,48.13,48.14,68207.0,46.3779,46.3779,46.2913,46.3009,68207.0
2024-05-24 15:00:00,48.14,48.14,48.04,48.07,103265.0,46.3009,46.3009,46.2047,46.2336,103265.0
2024-05-24 15:10:00,48.08,48.1,48.04,48.07,99099.0,46.2432,46.2624,46.2047,46.2336,99099.0
2024-05-24 15:20:00,48.08,48.09,48.02,48.02,45408.0,46.2432,46.2528,46.1855,46.1855,45408.0
2024-05-24 15:30:00,48.02,48.1,48.01,48.09,59595.0,46.1855,46.2624,46.1759,46.2528,59595.0
2024-05-24 15:40:00,48.09,48.1,48.02,48.04,192831.0,46.2528,46.2624,46.1855,46.2047,192831.0
2024-05-24 15:50:00,48.04,48.15,48.03,48.15,316729.0,46.2047,46.3105,46.1951,46.3105,316729.0
2024-05-28 09:30:00,48.37,48.72,48.37,48.46,193208.0,46.5221,46.8588,46.5221,46.6087,193208.0
2024-05-28 09:40:00,48.46,48.76,48.46,48.76,90258.0,46.6087,46.8972,46.6087,46.8972,90258.0
2024-05-28 09:50:00,48.75,48.83,48.55,48.57,92122.0,46.8876,46.9646,46.6952,46.7145,92122.0
2024-05-28 10:00:00,48.58,48.58,48.4,48.41,88399.0,46.7241,46.7241,46.551,46.5606,88399.0
2024-05-28 10:10:00,48.41,48.59,48.35,48.55,90917.0,46.5606,46.7337,46.5029,46.6952,90917.0
2024-05-28 10:20:00,48.56,48.58,48.49,48.55,42962.0,46.7049,46.7241,46.6375,46.6952,42962.0
2024-05-28 10:30:00,48.53,48.57,48.45,48.47,66416.0,46.676,46.7145,46.5991,46.6183,66416.0
2024-05-28 10:40:00,48.47,48.69,48.46,48.66,74104.0,46.6183,46.8299,46.6087,46.801,74104.0
2024-05-28 10:50:00,48.67,48.74,48.52,48.55,80483.0,46.8107,46.878,46.6664,46.6952,80483.0
2024-05-28 11:00:00,48.56,48.65,48.55,48.64,68114.0,46.7049,46.7914,46.6952,46.7818,68114.0
2024-05-28 11:10:00,48.64,48.75,48.62,48.73,70927.0,46.7818,46.8876,46.7626,46.8684,70927.0
2024-05-28 11:20:00,48.74,48.85,48.74,48.83,70973.0,46.878,46.9838,46.878,46.9646,70973.0
2024-05-28 11:30:00,48.83,48.91,48.81,48.9,102233.0,46.9646,47.0415,46.9453,47.0319,102233.0
2024-05-28 11:40:00,48.91,48.96,48.9,48.94,81279.0,47.0415,47.0896,47.0319,47.0703,81279.0
2024-05-28 11:50:00,48.94,48.97,48.91,48.95,69018.0,47.0703,47.0992,47.0415,47.08,69018.0
2024-05-28 12:00:00,48.96,48.97,48.84,48.86,76213.0,47.0896,47.0992,46.9742,46.9934,76213.0
2024-05-28 12:10:00,48.86,48.89,48.75,48.76,31920.0,46.9934,47.0223,46.8876,46.8972,31920.0
2024-05-28 12:20:00,48.76,48.78,48.73,48.74,34147.0,46.8972,46.9165,46.8684,46.878,34147.0
2024-05-28 12:30:00,48.74,48.78,48.7,48.74,35438.0,46.878,46.9165,46.8395,46.878,35438.0
2024-05-28 12:40:00,48.73,48.77,48.68,48.72,31027.0,46.8684,46.9068,46.8203,46.8588,31027.0
2024-05-28 12:50:00,48.71,48.73,48.64,48.65,47661.0,46.8491,46.8684,46.7818,46.7914,47661.0
2024-05-28 13:00:00,48.64,48.68,48.6,48.68,38638.0,46.7818,46.8203,46.7433,46.8203,38638.0
2024-05-28 13:10:00,48.68,48.73,48.67,48.71,34821.0,46.8203,46.8684,46.8107,46.8491,34821.0
2024-05-28 13:20:00,48.71,48.74,48.65,48.66,48054.0,46.8491,46.878,46.7914,46.801,48054.0
2024-05-28 13:30:00,48.66,48.73,48.64,48.73,31112.0,46.801,46.8684,46.7818,46.8684,31112.0
2024-05-28 13:40:00,48.73,48.75,48.61,48.63,42263.0,46.8684,46.8876,46.753,46.7722,42263.0
2024-05-28 13:50:00,48.62,48.65,48.6,48.61,35736.0,46.7626,46.7914,46.7433,46.753,35736.0
2024-05-28 14:00:00,48.61,48.73,48.59,48.68,65233.0,46.753,46.8684,46.7337,46.8203,65233.0
2024-05-28 14:10:00,48.66,48.75,48.64,48.73,35204.0,46.801,46.8876,46.7818,46.8684,35204.0
2024-05-28 14:20:00,48.73,48.75,48.65,48.66,39610.0,46.8684,46.8876,46.7914,46.801,39610.0
2024-05-28 14:30:00,48.66,48.73,48.63,48.71,46148.0,46.801,46.8684,46.7722,46.8491,46148.0
2024-05-28 14:40:00,48.71,48.76,48.69,48.69,33305.0,46.8491,46.8972,46.8299,46.8299,33305.0
2024-05-28 14:50:00,48.7,48.73,48.66,48.71,37689.0,46.8395,46.8684,46.801,46.8491,37689.0
2024-05-28 15:00:00,48.71,48.81,48.7,48.81,48214.0,46.8491,46.9453,46.8395,46.9453,48214.0
2024-05-28 15:10:00,48.82,48.82,48.77,48.8,43829.0,46.9549,46.9549,46.9068,46.9357,43829.0
2024-05-28 15:20:00,48.8,48.85,48.79,48.81,56808.0,46.9357,46.9838,46.9261,46.9453,56808.0
2024-05-28 15:30:00,48.82,48.94,48.82,48.93,100588.0,46.9549,47.0703,46.9549,47.0607,100588.0
2024-05-28 15:40:00,48.93,48.95,48.9,48.9,131044.0,47.0607,47.08,47.0319,47.0319,131044.0
2024-05-28 15:50:00,48.9,48.95,48.8,48.91,493221.0,47.0319,47.08,46.9357,47.0415,493221.0
2024-05-29 09:30:00,48.66,48.72,47.76,47.79,640336.0,46.801,46.8588,45.9354,45.9643,640336.0
2024-05-29 09:40:00,47.79,47.96,47.68,47.74,313013.0,45.9643,46.1278,45.8585,45.9162,313013.0
2024-05-29 09:50:00,47.74,47.82,47.46,47.55,278471.0,45.9162,45.9931,45.6469,45.7335,278471.0
2024-05-29 10:00:00,47.56,47.67,47.47,47.52,312230.0,45.7431,45.8489,45.6565,45.7046,312230.0
2024-05-29 10:10:00,47.52,47.65,47.47,47.48,163080.0,45.7046,45.8296,45.6565,45.6661,163080.0
2024-05-29 10:20:00,47.48,47.57,47.39,47.57,245731.0,45.6661,45.7527,45.5796,45.7527,245731.0
2024-05-29 10:30:00,47.57,47.69,47.42,47.66,185440.0,45.7527,45.8681,45.6084,45.8392,185440.0
2024-05-29 10:40:00,47.66,47.74,47.53,47.61,117572.0,45.8392,45.9162,45.7142,45.7912,117572.0
2024-05-29 10:50:00,47.62,47.71,47.57,47.64,176102.0,45.8008,45.8873,45.7527,45.82,176102.0
2024-05-29 11:00:00,47.64,47.65,47.36,47.39,161705.0,45.82,45.8296,45.5507,45.5796,161705.0
2024-05-29 11:10:00,47.39,47.48,47.33,47.39,203639.0,45.5796,45.6661,45.5219,45.5796,203639.0
2024-05-29 11:20:00,47.38,47.42,47.22,47.23,149018.0,45.5699,45.6084,45.4161,45.4257,149018.0
2024-05-29 11:30:00,47.23,47.35,47.15,47.18,146377.0,45.4257,45.5411,45.3487,45.3776,146377.0
2024-05-29 11:40:00,47.19,47.21,47.02,47.12,109396.0,45.3872,45.4064,45.2237,45.3199,109396.0
2024-05-29 11:50:00,47.12,47.15,47.06,47.06,92914.0,45.3199,45.3487,45.2622,45.2622,92914.0
2024-05-29 12:00:00,47.06,47.11,46.98,47.06,164608.0,45.2622,45.3103,45.1852,45.2622,164608.0
2024-05-29 12:10:00,47.05,47.1,46.91,47.09,181835.0,45.2526,45.3006,45.1179,45.291,181835.0
2024-05-29 12:20:00,47.09,47.22,47.08,47.1,133561.0,45.291,45.4161,45.2814,45.3006,133561.0
2024-05-29 12:30:00,47.11,47.17,47.09,47.15,62824.0,45.3103,45.368,45.291,45.3487,62824.0
2024-05-29 12:40:00,47.15,47.16,47.06,47.09,101206.0,45.3487,45.3583,45.2622,45.291,101206.0
2024-05-29 12:50:00,47.1,47.13,46.99,47.01,111987.0,45.3006,45.3295,45.1948,45.2141,111987.0
2024-05-29 13:00:00,47.01,47.05,46.96,47.0,90119.0,45.2141,45.2526,45.166,45.2045,90119.0
2024-05-29 13:10:00,47.0,47.07,46.91,46.94,103661.0,45.2045,45.2718,45.1179,45.1468,103661.0
2024-05-29 13:20:00,46.93,46.98,46.86,46.91,110415.0,45.1371,45.1852,45.0698,45.1179,110415.0
2024-05-29 13:30:00,46.9,46.91,46.78,46.8,145096.0,45.1083,45.1179,44.9929,45.0121,145096.0
2024-05-29 13:40:00,46.8,46.82,46.7,46.73,118942.0,45.0121,45.0313,44.9159,44.9448,118942.0
2024-05-29 13:50:00,46.73,46.75,46.61,46.64,212817.0,44.9448,44.964,44.8294,44.8582,212817.0
2024-05-29 14:00:00,46.64,46.83,46.55,46.77,266260.0,44.8582,45.041,44.7717,44.9832,266260.0
2024-05-29 14:10:00,46.78,46.84,46.73,46.81,102525.0,44.9929,45.0506,44.9448,45.0217,102525.0
2024-05-29 14:20:00,46.8,46.88,46.8,46.82,99933.0,45.0121,45.089,45.0121,45.0313,99933.0
2024-05-29 14:30:00,46.82,46.83,46.77,46.78,95985.0,45.0313,45.041,44.9832,44.9929,95985.0
2024-05-29 14:40:00,46.77,46.94,46.76,46.85,144031.0,44.9832,45.1468,44.9736,45.0602,144031.0
2024-05-29 14:50:00,46.86,46.91,46.81,46.84,95296.0,45.0698,45.1179,45.0217,45.0506,95296.0
2024-05-29 15:00:00,46.84,46.94,46.83,46.91,116776.0,45.0506,45.1468,45.041,45.1179,116776.0
2024-05-29 15:10:00,46.91,46.92,46.85,46.91,100019.0,45.1179,45.1275,45.0602,45.1179,100019.0
2024-05-29 15:20:00,46.92,46.97,46.87,46.87,143104.0,45.1275,45.1756,45.0794,45.0794,143104.0
2024-05-29 15:30:00,46.88,47.04,46.85,47.02,239593.0,45.089,45.2429,45.0602,45.2237,239593.0
2024-05-29 15:40:00,47.02,47.03,46.95,46.98,230883.0,45.2237,45.2333,45.1564,45.1852,230883.0
2024-05-29 15:50:00,46.99,47.22,46.97,47.18,1046141.0,45.1948,45.4161,45.1756,45.3776,1046141.0
2024-05-30 09:30:00,47.19,47.6,47.19,47.26,196462.0,45.3872,45.7815,45.3872,45.4545,196462.0
2024-05-30 09:40:00,47.26,47.46,47.26,47.43,73259.0,45.4545,45.6469,45.4545,45.618,73259.0
2024-05-30 09:50:00,47.45,47.57,47.35,47.54,83765.0,45.6373,45.7527,45.5411,45.7238,83765.0
2024-05-30 10:00:00,47.55,47.64,47.39,47.63,126990.0,45.7335,45.82,45.5796,45.8104,126990.0
2024-05-30 10:10:00,47.64,47.69,47.48,47.62,132135.0,45.82,45.8681,45.6661,45.8008,132135.0
2024-05-30 10:20:00,47.62,47.64,47.48,47.54,75483.0,45.8008,45.82,45.6661,45.7238,75483.0
2024-05-30 10:30:00,47.53,47.59,47.43,47.47,62905.0,45.7142,45.7719,45.618,45.6565,62905.0
2024-05-30 10:40:00,47.47,47.58,47.41,47.55,54751.0,45.6565,45.7623,45.5988,45.7335,54751.0
2024-05-30 10:50:00,47.56,47.6,47.5,47.58,44795.0,45.7431,45.7815,45.6854,45.7623,44795.0
2024-05-30 11:00:00,47.56,47.65,47.43,47.6,130682.0,45.7431,45.8296,45.618,45.7815,130682.0
2024-05-30 11:10:00,47.6,47.62,47.53,47.59,97820.0,45.7815,45.8008,45.7142,45.7719,97820.0
2024-05-30 11:20:00,47.59,47.62,47.54,47.57,63324.0,45.7719,45.8008,45.7238,45.7527,63324.0
2024-05-30 11:30:00,47.57,47.62,47.48,47.48,92430.0,45.7527,45.8008,45.6661,45.6661,92430.0
2024-05-30 11:40:00,47.48,47.5,47.42,47.45,57616.0,45.6661,45.6854,45.6084,45.6373,57616.0
2024-05-30 11:50:00,47.45,47.53,47.44,47.49,48955.0,45.6373,45.7142,45.6277,45.6757,48955.0
2024-05-30 12:00:00,47.5,47.57,47.48,47.57,56091.0,45.6854,45.7527,45.6661,45.7527,56091.0
2024-05-30 12:10:00,47.57,47.63,47.53,47.53,72570.0,45.7527,45.8104,45.7142,45.7142,72570.0
2024-05-30 12:20:00,47.54,47.54,47.45,47.46,48196.0,45.7238,45.7238,45.6373,45.6469,48196.0
2024-05-30 12:30:00,47.45,47.56,47.45,47.54,43781.0,45.6373,45.7431,45.6373,45.7238,43781.0
2024-05-30 12:40:00,47.54,47.55,47.51,47.52,32684.0,45.7238,45.7335,45.695,45.7046,32684.0
2024-05-30 12:50:00,47.51,47.58,47.46,47.55,52697.0,45.695,45.7623,45.6469,45.7335,52697.0
2024-05-30 13:00:00,47.55,47.59,47.44,47.45,95863.0,45.7335,45.7719,45.6277,45.6373,95863.0
2024-05-30 13:10:00,47.45,47.48,47.41,47.44,71601.0,45.6373,45.6661,45.5988,45.6277,71601.0
2024-05-30 13:20:00,47.44,47.49,47.41,47.42,85570.0,45.6277,45.6757,45.5988,45.6084,85570.0
2024-05-30 13:30:00,47.42,47.47,47.42,47.43,53817.0,45.6084,45.6565,45.6084,45.618,53817.0
2024-05-30 13:40:00,47.42,47.48,47.41,47.44,43298.0,45.6084,45.6661,45.5988,45.6277,43298.0
2024-05-30 13:50:00,47.44,47.45,47.35,47.36,101594.0,45.6277,45.6373,45.5411,45.5507,101594.0
2024-05-30 14:00:00,47.35,47.39,47.33,47.35,137618.0,45.5411,45.5796,45.5219,45.5411,137618.0
2024-05-30 14:10:00,47.35,47.4,47.26,47.28,45295.0,45.5411,45.5892,45.4545,45.4738,45295.0
2024-05-30 14:20:00,47.28,47.3,47.23,47.29,69417.0,45.4738,45.493,45.4257,45.4834,69417.0
2024-05-30 14:30:00,47.29,47.34,47.28,47.33,56739.0,45.4834,45.5315,45.4738,45.5219,56739.0
2024-05-30 14:40:00,47.33,47.44,47.33,47.44,73885.0,45.5219,45.6277,45.5219,45.6277,73885.0
2024-05-30 14:50:00,47.43,47.45,47.38,47.4,57920.0,45.618,45.6373,45.5699,45.5892,57920.0
2024-05-30 15:00:00,47.4,47.4,47.33,47.37,54748.0,45.5892,45.5892,45.5219,45.5603,54748.0
2024-05-30 15:10:00,47.38,47.44,47.36,47.39,58304.0,45.5699,45.6277,45.5507,45.5796,58304.0
2024-05-30 15:20:00,47.39,47.39,47.28,47.3,76772.0,45.5796,45.5796,45.4738,45.493,76772.0
2024-05-30 15:30:00,47.3,47.38,47.27,47.3,104728.0,45.493,45.5699,45.4641,45.493,104728.0
2024-05-30 15:40:00,47.3,47.45,47.3,47.37,178600.0,45.493,45.6373,45.493,45.5603,178600.0
2024-05-30 15:50:00,47.38,47.63,47.38,47.59,612037.0,45.5699,45.8104,45.5699,45.7719,612037.0
2024-05-31 09:30:00,47.74,48.09,47.65,47.94,102755.0,45.9162,46.2528,45.8296,46.1086,102755.0
2024-05-31 09:40:00,47.95,48.27,47.85,48.12,120146.0,46.1182,46.4259,46.022,46.2817,120146.0
2024-05-31 09:50:00,48.12,48.21,48.0,48.05,116750.0,46.2817,46.3682,46.1663,46.2143,116750.0
2024-05-31 10:00:00,48.06,48.16,48.0,48.14,73579.0,46.224,46.3201,46.1663,46.3009,73579.0
2024-05-31 10:10:00,48.13,48.14,47.95,48.05,72009.0,46.2913,46.3009,46.1182,46.2143,72009.0
2024-05-31 10:20:00,48.05,48.19,47.97,48.16,89141.0,46.2143,46.349,46.1374,46.3201,89141.0
2024-05-31 10:30:00,48.16,48.18,48.09,48.15,68088.0,46.3201,46.3394,46.2528,46.3105,68088.0
2024-05-31 10:40:00,48.15,48.18,48.1,48.14,33018.0,46.3105,46.3394,46.2624,46.3009,33018.0
2024-05-31 10:50:00,48.14,48.2,48.04,48.16,49162.0,46.3009,46.3586,46.2047,46.3201,49162.0
2024-05-31 11:00:00,48.16,48.2,48.11,48.2,53756.0,46.3201,46.3586,46.2721,46.3586,53756.0
2024-05-31 11:10:00,48.2,48.24,48.13,48.13,52115.0,46.3586,46.3971,46.2913,46.2913,52115.0
2024-05-31 11:20:00,48.13,48.23,48.11,48.2,67704.0,46.2913,46.3875,46.2721,46.3586,67704.0
2024-05-31 11:30:00,48.2,48.21,48.12,48.13,57289.0,46.3586,46.3682,46.2817,46.2913,57289.0
2024-05-31 11:40:00,48.13,48.24,48.09,48.19,70653.0,46.2913,46.3971,46.2528,46.349,70653.0
2024-05-31 11:50:00,48.19,48.21,48.15,48.2,84648.0,46.349,46.3682,46.3105,46.3586,84648.0
2024-05-31 12:00:00,48.19,48.33,48.17,48.29,148327.0,46.349,46.4837,46.3298,46.4452,148327.0
2024-05-31 12:10:00,48.28,48.43,48.28,48.41,122503.0,46.4356,46.5798,46.4356,46.5606,122503.0
2024-05-31 12:20:00,48.41,48.5,48.38,48.48,91745.0,46.5606,46.6472,46.5317,46.6279,91745.0
2024-05-31 12:30:00,48.48,48.55,48.39,48.4,100452.0,46.6279,46.6952,46.5414,46.551,100452.0
2024-05-31 12:40:00,48.4,48.46,48.4,48.45,59487.0,46.551,46.6087,46.551,46.5991,59487.0
2024-05-31 12:50:00,48.45,48.53,48.43,48.53,128047.0,46.5991,46.676,46.5798,46.676,128047.0
2024-05-31 13:00:00,48.52,48.6,48.5,48.58,82128.0,46.6664,46.7433,46.6472,46.7241,82128.0
2024-05-31 13:10:00,48.57,48.61,48.54,48.57,139998.0,46.7145,46.753,46.6856,46.7145,139998.0
2024-05-31 13:20:00,48.58,48.64,48.53,48.61,137031.0,46.7241,46.7818,46.676,46.753,137031.0
2024-05-31 13:30:00,48.61,48.67,48.6,48.65,40253.0,46.753,46.8107,46.7433,46.7914,40253.0
2024-05-31 13:40:00,48.65,48.75,48.64,48.68,161353.0,46.7914,46.8876,46.7818,46.8203,161353.0
2024-05-31 13:50:00,48.68,48.74,48.66,48.66,39702.0,46.8203,46.878,46.801,46.801,39702.0
2024-05-31 14:00:00,48.66,48.79,48.66,48.79,67778.0,46.801,46.9261,46.801,46.9261,67778.0
2024-05-31 14:10:00,48.79,48.86,48.71,48.85,118063.0,46.9261,46.9934,46.8491,46.9838,118063.0
2024-05-31 14:20:00,48.86,48.9,48.79,48.82,82669.0,46.9934,47.0319,46.9261,46.9549,82669.0
2024-05-31 14:30:00,48.83,48.84,48.75,48.79,69731.0,46.9646,46.9742,46.8876,46.9261,69731.0
2024-05-31 14:40:00,48.8,48.86,48.78,48.83,70076.0,46.9357,46.9934,46.9165,46.9646,70076.0
2024-05-31 14:50:00,48.84,48.87,48.8,48.86,58187.0,46.9742,47.003,46.9357,46.9934,58187.0
2024-05-31 15:00:00,48.85,48.86,48.77,48.78,99307.0,46.9838,46.9934,46.9068,46.9165,99307.0
2024-05-31 15:10:00,48.78,48.9,48.77,48.81,147467.0,46.9165,47.0319,46.9068,46.9453,147467.0
2024-05-31 15:20:00,48.82,48.84,48.71,48.74,102870.0,46.9549,46.9742,46.8491,46.878,102870.0
2024-05-31 15:30:00,48.73,48.81,48.72,48.75,206083.0,46.8684,46.9453,46.8588,46.8876,206083.0
2024-05-31 15:40:00,48.75,48.9,48.74,48.88,355326.0,46.8876,47.0319,46.878,47.0126,355326.0
2024-05-31 15:50:00,48.89,49.08,48.79,49.07,1250005.0,47.0223,47.205,46.9261,47.1954,1250005.0
2024-06-03 09:30:00,48.79,48.84,48.26,48.34,258977.0,46.9261,46.9742,46.4163,46.4933,258977.0
2024-06-03 09:40:00,48.37,48.45,48.12,48.19,171312.0,46.5221,46.5991,46.2817,46.349,171312.0
2024-06-03 09:50:00,48.2,48.23,47.84,47.99,157833.0,46.3586,46.3875,46.0124,46.1566,157833.0
2024-06-03 10:00:00,48.01,48.1,47.73,47.94,122039.0,46.1759,46.2624,45.9066,46.1086,122039.0
2024-06-03 10:10:00,47.93,48.01,47.82,47.88,101530.0,46.0989,46.1759,45.9931,46.0508,101530.0
2024-06-03 10:20:00,47.88,47.89,47.73,47.75,70757.0,46.0508,46.0605,45.9066,45.9258,70757.0
2024-06-03 10:30:00,47.74,47.77,47.48,47.6,132428.0,45.9162,45.945,45.6661,45.7815,132428.0
2024-06-03 10:40:00,47.58,47.86,47.57,47.67,96668.0,45.7623,46.0316,45.7527,45.8489,96668.0
2024-06-03 10:50:00,47.68,47.73,47.43,47.5,93257.0,45.8585,45.9066,45.618,45.6854,93257.0
2024-06-03 11:00:00,47.5,47.58,47.35,47.56,96064.0,45.6854,45.7623,45.5411,45.7431,96064.0
2024-06-03 11:10:00,47.55,47.55,47.33,47.41,95694.0,45.7335,45.7335,45.5219,45.5988,95694.0
2024-06-03 11:20:00,47.41,47.44,47.12,47.23,212585.0,45.5988,45.6277,45.3199,45.4257,212585.0
2024-06-03 11:30:00,47.24,47.27,47.07,47.18,224055.0,45.4353,45.4641,45.2718,45.3776,224055.0
2024-06-03 11:40:00,47.18,47.24,47.13,47.14,133085.0,45.3776,45.4353,45.3295,45.3391,133085.0
2024-06-03 11:50:00,47.14,47.31,47.13,47.26,98109.0,45.3391,45.5026,45.3295,45.4545,98109.0
2024-06-03 12:00:00,47.29,47.41,47.16,47.27,159321.0,45.4834,45.5988,45.3583,45.4641,159321.0
2024-06-03 12:10:00,47.28,47.38,47.1,47.12,80186.0,45.4738,45.5699,45.3006,45.3199,80186.0
2024-06-03 12:20:00,47.1,47.24,47.1,47.19,128534.0,45.3006,45.4353,45.3006,45.3872,128534.0
2024-06-03 12:30:00,47.19,47.34,47.16,47.34,127401.0,45.3872,45.5315,45.3583,45.5315,127401.0
2024-06-03 12:40:00,47.34,47.34,47.05,47.23,104840.0,45.5315,45.5315,45.2526,45.4257,104840.0
2024-06-03 12:50:00,47.23,47.23,47.04,47.07,134784.0,45.4257,45.4257,45.2429,45.2718,134784.0
2024-06-03 13:00:00,47.06,47.16,46.99,47.03,169490.0,45.2622,45.3583,45.1948,45.2333,169490.0
2024-06-03 13:10:00,47.03,47.15,46.99,47.14,115154.0,45.2333,45.3487,45.1948,45.3391,115154.0
2024-06-03 13:20:00,47.14,47.17,47.05,47.11,61491.0,45.3391,45.368,45.2526,45.3103,61491.0
2024-06-03 13:30:00,47.11,47.2,47.08,47.2,121535.0,45.3103,45.3968,45.2814,45.3968,121535.0
2024-06-03 13:40:00,47.2,47.22,47.11,47.18,180211.0,45.3968,45.4161,45.3103,45.3776,180211.0
2024-06-03 13:50:00,47.18,47.2,47.02,47.1,139971.0,45.3776,45.3968,45.2237,45.3006,139971.0
2024-06-03 14:00:00,47.11,47.2,47.07,47.14,113384.0,45.3103,45.3968,45.2718,45.3391,113384.0
2024-06-03 14:10:00,47.15,47.28,47.12,47.27,75921.0,45.3487,45.4738,45.3199,45.4641,75921.0
2024-06-03 14:20:00,47.26,47.29,47.16,47.25,98466.0,45.4545,45.4834,45.3583,45.4449,98466.0
2024-06-03 14:30:00,47.26,47.29,47.22,47.25,69087.0,45.4545,45.4834,45.4161,45.4449,69087.0
2024-06-03 14:40:00,47.25,47.36,47.24,47.3,49979.0,45.4449,45.5507,45.4353,45.493,49979.0
2024-06-03 14:50:00,47.3,47.31,47.24,47.27,90115.0,45.493,45.5026,45.4353,45.4641,90115.0
2024-06-03 15:00:00,47.27,47.29,47.2,47.29,74236.0,45.4641,45.4834,45.3968,45.4834,74236.0
2024-06-03 15:10:00,47.29,47.3,47.21,47.23,77658.0,45.4834,45.493,45.4064,45.4257,77658.0
2024-06-03 15:20:00,47.24,47.29,47.15,47.16,123397.0,45.4353,45.4834,45.3487,45.3583,123397.0
2024-06-03 15:30:00,47.16,47.17,47.02,47.05,143232.0,45.3583,45.368,45.2237,45.2526,143232.0
2024-06-03 15:40:00,47.05,47.07,46.92,47.0,301936.0,45.2526,45.2718,45.1275,45.2045,301936.0
2024-06-03 15:50:00,47.0,47.11,46.99,47.09,873382.0,45.2045,45.3103,45.1948,45.291,873382.0
2024-06-04 09:30:00,46.53,46.62,46.02,46.11,364545.0,44.7524,44.839,44.2619,44.3485,364545.0
2024-06-04 09:40:00,46.11,46.12,45.91,46.03,201129.0,44.3485,44.3581,44.1561,44.2715,201129.0
2024-06-04 09:50:00,46.04,46.07,45.9,45.94,126878.0,44.2811,44.31,44.1465,44.185,126878.0
2024-06-04 10:00:00,45.95,46.23,45.94,46.07,271320.0,44.1946,44.4639,44.185,44.31,271320.0
2024-06-04 10:10:00,46.06,46.33,46.03,46.28,148654.0,44.3004,44.5601,44.2715,44.512,148654.0
2024-06-04 10:20:00,46.28,46.33,46.18,46.23,200094.0,44.512,44.5601,44.4158,44.4639,200094.0
2024-06-04 10:30:00,46.22,46.25,45.94,46.02,274934.0,44.4543,44.4831,44.185,44.2619,274934.0
2024-06-04 10:40:00,46.05,46.13,45.97,46.03,130346.0,44.2908,44.3677,44.2138,44.2715,130346.0
2024-06-04 10:50:00,46.03,46.16,46.02,46.03,132848.0,44.2715,44.3966,44.2619,44.2715,132848.0
2024-06-04 11:00:00,46.04,46.08,45.93,46.08,96013.0,44.2811,44.3196,44.1753,44.3196,96013.0
2024-06-04 11:10:00,46.07,46.4,46.06,46.38,219919.0,44.31,44.6274,44.3004,44.6081,219919.0
2024-06-04 11:20:00,46.38,46.4,46.23,46.27,110213.0,44.6081,44.6274,44.4639,44.5024,110213.0
2024-06-04 11:30:00,46.29,46.33,46.11,46.14,135749.0,44.5216,44.5601,44.3485,44.3773,135749.0
2024-06-04 11:40:00,46.13,46.14,45.96,46.02,80001.0,44.3677,44.3773,44.2042,44.2619,80001.0
2024-06-04 11:50:00,46.02,46.06,45.98,46.03,65068.0,44.2619,44.3004,44.2234,44.2715,65068.0
2024-06-04 12:00:00,46.04,46.13,46.0,46.11,114268.0,44.2811,44.3677,44.2427,44.3485,114268.0
2024-06-04 12:10:00,46.12,46.23,46.12,46.18,64966.0,44.3581,44.4639,44.3581,44.4158,64966.0
2024-06-04 12:20:00,46.18,46.22,46.09,46.22,45799.0,44.4158,44.4543,44.3292,44.4543,45799.0
2024-06-04 12:30:00,46.21,46.28,46.12,46.14,78828.0,44.4446,44.512,44.3581,44.3773,78828.0
2024-06-04 12:40:00,46.14,46.24,46.11,46.22,73020.0,44.3773,44.4735,44.3485,44.4543,73020.0
2024-06-04 12:50:00,46.21,46.23,46.14,46.16,98060.0,44.4446,44.4639,44.3773,44.3966,98060.0
2024-06-04 13:00:00,46.16,46.23,46.12,46.16,83321.0,44.3966,44.4639,44.3581,44.3966,83321.0
2024-06-04 13:10:00,46.16,46.3,46.15,46.29,79392.0,44.3966,44.5312,44.3869,44.5216,79392.0
2024-06-04 13:20:00,46.29,46.36,46.26,46.35,71677.0,44.5216,44.5889,44.4927,44.5793,71677.0
2024-06-04 13:30:00,46.36,46.39,46.3,46.33,94304.0,44.5889,44.6178,44.5312,44.5601,94304.0
2024-06-04 13:40:00,46.32,46.37,46.26,46.35,74044.0,44.5504,44.5985,44.4927,44.5793,74044.0
2024-06-04 13:50:00,46.36,46.41,46.35,46.4,45008.0,44.5889,44.637,44.5793,44.6274,45008.0
2024-06-04 14:00:00,46.41,46.42,46.37,46.39,46909.0,44.637,44.6466,44.5985,44.6178,46909.0
2024-06-04 14:10:00,46.39,46.46,46.34,46.46,92661.0,44.6178,44.6851,44.5697,44.6851,92661.0
2024-06-04 14:20:00,46.46,46.59,46.45,46.47,266282.0,44.6851,44.8101,44.6755,44.6947,266282.0
2024-06-04 14:30:00,46.47,46.5,46.42,46.46,68134.0,44.6947,44.7236,44.6466,44.6851,68134.0
2024-06-04 14:40:00,46.47,46.51,46.43,46.51,51927.0,44.6947,44.7332,44.6562,44.7332,51927.0
2024-06-04 14:50:00,46.52,46.52,46.42,46.45,61158.0,44.7428,44.7428,44.6466,44.6755,61158.0
2024-06-04 15:00:00,46.43,46.45,46.31,46.35,62858.0,44.6562,44.6755,44.5408,44.5793,62858.0
2024-06-04 15:10:00,46.35,46.41,46.35,46.41,51039.0,44.5793,44.637,44.5793,44.637,51039.0
2024-06-04 15:20:00,46.41,46.44,46.36,46.43,79553.0,44.637,44.6659,44.5889,44.6562,79553.0
2024-06-04 15:30:00,46.43,46.47,46.37,46.41,152370.0,44.6562,44.6947,44.5985,44.637,152370.0
2024-06-04 15:40:00,46.41,46.54,46.38,46.53,184494.0,44.637,44.762,44.6081,44.7524,184494.0
2024-06-04 15:50:00,46.54,46.71,46.54,46.65,728394.0,44.762,44.9255,44.762,44.8678,728394.0
2024-06-05 09:30:00,46.76,46.77,46.43,46.51,123139.0,44.9736,44.9832,44.6562,44.7332,123139.0
2024-06-05 09:40:00,46.51,46.6,46.36,46.39,127974.0,44.7332,44.8197,44.5889,44.6178,127974.0
2024-06-05 09:50:00,46.39,46.57,46.32,46.51,110423.0,44.6178,44.7909,44.5504,44.7332,110423.0
2024-06-05 10:00:00,46.49,46.68,46.35,46.65,77157.0,44.7139,44.8967,44.5793,44.8678,77157.0
2024-06-05 10:10:00,46.67,46.69,46.52,46.64,49109.0,44.8871,44.9063,44.7428,44.8582,49109.0
2024-06-05 10:20:00,46.64,46.84,46.62,46.73,56336.0,44.8582,45.0506,44.839,44.9448,56336.0
2024-06-05 10:30:00,46.73,46.85,46.65,46.7,68489.0,44.9448,45.0602,44.8678,44.9159,68489.0
2024-06-05 10:40:00,46.71,46.77,46.55,46.55,52478.0,44.9255,44.9832,44.7717,44.7717,52478.0
2024-06-05 10:50:00,46.56,46.64,46.51,46.51,41351.0,44.7813,44.8582,44.7332,44.7332,41351.0
2024-06-05 11:00:00,46.51,46.61,46.48,46.55,73271.0,44.7332,44.8294,44.7043,44.7717,73271.0
2024-06-05 11:10:00,46.55,46.64,46.52,46.63,45928.0,44.7717,44.8582,44.7428,44.8486,45928.0
2024-06-05 11:20:00,46.63,46.64,46.55,46.61,45012.0,44.8486,44.8582,44.7717,44.8294,45012.0
2024-06-05 11:30:00,46.62,46.74,46.59,46.73,75113.0,44.839,44.9544,44.8101,44.9448,75113.0
2024-06-05 11:40:00,46.74,46.74,46.6,46.61,41642.0,44.9544,44.9544,44.8197,44.8294,41642.0
2024-06-05 11:50:00,46.62,46.66,46.6,46.66,69267.0,44.839,44.8775,44.8197,44.8775,69267.0
2024-06-05 12:00:00,46.66,46.71,46.63,46.65,54097.0,44.8775,44.9255,44.8486,44.8678,54097.0
2024-06-05 12:10:00,46.64,46.73,46.63,46.72,44285.0,44.8582,44.9448,44.8486,44.9352,44285.0
2024-06-05 12:20:00,46.71,46.8,46.66,46.73,33238.0,44.9255,45.0121,44.8775,44.9448,33238.0
2024-06-05 12:30:00,46.74,46.84,46.72,46.83,53218.0,44.9544,45.0506,44.9352,45.041,53218.0
2024-06-05 12:40:00,46.83,46.88,46.8,46.81,47559.0,45.041,45.089,45.0121,45.0217,47559.0
2024-06-05 12:50:00,46.8,46.84,46.76,46.78,53069.0,45.0121,45.0506,44.9736,44.9929,53069.0
2024-06-05 13:00:00,46.78,46.79,46.69,46.72,42918.0,44.9929,45.0025,44.9063,44.9352,42918.0
2024-06-05 13:10:00,46.72,46.75,46.68,46.69,53053.0,44.9352,44.964,44.8967,44.9063,53053.0
2024-06-05 13:20:00,46.7,46.74,46.63,46.73,56810.0,44.9159,44.9544,44.8486,44.9448,56810.0
2024-06-05 13:30:00,46.73,46.77,46.68,46.69,55168.0,44.9448,44.9832,44.8967,44.9063,55168.0
2024-06-05 13:40:00,46.69,46.7,46.63,46.67,48489.0,44.9063,44.9159,44.8486,44.8871,48489.0
2024-06-05 13:50:00,46.67,46.7,46.66,46.67,31533.0,44.8871,44.9159,44.8775,44.8871,31533.0
2024-06-05 14:00:00,46.66,46.76,46.63,46.73,64139.0,44.8775,44.9736,44.8486,44.9448,64139.0
2024-06-05 14:10:00,46.74,46.75,46.66,46.66,33069.0,44.9544,44.964,44.8775,44.8775,33069.0
2024-06-05 14:20:00,46.67,46.69,46.62,46.65,55259.0,44.8871,44.9063,44.839,44.8678,55259.0
2024-06-05 14:30:00,46.65,46.72,46.64,46.68,47239.0,44.8678,44.9352,44.8582,44.8967,47239.0
2024-06-05 14:40:00,46.67,46.76,46.66,46.73,91655.0,44.8871,44.9736,44.8775,44.9448,91655.0
2024-06-05 14:50:00,46.74,46.78,46.74,46.77,42813.0,44.9544,44.9929,44.9544,44.9832,42813.0
2024-06-05 15:00:00,46.77,46.77,46.72,46.73,54842.0,44.9832,44.9832,44.9352,44.9448,54842.0
2024-06-05 15:10:00,46.73,46.74,46.66,46.7,45936.0,44.9448,44.9544,44.8775,44.9159,45936.0
2024-06-05 15:20:00,46.7,46.73,46.68,46.69,118622.0,44.9159,44.9448,44.8967,44.9063,118622.0
2024-06-05 15:30:00,46.69,46.69,46.59,46.6,122071.0,44.9063,44.9063,44.8101,44.8197,122071.0
2024-06-05 15:40:00,46.61,46.63,46.48,46.5,177209.0,44.8294,44.8486,44.7043,44.7236,177209.0
2024-06-05 15:50:00,46.5,46.64,46.48,46.62,485521.0,44.7236,44.8582,44.7043,44.839,485521.0
2024-06-06 09:30:00,46.54,46.75,46.32,46.6,158902.0,44.762,44.964,44.5504,44.8197,158902.0
2024-06-06 09:40:00,46.58,46.72,46.47,46.69,52095.0,44.8005,44.9352,44.6947,44.9063,52095.0
2024-06-06 09:50:00,46.69,46.86,46.63,46.75,44132.0,44.9063,45.0698,44.8486,44.964,44132.0
2024-06-06 10:00:00,46.75,46.75,46.61,46.72,54199.0,44.964,44.964,44.8294,44.9352,54199.0
2024-06-06 10:10:00,46.72,46.74,46.56,46.64,84519.0,44.9352,44.9544,44.7813,44.8582,84519.0
2024-06-06 10:20:00,46.65,46.69,46.62,46.68,82729.0,44.8678,44.9063,44.839,44.8967,82729.0
2024-06-06 10:30:00,46.67,46.67,46.41,46.5,284831.0,44.8871,44.8871,44.637,44.7236,284831.0
2024-06-06 10:40:00,46.5,46.5,46.36,46.46,170505.0,44.7236,44.7236,44.5889,44.6851,170505.0
2024-06-06 10:50:00,46.46,46.47,46.34,46.39,77949.0,44.6851,44.6947,44.5697,44.6178,77949.0
2024-06-06 11:00:00,46.38,46.49,46.36,46.46,41930.0,44.6081,44.7139,44.5889,44.6851,41930.0
2024-06-06 11:10:00,46.47,46.62,46.46,46.6,40586.0,44.6947,44.839,44.6851,44.8197,40586.0
2024-06-06 11:20:00,46.59,46.81,46.59,46.8,61428.0,44.8101,45.0217,44.8101,45.0121,61428.0
2024-06-06 11:30:00,46.79,46.81,46.69,46.75,31270.0,45.0025,45.0217,44.9063,44.964,31270.0
2024-06-06 11:40:00,46.75,46.82,46.71,46.82,63846.0,44.964,45.0313,44.9255,45.0313,63846.0
2024-06-06 11:50:00,46.82,46.89,46.79,46.82,35882.0,45.0313,45.0987,45.0025,45.0313,35882.0
2024-06-06 12:00:00,46.81,46.84,46.74,46.78,34083.0,45.0217,45.0506,44.9544,44.9929,34083.0
2024-06-06 12:10:00,46.78,46.8,46.73,46.78,35873.0,44.9929,45.0121,44.9448,44.9929,35873.0
2024-06-06 12:20:00,46.77,46.77,46.67,46.69,27860.0,44.9832,44.9832,44.8871,44.9063,27860.0
2024-06-06 12:30:00,46.69,46.69,46.6,46.61,40394.0,44.9063,44.9063,44.8197,44.8294,40394.0
2024-06-06 12:40:00,46.61,46.61,46.55,46.57,44711.0,44.8294,44.8294,44.7717,44.7909,44711.0
2024-06-06 12:50:00,46.56,46.6,46.51,46.59,38151.0,44.7813,44.8197,44.7332,44.8101,38151.0
2024-06-06 13:00:00,46.6,46.7,46.59,46.68,49328.0,44.8197,44.9159,44.8101,44.8967,49328.0
2024-06-06 13:10:00,46.69,46.71,46.67,46.69,53678.0,44.9063,44.9255,44.8871,44.9063,53678.0
2024-06-06 13:20:00,46.69,46.75,46.64,46.72,46015.0,44.9063,44.964,44.8582,44.9352,46015.0
2024-06-06 13:30:00,46.72,46.76,46.7,46.75,33732.0,44.9352,44.9736,44.9159,44.964,33732.0
2024-06-06 13:40:00,46.75,46.75,46.7,46.73,47656.0,44.964,44.964,44.9159,44.9448,47656.0
2024-06-06 13:50:00,46.73,46.79,46.7,46.77,34115.0,44.9448,45.0025,44.9159,44.9832,34115.0
2024-06-06 14:00:00,46.77,46.78,46.71,46.72,71736.0,44.9832,44.9929,44.9255,44.9352,71736.0
2024-06-06 14:10:00,46.7,46.81,46.66,46.8,42953.0,44.9159,45.0217,44.8775,45.0121,42953.0
2024-06-06 14:20:00,46.8,46.82,46.74,46.75,24444.0,45.0121,45.0313,44.9544,44.964,24444.0
2024-06-06 14:30:00,46.75,46.78,46.72,46.78,31241.0,44.964,44.9929,44.9352,44.9929,31241.0
2024-06-06 14:40:00,46.78,46.83,46.76,46.82,32205.0,44.9929,45.041,44.9736,45.0313,32205.0
2024-06-06 14:50:00,46.82,46.87,46.81,46.84,36456.0,45.0313,45.0794,45.0217,45.0506,36456.0
2024-06-06 15:00:00,46.83,46.85,46.8,46.82,42985.0,45.041,45.0602,45.0121,45.0313,42985.0
2024-06-06 15:10:00,46.82,46.83,46.75,46.78,55957.0,45.0313,45.041,44.964,44.9929,55957.0
2024-06-06 15:20:00,46.78,46.78,46.71,46.72,33116.0,44.9929,44.9929,44.9255,44.9352,33116.0
2024-06-06 15:30:00,46.72,46.73,46.67,46.69,64703.0,44.9352,44.9448,44.8871,44.9063,64703.0
2024-06-06 15:40:00,46.7,46.74,46.65,46.72,131250.0,44.9159,44.9544,44.8678,44.9352,131250.0
2024-06-06 15:50:00,46.71,46.76,46.67,46.75,382407.0,44.9255,44.9736,44.8871,44.964,382407.0
2024-06-07 09:30:00,46.45,46.59,46.24,46.47,128360.0,44.6755,44.8101,44.4735,44.6947,128360.0
2024-06-07 09:40:00,46.47,46.74,46.47,46.72,52635.0,44.6947,44.9544,44.6947,44.9352,52635.0
2024-06-07 09:50:00,46.74,46.75,46.56,46.59,43175.0,44.9544,44.964,44.7813,44.8101,43175.0
2024-06-07 10:00:00,46.59,46.69,46.54,46.69,60374.0,44.8101,44.9063,44.762,44.9063,60374.0
2024-06-07 10:10:00,46.68,46.84,46.68,46.82,104201.0,44.8967,45.0506,44.8967,45.0313,104201.0
2024-06-07 10:20:00,46.82,47.01,46.8,46.98,109231.0,45.0313,45.2141,45.0121,45.1852,109231.0
2024-06-07 10:30:00,46.98,47.0,46.87,46.97,139050.0,45.1852,45.2045,45.0794,45.1756,139050.0
2024-06-07 10:40:00,46.97,47.02,46.94,46.97,95308.0,45.1756,45.2237,45.1468,45.1756,95308.0
2024-06-07 10:50:00,46.97,47.17,46.97,47.15,225680.0,45.1756,45.368,45.1756,45.3487,225680.0
2024-06-07 11:00:00,47.15,47.16,46.95,46.99,130804.0,45.3487,45.3583,45.1564,45.1948,130804.0
2024-06-07 11:10:00,46.99,47.01,46.91,46.93,102397.0,45.1948,45.2141,45.1179,45.1371,102397.0
2024-06-07 11:20:00,46.93,46.93,46.8,46.81,55101.0,45.1371,45.1371,45.0121,45.0217,55101.0
2024-06-07 11:30:00,46.81,46.85,46.73,46.74,52145.0,45.0217,45.0602,44.9448,44.9544,52145.0
2024-06-07 11:40:00,46.75,46.8,46.74,46.77,37190.0,44.964,45.0121,44.9544,44.9832,37190.0
2024-06-07 11:50:00,46.77,46.78,46.63,46.65,72853.0,44.9832,44.9929,44.8486,44.8678,72853.0
2024-06-07 12:00:00,46.64,46.65,46.57,46.62,48809.0,44.8582,44.8678,44.7909,44.839,48809.0
2024-06-07 12:10:00,46.63,46.7,46.61,46.66,52528.0,44.8486,44.9159,44.8294,44.8775,52528.0
2024-06-07 12:20:00,46.66,46.72,46.65,46.71,29074.0,44.8775,44.9352,44.8678,44.9255,29074.0
2024-06-07 12:30:00,46.71,46.77,46.68,46.75,58716.0,44.9255,44.9832,44.8967,44.964,58716.0
2024-06-07 12:40:00,46.74,46.76,46.68,46.7,41462.0,44.9544,44.9736,44.8967,44.9159,41462.0
2024-06-07 12:50:00,46.69,46.79,46.69,46.77,49534.0,44.9063,45.0025,44.9063,44.9832,49534.0
2024-06-07 13:00:00,46.76,46.79,46.72,46.77,36640.0,44.9736,45.0025,44.9352,44.9832,36640.0
2024-06-07 13:10:00,46.79,46.9,46.78,46.88,52565.0,45.0025,45.1083,44.9929,45.089,52565.0
2024-06-07 13:20:00,46.88,46.94,46.86,46.9,59363.0,45.089,45.1468,45.0698,45.1083,59363.0
2024-06-07 13:30:00,46.91,46.92,46.86,46.87,95910.0,45.1179,45.1275,45.0698,45.0794,95910.0
2024-06-07 13:40:00,46.86,46.92,46.84,46.9,88445.0,45.0698,45.1275,45.0506,45.1083,88445.0
2024-06-07 13:50:00,46.91,46.95,46.88,46.91,56075.0,45.1179,45.1564,45.089,45.1179,56075.0
2024-06-07 14:00:00,46.91,46.91,46.76,46.79,90311.0,45.1179,45.1179,44.9736,45.0025,90311.0
2024-06-07 14:10:00,46.8,46.82,46.68,46.69,91555.0,45.0121,45.0313,44.8967,44.9063,91555.0
2024-06-07 14:20:00,46.7,46.8,46.69,46.78,59846.0,44.9159,45.0121,44.9063,44.9929,59846.0
2024-06-07 14:30:00,46.78,46.82,46.75,46.8,50825.0,44.9929,45.0313,44.964,45.0121,50825.0
2024-06-07 14:40:00,46.81,46.83,46.78,46.78,59886.0,45.0217,45.041,44.9929,44.9929,59886.0
2024-06-07 14:50:00,46.79,46.8,46.75,46.77,60631.0,45.0025,45.0121,44.964,44.9832,60631.0
2024-06-07 15:00:00,46.77,46.79,46.7,46.71,69927.0,44.9832,45.0025,44.9159,44.9255,69927.0
2024-06-07 15:10:00,46.71,46.75,46.67,46.73,68592.0,44.9255,44.964,44.8871,44.9448,68592.0
2024-06-07 15:20:00,46.73,46.76,46.7,46.75,101233.0,44.9448,44.9736,44.9159,44.964,101233.0
2024-06-07 15:30:00,46.74,46.75,46.69,46.72,141602.0,44.9544,44.964,44.9063,44.9352,141602.0
2024-06-07 15:40:00,46.72,46.74,46.64,46.66,174139.0,44.9352,44.9544,44.8582,44.8775,174139.0
2024-06-07 15:50:00,46.66,46.83,46.63,46.8,622916.0,44.8775,45.041,44.8486,45.0121,622916.0
2024-06-10 09:30:00,46.85,47.02,46.58,46.74,145347.0,45.0602,45.2237,44.8005,44.9544,145347.0
2024-06-10 09:40:00,46.73,46.81,46.53,46.69,101964.0,44.9448,45.0217,44.7524,44.9063,101964.0
2024-06-10 09:50:00,46.73,47.14,46.68,47.13,94174.0,44.9448,45.3391,44.8967,45.3295,94174.0
2024-06-10 10:00:00,47.14,47.18,47.02,47.17,110787.0,45.3391,45.3776,45.2237,45.368,110787.0
2024-06-10 10:10:00,47.19,47.19,47.03,47.16,48324.0,45.3872,45.3872,45.2333,45.3583,48324.0
2024-06-10 10:20:00,47.16,47.19,47.04,47.07,72127.0,45.3583,45.3872,45.2429,45.2718,72127.0
2024-06-10 10:30:00,47.07,47.17,47.05,47.09,59613.0,45.2718,45.368,45.2526,45.291,59613.0
2024-06-10 10:40:00,47.09,47.21,47.07,47.19,58900.0,45.291,45.4064,45.2718,45.3872,58900.0
2024-06-10 10:50:00,47.19,47.3,47.08,47.09,88241.0,45.3872,45.493,45.2814,45.291,88241.0
2024-06-10 11:00:00,47.09,47.19,47.05,47.13,37862.0,45.291,45.3872,45.2526,45.3295,37862.0
2024-06-10 11:10:00,47.13,47.3,47.12,47.29,41776.0,45.3295,45.493,45.3199,45.4834,41776.0
2024-06-10 11:20:00,47.29,47.31,47.26,47.29,62313.0,45.4834,45.5026,45.4545,45.4834,62313.0
2024-06-10 11:30:00,47.29,47.33,47.26,47.32,26673.0,45.4834,45.5219,45.4545,45.5122,26673.0
2024-06-10 11:40:00,47.31,47.41,47.31,47.38,62535.0,45.5026,45.5988,45.5026,45.5699,62535.0
2024-06-10 11:50:00,47.38,47.41,47.31,47.39,45668.0,45.5699,45.5988,45.5026,45.5796,45668.0
2024-06-10 12:00:00,47.4,47.4,47.27,47.28,33655.0,45.5892,45.5892,45.4641,45.4738,33655.0
2024-06-10 12:10:00,47.28,47.31,47.24,47.27,39846.0,45.4738,45.5026,45.4353,45.4641,39846.0
2024-06-10 12:20:00,47.27,47.28,47.22,47.26,34843.0,45.4641,45.4738,45.4161,45.4545,34843.0
2024-06-10 12:30:00,47.26,47.32,47.25,47.26,36359.0,45.4545,45.5122,45.4449,45.4545,36359.0
2024-06-10 12:40:00,47.25,47.27,47.21,47.22,26310.0,45.4449,45.4641,45.4064,45.4161,26310.0
2024-06-10 12:50:00,47.22,47.3,47.21,47.29,25164.0,45.4161,45.493,45.4064,45.4834,25164.0
2024-06-10 13:00:00,47.29,47.29,47.19,47.2,25835.0,45.4834,45.4834,45.3872,45.3968,25835.0
2024-06-10 13:10:00,47.2,47.28,47.2,47.23,31055.0,45.3968,45.4738,45.3968,45.4257,31055.0
2024-06-10 13:20:00,47.23,47.28,47.23,47.25,38772.0,45.4257,45.4738,45.4257,45.4449,38772.0
2024-06-10 13:30:00,47.25,47.32,47.23,47.3,27919.0,45.4449,45.5122,45.4257,45.493,27919.0
2024-06-10 13:40:00,47.3,47.42,47.29,47.4,43832.0,45.493,45.6084,45.4834,45.5892,43832.0
2024-06-10 13:50:00,47.41,47.42,47.36,47.4,45036.0,45.5988,45.6084,45.5507,45.5892,45036.0
2024-06-10 14:00:00,47.4,47.42,47.35,47.4,78180.0,45.5892,45.6084,45.5411,45.5892,78180.0
2024-06-10 14:10:00,47.4,47.41,47.31,47.33,60890.0,45.5892,45.5988,45.5026,45.5219,60890.0
2024-06-10 14:20:00,47.34,47.39,47.31,47.35,34846.0,45.5315,45.5796,45.5026,45.5411,34846.0
2024-06-10 14:30:00,47.34,47.4,47.34,47.37,42866.0,45.5315,45.5892,45.5315,45.5603,42866.0
2024-06-10 14:40:00,47.37,47.4,47.35,47.39,38133.0,45.5603,45.5892,45.5411,45.5796,38133.0
2024-06-10 14:50:00,47.4,47.46,47.39,47.41,58605.0,45.5892,45.6469,45.5796,45.5988,58605.0
2024-06-10 15:00:00,47.41,47.45,47.35,47.35,58571.0,45.5988,45.6373,45.5411,45.5411,58571.0
2024-06-10 15:10:00,47.36,47.36,47.26,47.3,58520.0,45.5507,45.5507,45.4545,45.493,58520.0
2024-06-10 15:20:00,47.3,47.34,47.21,47.25,84326.0,45.493,45.5315,45.4064,45.4449,84326.0
2024-06-10 15:30:00,47.25,47.27,47.13,47.16,158850.0,45.4449,45.4641,45.3295,45.3583,158850.0
2024-06-10 15:40:00,47.15,47.19,47.11,47.13,144471.0,45.3487,45.3872,45.3103,45.3295,144471.0
2024-06-10 15:50:00,47.13,47.24,47.1,47.14,767498.0,45.3295,45.4353,45.3006,45.3391,767498.0
2024-06-11 09:30:00,46.84,46.84,46.47,46.71,164511.0,45.0506,45.0506,44.6947,44.9255,164511.0
2024-06-11 09:40:00,46.7,46.81,46.65,46.74,91591.0,44.9159,45.0217,44.8678,44.9544,91591.0
2024-06-11 09:50:00,46.75,46.93,46.71,46.76,54161.0,44.964,45.1371,44.9255,44.9736,54161.0
2024-06-11 10:00:00,46.74,46.83,46.68,46.79,35070.0,44.9544,45.041,44.8967,45.0025,35070.0
2024-06-11 10:10:00,46.78,47.01,46.77,46.99,43259.0,44.9929,45.2141,44.9832,45.1948,43259.0
2024-06-11 10:20:00,47.0,47.01,46.88,46.89,35952.0,45.2045,45.2141,45.089,45.0987,35952.0
2024-06-11 10:30:00,46.88,46.93,46.83,46.84,35761.0,45.089,45.1371,45.041,45.0506,35761.0
2024-06-11 10:40:00,46.84,46.9,46.78,46.8,26864.0,45.0506,45.1083,44.9929,45.0121,26864.0
2024-06-11 10:50:00,46.8,46.81,46.69,46.76,30423.0,45.0121,45.0217,44.9063,44.9736,30423.0
2024-06-11 11:00:00,46.76,46.85,46.75,46.85,47253.0,44.9736,45.0602,44.964,45.0602,47253.0
2024-06-11 11:10:00,46.86,46.92,46.84,46.91,30094.0,45.0698,45.1275,45.0506,45.1179,30094.0
2024-06-11 11:20:00,46.91,46.93,46.88,46.9,35433.0,45.1179,45.1371,45.089,45.1083,35433.0
2024-06-11 11:30:00,46.91,47.05,46.88,47.05,46954.0,45.1179,45.2526,45.089,45.2526,46954.0
2024-06-11 11:40:00,47.04,47.15,46.97,46.99,165540.0,45.2429,45.3487,45.1756,45.1948,165540.0
2024-06-11 11:50:00,47.0,47.05,46.96,47.0,71829.0,45.2045,45.2526,45.166,45.2045,71829.0
2024-06-11 12:00:00,47.0,47.0,46.9,46.9,26456.0,45.2045,45.2045,45.1083,45.1083,26456.0
2024-06-11 12:10:00,46.91,46.91,46.82,46.86,41851.0,45.1179,45.1179,45.0313,45.0698,41851.0
2024-06-11 12:20:00,46.86,46.91,46.84,46.91,32920.0,45.0698,45.1179,45.0506,45.1179,32920.0
2024-06-11 12:30:00,46.91,47.11,46.9,47.11,27595.0,45.1179,45.3103,45.1083,45.3103,27595.0
2024-06-11 12:40:00,47.11,47.11,47.04,47.06,43329.0,45.3103,45.3103,45.2429,45.2622,43329.0
2024-06-11 12:50:00,47.07,47.09,47.03,47.07,34639.0,45.2718,45.291,45.2333,45.2718,34639.0
2024-06-11 13:00:00,47.07,47.15,47.03,47.11,26904.0,45.2718,45.3487,45.2333,45.3103,26904.0
2024-06-11 13:10:00,47.1,47.12,47.05,47.05,17557.0,45.3006,45.3199,45.2526,45.2526,17557.0
2024-06-11 13:20:00,47.06,47.11,47.03,47.11,24331.0,45.2622,45.3103,45.2333,45.3103,24331.0
2024-06-11 13:30:00,47.1,47.11,47.06,47.09,22313.0,45.3006,45.3103,45.2622,45.291,22313.0
2024-06-11 13:40:00,47.09,47.13,47.09,47.11,17701.0,45.291,45.3295,45.291,45.3103,17701.0
2024-06-11 13:50:00,47.12,47.18,47.11,47.18,21603.0,45.3199,45.3776,45.3103,45.3776,21603.0
2024-06-11 14:00:00,47.17,47.24,47.15,47.17,32805.0,45.368,45.4353,45.3487,45.368,32805.0
2024-06-11 14:10:00,47.16,47.18,47.14,47.18,30542.0,45.3583,45.3776,45.3391,45.3776,30542.0
2024-06-11 14:20:00,47.18,47.24,47.16,47.16,33792.0,45.3776,45.4353,45.3583,45.3583,33792.0
2024-06-11 14:30:00,47.17,47.19,47.13,47.16,30046.0,45.368,45.3872,45.3295,45.3583,30046.0
2024-06-11 14:40:00,47.16,47.18,47.14,47.16,26711.0,45.3583,45.3776,45.3391,45.3583,26711.0
2024-06-11 14:50:00,47.16,47.18,47.11,47.13,40541.0,45.3583,45.3776,45.3103,45.3295,40541.0
2024-06-11 15:00:00,47.13,47.2,47.11,47.2,33225.0,45.3295,45.3968,45.3103,45.3968,33225.0
2024-06-11 15:10:00,47.19,47.23,47.16,47.17,93070.0,45.3872,45.4257,45.3583,45.368,93070.0
2024-06-11 15:20:00,47.16,47.23,47.13,47.16,66003.0,45.3583,45.4257,45.3295,45.3583,66003.0
2024-06-11 15:30:00,47.16,47.25,47.15,47.24,123985.0,45.3583,45.4449,45.3487,45.4353,123985.0
2024-06-11 15:40:00,47.24,47.32,47.21,47.21,136099.0,45.4353,45.5122,45.4064,45.4064,136099.0
2024-06-11 15:50:00,47.21,47.33,47.21,47.3,305393.0,45.4064,45.5219,45.4064,45.493,305393.0
2024-06-12 09:30:00,47.79,47.85,47.41,47.62,237869.0,45.9643,46.022,45.5988,45.8008,237869.0
2024-06-12 09:40:00,47.57,47.63,47.41,47.48,67475.0,45.7527,45.8104,45.5988,45.6661,67475.0
2024-06-12 09:50:00,47.46,47.52,47.34,47.48,68962.0,45.6469,45.7046,45.5315,45.6661,68962.0
2024-06-12 10:00:00,47.49,47.5,47.27,47.35,86631.0,45.6757,45.6854,45.4641,45.5411,86631.0
2024-06-12 10:10:00,47.36,47.51,47.35,47.47,85531.0,45.5507,45.695,45.5411,45.6565,85531.0
2024-06-12 10:20:00,47.47,47.62,47.45,47.58,90098.0,45.6565,45.8008,45.6373,45.7623,90098.0
2024-06-12 10:30:00,47.56,47.56,47.27,47.28,100956.0,45.7431,45.7431,45.4641,45.4738,100956.0
2024-06-12 10:40:00,47.28,47.28,47.04,47.08,99841.0,45.4738,45.4738,45.2429,45.2814,99841.0
2024-06-12 10:50:00,47.09,47.09,46.85,46.86,248409.0,45.291,45.291,45.0602,45.0698,248409.0
2024-06-12 11:00:00,46.85,46.85,46.67,46.74,146887.0,45.0602,45.0602,44.8871,44.9544,146887.0
2024-06-12 11:10:00,46.74,46.88,46.73,46.79,81343.0,44.9544,45.089,44.9448,45.0025,81343.0
2024-06-12 11:20:00,46.8,46.87,46.75,46.83,83883.0,45.0121,45.0794,44.964,45.041,83883.0
2024-06-12 11:30:00,46.83,46.87,46.74,46.86,59675.0,45.041,45.0794,44.9544,45.0698,59675.0
2024-06-12 11:40:00,46.86,46.88,46.8,46.84,46639.0,45.0698,45.089,45.0121,45.0506,46639.0
2024-06-12 11:50:00,46.84,46.98,46.83,46.96,35470.0,45.0506,45.1852,45.041,45.166,35470.0
2024-06-12 12:00:00,46.95,46.95,46.87,46.87,42185.0,45.1564,45.1564,45.0794,45.0794,42185.0
2024-06-12 12:10:00,46.88,46.92,46.86,46.89,36540.0,45.089,45.1275,45.0698,45.0987,36540.0
2024-06-12 12:20:00,46.89,46.92,46.84,46.85,59979.0,45.0987,45.1275,45.0506,45.0602,59979.0
2024-06-12 12:30:00,46.85,46.92,46.83,46.89,41609.0,45.0602,45.1275,45.041,45.0987,41609.0
2024-06-12 12:40:00,46.9,46.94,46.89,46.93,32710.0,45.1083,45.1468,45.0987,45.1371,32710.0
2024-06-12 12:50:00,46.91,46.92,46.84,46.87,42798.0,45.1179,45.1275,45.0506,45.0794,42798.0
2024-06-12 13:00:00,46.87,46.9,46.84,46.85,24990.0,45.0794,45.1083,45.0506,45.0602,24990.0
2024-06-12 13:10:00,46.85,46.9,46.83,46.86,36036.0,45.0602,45.1083,45.041,45.0698,36036.0
2024-06-12 13:20:00,46.87,46.88,46.78,46.86,54747.0,45.0794,45.089,44.9929,45.0698,54747.0
2024-06-12 13:30:00,46.86,46.97,46.81,46.94,122568.0,45.0698,45.1756,45.0217,45.1468,122568.0
2024-06-12 13:40:00,46.93,46.93,46.84,46.85,77510.0,45.1371,45.1371,45.0506,45.0602,77510.0
2024-06-12 13:50:00,46.86,46.89,46.84,46.86,41255.0,45.0698,45.0987,45.0506,45.0698,41255.0
2024-06-12 14:00:00,46.86,46.91,46.7,46.85,98193.0,45.0698,45.1179,44.9159,45.0602,98193.0
2024-06-12 14:10:00,46.87,46.89,46.8,46.84,63405.0,45.0794,45.0987,45.0121,45.0506,63405.0
2024-06-12 14:20:00,46.83,46.84,46.76,46.84,51550.0,45.041,45.0506,44.9736,45.0506,51550.0
2024-06-12 14:30:00,46.83,46.92,46.7,46.73,95260.0,45.041,45.1275,44.9159,44.9448,95260.0
2024-06-12 14:40:00,46.76,46.76,46.59,46.62,78371.0,44.9736,44.9736,44.8101,44.839,78371.0
2024-06-12 14:50:00,46.61,46.81,46.56,46.77,63223.0,44.8294,45.0217,44.7813,44.9832,63223.0
2024-06-12 15:00:00,46.76,46.83,46.73,46.79,47408.0,44.9736,45.041,44.9448,45.0025,47408.0
2024-06-12 15:10:00,46.79,46.82,46.7,46.73,49350.0,45.0025,45.0313,44.9159,44.9448,49350.0
2024-06-12 15:20:00,46.73,46.78,46.56,46.6,65061.0,44.9448,44.9929,44.7813,44.8197,65061.0
2024-06-12 15:30:00,46.61,46.74,46.59,46.68,87490.0,44.8294,44.9544,44.8101,44.8967,87490.0
2024-06-12 15:40:00,46.67,46.74,46.65,46.71,113232.0,44.8871,44.9544,44.8678,44.9255,113232.0
2024-06-12 15:50:00,46.71,46.89,46.69,46.86,411616.0,44.9255,45.0987,44.9063,45.0698,411616.0
2024-06-13 09:30:00,46.62,46.7,46.27,46.32,205426.0,44.839,44.9159,44.5024,44.5504,205426.0
2024-06-13 09:40:00,46.31,46.32,45.92,45.98,202573.0,44.5408,44.5504,44.1657,44.2234,202573.0
2024-06-13 09:50:00,45.99,46.08,45.92,46.01,113677.0,44.233,44.3196,44.1657,44.2523,113677.0
2024-06-13 10:00:00,45.99,46.12,45.91,46.02,122409.0,44.233,44.3581,44.1561,44.2619,122409.0
2024-06-13 10:10:00,46.01,46.18,45.9,46.0,128440.0,44.2523,44.4158,44.1465,44.2427,128440.0
2024-06-13 10:20:00,45.99,46.09,45.97,46.02,65911.0,44.233,44.3292,44.2138,44.2619,65911.0
2024-06-13 10:30:00,46.01,46.12,45.86,46.07,124464.0,44.2523,44.3581,44.108,44.31,124464.0
2024-06-13 10:40:00,46.07,46.07,45.9,45.93,101004.0,44.31,44.31,44.1465,44.1753,101004.0
2024-06-13 10:50:00,45.94,46.07,45.88,45.99,109346.0,44.185,44.31,44.1272,44.233,109346.0
2024-06-13 11:00:00,45.98,45.98,45.85,45.87,98100.0,44.2234,44.2234,44.0984,44.1176,98100.0
2024-06-13 11:10:00,45.87,45.91,45.82,45.85,116196.0,44.1176,44.1561,44.0695,44.0984,116196.0
2024-06-13 11:20:00,45.85,45.95,45.83,45.85,112138.0,44.0984,44.1946,44.0792,44.0984,112138.0
2024-06-13 11:30:00,45.86,45.93,45.84,45.85,71061.0,44.108,44.1753,44.0888,44.0984,71061.0
2024-06-13 11:40:00,45.84,45.85,45.71,45.72,72098.0,44.0888,44.0984,43.9637,43.9734,72098.0
2024-06-13 11:50:00,45.73,45.83,45.7,45.81,59842.0,43.983,44.0792,43.9541,44.0599,59842.0
2024-06-13 12:00:00,45.81,45.83,45.77,45.79,34269.0,44.0599,44.0792,44.0215,44.0407,34269.0
2024-06-13 12:10:00,45.79,45.79,45.67,45.73,49177.0,44.0407,44.0407,43.9253,43.983,49177.0
2024-06-13 12:20:00,45.73,45.83,45.72,45.78,54987.0,43.983,44.0792,43.9734,44.0311,54987.0
2024-06-13 12:30:00,45.78,45.83,45.74,45.8,97800.0,44.0311,44.0792,43.9926,44.0503,97800.0
2024-06-13 12:40:00,45.81,45.85,45.77,45.84,73155.0,44.0599,44.0984,44.0215,44.0888,73155.0
2024-06-13 12:50:00,45.84,45.91,45.8,45.8,83470.0,44.0888,44.1561,44.0503,44.0503,83470.0
2024-06-13 13:00:00,45.8,45.92,45.78,45.91,92494.0,44.0503,44.1657,44.0311,44.1561,92494.0
2024-06-13 13:10:00,45.91,45.99,45.89,45.98,118701.0,44.1561,44.233,44.1369,44.2234,118701.0
2024-06-13 13:20:00,45.98,46.07,45.97,46.04,72056.0,44.2234,44.31,44.2138,44.2811,72056.0
2024-06-13 13:30:00,46.04,46.08,46.0,46.02,50680.0,44.2811,44.3196,44.2427,44.2619,50680.0
2024-06-13 13:40:00,46.01,46.05,46.0,46.01,32260.0,44.2523,44.2908,44.2427,44.2523,32260.0
2024-06-13 13:50:00,46.02,46.07,46.0,46.05,33236.0,44.2619,44.31,44.2427,44.2908,33236.0
2024-06-13 14:00:00,46.04,46.06,45.98,46.06,38671.0,44.2811,44.3004,44.2234,44.3004,38671.0
2024-06-13 14:10:00,46.05,46.09,46.01,46.05,44018.0,44.2908,44.3292,44.2523,44.2908,44018.0
2024-06-13 14:20:00,46.06,46.12,46.05,46.09,52708.0,44.3004,44.3581,44.2908,44.3292,52708.0
2024-06-13 14:30:00,46.09,46.1,45.99,45.99,56680.0,44.3292,44.3388,44.233,44.233,56680.0
2024-06-13 14:40:00,45.99,46.02,45.95,45.97,41024.0,44.233,44.2619,44.1946,44.2138,41024.0
2024-06-13 14:50:00,45.96,45.99,45.95,45.97,50346.0,44.2042,44.233,44.1946,44.2138,50346.0
2024-06-13 15:00:00,45.97,46.06,45.96,46.05,73456.0,44.2138,44.3004,44.2042,44.2908,73456.0
2024-06-13 15:10:00,46.05,46.05,45.94,45.97,120146.0,44.2908,44.2908,44.185,44.2138,120146.0
2024-06-13 15:20:00,45.98,45.99,45.92,45.93,55335.0,44.2234,44.233,44.1657,44.1753,55335.0
2024-06-13 15:30:00,45.92,45.97,45.87,45.97,112344.0,44.1657,44.2138,44.1176,44.2138,112344.0
2024-06-13 15:40:00,45.97,45.98,45.87,45.88,161963.0,44.2138,44.2234,44.1176,44.1272,161963.0
2024-06-13 15:50:00,45.88,45.94,45.73,45.73,678809.0,44.1272,44.185,43.983,43.983,678809.0
2024-06-14 09:30:00,45.75,45.75,45.48,45.59,197340.0,44.3402,44.3402,44.0786,44.1852,197340.0
2024-06-14 09:40:00,45.63,45.68,45.33,45.42,131212.0,44.2239,44.2724,43.9332,44.0204,131212.0
2024-06-14 09:50:00,45.42,45.43,45.27,45.37,92578.0,44.0204,44.0301,43.875,43.972,92578.0
2024-06-14 10:00:00,45.36,45.36,45.11,45.27,154990.0,43.9623,43.9623,43.72,43.875,154990.0
2024-06-14 10:10:00,45.27,45.32,45.09,45.11,102461.0,43.875,43.9235,43.7006,43.72,102461.0
2024-06-14 10:20:00,45.1,45.21,45.05,45.11,148754.0,43.7103,43.8169,43.6618,43.72,148754.0
2024-06-14 10:30:00,45.11,45.16,45.04,45.1,75227.0,43.72,43.7684,43.6521,43.7103,75227.0
2024-06-14 10:40:00,45.09,45.16,45.0,45.13,116941.0,43.7006,43.7684,43.6134,43.7394,116941.0
2024-06-14 10:50:00,45.14,45.3,45.13,45.27,86404.0,43.749,43.9041,43.7394,43.875,86404.0
2024-06-14 11:00:00,45.26,45.31,45.12,45.16,111826.0,43.8653,43.9138,43.7297,43.7684,111826.0
2024-06-14 11:10:00,45.17,45.25,45.16,45.22,59755.0,43.7781,43.8557,43.7684,43.8266,59755.0
2024-06-14 11:20:00,45.22,45.24,45.15,45.18,90078.0,43.8266,43.846,43.7587,43.7878,90078.0
2024-06-14 11:30:00,45.18,45.24,45.12,45.16,81214.0,43.7878,43.846,43.7297,43.7684,81214.0
2024-06-14 11:40:00,45.16,45.2,45.14,45.19,96415.0,43.7684,43.8072,43.749,43.7975,96415.0
2024-06-14 11:50:00,45.2,45.21,45.13,45.2,63104.0,43.8072,43.8169,43.7394,43.8072,63104.0
2024-06-14 12:00:00,45.2,45.22,45.16,45.18,51993.0,43.8072,43.8266,43.7684,43.7878,51993.0
2024-06-14 12:10:00,45.19,45.24,45.17,45.19,45863.0,43.7975,43.846,43.7781,43.7975,45863.0
2024-06-14 12:20:00,45.19,45.2,45.12,45.12,65557.0,43.7975,43.8072,43.7297,43.7297,65557.0
2024-06-14 12:30:00,45.13,45.23,45.09,45.21,70612.0,43.7394,43.8363,43.7006,43.8169,70612.0
2024-06-14 12:40:00,45.21,45.3,45.2,45.28,122739.0,43.8169,43.9041,43.8072,43.8847,122739.0
2024-06-14 12:50:00,45.28,45.28,45.2,45.25,109510.0,43.8847,43.8847,43.8072,43.8557,109510.0
2024-06-14 13:00:00,45.25,45.37,45.23,45.37,102782.0,43.8557,43.972,43.8363,43.972,102782.0
2024-06-14 13:10:00,45.37,45.41,45.33,45.41,111037.0,43.972,44.0107,43.9332,44.0107,111037.0
2024-06-14 13:20:00,45.41,45.44,45.34,45.41,130014.0,44.0107,44.0398,43.9429,44.0107,130014.0
2024-06-14 13:30:00,45.41,45.46,45.36,45.45,63960.0,44.0107,44.0592,43.9623,44.0495,63960.0
2024-06-14 13:40:00,45.45,45.46,45.32,45.32,68576.0,44.0495,44.0592,43.9235,43.9235,68576.0
2024-06-14 13:50:00,45.33,45.33,45.23,45.25,57714.0,43.9332,43.9332,43.8363,43.8557,57714.0
2024-06-14 14:00:00,45.25,45.31,45.21,45.3,47557.0,43.8557,43.9138,43.8169,43.9041,47557.0
2024-06-14 14:10:00,45.3,45.39,45.28,45.36,70738.0,43.9041,43.9913,43.8847,43.9623,70738.0
2024-06-14 14:20:00,45.37,45.41,45.34,45.36,48025.0,43.972,44.0107,43.9429,43.9623,48025.0
2024-06-14 14:30:00,45.35,45.42,45.34,45.42,32630.0,43.9526,44.0204,43.9429,44.0204,32630.0
2024-06-14 14:40:00,45.42,45.48,45.39,45.45,83780.0,44.0204,44.0786,43.9913,44.0495,83780.0
2024-06-14 14:50:00,45.45,45.46,45.4,45.42,57583.0,44.0495,44.0592,44.001,44.0204,57583.0
2024-06-14 15:00:00,45.43,45.47,45.41,45.46,40146.0,44.0301,44.0689,44.0107,44.0592,40146.0
2024-06-14 15:10:00,45.45,45.47,45.39,45.39,95265.0,44.0495,44.0689,43.9913,43.9913,95265.0
2024-06-14 15:20:00,45.39,45.45,45.37,45.43,101541.0,43.9913,44.0495,43.972,44.0301,101541.0
2024-06-14 15:30:00,45.42,45.5,45.4,45.48,135126.0,44.0204,44.098,44.001,44.0786,135126.0
2024-06-14 15:40:00,45.48,45.55,45.47,45.54,195732.0,44.0786,44.1464,44.0689,44.1367,195732.0
2024-06-14 15:50:00,45.53,45.57,45.48,45.55,568277.0,44.127,44.1658,44.0786,44.1464,568277.0
2024-06-17 09:30:00,45.5,45.71,45.23,45.3,204897.0,44.098,44.3015,43.8363,43.9041,204897.0
2024-06-17 09:40:00,45.28,45.67,45.2,45.63,133801.0,43.8847,44.2627,43.8072,44.2239,133801.0
2024-06-17 09:50:00,45.64,45.66,45.38,45.41,102855.0,44.2336,44.253,43.9817,44.0107,102855.0
2024-06-17 10:00:00,45.41,45.47,45.31,45.32,86806.0,44.0107,44.0689,43.9138,43.9235,86806.0
2024-06-17 10:10:00,45.32,45.39,45.15,45.39,93902.0,43.9235,43.9913,43.7587,43.9913,93902.0
2024-06-17 10:20:00,45.39,45.4,45.2,45.35,107358.0,43.9913,44.001,43.8072,43.9526,107358.0
2024-06-17 10:30:00,45.34,45.44,45.31,45.35,91552.0,43.9429,44.0398,43.9138,43.9526,91552.0
2024-06-17 10:40:00,45.34,45.4,45.25,45.27,65494.0,43.9429,44.001,43.8557,43.875,65494.0
2024-06-17 10:50:00,45.28,45.3,45.23,45.23,79871.0,43.8847,43.9041,43.8363,43.8363,79871.0
2024-06-17 11:00:00,45.24,45.3,45.15,45.25,140491.0,43.846,43.9041,43.7587,43.8557,140491.0
2024-06-17 11:10:00,45.25,45.28,45.19,45.24,91934.0,43.8557,43.8847,43.7975,43.846,91934.0
2024-06-17 11:20:00,45.24,45.35,45.22,45.34,67717.0,43.846,43.9526,43.8266,43.9429,67717.0
2024-06-17 11:30:00,45.34,45.42,45.32,45.38,64093.0,43.9429,44.0204,43.9235,43.9817,64093.0
2024-06-17 11:40:00,45.37,45.37,45.26,45.28,57061.0,43.972,43.972,43.8653,43.8847,57061.0
2024-06-17 11:50:00,45.27,45.4,45.26,45.37,47422.0,43.875,44.001,43.8653,43.972,47422.0
2024-06-17 12:00:00,45.38,45.48,45.36,45.45,59527.0,43.9817,44.0786,43.9623,44.0495,59527.0
2024-06-17 12:10:00,45.45,45.46,45.4,45.43,97153.0,44.0495,44.0592,44.001,44.0301,97153.0
2024-06-17 12:20:00,45.44,45.48,45.38,45.48,64497.0,44.0398,44.0786,43.9817,44.0786,64497.0
2024-06-17 12:30:00,45.48,45.52,45.41,45.51,55403.0,44.0786,44.1173,44.0107,44.1076,55403.0
2024-06-17 12:40:00,45.52,45.56,45.48,45.55,54564.0,44.1173,44.1561,44.0786,44.1464,54564.0
2024-06-17 12:50:00,45.55,45.61,45.54,45.58,61466.0,44.1464,44.2046,44.1367,44.1755,61466.0
2024-06-17 13:00:00,45.58,45.61,45.52,45.55,54721.0,44.1755,44.2046,44.1173,44.1464,54721.0
2024-06-17 13:10:00,45.55,45.55,45.51,45.54,47455.0,44.1464,44.1464,44.1076,44.1367,47455.0
2024-06-17 13:20:00,45.54,45.57,45.52,45.54,104374.0,44.1367,44.1658,44.1173,44.1367,104374.0
2024-06-17 13:30:00,45.54,45.59,45.51,45.57,78750.0,44.1367,44.1852,44.1076,44.1658,78750.0
2024-06-17 13:40:00,45.58,45.59,45.51,45.59,63779.0,44.1755,44.1852,44.1076,44.1852,63779.0
2024-06-17 13:50:00,45.6,45.69,45.59,45.65,73530.0,44.1949,44.2821,44.1852,44.2433,73530.0
2024-06-17 14:00:00,45.65,45.71,45.61,45.71,79114.0,44.2433,44.3015,44.2046,44.3015,79114.0
2024-06-17 14:10:00,45.71,45.73,45.66,45.67,66144.0,44.3015,44.3209,44.253,44.2627,66144.0
2024-06-17 14:20:00,45.66,45.77,45.65,45.74,89602.0,44.253,44.3596,44.2433,44.3306,89602.0
2024-06-17 14:30:00,45.74,45.76,45.72,45.75,63621.0,44.3306,44.3499,44.3112,44.3402,63621.0
2024-06-17 14:40:00,45.75,45.77,45.71,45.73,71718.0,44.3402,44.3596,44.3015,44.3209,71718.0
2024-06-17 14:50:00,45.73,45.74,45.66,45.69,95140.0,44.3209,44.3306,44.253,44.2821,95140.0
2024-06-17 15:00:00,45.69,45.74,45.68,45.73,66279.0,44.2821,44.3306,44.2724,44.3209,66279.0
2024-06-17 15:10:00,45.73,45.77,45.7,45.74,121016.0,44.3209,44.3596,44.2918,44.3306,121016.0
2024-06-17 15:20:00,45.73,45.76,45.71,45.76,87346.0,44.3209,44.3499,44.3015,44.3499,87346.0
2024-06-17 15:30:00,45.75,45.8,45.74,45.77,106185.0,44.3402,44.3887,44.3306,44.3596,106185.0
2024-06-17 15:40:00,45.77,45.81,45.68,45.69,143954.0,44.3596,44.3984,44.2724,44.2821,143954.0
2024-06-17 15:50:00,45.68,45.78,45.66,45.77,415576.0,44.2724,44.3693,44.253,44.3596,415576.0
2024-06-18 09:30:00,45.84,46.07,45.81,46.06,181514.0,44.4275,44.6504,44.3984,44.6407,181514.0
2024-06-18 09:40:00,46.06,46.37,45.96,46.34,167081.0,44.6407,44.9411,44.5438,44.9121,167081.0
2024-06-18 09:50:00,46.35,46.43,46.25,46.39,125571.0,44.9218,44.9993,44.8248,44.9605,125571.0
2024-06-18 10:00:00,46.38,46.47,46.26,46.29,92457.0,44.9508,45.0381,44.8345,44.8636,92457.0
2024-06-18 10:10:00,46.29,46.34,46.24,46.31,68841.0,44.8636,44.9121,44.8151,44.883,68841.0
2024-06-18 10:20:00,46.31,46.35,46.23,46.32,93106.0,44.883,44.9218,44.8055,44.8927,93106.0
2024-06-18 10:30:00,46.33,46.38,46.22,46.29,73694.0,44.9024,44.9508,44.7958,44.8636,73694.0
2024-06-18 10:40:00,46.3,46.33,46.17,46.18,56977.0,44.8733,44.9024,44.7473,44.757,56977.0
2024-06-18 10:50:00,46.18,46.22,46.09,46.22,87938.0,44.757,44.7958,44.6698,44.7958,87938.0
2024-06-18 11:00:00,46.21,46.23,46.07,46.16,53262.0,44.7861,44.8055,44.6504,44.7376,53262.0
2024-06-18 11:10:00,46.16,46.25,46.14,46.24,60448.0,44.7376,44.8248,44.7182,44.8151,60448.0
2024-06-18 11:20:00,46.23,46.27,46.13,46.13,89816.0,44.8055,44.8442,44.7085,44.7085,89816.0
2024-06-18 11:30:00,46.12,46.16,46.1,46.16,67957.0,44.6988,44.7376,44.6795,44.7376,67957.0
2024-06-18 11:40:00,46.16,46.17,46.09,46.12,84630.0,44.7376,44.7473,44.6698,44.6988,84630.0
2024-06-18 11:50:00,46.11,46.13,46.05,46.05,40731.0,44.6892,44.7085,44.631,44.631,40731.0
2024-06-18 12:00:00,46.05,46.07,45.98,46.07,68639.0,44.631,44.6504,44.5632,44.6504,68639.0
2024-06-18 12:10:00,46.07,46.1,45.99,46.0,58766.0,44.6504,44.6795,44.5729,44.5825,58766.0
2024-06-18 12:20:00,46.0,46.02,45.94,45.96,76322.0,44.5825,44.6019,44.5244,44.5438,76322.0
2024-06-18 12:30:00,45.95,45.95,45.77,45.84,56791.0,44.5341,44.5341,44.3596,44.4275,56791.0
2024-06-18 12:40:00,45.83,45.88,45.78,45.78,42684.0,44.4178,44.4662,44.3693,44.3693,42684.0
2024-06-18 12:50:00,45.78,45.82,45.73,45.73,49986.0,44.3693,44.4081,44.3209,44.3209,49986.0
2024-06-18 13:00:00,45.73,45.75,45.68,45.73,57000.0,44.3209,44.3402,44.2724,44.3209,57000.0
2024-06-18 13:10:00,45.73,45.8,45.7,45.79,72476.0,44.3209,44.3887,44.2918,44.379,72476.0
2024-06-18 13:20:00,45.79,45.87,45.78,45.78,85385.0,44.379,44.4566,44.3693,44.3693,85385.0
2024-06-18 13:30:00,45.75,45.78,45.72,45.76,79785.0,44.3402,44.3693,44.3112,44.3499,79785.0
2024-06-18 13:40:00,45.76,45.77,45.65,45.65,59922.0,44.3499,44.3596,44.2433,44.2433,59922.0
2024-06-18 13:50:00,45.65,45.71,45.62,45.7,37529.0,44.2433,44.3015,44.2143,44.2918,37529.0
2024-06-18 14:00:00,45.71,45.78,45.63,45.76,59507.0,44.3015,44.3693,44.2239,44.3499,59507.0
2024-06-18 14:10:00,45.77,45.77,45.66,45.66,50749.0,44.3596,44.3596,44.253,44.253,50749.0
2024-06-18 14:20:00,45.66,45.84,45.65,45.8,81780.0,44.253,44.4275,44.2433,44.3887,81780.0
2024-06-18 14:30:00,45.79,45.85,45.79,45.81,50384.0,44.379,44.4372,44.379,44.3984,50384.0
2024-06-18 14:40:00,45.82,45.82,45.77,45.8,65049.0,44.4081,44.4081,44.3596,44.3887,65049.0
2024-06-18 14:50:00,45.8,45.83,45.78,45.78,44652.0,44.3887,44.4178,44.3693,44.3693,44652.0
2024-06-18 15:00:00,45.78,45.78,45.69,45.71,60435.0,44.3693,44.3693,44.2821,44.3015,60435.0
2024-06-18 15:10:00,45.71,45.72,45.67,45.72,44961.0,44.3015,44.3112,44.2627,44.3112,44961.0
2024-06-18 15:20:00,45.72,45.76,45.68,45.74,71900.0,44.3112,44.3499,44.2724,44.3306,71900.0
2024-06-18 15:30:00,45.74,45.75,45.68,45.72,94859.0,44.3306,44.3402,44.2724,44.3112,94859.0
2024-06-18 15:40:00,45.72,45.73,45.63,45.66,149251.0,44.3112,44.3209,44.2239,44.253,149251.0
2024-06-18 15:50:00,45.66,45.68,45.59,45.65,395261.0,44.253,44.2724,44.1852,44.2433,395261.0
2024-06-20 09:30:00,45.64,45.96,45.41,45.77,257367.0,44.2336,44.5438,44.0107,44.3596,257367.0
2024-06-20 09:40:00,45.78,45.93,45.73,45.92,125983.0,44.3693,44.5147,44.3209,44.505,125983.0
2024-06-20 09:50:00,45.93,46.13,45.93,46.09,166762.0,44.5147,44.7085,44.5147,44.6698,166762.0
2024-06-20 10:00:00,46.09,46.15,46.01,46.08,92148.0,44.6698,44.7279,44.5922,44.6601,92148.0
2024-06-20 10:10:00,46.09,46.22,46.05,46.17,113117.0,44.6698,44.7958,44.631,44.7473,113117.0
2024-06-20 10:20:00,46.18,46.21,46.11,46.15,52599.0,44.757,44.7861,44.6892,44.7279,52599.0
2024-06-20 10:30:00,46.15,46.16,46.04,46.07,75942.0,44.7279,44.7376,44.6213,44.6504,75942.0
2024-06-20 10:40:00,46.07,46.09,46.0,46.02,49826.0,44.6504,44.6698,44.5825,44.6019,49826.0
2024-06-20 10:50:00,46.03,46.05,45.96,45.99,56608.0,44.6116,44.631,44.5438,44.5729,56608.0
2024-06-20 11:00:00,46.0,46.26,46.0,46.23,194859.0,44.5825,44.8345,44.5825,44.8055,194859.0
2024-06-20 11:10:00,46.22,46.23,46.1,46.16,74918.0,44.7958,44.8055,44.6795,44.7376,74918.0
2024-06-20 11:20:00,46.14,46.15,46.04,46.05,75222.0,44.7182,44.7279,44.6213,44.631,75222.0
2024-06-20 11:30:00,46.05,46.06,45.98,45.98,66598.0,44.631,44.6407,44.5632,44.5632,66598.0
2024-06-20 11:40:00,45.98,46.01,45.92,45.99,56310.0,44.5632,44.5922,44.505,44.5729,56310.0
2024-06-20 11:50:00,45.99,46.01,45.93,45.94,48121.0,44.5729,44.5922,44.5147,44.5244,48121.0
2024-06-20 12:00:00,45.93,46.0,45.92,45.97,32470.0,44.5147,44.5825,44.505,44.5535,32470.0
2024-06-20 12:10:00,45.97,46.12,45.97,46.12,42324.0,44.5535,44.6988,44.5535,44.6988,42324.0
2024-06-20 12:20:00,46.11,46.12,46.03,46.1,70168.0,44.6892,44.6988,44.6116,44.6795,70168.0
2024-06-20 12:30:00,46.1,46.17,46.06,46.14,49338.0,44.6795,44.7473,44.6407,44.7182,49338.0
2024-06-20 12:40:00,46.14,46.24,46.13,46.24,52558.0,44.7182,44.8151,44.7085,44.8151,52558.0
2024-06-20 12:50:00,46.24,46.26,46.2,46.24,46325.0,44.8151,44.8345,44.7764,44.8151,46325.0
2024-06-20 13:00:00,46.24,46.29,46.22,46.24,86326.0,44.8151,44.8636,44.7958,44.8151,86326.0
2024-06-20 13:10:00,46.24,46.26,46.17,46.19,73556.0,44.8151,44.8345,44.7473,44.7667,73556.0
2024-06-20 13:20:00,46.19,46.19,46.14,46.18,56293.0,44.7667,44.7667,44.7182,44.757,56293.0
2024-06-20 13:30:00,46.18,46.25,46.17,46.21,50981.0,44.757,44.8248,44.7473,44.7861,50981.0
2024-06-20 13:40:00,46.21,46.23,46.17,46.17,35486.0,44.7861,44.8055,44.7473,44.7473,35486.0
2024-06-20 13:50:00,46.18,46.18,46.11,46.13,60258.0,44.757,44.757,44.6892,44.7085,60258.0
2024-06-20 14:00:00,46.13,46.13,46.03,46.04,46559.0,44.7085,44.7085,44.6116,44.6213,46559.0
2024-06-20 14:10:00,46.04,46.06,45.99,46.01,47814.0,44.6213,44.6407,44.5729,44.5922,47814.0
2024-06-20 14:20:00,46.0,46.04,45.97,46.04,41164.0,44.5825,44.6213,44.5535,44.6213,41164.0
2024-06-20 14:30:00,46.04,46.05,46.0,46.01,59763.0,44.6213,44.631,44.5825,44.5922,59763.0
2024-06-20 14:40:00,46.01,46.09,45.99,46.09,61248.0,44.5922,44.6698,44.5729,44.6698,61248.0
2024-06-20 14:50:00,46.09,46.21,46.07,46.16,66602.0,44.6698,44.7861,44.6504,44.7376,66602.0
2024-06-20 15:00:00,46.16,46.2,46.12,46.14,78738.0,44.7376,44.7764,44.6988,44.7182,78738.0
2024-06-20 15:10:00,46.14,46.14,46.1,46.12,62170.0,44.7182,44.7182,44.6795,44.6988,62170.0
2024-06-20 15:20:00,46.12,46.16,46.09,46.16,86972.0,44.6988,44.7376,44.6698,44.7376,86972.0
2024-06-20 15:30:00,46.16,46.17,46.05,46.12,125499.0,44.7376,44.7473,44.631,44.6988,125499.0
2024-06-20 15:40:00,46.12,46.14,46.05,46.05,139430.0,44.6988,44.7182,44.631,44.631,139430.0
2024-06-20 15:50:00,46.05,46.15,45.97,46.0,458018.0,44.631,44.7279,44.5535,44.5825,458018.0
2024-06-21 09:30:00,46.27,46.29,45.82,46.16,798046.0,44.8442,44.8636,44.4081,44.7376,798046.0
2024-06-21 09:40:00,46.11,46.12,45.79,46.12,87277.0,44.6892,44.6988,44.379,44.6988,87277.0
2024-06-21 09:50:00,46.13,46.15,45.99,46.05,92577.0,44.7085,44.7279,44.5729,44.631,92577.0
2024-06-21 10:00:00,46.05,46.17,46.01,46.15,104544.0,44.631,44.7473,44.5922,44.7279,104544.0
2024-06-21 10:10:00,46.15,46.15,46.02,46.07,73324.0,44.7279,44.7279,44.6019,44.6504,73324.0
2024-06-21 10:20:00,46.06,46.13,46.05,46.1,49006.0,44.6407,44.7085,44.631,44.6795,49006.0
2024-06-21 10:30:00,46.1,46.2,46.05,46.14,116844.0,44.6795,44.7764,44.631,44.7182,116844.0
2024-06-21 10:40:00,46.13,46.17,46.1,46.16,39709.0,44.7085,44.7473,44.6795,44.7376,39709.0
2024-06-21 10:50:00,46.16,46.19,46.12,46.13,43454.0,44.7376,44.7667,44.6988,44.7085,43454.0
2024-06-21 11:00:00,46.13,46.13,45.98,46.01,46342.0,44.7085,44.7085,44.5632,44.5922,46342.0
2024-06-21 11:10:00,45.99,46.05,45.91,45.95,39783.0,44.5729,44.631,44.4953,44.5341,39783.0
2024-06-21 11:20:00,45.95,46.04,45.91,46.02,37441.0,44.5341,44.6213,44.4953,44.6019,37441.0
2024-06-21 11:30:00,46.02,46.03,45.93,45.95,27750.0,44.6019,44.6116,44.5147,44.5341,27750.0
2024-06-21 11:40:00,45.94,45.97,45.79,45.83,173015.0,44.5244,44.5535,44.379,44.4178,173015.0
2024-06-21 11:50:00,45.83,45.89,45.82,45.87,42481.0,44.4178,44.4759,44.4081,44.4566,42481.0
2024-06-21 12:00:00,45.88,45.88,45.81,45.82,25408.0,44.4662,44.4662,44.3984,44.4081,25408.0
2024-06-21 12:10:00,45.82,45.83,45.75,45.76,51017.0,44.4081,44.4178,44.3402,44.3499,51017.0
2024-06-21 12:20:00,45.76,45.79,45.74,45.78,38389.0,44.3499,44.379,44.3306,44.3693,38389.0
2024-06-21 12:30:00,45.78,45.85,45.78,45.85,28899.0,44.3693,44.4372,44.3693,44.4372,28899.0
2024-06-21 12:40:00,45.84,45.87,45.83,45.86,48392.0,44.4275,44.4566,44.4178,44.4469,48392.0
2024-06-21 12:50:00,45.85,45.86,45.81,45.84,23388.0,44.4372,44.4469,44.3984,44.4275,23388.0
2024-06-21 13:00:00,45.84,45.86,45.81,45.84,25439.0,44.4275,44.4469,44.3984,44.4275,25439.0
2024-06-21 13:10:00,45.83,45.87,45.8,45.86,37992.0,44.4178,44.4566,44.3887,44.4469,37992.0
2024-06-21 13:20:00,45.86,45.88,45.8,45.83,34064.0,44.4469,44.4662,44.3887,44.4178,34064.0
2024-06-21 13:30:00,45.82,45.84,45.78,45.8,16221.0,44.4081,44.4275,44.3693,44.3887,16221.0
2024-06-21 13:40:00,45.8,45.81,45.77,45.78,22512.0,44.3887,44.3984,44.3596,44.3693,22512.0
2024-06-21 13:50:00,45.78,45.83,45.77,45.8,23845.0,44.3693,44.4178,44.3596,44.3887,23845.0
2024-06-21 14:00:00,45.81,45.82,45.72,45.76,43960.0,44.3984,44.4081,44.3112,44.3499,43960.0
2024-06-21 14:10:00,45.77,45.77,45.72,45.74,38792.0,44.3596,44.3596,44.3112,44.3306,38792.0
2024-06-21 14:20:00,45.75,45.8,45.73,45.77,46126.0,44.3402,44.3887,44.3209,44.3596,46126.0
2024-06-21 14:30:00,45.76,45.87,45.76,45.83,68631.0,44.3499,44.4566,44.3499,44.4178,68631.0
2024-06-21 14:40:00,45.83,45.84,45.77,45.79,79573.0,44.4178,44.4275,44.3596,44.379,79573.0
2024-06-21 14:50:00,45.79,45.79,45.73,45.76,49558.0,44.379,44.379,44.3209,44.3499,49558.0
2024-06-21 15:00:00,45.76,45.79,45.69,45.72,82773.0,44.3499,44.379,44.2821,44.3112,82773.0
2024-06-21 15:10:00,45.72,45.75,45.7,45.74,64120.0,44.3112,44.3402,44.2918,44.3306,64120.0
2024-06-21 15:20:00,45.74,45.74,45.68,45.69,87957.0,44.3306,44.3306,44.2724,44.2821,87957.0
2024-06-21 15:30:00,45.68,45.75,45.68,45.73,121159.0,44.2724,44.3402,44.2724,44.3209,121159.0
2024-06-21 15:40:00,45.73,45.73,45.6,45.62,194645.0,44.3209,44.3209,44.1949,44.2143,194645.0
2024-06-21 15:50:00,45.62,45.83,45.62,45.81,647641.0,44.2143,44.4178,44.2143,44.3984,647641.0
2024-06-24 09:30:00,46.06,46.35,46.01,46.35,208224.0,44.6407,44.9218,44.5922,44.9218,208224.0
2024-06-24 09:40:00,46.36,46.62,46.34,46.62,171745.0,44.9315,45.1834,44.9121,45.1834,171745.0
2024-06-24 09:50:00,46.62,46.83,46.54,46.8,277407.0,45.1834,45.387,45.1059,45.3579,277407.0
2024-06-24 10:00:00,46.8,46.91,46.72,46.88,180550.0,45.3579,45.4645,45.2804,45.4354,180550.0
2024-06-24 10:10:00,46.88,46.89,46.72,46.74,68560.0,45.4354,45.4451,45.2804,45.2997,68560.0
2024-06-24 10:20:00,46.73,46.84,46.72,46.78,107418.0,45.2901,45.3967,45.2804,45.3385,107418.0
2024-06-24 10:30:00,46.79,46.83,46.75,46.8,72560.0,45.3482,45.387,45.3094,45.3579,72560.0
2024-06-24 10:40:00,46.79,46.86,46.75,46.81,67516.0,45.3482,45.416,45.3094,45.3676,67516.0
2024-06-24 10:50:00,46.82,46.89,46.8,46.88,206794.0,45.3773,45.4451,45.3579,45.4354,206794.0
2024-06-24 11:00:00,46.88,46.98,46.87,46.98,146027.0,45.4354,45.5323,45.4257,45.5323,146027.0
2024-06-24 11:10:00,46.97,47.02,46.91,46.97,219549.0,45.5227,45.5711,45.4645,45.5227,219549.0
2024-06-24 11:20:00,46.97,47.04,46.95,47.0,127041.0,45.5227,45.5905,45.5033,45.5517,127041.0
2024-06-24 11:30:00,46.99,47.03,46.87,46.92,101309.0,45.542,45.5808,45.4257,45.4742,101309.0
2024-06-24 11:40:00,46.92,47.06,46.91,47.05,71213.0,45.4742,45.6099,45.4645,45.6002,71213.0
2024-06-24 11:50:00,47.06,47.1,47.05,47.09,95638.0,45.6099,45.6486,45.6002,45.639,95638.0
2024-06-24 12:00:00,47.08,47.25,47.08,47.25,138440.0,45.6293,45.794,45.6293,45.794,138440.0
2024-06-24 12:10:00,47.24,47.32,47.22,47.31,68472.0,45.7843,45.8619,45.765,45.8522,68472.0
2024-06-24 12:20:00,47.31,47.41,47.3,47.37,74920.0,45.8522,45.9491,45.8425,45.9103,74920.0
2024-06-24 12:30:00,47.38,47.43,47.32,47.42,101208.0,45.92,45.9685,45.8619,45.9588,101208.0
2024-06-24 12:40:00,47.41,47.56,47.41,47.54,122521.0,45.9491,46.0945,45.9491,46.0751,122521.0
2024-06-24 12:50:00,47.55,47.58,47.49,47.57,113061.0,46.0848,46.1139,46.0266,46.1042,113061.0
2024-06-24 13:00:00,47.56,47.64,47.47,47.52,252385.0,46.0945,46.172,46.0072,46.0557,252385.0
2024-06-24 13:10:00,47.52,47.58,47.49,47.58,94770.0,46.0557,46.1139,46.0266,46.1139,94770.0
2024-06-24 13:20:00,47.58,47.63,47.56,47.62,117673.0,46.1139,46.1623,46.0945,46.1526,117673.0
2024-06-24 13:30:00,47.62,47.71,47.6,47.68,128603.0,46.1526,46.2399,46.1332,46.2108,128603.0
2024-06-24 13:40:00,47.68,47.73,47.64,47.71,80818.0,46.2108,46.2592,46.172,46.2399,80818.0
2024-06-24 13:50:00,47.71,47.83,47.71,47.8,132690.0,46.2399,46.3562,46.2399,46.3271,132690.0
2024-06-24 14:00:00,47.8,47.82,47.74,47.81,146605.0,46.3271,46.3465,46.2689,46.3368,146605.0
2024-06-24 14:10:00,47.81,47.89,47.78,47.89,118028.0,46.3368,46.4143,46.3077,46.4143,118028.0
2024-06-24 14:20:00,47.88,47.93,47.85,47.87,187515.0,46.4046,46.4531,46.3755,46.3949,187515.0
2024-06-24 14:30:00,47.87,47.9,47.83,47.88,93154.0,46.3949,46.424,46.3562,46.4046,93154.0
2024-06-24 14:40:00,47.88,47.96,47.87,47.95,82816.0,46.4046,46.4821,46.3949,46.4725,82816.0
2024-06-24 14:50:00,47.95,47.99,47.93,47.96,89604.0,46.4725,46.5112,46.4531,46.4821,89604.0
2024-06-24 15:00:00,47.96,47.99,47.88,47.93,116650.0,46.4821,46.5112,46.4046,46.4531,116650.0
2024-06-24 15:10:00,47.93,47.96,47.87,47.94,144064.0,46.4531,46.4821,46.3949,46.4628,144064.0
2024-06-24 15:20:00,47.94,47.95,47.87,47.87,83588.0,46.4628,46.4725,46.3949,46.3949,83588.0
2024-06-24 15:30:00,47.88,47.91,47.83,47.91,145596.0,46.4046,46.4337,46.3562,46.4337,145596.0
2024-06-24 15:40:00,47.9,47.94,47.87,47.92,244403.0,46.424,46.4628,46.3949,46.4434,244403.0
2024-06-24 15:50:00,47.91,47.95,47.64,47.64,664992.0,46.4337,46.4725,46.172,46.172,664992.0
2024-06-25 09:30:00,47.56,47.57,47.18,47.31,209812.0,46.0945,46.1042,45.7262,45.8522,209812.0
2024-06-25 09:40:00,47.31,47.33,47.04,47.17,147399.0,45.8522,45.8716,45.5905,45.7165,147399.0
2024-06-25 09:50:00,47.16,47.22,47.07,47.11,88459.0,45.7068,45.765,45.6196,45.6583,88459.0
2024-06-25 10:00:00,47.09,47.18,47.0,47.12,148631.0,45.639,45.7262,45.5517,45.668,148631.0
2024-06-25 10:10:00,47.12,47.28,47.12,47.23,117788.0,45.668,45.8231,45.668,45.7746,117788.0
2024-06-25 10:20:00,47.23,47.32,47.18,47.27,109091.0,45.7746,45.8619,45.7262,45.8134,109091.0
2024-06-25 10:30:00,47.27,47.32,47.24,47.29,74055.0,45.8134,45.8619,45.7843,45.8328,74055.0
2024-06-25 10:40:00,47.28,47.32,47.22,47.23,80683.0,45.8231,45.8619,45.765,45.7746,80683.0
2024-06-25 10:50:00,47.23,47.44,47.22,47.41,127757.0,45.7746,45.9782,45.765,45.9491,127757.0
2024-06-25 11:00:00,47.41,47.41,47.22,47.31,82824.0,45.9491,45.9491,45.765,45.8522,82824.0
2024-06-25 11:10:00,47.3,47.37,47.3,47.33,71264.0,45.8425,45.9103,45.8425,45.8716,71264.0
2024-06-25 11:20:00,47.34,47.39,47.25,47.25,74506.0,45.8813,45.9297,45.794,45.794,74506.0
2024-06-25 11:30:00,47.25,47.26,47.15,47.19,68765.0,45.794,45.8037,45.6971,45.7359,68765.0
2024-06-25 11:40:00,47.19,47.26,47.13,47.25,52049.0,45.7359,45.8037,45.6777,45.794,52049.0
2024-06-25 11:50:00,47.26,47.27,47.2,47.22,36790.0,45.8037,45.8134,45.7456,45.765,36790.0
2024-06-25 12:00:00,47.22,47.25,47.17,47.2,62598.0,45.765,45.794,45.7165,45.7456,62598.0
2024-06-25 12:10:00,47.2,47.21,47.1,47.17,233525.0,45.7456,45.7553,45.6486,45.7165,233525.0
2024-06-25 12:20:00,47.18,47.28,47.16,47.28,263857.0,45.7262,45.8231,45.7068,45.8231,263857.0
2024-06-25 12:30:00,47.28,47.32,47.2,47.2,100364.0,45.8231,45.8619,45.7456,45.7456,100364.0
2024-06-25 12:40:00,47.21,47.21,47.03,47.13,140518.0,45.7553,45.7553,45.5808,45.6777,140518.0
2024-06-25 12:50:00,47.13,47.2,47.12,47.17,90491.0,45.6777,45.7456,45.668,45.7165,90491.0
2024-06-25 13:00:00,47.18,47.19,47.08,47.13,201817.0,45.7262,45.7359,45.6293,45.6777,201817.0
2024-06-25 13:10:00,47.14,47.15,47.04,47.08,65752.0,45.6874,45.6971,45.5905,45.6293,65752.0
2024-06-25 13:20:00,47.09,47.18,47.06,47.18,58255.0,45.639,45.7262,45.6099,45.7262,58255.0
2024-06-25 13:30:00,47.18,47.29,47.15,47.24,53913.0,45.7262,45.8328,45.6971,45.7843,53913.0
2024-06-25 13:40:00,47.24,47.27,47.19,47.22,49039.0,45.7843,45.8134,45.7359,45.765,49039.0
2024-06-25 13:50:00,47.22,47.28,47.21,47.24,47312.0,45.765,45.8231,45.7553,45.7843,47312.0
2024-06-25 14:00:00,47.23,47.24,47.15,47.19,101807.0,45.7746,45.7843,45.6971,45.7359,101807.0
2024-06-25 14:10:00,47.19,47.23,47.16,47.16,108450.0,45.7359,45.7746,45.7068,45.7068,108450.0
2024-06-25 14:20:00,47.16,47.26,47.14,47.26,106420.0,45.7068,45.8037,45.6874,45.8037,106420.0
2024-06-25 14:30:00,47.26,47.27,47.16,47.18,72855.0,45.8037,45.8134,45.7068,45.7262,72855.0
2024-06-25 14:40:00,47.18,47.22,47.14,47.16,59067.0,45.7262,45.765,45.6874,45.7068,59067.0
2024-06-25 14:50:00,47.16,47.19,47.14,47.17,50336.0,45.7068,45.7359,45.6874,45.7165,50336.0
2024-06-25 15:00:00,47.16,47.29,47.15,47.27,80418.0,45.7068,45.8328,45.6971,45.8134,80418.0
2024-06-25 15:10:00,47.26,47.34,47.25,47.33,71259.0,45.8037,45.8813,45.794,45.8716,71259.0
2024-06-25 15:20:00,47.34,47.38,47.31,47.38,76308.0,45.8813,45.92,45.8522,45.92,76308.0
2024-06-25 15:30:00,47.37,47.38,47.28,47.34,75415.0,45.9103,45.92,45.8231,45.8813,75415.0
2024-06-25 15:40:00,47.33,47.43,47.3,47.43,134170.0,45.8716,45.9685,45.8425,45.9685,134170.0
2024-06-25 15:50:00,47.42,47.45,47.33,47.37,423967.0,45.9588,45.9879,45.8716,45.9103,423967.0
2024-06-26 09:30:00,47.36,47.41,46.94,47.0,229758.0,45.9006,45.9491,45.4936,45.5517,229758.0
2024-06-26 09:40:00,46.99,47.08,46.82,46.84,106073.0,45.542,45.6293,45.3773,45.3967,106073.0
2024-06-26 09:50:00,46.84,46.98,46.84,46.94,90722.0,45.3967,45.5323,45.3967,45.4936,90722.0
2024-06-26 10:00:00,46.94,46.94,46.75,46.76,105223.0,45.4936,45.4936,45.3094,45.3191,105223.0
2024-06-26 10:10:00,46.76,46.88,46.74,46.86,88247.0,45.3191,45.4354,45.2997,45.416,88247.0
2024-06-26 10:20:00,46.87,46.89,46.82,46.87,84127.0,45.4257,45.4451,45.3773,45.4257,84127.0
2024-06-26 10:30:00,46.86,46.86,46.53,46.56,147022.0,45.416,45.416,45.0962,45.1253,147022.0
2024-06-26 10:40:00,46.56,46.56,46.38,46.44,145352.0,45.1253,45.1253,44.9508,45.009,145352.0
2024-06-26 10:50:00,46.45,46.6,46.4,46.6,105417.0,45.0187,45.1641,44.9702,45.1641,105417.0
2024-06-26 11:00:00,46.61,46.67,46.52,46.63,127403.0,45.1737,45.2319,45.0865,45.1931,127403.0
2024-06-26 11:10:00,46.63,46.64,46.5,46.56,119114.0,45.1931,45.2028,45.0671,45.1253,119114.0
2024-06-26 11:20:00,46.56,46.61,46.46,46.51,126520.0,45.1253,45.1737,45.0284,45.0768,126520.0
2024-06-26 11:30:00,46.52,46.56,46.45,46.55,65641.0,45.0865,45.1253,45.0187,45.1156,65641.0
2024-06-26 11:40:00,46.55,46.64,46.52,46.64,47525.0,45.1156,45.2028,45.0865,45.2028,47525.0
2024-06-26 11:50:00,46.65,46.69,46.6,46.62,49943.0,45.2125,45.2513,45.1641,45.1834,49943.0
2024-06-26 12:00:00,46.61,46.64,46.57,46.64,27092.0,45.1737,45.2028,45.135,45.2028,27092.0
2024-06-26 12:10:00,46.63,46.64,46.57,46.57,34121.0,45.1931,45.2028,45.135,45.135,34121.0
2024-06-26 12:20:00,46.57,46.65,46.55,46.62,64653.0,45.135,45.2125,45.1156,45.1834,64653.0
2024-06-26 12:30:00,46.61,46.64,46.6,46.63,42663.0,45.1737,45.2028,45.1641,45.1931,42663.0
2024-06-26 12:40:00,46.62,46.76,46.61,46.75,54105.0,45.1834,45.3191,45.1737,45.3094,54105.0
2024-06-26 12:50:00,46.75,46.76,46.7,46.75,25766.0,45.3094,45.3191,45.261,45.3094,25766.0
2024-06-26 13:00:00,46.74,46.74,46.67,46.69,32627.0,45.2997,45.2997,45.2319,45.2513,32627.0
2024-06-26 13:10:00,46.69,46.84,46.68,46.8,71347.0,45.2513,45.3967,45.2416,45.3579,71347.0
2024-06-26 13:20:00,46.8,46.86,46.79,46.83,40827.0,45.3579,45.416,45.3482,45.387,40827.0
2024-06-26 13:30:00,46.83,46.89,46.81,46.88,35811.0,45.387,45.4451,45.3676,45.4354,35811.0
2024-06-26 13:40:00,46.89,46.93,46.8,46.8,48966.0,45.4451,45.4839,45.3579,45.3579,48966.0
2024-06-26 13:50:00,46.8,46.84,46.79,46.84,82879.0,45.3579,45.3967,45.3482,45.3967,82879.0
2024-06-26 14:00:00,46.83,46.87,46.8,46.8,32025.0,45.387,45.4257,45.3579,45.3579,32025.0
2024-06-26 14:10:00,46.8,46.8,46.74,46.78,40484.0,45.3579,45.3579,45.2997,45.3385,40484.0
2024-06-26 14:20:00,46.77,46.81,46.74,46.75,24614.0,45.3288,45.3676,45.2997,45.3094,24614.0
2024-06-26 14:30:00,46.75,46.76,46.72,46.76,32141.0,45.3094,45.3191,45.2804,45.3191,32141.0
2024-06-26 14:40:00,46.77,46.87,46.76,46.84,79130.0,45.3288,45.4257,45.3191,45.3967,79130.0
2024-06-26 14:50:00,46.84,46.89,46.82,46.86,56250.0,45.3967,45.4451,45.3773,45.416,56250.0
2024-06-26 15:00:00,46.87,46.88,46.84,46.85,50486.0,45.4257,45.4354,45.3967,45.4064,50486.0
2024-06-26 15:10:00,46.86,46.91,46.85,46.89,76481.0,45.416,45.4645,45.4064,45.4451,76481.0
2024-06-26 15:20:00,46.89,46.94,46.86,46.88,75211.0,45.4451,45.4936,45.416,45.4354,75211.0
2024-06-26 15:30:00,46.87,46.87,46.81,46.84,107129.0,45.4257,45.4257,45.3676,45.3967,107129.0
2024-06-26 15:40:00,46.84,46.86,46.79,46.83,125359.0,45.3967,45.416,45.3482,45.387,125359.0
2024-06-26 15:50:00,46.82,46.89,46.71,46.73,475930.0,45.3773,45.4451,45.2707,45.2901,475930.0
2024-06-27 09:30:00,47.13,47.21,46.89,47.02,152541.0,45.6777,45.7553,45.4451,45.5711,152541.0
2024-06-27 09:40:00,47.0,47.15,46.91,47.11,65919.0,45.5517,45.6971,45.4645,45.6583,65919.0
2024-06-27 09:50:00,47.12,47.14,46.96,47.07,50728.0,45.668,45.6874,45.513,45.6196,50728.0
2024-06-27 10:00:00,47.07,47.09,46.84,46.88,71013.0,45.6196,45.639,45.3967,45.4354,71013.0
2024-06-27 10:10:00,46.87,46.97,46.79,46.82,87794.0,45.4257,45.5227,45.3482,45.3773,87794.0
2024-06-27 10:20:00,46.82,46.89,46.78,46.86,50020.0,45.3773,45.4451,45.3385,45.416,50020.0
2024-06-27 10:30:00,46.87,47.03,46.85,47.01,46427.0,45.4257,45.5808,45.4064,45.5614,46427.0
2024-06-27 10:40:00,47.01,47.03,46.95,47.02,37973.0,45.5614,45.5808,45.5033,45.5711,37973.0
2024-06-27 10:50:00,47.01,47.02,46.93,46.98,41788.0,45.5614,45.5711,45.4839,45.5323,41788.0
2024-06-27 11:00:00,47.0,47.02,46.88,46.94,28878.0,45.5517,45.5711,45.4354,45.4936,28878.0
2024-06-27 11:10:00,46.94,46.97,46.91,46.97,31146.0,45.4936,45.5227,45.4645,45.5227,31146.0
2024-06-27 11:20:00,46.97,47.05,46.95,47.01,38309.0,45.5227,45.6002,45.5033,45.5614,38309.0
2024-06-27 11:30:00,47.02,47.06,46.97,47.02,64707.0,45.5711,45.6099,45.5227,45.5711,64707.0
2024-06-27 11:40:00,47.01,47.02,46.89,46.95,63094.0,45.5614,45.5711,45.4451,45.5033,63094.0
2024-06-27 11:50:00,46.94,46.99,46.93,46.98,30121.0,45.4936,45.542,45.4839,45.5323,30121.0
2024-06-27 12:00:00,46.98,46.99,46.89,46.9,23469.0,45.5323,45.542,45.4451,45.4548,23469.0
2024-06-27 12:10:00,46.89,46.93,46.88,46.91,31512.0,45.4451,45.4839,45.4354,45.4645,31512.0
2024-06-27 12:20:00,46.91,46.93,46.88,46.88,29536.0,45.4645,45.4839,45.4354,45.4354,29536.0
2024-06-27 12:30:00,46.89,46.91,46.83,46.84,38914.0,45.4451,45.4645,45.387,45.3967,38914.0
2024-06-27 12:40:00,46.83,46.93,46.83,46.93,28365.0,45.387,45.4839,45.387,45.4839,28365.0
2024-06-27 12:50:00,46.93,46.98,46.92,46.97,23892.0,45.4839,45.5323,45.4742,45.5227,23892.0
2024-06-27 13:00:00,46.97,47.0,46.9,46.98,55095.0,45.5227,45.5517,45.4548,45.5323,55095.0
2024-06-27 13:10:00,46.98,46.99,46.94,46.95,19538.0,45.5323,45.542,45.4936,45.5033,19538.0
2024-06-27 13:20:00,46.94,46.96,46.91,46.94,24957.0,45.4936,45.513,45.4645,45.4936,24957.0
2024-06-27 13:30:00,46.95,46.96,46.87,46.89,24307.0,45.5033,45.513,45.4257,45.4451,24307.0
2024-06-27 13:40:00,46.89,46.9,46.84,46.86,19612.0,45.4451,45.4548,45.3967,45.416,19612.0
2024-06-27 13:50:00,46.85,46.89,46.84,46.84,33547.0,45.4064,45.4451,45.3967,45.3967,33547.0
2024-06-27 14:00:00,46.84,46.84,46.74,46.76,37878.0,45.3967,45.3967,45.2997,45.3191,37878.0
2024-06-27 14:10:00,46.75,46.81,46.75,46.77,63374.0,45.3094,45.3676,45.3094,45.3288,63374.0
2024-06-27 14:20:00,46.77,46.78,46.73,46.74,42388.0,45.3288,45.3385,45.2901,45.2997,42388.0
2024-06-27 14:30:00,46.73,46.8,46.73,46.76,34712.0,45.2901,45.3579,45.2901,45.3191,34712.0
2024-06-27 14:40:00,46.76,46.87,46.76,46.87,38281.0,45.3191,45.4257,45.3191,45.4257,38281.0
2024-06-27 14:50:00,46.87,46.9,46.86,46.87,41558.0,45.4257,45.4548,45.416,45.4257,41558.0
2024-06-27 15:00:00,46.87,46.88,46.84,46.87,61525.0,45.4257,45.4354,45.3967,45.4257,61525.0
2024-06-27 15:10:00,46.87,46.91,46.85,46.87,40168.0,45.4257,45.4645,45.4064,45.4257,40168.0
2024-06-27 15:20:00,46.87,46.97,46.87,46.94,63288.0,45.4257,45.5227,45.4257,45.4936,63288.0
2024-06-27 15:30:00,46.93,46.94,46.88,46.91,114451.0,45.4839,45.4936,45.4354,45.4645,114451.0
2024-06-27 15:40:00,46.91,46.95,46.88,46.94,122311.0,45.4645,45.5033,45.4354,45.4936,122311.0
2024-06-27 15:50:00,46.94,47.02,46.93,47.02,453176.0,45.4936,45.5711,45.4839,45.5711,453176.0
2024-06-28 09:30:00,47.5,47.62,47.33,47.5,261710.0,46.0363,46.1526,45.8716,46.0363,261710.0
2024-06-28 09:40:00,47.5,47.51,47.25,47.28,100446.0,46.0363,46.046,45.794,45.8231,100446.0
2024-06-28 09:50:00,47.29,47.43,47.24,47.24,91287.0,45.8328,45.9685,45.7843,45.7843,91287.0
2024-06-28 10:00:00,47.25,47.31,47.07,47.13,145099.0,45.794,45.8522,45.6196,45.6777,145099.0
2024-06-28 10:10:00,47.14,47.17,46.94,46.96,105155.0,45.6874,45.7165,45.4936,45.513,105155.0
2024-06-28 10:20:00,46.96,47.15,46.93,47.14,112510.0,45.513,45.6971,45.4839,45.6874,112510.0
2024-06-28 10:30:00,47.14,47.27,47.05,47.25,86868.0,45.6874,45.8134,45.6002,45.794,86868.0
2024-06-28 10:40:00,47.25,47.39,47.21,47.39,46579.0,45.794,45.9297,45.7553,45.9297,46579.0
2024-06-28 10:50:00,47.39,47.42,47.31,47.33,92437.0,45.9297,45.9588,45.8522,45.8716,92437.0
2024-06-28 11:00:00,47.32,47.34,47.25,47.29,73915.0,45.8619,45.8813,45.794,45.8328,73915.0
2024-06-28 11:10:00,47.29,47.34,47.27,47.33,61718.0,45.8328,45.8813,45.8134,45.8716,61718.0
2024-06-28 11:20:00,47.33,47.48,47.31,47.45,87394.0,45.8716,46.0169,45.8522,45.9879,87394.0
2024-06-28 11:30:00,47.46,47.47,47.27,47.36,47327.0,45.9976,46.0072,45.8134,45.9006,47327.0
2024-06-28 11:40:00,47.36,47.36,47.26,47.27,43850.0,45.9006,45.9006,45.8037,45.8134,43850.0
2024-06-28 11:50:00,47.27,47.43,47.27,47.43,50513.0,45.8134,45.9685,45.8134,45.9685,50513.0
2024-06-28 12:00:00,47.42,47.44,47.36,47.38,84634.0,45.9588,45.9782,45.9006,45.92,84634.0
2024-06-28 12:10:00,47.39,47.47,47.36,47.47,156736.0,45.9297,46.0072,45.9006,46.0072,156736.0
2024-06-28 12:20:00,47.47,47.47,47.37,47.44,49575.0,46.0072,46.0072,45.9103,45.9782,49575.0
2024-06-28 12:30:00,47.44,47.45,47.36,47.41,71810.0,45.9782,45.9879,45.9006,45.9491,71810.0
2024-06-28 12:40:00,47.41,47.47,47.4,47.46,40399.0,45.9491,46.0072,45.9394,45.9976,40399.0
2024-06-28 12:50:00,47.46,47.47,47.42,47.42,38483.0,45.9976,46.0072,45.9588,45.9588,38483.0
2024-06-28 13:00:00,47.41,47.44,47.36,47.44,29883.0,45.9491,45.9782,45.9006,45.9782,29883.0
2024-06-28 13:10:00,47.44,47.44,47.36,47.41,34408.0,45.9782,45.9782,45.9006,45.9491,34408.0
2024-06-28 13:20:00,47.4,47.44,47.38,47.39,40528.0,45.9394,45.9782,45.92,45.9297,40528.0
2024-06-28 13:30:00,47.39,47.4,47.34,47.4,48392.0,45.9297,45.9394,45.8813,45.9394,48392.0
2024-06-28 13:40:00,47.39,47.41,47.33,47.36,66408.0,45.9297,45.9491,45.8716,45.9006,66408.0
2024-06-28 13:50:00,47.36,47.37,47.33,47.34,60040.0,45.9006,45.9103,45.8716,45.8813,60040.0
2024-06-28 14:00:00,47.34,47.34,47.21,47.23,69055.0,45.8813,45.8813,45.7553,45.7746,69055.0
2024-06-28 14:10:00,47.23,47.27,47.21,47.25,77835.0,45.7746,45.8134,45.7553,45.794,77835.0
2024-06-28 14:20:00,47.24,47.25,47.15,47.15,46594.0,45.7843,45.794,45.6971,45.6971,46594.0
2024-06-28 14:30:00,47.15,47.16,47.09,47.11,63839.0,45.6971,45.7068,45.639,45.6583,63839.0
2024-06-28 14:40:00,47.1,47.14,47.07,47.09,29675.0,45.6486,45.6874,45.6196,45.639,29675.0
2024-06-28 14:50:00,47.09,47.16,47.08,47.16,32033.0,45.639,45.7068,45.6293,45.7068,32033.0
2024-06-28 15:00:00,47.15,47.15,47.05,47.12,51972.0,45.6971,45.6971,45.6002,45.668,51972.0
2024-06-28 15:10:00,47.11,47.18,47.11,47.17,73023.0,45.6583,45.7262,45.6583,45.7165,73023.0
2024-06-28 15:20:00,47.18,47.22,47.15,47.19,74636.0,45.7262,45.765,45.6971,45.7359,74636.0
2024-06-28 15:30:00,47.2,47.27,47.1,47.17,163916.0,45.7456,45.8134,45.6486,45.7165,163916.0
2024-06-28 15:40:00,47.17,47.35,47.17,47.34,157364.0,45.7165,45.8909,45.7165,45.8813,157364.0
2024-06-28 15:50:00,47.34,47.45,47.27,47.41,717017.0,45.8813,45.9879,45.8134,45.9491,717017.0
2024-07-01 09:30:00,47.7,47.77,47.38,47.64,166612.0,46.2302,46.298,45.92,46.172,166612.0
2024-07-01 09:40:00,47.65,47.8,47.63,47.76,135289.0,46.1817,46.3271,46.1623,46.2883,135289.0
2024-07-01 09:50:00,47.77,47.91,47.74,47.79,104539.0,46.298,46.4337,46.2689,46.3174,104539.0
2024-07-01 10:00:00,47.79,47.84,47.62,47.63,77569.0,46.3174,46.3658,46.1526,46.1623,77569.0
2024-07-01 10:10:00,47.63,47.65,47.31,47.32,71551.0,46.1623,46.1817,45.8522,45.8619,71551.0
2024-07-01 10:20:00,47.31,47.35,47.22,47.28,99848.0,45.8522,45.8909,45.765,45.8231,99848.0
2024-07-01 10:30:00,47.29,47.3,47.15,47.16,77571.0,45.8328,45.8425,45.6971,45.7068,77571.0
2024-07-01 10:40:00,47.16,47.29,47.13,47.19,66803.0,45.7068,45.8328,45.6777,45.7359,66803.0
2024-07-01 10:50:00,47.19,47.44,47.18,47.4,88516.0,45.7359,45.9782,45.7262,45.9394,88516.0
2024-07-01 11:00:00,47.41,47.55,47.39,47.55,57452.0,45.9491,46.0848,45.9297,46.0848,57452.0
2024-07-01 11:10:00,47.55,47.55,47.43,47.51,75270.0,46.0848,46.0848,45.9685,46.046,75270.0
2024-07-01 11:20:00,47.51,47.58,47.5,47.54,46784.0,46.046,46.1139,46.0363,46.0751,46784.0
2024-07-01 11:30:00,47.55,47.7,47.54,47.66,64515.0,46.0848,46.2302,46.0751,46.1914,64515.0
2024-07-01 11:40:00,47.66,47.7,47.63,47.69,35990.0,46.1914,46.2302,46.1623,46.2205,35990.0
2024-07-01 11:50:00,47.7,47.75,47.69,47.72,28312.0,46.2302,46.2786,46.2205,46.2495,28312.0
2024-07-01 12:00:00,47.72,47.72,47.62,47.65,41918.0,46.2495,46.2495,46.1526,46.1817,41918.0
2024-07-01 12:10:00,47.64,47.65,47.55,47.6,65302.0,46.172,46.1817,46.0848,46.1332,65302.0
2024-07-01 12:20:00,47.61,47.66,47.61,47.66,29820.0,46.1429,46.1914,46.1429,46.1914,29820.0
2024-07-01 12:30:00,47.66,47.7,47.62,47.69,53683.0,46.1914,46.2302,46.1526,46.2205,53683.0
2024-07-01 12:40:00,47.7,47.73,47.65,47.66,39397.0,46.2302,46.2592,46.1817,46.1914,39397.0
2024-07-01 12:50:00,47.65,47.68,47.59,47.68,36553.0,46.1817,46.2108,46.1236,46.2108,36553.0
2024-07-01 13:00:00,47.67,47.74,47.65,47.73,29564.0,46.2011,46.2689,46.1817,46.2592,29564.0
2024-07-01 13:10:00,47.74,47.75,47.7,47.75,47001.0,46.2689,46.2786,46.2302,46.2786,47001.0
2024-07-01 13:20:00,47.75,47.81,47.73,47.75,65774.0,46.2786,46.3368,46.2592,46.2786,65774.0
2024-07-01 13:30:00,47.74,47.82,47.72,47.82,47720.0,46.2689,46.3465,46.2495,46.3465,47720.0
2024-07-01 13:40:00,47.82,48.03,47.79,48.02,139896.0,46.3465,46.55,46.3174,46.5403,139896.0
2024-07-01 13:50:00,48.02,48.02,47.84,47.86,60753.0,46.5403,46.5403,46.3658,46.3852,60753.0
2024-07-01 14:00:00,47.85,47.93,47.84,47.91,51364.0,46.3755,46.4531,46.3658,46.4337,51364.0
2024-07-01 14:10:00,47.91,47.94,47.88,47.89,42133.0,46.4337,46.4628,46.4046,46.4143,42133.0
2024-07-01 14:20:00,47.89,47.9,47.8,47.85,73770.0,46.4143,46.424,46.3271,46.3755,73770.0
2024-07-01 14:30:00,47.85,47.88,47.79,47.79,49406.0,46.3755,46.4046,46.3174,46.3174,49406.0
2024-07-01 14:40:00,47.79,47.82,47.74,47.79,55935.0,46.3174,46.3465,46.2689,46.3174,55935.0
2024-07-01 14:50:00,47.79,47.83,47.79,47.82,49687.0,46.3174,46.3562,46.3174,46.3465,49687.0
2024-07-01 15:00:00,47.82,47.85,47.77,47.83,61613.0,46.3465,46.3755,46.298,46.3562,61613.0
2024-07-01 15:10:00,47.83,47.84,47.78,47.82,56879.0,46.3562,46.3658,46.3077,46.3465,56879.0
2024-07-01 15:20:00,47.82,47.82,47.75,47.8,73554.0,46.3465,46.3465,46.2786,46.3271,73554.0
2024-07-01 15:30:00,47.8,47.86,47.77,47.84,75559.0,46.3271,46.3852,46.298,46.3658,75559.0
2024-07-01 15:40:00,47.84,47.86,47.8,47.83,170529.0,46.3658,46.3852,46.3271,46.3562,170529.0
2024-07-01 15:50:00,47.83,47.86,47.72,47.73,468788.0,46.3562,46.3852,46.2495,46.2592,468788.0
2024-07-02 09:30:00,48.15,48.26,47.9,48.17,203035.0,46.6663,46.7729,46.424,46.6857,203035.0
2024-07-02 09:40:00,48.22,48.29,48.08,48.21,75035.0,46.7341,46.802,46.5985,46.7244,75035.0
2024-07-02 09:50:00,48.21,48.41,48.2,48.35,126704.0,46.7244,46.9183,46.7148,46.8601,126704.0
2024-07-02 10:00:00,48.36,48.36,48.22,48.26,117285.0,46.8698,46.8698,46.7341,46.7729,117285.0
2024-07-02 10:10:00,48.26,48.26,48.15,48.19,59141.0,46.7729,46.7729,46.6663,46.7051,59141.0
2024-07-02 10:20:00,48.19,48.26,48.17,48.24,76999.0,46.7051,46.7729,46.6857,46.7535,76999.0
2024-07-02 10:30:00,48.25,48.25,48.14,48.16,55795.0,46.7632,46.7632,46.6566,46.676,55795.0
2024-07-02 10:40:00,48.16,48.16,48.0,48.02,84807.0,46.676,46.676,46.5209,46.5403,84807.0
2024-07-02 10:50:00,48.03,48.04,47.95,48.01,68499.0,46.55,46.5597,46.4725,46.5306,68499.0
2024-07-02 11:00:00,48.01,48.02,47.8,47.82,41107.0,46.5306,46.5403,46.3271,46.3465,41107.0
2024-07-02 11:10:00,47.81,47.97,47.81,47.97,58343.0,46.3368,46.4918,46.3368,46.4918,58343.0
2024-07-02 11:20:00,47.96,48.04,47.95,48.02,70308.0,46.4821,46.5597,46.4725,46.5403,70308.0
2024-07-02 11:30:00,48.01,48.13,47.97,47.98,99220.0,46.5306,46.6469,46.4918,46.5015,99220.0
2024-07-02 11:40:00,47.98,48.03,47.94,47.99,68114.0,46.5015,46.55,46.4628,46.5112,68114.0
2024-07-02 11:50:00,47.98,47.99,47.87,47.88,34116.0,46.5015,46.5112,46.3949,46.4046,34116.0
2024-07-02 12:00:00,47.88,47.9,47.73,47.73,44386.0,46.4046,46.424,46.2592,46.2592,44386.0
2024-07-02 12:10:00,47.73,47.84,47.72,47.81,68009.0,46.2592,46.3658,46.2495,46.3368,68009.0
2024-07-02 12:20:00,47.81,47.84,47.8,47.8,40685.0,46.3368,46.3658,46.3271,46.3271,40685.0
2024-07-02 12:30:00,47.8,47.81,47.68,47.69,52044.0,46.3271,46.3368,46.2108,46.2205,52044.0
2024-07-02 12:40:00,47.68,47.82,47.66,47.78,38029.0,46.2108,46.3465,46.1914,46.3077,38029.0
2024-07-02 12:50:00,47.76,47.8,47.72,47.74,25833.0,46.2883,46.3271,46.2495,46.2689,25833.0
2024-07-02 13:00:00,47.73,47.74,47.65,47.68,30844.0,46.2592,46.2689,46.1817,46.2108,30844.0
2024-07-02 13:10:00,47.69,47.76,47.67,47.75,43284.0,46.2205,46.2883,46.2011,46.2786,43284.0
2024-07-02 13:20:00,47.75,47.79,47.69,47.79,59038.0,46.2786,46.3174,46.2205,46.3174,59038.0
2024-07-02 13:30:00,47.78,47.79,47.65,47.66,43932.0,46.3077,46.3174,46.1817,46.1914,43932.0
2024-07-02 13:40:00,47.66,47.67,47.54,47.66,71637.0,46.1914,46.2011,46.0751,46.1914,71637.0
2024-07-02 13:50:00,47.66,47.69,47.62,47.67,44274.0,46.1914,46.2205,46.1526,46.2011,44274.0
2024-07-02 14:00:00,47.68,47.72,47.63,47.72,31711.0,46.2108,46.2495,46.1623,46.2495,31711.0
2024-07-02 14:10:00,47.73,47.86,47.72,47.73,48665.0,46.2592,46.3852,46.2495,46.2592,48665.0
2024-07-02 14:20:00,47.74,47.76,47.69,47.7,64550.0,46.2689,46.2883,46.2205,46.2302,64550.0
2024-07-02 14:30:00,47.7,47.71,47.63,47.64,152725.0,46.2302,46.2399,46.1623,46.172,152725.0
2024-07-02 14:40:00,47.64,47.64,47.55,47.59,93054.0,46.172,46.172,46.0848,46.1236,93054.0
2024-07-02 14:50:00,47.59,47.6,47.55,47.55,77501.0,46.1236,46.1332,46.0848,46.0848,77501.0
2024-07-02 15:00:00,47.55,47.69,47.55,47.68,56767.0,46.0848,46.2205,46.0848,46.2108,56767.0
2024-07-02 15:10:00,47.69,47.8,47.6,47.78,177530.0,46.2205,46.3271,46.1332,46.3077,177530.0
2024-07-02 15:20:00,47.79,47.89,47.78,47.89,61002.0,46.3174,46.4143,46.3077,46.4143,61002.0
2024-07-02 15:30:00,47.89,47.91,47.81,47.83,93751.0,46.4143,46.4337,46.3368,46.3562,93751.0
2024-07-02 15:40:00,47.83,47.86,47.75,47.8,88843.0,46.3562,46.3852,46.2786,46.3271,88843.0
2024-07-02 15:50:00,47.8,47.87,47.75,47.77,437619.0,46.3271,46.3949,46.2786,46.298,437619.0
2024-07-03 09:30:00,47.98,48.26,47.81,48.12,193535.0,46.5015,46.7729,46.3368,46.6372,193535.0
2024-07-03 09:40:00,48.13,48.26,48.01,48.19,153008.0,46.6469,46.7729,46.5306,46.7051,153008.0
2024-07-03 09:50:00,48.19,48.19,48.01,48.03,94635.0,46.7051,46.7051,46.5306,46.55,94635.0
2024-07-03 10:00:00,48.03,48.24,48.03,48.23,120699.0,46.55,46.7535,46.55,46.7438,120699.0
2024-07-03 10:10:00,48.23,48.26,48.16,48.21,74770.0,46.7438,46.7729,46.676,46.7244,74770.0
2024-07-03 10:20:00,48.21,48.3,48.19,48.25,50722.0,46.7244,46.8117,46.7051,46.7632,50722.0
2024-07-03 10:30:00,48.26,48.44,48.25,48.36,116334.0,46.7729,46.9474,46.7632,46.8698,116334.0
2024-07-03 10:40:00,48.34,48.38,48.23,48.23,93916.0,46.8504,46.8892,46.7438,46.7438,93916.0
2024-07-03 10:50:00,48.23,48.23,47.97,47.98,106244.0,46.7438,46.7438,46.4918,46.5015,106244.0
2024-07-03 11:00:00,47.99,48.09,47.98,48.02,122813.0,46.5112,46.6081,46.5015,46.5403,122813.0
2024-07-03 11:10:00,48.01,48.05,47.87,47.9,55714.0,46.5306,46.5694,46.3949,46.424,55714.0
2024-07-03 11:20:00,47.91,47.98,47.89,47.91,140168.0,46.4337,46.5015,46.4143,46.4337,140168.0
2024-07-03 11:30:00,47.91,48.01,47.9,47.98,55539.0,46.4337,46.5306,46.424,46.5015,55539.0
2024-07-03 11:40:00,47.98,48.03,47.95,48.02,57257.0,46.5015,46.55,46.4725,46.5403,57257.0
2024-07-03 11:50:00,48.02,48.03,47.96,48.01,74483.0,46.5403,46.55,46.4821,46.5306,74483.0
2024-07-03 12:00:00,48.0,48.07,47.96,47.98,109376.0,46.5209,46.5888,46.4821,46.5015,109376.0
2024-07-03 12:10:00,47.98,48.14,47.94,48.13,74102.0,46.5015,46.6566,46.4628,46.6469,74102.0
2024-07-03 12:20:00,48.14,48.14,48.06,48.07,71892.0,46.6566,46.6566,46.5791,46.5888,71892.0
2024-07-03 12:30:00,48.08,48.18,48.06,48.14,139512.0,46.5985,46.6954,46.5791,46.6566,139512.0
2024-07-03 12:40:00,48.14,48.17,48.07,48.08,95343.0,46.6566,46.6857,46.5888,46.5985,95343.0
2024-07-03 12:50:00,48.07,48.21,48.05,48.11,338867.0,46.5888,46.7244,46.5694,46.6275,338867.0
2024-07-05 09:30:00,47.97,48.02,47.73,47.93,218373.0,46.4918,46.5403,46.2592,46.4531,218373.0
2024-07-05 09:40:00,47.94,48.1,47.64,47.69,97206.0,46.4628,46.6178,46.172,46.2205,97206.0
2024-07-05 09:50:00,47.69,47.7,47.5,47.57,129372.0,46.2205,46.2302,46.0363,46.1042,129372.0
2024-07-05 10:00:00,47.57,47.6,47.35,47.4,218688.0,46.1042,46.1332,45.8909,45.9394,218688.0
2024-07-05 10:10:00,47.38,47.38,47.19,47.25,119369.0,45.92,45.92,45.7359,45.794,119369.0
2024-07-05 10:20:00,47.26,47.28,47.07,47.18,166476.0,45.8037,45.8231,45.6196,45.7262,166476.0
2024-07-05 10:30:00,47.17,47.21,47.07,47.09,80157.0,45.7165,45.7553,45.6196,45.639,80157.0
2024-07-05 10:40:00,47.08,47.25,47.03,47.22,118231.0,45.6293,45.794,45.5808,45.765,118231.0
2024-07-05 10:50:00,47.23,47.3,47.18,47.26,81167.0,45.7746,45.8425,45.7262,45.8037,81167.0
2024-07-05 11:00:00,47.26,47.33,47.25,47.33,81561.0,45.8037,45.8716,45.794,45.8716,81561.0
2024-07-05 11:10:00,47.34,47.34,47.23,47.29,79184.0,45.8813,45.8813,45.7746,45.8328,79184.0
2024-07-05 11:20:00,47.29,47.37,47.24,47.26,106133.0,45.8328,45.9103,45.7843,45.8037,106133.0
2024-07-05 11:30:00,47.25,47.29,47.22,47.24,47081.0,45.794,45.8328,45.765,45.7843,47081.0
2024-07-05 11:40:00,47.24,47.24,47.16,47.21,91848.0,45.7843,45.7843,45.7068,45.7553,91848.0
2024-07-05 11:50:00,47.2,47.22,47.08,47.16,88871.0,45.7456,45.765,45.6293,45.7068,88871.0
2024-07-05 12:00:00,47.16,47.17,47.05,47.06,34168.0,45.7068,45.7165,45.6002,45.6099,34168.0
2024-07-05 12:10:00,47.07,47.12,47.05,47.08,52511.0,45.6196,45.668,45.6002,45.6293,52511.0
2024-07-05 12:20:00,47.08,47.09,47.02,47.02,56465.0,45.6293,45.639,45.5711,45.5711,56465.0
2024-07-05 12:30:00,47.01,47.1,46.95,47.07,72171.0,45.5614,45.6486,45.5033,45.6196,72171.0
2024-07-05 12:40:00,47.08,47.11,47.05,47.09,36075.0,45.6293,45.6583,45.6002,45.639,36075.0
2024-07-05 12:50:00,47.09,47.11,47.05,47.06,25319.0,45.639,45.6583,45.6002,45.6099,25319.0
2024-07-05 13:00:00,47.05,47.06,46.97,46.98,55439.0,45.6002,45.6099,45.5227,45.5323,55439.0
2024-07-05 13:10:00,46.99,46.99,46.89,46.89,85004.0,45.542,45.542,45.4451,45.4451,85004.0
2024-07-05 13:20:00,46.89,46.96,46.87,46.95,101929.0,45.4451,45.513,45.4257,45.5033,101929.0
2024-07-05 13:30:00,46.96,46.98,46.87,46.98,59158.0,45.513,45.5323,45.4257,45.5323,59158.0
2024-07-05 13:40:00,46.98,46.99,46.89,46.92,49166.0,45.5323,45.542,45.4451,45.4742,49166.0
2024-07-05 13:50:00,46.92,47.0,46.91,46.93,54135.0,45.4742,45.5517,45.4645,45.4839,54135.0
2024-07-05 14:00:00,46.93,46.94,46.87,46.88,67937.0,45.4839,45.4936,45.4257,45.4354,67937.0
2024-07-05 14:10:00,46.87,46.89,46.83,46.87,59293.0,45.4257,45.4451,45.387,45.4257,59293.0
2024-07-05 14:20:00,46.87,46.89,46.8,46.83,52699.0,45.4257,45.4451,45.3579,45.387,52699.0
2024-07-05 14:30:00,46.83,46.94,46.83,46.91,63559.0,45.387,45.4936,45.387,45.4645,63559.0
2024-07-05 14:40:00,46.91,46.98,46.91,46.98,47906.0,45.4645,45.5323,45.4645,45.5323,47906.0
2024-07-05 14:50:00,46.98,47.03,46.97,46.99,52886.0,45.5323,45.5808,45.5227,45.542,52886.0
2024-07-05 15:00:00,46.98,47.04,46.96,46.97,30396.0,45.5323,45.5905,45.513,45.5227,30396.0
2024-07-05 15:10:00,46.96,46.99,46.96,46.98,50200.0,45.513,45.542,45.513,45.5323,50200.0
2024-07-05 15:20:00,46.98,46.99,46.86,46.87,64565.0,45.5323,45.542,45.416,45.4257,64565.0
2024-07-05 15:30:00,46.87,46.9,46.82,46.9,135839.0,45.4257,45.4548,45.3773,45.4548,135839.0
2024-07-05 15:40:00,46.89,46.96,46.85,46.93,136640.0,45.4451,45.513,45.4064,45.4839,136640.0
2024-07-05 15:50:00,46.93,47.05,46.91,47.02,482576.0,45.4839,45.6002,45.4645,45.5711,482576.0
2024-07-08 09:30:00,46.6,46.79,46.32,46.7,1017148.0,45.1641,45.3482,44.8927,45.261,1017148.0
2024-07-08 09:40:00,46.69,46.75,46.08,46.26,310819.0,45.2513,45.3094,44.6601,44.8345,310819.0
2024-07-08 09:50:00,46.26,46.42,46.17,46.34,256278.0,44.8345,44.9896,44.7473,44.9121,256278.0
2024-07-08 10:00:00,46.34,46.43,45.81,45.82,410968.0,44.9121,44.9993,44.3984,44.4081,410968.0
2024-07-08 10:10:00,45.83,45.89,45.7,45.75,365597.0,44.4178,44.4759,44.2918,44.3402,365597.0
2024-07-08 10:20:00,45.75,45.85,45.57,45.59,344110.0,44.3402,44.4372,44.1658,44.1852,344110.0
2024-07-08 10:30:00,45.59,45.69,45.51,45.65,357047.0,44.1852,44.2821,44.1076,44.2433,357047.0
2024-07-08 10:40:00,45.65,45.77,45.63,45.69,363736.0,44.2433,44.3596,44.2239,44.2821,363736.0
2024-07-08 10:50:00,45.69,45.82,45.66,45.75,181878.0,44.2821,44.4081,44.253,44.3402,181878.0
2024-07-08 11:00:00,45.74,45.81,45.66,45.8,251432.0,44.3306,44.3984,44.253,44.3887,251432.0
2024-07-08 11:10:00,45.8,45.92,45.78,45.84,175032.0,44.3887,44.505,44.3693,44.4275,175032.0
2024-07-08 11:20:00,45.84,45.85,45.71,45.73,265884.0,44.4275,44.4372,44.3015,44.3209,265884.0
2024-07-08 11:30:00,45.73,45.77,45.67,45.76,174145.0,44.3209,44.3596,44.2627,44.3499,174145.0
2024-07-08 11:40:00,45.76,45.93,45.68,45.92,264769.0,44.3499,44.5147,44.2724,44.505,264769.0
2024-07-08 11:50:00,45.91,45.92,45.75,45.77,140269.0,44.4953,44.505,44.3402,44.3596,140269.0
2024-07-08 12:00:00,45.76,45.83,45.75,45.79,116674.0,44.3499,44.4178,44.3402,44.379,116674.0
2024-07-08 12:10:00,45.79,45.84,45.75,45.79,140642.0,44.379,44.4275,44.3402,44.379,140642.0
2024-07-08 12:20:00,45.8,45.91,45.79,45.89,210134.0,44.3887,44.4953,44.379,44.4759,210134.0
2024-07-08 12:30:00,45.9,46.1,45.89,46.08,162144.0,44.4856,44.6795,44.4759,44.6601,162144.0
2024-07-08 12:40:00,46.09,46.14,46.02,46.05,175510.0,44.6698,44.7182,44.6019,44.631,175510.0
2024-07-08 12:50:00,46.05,46.15,46.0,46.12,160681.0,44.631,44.7279,44.5825,44.6988,160681.0
2024-07-08 13:00:00,46.12,46.18,46.09,46.09,154202.0,44.6988,44.757,44.6698,44.6698,154202.0
2024-07-08 13:10:00,46.09,46.27,46.08,46.27,113992.0,44.6698,44.8442,44.6601,44.8442,113992.0
2024-07-08 13:20:00,46.27,46.27,46.19,46.2,170163.0,44.8442,44.8442,44.7667,44.7764,170163.0
2024-07-08 13:30:00,46.2,46.34,46.19,46.34,220435.0,44.7764,44.9121,44.7667,44.9121,220435.0
2024-07-08 13:40:00,46.34,46.35,46.27,46.33,103259.0,44.9121,44.9218,44.8442,44.9024,103259.0
2024-07-08 13:50:00,46.33,46.44,46.32,46.4,116442.0,44.9024,45.009,44.8927,44.9702,116442.0
2024-07-08 14:00:00,46.4,46.45,46.35,46.35,102026.0,44.9702,45.0187,44.9218,44.9218,102026.0
2024-07-08 14:10:00,46.36,46.43,46.35,46.38,101603.0,44.9315,44.9993,44.9218,44.9508,101603.0
2024-07-08 14:20:00,46.37,46.37,46.28,46.32,109782.0,44.9411,44.9411,44.8539,44.8927,109782.0
2024-07-08 14:30:00,46.32,46.36,46.29,46.35,108754.0,44.8927,44.9315,44.8636,44.9218,108754.0
2024-07-08 14:40:00,46.34,46.37,46.29,46.36,141161.0,44.9121,44.9411,44.8636,44.9315,141161.0
2024-07-08 14:50:00,46.35,46.56,46.35,46.53,208438.0,44.9218,45.1253,44.9218,45.0962,208438.0
2024-07-08 15:00:00,46.54,46.55,46.47,46.51,117418.0,45.1059,45.1156,45.0381,45.0768,117418.0
2024-07-08 15:10:00,46.51,46.53,46.45,46.5,106415.0,45.0768,45.0962,45.0187,45.0671,106415.0
2024-07-08 15:20:00,46.5,46.5,46.43,46.47,141294.0,45.0671,45.0671,44.9993,45.0381,141294.0
2024-07-08 15:30:00,46.47,46.55,46.44,46.54,199862.0,45.0381,45.1156,45.009,45.1059,199862.0
2024-07-08 15:40:00,46.53,46.6,46.52,46.58,251438.0,45.0962,45.1641,45.0865,45.1447,251438.0
2024-07-08 15:50:00,46.59,46.61,46.47,46.52,792653.0,45.1544,45.1737,45.0381,45.0865,792653.0
2024-07-09 09:30:00,46.09,46.1,45.88,46.02,193481.0,44.6698,44.6795,44.4662,44.6019,193481.0
2024-07-09 09:40:00,46.04,46.38,46.01,46.35,87482.0,44.6213,44.9508,44.5922,44.9218,87482.0
2024-07-09 09:50:00,46.35,46.35,46.16,46.18,176642.0,44.9218,44.9218,44.7376,44.757,176642.0
2024-07-09 10:00:00,46.18,46.41,46.18,46.37,88861.0,44.757,44.9799,44.757,44.9411,88861.0
2024-07-09 10:10:00,46.38,46.45,46.32,46.4,74439.0,44.9508,45.0187,44.8927,44.9702,74439.0
2024-07-09 10:20:00,46.39,46.65,46.34,46.64,132560.0,44.9605,45.2125,44.9121,45.2028,132560.0
2024-07-09 10:30:00,46.65,46.87,46.63,46.87,111597.0,45.2125,45.4257,45.1931,45.4257,111597.0
2024-07-09 10:40:00,46.86,46.87,46.72,46.84,123717.0,45.416,45.4257,45.2804,45.3967,123717.0
2024-07-09 10:50:00,46.84,46.87,46.73,46.84,102149.0,45.3967,45.4257,45.2901,45.3967,102149.0
2024-07-09 11:00:00,46.84,46.91,46.7,46.77,149194.0,45.3967,45.4645,45.261,45.3288,149194.0
2024-07-09 11:10:00,46.77,46.77,46.51,46.51,89053.0,45.3288,45.3288,45.0768,45.0768,89053.0
2024-07-09 11:20:00,46.51,46.51,46.34,46.39,61726.0,45.0768,45.0768,44.9121,44.9605,61726.0
2024-07-09 11:30:00,46.38,46.4,46.31,46.38,51149.0,44.9508,44.9702,44.883,44.9508,51149.0
2024-07-09 11:40:00,46.38,46.56,46.37,46.49,39752.0,44.9508,45.1253,44.9411,45.0574,39752.0
2024-07-09 11:50:00,46.49,46.5,46.43,46.44,42266.0,45.0574,45.0671,44.9993,45.009,42266.0
2024-07-09 12:00:00,46.44,46.46,46.38,46.42,28196.0,45.009,45.0284,44.9508,44.9896,28196.0
2024-07-09 12:10:00,46.43,46.48,46.41,46.46,26272.0,44.9993,45.0478,44.9799,45.0284,26272.0
2024-07-09 12:20:00,46.46,46.46,46.38,46.4,82914.0,45.0284,45.0284,44.9508,44.9702,82914.0
2024-07-09 12:30:00,46.4,46.55,46.37,46.55,259355.0,44.9702,45.1156,44.9411,45.1156,259355.0
2024-07-09 12:40:00,46.55,46.77,46.54,46.77,242337.0,45.1156,45.3288,45.1059,45.3288,242337.0
2024-07-09 12:50:00,46.76,46.77,46.61,46.66,133519.0,45.3191,45.3288,45.1737,45.2222,133519.0
2024-07-09 13:00:00,46.66,46.74,46.65,46.73,81060.0,45.2222,45.2997,45.2125,45.2901,81060.0
2024-07-09 13:10:00,46.73,46.77,46.68,46.7,51230.0,45.2901,45.3288,45.2416,45.261,51230.0
2024-07-09 13:20:00,46.71,46.72,46.58,46.59,114495.0,45.2707,45.2804,45.1447,45.1544,114495.0
2024-07-09 13:30:00,46.59,46.63,46.5,46.51,84182.0,45.1544,45.1931,45.0671,45.0768,84182.0
2024-07-09 13:40:00,46.51,46.52,46.44,46.5,70975.0,45.0768,45.0865,45.009,45.0671,70975.0
2024-07-09 13:50:00,46.5,46.5,46.37,46.38,83973.0,45.0671,45.0671,44.9411,44.9508,83973.0
2024-07-09 14:00:00,46.38,46.43,46.34,46.42,57632.0,44.9508,44.9993,44.9121,44.9896,57632.0
2024-07-09 14:10:00,46.42,46.42,46.3,46.31,60344.0,44.9896,44.9896,44.8733,44.883,60344.0
2024-07-09 14:20:00,46.32,46.39,46.3,46.38,99100.0,44.8927,44.9605,44.8733,44.9508,99100.0
2024-07-09 14:30:00,46.38,46.45,46.36,46.38,77933.0,44.9508,45.0187,44.9315,44.9508,77933.0
2024-07-09 14:40:00,46.38,46.38,46.26,46.32,109255.0,44.9508,44.9508,44.8345,44.8927,109255.0
2024-07-09 14:50:00,46.32,46.32,46.22,46.25,80792.0,44.8927,44.8927,44.7958,44.8248,80792.0
2024-07-09 15:00:00,46.25,46.25,46.16,46.18,107893.0,44.8248,44.8248,44.7376,44.757,107893.0
2024-07-09 15:10:00,46.19,46.21,46.15,46.2,88275.0,44.7667,44.7861,44.7279,44.7764,88275.0
2024-07-09 15:20:00,46.19,46.23,46.17,46.21,88379.0,44.7667,44.8055,44.7473,44.7861,88379.0
2024-07-09 15:30:00,46.21,46.22,46.16,46.19,109789.0,44.7861,44.7958,44.7376,44.7667,109789.0
2024-07-09 15:40:00,46.18,46.18,46.08,46.09,173026.0,44.757,44.757,44.6601,44.6698,173026.0
2024-07-09 15:50:00,46.1,46.16,45.98,46.06,668685.0,44.6795,44.7376,44.5632,44.6407,668685.0
2024-07-10 09:30:00,46.1,46.16,45.93,46.08,201574.0,44.6795,44.7376,44.5147,44.6601,201574.0
2024-07-10 09:40:00,46.07,46.08,45.83,45.89,162166.0,44.6504,44.6601,44.4178,44.4759,162166.0
2024-07-10 09:50:00,45.89,46.02,45.89,45.97,83450.0,44.4759,44.6019,44.4759,44.5535,83450.0
2024-07-10 10:00:00,45.96,46.04,45.85,45.89,95477.0,44.5438,44.6213,44.4372,44.4759,95477.0
2024-07-10 10:10:00,45.89,46.01,45.84,45.98,101351.0,44.4759,44.5922,44.4275,44.5632,101351.0
2024-07-10 10:20:00,45.97,46.0,45.86,45.87,122474.0,44.5535,44.5825,44.4469,44.4566,122474.0
2024-07-10 10:30:00,45.86,46.02,45.82,45.91,122972.0,44.4469,44.6019,44.4081,44.4953,122972.0
2024-07-10 10:40:00,45.91,46.0,45.87,45.87,112572.0,44.4953,44.5825,44.4566,44.4566,112572.0
2024-07-10 10:50:00,45.88,45.88,45.68,45.71,101332.0,44.4662,44.4662,44.2724,44.3015,101332.0
2024-07-10 11:00:00,45.71,45.9,45.71,45.87,87419.0,44.3015,44.4856,44.3015,44.4566,87419.0
2024-07-10 11:10:00,45.87,45.94,45.8,45.94,84714.0,44.4566,44.5244,44.3887,44.5244,84714.0
2024-07-10 11:20:00,45.93,46.07,45.9,46.03,136818.0,44.5147,44.6504,44.4856,44.6116,136818.0
2024-07-10 11:30:00,46.04,46.08,45.99,46.04,57014.0,44.6213,44.6601,44.5729,44.6213,57014.0
2024-07-10 11:40:00,46.05,46.09,45.99,46.0,59158.0,44.631,44.6698,44.5729,44.5825,59158.0
2024-07-10 11:50:00,46.0,46.05,45.99,46.0,43356.0,44.5825,44.631,44.5729,44.5825,43356.0
2024-07-10 12:00:00,45.99,46.04,45.94,45.95,80755.0,44.5729,44.6213,44.5244,44.5341,80755.0
2024-07-10 12:10:00,45.95,46.01,45.94,45.96,73686.0,44.5341,44.5922,44.5244,44.5438,73686.0
2024-07-10 12:20:00,45.95,45.96,45.84,45.88,61958.0,44.5341,44.5438,44.4275,44.4662,61958.0
2024-07-10 12:30:00,45.87,45.87,45.71,45.75,125405.0,44.4566,44.4566,44.3015,44.3402,125405.0
2024-07-10 12:40:00,45.74,45.86,45.68,45.78,189918.0,44.3306,44.4469,44.2724,44.3693,189918.0
2024-07-10 12:50:00,45.8,45.81,45.75,45.77,55593.0,44.3887,44.3984,44.3402,44.3596,55593.0
2024-07-10 13:00:00,45.76,45.79,45.7,45.73,60674.0,44.3499,44.379,44.2918,44.3209,60674.0
2024-07-10 13:10:00,45.73,45.75,45.68,45.73,53792.0,44.3209,44.3402,44.2724,44.3209,53792.0
2024-07-10 13:20:00,45.72,45.75,45.68,45.74,61914.0,44.3112,44.3402,44.2724,44.3306,61914.0
2024-07-10 13:30:00,45.74,45.77,45.65,45.7,64365.0,44.3306,44.3596,44.2433,44.2918,64365.0
2024-07-10 13:40:00,45.71,45.72,45.68,45.71,61409.0,44.3015,44.3112,44.2724,44.3015,61409.0
2024-07-10 13:50:00,45.71,45.77,45.68,45.77,62557.0,44.3015,44.3596,44.2724,44.3596,62557.0
2024-07-10 14:00:00,45.77,45.77,45.67,45.67,48270.0,44.3596,44.3596,44.2627,44.2627,48270.0
2024-07-10 14:10:00,45.67,45.69,45.64,45.67,82585.0,44.2627,44.2821,44.2336,44.2627,82585.0
2024-07-10 14:20:00,45.67,45.8,45.67,45.73,86149.0,44.2627,44.3887,44.2627,44.3209,86149.0
2024-07-10 14:30:00,45.73,45.91,45.72,45.88,72835.0,44.3209,44.4953,44.3112,44.4662,72835.0
2024-07-10 14:40:00,45.87,45.92,45.85,45.9,45726.0,44.4566,44.505,44.4372,44.4856,45726.0
2024-07-10 14:50:00,45.9,45.94,45.87,45.94,65622.0,44.4856,44.5244,44.4566,44.5244,65622.0
2024-07-10 15:00:00,45.93,45.96,45.9,45.94,69432.0,44.5147,44.5438,44.4856,44.5244,69432.0
2024-07-10 15:10:00,45.94,45.95,45.85,45.86,79498.0,44.5244,44.5341,44.4372,44.4469,79498.0
2024-07-10 15:20:00,45.85,45.88,45.81,45.82,56552.0,44.4372,44.4662,44.3984,44.4081,56552.0
2024-07-10 15:30:00,45.82,45.85,45.77,45.8,108344.0,44.4081,44.4372,44.3596,44.3887,108344.0
2024-07-10 15:40:00,45.8,45.87,45.78,45.84,191145.0,44.3887,44.4566,44.3693,44.4275,191145.0
2024-07-10 15:50:00,45.84,46.01,45.84,45.9,607722.0,44.4275,44.5922,44.4275,44.4856,607722.0
2024-07-11 09:30:00,45.95,45.95,45.49,45.79,416967.0,44.5341,44.5341,44.0883,44.379,416967.0
2024-07-11 09:40:00,45.79,45.99,45.73,45.93,90126.0,44.379,44.5729,44.3209,44.5147,90126.0
2024-07-11 09:50:00,45.95,46.11,45.84,45.84,125003.0,44.5341,44.6892,44.4275,44.4275,125003.0
2024-07-11 10:00:00,45.84,45.99,45.84,45.95,126587.0,44.4275,44.5729,44.4275,44.5341,126587.0
2024-07-11 10:10:00,45.95,46.2,45.91,46.2,176329.0,44.5341,44.7764,44.4953,44.7764,176329.0
2024-07-11 10:20:00,46.22,46.23,46.11,46.13,118420.0,44.7958,44.8055,44.6892,44.7085,118420.0
2024-07-11 10:30:00,46.12,46.27,46.08,46.21,146374.0,44.6988,44.8442,44.6601,44.7861,146374.0
2024-07-11 10:40:00,46.21,46.42,46.2,46.37,124221.0,44.7861,44.9896,44.7764,44.9411,124221.0
2024-07-11 10:50:00,46.36,46.45,46.27,46.44,130969.0,44.9315,45.0187,44.8442,45.009,130969.0
2024-07-11 11:00:00,46.44,46.48,46.27,46.29,123598.0,45.009,45.0478,44.8442,44.8636,123598.0
2024-07-11 11:10:00,46.28,46.37,46.16,46.19,67039.0,44.8539,44.9411,44.7376,44.7667,67039.0
2024-07-11 11:20:00,46.19,46.23,46.12,46.14,112633.0,44.7667,44.8055,44.6988,44.7182,112633.0
2024-07-11 11:30:00,46.14,46.2,46.07,46.12,61663.0,44.7182,44.7764,44.6504,44.6988,61663.0
2024-07-11 11:40:00,46.12,46.15,46.05,46.11,63095.0,44.6988,44.7279,44.631,44.6892,63095.0
2024-07-11 11:50:00,46.11,46.14,46.06,46.11,189504.0,44.6892,44.7182,44.6407,44.6892,189504.0
2024-07-11 12:00:00,46.11,46.17,46.02,46.1,76844.0,44.6892,44.7473,44.6019,44.6795,76844.0
2024-07-11 12:10:00,46.11,46.2,46.1,46.16,83374.0,44.6892,44.7764,44.6795,44.7376,83374.0
2024-07-11 12:20:00,46.16,46.18,46.08,46.14,118654.0,44.7376,44.757,44.6601,44.7182,118654.0
2024-07-11 12:30:00,46.15,46.19,46.06,46.09,81047.0,44.7279,44.7667,44.6407,44.6698,81047.0
2024-07-11 12:40:00,46.09,46.14,46.06,46.14,57630.0,44.6698,44.7182,44.6407,44.7182,57630.0
2024-07-11 12:50:00,46.14,46.24,46.12,46.23,60461.0,44.7182,44.8151,44.6988,44.8055,60461.0
2024-07-11 13:00:00,46.23,46.3,46.19,46.25,64959.0,44.8055,44.8733,44.7667,44.8248,64959.0
2024-07-11 13:10:00,46.25,46.33,46.24,46.29,54985.0,44.8248,44.9024,44.8151,44.8636,54985.0
2024-07-11 13:20:00,46.29,46.3,46.19,46.22,46511.0,44.8636,44.8733,44.7667,44.7958,46511.0
2024-07-11 13:30:00,46.21,46.24,46.19,46.19,45463.0,44.7861,44.8151,44.7667,44.7667,45463.0
2024-07-11 13:40:00,46.2,46.25,46.19,46.25,45082.0,44.7764,44.8248,44.7667,44.8248,45082.0
2024-07-11 13:50:00,46.24,46.36,46.23,46.35,54102.0,44.8151,44.9315,44.8055,44.9218,54102.0
2024-07-11 14:00:00,46.35,46.38,46.3,46.35,53532.0,44.9218,44.9508,44.8733,44.9218,53532.0
2024-07-11 14:10:00,46.34,46.43,46.33,46.4,72410.0,44.9121,44.9993,44.9024,44.9702,72410.0
2024-07-11 14:20:00,46.4,46.4,46.26,46.35,89334.0,44.9702,44.9702,44.8345,44.9218,89334.0
2024-07-11 14:30:00,46.36,46.41,46.35,46.4,62536.0,44.9315,44.9799,44.9218,44.9702,62536.0
2024-07-11 14:40:00,46.39,46.42,46.35,46.41,62681.0,44.9605,44.9896,44.9218,44.9799,62681.0
2024-07-11 14:50:00,46.41,46.44,46.4,46.44,65657.0,44.9799,45.009,44.9702,45.009,65657.0
2024-07-11 15:00:00,46.44,46.45,46.36,46.37,98069.0,45.009,45.0187,44.9315,44.9411,98069.0
2024-07-11 15:10:00,46.38,46.47,46.35,46.45,101006.0,44.9508,45.0381,44.9218,45.0187,101006.0
2024-07-11 15:20:00,46.45,46.51,46.42,46.5,136553.0,45.0187,45.0768,44.9896,45.0671,136553.0
2024-07-11 15:30:00,46.5,46.54,46.45,46.5,137645.0,45.0671,45.1059,45.0187,45.0671,137645.0
2024-07-11 15:40:00,46.5,46.54,46.44,46.51,258370.0,45.0671,45.1059,45.009,45.0768,258370.0
2024-07-11 15:50:00,46.5,46.52,46.4,46.42,777615.0,45.0671,45.0865,44.9702,44.9896,777615.0
2024-07-12 09:30:00,46.79,46.88,46.55,46.59,159459.0,45.3482,45.4354,45.1156,45.1544,159459.0
2024-07-12 09:40:00,46.57,46.66,46.47,46.48,100353.0,45.135,45.2222,45.0381,45.0478,100353.0
2024-07-12 09:50:00,46.48,46.49,46.31,46.36,63708.0,45.0478,45.0574,44.883,44.9315,63708.0
2024-07-12 10:00:00,46.36,46.38,46.22,46.3,93494.0,44.9315,44.9508,44.7958,44.8733,93494.0
2024-07-12 10:10:00,46.3,46.42,46.28,46.41,74897.0,44.8733,44.9896,44.8539,44.9799,74897.0
2024-07-12 10:20:00,46.42,46.43,46.34,46.4,73371.0,44.9896,44.9993,44.9121,44.9702,73371.0
2024-07-12 10:30:00,46.39,46.47,46.33,46.44,91474.0,44.9605,45.0381,44.9024,45.009,91474.0
2024-07-12 10:40:00,46.45,46.45,46.33,46.35,36164.0,45.0187,45.0187,44.9024,44.9218,36164.0
2024-07-12 10:50:00,46.36,46.45,46.31,46.44,30687.0,44.9315,45.0187,44.883,45.009,30687.0
2024-07-12 11:00:00,46.45,46.56,46.44,46.53,61767.0,45.0187,45.1253,45.009,45.0962,61767.0
2024-07-12 11:10:00,46.53,46.6,46.49,46.59,55748.0,45.0962,45.1641,45.0574,45.1544,55748.0
2024-07-12 11:20:00,46.58,46.58,46.48,46.57,81502.0,45.1447,45.1447,45.0478,45.135,81502.0
2024-07-12 11:30:00,46.56,46.6,46.56,46.59,50553.0,45.1253,45.1641,45.1253,45.1544,50553.0
2024-07-12 11:40:00,46.59,46.6,46.49,46.54,69875.0,45.1544,45.1641,45.0574,45.1059,69875.0
2024-07-12 11:50:00,46.55,46.59,46.51,46.57,71568.0,45.1156,45.1544,45.0768,45.135,71568.0
2024-07-12 12:00:00,46.58,46.62,46.33,46.36,64345.0,45.1447,45.1834,44.9024,44.9315,64345.0
2024-07-12 12:10:00,46.37,46.49,46.37,46.48,53041.0,44.9411,45.0574,44.9411,45.0478,53041.0
2024-07-12 12:20:00,46.48,46.54,46.46,46.54,83141.0,45.0478,45.1059,45.0284,45.1059,83141.0
2024-07-12 12:30:00,46.53,46.63,46.5,46.59,72683.0,45.0962,45.1931,45.0671,45.1544,72683.0
2024-07-12 12:40:00,46.58,46.61,46.56,46.61,73463.0,45.1447,45.1737,45.1253,45.1737,73463.0
2024-07-12 12:50:00,46.61,46.68,46.57,46.68,89612.0,45.1737,45.2416,45.135,45.2416,89612.0
2024-07-12 13:00:00,46.68,46.68,46.5,46.52,45516.0,45.2416,45.2416,45.0671,45.0865,45516.0
2024-07-12 13:10:00,46.52,46.58,46.51,46.55,48463.0,45.0865,45.1447,45.0768,45.1156,48463.0
2024-07-12 13:20:00,46.56,46.58,46.52,46.56,31366.0,45.1253,45.1447,45.0865,45.1253,31366.0
2024-07-12 13:30:00,46.57,46.6,46.52,46.54,52685.0,45.135,45.1641,45.0865,45.1059,52685.0
2024-07-12 13:40:00,46.54,46.62,46.52,46.61,51794.0,45.1059,45.1834,45.0865,45.1737,51794.0
2024-07-12 13:50:00,46.61,46.63,46.58,46.61,52992.0,45.1737,45.1931,45.1447,45.1737,52992.0
2024-07-12 14:00:00,46.61,46.62,46.55,46.58,54650.0,45.1737,45.1834,45.1156,45.1447,54650.0
2024-07-12 14:10:00,46.57,46.58,46.49,46.51,68007.0,45.135,45.1447,45.0574,45.0768,68007.0
2024-07-12 14:20:00,46.5,46.51,46.42,46.45,73192.0,45.0671,45.0768,44.9896,45.0187,73192.0
2024-07-12 14:30:00,46.45,46.51,46.41,46.44,94262.0,45.0187,45.0768,44.9799,45.009,94262.0
2024-07-12 14:40:00,46.44,46.52,46.42,46.49,46303.0,45.009,45.0865,44.9896,45.0574,46303.0
2024-07-12 14:50:00,46.49,46.49,46.43,46.43,57978.0,45.0574,45.0574,44.9993,44.9993,57978.0
2024-07-12 15:00:00,46.44,46.52,46.43,46.5,64672.0,45.009,45.0865,44.9993,45.0671,64672.0
2024-07-12 15:10:00,46.49,46.5,46.45,46.48,55389.0,45.0574,45.0671,45.0187,45.0478,55389.0
2024-07-12 15:20:00,46.48,46.51,46.47,46.5,74841.0,45.0478,45.0768,45.0381,45.0671,74841.0
2024-07-12 15:30:00,46.5,46.51,46.46,46.51,125777.0,45.0671,45.0768,45.0284,45.0768,125777.0
2024-07-12 15:40:00,46.51,46.52,46.41,46.46,193121.0,45.0768,45.0865,44.9799,45.0284,193121.0
2024-07-12 15:50:00,46.45,46.5,46.36,46.5,536195.0,45.0187,45.0671,44.9315,45.0671,536195.0
2024-07-15 09:30:00,46.95,46.97,46.68,46.82,273091.0,45.5033,45.5227,45.2416,45.3773,273091.0
2024-07-15 09:40:00,46.83,47.05,46.76,46.98,181620.0,45.387,45.6002,45.3191,45.5323,181620.0
2024-07-15 09:50:00,46.98,47.2,46.87,47.09,107730.0,45.5323,45.7456,45.4257,45.639,107730.0
2024-07-15 10:00:00,47.1,47.22,47.06,47.16,132634.0,45.6486,45.765,45.6099,45.7068,132634.0
2024-07-15 10:10:00,47.16,47.36,47.11,47.32,219488.0,45.7068,45.9006,45.6583,45.8619,219488.0
2024-07-15 10:20:00,47.32,47.45,47.32,47.39,125765.0,45.8619,45.9879,45.8619,45.9297,125765.0
2024-07-15 10:30:00,47.4,47.42,47.3,47.35,84326.0,45.9394,45.9588,45.8425,45.8909,84326.0
2024-07-15 10:40:00,47.36,47.47,47.28,47.45,74578.0,45.9006,46.0072,45.8231,45.9879,74578.0
2024-07-15 10:50:00,47.45,47.72,47.44,47.7,142581.0,45.9879,46.2495,45.9782,46.2302,142581.0
2024-07-15 11:00:00,47.7,47.88,47.68,47.87,105578.0,46.2302,46.4046,46.2108,46.3949,105578.0
2024-07-15 11:10:00,47.88,48.08,47.87,47.93,185444.0,46.4046,46.5985,46.3949,46.4531,185444.0
2024-07-15 11:20:00,47.93,47.97,47.85,47.96,159714.0,46.4531,46.4918,46.3755,46.4821,159714.0
2024-07-15 11:30:00,47.94,48.16,47.88,48.13,271026.0,46.4628,46.676,46.4046,46.6469,271026.0
2024-07-15 11:40:00,48.14,48.31,48.12,48.29,120170.0,46.6566,46.8214,46.6372,46.802,120170.0
2024-07-15 11:50:00,48.29,48.36,48.25,48.26,98247.0,46.802,46.8698,46.7632,46.7729,98247.0
2024-07-15 12:00:00,48.25,48.25,48.08,48.23,127580.0,46.7632,46.7632,46.5985,46.7438,127580.0
2024-07-15 12:10:00,48.23,48.31,48.22,48.3,129861.0,46.7438,46.8214,46.7341,46.8117,129861.0
2024-07-15 12:20:00,48.3,48.39,48.3,48.36,135221.0,46.8117,46.8989,46.8117,46.8698,135221.0
2024-07-15 12:30:00,48.36,48.45,48.32,48.42,140115.0,46.8698,46.9571,46.8311,46.928,140115.0
2024-07-15 12:40:00,48.42,48.49,48.35,48.36,120707.0,46.928,46.9958,46.8601,46.8698,120707.0
2024-07-15 12:50:00,48.36,48.43,48.27,48.33,69704.0,46.8698,46.9377,46.7826,46.8407,69704.0
2024-07-15 13:00:00,48.33,48.35,48.25,48.28,75048.0,46.8407,46.8601,46.7632,46.7923,75048.0
2024-07-15 13:10:00,48.28,48.31,48.24,48.25,94697.0,46.7923,46.8214,46.7535,46.7632,94697.0
2024-07-15 13:20:00,48.24,48.29,48.19,48.23,134018.0,46.7535,46.802,46.7051,46.7438,134018.0
2024-07-15 13:30:00,48.23,48.29,48.22,48.27,101679.0,46.7438,46.802,46.7341,46.7826,101679.0
2024-07-15 13:40:00,48.27,48.28,48.13,48.14,74493.0,46.7826,46.7923,46.6469,46.6566,74493.0
2024-07-15 13:50:00,48.14,48.31,48.13,48.3,196920.0,46.6566,46.8214,46.6469,46.8117,196920.0
2024-07-15 14:00:00,48.3,48.31,48.17,48.23,70700.0,46.8117,46.8214,46.6857,46.7438,70700.0
2024-07-15 14:10:00,48.23,48.39,48.22,48.38,80746.0,46.7438,46.8989,46.7341,46.8892,80746.0
2024-07-15 14:20:00,48.37,48.57,48.37,48.55,237791.0,46.8795,47.0734,46.8795,47.054,237791.0
2024-07-15 14:30:00,48.55,48.61,48.51,48.59,143194.0,47.054,47.1121,47.0152,47.0927,143194.0
2024-07-15 14:40:00,48.59,48.65,48.57,48.59,134365.0,47.0927,47.1509,47.0734,47.0927,134365.0
2024-07-15 14:50:00,48.6,48.67,48.57,48.64,135287.0,47.1024,47.1703,47.0734,47.1412,135287.0
2024-07-15 15:00:00,48.63,48.63,48.46,48.52,133980.0,47.1315,47.1315,46.9667,47.0249,133980.0
2024-07-15 15:10:00,48.52,48.53,48.44,48.48,107706.0,47.0249,47.0346,46.9474,46.9861,107706.0
2024-07-15 15:20:00,48.48,48.53,48.43,48.46,132257.0,46.9861,47.0346,46.9377,46.9667,132257.0
2024-07-15 15:30:00,48.46,48.48,48.26,48.27,146281.0,46.9667,46.9861,46.7729,46.7826,146281.0
2024-07-15 15:40:00,48.27,48.34,48.2,48.23,213293.0,46.7826,46.8504,46.7148,46.7438,213293.0
2024-07-15 15:50:00,48.23,48.24,48.02,48.07,771009.0,46.7438,46.7535,46.5403,46.5888,771009.0
2024-07-16 09:30:00,47.69,47.97,47.47,47.89,307389.0,46.2205,46.4918,46.0072,46.4143,307389.0
2024-07-16 09:40:00,47.89,48.08,47.73,48.03,189677.0,46.4143,46.5985,46.2592,46.55,189677.0
2024-07-16 09:50:00,48.03,48.13,47.92,48.1,149057.0,46.55,46.6469,46.4434,46.6178,149057.0
2024-07-16 10:00:00,48.1,48.22,48.0,48.06,158733.0,46.6178,46.7341,46.5209,46.5791,158733.0
2024-07-16 10:10:00,48.06,48.2,48.02,48.07,91685.0,46.5791,46.7148,46.5403,46.5888,91685.0
2024-07-16 10:20:00,48.07,48.22,48.07,48.11,87561.0,46.5888,46.7341,46.5888,46.6275,87561.0
2024-07-16 10:30:00,48.12,48.14,48.01,48.06,115802.0,46.6372,46.6566,46.5306,46.5791,115802.0
2024-07-16 10:40:00,48.06,48.16,48.02,48.14,85513.0,46.5791,46.676,46.5403,46.6566,85513.0
2024-07-16 10:50:00,48.14,48.44,48.13,48.44,130602.0,46.6566,46.9474,46.6469,46.9474,130602.0
2024-07-16 11:00:00,48.43,48.45,48.32,48.33,49502.0,46.9377,46.9571,46.8311,46.8407,49502.0
2024-07-16 11:10:00,48.32,48.39,48.28,48.37,57774.0,46.8311,46.8989,46.7923,46.8795,57774.0
2024-07-16 11:20:00,48.36,48.45,48.34,48.35,53002.0,46.8698,46.9571,46.8504,46.8601,53002.0
2024-07-16 11:30:00,48.35,48.35,48.2,48.3,74064.0,46.8601,46.8601,46.7148,46.8117,74064.0
2024-07-16 11:40:00,48.3,48.35,48.27,48.32,57711.0,46.8117,46.8601,46.7826,46.8311,57711.0
2024-07-16 11:50:00,48.3,48.33,48.18,48.32,38841.0,46.8117,46.8407,46.6954,46.8311,38841.0
2024-07-16 12:00:00,48.33,48.38,48.28,48.38,48429.0,46.8407,46.8892,46.7923,46.8892,48429.0
2024-07-16 12:10:00,48.38,48.46,48.37,48.43,62892.0,46.8892,46.9667,46.8795,46.9377,62892.0
2024-07-16 12:20:00,48.43,48.55,48.37,48.39,88314.0,46.9377,47.054,46.8795,46.8989,88314.0
2024-07-16 12:30:00,48.38,48.38,48.29,48.32,38568.0,46.8892,46.8892,46.802,46.8311,38568.0
2024-07-16 12:40:00,48.32,48.33,48.24,48.32,43214.0,46.8311,46.8407,46.7535,46.8311,43214.0
2024-07-16 12:50:00,48.32,48.32,48.18,48.21,83736.0,46.8311,46.8311,46.6954,46.7244,83736.0
2024-07-16 13:00:00,48.22,48.32,48.21,48.27,64270.0,46.7341,46.8311,46.7244,46.7826,64270.0
2024-07-16 13:10:00,48.27,48.28,48.19,48.22,73125.0,46.7826,46.7923,46.7051,46.7341,73125.0
2024-07-16 13:20:00,48.22,48.25,48.12,48.14,54946.0,46.7341,46.7632,46.6372,46.6566,54946.0
2024-07-16 13:30:00,48.13,48.29,48.12,48.25,67380.0,46.6469,46.802,46.6372,46.7632,67380.0
2024-07-16 13:40:00,48.26,48.27,48.2,48.26,66986.0,46.7729,46.7826,46.7148,46.7729,66986.0
2024-07-16 13:50:00,48.26,48.26,48.14,48.18,101524.0,46.7729,46.7729,46.6566,46.6954,101524.0
2024-07-16 14:00:00,48.18,48.19,48.08,48.09,48702.0,46.6954,46.7051,46.5985,46.6081,48702.0
2024-07-16 14:10:00,48.09,48.19,48.05,48.09,94768.0,46.6081,46.7051,46.5694,46.6081,94768.0
2024-07-16 14:20:00,48.09,48.13,48.0,48.0,76393.0,46.6081,46.6469,46.5209,46.5209,76393.0
2024-07-16 14:30:00,48.01,48.08,47.96,48.06,117003.0,46.5306,46.5985,46.4821,46.5791,117003.0
2024-07-16 14:40:00,48.06,48.12,48.04,48.09,48739.0,46.5791,46.6372,46.5597,46.6081,48739.0
2024-07-16 14:50:00,48.09,48.15,48.04,48.14,54303.0,46.6081,46.6663,46.5597,46.6566,54303.0
2024-07-16 15:00:00,48.14,48.15,48.07,48.13,76545.0,46.6566,46.6663,46.5888,46.6469,76545.0
2024-07-16 15:10:00,48.14,48.22,48.13,48.2,85991.0,46.6566,46.7341,46.6469,46.7148,85991.0
2024-07-16 15:20:00,48.2,48.21,48.11,48.17,82734.0,46.7148,46.7244,46.6275,46.6857,82734.0
2024-07-16 15:30:00,48.16,48.19,48.09,48.12,141401.0,46.676,46.7051,46.6081,46.6372,141401.0
2024-07-16 15:40:00,48.12,48.18,48.11,48.12,316517.0,46.6372,46.6954,46.6275,46.6372,316517.0
2024-07-16 15:50:00,48.12,48.26,48.12,48.24,745735.0,46.6372,46.7729,46.6372,46.7535,745735.0
2024-07-17 09:30:00,48.43,48.91,48.43,48.59,217968.0,46.9377,47.4029,46.9377,47.0927,217968.0
2024-07-17 09:40:00,48.6,48.83,48.54,48.73,123606.0,47.1024,47.3253,47.0443,47.2284,123606.0
2024-07-17 09:50:00,48.77,49.02,48.77,49.02,197348.0,47.2672,47.5095,47.2672,47.5095,197348.0
2024-07-17 10:00:00,49.02,49.35,48.99,49.16,486766.0,47.5095,47.8293,47.4804,47.6452,486766.0
2024-07-17 10:10:00,49.17,49.2,48.9,48.96,319425.0,47.6549,47.6839,47.3932,47.4513,319425.0
2024-07-17 10:20:00,48.97,49.15,48.86,49.04,169880.0,47.461,47.6355,47.3544,47.5289,169880.0
2024-07-17 10:30:00,49.03,49.03,48.6,48.62,148230.0,47.5192,47.5192,47.1024,47.1218,148230.0
2024-07-17 10:40:00,48.63,48.83,48.59,48.77,160868.0,47.1315,47.3253,47.0927,47.2672,160868.0
2024-07-17 10:50:00,48.76,48.89,48.68,48.71,207235.0,47.2575,47.3835,47.18,47.209,207235.0
2024-07-17 11:00:00,48.7,48.77,48.64,48.73,82301.0,47.1993,47.2672,47.1412,47.2284,82301.0
2024-07-17 11:10:00,48.73,48.82,48.61,48.68,71099.0,47.2284,47.3156,47.1121,47.18,71099.0
2024-07-17 11:20:00,48.69,48.89,48.67,48.79,133724.0,47.1897,47.3835,47.1703,47.2866,133724.0
2024-07-17 11:30:00,48.78,48.81,48.62,48.73,166449.0,47.2769,47.306,47.1218,47.2284,166449.0
2024-07-17 11:40:00,48.73,48.91,48.72,48.89,67153.0,47.2284,47.4029,47.2187,47.3835,67153.0
2024-07-17 11:50:00,48.89,49.03,48.88,49.0,159926.0,47.3835,47.5192,47.3738,47.4901,159926.0
2024-07-17 12:00:00,49.01,49.05,48.77,48.78,168687.0,47.4998,47.5386,47.2672,47.2769,168687.0
2024-07-17 12:10:00,48.78,48.83,48.69,48.8,100968.0,47.2769,47.3253,47.1897,47.2963,100968.0
2024-07-17 12:20:00,48.8,48.85,48.67,48.79,130632.0,47.2963,47.3447,47.1703,47.2866,130632.0
2024-07-17 12:30:00,48.79,48.79,48.63,48.64,133884.0,47.2866,47.2866,47.1315,47.1412,133884.0
2024-07-17 12:40:00,48.64,48.75,48.59,48.74,74511.0,47.1412,47.2478,47.0927,47.2381,74511.0
2024-07-17 12:50:00,48.74,48.82,48.71,48.81,70432.0,47.2381,47.3156,47.209,47.306,70432.0
2024-07-17 13:00:00,48.8,48.81,48.59,48.59,75969.0,47.2963,47.306,47.0927,47.0927,75969.0
2024-07-17 13:10:00,48.6,48.69,48.58,48.59,67532.0,47.1024,47.1897,47.083,47.0927,67532.0
2024-07-17 13:20:00,48.59,48.65,48.53,48.6,61757.0,47.0927,47.1509,47.0346,47.1024,61757.0
2024-07-17 13:30:00,48.61,48.61,48.52,48.59,56255.0,47.1121,47.1121,47.0249,47.0927,56255.0
2024-07-17 13:40:00,48.59,48.67,48.56,48.63,91288.0,47.0927,47.1703,47.0637,47.1315,91288.0
2024-07-17 13:50:00,48.62,48.64,48.56,48.63,70523.0,47.1218,47.1412,47.0637,47.1315,70523.0
2024-07-17 14:00:00,48.62,48.63,48.45,48.54,83410.0,47.1218,47.1315,46.9571,47.0443,83410.0
2024-07-17 14:10:00,48.53,48.56,48.44,48.51,103557.0,47.0346,47.0637,46.9474,47.0152,103557.0
2024-07-17 14:20:00,48.51,48.67,48.5,48.62,77784.0,47.0152,47.1703,47.0055,47.1218,77784.0
2024-07-17 14:30:00,48.61,48.67,48.56,48.65,56951.0,47.1121,47.1703,47.0637,47.1509,56951.0
2024-07-17 14:40:00,48.65,48.67,48.56,48.64,49382.0,47.1509,47.1703,47.0637,47.1412,49382.0
2024-07-17 14:50:00,48.64,48.65,48.53,48.57,61464.0,47.1412,47.1509,47.0346,47.0734,61464.0
2024-07-17 15:00:00,48.56,48.61,48.56,48.6,73526.0,47.0637,47.1121,47.0637,47.1024,73526.0
2024-07-17 15:10:00,48.6,48.66,48.57,48.6,62099.0,47.1024,47.1606,47.0734,47.1024,62099.0
2024-07-17 15:20:00,48.6,48.71,48.59,48.71,86354.0,47.1024,47.209,47.0927,47.209,86354.0
2024-07-17 15:30:00,48.71,48.96,48.7,48.89,334056.0,47.209,47.4513,47.1993,47.3835,334056.0
2024-07-17 15:40:00,48.9,48.91,48.74,48.77,164980.0,47.3932,47.4029,47.2381,47.2672,164980.0
2024-07-17 15:50:00,48.78,48.81,48.63,48.64,743438.0,47.2769,47.306,47.1315,47.1412,743438.0
2024-07-18 09:30:00,48.38,48.75,48.26,48.67,179093.0,46.8892,47.2478,46.7729,47.1703,179093.0
2024-07-18 09:40:00,48.65,48.81,48.62,48.71,74413.0,47.1509,47.306,47.1218,47.209,74413.0
2024-07-18 09:50:00,48.7,48.77,48.64,48.72,72900.0,47.1993,47.2672,47.1412,47.2187,72900.0
2024-07-18 10:00:00,48.72,48.87,48.66,48.7,110264.0,47.2187,47.3641,47.1606,47.1993,110264.0
2024-07-18 10:10:00,48.69,48.8,48.63,48.79,90923.0,47.1897,47.2963,47.1315,47.2866,90923.0
2024-07-18 10:20:00,48.8,48.95,48.8,48.94,121969.0,47.2963,47.4416,47.2963,47.432,121969.0
2024-07-18 10:30:00,48.95,49.08,48.83,48.86,89694.0,47.4416,47.5676,47.3253,47.3544,89694.0
2024-07-18 10:40:00,48.86,48.9,48.66,48.7,95367.0,47.3544,47.3932,47.1606,47.1993,95367.0
2024-07-18 10:50:00,48.71,48.79,48.65,48.76,58394.0,47.209,47.2866,47.1509,47.2575,58394.0
2024-07-18 11:00:00,48.76,48.96,48.74,48.95,100086.0,47.2575,47.4513,47.2381,47.4416,100086.0
2024-07-18 11:10:00,48.95,49.01,48.93,48.97,128026.0,47.4416,47.4998,47.4223,47.461,128026.0
2024-07-18 11:20:00,48.97,49.02,48.9,48.96,65189.0,47.461,47.5095,47.3932,47.4513,65189.0
2024-07-18 11:30:00,48.95,48.98,48.89,48.91,51546.0,47.4416,47.4707,47.3835,47.4029,51546.0
2024-07-18 11:40:00,48.9,48.98,48.88,48.91,72836.0,47.3932,47.4707,47.3738,47.4029,72836.0
2024-07-18 11:50:00,48.92,49.0,48.86,49.0,54925.0,47.4126,47.4901,47.3544,47.4901,54925.0
2024-07-18 12:00:00,49.01,49.05,48.96,49.02,71580.0,47.4998,47.5386,47.4513,47.5095,71580.0
2024-07-18 12:10:00,49.02,49.06,48.83,48.87,84422.0,47.5095,47.5483,47.3253,47.3641,84422.0
2024-07-18 12:20:00,48.89,48.93,48.85,48.87,44223.0,47.3835,47.4223,47.3447,47.3641,44223.0
2024-07-18 12:30:00,48.86,48.87,48.75,48.75,37956.0,47.3544,47.3641,47.2478,47.2478,37956.0
2024-07-18 12:40:00,48.76,48.88,48.7,48.83,75009.0,47.2575,47.3738,47.1993,47.3253,75009.0
2024-07-18 12:50:00,48.83,48.87,48.82,48.84,36587.0,47.3253,47.3641,47.3156,47.335,36587.0
2024-07-18 13:00:00,48.84,48.84,48.74,48.75,34106.0,47.335,47.335,47.2381,47.2478,34106.0
2024-07-18 13:10:00,48.75,48.81,48.73,48.77,45684.0,47.2478,47.306,47.2284,47.2672,45684.0
2024-07-18 13:20:00,48.76,48.84,48.74,48.79,44219.0,47.2575,47.335,47.2381,47.2866,44219.0
2024-07-18 13:30:00,48.78,48.78,48.7,48.77,55080.0,47.2769,47.2769,47.1993,47.2672,55080.0
2024-07-18 13:40:00,48.78,48.81,48.72,48.79,38869.0,47.2769,47.306,47.2187,47.2866,38869.0
2024-07-18 13:50:00,48.78,48.78,48.64,48.71,45342.0,47.2769,47.2769,47.1412,47.209,45342.0
2024-07-18 14:00:00,48.7,48.71,48.59,48.63,63056.0,47.1993,47.209,47.0927,47.1315,63056.0
2024-07-18 14:10:00,48.64,48.65,48.52,48.52,43313.0,47.1412,47.1509,47.0249,47.0249,43313.0
2024-07-18 14:20:00,48.52,48.52,48.39,48.47,76121.0,47.0249,47.0249,46.8989,46.9764,76121.0
2024-07-18 14:30:00,48.47,48.53,48.44,48.48,50224.0,46.9764,47.0346,46.9474,46.9861,50224.0
2024-07-18 14:40:00,48.47,48.54,48.46,48.46,72165.0,46.9764,47.0443,46.9667,46.9667,72165.0
2024-07-18 14:50:00,48.46,48.51,48.42,48.49,70721.0,46.9667,47.0152,46.928,46.9958,70721.0
2024-07-18 15:00:00,48.49,48.56,48.43,48.45,74181.0,46.9958,47.0637,46.9377,46.9571,74181.0
2024-07-18 15:10:00,48.45,48.48,48.36,48.44,68676.0,46.9571,46.9861,46.8698,46.9474,68676.0
2024-07-18 15:20:00,48.44,48.49,48.37,48.45,55681.0,46.9474,46.9958,46.8795,46.9571,55681.0
2024-07-18 15:30:00,48.45,48.51,48.41,48.49,89570.0,46.9571,47.0152,46.9183,46.9958,89570.0
2024-07-18 15:40:00,48.48,48.5,48.35,48.4,120486.0,46.9861,47.0055,46.8601,46.9086,120486.0
2024-07-18 15:50:00,48.4,48.54,48.4,48.47,477972.0,46.9086,47.0443,46.9086,46.9764,477972.0
2024-07-19 09:30:00,48.4,48.4,47.71,47.73,263425.0,46.9086,46.9086,46.2399,46.2592,263425.0
2024-07-19 09:40:00,47.73,48.02,47.68,47.98,86211.0,46.2592,46.5403,46.2108,46.5015,86211.0
2024-07-19 09:50:00,47.98,48.19,47.96,48.19,58069.0,46.5015,46.7051,46.4821,46.7051,58069.0
2024-07-19 10:00:00,48.18,48.32,48.16,48.17,90956.0,46.6954,46.8311,46.676,46.6857,90956.0
2024-07-19 10:10:00,48.17,48.27,47.97,48.0,64239.0,46.6857,46.7826,46.4918,46.5209,64239.0
2024-07-19 10:20:00,48.0,48.03,47.81,47.87,117569.0,46.5209,46.55,46.3368,46.3949,117569.0
2024-07-19 10:30:00,47.87,48.03,47.85,47.96,64989.0,46.3949,46.55,46.3755,46.4821,64989.0
2024-07-19 10:40:00,47.96,48.08,47.89,47.95,118343.0,46.4821,46.5985,46.4143,46.4725,118343.0
2024-07-19 10:50:00,47.95,47.96,47.77,47.86,73556.0,46.4725,46.4821,46.298,46.3852,73556.0
2024-07-19 11:00:00,47.86,47.92,47.77,47.87,39396.0,46.3852,46.4434,46.298,46.3949,39396.0
2024-07-19 11:10:00,47.88,47.93,47.77,47.88,53977.0,46.4046,46.4531,46.298,46.4046,53977.0
2024-07-19 11:20:00,47.88,47.95,47.7,47.71,49654.0,46.4046,46.4725,46.2302,46.2399,49654.0
2024-07-19 11:30:00,47.72,47.89,47.66,47.85,72913.0,46.2495,46.4143,46.1914,46.3755,72913.0
2024-07-19 11:40:00,47.86,47.9,47.77,47.83,45400.0,46.3852,46.424,46.298,46.3562,45400.0
2024-07-19 11:50:00,47.84,47.96,47.74,47.96,56881.0,46.3658,46.4821,46.2689,46.4821,56881.0
2024-07-19 12:00:00,47.96,47.98,47.86,47.92,60216.0,46.4821,46.5015,46.3852,46.4434,60216.0
2024-07-19 12:10:00,47.92,48.01,47.89,47.95,34727.0,46.4434,46.5306,46.4143,46.4725,34727.0
2024-07-19 12:20:00,47.95,47.95,47.62,47.69,152565.0,46.4725,46.4725,46.1526,46.2205,152565.0
2024-07-19 12:30:00,47.69,47.7,47.61,47.66,79616.0,46.2205,46.2302,46.1429,46.1914,79616.0
2024-07-19 12:40:00,47.66,47.69,47.53,47.63,101410.0,46.1914,46.2205,46.0654,46.1623,101410.0
2024-07-19 12:50:00,47.62,47.69,47.55,47.67,79642.0,46.1526,46.2205,46.0848,46.2011,79642.0
2024-07-19 13:00:00,47.67,47.71,47.62,47.71,72937.0,46.2011,46.2399,46.1526,46.2399,72937.0
2024-07-19 13:10:00,47.7,47.82,47.69,47.82,48505.0,46.2302,46.3465,46.2205,46.3465,48505.0
2024-07-19 13:20:00,47.82,47.95,47.82,47.85,72540.0,46.3465,46.4725,46.3465,46.3755,72540.0
2024-07-19 13:30:00,47.85,47.97,47.83,47.96,33749.0,46.3755,46.4918,46.3562,46.4821,33749.0
2024-07-19 13:40:00,47.96,47.96,47.87,47.92,35370.0,46.4821,46.4821,46.3949,46.4434,35370.0
2024-07-19 13:50:00,47.91,48.04,47.87,48.03,73059.0,46.4337,46.5597,46.3949,46.55,73059.0
2024-07-19 14:00:00,48.03,48.05,47.94,47.95,50488.0,46.55,46.5694,46.4628,46.4725,50488.0
2024-07-19 14:10:00,47.94,47.99,47.9,47.97,47606.0,46.4628,46.5112,46.424,46.4918,47606.0
2024-07-19 14:20:00,47.96,47.99,47.81,47.84,61009.0,46.4821,46.5112,46.3368,46.3658,61009.0
2024-07-19 14:30:00,47.83,47.84,47.74,47.77,56787.0,46.3562,46.3658,46.2689,46.298,56787.0
2024-07-19 14:40:00,47.77,47.79,47.66,47.66,51989.0,46.298,46.3174,46.1914,46.1914,51989.0
2024-07-19 14:50:00,47.66,47.77,47.66,47.74,40087.0,46.1914,46.298,46.1914,46.2689,40087.0
2024-07-19 15:00:00,47.74,47.79,47.73,47.76,44451.0,46.2689,46.3174,46.2592,46.2883,44451.0
2024-07-19 15:10:00,47.76,47.76,47.67,47.68,59461.0,46.2883,46.2883,46.2011,46.2108,59461.0
2024-07-19 15:20:00,47.68,47.71,47.66,47.66,44527.0,46.2108,46.2399,46.1914,46.1914,44527.0
2024-07-19 15:30:00,47.66,47.68,47.6,47.62,93853.0,46.1914,46.2108,46.1332,46.1526,93853.0
2024-07-19 15:40:00,47.62,47.72,47.56,47.7,144824.0,46.1526,46.2495,46.0945,46.2302,144824.0
2024-07-19 15:50:00,47.71,47.78,47.7,47.75,469705.0,46.2399,46.3077,46.2302,46.2786,469705.0
2024-07-22 09:30:00,47.5,47.51,47.06,47.18,221254.0,46.0363,46.046,45.6099,45.7262,221254.0
2024-07-22 09:40:00,47.2,47.26,46.87,46.91,209194.0,45.7456,45.8037,45.4257,45.4645,209194.0
2024-07-22 09:50:00,46.9,46.92,46.48,46.48,227817.0,45.4548,45.4742,45.0478,45.0478,227817.0
2024-07-22 10:00:00,46.47,46.68,46.46,46.57,123745.0,45.0381,45.2416,45.0284,45.135,123745.0
2024-07-22 10:10:00,46.58,46.7,46.55,46.65,117251.0,45.1447,45.261,45.1156,45.2125,117251.0
2024-07-22 10:20:00,46.67,46.93,46.66,46.88,69832.0,45.2319,45.4839,45.2222,45.4354,69832.0
2024-07-22 10:30:00,46.88,46.95,46.83,46.84,59395.0,45.4354,45.5033,45.387,45.3967,59395.0
2024-07-22 10:40:00,46.84,46.9,46.73,46.83,71164.0,45.3967,45.4548,45.2901,45.387,71164.0
2024-07-22 10:50:00,46.83,46.98,46.78,46.97,66994.0,45.387,45.5323,45.3385,45.5227,66994.0
2024-07-22 11:00:00,46.96,47.07,46.95,47.05,85830.0,45.513,45.6196,45.5033,45.6002,85830.0
2024-07-22 11:10:00,47.06,47.1,46.99,47.0,59269.0,45.6099,45.6486,45.542,45.5517,59269.0
2024-07-22 11:20:00,47.01,47.08,46.87,47.0,83487.0,45.5614,45.6293,45.4257,45.5517,83487.0
2024-07-22 11:30:00,47.0,47.09,46.91,46.92,56272.0,45.5517,45.639,45.4645,45.4742,56272.0
2024-07-22 11:40:00,46.91,47.1,46.9,47.0,66279.0,45.4645,45.6486,45.4548,45.5517,66279.0
2024-07-22 11:50:00,47.0,47.01,46.85,46.92,49287.0,45.5517,45.5614,45.4064,45.4742,49287.0
2024-07-22 12:00:00,46.92,46.96,46.89,46.9,68801.0,45.4742,45.513,45.4451,45.4548,68801.0
2024-07-22 12:10:00,46.91,46.94,46.82,46.88,50573.0,45.4645,45.4936,45.3773,45.4354,50573.0
2024-07-22 12:20:00,46.88,46.89,46.77,46.78,67664.0,45.4354,45.4451,45.3288,45.3385,67664.0
2024-07-22 12:30:00,46.77,46.82,46.7,46.82,59285.0,45.3288,45.3773,45.261,45.3773,59285.0
2024-07-22 12:40:00,46.82,46.83,46.72,46.74,32210.0,45.3773,45.387,45.2804,45.2997,32210.0
2024-07-22 12:50:00,46.73,46.86,46.72,46.83,51372.0,45.2901,45.416,45.2804,45.387,51372.0
2024-07-22 13:00:00,46.82,46.95,46.81,46.9,36607.0,45.3773,45.5033,45.3676,45.4548,36607.0
2024-07-22 13:10:00,46.89,47.0,46.88,46.96,57510.0,45.4451,45.5517,45.4354,45.513,57510.0
2024-07-22 13:20:00,46.97,47.0,46.92,46.96,54113.0,45.5227,45.5517,45.4742,45.513,54113.0
2024-07-22 13:30:00,46.96,47.01,46.86,46.91,47253.0,45.513,45.5614,45.416,45.4645,47253.0
2024-07-22 13:40:00,46.91,46.95,46.86,46.88,32902.0,45.4645,45.5033,45.416,45.4354,32902.0
2024-07-22 13:50:00,46.87,46.92,46.82,46.84,134662.0,45.4257,45.4742,45.3773,45.3967,134662.0
2024-07-22 14:00:00,46.83,46.83,46.68,46.69,62396.0,45.387,45.387,45.2416,45.2513,62396.0
2024-07-22 14:10:00,46.7,46.77,46.65,46.73,88278.0,45.261,45.3288,45.2125,45.2901,88278.0
2024-07-22 14:20:00,46.73,46.78,46.68,46.74,57277.0,45.2901,45.3385,45.2416,45.2997,57277.0
2024-07-22 14:30:00,46.73,46.79,46.67,46.76,56368.0,45.2901,45.3482,45.2319,45.3191,56368.0
2024-07-22 14:40:00,46.76,46.8,46.73,46.75,51283.0,45.3191,45.3579,45.2901,45.3094,51283.0
2024-07-22 14:50:00,46.75,46.85,46.75,46.84,64375.0,45.3094,45.4064,45.3094,45.3967,64375.0
2024-07-22 15:00:00,46.84,46.84,46.73,46.77,62565.0,45.3967,45.3967,45.2901,45.3288,62565.0
2024-07-22 15:10:00,46.77,46.78,46.7,46.71,92721.0,45.3288,45.3385,45.261,45.2707,92721.0
2024-07-22 15:20:00,46.7,46.8,46.66,46.75,134006.0,45.261,45.3579,45.2222,45.3094,134006.0
2024-07-22 15:30:00,46.74,46.84,46.73,46.83,113355.0,45.2997,45.3967,45.2901,45.387,113355.0
2024-07-22 15:40:00,46.83,46.83,46.63,46.65,143446.0,45.387,45.387,45.1931,45.2125,143446.0
2024-07-22 15:50:00,46.65,46.82,46.65,46.8,462013.0,45.2125,45.3773,45.2125,45.3579,462013.0
2024-07-23 09:30:00,46.54,46.64,46.32,46.44,239578.0,45.1059,45.2028,44.8927,45.009,239578.0
2024-07-23 09:40:00,46.42,46.47,46.26,46.36,128344.0,44.9896,45.0381,44.8345,44.9315,128344.0
2024-07-23 09:50:00,46.37,46.46,46.29,46.34,105549.0,44.9411,45.0284,44.8636,44.9121,105549.0
2024-07-23 10:00:00,46.34,46.52,46.27,46.48,174328.0,44.9121,45.0865,44.8442,45.0478,174328.0
2024-07-23 10:10:00,46.48,46.63,46.45,46.51,68181.0,45.0478,45.1931,45.0187,45.0768,68181.0
2024-07-23 10:20:00,46.51,46.51,46.35,46.45,101983.0,45.0768,45.0768,44.9218,45.0187,101983.0
2024-07-23 10:30:00,46.45,46.66,46.42,46.63,88638.0,45.0187,45.2222,44.9896,45.1931,88638.0
2024-07-23 10:40:00,46.63,46.63,46.36,46.38,162881.0,45.1931,45.1931,44.9315,44.9508,162881.0
2024-07-23 10:50:00,46.39,46.45,46.3,46.32,94704.0,44.9605,45.0187,44.8733,44.8927,94704.0
2024-07-23 11:00:00,46.31,46.33,46.16,46.19,162876.0,44.883,44.9024,44.7376,44.7667,162876.0
2024-07-23 11:10:00,46.19,46.24,46.01,46.16,140851.0,44.7667,44.8151,44.5922,44.7376,140851.0
2024-07-23 11:20:00,46.16,46.17,45.93,45.98,281840.0,44.7376,44.7473,44.5147,44.5632,281840.0
2024-07-23 11:30:00,45.98,46.16,45.96,46.07,102299.0,44.5632,44.7376,44.5438,44.6504,102299.0
2024-07-23 11:40:00,46.08,46.09,45.86,45.92,115606.0,44.6601,44.6698,44.4469,44.505,115606.0
2024-07-23 11:50:00,45.93,46.0,45.82,45.93,107718.0,44.5147,44.5825,44.4081,44.5147,107718.0
2024-07-23 12:00:00,45.92,46.02,45.88,45.97,83916.0,44.505,44.6019,44.4662,44.5535,83916.0
2024-07-23 12:10:00,45.97,45.98,45.89,45.91,84602.0,44.5535,44.5632,44.4759,44.4953,84602.0
2024-07-23 12:20:00,45.91,45.96,45.77,45.83,151940.0,44.4953,44.5438,44.3596,44.4178,151940.0
2024-07-23 12:30:00,45.83,45.96,45.78,45.9,76701.0,44.4178,44.5438,44.3693,44.4856,76701.0
2024-07-23 12:40:00,45.9,46.0,45.89,45.95,56180.0,44.4856,44.5825,44.4759,44.5341,56180.0
2024-07-23 12:50:00,45.94,45.95,45.86,45.91,55359.0,44.5244,44.5341,44.4469,44.4953,55359.0
2024-07-23 13:00:00,45.91,45.98,45.88,45.96,74723.0,44.4953,44.5632,44.4662,44.5438,74723.0
2024-07-23 13:10:00,45.96,46.02,45.93,46.02,53781.0,44.5438,44.6019,44.5147,44.6019,53781.0
2024-07-23 13:20:00,46.02,46.05,45.95,45.97,63320.0,44.6019,44.631,44.5341,44.5535,63320.0
2024-07-23 13:30:00,45.97,45.99,45.91,45.93,53036.0,44.5535,44.5729,44.4953,44.5147,53036.0
2024-07-23 13:40:00,45.93,46.01,45.91,45.98,77065.0,44.5147,44.5922,44.4953,44.5632,77065.0
2024-07-23 13:50:00,45.98,46.01,45.94,45.98,83819.0,44.5632,44.5922,44.5244,44.5632,83819.0
2024-07-23 14:00:00,45.98,46.1,45.97,46.08,101579.0,44.5632,44.6795,44.5535,44.6601,101579.0
2024-07-23 14:10:00,46.08,46.1,46.02,46.07,88656.0,44.6601,44.6795,44.6019,44.6504,88656.0
2024-07-23 14:20:00,46.07,46.08,46.0,46.01,76896.0,44.6504,44.6601,44.5825,44.5922,76896.0
2024-07-23 14:30:00,46.01,46.08,46.0,46.02,75387.0,44.5922,44.6601,44.5825,44.6019,75387.0
2024-07-23 14:40:00,46.01,46.14,46.0,46.05,78055.0,44.5922,44.7182,44.5825,44.631,78055.0
2024-07-23 14:50:00,46.04,46.08,46.02,46.05,66957.0,44.6213,44.6601,44.6019,44.631,66957.0
2024-07-23 15:00:00,46.06,46.07,46.02,46.04,97113.0,44.6407,44.6504,44.6019,44.6213,97113.0
2024-07-23 15:10:00,46.04,46.05,45.97,46.04,89220.0,44.6213,44.631,44.5535,44.6213,89220.0
2024-07-23 15:20:00,46.05,46.05,45.95,45.97,126528.0,44.631,44.631,44.5341,44.5535,126528.0
2024-07-23 15:30:00,45.97,45.99,45.9,45.91,228386.0,44.5535,44.5729,44.4856,44.4953,228386.0
2024-07-23 15:40:00,45.92,45.93,45.83,45.88,145219.0,44.505,44.5147,44.4178,44.4662,145219.0
2024-07-23 15:50:00,45.88,45.97,45.88,45.96,664134.0,44.4662,44.5535,44.4662,44.5438,664134.0
2024-07-24 09:30:00,46.31,46.59,46.2,46.59,326797.0,44.883,45.1544,44.7764,45.1544,326797.0
2024-07-24 09:40:00,46.59,46.63,46.36,46.37,84675.0,45.1544,45.1931,44.9315,44.9411,84675.0
2024-07-24 09:50:00,46.38,46.4,45.94,45.97,138195.0,44.9508,44.9702,44.5244,44.5535,138195.0
2024-07-24 10:00:00,45.98,46.12,45.84,45.9,161747.0,44.5632,44.6988,44.4275,44.4856,161747.0
2024-07-24 10:10:00,45.9,45.9,45.73,45.78,201228.0,44.4856,44.4856,44.3209,44.3693,201228.0
2024-07-24 10:20:00,45.79,46.03,45.74,46.0,114821.0,44.379,44.6116,44.3306,44.5825,114821.0
2024-07-24 10:30:00,46.0,46.19,45.95,46.15,86829.0,44.5825,44.7667,44.5341,44.7279,86829.0
2024-07-24 10:40:00,46.16,46.3,46.15,46.26,89959.0,44.7376,44.8733,44.7279,44.8345,89959.0
2024-07-24 10:50:00,46.26,46.3,46.04,46.05,109082.0,44.8345,44.8733,44.6213,44.631,109082.0
2024-07-24 11:00:00,46.05,46.07,45.93,46.05,48734.0,44.631,44.6504,44.5147,44.631,48734.0
2024-07-24 11:10:00,46.06,46.27,46.03,46.13,62461.0,44.6407,44.8442,44.6116,44.7085,62461.0
2024-07-24 11:20:00,46.13,46.17,46.0,46.14,125537.0,44.7085,44.7473,44.5825,44.7182,125537.0
2024-07-24 11:30:00,46.14,46.26,46.1,46.23,61265.0,44.7182,44.8345,44.6795,44.8055,61265.0
2024-07-24 11:40:00,46.23,46.25,46.09,46.14,74713.0,44.8055,44.8248,44.6698,44.7182,74713.0
2024-07-24 11:50:00,46.14,46.19,46.1,46.11,44944.0,44.7182,44.7667,44.6795,44.6892,44944.0
2024-07-24 12:00:00,46.12,46.22,46.01,46.02,37103.0,44.6988,44.7958,44.5922,44.6019,37103.0
2024-07-24 12:10:00,46.01,46.15,46.01,46.14,32199.0,44.5922,44.7279,44.5922,44.7182,32199.0
2024-07-24 12:20:00,46.15,46.15,45.95,46.0,66677.0,44.7279,44.7279,44.5341,44.5825,66677.0
2024-07-24 12:30:00,46.01,46.03,45.83,45.84,67579.0,44.5922,44.6116,44.4178,44.4275,67579.0
2024-07-24 12:40:00,45.86,45.94,45.81,45.89,97069.0,44.4469,44.5244,44.3984,44.4759,97069.0
2024-07-24 12:50:00,45.89,45.89,45.78,45.83,86860.0,44.4759,44.4759,44.3693,44.4178,86860.0
2024-07-24 13:00:00,45.83,46.02,45.81,46.02,49991.0,44.4178,44.6019,44.3984,44.6019,49991.0
2024-07-24 13:10:00,46.03,46.07,45.98,46.0,39588.0,44.6116,44.6504,44.5632,44.5825,39588.0
2024-07-24 13:20:00,45.99,45.99,45.92,45.95,25342.0,44.5729,44.5729,44.505,44.5341,25342.0
2024-07-24 13:30:00,45.95,45.98,45.91,45.97,35222.0,44.5341,44.5632,44.4953,44.5535,35222.0
2024-07-24 13:40:00,45.98,45.98,45.85,45.87,51028.0,44.5632,44.5632,44.4372,44.4566,51028.0
2024-07-24 13:50:00,45.87,45.87,45.77,45.8,154253.0,44.4566,44.4566,44.3596,44.3887,154253.0
2024-07-24 14:00:00,45.79,45.9,45.75,45.84,65978.0,44.379,44.4856,44.3402,44.4275,65978.0
2024-07-24 14:10:00,45.85,45.87,45.76,45.77,38742.0,44.4372,44.4566,44.3499,44.3596,38742.0
2024-07-24 14:20:00,45.77,45.78,45.69,45.73,80995.0,44.3596,44.3693,44.2821,44.3209,80995.0
2024-07-24 14:30:00,45.73,45.79,45.72,45.79,80229.0,44.3209,44.379,44.3112,44.379,80229.0
2024-07-24 14:40:00,45.78,45.8,45.68,45.78,54151.0,44.3693,44.3887,44.2724,44.3693,54151.0
2024-07-24 14:50:00,45.78,45.86,45.71,45.84,73488.0,44.3693,44.4469,44.3015,44.4275,73488.0
2024-07-24 15:00:00,45.84,45.84,45.7,45.74,95457.0,44.4275,44.4275,44.2918,44.3306,95457.0
2024-07-24 15:10:00,45.73,45.77,45.7,45.76,44734.0,44.3209,44.3596,44.2918,44.3499,44734.0
2024-07-24 15:20:00,45.76,45.77,45.71,45.72,54883.0,44.3499,44.3596,44.3015,44.3112,54883.0
2024-07-24 15:30:00,45.72,45.78,45.66,45.68,72227.0,44.3112,44.3693,44.253,44.2724,72227.0
2024-07-24 15:40:00,45.69,45.71,45.59,45.61,106580.0,44.2821,44.3015,44.1852,44.2046,106580.0
2024-07-24 15:50:00,45.62,45.67,45.56,45.58,451689.0,44.2143,44.2627,44.1561,44.1755,451689.0
2024-07-25 09:30:00,45.63,45.83,45.55,45.58,142247.0,44.2239,44.4178,44.1464,44.1755,142247.0
2024-07-25 09:40:00,45.59,45.92,45.49,45.9,109414.0,44.1852,44.505,44.0883,44.4856,109414.0
2024-07-25 09:50:00,45.92,45.98,45.82,45.87,98082.0,44.505,44.5632,44.4081,44.4566,98082.0
2024-07-25 10:00:00,45.87,45.98,45.8,45.96,117235.0,44.4566,44.5632,44.3887,44.5438,117235.0
2024-07-25 10:10:00,45.96,46.2,45.91,46.15,137353.0,44.5438,44.7764,44.4953,44.7279,137353.0
2024-07-25 10:20:00,46.16,46.28,46.12,46.2,112506.0,44.7376,44.8539,44.6988,44.7764,112506.0
2024-07-25 10:30:00,46.17,46.17,45.99,46.05,102092.0,44.7473,44.7473,44.5729,44.631,102092.0
2024-07-25 10:40:00,46.05,46.15,45.82,45.82,77815.0,44.631,44.7279,44.4081,44.4081,77815.0
2024-07-25 10:50:00,45.82,46.04,45.8,46.02,67343.0,44.4081,44.6213,44.3887,44.6019,67343.0
2024-07-25 11:00:00,46.04,46.13,46.01,46.04,68742.0,44.6213,44.7085,44.5922,44.6213,68742.0
2024-07-25 11:10:00,46.04,46.16,45.99,46.13,47953.0,44.6213,44.7376,44.5729,44.7085,47953.0
2024-07-25 11:20:00,46.12,46.19,46.08,46.13,63573.0,44.6988,44.7667,44.6601,44.7085,63573.0
2024-07-25 11:30:00,46.12,46.21,46.11,46.18,66340.0,44.6988,44.7861,44.6892,44.757,66340.0
2024-07-25 11:40:00,46.17,46.35,46.17,46.22,44291.0,44.7473,44.9218,44.7473,44.7958,44291.0
2024-07-25 11:50:00,46.23,46.32,46.21,46.31,64184.0,44.8055,44.8927,44.7861,44.883,64184.0
2024-07-25 12:00:00,46.31,46.35,46.27,46.32,30396.0,44.883,44.9218,44.8442,44.8927,30396.0
2024-07-25 12:10:00,46.32,46.44,46.28,46.43,35837.0,44.8927,45.009,44.8539,44.9993,35837.0
2024-07-25 12:20:00,46.44,46.45,46.36,46.42,30442.0,45.009,45.0187,44.9315,44.9896,30442.0
2024-07-25 12:30:00,46.41,46.42,46.34,46.41,58018.0,44.9799,44.9896,44.9121,44.9799,58018.0
2024-07-25 12:40:00,46.42,46.45,46.35,46.38,40032.0,44.9896,45.0187,44.9218,44.9508,40032.0
2024-07-25 12:50:00,46.38,46.47,46.37,46.45,55392.0,44.9508,45.0381,44.9411,45.0187,55392.0
2024-07-25 13:00:00,46.45,46.58,46.44,46.58,42436.0,45.0187,45.1447,45.009,45.1447,42436.0
2024-07-25 13:10:00,46.58,46.6,46.49,46.52,42353.0,45.1447,45.1641,45.0574,45.0865,42353.0
2024-07-25 13:20:00,46.51,46.58,46.5,46.51,52286.0,45.0768,45.1447,45.0671,45.0768,52286.0
2024-07-25 13:30:00,46.51,46.63,46.49,46.63,39408.0,45.0768,45.1931,45.0574,45.1931,39408.0
2024-07-25 13:40:00,46.63,46.65,46.5,46.5,39034.0,45.1931,45.2125,45.0671,45.0671,39034.0
2024-07-25 13:50:00,46.5,46.59,46.48,46.48,36960.0,45.0671,45.1544,45.0478,45.0478,36960.0
2024-07-25 14:00:00,46.48,46.49,46.39,46.43,76775.0,45.0478,45.0574,44.9605,44.9993,76775.0
2024-07-25 14:10:00,46.43,46.5,46.41,46.47,48647.0,44.9993,45.0671,44.9799,45.0381,48647.0
2024-07-25 14:20:00,46.47,46.52,46.46,46.49,49219.0,45.0381,45.0865,45.0284,45.0574,49219.0
2024-07-25 14:30:00,46.47,46.53,46.47,46.51,44058.0,45.0381,45.0962,45.0381,45.0768,44058.0
2024-07-25 14:40:00,46.51,46.52,46.43,46.44,54614.0,45.0768,45.0865,44.9993,45.009,54614.0
2024-07-25 14:50:00,46.44,46.46,46.32,46.34,61264.0,45.009,45.0284,44.8927,44.9121,61264.0
2024-07-25 15:00:00,46.34,46.43,46.34,46.39,77220.0,44.9121,44.9993,44.9121,44.9605,77220.0
2024-07-25 15:10:00,46.38,46.51,46.36,46.5,67619.0,44.9508,45.0768,44.9315,45.0671,67619.0
2024-07-25 15:20:00,46.5,46.59,46.48,46.58,51008.0,45.0671,45.1544,45.0478,45.1447,51008.0
2024-07-25 15:30:00,46.59,46.61,46.42,46.46,88003.0,45.1544,45.1737,44.9896,45.0284,88003.0
2024-07-25 15:40:00,46.46,46.48,46.32,46.38,110340.0,45.0284,45.0478,44.8927,44.9508,110340.0
2024-07-25 15:50:00,46.39,46.41,46.23,46.27,460774.0,44.9605,44.9799,44.8055,44.8442,460774.0
2024-07-26 09:30:00,46.14,46.28,45.97,46.18,202576.0,44.7182,44.8539,44.5535,44.757,202576.0
2024-07-26 09:40:00,46.2,46.44,46.13,46.42,94077.0,44.7764,45.009,44.7085,44.9896,94077.0
2024-07-26 09:50:00,46.42,46.56,46.39,46.44,174222.0,44.9896,45.1253,44.9605,45.009,174222.0
2024-07-26 10:00:00,46.43,46.51,46.32,46.34,112145.0,44.9993,45.0768,44.8927,44.9121,112145.0
2024-07-26 10:10:00,46.34,46.47,46.29,46.29,132152.0,44.9121,45.0381,44.8636,44.8636,132152.0
2024-07-26 10:20:00,46.28,46.34,45.86,45.89,202435.0,44.8539,44.9121,44.4469,44.4759,202435.0
2024-07-26 10:30:00,45.89,45.98,45.8,45.89,90706.0,44.4759,44.5632,44.3887,44.4759,90706.0
2024-07-26 10:40:00,45.9,46.17,45.88,46.07,62341.0,44.4856,44.7473,44.4662,44.6504,62341.0
2024-07-26 10:50:00,46.05,46.09,45.8,45.86,95461.0,44.631,44.6698,44.3887,44.4469,95461.0
2024-07-26 11:00:00,45.87,46.07,45.84,45.98,57519.0,44.4566,44.6504,44.4275,44.5632,57519.0
2024-07-26 11:10:00,45.96,46.0,45.78,45.83,59243.0,44.5438,44.5825,44.3693,44.4178,59243.0
2024-07-26 11:20:00,45.84,45.94,45.84,45.88,42992.0,44.4275,44.5244,44.4275,44.4662,42992.0
2024-07-26 11:30:00,45.86,45.98,45.8,45.97,43298.0,44.4469,44.5632,44.3887,44.5535,43298.0
2024-07-26 11:40:00,45.96,46.03,45.9,46.02,38405.0,44.5438,44.6116,44.4856,44.6019,38405.0
2024-07-26 11:50:00,46.02,46.29,46.01,46.28,34513.0,44.6019,44.8636,44.5922,44.8539,34513.0
2024-07-26 12:00:00,46.28,46.37,46.25,46.27,68542.0,44.8539,44.9411,44.8248,44.8442,68542.0
2024-07-26 12:10:00,46.27,46.37,46.24,46.32,47054.0,44.8442,44.9411,44.8151,44.8927,47054.0
2024-07-26 12:20:00,46.31,46.4,46.28,46.37,36801.0,44.883,44.9702,44.8539,44.9411,36801.0
2024-07-26 12:30:00,46.36,46.39,46.3,46.39,42121.0,44.9315,44.9605,44.8733,44.9605,42121.0
2024-07-26 12:40:00,46.41,46.44,46.28,46.3,36053.0,44.9799,45.009,44.8539,44.8733,36053.0
2024-07-26 12:50:00,46.31,46.46,46.29,46.43,52936.0,44.883,45.0284,44.8636,44.9993,52936.0
2024-07-26 13:00:00,46.42,46.43,46.34,46.39,32586.0,44.9896,44.9993,44.9121,44.9605,32586.0
2024-07-26 13:10:00,46.39,46.45,46.35,46.38,39272.0,44.9605,45.0187,44.9218,44.9508,39272.0
2024-07-26 13:20:00,46.39,46.5,46.38,46.46,37548.0,44.9605,45.0671,44.9508,45.0284,37548.0
2024-07-26 13:30:00,46.44,46.46,46.33,46.33,68759.0,45.009,45.0284,44.9024,44.9024,68759.0
2024-07-26 13:40:00,46.32,46.33,46.2,46.26,53955.0,44.8927,44.9024,44.7764,44.8345,53955.0
2024-07-26 13:50:00,46.25,46.35,46.16,46.33,39490.0,44.8248,44.9218,44.7376,44.9024,39490.0
2024-07-26 14:00:00,46.34,46.4,46.31,46.34,34993.0,44.9121,44.9702,44.883,44.9121,34993.0
2024-07-26 14:10:00,46.34,46.4,46.34,46.38,33018.0,44.9121,44.9702,44.9121,44.9508,33018.0
2024-07-26 14:20:00,46.38,46.44,46.36,46.37,39287.0,44.9508,45.009,44.9315,44.9411,39287.0
2024-07-26 14:30:00,46.36,46.43,46.32,46.39,33257.0,44.9315,44.9993,44.8927,44.9605,33257.0
2024-07-26 14:40:00,46.39,46.39,46.29,46.34,63375.0,44.9605,44.9605,44.8636,44.9121,63375.0
2024-07-26 14:50:00,46.32,46.39,46.3,46.3,98566.0,44.8927,44.9605,44.8733,44.8733,98566.0
2024-07-26 15:00:00,46.3,46.37,46.27,46.36,31510.0,44.8733,44.9411,44.8442,44.9315,31510.0
2024-07-26 15:10:00,46.37,46.42,46.37,46.39,32143.0,44.9411,44.9896,44.9411,44.9605,32143.0
2024-07-26 15:20:00,46.38,46.42,46.36,46.4,54214.0,44.9508,44.9896,44.9315,44.9702,54214.0
2024-07-26 15:30:00,46.4,46.4,46.18,46.2,121356.0,44.9702,44.9702,44.757,44.7764,121356.0
2024-07-26 15:40:00,46.19,46.34,46.19,46.3,98755.0,44.7667,44.9121,44.7667,44.8733,98755.0
2024-07-26 15:50:00,46.31,46.35,46.18,46.34,303676.0,44.883,44.9218,44.757,44.9121,303676.0
2024-07-29 09:30:00,46.5,46.56,46.16,46.19,133661.0,45.0671,45.1253,44.7376,44.7667,133661.0
2024-07-29 09:40:00,46.19,46.25,45.97,45.98,48467.0,44.7667,44.8248,44.5535,44.5632,48467.0
2024-07-29 09:50:00,45.98,46.07,45.82,45.87,78981.0,44.5632,44.6504,44.4081,44.4566,78981.0
2024-07-29 10:00:00,45.87,46.09,45.86,45.98,100173.0,44.4566,44.6698,44.4469,44.5632,100173.0
2024-07-29 10:10:00,45.98,46.0,45.81,45.83,89701.0,44.5632,44.5825,44.3984,44.4178,89701.0
2024-07-29 10:20:00,45.81,45.88,45.69,45.72,58600.0,44.3984,44.4662,44.2821,44.3112,58600.0
2024-07-29 10:30:00,45.71,45.71,45.5,45.58,109941.0,44.3015,44.3015,44.098,44.1755,109941.0
2024-07-29 10:40:00,45.58,45.6,45.44,45.46,143368.0,44.1755,44.1949,44.0398,44.0592,143368.0
2024-07-29 10:50:00,45.46,45.53,45.44,45.45,131324.0,44.0592,44.127,44.0398,44.0495,131324.0
2024-07-29 11:00:00,45.44,45.47,45.27,45.43,172979.0,44.0398,44.0689,43.875,44.0301,172979.0
2024-07-29 11:10:00,45.44,45.52,45.35,45.35,145861.0,44.0398,44.1173,43.9526,43.9526,145861.0
2024-07-29 11:20:00,45.35,45.45,45.26,45.3,197796.0,43.9526,44.0495,43.8653,43.9041,197796.0
2024-07-29 11:30:00,45.3,45.31,45.15,45.25,159616.0,43.9041,43.9138,43.7587,43.8557,159616.0
2024-07-29 11:40:00,45.25,45.36,45.19,45.35,69300.0,43.8557,43.9623,43.7975,43.9526,69300.0
2024-07-29 11:50:00,45.35,45.36,45.22,45.31,78866.0,43.9526,43.9623,43.8266,43.9138,78866.0
2024-07-29 12:00:00,45.31,45.43,45.3,45.32,147840.0,43.9138,44.0301,43.9041,43.9235,147840.0
2024-07-29 12:10:00,45.33,45.39,45.3,45.32,44778.0,43.9332,43.9913,43.9041,43.9235,44778.0
2024-07-29 12:20:00,45.31,45.33,45.23,45.27,57276.0,43.9138,43.9332,43.8363,43.875,57276.0
2024-07-29 12:30:00,45.28,45.29,45.15,45.19,67383.0,43.8847,43.8944,43.7587,43.7975,67383.0
2024-07-29 12:40:00,45.19,45.31,45.18,45.26,85163.0,43.7975,43.9138,43.7878,43.8653,85163.0
2024-07-29 12:50:00,45.27,45.36,45.24,45.25,53238.0,43.875,43.9623,43.846,43.8557,53238.0
2024-07-29 13:00:00,45.26,45.32,45.21,45.3,55929.0,43.8653,43.9235,43.8169,43.9041,55929.0
2024-07-29 13:10:00,45.3,45.4,45.3,45.37,60518.0,43.9041,44.001,43.9041,43.972,60518.0
2024-07-29 13:20:00,45.37,45.37,45.26,45.32,71849.0,43.972,43.972,43.8653,43.9235,71849.0
2024-07-29 13:30:00,45.32,45.37,45.27,45.36,40941.0,43.9235,43.972,43.875,43.9623,40941.0
2024-07-29 13:40:00,45.36,45.37,45.3,45.32,48069.0,43.9623,43.972,43.9041,43.9235,48069.0
2024-07-29 13:50:00,45.32,45.48,45.3,45.48,82352.0,43.9235,44.0786,43.9041,44.0786,82352.0
2024-07-29 14:00:00,45.48,45.56,45.43,45.53,114762.0,44.0786,44.1561,44.0301,44.127,114762.0
2024-07-29 14:10:00,45.53,45.56,45.42,45.46,57429.0,44.127,44.1561,44.0204,44.0592,57429.0
2024-07-29 14:20:00,45.47,45.51,45.43,45.48,58954.0,44.0689,44.1076,44.0301,44.0786,58954.0
2024-07-29 14:30:00,45.48,45.49,45.42,45.42,37626.0,44.0786,44.0883,44.0204,44.0204,37626.0
2024-07-29 14:40:00,45.43,45.46,45.41,45.43,39585.0,44.0301,44.0592,44.0107,44.0301,39585.0
2024-07-29 14:50:00,45.43,45.44,45.37,45.44,62380.0,44.0301,44.0398,43.972,44.0398,62380.0
2024-07-29 15:00:00,45.44,45.5,45.42,45.48,44508.0,44.0398,44.098,44.0204,44.0786,44508.0
2024-07-29 15:10:00,45.49,45.54,45.42,45.44,53867.0,44.0883,44.1367,44.0204,44.0398,53867.0
2024-07-29 15:20:00,45.44,45.5,45.42,45.5,67516.0,44.0398,44.098,44.0204,44.098,67516.0
2024-07-29 15:30:00,45.5,45.6,45.48,45.57,108409.0,44.098,44.1949,44.0786,44.1658,108409.0
2024-07-29 15:40:00,45.57,45.61,45.55,45.6,122452.0,44.1658,44.2046,44.1464,44.1949,122452.0
2024-07-29 15:50:00,45.61,45.74,45.61,45.69,468355.0,44.2046,44.3306,44.2046,44.2821,468355.0
2024-07-30 09:30:00,45.63,45.9,45.6,45.86,131354.0,44.2239,44.4856,44.1949,44.4469,131354.0
2024-07-30 09:40:00,45.86,45.95,45.67,45.94,129820.0,44.4469,44.5341,44.2627,44.5244,129820.0
2024-07-30 09:50:00,45.93,46.03,45.82,45.89,101483.0,44.5147,44.6116,44.4081,44.4759,101483.0
2024-07-30 10:00:00,45.89,45.99,45.73,45.89,191353.0,44.4759,44.5729,44.3209,44.4759,191353.0
2024-07-30 10:10:00,45.89,45.99,45.75,45.97,134993.0,44.4759,44.5729,44.3402,44.5535,134993.0
2024-07-30 10:20:00,45.97,46.08,45.94,46.0,71445.0,44.5535,44.6601,44.5244,44.5825,71445.0
2024-07-30 10:30:00,46.0,46.04,45.86,45.93,82701.0,44.5825,44.6213,44.4469,44.5147,82701.0
2024-07-30 10:40:00,45.93,45.98,45.9,45.94,60329.0,44.5147,44.5632,44.4856,44.5244,60329.0
2024-07-30 10:50:00,45.95,45.99,45.88,45.95,81308.0,44.5341,44.5729,44.4662,44.5341,81308.0
2024-07-30 11:00:00,45.97,46.01,45.9,45.99,269292.0,44.5535,44.5922,44.4856,44.5729,269292.0
2024-07-30 11:10:00,46.0,46.07,45.92,45.99,66690.0,44.5825,44.6504,44.505,44.5729,66690.0
2024-07-30 11:20:00,46.0,46.03,45.85,45.85,49013.0,44.5825,44.6116,44.4372,44.4372,49013.0
2024-07-30 11:30:00,45.86,45.87,45.69,45.72,83009.0,44.4469,44.4566,44.2821,44.3112,83009.0
2024-07-30 11:40:00,45.72,45.75,45.64,45.73,63802.0,44.3112,44.3402,44.2336,44.3209,63802.0
2024-07-30 11:50:00,45.73,45.74,45.63,45.68,49306.0,44.3209,44.3306,44.2239,44.2724,49306.0
2024-07-30 12:00:00,45.67,45.67,45.51,45.61,73468.0,44.2627,44.2627,44.1076,44.2046,73468.0
2024-07-30 12:10:00,45.61,45.7,45.58,45.64,83053.0,44.2046,44.2918,44.1755,44.2336,83053.0
2024-07-30 12:20:00,45.64,45.92,45.63,45.87,233311.0,44.2336,44.505,44.2239,44.4566,233311.0
2024-07-30 12:30:00,45.89,46.04,45.84,46.0,78919.0,44.4759,44.6213,44.4275,44.5825,78919.0
2024-07-30 12:40:00,46.0,46.14,45.98,46.11,101752.0,44.5825,44.7182,44.5632,44.6892,101752.0
2024-07-30 12:50:00,46.11,46.14,46.03,46.06,120880.0,44.6892,44.7182,44.6116,44.6407,120880.0
2024-07-30 13:00:00,46.08,46.08,45.96,46.04,51080.0,44.6601,44.6601,44.5438,44.6213,51080.0
2024-07-30 13:10:00,46.03,46.06,45.95,45.98,58616.0,44.6116,44.6407,44.5341,44.5632,58616.0
2024-07-30 13:20:00,45.97,46.08,45.96,46.0,48616.0,44.5535,44.6601,44.5438,44.5825,48616.0
2024-07-30 13:30:00,46.01,46.14,45.98,46.13,35299.0,44.5922,44.7182,44.5632,44.7085,35299.0
2024-07-30 13:40:00,46.13,46.14,46.06,46.09,72722.0,44.7085,44.7182,44.6407,44.6698,72722.0
2024-07-30 13:50:00,46.09,46.16,46.08,46.16,31728.0,44.6698,44.7376,44.6601,44.7376,31728.0
2024-07-30 14:00:00,46.16,46.21,46.11,46.16,49201.0,44.7376,44.7861,44.6892,44.7376,49201.0
2024-07-30 14:10:00,46.16,46.17,46.06,46.13,49458.0,44.7376,44.7473,44.6407,44.7085,49458.0
2024-07-30 14:20:00,46.12,46.13,45.99,45.99,80718.0,44.6988,44.7085,44.5729,44.5729,80718.0
2024-07-30 14:30:00,45.98,46.05,45.93,46.04,48550.0,44.5632,44.631,44.5147,44.6213,48550.0
2024-07-30 14:40:00,46.05,46.09,46.0,46.01,51664.0,44.631,44.6698,44.5825,44.5922,51664.0
2024-07-30 14:50:00,46.02,46.08,46.0,46.08,44370.0,44.6019,44.6601,44.5825,44.6601,44370.0
2024-07-30 15:00:00,46.07,46.13,46.05,46.1,85945.0,44.6504,44.7085,44.631,44.6795,85945.0
2024-07-30 15:10:00,46.1,46.18,46.07,46.18,84334.0,44.6795,44.757,44.6504,44.757,84334.0
2024-07-30 15:20:00,46.18,46.21,46.17,46.19,90260.0,44.757,44.7861,44.7473,44.7667,90260.0
2024-07-30 15:30:00,46.18,46.21,46.13,46.16,84030.0,44.757,44.7861,44.7085,44.7376,84030.0
2024-07-30 15:40:00,46.16,46.29,46.15,46.28,99169.0,44.7376,44.8636,44.7279,44.8539,99169.0
2024-07-30 15:50:00,46.27,46.31,46.15,46.16,352898.0,44.8442,44.883,44.7279,44.7376,352898.0
2024-07-31 09:30:00,46.89,47.26,46.81,47.23,270944.0,45.4451,45.8037,45.3676,45.7746,270944.0
2024-07-31 09:40:00,47.21,47.33,47.13,47.15,164490.0,45.7553,45.8716,45.6777,45.6971,164490.0
2024-07-31 09:50:00,47.13,47.19,46.88,46.93,121111.0,45.6777,45.7359,45.4354,45.4839,121111.0
2024-07-31 10:00:00,46.93,46.96,46.82,46.9,101292.0,45.4839,45.513,45.3773,45.4548,101292.0
2024-07-31 10:10:00,46.9,47.14,46.88,47.04,83578.0,45.4548,45.6874,45.4354,45.5905,83578.0
2024-07-31 10:20:00,47.04,47.18,47.03,47.12,105631.0,45.5905,45.7262,45.5808,45.668,105631.0
2024-07-31 10:30:00,47.11,47.13,46.93,46.99,95069.0,45.6583,45.6777,45.4839,45.542,95069.0
2024-07-31 10:40:00,46.98,47.05,46.87,46.9,112202.0,45.5323,45.6002,45.4257,45.4548,112202.0
2024-07-31 10:50:00,46.92,47.08,46.86,47.01,90105.0,45.4742,45.6293,45.416,45.5614,90105.0
2024-07-31 11:00:00,47.0,47.09,46.98,47.09,86850.0,45.5517,45.639,45.5323,45.639,86850.0
2024-07-31 11:10:00,47.08,47.11,46.96,47.03,72591.0,45.6293,45.6583,45.513,45.5808,72591.0
2024-07-31 11:20:00,47.02,47.15,46.99,47.0,60578.0,45.5711,45.6971,45.542,45.5517,60578.0
2024-07-31 11:30:00,47.0,47.21,46.96,47.18,187644.0,45.5517,45.7553,45.513,45.7262,187644.0
2024-07-31 11:40:00,47.19,47.19,47.0,47.12,99708.0,45.7359,45.7359,45.5517,45.668,99708.0
2024-07-31 11:50:00,47.13,47.18,46.96,47.0,68533.0,45.6777,45.7262,45.513,45.5517,68533.0
2024-07-31 12:00:00,47.0,47.14,46.99,47.1,47812.0,45.5517,45.6874,45.542,45.6486,47812.0
2024-07-31 12:10:00,47.09,47.15,47.04,47.12,51525.0,45.639,45.6971,45.5905,45.668,51525.0
2024-07-31 12:20:00,47.11,47.22,47.11,47.18,54322.0,45.6583,45.765,45.6583,45.7262,54322.0
2024-07-31 12:30:00,47.17,47.26,47.16,47.25,89210.0,45.7165,45.8037,45.7068,45.794,89210.0
2024-07-31 12:40:00,47.25,47.32,47.2,47.27,85564.0,45.794,45.8619,45.7456,45.8134,85564.0
2024-07-31 12:50:00,47.28,47.31,47.19,47.21,67182.0,45.8231,45.8522,45.7359,45.7553,67182.0
2024-07-31 13:00:00,47.21,47.32,47.18,47.18,81239.0,45.7553,45.8619,45.7262,45.7262,81239.0
2024-07-31 13:10:00,47.19,47.24,47.12,47.14,49303.0,45.7359,45.7843,45.668,45.6874,49303.0
2024-07-31 13:20:00,47.13,47.14,47.06,47.12,83711.0,45.6777,45.6874,45.6099,45.668,83711.0
2024-07-31 13:30:00,47.11,47.12,47.03,47.05,50881.0,45.6583,45.668,45.5808,45.6002,50881.0
2024-07-31 13:40:00,47.06,47.15,47.05,47.09,46830.0,45.6099,45.6971,45.6002,45.639,46830.0
2024-07-31 13:50:00,47.09,47.21,47.09,47.19,97639.0,45.639,45.7553,45.639,45.7359,97639.0
2024-07-31 14:00:00,47.19,47.28,47.09,47.25,124343.0,45.7359,45.8231,45.639,45.794,124343.0
2024-07-31 14:10:00,47.25,47.28,47.18,47.2,77377.0,45.794,45.8231,45.7262,45.7456,77377.0
2024-07-31 14:20:00,47.19,47.28,47.15,47.17,101022.0,45.7359,45.8231,45.6971,45.7165,101022.0
2024-07-31 14:30:00,47.16,47.3,47.15,47.23,123896.0,45.7068,45.8425,45.6971,45.7746,123896.0
2024-07-31 14:40:00,47.23,47.31,47.21,47.3,117240.0,45.7746,45.8522,45.7553,45.8425,117240.0
2024-07-31 14:50:00,47.3,47.33,47.25,47.26,90063.0,45.8425,45.8716,45.794,45.8037,90063.0
2024-07-31 15:00:00,47.26,47.29,47.15,47.17,115648.0,45.8037,45.8328,45.6971,45.7165,115648.0
2024-07-31 15:10:00,47.16,47.22,47.09,47.16,100036.0,45.7068,45.765,45.639,45.7068,100036.0
2024-07-31 15:20:00,47.16,47.24,47.1,47.15,139220.0,45.7068,45.7843,45.6486,45.6971,139220.0
2024-07-31 15:30:00,47.15,47.18,47.03,47.12,169740.0,45.6971,45.7262,45.5808,45.668,169740.0
2024-07-31 15:40:00,47.12,47.32,47.1,47.3,222205.0,45.668,45.8619,45.6486,45.8425,222205.0
2024-07-31 15:50:00,47.29,47.31,47.01,47.03,610827.0,45.8328,45.8522,45.5614,45.5808,610827.0
2024-08-01 09:30:00,47.12,47.44,47.07,47.23,173527.0,45.668,45.9782,45.6196,45.7746,173527.0
2024-08-01 09:40:00,47.24,47.25,46.75,46.78,121679.0,45.7843,45.794,45.3094,45.3385,121679.0
2024-08-01 09:50:00,46.78,46.83,46.49,46.53,129429.0,45.3385,45.387,45.0574,45.0962,129429.0
2024-08-01 10:00:00,46.52,46.61,46.19,46.22,158418.0,45.0865,45.1737,44.7667,44.7958,158418.0
2024-08-01 10:10:00,46.22,46.45,46.16,46.43,140122.0,44.7958,45.0187,44.7376,44.9993,140122.0
2024-08-01 10:20:00,46.44,46.48,46.3,46.35,125477.0,45.009,45.0478,44.8733,44.9218,125477.0
2024-08-01 10:30:00,46.34,46.49,46.19,46.26,231077.0,44.9121,45.0574,44.7667,44.8345,231077.0
2024-08-01 10:40:00,46.25,46.25,46.06,46.13,92366.0,44.8248,44.8248,44.6407,44.7085,92366.0
2024-08-01 10:50:00,46.15,46.18,45.85,45.86,425544.0,44.7279,44.757,44.4372,44.4469,425544.0
2024-08-01 11:00:00,45.86,46.02,45.82,45.89,173477.0,44.4469,44.6019,44.4081,44.4759,173477.0
2024-08-01 11:10:00,45.89,45.9,45.59,45.73,418563.0,44.4759,44.4856,44.1852,44.3209,418563.0
2024-08-01 11:20:00,45.73,45.73,45.48,45.69,105750.0,44.3209,44.3209,44.0786,44.2821,105750.0
2024-08-01 11:30:00,45.68,45.82,45.66,45.72,99774.0,44.2724,44.4081,44.253,44.3112,99774.0
2024-08-01 11:40:00,45.72,45.72,45.42,45.46,222014.0,44.3112,44.3112,44.0204,44.0592,222014.0
2024-08-01 11:50:00,45.46,45.47,45.21,45.26,303463.0,44.0592,44.0689,43.8169,43.8653,303463.0
2024-08-01 12:00:00,45.27,45.27,45.08,45.2,317195.0,43.875,43.875,43.6909,43.8072,317195.0
2024-08-01 12:10:00,45.22,45.29,45.1,45.26,207316.0,43.8266,43.8944,43.7103,43.8653,207316.0
2024-08-01 12:20:00,45.27,45.3,45.12,45.25,142215.0,43.875,43.9041,43.7297,43.8557,142215.0
2024-08-01 12:30:00,45.24,45.26,45.03,45.1,198652.0,43.846,43.8653,43.6424,43.7103,198652.0
2024-08-01 12:40:00,45.09,45.09,44.86,44.92,312749.0,43.7006,43.7006,43.4777,43.5358,312749.0
2024-08-01 12:50:00,44.91,45.07,44.87,45.04,155503.0,43.5261,43.6812,43.4874,43.6521,155503.0
2024-08-01 13:00:00,45.04,45.06,44.86,44.91,89247.0,43.6521,43.6715,43.4777,43.5261,89247.0
2024-08-01 13:10:00,44.91,44.92,44.76,44.77,149615.0,43.5261,43.5358,43.3808,43.3904,149615.0
2024-08-01 13:20:00,44.77,44.77,44.66,44.66,213682.0,43.3904,43.3904,43.2838,43.2838,213682.0
2024-08-01 13:30:00,44.66,44.69,44.53,44.58,440080.0,43.2838,43.3129,43.1578,43.2063,440080.0
2024-08-01 13:40:00,44.58,44.78,44.52,44.58,211279.0,43.2063,43.4001,43.1482,43.2063,211279.0
2024-08-01 13:50:00,44.58,44.65,44.54,44.55,119953.0,43.2063,43.2741,43.1675,43.1772,119953.0
2024-08-01 14:00:00,44.55,44.61,44.51,44.59,129526.0,43.1772,43.2354,43.1385,43.216,129526.0
2024-08-01 14:10:00,44.59,44.74,44.51,44.73,139691.0,43.216,43.3614,43.1385,43.3517,139691.0
2024-08-01 14:20:00,44.76,44.86,44.61,44.62,97122.0,43.3808,43.4777,43.2354,43.2451,97122.0
2024-08-01 14:30:00,44.62,44.71,44.61,44.65,94989.0,43.2451,43.3323,43.2354,43.2741,94989.0
2024-08-01 14:40:00,44.65,44.78,44.64,44.75,125075.0,43.2741,43.4001,43.2645,43.3711,125075.0
2024-08-01 14:50:00,44.75,44.81,44.66,44.8,114835.0,43.3711,43.4292,43.2838,43.4195,114835.0
2024-08-01 15:00:00,44.8,44.81,44.67,44.8,137428.0,43.4195,43.4292,43.2935,43.4195,137428.0
2024-08-01 15:10:00,44.8,44.85,44.77,44.84,130188.0,43.4195,43.468,43.3904,43.4583,130188.0
2024-08-01 15:20:00,44.84,44.91,44.77,44.86,174196.0,43.4583,43.5261,43.3904,43.4777,174196.0
2024-08-01 15:30:00,44.86,44.96,44.85,44.95,271439.0,43.4777,43.5746,43.468,43.5649,271439.0
2024-08-01 15:40:00,44.95,45.04,44.91,45.04,382070.0,43.5649,43.6521,43.5261,43.6521,382070.0
2024-08-01 15:50:00,45.04,45.13,44.94,45.06,1047176.0,43.6521,43.7394,43.5552,43.6715,1047176.0
2024-08-02 09:30:00,44.64,44.73,43.83,43.85,329316.0,43.2645,43.3517,42.4794,42.4988,329316.0
2024-08-02 09:40:00,43.86,44.22,43.84,44.05,266902.0,42.5085,42.8574,42.4891,42.6926,266902.0
2024-08-02 09:50:00,44.05,44.13,43.66,43.72,331982.0,42.6926,42.7702,42.3147,42.3728,331982.0
2024-08-02 10:00:00,43.73,44.01,43.71,43.77,300336.0,42.3825,42.6539,42.3631,42.4213,300336.0
2024-08-02 10:10:00,43.78,43.87,43.4,43.41,353919.0,42.431,42.5182,42.0627,42.0724,353919.0
2024-08-02 10:20:00,43.41,43.5,43.24,43.25,183879.0,42.0724,42.1596,41.9076,41.9173,183879.0
2024-08-02 10:30:00,43.23,43.27,43.11,43.17,207278.0,41.8979,41.9367,41.7816,41.8397,207278.0
2024-08-02 10:40:00,43.18,43.22,43.01,43.04,147285.0,41.8494,41.8882,41.6847,41.7138,147285.0
2024-08-02 10:50:00,43.04,43.05,42.77,42.86,229364.0,41.7138,41.7234,41.4521,41.5393,229364.0
2024-08-02 11:00:00,42.86,42.88,42.61,42.66,198516.0,41.5393,41.5587,41.297,41.3455,198516.0
2024-08-02 11:10:00,42.66,42.69,42.53,42.68,147090.0,41.3455,41.3745,41.2195,41.3648,147090.0
2024-08-02 11:20:00,42.69,42.73,42.54,42.67,121503.0,41.3745,41.4133,41.2292,41.3552,121503.0
2024-08-02 11:30:00,42.68,42.85,42.66,42.72,275863.0,41.3648,41.5296,41.3455,41.4036,275863.0
2024-08-02 11:40:00,42.71,43.02,42.7,43.02,212717.0,41.3939,41.6944,41.3842,41.6944,212717.0
2024-08-02 11:50:00,43.02,43.03,42.72,42.73,137994.0,41.6944,41.7041,41.4036,41.4133,137994.0
2024-08-02 12:00:00,42.73,42.91,42.73,42.83,190191.0,41.4133,41.5878,41.4133,41.5102,190191.0
2024-08-02 12:10:00,42.83,42.83,42.62,42.7,137301.0,41.5102,41.5102,41.3067,41.3842,137301.0
2024-08-02 12:20:00,42.71,42.73,42.6,42.63,147160.0,41.3939,41.4133,41.2873,41.3164,147160.0
2024-08-02 12:30:00,42.62,42.64,42.52,42.59,139951.0,41.3067,41.3261,41.2098,41.2776,139951.0
2024-08-02 12:40:00,42.59,42.67,42.53,42.63,115959.0,41.2776,41.3552,41.2195,41.3164,115959.0
2024-08-02 12:50:00,42.64,42.67,42.51,42.55,155514.0,41.3261,41.3552,41.2001,41.2389,155514.0
2024-08-02 13:00:00,42.53,42.57,42.37,42.46,330786.0,41.2195,41.2582,41.0644,41.1516,330786.0
2024-08-02 13:10:00,42.46,42.46,42.32,42.34,140716.0,41.1516,41.1516,41.0159,41.0353,140716.0
2024-08-02 13:20:00,42.34,42.35,42.17,42.24,187480.0,41.0353,41.045,40.8706,40.9384,187480.0
2024-08-02 13:30:00,42.24,42.29,42.17,42.25,135676.0,40.9384,40.9869,40.8706,40.9481,135676.0
2024-08-02 13:40:00,42.25,42.27,42.14,42.19,110192.0,40.9481,40.9675,40.8415,40.8899,110192.0
2024-08-02 13:50:00,42.18,42.26,42.06,42.15,153945.0,40.8803,40.9578,40.764,40.8512,153945.0
2024-08-02 14:00:00,42.14,42.23,42.12,42.13,127587.0,40.8415,40.9287,40.8221,40.8318,127587.0
2024-08-02 14:10:00,42.12,42.27,42.07,42.27,103968.0,40.8221,40.9675,40.7736,40.9675,103968.0
2024-08-02 14:20:00,42.27,42.39,42.25,42.33,130183.0,40.9675,41.0838,40.9481,41.0256,130183.0
2024-08-02 14:30:00,42.34,42.57,42.32,42.55,159723.0,41.0353,41.2582,41.0159,41.2389,159723.0
2024-08-02 14:40:00,42.55,42.58,42.45,42.48,179324.0,41.2389,41.2679,41.1419,41.171,179324.0
2024-08-02 14:50:00,42.48,42.63,42.46,42.48,136267.0,41.171,41.3164,41.1516,41.171,136267.0
2024-08-02 15:00:00,42.49,42.67,42.47,42.63,156939.0,41.1807,41.3552,41.1613,41.3164,156939.0
2024-08-02 15:10:00,42.63,42.66,42.56,42.65,109389.0,41.3164,41.3455,41.2485,41.3358,109389.0
2024-08-02 15:20:00,42.65,42.72,42.61,42.66,158210.0,41.3358,41.4036,41.297,41.3455,158210.0
2024-08-02 15:30:00,42.66,42.67,42.48,42.48,257924.0,41.3455,41.3552,41.171,41.171,257924.0
2024-08-02 15:40:00,42.48,42.6,42.47,42.55,325288.0,41.171,41.2873,41.1613,41.2389,325288.0
2024-08-02 15:50:00,42.55,42.82,42.51,42.79,1538249.0,41.2389,41.5005,41.2001,41.4715,1538249.0
2024-08-05 09:30:00,41.44,42.0,41.02,41.33,1455235.0,40.1631,40.7058,39.756,40.0564,1455235.0
2024-08-05 09:40:00,41.33,41.43,40.87,41.34,464898.0,40.0564,40.1534,39.6106,40.0661,464898.0
2024-08-05 09:50:00,41.34,41.41,40.92,41.12,163135.0,40.0661,40.134,39.6591,39.8529,163135.0
2024-08-05 10:00:00,41.1,41.82,41.1,41.58,283509.0,39.8335,40.5313,39.8335,40.2987,283509.0
2024-08-05 10:10:00,41.61,41.61,41.31,41.49,260190.0,40.3278,40.3278,40.0371,40.2115,260190.0
2024-08-05 10:20:00,41.49,41.52,41.26,41.26,235391.0,40.2115,40.2406,39.9886,39.9886,235391.0
2024-08-05 10:30:00,41.26,41.6,41.23,41.37,213551.0,39.9886,40.3181,39.9595,40.0952,213551.0
2024-08-05 10:40:00,41.36,41.41,41.18,41.22,177584.0,40.0855,40.134,39.9111,39.9498,177584.0
2024-08-05 10:50:00,41.21,41.36,41.13,41.34,165413.0,39.9401,40.0855,39.8626,40.0661,165413.0
2024-08-05 11:00:00,41.34,41.5,41.26,41.5,198552.0,40.0661,40.2212,39.9886,40.2212,198552.0
2024-08-05 11:10:00,41.49,41.54,41.3,41.3,185637.0,40.2115,40.26,40.0274,40.0274,185637.0
2024-08-05 11:20:00,41.3,41.48,41.22,41.47,129289.0,40.0274,40.2018,39.9498,40.1921,129289.0
2024-08-05 11:30:00,41.48,41.76,41.47,41.58,141137.0,40.2018,40.4732,40.1921,40.2987,141137.0
2024-08-05 11:40:00,41.57,41.8,41.54,41.76,123115.0,40.2891,40.512,40.26,40.4732,123115.0
2024-08-05 11:50:00,41.76,41.92,41.66,41.91,164562.0,40.4732,40.6283,40.3763,40.6186,164562.0
2024-08-05 12:00:00,41.9,42.08,41.9,42.05,116205.0,40.6089,40.7833,40.6089,40.7543,116205.0
2024-08-05 12:10:00,42.06,42.14,42.01,42.08,151469.0,40.764,40.8415,40.7155,40.7833,151469.0
2024-08-05 12:20:00,42.07,42.16,41.97,42.0,340028.0,40.7736,40.8609,40.6767,40.7058,340028.0
2024-08-05 12:30:00,42.0,42.0,41.67,41.78,237475.0,40.7058,40.7058,40.386,40.4926,237475.0
2024-08-05 12:40:00,41.76,41.79,41.55,41.64,150839.0,40.4732,40.5023,40.2697,40.3569,150839.0
2024-08-05 12:50:00,41.65,41.78,41.58,41.73,132709.0,40.3666,40.4926,40.2987,40.4441,132709.0
2024-08-05 13:00:00,41.73,41.86,41.7,41.8,187639.0,40.4441,40.5701,40.415,40.512,187639.0
2024-08-05 13:10:00,41.8,41.89,41.74,41.8,87443.0,40.512,40.5992,40.4538,40.512,87443.0
2024-08-05 13:20:00,41.8,41.99,41.8,41.85,100085.0,40.512,40.6961,40.512,40.5604,100085.0
2024-08-05 13:30:00,41.85,41.99,41.79,41.99,111869.0,40.5604,40.6961,40.5023,40.6961,111869.0
2024-08-05 13:40:00,41.98,42.0,41.82,41.83,107237.0,40.6864,40.7058,40.5313,40.541,107237.0
2024-08-05 13:50:00,41.8,41.81,41.65,41.76,170887.0,40.512,40.5217,40.3666,40.4732,170887.0
2024-08-05 14:00:00,41.76,41.77,41.64,41.73,108094.0,40.4732,40.4829,40.3569,40.4441,108094.0
2024-08-05 14:10:00,41.72,41.83,41.65,41.83,74548.0,40.4344,40.541,40.3666,40.541,74548.0
2024-08-05 14:20:00,41.83,41.89,41.81,41.84,119865.0,40.541,40.5992,40.5217,40.5507,119865.0
2024-08-05 14:30:00,41.81,41.89,41.73,41.78,97724.0,40.5217,40.5992,40.4441,40.4926,97724.0
2024-08-05 14:40:00,41.77,41.83,41.69,41.7,80412.0,40.4829,40.541,40.4054,40.415,80412.0
2024-08-05 14:50:00,41.71,41.77,41.68,41.7,91758.0,40.4247,40.4829,40.3957,40.415,91758.0
2024-08-05 15:00:00,41.7,41.78,41.67,41.75,153385.0,40.415,40.4926,40.386,40.4635,153385.0
2024-08-05 15:10:00,41.75,41.76,41.68,41.73,117567.0,40.4635,40.4732,40.3957,40.4441,117567.0
2024-08-05 15:20:00,41.73,41.8,41.66,41.72,191711.0,40.4441,40.512,40.3763,40.4344,191711.0
2024-08-05 15:30:00,41.73,41.73,41.44,41.46,137959.0,40.4441,40.4441,40.1631,40.1824,137959.0
2024-08-05 15:40:00,41.47,41.56,41.44,41.48,186728.0,40.1921,40.2794,40.1631,40.2018,186728.0
2024-08-05 15:50:00,41.48,41.55,41.42,41.48,897833.0,40.2018,40.2697,40.1437,40.2018,897833.0
2024-08-06 09:30:00,41.54,41.79,41.32,41.79,279113.0,40.26,40.5023,40.0468,40.5023,279113.0
2024-08-06 09:40:00,41.78,41.91,41.66,41.85,103963.0,40.4926,40.6186,40.3763,40.5604,103963.0
2024-08-06 09:50:00,41.84,42.13,41.79,42.05,183615.0,40.5507,40.8318,40.5023,40.7543,183615.0
2024-08-06 10:00:00,42.02,42.09,41.92,42.03,178860.0,40.7252,40.793,40.6283,40.7349,178860.0
2024-08-06 10:10:00,42.03,42.05,41.83,41.84,129912.0,40.7349,40.7543,40.541,40.5507,129912.0
2024-08-06 10:20:00,41.85,42.03,41.82,41.97,152492.0,40.5604,40.7349,40.5313,40.6767,152492.0
2024-08-06 10:30:00,41.98,42.08,41.9,41.95,146924.0,40.6864,40.7833,40.6089,40.6573,146924.0
2024-08-06 10:40:00,41.95,42.24,41.94,42.19,135489.0,40.6573,40.9384,40.6477,40.8899,135489.0
2024-08-06 10:50:00,42.18,42.25,42.09,42.14,162655.0,40.8803,40.9481,40.793,40.8415,162655.0
2024-08-06 11:00:00,42.14,42.2,42.02,42.04,118382.0,40.8415,40.8996,40.7252,40.7446,118382.0
2024-08-06 11:10:00,42.02,42.05,41.87,41.94,195442.0,40.7252,40.7543,40.5798,40.6477,195442.0
2024-08-06 11:20:00,41.94,42.0,41.82,41.85,96223.0,40.6477,40.7058,40.5313,40.5604,96223.0
2024-08-06 11:30:00,41.84,42.02,41.83,41.93,112877.0,40.5507,40.7252,40.541,40.638,112877.0
2024-08-06 11:40:00,41.94,42.02,41.9,42.01,95141.0,40.6477,40.7252,40.6089,40.7155,95141.0
2024-08-06 11:50:00,42.02,42.09,41.94,42.04,110984.0,40.7252,40.793,40.6477,40.7446,110984.0
2024-08-06 12:00:00,42.04,42.19,42.03,42.12,107528.0,40.7446,40.8899,40.7349,40.8221,107528.0
2024-08-06 12:10:00,42.13,42.28,42.11,42.22,117930.0,40.8318,40.9772,40.8124,40.919,117930.0
2024-08-06 12:20:00,42.21,42.22,42.03,42.12,84059.0,40.9093,40.919,40.7349,40.8221,84059.0
2024-08-06 12:30:00,42.12,42.14,42.02,42.11,89284.0,40.8221,40.8415,40.7252,40.8124,89284.0
2024-08-06 12:40:00,42.11,42.14,42.03,42.04,85593.0,40.8124,40.8415,40.7349,40.7446,85593.0
2024-08-06 12:50:00,42.04,42.14,42.03,42.11,81317.0,40.7446,40.8415,40.7349,40.8124,81317.0
2024-08-06 13:00:00,42.12,42.24,42.03,42.1,123608.0,40.8221,40.9384,40.7349,40.8027,123608.0
2024-08-06 13:10:00,42.09,42.18,42.02,42.16,155285.0,40.793,40.8803,40.7252,40.8609,155285.0
2024-08-06 13:20:00,42.15,42.23,42.09,42.19,98577.0,40.8512,40.9287,40.793,40.8899,98577.0
2024-08-06 13:30:00,42.19,42.32,42.18,42.3,110592.0,40.8899,41.0159,40.8803,40.9966,110592.0
2024-08-06 13:40:00,42.3,42.36,42.24,42.34,99678.0,40.9966,41.0547,40.9384,41.0353,99678.0
2024-08-06 13:50:00,42.34,42.39,42.27,42.3,90334.0,41.0353,41.0838,40.9675,40.9966,90334.0
2024-08-06 14:00:00,42.31,42.33,42.17,42.19,98851.0,41.0062,41.0256,40.8706,40.8899,98851.0
2024-08-06 14:10:00,42.19,42.23,42.12,42.23,98248.0,40.8899,40.9287,40.8221,40.9287,98248.0
2024-08-06 14:20:00,42.23,42.29,42.21,42.28,127566.0,40.9287,40.9869,40.9093,40.9772,127566.0
2024-08-06 14:30:00,42.28,42.41,42.24,42.4,128051.0,40.9772,41.1032,40.9384,41.0935,128051.0
2024-08-06 14:40:00,42.4,42.43,42.32,42.36,111740.0,41.0935,41.1226,41.0159,41.0547,111740.0
2024-08-06 14:50:00,42.35,42.38,42.18,42.2,102873.0,41.045,41.0741,40.8803,40.8996,102873.0
2024-08-06 15:00:00,42.2,42.2,42.05,42.17,158634.0,40.8996,40.8996,40.7543,40.8706,158634.0
2024-08-06 15:10:00,42.17,42.2,42.05,42.15,118263.0,40.8706,40.8996,40.7543,40.8512,118263.0
2024-08-06 15:20:00,42.15,42.34,42.13,42.26,154082.0,40.8512,41.0353,40.8318,40.9578,154082.0
2024-08-06 15:30:00,42.26,42.3,42.2,42.25,172947.0,40.9578,40.9966,40.8996,40.9481,172947.0
2024-08-06 15:40:00,42.25,42.25,42.1,42.11,187809.0,40.9481,40.9481,40.8027,40.8124,187809.0
2024-08-06 15:50:00,42.1,42.18,41.92,41.98,811237.0,40.8027,40.8803,40.6283,40.6864,811237.0
2024-08-07 09:30:00,43.52,44.06,43.26,43.74,620950.0,42.179,42.7023,41.927,42.3922,620950.0
2024-08-07 09:40:00,43.73,43.97,43.51,43.96,243705.0,42.3825,42.6151,42.1693,42.6054,243705.0
2024-08-07 09:50:00,43.94,44.15,43.84,44.0,264238.0,42.586,42.7896,42.4891,42.6442,264238.0
2024-08-07 10:00:00,44.0,44.0,43.64,43.76,296004.0,42.6442,42.6442,42.2953,42.4116,296004.0
2024-08-07 10:10:00,43.75,43.81,43.56,43.59,250859.0,42.4019,42.46,42.2177,42.2468,250859.0
2024-08-07 10:20:00,43.6,43.83,43.53,43.63,155472.0,42.2565,42.4794,42.1887,42.2856,155472.0
2024-08-07 10:30:00,43.63,43.79,43.59,43.64,150281.0,42.2856,42.4406,42.2468,42.2953,150281.0
2024-08-07 10:40:00,43.65,43.94,43.63,43.91,178181.0,42.305,42.586,42.2856,42.5569,178181.0
2024-08-07 10:50:00,43.91,44.03,43.81,43.97,193675.0,42.5569,42.6732,42.46,42.6151,193675.0
2024-08-07 11:00:00,43.98,44.26,43.94,44.22,230286.0,42.6248,42.8962,42.586,42.8574,230286.0
2024-08-07 11:10:00,44.22,44.3,44.08,44.14,175838.0,42.8574,42.9349,42.7217,42.7799,175838.0
2024-08-07 11:20:00,44.13,44.25,44.11,44.21,143548.0,42.7702,42.8865,42.7508,42.8477,143548.0
2024-08-07 11:30:00,44.21,44.35,44.16,44.3,176390.0,42.8477,42.9834,42.7992,42.9349,176390.0
2024-08-07 11:40:00,44.3,44.36,44.12,44.22,223307.0,42.9349,42.9931,42.7605,42.8574,223307.0
2024-08-07 11:50:00,44.23,44.45,44.21,44.37,184352.0,42.8671,43.0803,42.8477,43.0028,184352.0
2024-08-07 12:00:00,44.36,44.37,44.14,44.19,166832.0,42.9931,43.0028,42.7799,42.8283,166832.0
2024-08-07 12:10:00,44.17,44.21,43.94,43.95,171510.0,42.8089,42.8477,42.586,42.5957,171510.0
2024-08-07 12:20:00,43.95,44.03,43.52,44.0,396005.0,42.5957,42.6732,42.179,42.6442,396005.0
2024-08-07 12:30:00,44.01,44.27,43.99,44.13,184965.0,42.6539,42.9059,42.6345,42.7702,184965.0
2024-08-07 12:40:00,44.13,44.22,44.01,44.02,135576.0,42.7702,42.8574,42.6539,42.6636,135576.0
2024-08-07 12:50:00,44.02,44.07,43.9,43.9,96844.0,42.6636,42.712,42.5473,42.5473,96844.0
2024-08-07 13:00:00,43.89,43.96,43.73,43.76,111948.0,42.5376,42.6054,42.3825,42.4116,111948.0
2024-08-07 13:10:00,43.74,43.85,43.73,43.8,117567.0,42.3922,42.4988,42.3825,42.4503,117567.0
2024-08-07 13:20:00,43.8,44.02,43.8,43.84,133314.0,42.4503,42.6636,42.4503,42.4891,133314.0
2024-08-07 13:30:00,43.83,44.08,43.82,44.01,78973.0,42.4794,42.7217,42.4697,42.6539,78973.0
2024-08-07 13:40:00,44.0,44.06,43.77,43.78,116621.0,42.6442,42.7023,42.4213,42.431,116621.0
2024-08-07 13:50:00,43.79,43.86,43.71,43.76,152293.0,42.4406,42.5085,42.3631,42.4116,152293.0
2024-08-07 14:00:00,43.76,43.77,43.59,43.65,90368.0,42.4116,42.4213,42.2468,42.305,90368.0
2024-08-07 14:10:00,43.65,43.69,43.44,43.48,164418.0,42.305,42.3437,42.1014,42.1402,164418.0
2024-08-07 14:20:00,43.47,43.67,43.47,43.64,97167.0,42.1305,42.3243,42.1305,42.2953,97167.0
2024-08-07 14:30:00,43.64,43.64,43.46,43.48,134854.0,42.2953,42.2953,42.1208,42.1402,134854.0
2024-08-07 14:40:00,43.49,43.64,43.47,43.55,121565.0,42.1499,42.2953,42.1305,42.208,121565.0
2024-08-07 14:50:00,43.53,43.62,43.44,43.56,124647.0,42.1887,42.2759,42.1014,42.2177,124647.0
2024-08-07 15:00:00,43.57,43.72,43.56,43.64,147863.0,42.2274,42.3728,42.2177,42.2953,147863.0
2024-08-07 15:10:00,43.65,43.7,43.57,43.66,158113.0,42.305,42.3534,42.2274,42.3147,158113.0
2024-08-07 15:20:00,43.66,43.73,43.55,43.65,200506.0,42.3147,42.3825,42.208,42.305,200506.0
2024-08-07 15:30:00,43.64,43.65,43.51,43.52,235298.0,42.2953,42.305,42.1693,42.179,235298.0
2024-08-07 15:40:00,43.52,43.53,43.42,43.44,232468.0,42.179,42.1887,42.082,42.1014,232468.0
2024-08-07 15:50:00,43.44,43.47,43.14,43.17,998713.0,42.1014,42.1305,41.8107,41.8397,998713.0
2024-08-08 09:30:00,43.77,44.1,43.6,44.01,282335.0,42.4213,42.7411,42.2565,42.6539,282335.0
2024-08-08 09:40:00,43.99,44.45,43.92,44.41,250565.0,42.6345,43.0803,42.5666,43.0415,250565.0
2024-08-08 09:50:00,44.41,44.62,44.36,44.62,183102.0,43.0415,43.2451,42.9931,43.2451,183102.0
2024-08-08 10:00:00,44.62,44.7,44.49,44.59,222761.0,43.2451,43.3226,43.1191,43.216,222761.0
2024-08-08 10:10:00,44.58,44.65,44.46,44.56,131596.0,43.2063,43.2741,43.09,43.1869,131596.0
2024-08-08 10:20:00,44.57,44.71,44.48,44.65,129417.0,43.1966,43.3323,43.1094,43.2741,129417.0
2024-08-08 10:30:00,44.65,44.79,44.61,44.75,154235.0,43.2741,43.4098,43.2354,43.3711,154235.0
2024-08-08 10:40:00,44.74,44.9,44.69,44.87,210305.0,43.3614,43.5164,43.3129,43.4874,210305.0
2024-08-08 10:50:00,44.88,44.92,44.79,44.82,137813.0,43.4971,43.5358,43.4098,43.4389,137813.0
2024-08-08 11:00:00,44.82,44.88,44.7,44.86,95877.0,43.4389,43.4971,43.3226,43.4777,95877.0
2024-08-08 11:10:00,44.86,44.89,44.72,44.8,173511.0,43.4777,43.5067,43.342,43.4195,173511.0
2024-08-08 11:20:00,44.81,44.92,44.74,44.83,124882.0,43.4292,43.5358,43.3614,43.4486,124882.0
2024-08-08 11:30:00,44.83,44.84,44.61,44.65,135059.0,43.4486,43.4583,43.2354,43.2741,135059.0
2024-08-08 11:40:00,44.65,44.67,44.52,44.55,113834.0,43.2741,43.2935,43.1482,43.1772,113834.0
2024-08-08 11:50:00,44.56,44.68,44.55,44.63,87896.0,43.1869,43.3032,43.1772,43.2548,87896.0
2024-08-08 12:00:00,44.64,44.7,44.6,44.7,75113.0,43.2645,43.3226,43.2257,43.3226,75113.0
2024-08-08 12:10:00,44.69,44.75,44.64,44.69,116447.0,43.3129,43.3711,43.2645,43.3129,116447.0
2024-08-08 12:20:00,44.69,44.85,44.68,44.79,122220.0,43.3129,43.468,43.3032,43.4098,122220.0
2024-08-08 12:30:00,44.79,44.82,44.72,44.73,92620.0,43.4098,43.4389,43.342,43.3517,92620.0
2024-08-08 12:40:00,44.74,44.89,44.74,44.89,99866.0,43.3614,43.5067,43.3614,43.5067,99866.0
2024-08-08 12:50:00,44.89,44.93,44.81,44.84,116555.0,43.5067,43.5455,43.4292,43.4583,116555.0
2024-08-08 13:00:00,44.85,44.93,44.8,44.91,90694.0,43.468,43.5455,43.4195,43.5261,90694.0
2024-08-08 13:10:00,44.91,45.04,44.9,45.04,140723.0,43.5261,43.6521,43.5164,43.6521,140723.0
2024-08-08 13:20:00,45.04,45.12,44.99,45.11,128709.0,43.6521,43.7297,43.6037,43.72,128709.0
2024-08-08 13:30:00,45.11,45.15,44.99,45.05,95206.0,43.72,43.7587,43.6037,43.6618,95206.0
2024-08-08 13:40:00,45.05,45.11,45.0,45.05,86510.0,43.6618,43.72,43.6134,43.6618,86510.0
2024-08-08 13:50:00,45.04,45.14,45.03,45.12,105122.0,43.6521,43.749,43.6424,43.7297,105122.0
2024-08-08 14:00:00,45.12,45.18,45.09,45.16,93852.0,43.7297,43.7878,43.7006,43.7684,93852.0
2024-08-08 14:10:00,45.16,45.2,45.09,45.1,88237.0,43.7684,43.8072,43.7006,43.7103,88237.0
2024-08-08 14:20:00,45.11,45.15,45.03,45.09,86850.0,43.72,43.7587,43.6424,43.7006,86850.0
2024-08-08 14:30:00,45.08,45.12,45.01,45.03,80036.0,43.6909,43.7297,43.6231,43.6424,80036.0
2024-08-08 14:40:00,45.03,45.05,44.93,44.94,111034.0,43.6424,43.6618,43.5455,43.5552,111034.0
2024-08-08 14:50:00,44.94,45.01,44.92,44.93,76229.0,43.5552,43.6231,43.5358,43.5455,76229.0
2024-08-08 15:00:00,44.93,45.03,44.91,45.01,77144.0,43.5455,43.6424,43.5261,43.6231,77144.0
2024-08-08 15:10:00,45.0,45.03,44.96,45.01,79143.0,43.6134,43.6424,43.5746,43.6231,79143.0
2024-08-08 15:20:00,45.01,45.09,45.01,45.07,135270.0,43.6231,43.7006,43.6231,43.6812,135270.0
2024-08-08 15:30:00,45.07,45.11,44.99,45.07,182122.0,43.6812,43.72,43.6037,43.6812,182122.0
2024-08-08 15:40:00,45.07,45.12,45.0,45.04,239927.0,43.6812,43.7297,43.6134,43.6521,239927.0
2024-08-08 15:50:00,45.04,45.21,44.9,45.12,850148.0,43.6521,43.8169,43.5164,43.7297,850148.0
2024-08-09 09:30:00,45.01,45.09,44.38,44.46,310493.0,43.6231,43.7006,43.0125,43.09,310493.0
2024-08-09 09:40:00,44.48,44.65,44.44,44.46,98894.0,43.1094,43.2741,43.0706,43.09,98894.0
2024-08-09 09:50:00,44.46,44.5,44.3,44.38,155469.0,43.09,43.1288,42.9349,43.0125,155469.0
2024-08-09 10:00:00,44.38,44.48,44.35,44.39,131465.0,43.0125,43.1094,42.9834,43.0222,131465.0
2024-08-09 10:10:00,44.38,44.56,44.32,44.44,124751.0,43.0125,43.1869,42.9543,43.0706,124751.0
2024-08-09 10:20:00,44.45,44.63,44.42,44.6,113940.0,43.0803,43.2548,43.0512,43.2257,113940.0
2024-08-09 10:30:00,44.6,44.76,44.55,44.72,122111.0,43.2257,43.3808,43.1772,43.342,122111.0
2024-08-09 10:40:00,44.73,44.8,44.62,44.63,109820.0,43.3517,43.4195,43.2451,43.2548,109820.0
2024-08-09 10:50:00,44.63,44.77,44.62,44.68,66566.0,43.2548,43.3904,43.2451,43.3032,66566.0
2024-08-09 11:00:00,44.69,44.81,44.67,44.75,141855.0,43.3129,43.4292,43.2935,43.3711,141855.0
2024-08-09 11:10:00,44.75,44.89,44.72,44.87,66052.0,43.3711,43.5067,43.342,43.4874,66052.0
2024-08-09 11:20:00,44.86,44.88,44.73,44.74,70311.0,43.4777,43.4971,43.3517,43.3614,70311.0
2024-08-09 11:30:00,44.74,44.8,44.7,44.8,42711.0,43.3614,43.4195,43.3226,43.4195,42711.0
2024-08-09 11:40:00,44.8,44.85,44.77,44.84,36607.0,43.4195,43.468,43.3904,43.4583,36607.0
2024-08-09 11:50:00,44.84,44.86,44.73,44.76,44614.0,43.4583,43.4777,43.3517,43.3808,44614.0
2024-08-09 12:00:00,44.74,44.81,44.71,44.73,52092.0,43.3614,43.4292,43.3323,43.3517,52092.0
2024-08-09 12:10:00,44.73,44.83,44.73,44.83,43038.0,43.3517,43.4486,43.3517,43.4486,43038.0
2024-08-09 12:20:00,44.82,44.86,44.76,44.83,159340.0,43.4389,43.4777,43.3808,43.4486,159340.0
2024-08-09 12:30:00,44.83,44.95,44.81,44.94,88356.0,43.4486,43.5649,43.4292,43.5552,88356.0
2024-08-09 12:40:00,44.93,45.01,44.9,45.01,84145.0,43.5455,43.6231,43.5164,43.6231,84145.0
2024-08-09 12:50:00,45.01,45.07,44.99,45.02,60702.0,43.6231,43.6812,43.6037,43.6327,60702.0
2024-08-09 13:00:00,45.02,45.08,44.95,45.01,67946.0,43.6327,43.6909,43.5649,43.6231,67946.0
2024-08-09 13:10:00,45.01,45.08,44.99,45.01,63320.0,43.6231,43.6909,43.6037,43.6231,63320.0
2024-08-09 13:20:00,45.02,45.04,44.93,45.01,63958.0,43.6327,43.6521,43.5455,43.6231,63958.0
2024-08-09 13:30:00,45.01,45.17,45.0,45.16,104655.0,43.6231,43.7781,43.6134,43.7684,104655.0
2024-08-09 13:40:00,45.16,45.19,45.06,45.13,96775.0,43.7684,43.7975,43.6715,43.7394,96775.0
2024-08-09 13:50:00,45.13,45.14,45.07,45.09,55996.0,43.7394,43.749,43.6812,43.7006,55996.0
2024-08-09 14:00:00,45.09,45.1,44.98,45.09,64656.0,43.7006,43.7103,43.594,43.7006,64656.0
2024-08-09 14:10:00,45.09,45.1,44.98,45.04,48651.0,43.7006,43.7103,43.594,43.6521,48651.0
2024-08-09 14:20:00,45.05,45.1,45.03,45.05,87987.0,43.6618,43.7103,43.6424,43.6618,87987.0
2024-08-09 14:30:00,45.05,45.06,44.98,45.04,109441.0,43.6618,43.6715,43.594,43.6521,109441.0
2024-08-09 14:40:00,45.04,45.15,45.04,45.12,66941.0,43.6521,43.7587,43.6521,43.7297,66941.0
2024-08-09 14:50:00,45.12,45.15,45.04,45.13,49367.0,43.7297,43.7587,43.6521,43.7394,49367.0
2024-08-09 15:00:00,45.13,45.13,45.08,45.11,53477.0,43.7394,43.7394,43.6909,43.72,53477.0
2024-08-09 15:10:00,45.12,45.17,45.1,45.15,97461.0,43.7297,43.7781,43.7103,43.7587,97461.0
2024-08-09 15:20:00,45.14,45.19,45.12,45.14,69398.0,43.749,43.7975,43.7297,43.749,69398.0
2024-08-09 15:30:00,45.13,45.17,45.05,45.07,163714.0,43.7394,43.7781,43.6618,43.6812,163714.0
2024-08-09 15:40:00,45.08,45.08,44.95,44.95,150073.0,43.6909,43.6909,43.5649,43.5649,150073.0
2024-08-09 15:50:00,44.95,44.99,44.8,44.91,626748.0,43.5649,43.6037,43.4195,43.5261,626748.0
2024-08-12 09:30:00,45.12,45.48,45.08,45.44,189081.0,43.7297,44.0786,43.6909,44.0398,189081.0
2024-08-12 09:40:00,45.43,45.44,45.04,45.04,90906.0,44.0301,44.0398,43.6521,43.6521,90906.0
2024-08-12 09:50:00,45.05,45.17,45.04,45.09,67224.0,43.6618,43.7781,43.6521,43.7006,67224.0
2024-08-12 10:00:00,45.12,45.19,45.06,45.19,91936.0,43.7297,43.7975,43.6715,43.7975,91936.0
2024-08-12 10:10:00,45.2,45.25,45.08,45.12,118483.0,43.8072,43.8557,43.6909,43.7297,118483.0
2024-08-12 10:20:00,45.11,45.16,44.98,45.12,152900.0,43.72,43.7684,43.594,43.7297,152900.0
2024-08-12 10:30:00,45.12,45.24,45.08,45.21,90116.0,43.7297,43.846,43.6909,43.8169,90116.0
2024-08-12 10:40:00,45.22,45.24,45.13,45.23,77297.0,43.8266,43.846,43.7394,43.8363,77297.0
2024-08-12 10:50:00,45.22,45.39,45.21,45.35,81228.0,43.8266,43.9913,43.8169,43.9526,81228.0
2024-08-12 11:00:00,45.34,45.37,45.27,45.32,44958.0,43.9429,43.972,43.875,43.9235,44958.0
2024-08-12 11:10:00,45.32,45.35,45.27,45.3,65300.0,43.9235,43.9526,43.875,43.9041,65300.0
2024-08-12 11:20:00,45.3,45.3,45.12,45.2,64189.0,43.9041,43.9041,43.7297,43.8072,64189.0
2024-08-12 11:30:00,45.18,45.22,45.12,45.2,47732.0,43.7878,43.8266,43.7297,43.8072,47732.0
2024-08-12 11:40:00,45.19,45.21,45.1,45.17,92954.0,43.7975,43.8169,43.7103,43.7781,92954.0
2024-08-12 11:50:00,45.17,45.35,45.16,45.34,49780.0,43.7781,43.9526,43.7684,43.9429,49780.0
2024-08-12 12:00:00,45.34,45.35,45.26,45.29,83088.0,43.9429,43.9526,43.8653,43.8944,83088.0
2024-08-12 12:10:00,45.29,45.31,45.19,45.29,51437.0,43.8944,43.9138,43.7975,43.8944,51437.0
2024-08-12 12:20:00,45.29,45.31,45.2,45.22,48953.0,43.8944,43.9138,43.8072,43.8266,48953.0
2024-08-12 12:30:00,45.21,45.24,45.16,45.19,58259.0,43.8169,43.846,43.7684,43.7975,58259.0
2024-08-12 12:40:00,45.18,45.26,45.17,45.25,65290.0,43.7878,43.8653,43.7781,43.8557,65290.0
2024-08-12 12:50:00,45.25,45.32,45.2,45.21,76660.0,43.8557,43.9235,43.8072,43.8169,76660.0
2024-08-12 13:00:00,45.2,45.22,45.12,45.15,55651.0,43.8072,43.8266,43.7297,43.7587,55651.0
2024-08-12 13:10:00,45.15,45.18,45.12,45.18,22721.0,43.7587,43.7878,43.7297,43.7878,22721.0
2024-08-12 13:20:00,45.17,45.24,45.13,45.2,55427.0,43.7781,43.846,43.7394,43.8072,55427.0
2024-08-12 13:30:00,45.2,45.26,45.18,45.24,52503.0,43.8072,43.8653,43.7878,43.846,52503.0
2024-08-12 13:40:00,45.25,45.33,45.23,45.3,83583.0,43.8557,43.9332,43.8363,43.9041,83583.0
2024-08-12 13:50:00,45.29,45.31,45.23,45.3,50959.0,43.8944,43.9138,43.8363,43.9041,50959.0
2024-08-12 14:00:00,45.29,45.31,45.27,45.29,29933.0,43.8944,43.9138,43.875,43.8944,29933.0
2024-08-12 14:10:00,45.29,45.34,45.25,45.29,51941.0,43.8944,43.9429,43.8557,43.8944,51941.0
2024-08-12 14:20:00,45.28,45.35,45.25,45.3,44843.0,43.8847,43.9526,43.8557,43.9041,44843.0
2024-08-12 14:30:00,45.3,45.31,45.21,45.3,34156.0,43.9041,43.9138,43.8169,43.9041,34156.0
2024-08-12 14:40:00,45.29,45.31,45.22,45.25,34106.0,43.8944,43.9138,43.8266,43.8557,34106.0
2024-08-12 14:50:00,45.25,45.32,45.25,45.3,82336.0,43.8557,43.9235,43.8557,43.9041,82336.0
2024-08-12 15:00:00,45.3,45.35,45.28,45.33,76995.0,43.9041,43.9526,43.8847,43.9332,76995.0
2024-08-12 15:10:00,45.34,45.42,45.34,45.4,108772.0,43.9429,44.0204,43.9429,44.001,108772.0
2024-08-12 15:20:00,45.4,45.46,45.38,45.4,71066.0,44.001,44.0592,43.9817,44.001,71066.0
2024-08-12 15:30:00,45.4,45.42,45.29,45.3,94817.0,44.001,44.0204,43.8944,43.9041,94817.0
2024-08-12 15:40:00,45.3,45.31,45.21,45.22,170211.0,43.9041,43.9138,43.8169,43.8266,170211.0
2024-08-12 15:50:00,45.22,45.34,45.22,45.34,419351.0,43.8266,43.9429,43.8266,43.9429,419351.0
2024-08-13 09:30:00,44.76,44.84,44.37,44.63,235380.0,43.3808,43.4583,43.0028,43.2548,235380.0
2024-08-13 09:40:00,44.64,44.74,44.51,44.53,90316.0,43.2645,43.3614,43.1385,43.1578,90316.0
2024-08-13 09:50:00,44.54,44.6,44.34,44.45,155674.0,43.1675,43.2257,42.9737,43.0803,155674.0
2024-08-13 10:00:00,44.44,44.54,44.4,44.51,151063.0,43.0706,43.1675,43.0318,43.1385,151063.0
2024-08-13 10:10:00,44.5,44.54,44.4,44.5,217691.0,43.1288,43.1675,43.0318,43.1288,217691.0
2024-08-13 10:20:00,44.51,44.61,44.46,44.53,88847.0,43.1385,43.2354,43.09,43.1578,88847.0
2024-08-13 10:30:00,44.53,44.53,44.44,44.5,85144.0,43.1578,43.1578,43.0706,43.1288,85144.0
2024-08-13 10:40:00,44.5,44.58,44.49,44.53,120133.0,43.1288,43.2063,43.1191,43.1578,120133.0
2024-08-13 10:50:00,44.52,44.6,44.46,44.59,89957.0,43.1482,43.2257,43.09,43.216,89957.0
2024-08-13 11:00:00,44.59,44.65,44.54,44.63,107136.0,43.216,43.2741,43.1675,43.2548,107136.0
2024-08-13 11:10:00,44.63,44.68,44.57,44.66,188295.0,43.2548,43.3032,43.1966,43.2838,188295.0
2024-08-13 11:20:00,44.65,44.7,44.62,44.63,88641.0,43.2741,43.3226,43.2451,43.2548,88641.0
2024-08-13 11:30:00,44.63,44.7,44.6,44.65,93906.0,43.2548,43.3226,43.2257,43.2741,93906.0
2024-08-13 11:40:00,44.66,44.71,44.64,44.71,66167.0,43.2838,43.3323,43.2645,43.3323,66167.0
2024-08-13 11:50:00,44.71,44.85,44.7,44.75,66815.0,43.3323,43.468,43.3226,43.3711,66815.0
2024-08-13 12:00:00,44.76,44.81,44.74,44.77,51420.0,43.3808,43.4292,43.3614,43.3904,51420.0
2024-08-13 12:10:00,44.77,44.79,44.72,44.76,58224.0,43.3904,43.4098,43.342,43.3808,58224.0
2024-08-13 12:20:00,44.77,44.79,44.67,44.68,62381.0,43.3904,43.4098,43.2935,43.3032,62381.0
2024-08-13 12:30:00,44.69,44.72,44.63,44.72,76859.0,43.3129,43.342,43.2548,43.342,76859.0
2024-08-13 12:40:00,44.73,44.81,44.71,44.79,72134.0,43.3517,43.4292,43.3323,43.4098,72134.0
2024-08-13 12:50:00,44.79,44.84,44.78,44.84,89855.0,43.4098,43.4583,43.4001,43.4583,89855.0
2024-08-13 13:00:00,44.84,44.92,44.83,44.87,106692.0,43.4583,43.5358,43.4486,43.4874,106692.0
2024-08-13 13:10:00,44.86,44.88,44.81,44.85,118531.0,43.4777,43.4971,43.4292,43.468,118531.0
2024-08-13 13:20:00,44.85,44.89,44.83,44.85,80128.0,43.468,43.5067,43.4486,43.468,80128.0
2024-08-13 13:30:00,44.84,44.89,44.83,44.89,78560.0,43.4583,43.5067,43.4486,43.5067,78560.0
2024-08-13 13:40:00,44.88,44.95,44.86,44.95,176128.0,43.4971,43.5649,43.4777,43.5649,176128.0
2024-08-13 13:50:00,44.95,44.96,44.91,44.93,89357.0,43.5649,43.5746,43.5261,43.5455,89357.0
2024-08-13 14:00:00,44.93,45.01,44.92,44.96,92653.0,43.5455,43.6231,43.5358,43.5746,92653.0
2024-08-13 14:10:00,44.96,44.99,44.93,44.95,72976.0,43.5746,43.6037,43.5455,43.5649,72976.0
2024-08-13 14:20:00,44.95,45.0,44.93,44.97,71731.0,43.5649,43.6134,43.5455,43.5843,71731.0
2024-08-13 14:30:00,44.97,45.01,44.95,45.0,80986.0,43.5843,43.6231,43.5649,43.6134,80986.0
2024-08-13 14:40:00,45.0,45.02,44.95,44.98,89977.0,43.6134,43.6327,43.5649,43.594,89977.0
2024-08-13 14:50:00,44.98,45.02,44.94,45.02,75911.0,43.594,43.6327,43.5552,43.6327,75911.0
2024-08-13 15:00:00,45.01,45.04,44.98,44.98,81157.0,43.6231,43.6521,43.594,43.594,81157.0
2024-08-13 15:10:00,44.98,44.99,44.92,44.94,134515.0,43.594,43.6037,43.5358,43.5552,134515.0
2024-08-13 15:20:00,44.94,44.94,44.87,44.89,218461.0,43.5552,43.5552,43.4874,43.5067,218461.0
2024-08-13 15:30:00,44.89,44.89,44.72,44.77,205175.0,43.5067,43.5067,43.342,43.3904,205175.0
2024-08-13 15:40:00,44.77,44.81,44.69,44.7,156372.0,43.3904,43.4292,43.3129,43.3226,156372.0
2024-08-13 15:50:00,44.7,44.76,44.61,44.64,744046.0,43.3226,43.3808,43.2354,43.2645,744046.0
2024-08-14 09:30:00,44.8,44.84,44.6,44.75,134780.0,43.4195,43.4583,43.2257,43.3711,134780.0
2024-08-14 09:40:00,44.77,44.77,44.47,44.57,78108.0,43.3904,43.3904,43.0997,43.1966,78108.0
2024-08-14 09:50:00,44.58,44.76,44.49,44.67,91241.0,43.2063,43.3808,43.1191,43.2935,91241.0
2024-08-14 10:00:00,44.67,44.67,44.5,44.58,69993.0,43.2935,43.2935,43.1288,43.2063,69993.0
2024-08-14 10:10:00,44.57,44.61,44.53,44.58,58299.0,43.1966,43.2354,43.1578,43.2063,58299.0
2024-08-14 10:20:00,44.58,44.62,44.53,44.53,51881.0,43.2063,43.2451,43.1578,43.1578,51881.0
2024-08-14 10:30:00,44.54,44.54,44.35,44.38,91009.0,43.1675,43.1675,42.9834,43.0125,91009.0
2024-08-14 10:40:00,44.39,44.41,44.25,44.35,133806.0,43.0222,43.0415,42.8865,42.9834,133806.0
2024-08-14 10:50:00,44.35,44.36,44.22,44.28,181992.0,42.9834,42.9931,42.8574,42.9155,181992.0
2024-08-14 11:00:00,44.29,44.37,44.26,44.27,85183.0,42.9252,43.0028,42.8962,42.9059,85183.0
2024-08-14 11:10:00,44.27,44.34,44.17,44.27,75956.0,42.9059,42.9737,42.8089,42.9059,75956.0
2024-08-14 11:20:00,44.27,44.31,44.23,44.29,45803.0,42.9059,42.9446,42.8671,42.9252,45803.0
2024-08-14 11:30:00,44.29,44.37,44.25,44.34,54542.0,42.9252,43.0028,42.8865,42.9737,54542.0
2024-08-14 11:40:00,44.35,44.51,44.33,44.51,59893.0,42.9834,43.1385,42.964,43.1385,59893.0
2024-08-14 11:50:00,44.51,44.52,44.45,44.5,71642.0,43.1385,43.1482,43.0803,43.1288,71642.0
2024-08-14 12:00:00,44.49,44.57,44.46,44.57,76618.0,43.1191,43.1966,43.09,43.1966,76618.0
2024-08-14 12:10:00,44.57,44.65,44.56,44.59,82266.0,43.1966,43.2741,43.1869,43.216,82266.0
2024-08-14 12:20:00,44.59,44.59,44.49,44.51,61978.0,43.216,43.216,43.1191,43.1385,61978.0
2024-08-14 12:30:00,44.51,44.65,44.5,44.63,71246.0,43.1385,43.2741,43.1288,43.2548,71246.0
2024-08-14 12:40:00,44.63,44.75,44.58,44.69,162717.0,43.2548,43.3711,43.2063,43.3129,162717.0
2024-08-14 12:50:00,44.69,44.76,44.62,44.73,80755.0,43.3129,43.3808,43.2451,43.3517,80755.0
2024-08-14 13:00:00,44.73,44.74,44.66,44.71,82863.0,43.3517,43.3614,43.2838,43.3323,82863.0
2024-08-14 13:10:00,44.7,44.75,44.67,44.69,74089.0,43.3226,43.3711,43.2935,43.3129,74089.0
2024-08-14 13:20:00,44.69,44.7,44.64,44.66,58598.0,43.3129,43.3226,43.2645,43.2838,58598.0
2024-08-14 13:30:00,44.66,44.69,44.62,44.64,52588.0,43.2838,43.3129,43.2451,43.2645,52588.0
2024-08-14 13:40:00,44.64,44.66,44.6,44.65,90330.0,43.2645,43.2838,43.2257,43.2741,90330.0
2024-08-14 13:50:00,44.65,44.69,44.63,44.64,86956.0,43.2741,43.3129,43.2548,43.2645,86956.0
2024-08-14 14:00:00,44.64,44.64,44.57,44.59,62540.0,43.2645,43.2645,43.1966,43.216,62540.0
2024-08-14 14:10:00,44.59,44.62,44.55,44.56,62561.0,43.216,43.2451,43.1772,43.1869,62561.0
2024-08-14 14:20:00,44.55,44.64,44.55,44.64,81457.0,43.1772,43.2645,43.1772,43.2645,81457.0
2024-08-14 14:30:00,44.63,44.71,44.61,44.69,75262.0,43.2548,43.3323,43.2354,43.3129,75262.0
2024-08-14 14:40:00,44.69,44.74,44.66,44.71,68299.0,43.3129,43.3614,43.2838,43.3323,68299.0
2024-08-14 14:50:00,44.71,44.78,44.7,44.77,91628.0,43.3323,43.4001,43.3226,43.3904,91628.0
2024-08-14 15:00:00,44.77,44.77,44.65,44.71,100164.0,43.3904,43.3904,43.2741,43.3323,100164.0
2024-08-14 15:10:00,44.71,44.75,44.65,44.66,99420.0,43.3323,43.3711,43.2741,43.2838,99420.0
2024-08-14 15:20:00,44.66,44.72,44.63,44.68,90353.0,43.2838,43.342,43.2548,43.3032,90353.0
2024-08-14 15:30:00,44.69,44.69,44.52,44.55,125469.0,43.3129,43.3129,43.1482,43.1772,125469.0
2024-08-14 15:40:00,44.54,44.6,44.51,44.52,186378.0,43.1675,43.2257,43.1385,43.1482,186378.0
2024-08-14 15:50:00,44.52,44.57,44.43,44.47,596345.0,43.1482,43.1966,43.0609,43.0997,596345.0
2024-08-15 09:30:00,44.74,45.22,44.74,45.15,170981.0,43.3614,43.8266,43.3614,43.7587,170981.0
2024-08-15 09:40:00,45.16,45.24,45.05,45.1,93042.0,43.7684,43.846,43.6618,43.7103,93042.0
2024-08-15 09:50:00,45.12,45.12,44.96,45.01,66813.0,43.7297,43.7297,43.5746,43.6231,66813.0
2024-08-15 10:00:00,45.01,45.19,44.99,45.07,107885.0,43.6231,43.7975,43.6037,43.6812,107885.0
2024-08-15 10:10:00,45.07,45.1,44.95,45.04,68239.0,43.6812,43.7103,43.5649,43.6521,68239.0
2024-08-15 10:20:00,45.03,45.08,44.99,45.01,69714.0,43.6424,43.6909,43.6037,43.6231,69714.0
2024-08-15 10:30:00,45.02,45.13,45.01,45.11,75745.0,43.6327,43.7394,43.6231,43.72,75745.0
2024-08-15 10:40:00,45.1,45.17,45.06,45.14,43895.0,43.7103,43.7781,43.6715,43.749,43895.0
2024-08-15 10:50:00,45.15,45.28,45.15,45.26,54547.0,43.7587,43.8847,43.7587,43.8653,54547.0
2024-08-15 11:00:00,45.26,45.38,45.25,45.31,75845.0,43.8653,43.9817,43.8557,43.9138,75845.0
2024-08-15 11:10:00,45.3,45.35,45.27,45.3,56977.0,43.9041,43.9526,43.875,43.9041,56977.0
2024-08-15 11:20:00,45.3,45.46,45.28,45.4,175523.0,43.9041,44.0592,43.8847,44.001,175523.0
2024-08-15 11:30:00,45.4,45.43,45.36,45.38,148036.0,44.001,44.0301,43.9623,43.9817,148036.0
2024-08-15 11:40:00,45.38,45.41,45.33,45.4,77677.0,43.9817,44.0107,43.9332,44.001,77677.0
2024-08-15 11:50:00,45.4,45.4,45.33,45.34,57110.0,44.001,44.001,43.9332,43.9429,57110.0
2024-08-15 12:00:00,45.33,45.41,45.31,45.4,54704.0,43.9332,44.0107,43.9138,44.001,54704.0
2024-08-15 12:10:00,45.4,45.41,45.35,45.38,50321.0,44.001,44.0107,43.9526,43.9817,50321.0
2024-08-15 12:20:00,45.38,45.4,45.35,45.36,65915.0,43.9817,44.001,43.9526,43.9623,65915.0
2024-08-15 12:30:00,45.36,45.44,45.35,45.4,56262.0,43.9623,44.0398,43.9526,44.001,56262.0
2024-08-15 12:40:00,45.4,45.42,45.31,45.35,54747.0,44.001,44.0204,43.9138,43.9526,54747.0
2024-08-15 12:50:00,45.34,45.37,45.3,45.32,94413.0,43.9429,43.972,43.9041,43.9235,94413.0
2024-08-15 13:00:00,45.3,45.31,45.22,45.26,66248.0,43.9041,43.9138,43.8266,43.8653,66248.0
2024-08-15 13:10:00,45.25,45.28,45.23,45.25,60440.0,43.8557,43.8847,43.8363,43.8557,60440.0
2024-08-15 13:20:00,45.24,45.31,45.24,45.3,52208.0,43.846,43.9138,43.846,43.9041,52208.0
2024-08-15 13:30:00,45.3,45.36,45.29,45.34,53615.0,43.9041,43.9623,43.8944,43.9429,53615.0
2024-08-15 13:40:00,45.33,45.36,45.31,45.36,44323.0,43.9332,43.9623,43.9138,43.9623,44323.0
2024-08-15 13:50:00,45.36,45.41,45.3,45.3,64271.0,43.9623,44.0107,43.9041,43.9041,64271.0
2024-08-15 14:00:00,45.3,45.38,45.3,45.36,40591.0,43.9041,43.9817,43.9041,43.9623,40591.0
2024-08-15 14:10:00,45.36,45.4,45.34,45.37,31548.0,43.9623,44.001,43.9429,43.972,31548.0
2024-08-15 14:20:00,45.37,45.41,45.34,45.4,269848.0,43.972,44.0107,43.9429,44.001,269848.0
2024-08-15 14:30:00,45.4,45.43,45.35,45.36,109725.0,44.001,44.0301,43.9526,43.9623,109725.0
2024-08-15 14:40:00,45.37,45.4,45.34,45.35,52473.0,43.972,44.001,43.9429,43.9526,52473.0
2024-08-15 14:50:00,45.35,45.36,45.3,45.34,57459.0,43.9526,43.9623,43.9041,43.9429,57459.0
2024-08-15 15:00:00,45.34,45.34,45.25,45.34,42582.0,43.9429,43.9429,43.8557,43.9429,42582.0
2024-08-15 15:10:00,45.33,45.39,45.32,45.36,47863.0,43.9332,43.9913,43.9235,43.9623,47863.0
2024-08-15 15:20:00,45.36,45.45,45.36,45.42,79458.0,43.9623,44.0495,43.9623,44.0204,79458.0
2024-08-15 15:30:00,45.43,45.55,45.42,45.5,202101.0,44.0301,44.1464,44.0204,44.098,202101.0
2024-08-15 15:40:00,45.5,45.51,45.4,45.41,126440.0,44.098,44.1076,44.001,44.0107,126440.0
2024-08-15 15:50:00,45.41,45.48,45.37,45.45,402340.0,44.0107,44.0786,43.972,44.0495,402340.0
2024-08-16 09:30:00,44.9,45.06,44.82,44.95,210662.0,43.5164,43.6715,43.4389,43.5649,210662.0
2024-08-16 09:40:00,44.96,45.33,44.95,45.29,64789.0,43.5746,43.9332,43.5649,43.8944,64789.0
2024-08-16 09:50:00,45.29,45.36,45.22,45.26,72367.0,43.8944,43.9623,43.8266,43.8653,72367.0
2024-08-16 10:00:00,45.26,45.39,45.2,45.25,95853.0,43.8653,43.9913,43.8072,43.8557,95853.0
2024-08-16 10:10:00,45.25,45.29,45.18,45.23,80143.0,43.8557,43.8944,43.7878,43.8363,80143.0
2024-08-16 10:20:00,45.23,45.23,45.11,45.12,45551.0,43.8363,43.8363,43.72,43.7297,45551.0
2024-08-16 10:30:00,45.12,45.15,45.06,45.08,62920.0,43.7297,43.7587,43.6715,43.6909,62920.0
2024-08-16 10:40:00,45.07,45.11,45.02,45.07,57785.0,43.6812,43.72,43.6327,43.6812,57785.0
2024-08-16 10:50:00,45.08,45.11,45.04,45.06,32864.0,43.6909,43.72,43.6521,43.6715,32864.0
2024-08-16 11:00:00,45.06,45.16,45.06,45.14,49190.0,43.6715,43.7684,43.6715,43.749,49190.0
2024-08-16 11:10:00,45.15,45.22,45.12,45.2,48363.0,43.7587,43.8266,43.7297,43.8072,48363.0
2024-08-16 11:20:00,45.2,45.27,45.15,45.26,45172.0,43.8072,43.875,43.7587,43.8653,45172.0
2024-08-16 11:30:00,45.26,45.29,45.21,45.25,96825.0,43.8653,43.8944,43.8169,43.8557,96825.0
2024-08-16 11:40:00,45.26,45.29,45.18,45.27,83663.0,43.8653,43.8944,43.7878,43.875,83663.0
2024-08-16 11:50:00,45.28,45.28,45.22,45.23,43901.0,43.8847,43.8847,43.8266,43.8363,43901.0
2024-08-16 12:00:00,45.24,45.28,45.22,45.28,27224.0,43.846,43.8847,43.8266,43.8847,27224.0
2024-08-16 12:10:00,45.28,45.37,45.28,45.36,41705.0,43.8847,43.972,43.8847,43.9623,41705.0
2024-08-16 12:20:00,45.37,45.37,45.29,45.3,40114.0,43.972,43.972,43.8944,43.9041,40114.0
2024-08-16 12:30:00,45.3,45.32,45.27,45.32,30365.0,43.9041,43.9235,43.875,43.9235,30365.0
2024-08-16 12:40:00,45.32,45.37,45.31,45.34,28705.0,43.9235,43.972,43.9138,43.9429,28705.0
2024-08-16 12:50:00,45.34,45.42,45.33,45.4,23218.0,43.9429,44.0204,43.9332,44.001,23218.0
2024-08-16 13:00:00,45.4,45.42,45.35,45.36,37368.0,44.001,44.0204,43.9526,43.9623,37368.0
2024-08-16 13:10:00,45.35,45.4,45.35,45.38,35324.0,43.9526,44.001,43.9526,43.9817,35324.0
2024-08-16 13:20:00,45.37,45.38,45.25,45.28,50149.0,43.972,43.9817,43.8557,43.8847,50149.0
2024-08-16 13:30:00,45.28,45.28,45.24,45.25,46339.0,43.8847,43.8847,43.846,43.8557,46339.0
2024-08-16 13:40:00,45.25,45.26,45.2,45.23,56749.0,43.8557,43.8653,43.8072,43.8363,56749.0
2024-08-16 13:50:00,45.22,45.34,45.19,45.34,58219.0,43.8266,43.9429,43.7975,43.9429,58219.0
2024-08-16 14:00:00,45.34,45.34,45.22,45.24,77432.0,43.9429,43.9429,43.8266,43.846,77432.0
2024-08-16 14:10:00,45.25,45.26,45.22,45.24,52669.0,43.8557,43.8653,43.8266,43.846,52669.0
2024-08-16 14:20:00,45.25,45.27,45.19,45.21,130966.0,43.8557,43.875,43.7975,43.8169,130966.0
2024-08-16 14:30:00,45.21,45.28,45.2,45.24,41961.0,43.8169,43.8847,43.8072,43.846,41961.0
2024-08-16 14:40:00,45.25,45.26,45.19,45.21,60034.0,43.8557,43.8653,43.7975,43.8169,60034.0
2024-08-16 14:50:00,45.21,45.21,45.15,45.18,47417.0,43.8169,43.8169,43.7587,43.7878,47417.0
2024-08-16 15:00:00,45.17,45.21,45.12,45.15,80863.0,43.7781,43.8169,43.7297,43.7587,80863.0
2024-08-16 15:10:00,45.16,45.17,45.1,45.11,62040.0,43.7684,43.7781,43.7103,43.72,62040.0
2024-08-16 15:20:00,45.1,45.14,45.08,45.12,64162.0,43.7103,43.749,43.6909,43.7297,64162.0
2024-08-16 15:30:00,45.12,45.23,45.12,45.19,161005.0,43.7297,43.8363,43.7297,43.7975,161005.0
2024-08-16 15:40:00,45.18,45.25,45.14,45.16,185719.0,43.7878,43.8557,43.749,43.7684,185719.0
2024-08-16 15:50:00,45.15,45.16,45.04,45.08,445444.0,43.7587,43.7684,43.6521,43.6909,445444.0
2024-08-19 09:30:00,45.26,45.42,45.07,45.29,118233.0,43.8653,44.0204,43.6812,43.8944,118233.0
2024-08-19 09:40:00,45.29,45.4,45.27,45.3,42364.0,43.8944,44.001,43.875,43.9041,42364.0
2024-08-19 09:50:00,45.31,45.33,45.15,45.15,39522.0,43.9138,43.9332,43.7587,43.7587,39522.0
2024-08-19 10:00:00,45.17,45.23,45.13,45.16,83607.0,43.7781,43.8363,43.7394,43.7684,83607.0
2024-08-19 10:10:00,45.16,45.31,45.14,45.31,90238.0,43.7684,43.9138,43.749,43.9138,90238.0
2024-08-19 10:20:00,45.3,45.32,45.24,45.3,64016.0,43.9041,43.9235,43.846,43.9041,64016.0
2024-08-19 10:30:00,45.29,45.54,45.29,45.54,98669.0,43.8944,44.1367,43.8944,44.1367,98669.0
2024-08-19 10:40:00,45.54,45.54,45.4,45.45,58144.0,44.1367,44.1367,44.001,44.0495,58144.0
2024-08-19 10:50:00,45.46,45.51,45.41,45.43,58250.0,44.0592,44.1076,44.0107,44.0301,58250.0
2024-08-19 11:00:00,45.44,45.44,45.35,45.39,60486.0,44.0398,44.0398,43.9526,43.9913,60486.0
2024-08-19 11:10:00,45.4,45.53,45.38,45.5,72983.0,44.001,44.127,43.9817,44.098,72983.0
2024-08-19 11:20:00,45.51,45.53,45.46,45.48,101207.0,44.1076,44.127,44.0592,44.0786,101207.0
2024-08-19 11:30:00,45.48,45.51,45.44,45.45,288329.0,44.0786,44.1076,44.0398,44.0495,288329.0
2024-08-19 11:40:00,45.45,45.47,45.28,45.31,86615.0,44.0495,44.0689,43.8847,43.9138,86615.0
2024-08-19 11:50:00,45.31,45.37,45.26,45.28,162064.0,43.9138,43.972,43.8653,43.8847,162064.0
2024-08-19 12:00:00,45.28,45.36,45.22,45.23,40313.0,43.8847,43.9623,43.8266,43.8363,40313.0
2024-08-19 12:10:00,45.23,45.32,45.2,45.21,63314.0,43.8363,43.9235,43.8072,43.8169,63314.0
2024-08-19 12:20:00,45.21,45.24,45.19,45.22,67803.0,43.8169,43.846,43.7975,43.8266,67803.0
2024-08-19 12:30:00,45.22,45.26,45.17,45.23,53989.0,43.8266,43.8653,43.7781,43.8363,53989.0
2024-08-19 12:40:00,45.25,45.26,45.17,45.22,79077.0,43.8557,43.8653,43.7781,43.8266,79077.0
2024-08-19 12:50:00,45.22,45.24,45.17,45.22,57964.0,43.8266,43.846,43.7781,43.8266,57964.0
2024-08-19 13:00:00,45.22,45.36,45.21,45.34,153339.0,43.8266,43.9623,43.8169,43.9429,153339.0
2024-08-19 13:10:00,45.34,45.35,45.25,45.29,57088.0,43.9429,43.9526,43.8557,43.8944,57088.0
2024-08-19 13:20:00,45.28,45.29,45.24,45.25,25636.0,43.8847,43.8944,43.846,43.8557,25636.0
2024-08-19 13:30:00,45.26,45.29,45.21,45.23,50419.0,43.8653,43.8944,43.8169,43.8363,50419.0
2024-08-19 13:40:00,45.24,45.28,45.21,45.24,30526.0,43.846,43.8847,43.8169,43.846,30526.0
2024-08-19 13:50:00,45.23,45.26,45.19,45.24,31459.0,43.8363,43.8653,43.7975,43.846,31459.0
2024-08-19 14:00:00,45.25,45.29,45.22,45.27,28088.0,43.8557,43.8944,43.8266,43.875,28088.0
2024-08-19 14:10:00,45.27,45.3,45.22,45.27,36873.0,43.875,43.9041,43.8266,43.875,36873.0
2024-08-19 14:20:00,45.27,45.29,45.24,45.25,40084.0,43.875,43.8944,43.846,43.8557,40084.0
2024-08-19 14:30:00,45.26,45.28,45.14,45.22,120800.0,43.8653,43.8847,43.749,43.8266,120800.0
2024-08-19 14:40:00,45.22,45.27,45.19,45.2,63861.0,43.8266,43.875,43.7975,43.8072,63861.0
2024-08-19 14:50:00,45.2,45.25,45.17,45.21,49080.0,43.8072,43.8557,43.7781,43.8169,49080.0
2024-08-19 15:00:00,45.2,45.21,45.11,45.12,83011.0,43.8072,43.8169,43.72,43.7297,83011.0
2024-08-19 15:10:00,45.12,45.15,45.1,45.12,80466.0,43.7297,43.7587,43.7103,43.7297,80466.0
2024-08-19 15:20:00,45.12,45.2,45.08,45.19,85008.0,43.7297,43.8072,43.6909,43.7975,85008.0
2024-08-19 15:30:00,45.18,45.21,45.08,45.09,109468.0,43.7878,43.8169,43.6909,43.7006,109468.0
2024-08-19 15:40:00,45.09,45.2,45.05,45.15,168999.0,43.7006,43.8072,43.6618,43.7587,168999.0
2024-08-19 15:50:00,45.15,45.21,45.11,45.18,445613.0,43.7587,43.8169,43.72,43.7878,445613.0
2024-08-20 09:30:00,45.0,45.0,44.67,44.71,160656.0,43.6134,43.6134,43.2935,43.3323,160656.0
2024-08-20 09:40:00,44.71,44.74,44.3,44.34,197165.0,43.3323,43.3614,42.9349,42.9737,197165.0
2024-08-20 09:50:00,44.34,44.48,44.27,44.41,141327.0,42.9737,43.1094,42.9059,43.0415,141327.0
2024-08-20 10:00:00,44.43,44.47,44.34,44.37,98759.0,43.0609,43.0997,42.9737,43.0028,98759.0
2024-08-20 10:10:00,44.37,44.41,44.21,44.22,114006.0,43.0028,43.0415,42.8477,42.8574,114006.0
2024-08-20 10:20:00,44.22,44.23,44.11,44.16,157682.0,42.8574,42.8671,42.7508,42.7992,157682.0
2024-08-20 10:30:00,44.16,44.18,44.07,44.08,130825.0,42.7992,42.8186,42.712,42.7217,130825.0
2024-08-20 10:40:00,44.09,44.1,43.97,43.98,198174.0,42.7314,42.7411,42.6151,42.6248,198174.0
2024-08-20 10:50:00,43.98,44.03,43.92,43.98,162143.0,42.6248,42.6732,42.5666,42.6248,162143.0
2024-08-20 11:00:00,43.98,44.03,43.89,43.9,128618.0,42.6248,42.6732,42.5376,42.5473,128618.0
2024-08-20 11:10:00,43.91,43.94,43.8,43.91,102580.0,42.5569,42.586,42.4503,42.5569,102580.0
2024-08-20 11:20:00,43.92,43.96,43.83,43.86,166236.0,42.5666,42.6054,42.4794,42.5085,166236.0
2024-08-20 11:30:00,43.87,44.01,43.85,43.98,80300.0,42.5182,42.6539,42.4988,42.6248,80300.0
2024-08-20 11:40:00,43.99,43.99,43.84,43.87,124594.0,42.6345,42.6345,42.4891,42.5182,124594.0
2024-08-20 11:50:00,43.87,43.93,43.86,43.89,87631.0,42.5182,42.5763,42.5085,42.5376,87631.0
2024-08-20 12:00:00,43.9,44.07,43.89,44.05,55446.0,42.5473,42.712,42.5376,42.6926,55446.0
2024-08-20 12:10:00,44.05,44.08,43.98,43.99,43675.0,42.6926,42.7217,42.6248,42.6345,43675.0
2024-08-20 12:20:00,43.99,44.1,43.98,44.07,78413.0,42.6345,42.7411,42.6248,42.712,78413.0
2024-08-20 12:30:00,44.06,44.12,44.01,44.11,71317.0,42.7023,42.7605,42.6539,42.7508,71317.0
2024-08-20 12:40:00,44.11,44.14,44.07,44.14,116320.0,42.7508,42.7799,42.712,42.7799,116320.0
2024-08-20 12:50:00,44.13,44.15,44.09,44.13,32130.0,42.7702,42.7896,42.7314,42.7702,32130.0
2024-08-20 13:00:00,44.13,44.17,44.03,44.16,85511.0,42.7702,42.8089,42.6732,42.7992,85511.0
2024-08-20 13:10:00,44.15,44.18,44.13,44.18,47896.0,42.7896,42.8186,42.7702,42.8186,47896.0
2024-08-20 13:20:00,44.18,44.21,44.16,44.16,74526.0,42.8186,42.8477,42.7992,42.7992,74526.0
2024-08-20 13:30:00,44.17,44.21,44.13,44.18,41751.0,42.8089,42.8477,42.7702,42.8186,41751.0
2024-08-20 13:40:00,44.18,44.2,44.16,44.18,52384.0,42.8186,42.838,42.7992,42.8186,52384.0
2024-08-20 13:50:00,44.17,44.21,44.12,44.13,49810.0,42.8089,42.8477,42.7605,42.7702,49810.0
2024-08-20 14:00:00,44.14,44.24,44.13,44.23,87784.0,42.7799,42.8768,42.7702,42.8671,87784.0
2024-08-20 14:10:00,44.24,44.24,44.13,44.15,59635.0,42.8768,42.8768,42.7702,42.7896,59635.0
2024-08-20 14:20:00,44.14,44.18,44.09,44.12,211704.0,42.7799,42.8186,42.7314,42.7605,211704.0
2024-08-20 14:30:00,44.13,44.2,44.11,44.2,47997.0,42.7702,42.838,42.7508,42.838,47997.0
2024-08-20 14:40:00,44.2,44.26,44.15,44.26,54908.0,42.838,42.8962,42.7896,42.8962,54908.0
2024-08-20 14:50:00,44.26,44.26,44.2,44.22,69807.0,42.8962,42.8962,42.838,42.8574,69807.0
2024-08-20 15:00:00,44.22,44.36,44.19,44.36,105697.0,42.8574,42.9931,42.8283,42.9931,105697.0
2024-08-20 15:10:00,44.37,44.37,44.29,44.31,67647.0,43.0028,43.0028,42.9252,42.9446,67647.0
2024-08-20 15:20:00,44.3,44.33,44.24,44.26,62764.0,42.9349,42.964,42.8768,42.8962,62764.0
2024-08-20 15:30:00,44.25,44.26,44.17,44.2,99226.0,42.8865,42.8962,42.8089,42.838,99226.0
2024-08-20 15:40:00,44.2,44.22,44.07,44.14,196471.0,42.838,42.8574,42.712,42.7799,196471.0
2024-08-20 15:50:00,44.15,44.17,44.02,44.04,482474.0,42.7896,42.8089,42.6636,42.6829,482474.0
2024-08-21 09:30:00,44.51,44.64,44.2,44.22,137405.0,43.1385,43.2645,42.838,42.8574,137405.0
2024-08-21 09:40:00,44.22,44.24,44.11,44.14,50855.0,42.8574,42.8768,42.7508,42.7799,50855.0
2024-08-21 09:50:00,44.13,44.14,43.99,44.0,114607.0,42.7702,42.7799,42.6345,42.6442,114607.0
2024-08-21 10:00:00,44.01,44.12,43.97,44.09,81569.0,42.6539,42.7605,42.6151,42.7314,81569.0
2024-08-21 10:10:00,44.09,44.09,43.96,44.01,61493.0,42.7314,42.7314,42.6054,42.6539,61493.0
2024-08-21 10:20:00,44.03,44.2,43.98,44.14,70626.0,42.6732,42.838,42.6248,42.7799,70626.0
2024-08-21 10:30:00,44.15,44.31,44.15,44.27,127273.0,42.7896,42.9446,42.7896,42.9059,127273.0
2024-08-21 10:40:00,44.27,44.32,44.16,44.17,86733.0,42.9059,42.9543,42.7992,42.8089,86733.0
2024-08-21 10:50:00,44.17,44.19,44.1,44.18,84521.0,42.8089,42.8283,42.7411,42.8186,84521.0
2024-08-21 11:00:00,44.18,44.2,44.08,44.14,58982.0,42.8186,42.838,42.7217,42.7799,58982.0
2024-08-21 11:10:00,44.14,44.3,44.12,44.23,112757.0,42.7799,42.9349,42.7605,42.8671,112757.0
2024-08-21 11:20:00,44.25,44.29,44.19,44.24,54490.0,42.8865,42.9252,42.8283,42.8768,54490.0
2024-08-21 11:30:00,44.23,44.27,44.21,44.23,39098.0,42.8671,42.9059,42.8477,42.8671,39098.0
2024-08-21 11:40:00,44.23,44.24,44.16,44.17,39686.0,42.8671,42.8768,42.7992,42.8089,39686.0
2024-08-21 11:50:00,44.16,44.17,44.01,44.04,93981.0,42.7992,42.8089,42.6539,42.6829,93981.0
2024-08-21 12:00:00,44.04,44.05,43.92,44.05,196663.0,42.6829,42.6926,42.5666,42.6926,196663.0
2024-08-21 12:10:00,44.05,44.13,44.04,44.12,88114.0,42.6926,42.7702,42.6829,42.7605,88114.0
2024-08-21 12:20:00,44.11,44.18,44.09,44.14,77188.0,42.7508,42.8186,42.7314,42.7799,77188.0
2024-08-21 12:30:00,44.13,44.18,44.09,44.14,76117.0,42.7702,42.8186,42.7314,42.7799,76117.0
2024-08-21 12:40:00,44.15,44.17,44.11,44.16,33449.0,42.7896,42.8089,42.7508,42.7992,33449.0
2024-08-21 12:50:00,44.15,44.16,44.08,44.11,53529.0,42.7896,42.7992,42.7217,42.7508,53529.0
2024-08-21 13:00:00,44.11,44.15,44.09,44.14,26807.0,42.7508,42.7896,42.7314,42.7799,26807.0
2024-08-21 13:10:00,44.14,44.14,44.02,44.07,29925.0,42.7799,42.7799,42.6636,42.712,29925.0
2024-08-21 13:20:00,44.07,44.1,44.03,44.05,41276.0,42.712,42.7411,42.6732,42.6926,41276.0
2024-08-21 13:30:00,44.05,44.08,43.98,44.0,51719.0,42.6926,42.7217,42.6248,42.6442,51719.0
2024-08-21 13:40:00,43.99,44.0,43.89,43.91,76815.0,42.6345,42.6442,42.5376,42.5569,76815.0
2024-08-21 13:50:00,43.92,43.93,43.75,43.78,76673.0,42.5666,42.5763,42.4019,42.431,76673.0
2024-08-21 14:00:00,43.77,43.81,43.63,43.66,119537.0,42.4213,42.46,42.2856,42.3147,119537.0
2024-08-21 14:10:00,43.66,43.71,43.61,43.68,133377.0,42.3147,42.3631,42.2662,42.334,133377.0
2024-08-21 14:20:00,43.66,43.79,43.64,43.79,90967.0,42.3147,42.4406,42.2953,42.4406,90967.0
2024-08-21 14:30:00,43.79,43.84,43.77,43.83,118521.0,42.4406,42.4891,42.4213,42.4794,118521.0
2024-08-21 14:40:00,43.84,43.84,43.78,43.79,74013.0,42.4891,42.4891,42.431,42.4406,74013.0
2024-08-21 14:50:00,43.79,43.82,43.77,43.82,75456.0,42.4406,42.4697,42.4213,42.4697,75456.0
2024-08-21 15:00:00,43.81,43.85,43.72,43.74,114660.0,42.46,42.4988,42.3728,42.3922,114660.0
2024-08-21 15:10:00,43.74,43.87,43.74,43.87,90855.0,42.3922,42.5182,42.3922,42.5182,90855.0
2024-08-21 15:20:00,43.86,43.86,43.79,43.84,174670.0,42.5085,42.5085,42.4406,42.4891,174670.0
2024-08-21 15:30:00,43.83,43.89,43.78,43.89,114478.0,42.4794,42.5376,42.431,42.5376,114478.0
2024-08-21 15:40:00,43.89,43.9,43.81,43.84,172284.0,42.5376,42.5473,42.46,42.4891,172284.0
2024-08-21 15:50:00,43.84,43.86,43.75,43.84,439020.0,42.4891,42.5085,42.4019,42.4891,439020.0
2024-08-22 09:30:00,43.95,43.98,43.81,43.89,152195.0,42.5957,42.6248,42.46,42.5376,152195.0
2024-08-22 09:40:00,43.87,44.05,43.87,44.02,81245.0,42.5182,42.6926,42.5182,42.6636,81245.0
2024-08-22 09:50:00,44.01,44.01,43.86,43.98,63733.0,42.6539,42.6539,42.5085,42.6248,63733.0
2024-08-22 10:00:00,43.97,44.05,43.94,44.01,112120.0,42.6151,42.6926,42.586,42.6539,112120.0
2024-08-22 10:10:00,44.02,44.04,43.81,43.81,72487.0,42.6636,42.6829,42.46,42.46,72487.0
2024-08-22 10:20:00,43.8,43.86,43.75,43.84,64980.0,42.4503,42.5085,42.4019,42.4891,64980.0
2024-08-22 10:30:00,43.84,43.87,43.75,43.84,50579.0,42.4891,42.5182,42.4019,42.4891,50579.0
2024-08-22 10:40:00,43.83,43.84,43.76,43.77,63161.0,42.4794,42.4891,42.4116,42.4213,63161.0
2024-08-22 10:50:00,43.77,43.86,43.77,43.83,39229.0,42.4213,42.5085,42.4213,42.4794,39229.0
2024-08-22 11:00:00,43.83,43.88,43.78,43.82,31219.0,42.4794,42.5279,42.431,42.4697,31219.0
2024-08-22 11:10:00,43.83,43.88,43.8,43.84,39551.0,42.4794,42.5279,42.4503,42.4891,39551.0
2024-08-22 11:20:00,43.82,43.9,43.78,43.9,41220.0,42.4697,42.5473,42.431,42.5473,41220.0
2024-08-22 11:30:00,43.9,44.0,43.88,43.98,48022.0,42.5473,42.6442,42.5279,42.6248,48022.0
2024-08-22 11:40:00,43.99,43.99,43.91,43.91,35781.0,42.6345,42.6345,42.5569,42.5569,35781.0
2024-08-22 11:50:00,43.91,43.95,43.87,43.94,50911.0,42.5569,42.5957,42.5182,42.586,50911.0
2024-08-22 12:00:00,43.94,43.98,43.89,43.97,43918.0,42.586,42.6248,42.5376,42.6151,43918.0
2024-08-22 12:10:00,43.98,43.99,43.92,43.97,41533.0,42.6248,42.6345,42.5666,42.6151,41533.0
2024-08-22 12:20:00,43.97,44.01,43.93,43.95,67136.0,42.6151,42.6539,42.5763,42.5957,67136.0
2024-08-22 12:30:00,43.95,44.03,43.93,44.01,59945.0,42.5957,42.6732,42.5763,42.6539,59945.0
2024-08-22 12:40:00,44.01,44.08,43.96,43.99,50469.0,42.6539,42.7217,42.6054,42.6345,50469.0
2024-08-22 12:50:00,44.0,44.0,43.9,43.91,48568.0,42.6442,42.6442,42.5473,42.5569,48568.0
2024-08-22 13:00:00,43.9,43.95,43.86,43.95,40789.0,42.5473,42.5957,42.5085,42.5957,40789.0
2024-08-22 13:10:00,43.94,43.99,43.9,43.95,34649.0,42.586,42.6345,42.5473,42.5957,34649.0
2024-08-22 13:20:00,43.95,43.96,43.86,43.87,52194.0,42.5957,42.6054,42.5085,42.5182,52194.0
2024-08-22 13:30:00,43.86,43.86,43.8,43.84,47259.0,42.5085,42.5085,42.4503,42.4891,47259.0
2024-08-22 13:40:00,43.83,43.88,43.79,43.81,51958.0,42.4794,42.5279,42.4406,42.46,51958.0
2024-08-22 13:50:00,43.82,43.87,43.78,43.79,79386.0,42.4697,42.5182,42.431,42.4406,79386.0
2024-08-22 14:00:00,43.79,43.84,43.75,43.84,40838.0,42.4406,42.4891,42.4019,42.4891,40838.0
2024-08-22 14:10:00,43.84,44.01,43.84,44.01,59604.0,42.4891,42.6539,42.4891,42.6539,59604.0
2024-08-22 14:20:00,44.01,44.04,43.93,43.97,37674.0,42.6539,42.6829,42.5763,42.6151,37674.0
2024-08-22 14:30:00,43.96,43.96,43.9,43.91,31595.0,42.6054,42.6054,42.5473,42.5569,31595.0
2024-08-22 14:40:00,43.91,43.93,43.84,43.87,46348.0,42.5569,42.5763,42.4891,42.5182,46348.0
2024-08-22 14:50:00,43.87,43.89,43.84,43.84,62728.0,42.5182,42.5376,42.4891,42.4891,62728.0
2024-08-22 15:00:00,43.84,43.91,43.84,43.89,52250.0,42.4891,42.5569,42.4891,42.5376,52250.0
2024-08-22 15:10:00,43.89,43.94,43.87,43.88,71156.0,42.5376,42.586,42.5182,42.5279,71156.0
2024-08-22 15:20:00,43.88,43.88,43.79,43.83,55531.0,42.5279,42.5279,42.4406,42.4794,55531.0
2024-08-22 15:30:00,43.84,43.84,43.76,43.76,93658.0,42.4891,42.4891,42.4116,42.4116,93658.0
2024-08-22 15:40:00,43.76,43.78,43.61,43.62,144187.0,42.4116,42.431,42.2662,42.2759,144187.0
2024-08-22 15:50:00,43.62,43.68,43.54,43.68,473118.0,42.2759,42.334,42.1983,42.334,473118.0
2024-08-23 09:30:00,44.0,44.16,43.95,44.09,108315.0,42.6442,42.7992,42.5957,42.7314,108315.0
2024-08-23 09:40:00,44.1,44.18,44.05,44.08,46686.0,42.7411,42.8186,42.6926,42.7217,46686.0
2024-08-23 09:50:00,44.09,44.09,43.95,44.0,55802.0,42.7314,42.7314,42.5957,42.6442,55802.0
2024-08-23 10:00:00,44.02,44.28,44.02,44.27,83413.0,42.6636,42.9155,42.6636,42.9059,83413.0
2024-08-23 10:10:00,44.27,44.37,44.18,44.2,77074.0,42.9059,43.0028,42.8186,42.838,77074.0
2024-08-23 10:20:00,44.21,44.36,44.18,44.32,42212.0,42.8477,42.9931,42.8186,42.9543,42212.0
2024-08-23 10:30:00,44.34,44.4,44.32,44.33,68187.0,42.9737,43.0318,42.9543,42.964,68187.0
2024-08-23 10:40:00,44.33,44.5,44.33,44.39,66343.0,42.964,43.1288,42.964,43.0222,66343.0
2024-08-23 10:50:00,44.39,44.48,44.3,44.45,62013.0,43.0222,43.1094,42.9349,43.0803,62013.0
2024-08-23 11:00:00,44.45,44.51,44.42,44.48,79044.0,43.0803,43.1385,43.0512,43.1094,79044.0
2024-08-23 11:10:00,44.49,44.55,44.41,44.53,61248.0,43.1191,43.1772,43.0415,43.1578,61248.0
2024-08-23 11:20:00,44.54,44.58,44.49,44.53,53519.0,43.1675,43.2063,43.1191,43.1578,53519.0
2024-08-23 11:30:00,44.53,44.55,44.49,44.55,40823.0,43.1578,43.1772,43.1191,43.1772,40823.0
2024-08-23 11:40:00,44.54,44.58,44.4,44.46,62820.0,43.1675,43.2063,43.0318,43.09,62820.0
2024-08-23 11:50:00,44.46,44.48,44.39,44.41,48034.0,43.09,43.1094,43.0222,43.0415,48034.0
2024-08-23 12:00:00,44.41,44.47,44.35,44.46,49295.0,43.0415,43.0997,42.9834,43.09,49295.0
2024-08-23 12:10:00,44.46,44.47,44.28,44.37,50400.0,43.09,43.0997,42.9155,43.0028,50400.0
2024-08-23 12:20:00,44.37,44.39,44.33,44.37,30009.0,43.0028,43.0222,42.964,43.0028,30009.0
2024-08-23 12:30:00,44.38,44.51,44.38,44.51,63200.0,43.0125,43.1385,43.0125,43.1385,63200.0
2024-08-23 12:40:00,44.52,44.55,44.46,44.54,81356.0,43.1482,43.1772,43.09,43.1675,81356.0
2024-08-23 12:50:00,44.53,44.65,44.53,44.62,79323.0,43.1578,43.2741,43.1578,43.2451,79323.0
2024-08-23 13:00:00,44.61,44.69,44.58,44.67,51739.0,43.2354,43.3129,43.2063,43.2935,51739.0
2024-08-23 13:10:00,44.66,44.69,44.61,44.64,78739.0,43.2838,43.3129,43.2354,43.2645,78739.0
2024-08-23 13:20:00,44.64,44.7,44.64,44.66,26309.0,43.2645,43.3226,43.2645,43.2838,26309.0
2024-08-23 13:30:00,44.66,44.67,44.6,44.64,35664.0,43.2838,43.2935,43.2257,43.2645,35664.0
2024-08-23 13:40:00,44.62,44.67,44.62,44.64,45707.0,43.2451,43.2935,43.2451,43.2645,45707.0
2024-08-23 13:50:00,44.65,44.68,44.62,44.67,60779.0,43.2741,43.3032,43.2451,43.2935,60779.0
2024-08-23 14:00:00,44.67,44.67,44.61,44.62,30587.0,43.2935,43.2935,43.2354,43.2451,30587.0
2024-08-23 14:10:00,44.62,44.7,44.61,44.69,41400.0,43.2451,43.3226,43.2354,43.3129,41400.0
2024-08-23 14:20:00,44.69,44.72,44.64,44.71,60224.0,43.3129,43.342,43.2645,43.3323,60224.0
2024-08-23 14:30:00,44.71,44.72,44.67,44.72,45452.0,43.3323,43.342,43.2935,43.342,45452.0
2024-08-23 14:40:00,44.72,44.73,44.68,44.7,53869.0,43.342,43.3517,43.3032,43.3226,53869.0
2024-08-23 14:50:00,44.7,44.77,44.69,44.75,59493.0,43.3226,43.3904,43.3129,43.3711,59493.0
2024-08-23 15:00:00,44.75,44.75,44.69,44.73,63802.0,43.3711,43.3711,43.3129,43.3517,63802.0
2024-08-23 15:10:00,44.74,44.78,44.72,44.72,57271.0,43.3614,43.4001,43.342,43.342,57271.0
2024-08-23 15:20:00,44.73,44.74,44.62,44.63,60974.0,43.3517,43.3614,43.2451,43.2548,60974.0
2024-08-23 15:30:00,44.63,44.68,44.62,44.64,96564.0,43.2548,43.3032,43.2451,43.2645,96564.0
2024-08-23 15:40:00,44.65,44.68,44.6,44.66,99176.0,43.2741,43.3032,43.2257,43.2838,99176.0
2024-08-23 15:50:00,44.66,44.7,44.61,44.69,463242.0,43.2838,43.3226,43.2354,43.3129,463242.0
2024-08-26 09:30:00,45.5,45.89,45.38,45.77,549027.0,44.098,44.4759,43.9817,44.3596,549027.0
2024-08-26 09:40:00,45.77,45.98,45.74,45.98,179134.0,44.3596,44.5632,44.3306,44.5632,179134.0
2024-08-26 09:50:00,45.96,46.02,45.83,45.86,174396.0,44.5438,44.6019,44.4178,44.4469,174396.0
2024-08-26 10:00:00,45.84,45.9,45.74,45.87,104762.0,44.4275,44.4856,44.3306,44.4566,104762.0
2024-08-26 10:10:00,45.87,46.04,45.84,45.87,106953.0,44.4566,44.6213,44.4275,44.4566,106953.0
2024-08-26 10:20:00,45.86,45.86,45.72,45.84,100713.0,44.4469,44.4469,44.3112,44.4275,100713.0
2024-08-26 10:30:00,45.85,45.87,45.66,45.69,92209.0,44.4372,44.4566,44.253,44.2821,92209.0
2024-08-26 10:40:00,45.68,45.68,45.55,45.55,35229.0,44.2724,44.2724,44.1464,44.1464,35229.0
2024-08-26 10:50:00,45.55,45.61,45.47,45.49,80202.0,44.1464,44.2046,44.0689,44.0883,80202.0
2024-08-26 11:00:00,45.5,45.52,45.28,45.28,70597.0,44.098,44.1173,43.8847,43.8847,70597.0
2024-08-26 11:10:00,45.28,45.31,45.2,45.22,47977.0,43.8847,43.9138,43.8072,43.8266,47977.0
2024-08-26 11:20:00,45.22,45.25,45.09,45.09,65734.0,43.8266,43.8557,43.7006,43.7006,65734.0
2024-08-26 11:30:00,45.07,45.1,45.01,45.07,61253.0,43.6812,43.7103,43.6231,43.6812,61253.0
2024-08-26 11:40:00,45.07,45.21,45.07,45.21,54424.0,43.6812,43.8169,43.6812,43.8169,54424.0
2024-08-26 11:50:00,45.2,45.25,45.14,45.21,46371.0,43.8072,43.8557,43.749,43.8169,46371.0
2024-08-26 12:00:00,45.21,45.24,45.17,45.19,29297.0,43.8169,43.846,43.7781,43.7975,29297.0
2024-08-26 12:10:00,45.18,45.27,45.16,45.21,30016.0,43.7878,43.875,43.7684,43.8169,30016.0
2024-08-26 12:20:00,45.21,45.21,45.13,45.15,51141.0,43.8169,43.8169,43.7394,43.7587,51141.0
2024-08-26 12:30:00,45.15,45.17,45.12,45.15,38306.0,43.7587,43.7781,43.7297,43.7587,38306.0
2024-08-26 12:40:00,45.15,45.23,45.14,45.21,35895.0,43.7587,43.8363,43.749,43.8169,35895.0
2024-08-26 12:50:00,45.22,45.28,45.2,45.26,40575.0,43.8266,43.8847,43.8072,43.8653,40575.0
2024-08-26 13:00:00,45.26,45.35,45.24,45.35,66418.0,43.8653,43.9526,43.846,43.9526,66418.0
2024-08-26 13:10:00,45.34,45.38,45.31,45.33,74776.0,43.9429,43.9817,43.9138,43.9332,74776.0
2024-08-26 13:20:00,45.34,45.34,45.31,45.32,62684.0,43.9429,43.9429,43.9138,43.9235,62684.0
2024-08-26 13:30:00,45.32,45.34,45.26,45.26,178889.0,43.9235,43.9429,43.8653,43.8653,178889.0
2024-08-26 13:40:00,45.26,45.3,45.2,45.22,40464.0,43.8653,43.9041,43.8072,43.8266,40464.0
2024-08-26 13:50:00,45.22,45.32,45.19,45.27,47561.0,43.8266,43.9235,43.7975,43.875,47561.0
2024-08-26 14:00:00,45.27,45.28,45.16,45.17,35085.0,43.875,43.8847,43.7684,43.7781,35085.0
2024-08-26 14:10:00,45.18,45.23,45.16,45.22,35370.0,43.7878,43.8363,43.7684,43.8266,35370.0
2024-08-26 14:20:00,45.23,45.25,45.14,45.2,40580.0,43.8363,43.8557,43.749,43.8072,40580.0
2024-08-26 14:30:00,45.2,45.22,45.16,45.22,42565.0,43.8072,43.8266,43.7684,43.8266,42565.0
2024-08-26 14:40:00,45.22,45.25,45.17,45.18,42075.0,43.8266,43.8557,43.7781,43.7878,42075.0
2024-08-26 14:50:00,45.19,45.27,45.19,45.26,46478.0,43.7975,43.875,43.7975,43.8653,46478.0
2024-08-26 15:00:00,45.25,45.27,45.21,45.27,63647.0,43.8557,43.875,43.8169,43.875,63647.0
2024-08-26 15:10:00,45.26,45.29,45.22,45.22,49733.0,43.8653,43.8944,43.8266,43.8266,49733.0
2024-08-26 15:20:00,45.23,45.27,45.2,45.23,65640.0,43.8363,43.875,43.8072,43.8363,65640.0
2024-08-26 15:30:00,45.23,45.25,45.21,45.23,79457.0,43.8363,43.8557,43.8169,43.8363,79457.0
2024-08-26 15:40:00,45.23,45.3,45.22,45.25,134690.0,43.8363,43.9041,43.8266,43.8557,134690.0
2024-08-26 15:50:00,45.24,45.25,45.06,45.14,546585.0,43.846,43.8557,43.6715,43.749,546585.0
2024-08-27 09:30:00,45.06,45.19,44.84,45.18,161370.0,43.6715,43.7975,43.4583,43.7878,161370.0
2024-08-27 09:40:00,45.21,45.26,45.07,45.15,138897.0,43.8169,43.8653,43.6812,43.7587,138897.0
2024-08-27 09:50:00,45.16,45.16,44.96,44.98,69961.0,43.7684,43.7684,43.5746,43.594,69961.0
2024-08-27 10:00:00,44.98,45.01,44.92,45.01,102080.0,43.594,43.6231,43.5358,43.6231,102080.0
2024-08-27 10:10:00,45.01,45.02,44.9,45.0,93148.0,43.6231,43.6327,43.5164,43.6134,93148.0
2024-08-27 10:20:00,45.0,45.02,44.92,44.95,88774.0,43.6134,43.6327,43.5358,43.5649,88774.0
2024-08-27 10:30:00,44.93,44.95,44.84,44.86,42062.0,43.5455,43.5649,43.4583,43.4777,42062.0
2024-08-27 10:40:00,44.87,44.92,44.76,44.91,87909.0,43.4874,43.5358,43.3808,43.5261,87909.0
2024-08-27 10:50:00,44.9,44.95,44.83,44.92,109876.0,43.5164,43.5649,43.4486,43.5358,109876.0
2024-08-27 11:00:00,44.92,44.92,44.84,44.84,49321.0,43.5358,43.5358,43.4583,43.4583,49321.0
2024-08-27 11:10:00,44.84,44.9,44.79,44.8,79951.0,43.4583,43.5164,43.4098,43.4195,79951.0
2024-08-27 11:20:00,44.8,44.89,44.8,44.87,74538.0,43.4195,43.5067,43.4195,43.4874,74538.0
2024-08-27 11:30:00,44.87,44.9,44.83,44.84,33201.0,43.4874,43.5164,43.4486,43.4583,33201.0
2024-08-27 11:40:00,44.84,44.88,44.8,44.84,32467.0,43.4583,43.4971,43.4195,43.4583,32467.0
2024-08-27 11:50:00,44.85,44.85,44.75,44.76,31277.0,43.468,43.468,43.3711,43.3808,31277.0
2024-08-27 12:00:00,44.76,44.76,44.66,44.69,38237.0,43.3808,43.3808,43.2838,43.3129,38237.0
2024-08-27 12:10:00,44.69,44.75,44.68,44.72,20122.0,43.3129,43.3711,43.3032,43.342,20122.0
2024-08-27 12:20:00,44.73,44.73,44.65,44.66,20198.0,43.3517,43.3517,43.2741,43.2838,20198.0
2024-08-27 12:30:00,44.67,44.72,44.63,44.66,107575.0,43.2935,43.342,43.2548,43.2838,107575.0
2024-08-27 12:40:00,44.66,44.69,44.62,44.65,39659.0,43.2838,43.3129,43.2451,43.2741,39659.0
2024-08-27 12:50:00,44.66,44.7,44.63,44.64,40928.0,43.2838,43.3226,43.2548,43.2645,40928.0
2024-08-27 13:00:00,44.64,44.72,44.63,44.65,39398.0,43.2645,43.342,43.2548,43.2741,39398.0
2024-08-27 13:10:00,44.66,44.7,44.62,44.68,37970.0,43.2838,43.3226,43.2451,43.3032,37970.0
2024-08-27 13:20:00,44.69,44.7,44.64,44.66,27831.0,43.3129,43.3226,43.2645,43.2838,27831.0
2024-08-27 13:30:00,44.69,44.7,44.63,44.67,20148.0,43.3129,43.3226,43.2548,43.2935,20148.0
2024-08-27 13:40:00,44.67,44.71,44.66,44.67,17226.0,43.2935,43.3323,43.2838,43.2935,17226.0
2024-08-27 13:50:00,44.66,44.67,44.61,44.66,19324.0,43.2838,43.2935,43.2354,43.2838,19324.0
2024-08-27 14:00:00,44.66,44.71,44.65,44.68,19733.0,43.2838,43.3323,43.2741,43.3032,19733.0
2024-08-27 14:10:00,44.69,44.72,44.66,44.68,48129.0,43.3129,43.342,43.2838,43.3032,48129.0
2024-08-27 14:20:00,44.68,44.72,44.63,44.65,30926.0,43.3032,43.342,43.2548,43.2741,30926.0
2024-08-27 14:30:00,44.66,44.72,44.66,44.7,26898.0,43.2838,43.342,43.2838,43.3226,26898.0
2024-08-27 14:40:00,44.7,44.7,44.65,44.67,45328.0,43.3226,43.3226,43.2741,43.2935,45328.0
2024-08-27 14:50:00,44.66,44.69,44.64,44.66,26298.0,43.2838,43.3129,43.2645,43.2838,26298.0
2024-08-27 15:00:00,44.66,44.71,44.63,44.71,27702.0,43.2838,43.3323,43.2548,43.3323,27702.0
2024-08-27 15:10:00,44.71,44.77,44.7,44.76,52735.0,43.3323,43.3904,43.3226,43.3808,52735.0
2024-08-27 15:20:00,44.76,44.77,44.72,44.72,40084.0,43.3808,43.3904,43.342,43.342,40084.0
2024-08-27 15:30:00,44.72,44.73,44.63,44.64,69341.0,43.342,43.3517,43.2548,43.2645,69341.0
2024-08-27 15:40:00,44.64,44.65,44.6,44.61,57302.0,43.2645,43.2741,43.2257,43.2354,57302.0
2024-08-27 15:50:00,44.6,44.7,44.59,44.65,269660.0,43.2257,43.3226,43.216,43.2741,269660.0
2024-08-28 09:30:00,44.29,44.47,44.25,44.46,132402.0,42.9252,43.0997,42.8865,43.09,132402.0
2024-08-28 09:40:00,44.46,44.64,44.42,44.6,68703.0,43.09,43.2645,43.0512,43.2257,68703.0
2024-08-28 09:50:00,44.62,44.72,44.57,44.67,86374.0,43.2451,43.342,43.1966,43.2935,86374.0
2024-08-28 10:00:00,44.67,44.68,44.45,44.47,93628.0,43.2935,43.3032,43.0803,43.0997,93628.0
2024-08-28 10:10:00,44.5,44.51,44.38,44.46,35569.0,43.1288,43.1385,43.0125,43.09,35569.0
2024-08-28 10:20:00,44.45,44.45,44.29,44.33,50353.0,43.0803,43.0803,42.9252,42.964,50353.0
2024-08-28 10:30:00,44.32,44.55,44.28,44.54,46230.0,42.9543,43.1772,42.9155,43.1675,46230.0
2024-08-28 10:40:00,44.54,44.63,44.49,44.57,62080.0,43.1675,43.2548,43.1191,43.1966,62080.0
2024-08-28 10:50:00,44.57,44.75,44.57,44.74,38213.0,43.1966,43.3711,43.1966,43.3614,38213.0
2024-08-28 11:00:00,44.73,44.77,44.67,44.76,93352.0,43.3517,43.3904,43.2935,43.3808,93352.0
2024-08-28 11:10:00,44.76,44.87,44.7,44.74,101689.0,43.3808,43.4874,43.3226,43.3614,101689.0
2024-08-28 11:20:00,44.74,44.76,44.6,44.63,39194.0,43.3614,43.3808,43.2257,43.2548,39194.0
2024-08-28 11:30:00,44.62,44.65,44.58,44.62,37047.0,43.2451,43.2741,43.2063,43.2451,37047.0
2024-08-28 11:40:00,44.62,44.65,44.56,44.61,42539.0,43.2451,43.2741,43.1869,43.2354,42539.0
2024-08-28 11:50:00,44.62,44.68,44.61,44.64,43601.0,43.2451,43.3032,43.2354,43.2645,43601.0
2024-08-28 12:00:00,44.63,44.63,44.52,44.55,31047.0,43.2548,43.2548,43.1482,43.1772,31047.0
2024-08-28 12:10:00,44.54,44.59,44.5,44.51,42133.0,43.1675,43.216,43.1288,43.1385,42133.0
2024-08-28 12:20:00,44.51,44.53,44.44,44.48,41732.0,43.1385,43.1578,43.0706,43.1094,41732.0
2024-08-28 12:30:00,44.48,44.59,44.48,44.59,28150.0,43.1094,43.216,43.1094,43.216,28150.0
2024-08-28 12:40:00,44.59,44.64,44.57,44.62,35370.0,43.216,43.2645,43.1966,43.2451,35370.0
2024-08-28 12:50:00,44.62,44.64,44.57,44.59,90108.0,43.2451,43.2645,43.1966,43.216,90108.0
2024-08-28 13:00:00,44.59,44.63,44.55,44.57,24814.0,43.216,43.2548,43.1772,43.1966,24814.0
2024-08-28 13:10:00,44.57,44.57,44.51,44.53,39016.0,43.1966,43.1966,43.1385,43.1578,39016.0
2024-08-28 13:20:00,44.54,44.54,44.5,44.52,19566.0,43.1675,43.1675,43.1288,43.1482,19566.0
2024-08-28 13:30:00,44.53,44.59,44.52,44.55,33010.0,43.1578,43.216,43.1482,43.1772,33010.0
2024-08-28 13:40:00,44.54,44.57,44.49,44.51,24791.0,43.1675,43.1966,43.1191,43.1385,24791.0
2024-08-28 13:50:00,44.51,44.53,44.47,44.49,46068.0,43.1385,43.1578,43.0997,43.1191,46068.0
2024-08-28 14:00:00,44.49,44.55,44.46,44.55,45003.0,43.1191,43.1772,43.09,43.1772,45003.0
2024-08-28 14:10:00,44.55,44.57,44.46,44.46,37082.0,43.1772,43.1966,43.09,43.09,37082.0
2024-08-28 14:20:00,44.47,44.48,44.42,44.44,27413.0,43.0997,43.1094,43.0512,43.0706,27413.0
2024-08-28 14:30:00,44.43,44.5,44.43,44.49,30390.0,43.0609,43.1288,43.0609,43.1191,30390.0
2024-08-28 14:40:00,44.5,44.51,44.47,44.47,23673.0,43.1288,43.1385,43.0997,43.0997,23673.0
2024-08-28 14:50:00,44.48,44.54,44.48,44.52,39917.0,43.1094,43.1675,43.1094,43.1482,39917.0
2024-08-28 15:00:00,44.52,44.57,44.47,44.48,78768.0,43.1482,43.1966,43.0997,43.1094,78768.0
2024-08-28 15:10:00,44.47,44.54,44.44,44.54,56110.0,43.0997,43.1675,43.0706,43.1675,56110.0
2024-08-28 15:20:00,44.54,44.58,44.53,44.57,43284.0,43.1675,43.2063,43.1578,43.1966,43284.0
2024-08-28 15:30:00,44.57,44.59,44.5,44.54,50893.0,43.1966,43.216,43.1288,43.1675,50893.0
2024-08-28 15:40:00,44.54,44.63,44.52,44.6,82422.0,43.1675,43.2548,43.1482,43.2257,82422.0
2024-08-28 15:50:00,44.59,44.62,44.52,44.59,326272.0,43.216,43.2451,43.1482,43.216,326272.0
2024-08-29 09:30:00,44.94,45.06,44.8,44.82,123200.0,43.5552,43.6715,43.4195,43.4389,123200.0
2024-08-29 09:40:00,44.83,44.83,44.52,44.56,62094.0,43.4486,43.4486,43.1482,43.1869,62094.0
2024-08-29 09:50:00,44.55,44.73,44.51,44.67,89657.0,43.1772,43.3517,43.1385,43.2935,89657.0
2024-08-29 10:00:00,44.66,45.02,44.64,45.0,137115.0,43.2838,43.6327,43.2645,43.6134,137115.0
2024-08-29 10:10:00,45.0,45.02,44.92,45.0,89397.0,43.6134,43.6327,43.5358,43.6134,89397.0
2024-08-29 10:20:00,44.99,45.1,44.98,45.01,89937.0,43.6037,43.7103,43.594,43.6231,89937.0
2024-08-29 10:30:00,45.04,45.06,44.88,44.97,48217.0,43.6521,43.6715,43.4971,43.5843,48217.0
2024-08-29 10:40:00,44.96,44.98,44.9,44.94,23071.0,43.5746,43.594,43.5164,43.5552,23071.0
2024-08-29 10:50:00,44.93,44.96,44.87,44.91,25987.0,43.5455,43.5746,43.4874,43.5261,25987.0
2024-08-29 11:00:00,44.93,44.99,44.91,44.91,50797.0,43.5455,43.6037,43.5261,43.5261,50797.0
2024-08-29 11:10:00,44.91,45.03,44.9,44.98,125484.0,43.5261,43.6424,43.5164,43.594,125484.0
2024-08-29 11:20:00,44.98,45.06,44.98,45.0,84059.0,43.594,43.6715,43.594,43.6134,84059.0
2024-08-29 11:30:00,45.01,45.03,44.9,44.92,63599.0,43.6231,43.6424,43.5164,43.5358,63599.0
2024-08-29 11:40:00,44.93,44.98,44.9,44.97,52219.0,43.5455,43.594,43.5164,43.5843,52219.0
2024-08-29 11:50:00,44.97,45.01,44.94,44.97,30604.0,43.5843,43.6231,43.5552,43.5843,30604.0
2024-08-29 12:00:00,44.98,45.0,44.94,44.98,33257.0,43.594,43.6134,43.5552,43.594,33257.0
2024-08-29 12:10:00,44.96,45.05,44.95,45.04,45328.0,43.5746,43.6618,43.5649,43.6521,45328.0
2024-08-29 12:20:00,45.04,45.11,45.03,45.07,122041.0,43.6521,43.72,43.6424,43.6812,122041.0
2024-08-29 12:30:00,45.07,45.09,44.99,45.02,34705.0,43.6812,43.7006,43.6037,43.6327,34705.0
2024-08-29 12:40:00,45.02,45.08,45.01,45.04,46485.0,43.6327,43.6909,43.6231,43.6521,46485.0
2024-08-29 12:50:00,45.05,45.15,45.05,45.12,56797.0,43.6618,43.7587,43.6618,43.7297,56797.0
2024-08-29 13:00:00,45.12,45.16,45.07,45.08,33754.0,43.7297,43.7684,43.6812,43.6909,33754.0
2024-08-29 13:10:00,45.09,45.21,45.09,45.18,36464.0,43.7006,43.8169,43.7006,43.7878,36464.0
2024-08-29 13:20:00,45.19,45.19,45.04,45.06,43986.0,43.7975,43.7975,43.6521,43.6715,43986.0
2024-08-29 13:30:00,45.07,45.15,45.06,45.12,30880.0,43.6812,43.7587,43.6715,43.7297,30880.0
2024-08-29 13:40:00,45.11,45.18,45.1,45.18,46074.0,43.72,43.7878,43.7103,43.7878,46074.0
2024-08-29 13:50:00,45.17,45.18,45.11,45.15,51855.0,43.7781,43.7878,43.72,43.7587,51855.0
2024-08-29 14:00:00,45.15,45.17,45.1,45.11,43653.0,43.7587,43.7781,43.7103,43.72,43653.0
2024-08-29 14:10:00,45.11,45.17,45.1,45.17,69441.0,43.72,43.7781,43.7103,43.7781,69441.0
2024-08-29 14:20:00,45.16,45.16,45.05,45.08,79528.0,43.7684,43.7684,43.6618,43.6909,79528.0
2024-08-29 14:30:00,45.07,45.08,44.96,44.99,61807.0,43.6812,43.6909,43.5746,43.6037,61807.0
2024-08-29 14:40:00,44.99,45.08,44.98,45.07,54980.0,43.6037,43.6909,43.594,43.6812,54980.0
2024-08-29 14:50:00,45.06,45.08,45.0,45.07,51979.0,43.6715,43.6909,43.6134,43.6812,51979.0
2024-08-29 15:00:00,45.06,45.16,45.05,45.15,46994.0,43.6715,43.7684,43.6618,43.7587,46994.0
2024-08-29 15:10:00,45.16,45.21,45.13,45.2,43029.0,43.7684,43.8169,43.7394,43.8072,43029.0
2024-08-29 15:20:00,45.2,45.31,45.18,45.3,47802.0,43.8072,43.9138,43.7878,43.9041,47802.0
2024-08-29 15:30:00,45.31,45.34,45.17,45.18,86631.0,43.9138,43.9429,43.7781,43.7878,86631.0
2024-08-29 15:40:00,45.18,45.2,45.04,45.05,81319.0,43.7878,43.8072,43.6521,43.6618,81319.0
2024-08-29 15:50:00,45.06,45.09,44.97,45.0,350506.0,43.6715,43.7006,43.5843,43.6134,350506.0
2024-08-30 09:30:00,44.54,44.83,44.4,44.82,171267.0,43.1675,43.4486,43.0318,43.4389,171267.0
2024-08-30 09:40:00,44.82,44.84,44.63,44.68,71840.0,43.4389,43.4583,43.2548,43.3032,71840.0
2024-08-30 09:50:00,44.68,44.71,44.56,44.57,58738.0,43.3032,43.3323,43.1869,43.1966,58738.0
2024-08-30 10:00:00,44.59,44.64,44.48,44.63,73472.0,43.216,43.2645,43.1094,43.2548,73472.0
2024-08-30 10:10:00,44.62,44.69,44.53,44.61,49200.0,43.2451,43.3129,43.1578,43.2354,49200.0
2024-08-30 10:20:00,44.61,44.62,44.48,44.52,56975.0,43.2354,43.2451,43.1094,43.1482,56975.0
2024-08-30 10:30:00,44.52,44.58,44.5,44.57,39390.0,43.1482,43.2063,43.1288,43.1966,39390.0
2024-08-30 10:40:00,44.58,44.7,44.55,44.7,47222.0,43.2063,43.3226,43.1772,43.3226,47222.0
2024-08-30 10:50:00,44.71,44.73,44.64,44.65,76766.0,43.3323,43.3517,43.2645,43.2741,76766.0
2024-08-30 11:00:00,44.66,44.74,44.65,44.66,35958.0,43.2838,43.3614,43.2741,43.2838,35958.0
2024-08-30 11:10:00,44.66,44.69,44.6,44.61,33598.0,43.2838,43.3129,43.2257,43.2354,33598.0
2024-08-30 11:20:00,44.61,44.67,44.59,44.66,65016.0,43.2354,43.2935,43.216,43.2838,65016.0
2024-08-30 11:30:00,44.66,44.69,44.55,44.56,99343.0,43.2838,43.3129,43.1772,43.1869,99343.0
2024-08-30 11:40:00,44.55,44.62,44.55,44.57,42204.0,43.1772,43.2451,43.1772,43.1966,42204.0
2024-08-30 11:50:00,44.57,44.58,44.46,44.52,52800.0,43.1966,43.2063,43.09,43.1482,52800.0
2024-08-30 12:00:00,44.52,44.54,44.46,44.52,47634.0,43.1482,43.1675,43.09,43.1482,47634.0
2024-08-30 12:10:00,44.52,44.52,44.42,44.45,35421.0,43.1482,43.1482,43.0512,43.0803,35421.0
2024-08-30 12:20:00,44.44,44.49,44.41,44.46,48572.0,43.0706,43.1191,43.0415,43.09,48572.0
2024-08-30 12:30:00,44.46,44.49,44.37,44.44,25949.0,43.09,43.1191,43.0028,43.0706,25949.0
2024-08-30 12:40:00,44.45,44.45,44.4,44.44,28140.0,43.0803,43.0803,43.0318,43.0706,28140.0
2024-08-30 12:50:00,44.44,44.48,44.41,44.45,25278.0,43.0706,43.1094,43.0415,43.0803,25278.0
2024-08-30 13:00:00,44.45,44.5,44.43,44.44,20492.0,43.0803,43.1288,43.0609,43.0706,20492.0
2024-08-30 13:10:00,44.45,44.46,44.37,44.41,42964.0,43.0803,43.09,43.0028,43.0415,42964.0
2024-08-30 13:20:00,44.4,44.45,44.39,44.45,53770.0,43.0318,43.0803,43.0222,43.0803,53770.0
2024-08-30 13:30:00,44.45,44.51,44.44,44.5,14899.0,43.0803,43.1385,43.0706,43.1288,14899.0
2024-08-30 13:40:00,44.5,44.51,44.45,44.47,37559.0,43.1288,43.1385,43.0803,43.0997,37559.0
2024-08-30 13:50:00,44.47,44.47,44.4,44.42,29201.0,43.0997,43.0997,43.0318,43.0512,29201.0
2024-08-30 14:00:00,44.42,44.51,44.41,44.48,29961.0,43.0512,43.1385,43.0415,43.1094,29961.0
2024-08-30 14:10:00,44.48,44.52,44.46,44.46,25538.0,43.1094,43.1482,43.09,43.09,25538.0
2024-08-30 14:20:00,44.45,44.56,44.44,44.51,50041.0,43.0803,43.1869,43.0706,43.1385,50041.0
2024-08-30 14:30:00,44.51,44.53,44.48,44.51,29899.0,43.1385,43.1578,43.1094,43.1385,29899.0
2024-08-30 14:40:00,44.51,44.54,44.44,44.48,34841.0,43.1385,43.1675,43.0706,43.1094,34841.0
2024-08-30 14:50:00,44.48,44.51,44.43,44.46,39040.0,43.1094,43.1385,43.0609,43.09,39040.0
2024-08-30 15:00:00,44.46,44.52,44.44,44.5,25362.0,43.09,43.1482,43.0706,43.1288,25362.0
2024-08-30 15:10:00,44.48,44.51,44.45,44.51,30763.0,43.1094,43.1385,43.0803,43.1385,30763.0
2024-08-30 15:20:00,44.52,44.59,44.51,44.59,57238.0,43.1482,43.216,43.1385,43.216,57238.0
2024-08-30 15:30:00,44.59,44.67,44.56,44.65,98860.0,43.216,43.2935,43.1869,43.2741,98860.0
2024-08-30 15:40:00,44.65,44.68,44.6,44.6,85391.0,43.2741,43.3032,43.2257,43.2257,85391.0
2024-08-30 15:50:00,44.61,44.83,44.57,44.78,596335.0,43.2354,43.4486,43.1966,43.4001,596335.0
2024-09-03 09:30:00,43.96,44.08,43.52,43.56,334947.0,42.6054,42.7217,42.179,42.2177,334947.0
2024-09-03 09:40:00,43.57,43.66,43.46,43.48,162834.0,42.2274,42.3147,42.1208,42.1402,162834.0
2024-09-03 09:50:00,43.48,43.5,43.17,43.18,205865.0,42.1402,42.1596,41.8397,41.8494,205865.0
2024-09-03 10:00:00,43.17,43.21,42.82,43.05,314592.0,41.8397,41.8785,41.5005,41.7234,314592.0
2024-09-03 10:10:00,43.05,43.11,42.91,42.99,114250.0,41.7234,41.7816,41.5878,41.6653,114250.0
2024-09-03 10:20:00,42.98,43.0,42.86,42.91,124265.0,41.6556,41.675,41.5393,41.5878,124265.0
2024-09-03 10:30:00,42.89,42.96,42.82,42.91,101376.0,41.5684,41.6362,41.5005,41.5878,101376.0
2024-09-03 10:40:00,42.91,42.95,42.81,42.91,110121.0,41.5878,41.6265,41.4908,41.5878,110121.0
2024-09-03 10:50:00,42.9,42.92,42.83,42.91,48182.0,41.5781,41.5975,41.5102,41.5878,48182.0
2024-09-03 11:00:00,42.91,43.03,42.87,43.02,117305.0,41.5878,41.7041,41.549,41.6944,117305.0
2024-09-03 11:10:00,43.02,43.04,42.93,42.93,116159.0,41.6944,41.7138,41.6071,41.6071,116159.0
2024-09-03 11:20:00,42.94,43.07,42.89,42.97,128082.0,41.6168,41.7428,41.5684,41.6459,128082.0
2024-09-03 11:30:00,42.96,43.08,42.95,42.98,137650.0,41.6362,41.7525,41.6265,41.6556,137650.0
2024-09-03 11:40:00,42.98,43.05,42.88,42.89,62463.0,41.6556,41.7234,41.5587,41.5684,62463.0
2024-09-03 11:50:00,42.89,43.01,42.86,42.87,59725.0,41.5684,41.6847,41.5393,41.549,59725.0
2024-09-03 12:00:00,42.87,42.96,42.87,42.9,61210.0,41.549,41.6362,41.549,41.5781,61210.0
2024-09-03 12:10:00,42.9,42.99,42.9,42.95,56431.0,41.5781,41.6653,41.5781,41.6265,56431.0
2024-09-03 12:20:00,42.95,43.04,42.95,43.03,66771.0,41.6265,41.7138,41.6265,41.7041,66771.0
2024-09-03 12:30:00,43.03,43.06,42.95,43.05,59149.0,41.7041,41.7331,41.6265,41.7234,59149.0
2024-09-03 12:40:00,43.05,43.08,42.95,42.97,52826.0,41.7234,41.7525,41.6265,41.6459,52826.0
2024-09-03 12:50:00,42.97,43.04,42.95,42.97,37822.0,41.6459,41.7138,41.6265,41.6459,37822.0
2024-09-03 13:00:00,42.97,43.04,42.95,43.04,47887.0,41.6459,41.7138,41.6265,41.7138,47887.0
2024-09-03 13:10:00,43.04,43.13,42.98,43.12,46893.0,41.7138,41.801,41.6556,41.7913,46893.0
2024-09-03 13:20:00,43.12,43.18,43.07,43.11,51284.0,41.7913,41.8494,41.7428,41.7816,51284.0
2024-09-03 13:30:00,43.12,43.15,43.07,43.15,25522.0,41.7913,41.8204,41.7428,41.8204,25522.0
2024-09-03 13:40:00,43.14,43.14,43.08,43.09,32920.0,41.8107,41.8107,41.7525,41.7622,32920.0
2024-09-03 13:50:00,43.09,43.16,43.08,43.15,58468.0,41.7622,41.8301,41.7525,41.8204,58468.0
2024-09-03 14:00:00,43.15,43.16,43.05,43.16,31222.0,41.8204,41.8301,41.7234,41.8301,31222.0
2024-09-03 14:10:00,43.15,43.15,43.08,43.11,40862.0,41.8204,41.8204,41.7525,41.7816,40862.0
2024-09-03 14:20:00,43.1,43.13,43.08,43.13,67986.0,41.7719,41.801,41.7525,41.801,67986.0
2024-09-03 14:30:00,43.13,43.15,43.06,43.07,46527.0,41.801,41.8204,41.7331,41.7428,46527.0
2024-09-03 14:40:00,43.07,43.1,43.04,43.04,35338.0,41.7428,41.7719,41.7138,41.7138,35338.0
2024-09-03 14:50:00,43.05,43.11,43.04,43.05,43370.0,41.7234,41.7816,41.7138,41.7234,43370.0
2024-09-03 15:00:00,43.05,43.07,43.01,43.03,40160.0,41.7234,41.7428,41.6847,41.7041,40160.0
2024-09-03 15:10:00,43.02,43.06,42.98,43.0,52912.0,41.6944,41.7331,41.6556,41.675,52912.0
2024-09-03 15:20:00,43.0,43.03,42.96,43.01,48697.0,41.675,41.7041,41.6362,41.6847,48697.0
2024-09-03 15:30:00,43.01,43.04,42.91,42.93,83632.0,41.6847,41.7138,41.5878,41.6071,83632.0
2024-09-03 15:40:00,42.92,43.02,42.9,43.02,172992.0,41.5975,41.6944,41.5781,41.6944,172992.0
2024-09-03 15:50:00,43.02,43.04,42.88,43.03,665873.0,41.6944,41.7138,41.5587,41.7041,665873.0
2024-09-04 09:30:00,43.2,43.47,42.92,43.41,438673.0,41.8688,42.1305,41.5975,42.0724,438673.0
2024-09-04 09:40:00,43.43,43.43,42.91,42.97,152820.0,42.0917,42.0917,41.5878,41.6459,152820.0
2024-09-04 09:50:00,42.96,43.27,42.93,43.21,95480.0,41.6362,41.9367,41.6071,41.8785,95480.0
2024-09-04 10:00:00,43.2,43.22,43.06,43.2,117431.0,41.8688,41.8882,41.7331,41.8688,117431.0
2024-09-04 10:10:00,43.21,43.23,43.03,43.08,74968.0,41.8785,41.8979,41.7041,41.7525,74968.0
2024-09-04 10:20:00,43.06,43.12,42.85,42.89,129301.0,41.7331,41.7913,41.5296,41.5684,129301.0
2024-09-04 10:30:00,42.89,42.89,42.75,42.79,104681.0,41.5684,41.5684,41.4327,41.4715,104681.0
2024-09-04 10:40:00,42.79,43.15,42.78,42.96,111615.0,41.4715,41.8204,41.4618,41.6362,111615.0
2024-09-04 10:50:00,42.97,43.02,42.92,43.0,68426.0,41.6459,41.6944,41.5975,41.675,68426.0
2024-09-04 11:00:00,43.01,43.1,42.96,43.08,54664.0,41.6847,41.7719,41.6362,41.7525,54664.0
2024-09-04 11:10:00,43.08,43.11,43.01,43.04,44587.0,41.7525,41.7816,41.6847,41.7138,44587.0
2024-09-04 11:20:00,43.04,43.04,42.93,42.94,82549.0,41.7138,41.7138,41.6071,41.6168,82549.0
2024-09-04 11:30:00,42.93,42.99,42.86,42.87,60006.0,41.6071,41.6653,41.5393,41.549,60006.0
2024-09-04 11:40:00,42.87,42.87,42.76,42.77,61947.0,41.549,41.549,41.4424,41.4521,61947.0
2024-09-04 11:50:00,42.76,42.77,42.71,42.73,64745.0,41.4424,41.4521,41.3939,41.4133,64745.0
2024-09-04 12:00:00,42.72,42.74,42.65,42.71,86098.0,41.4036,41.423,41.3358,41.3939,86098.0
2024-09-04 12:10:00,42.72,42.74,42.63,42.66,49754.0,41.4036,41.423,41.3164,41.3455,49754.0
2024-09-04 12:20:00,42.66,42.72,42.63,42.63,52682.0,41.3455,41.4036,41.3164,41.3164,52682.0
2024-09-04 12:30:00,42.63,42.73,42.62,42.72,37490.0,41.3164,41.4133,41.3067,41.4036,37490.0
2024-09-04 12:40:00,42.7,42.71,42.62,42.65,53060.0,41.3842,41.3939,41.3067,41.3358,53060.0
2024-09-04 12:50:00,42.65,42.72,42.64,42.68,40279.0,41.3358,41.4036,41.3261,41.3648,40279.0
2024-09-04 13:00:00,42.68,42.71,42.62,42.71,41387.0,41.3648,41.3939,41.3067,41.3939,41387.0
2024-09-04 13:10:00,42.71,42.71,42.61,42.62,79445.0,41.3939,41.3939,41.297,41.3067,79445.0
2024-09-04 13:20:00,42.62,42.63,42.54,42.56,59031.0,41.3067,41.3164,41.2292,41.2485,59031.0
2024-09-04 13:30:00,42.56,42.6,42.54,42.58,80872.0,41.2485,41.2873,41.2292,41.2679,80872.0
2024-09-04 13:40:00,42.58,42.58,42.53,42.54,66447.0,41.2679,41.2679,41.2195,41.2292,66447.0
2024-09-04 13:50:00,42.55,42.55,42.5,42.52,104322.0,41.2389,41.2389,41.1904,41.2098,104322.0
2024-09-04 14:00:00,42.52,42.54,42.48,42.48,113814.0,41.2098,41.2292,41.171,41.171,113814.0
2024-09-04 14:10:00,42.48,42.52,42.45,42.46,67255.0,41.171,41.2098,41.1419,41.1516,67255.0
2024-09-04 14:20:00,42.46,42.51,42.43,42.51,67245.0,41.1516,41.2001,41.1226,41.2001,67245.0
2024-09-04 14:30:00,42.5,42.5,42.43,42.44,69889.0,41.1904,41.1904,41.1226,41.1322,69889.0
2024-09-04 14:40:00,42.44,42.48,42.39,42.41,150365.0,41.1322,41.171,41.0838,41.1032,150365.0
2024-09-04 14:50:00,42.41,42.47,42.38,42.38,91907.0,41.1032,41.1613,41.0741,41.0741,91907.0
2024-09-04 15:00:00,42.38,42.38,42.25,42.3,86197.0,41.0741,41.0741,40.9481,40.9966,86197.0
2024-09-04 15:10:00,42.3,42.32,42.21,42.22,136848.0,40.9966,41.0159,40.9093,40.919,136848.0
2024-09-04 15:20:00,42.22,42.32,42.21,42.29,102459.0,40.919,41.0159,40.9093,40.9869,102459.0
2024-09-04 15:30:00,42.28,42.28,42.1,42.18,169656.0,40.9772,40.9772,40.8027,40.8803,169656.0
2024-09-04 15:40:00,42.17,42.21,42.13,42.18,151734.0,40.8706,40.9093,40.8318,40.8803,151734.0
2024-09-04 15:50:00,42.18,42.27,42.12,42.23,546398.0,40.8803,40.9675,40.8221,40.9287,546398.0
2024-09-05 09:30:00,42.65,42.74,42.21,42.24,156286.0,41.3358,41.423,40.9093,40.9384,156286.0
2024-09-05 09:40:00,42.26,42.3,42.03,42.11,148439.0,40.9578,40.9966,40.7349,40.8124,148439.0
2024-09-05 09:50:00,42.11,42.17,42.02,42.08,219966.0,40.8124,40.8706,40.7252,40.7833,219966.0
2024-09-05 10:00:00,42.11,42.42,42.06,42.36,200773.0,40.8124,41.1129,40.764,41.0547,200773.0
2024-09-05 10:10:00,42.38,42.38,42.01,42.11,180136.0,41.0741,41.0741,40.7155,40.8124,180136.0
2024-09-05 10:20:00,42.09,42.22,42.08,42.09,104596.0,40.793,40.919,40.7833,40.793,104596.0
2024-09-05 10:30:00,42.1,42.22,42.09,42.2,52031.0,40.8027,40.919,40.793,40.8996,52031.0
2024-09-05 10:40:00,42.2,42.33,42.18,42.32,70726.0,40.8996,41.0256,40.8803,41.0159,70726.0
2024-09-05 10:50:00,42.32,42.35,42.2,42.26,120600.0,41.0159,41.045,40.8996,40.9578,120600.0
2024-09-05 11:00:00,42.28,42.33,42.24,42.24,52406.0,40.9772,41.0256,40.9384,40.9384,52406.0
2024-09-05 11:10:00,42.24,42.25,42.11,42.21,129473.0,40.9384,40.9481,40.8124,40.9093,129473.0
2024-09-05 11:20:00,42.22,42.25,42.1,42.11,52858.0,40.919,40.9481,40.8027,40.8124,52858.0
2024-09-05 11:30:00,42.12,42.18,42.06,42.13,80107.0,40.8221,40.8803,40.764,40.8318,80107.0
2024-09-05 11:40:00,42.13,42.13,42.04,42.09,109329.0,40.8318,40.8318,40.7446,40.793,109329.0
2024-09-05 11:50:00,42.09,42.11,41.96,41.98,122386.0,40.793,40.8124,40.667,40.6864,122386.0
2024-09-05 12:00:00,41.97,42.04,41.93,42.0,49603.0,40.6767,40.7446,40.638,40.7058,49603.0
2024-09-05 12:10:00,42.0,42.04,41.95,42.04,56577.0,40.7058,40.7446,40.6573,40.7446,56577.0
2024-09-05 12:20:00,42.04,42.16,42.04,42.14,58790.0,40.7446,40.8609,40.7446,40.8415,58790.0
2024-09-05 12:30:00,42.14,42.16,42.08,42.12,61951.0,40.8415,40.8609,40.7833,40.8221,61951.0
2024-09-05 12:40:00,42.12,42.14,42.06,42.09,38133.0,40.8221,40.8415,40.764,40.793,38133.0
2024-09-05 12:50:00,42.09,42.22,42.09,42.18,69144.0,40.793,40.919,40.793,40.8803,69144.0
2024-09-05 13:00:00,42.17,42.21,42.16,42.2,24997.0,40.8706,40.9093,40.8609,40.8996,24997.0
2024-09-05 13:10:00,42.2,42.23,42.15,42.23,39546.0,40.8996,40.9287,40.8512,40.9287,39546.0
2024-09-05 13:20:00,42.22,42.22,42.14,42.15,22761.0,40.919,40.919,40.8415,40.8512,22761.0
2024-09-05 13:30:00,42.15,42.25,42.15,42.23,38048.0,40.8512,40.9481,40.8512,40.9287,38048.0
2024-09-05 13:40:00,42.23,42.27,42.18,42.23,65975.0,40.9287,40.9675,40.8803,40.9287,65975.0
2024-09-05 13:50:00,42.21,42.3,42.19,42.28,54725.0,40.9093,40.9966,40.8899,40.9772,54725.0
2024-09-05 14:00:00,42.3,42.31,42.22,42.23,32370.0,40.9966,41.0062,40.919,40.9287,32370.0
2024-09-05 14:10:00,42.23,42.25,42.21,42.24,24358.0,40.9287,40.9481,40.9093,40.9384,24358.0
2024-09-05 14:20:00,42.25,42.28,42.18,42.2,35877.0,40.9481,40.9772,40.8803,40.8996,35877.0
2024-09-05 14:30:00,42.19,42.21,42.15,42.17,38948.0,40.8899,40.9093,40.8512,40.8706,38948.0
2024-09-05 14:40:00,42.18,42.26,42.18,42.26,38103.0,40.8803,40.9578,40.8803,40.9578,38103.0
2024-09-05 14:50:00,42.26,42.27,42.23,42.23,37496.0,40.9578,40.9675,40.9287,40.9287,37496.0
2024-09-05 15:00:00,42.23,42.23,42.16,42.21,45732.0,40.9287,40.9287,40.8609,40.9093,45732.0
2024-09-05 15:10:00,42.21,42.21,42.12,42.13,87351.0,40.9093,40.9093,40.8221,40.8318,87351.0
2024-09-05 15:20:00,42.12,42.2,42.1,42.19,111129.0,40.8221,40.8996,40.8027,40.8899,111129.0
2024-09-05 15:30:00,42.19,42.25,42.16,42.16,96313.0,40.8899,40.9481,40.8609,40.8609,96313.0
2024-09-05 15:40:00,42.16,42.17,42.1,42.14,170995.0,40.8609,40.8706,40.8027,40.8415,170995.0
2024-09-05 15:50:00,42.15,42.16,42.03,42.08,478982.0,40.8512,40.8609,40.7349,40.7833,478982.0
2024-09-06 09:30:00,42.1,42.32,41.95,42.26,159710.0,40.8027,41.0159,40.6573,40.9578,159710.0
2024-09-06 09:40:00,42.27,42.38,42.21,42.36,79202.0,40.9675,41.0741,40.9093,41.0547,79202.0
2024-09-06 09:50:00,42.37,42.38,42.2,42.29,72381.0,41.0644,41.0741,40.8996,40.9869,72381.0
2024-09-06 10:00:00,42.29,42.29,42.06,42.16,122869.0,40.9869,40.9869,40.764,40.8609,122869.0
2024-09-06 10:10:00,42.14,42.22,42.09,42.15,74049.0,40.8415,40.919,40.793,40.8512,74049.0
2024-09-06 10:20:00,42.15,42.23,42.0,42.05,72434.0,40.8512,40.9287,40.7058,40.7543,72434.0
2024-09-06 10:30:00,42.05,42.05,41.9,41.98,93072.0,40.7543,40.7543,40.6089,40.6864,93072.0
2024-09-06 10:40:00,41.98,42.02,41.8,41.84,141350.0,40.6864,40.7252,40.512,40.5507,141350.0
2024-09-06 10:50:00,41.84,41.86,41.68,41.72,79077.0,40.5507,40.5701,40.3957,40.4344,79077.0
2024-09-06 11:00:00,41.73,42.01,41.71,41.73,130682.0,40.4441,40.7155,40.4247,40.4441,130682.0
2024-09-06 11:10:00,41.72,41.81,41.64,41.68,117094.0,40.4344,40.5217,40.3569,40.3957,117094.0
2024-09-06 11:20:00,41.69,41.7,41.51,41.52,150066.0,40.4054,40.415,40.2309,40.2406,150066.0
2024-09-06 11:30:00,41.52,41.58,41.47,41.58,95933.0,40.2406,40.2987,40.1921,40.2987,95933.0
2024-09-06 11:40:00,41.58,41.58,41.4,41.48,105445.0,40.2987,40.2987,40.1243,40.2018,105445.0
2024-09-06 11:50:00,41.47,41.51,41.41,41.46,67927.0,40.1921,40.2309,40.134,40.1824,67927.0
2024-09-06 12:00:00,41.46,41.51,41.39,41.41,71460.0,40.1824,40.2309,40.1146,40.134,71460.0
2024-09-06 12:10:00,41.41,41.47,41.31,41.31,120099.0,40.134,40.1921,40.0371,40.0371,120099.0
2024-09-06 12:20:00,41.32,41.32,41.25,41.26,68349.0,40.0468,40.0468,39.9789,39.9886,68349.0
2024-09-06 12:30:00,41.25,41.37,41.23,41.3,66410.0,39.9789,40.0952,39.9595,40.0274,66410.0
2024-09-06 12:40:00,41.3,41.39,41.28,41.3,58884.0,40.0274,40.1146,40.008,40.0274,58884.0
2024-09-06 12:50:00,41.3,41.43,41.27,41.43,69951.0,40.0274,40.1534,39.9983,40.1534,69951.0
2024-09-06 13:00:00,41.43,41.45,41.35,41.43,132013.0,40.1534,40.1728,40.0758,40.1534,132013.0
2024-09-06 13:10:00,41.43,41.48,41.4,41.42,71804.0,40.1534,40.2018,40.1243,40.1437,71804.0
2024-09-06 13:20:00,41.42,41.47,41.4,41.4,63988.0,40.1437,40.1921,40.1243,40.1243,63988.0
2024-09-06 13:30:00,41.4,41.4,41.23,41.26,63321.0,40.1243,40.1243,39.9595,39.9886,63321.0
2024-09-06 13:40:00,41.25,41.27,41.18,41.23,75936.0,39.9789,39.9983,39.9111,39.9595,75936.0
2024-09-06 13:50:00,41.23,41.29,41.2,41.21,58210.0,39.9595,40.0177,39.9305,39.9401,58210.0
2024-09-06 14:00:00,41.22,41.23,41.12,41.15,66819.0,39.9498,39.9595,39.8529,39.882,66819.0
2024-09-06 14:10:00,41.15,41.18,41.1,41.17,67638.0,39.882,39.9111,39.8335,39.9014,67638.0
2024-09-06 14:20:00,41.17,41.19,41.12,41.14,94418.0,39.9014,39.9208,39.8529,39.8723,94418.0
2024-09-06 14:30:00,41.14,41.18,41.08,41.12,82635.0,39.8723,39.9111,39.8142,39.8529,82635.0
2024-09-06 14:40:00,41.12,41.14,41.09,41.12,71545.0,39.8529,39.8723,39.8238,39.8529,71545.0
2024-09-06 14:50:00,41.12,41.17,41.08,41.15,50274.0,39.8529,39.9014,39.8142,39.882,50274.0
2024-09-06 15:00:00,41.15,41.22,41.14,41.2,88548.0,39.882,39.9498,39.8723,39.9305,88548.0
2024-09-06 15:10:00,41.19,41.25,41.16,41.23,94104.0,39.9208,39.9789,39.8917,39.9595,94104.0
2024-09-06 15:20:00,41.23,41.31,41.22,41.24,60047.0,39.9595,40.0371,39.9498,39.9692,60047.0
2024-09-06 15:30:00,41.24,41.25,41.09,41.14,154796.0,39.9692,39.9789,39.8238,39.8723,154796.0
2024-09-06 15:40:00,41.14,41.34,41.13,41.34,103223.0,39.8723,40.0661,39.8626,40.0661,103223.0
2024-09-06 15:50:00,41.34,41.38,41.24,41.33,563155.0,40.0661,40.1049,39.9692,40.0564,563155.0
2024-09-09 09:30:00,41.5,41.7,41.38,41.67,183984.0,40.2212,40.415,40.1049,40.386,183984.0
2024-09-09 09:40:00,41.68,41.71,41.44,41.44,97450.0,40.3957,40.4247,40.1631,40.1631,97450.0
2024-09-09 09:50:00,41.44,41.49,41.39,41.42,85688.0,40.1631,40.2115,40.1146,40.1437,85688.0
2024-09-09 10:00:00,41.41,41.58,41.41,41.58,140961.0,40.134,40.2987,40.134,40.2987,140961.0
2024-09-09 10:10:00,41.57,41.6,41.47,41.48,117171.0,40.2891,40.3181,40.1921,40.2018,117171.0
2024-09-09 10:20:00,41.48,41.58,41.42,41.54,110218.0,40.2018,40.2987,40.1437,40.26,110218.0
2024-09-09 10:30:00,41.54,41.6,41.52,41.58,85928.0,40.26,40.3181,40.2406,40.2987,85928.0
2024-09-09 10:40:00,41.58,41.6,41.53,41.59,86880.0,40.2987,40.3181,40.2503,40.3084,86880.0
2024-09-09 10:50:00,41.59,41.64,41.53,41.56,95427.0,40.3084,40.3569,40.2503,40.2794,95427.0
2024-09-09 11:00:00,41.57,41.62,41.49,41.52,82268.0,40.2891,40.3375,40.2115,40.2406,82268.0
2024-09-09 11:10:00,41.51,41.52,41.34,41.36,89856.0,40.2309,40.2406,40.0661,40.0855,89856.0
2024-09-09 11:20:00,41.37,41.41,41.32,41.39,66757.0,40.0952,40.134,40.0468,40.1146,66757.0
2024-09-09 11:30:00,41.4,41.5,41.35,41.5,66902.0,40.1243,40.2212,40.0758,40.2212,66902.0
2024-09-09 11:40:00,41.5,41.62,41.46,41.62,58979.0,40.2212,40.3375,40.1824,40.3375,58979.0
2024-09-09 11:50:00,41.61,41.65,41.57,41.58,54378.0,40.3278,40.3666,40.2891,40.2987,54378.0
2024-09-09 12:00:00,41.58,41.64,41.53,41.61,53772.0,40.2987,40.3569,40.2503,40.3278,53772.0
2024-09-09 12:10:00,41.61,41.72,41.6,41.72,81785.0,40.3278,40.4344,40.3181,40.4344,81785.0
2024-09-09 12:20:00,41.71,41.75,41.69,41.75,60343.0,40.4247,40.4635,40.4054,40.4635,60343.0
2024-09-09 12:30:00,41.75,41.83,41.73,41.81,97821.0,40.4635,40.541,40.4441,40.5217,97821.0
2024-09-09 12:40:00,41.81,41.85,41.77,41.77,118283.0,40.5217,40.5604,40.4829,40.4829,118283.0
2024-09-09 12:50:00,41.77,41.85,41.77,41.82,72343.0,40.4829,40.5604,40.4829,40.5313,72343.0
2024-09-09 13:00:00,41.82,41.84,41.75,41.75,46405.0,40.5313,40.5507,40.4635,40.4635,46405.0
2024-09-09 13:10:00,41.75,41.79,41.73,41.75,63039.0,40.4635,40.5023,40.4441,40.4635,63039.0
2024-09-09 13:20:00,41.74,41.76,41.71,41.73,63069.0,40.4538,40.4732,40.4247,40.4441,63069.0
2024-09-09 13:30:00,41.73,41.76,41.65,41.73,99081.0,40.4441,40.4732,40.3666,40.4441,99081.0
2024-09-09 13:40:00,41.73,41.75,41.63,41.67,105830.0,40.4441,40.4635,40.3472,40.386,105830.0
2024-09-09 13:50:00,41.66,41.69,41.62,41.62,56455.0,40.3763,40.4054,40.3375,40.3375,56455.0
2024-09-09 14:00:00,41.61,41.66,41.58,41.59,61776.0,40.3278,40.3763,40.2987,40.3084,61776.0
2024-09-09 14:10:00,41.59,41.65,41.59,41.64,68552.0,40.3084,40.3666,40.3084,40.3569,68552.0
2024-09-09 14:20:00,41.63,41.66,41.6,41.6,138879.0,40.3472,40.3763,40.3181,40.3181,138879.0
2024-09-09 14:30:00,41.59,41.63,41.51,41.53,65258.0,40.3084,40.3472,40.2309,40.2503,65258.0
2024-09-09 14:40:00,41.53,41.6,41.53,41.57,61794.0,40.2503,40.3181,40.2503,40.2891,61794.0
2024-09-09 14:50:00,41.56,41.64,41.53,41.62,92532.0,40.2794,40.3569,40.2503,40.3375,92532.0
2024-09-09 15:00:00,41.62,41.62,41.58,41.59,76241.0,40.3375,40.3375,40.2987,40.3084,76241.0
2024-09-09 15:10:00,41.59,41.64,41.58,41.61,87314.0,40.3084,40.3569,40.2987,40.3278,87314.0
2024-09-09 15:20:00,41.61,41.64,41.56,41.63,116947.0,40.3278,40.3569,40.2794,40.3472,116947.0
2024-09-09 15:30:00,41.62,41.62,41.47,41.47,127496.0,40.3375,40.3375,40.1921,40.1921,127496.0
2024-09-09 15:40:00,41.48,41.51,41.4,41.43,131172.0,40.2018,40.2309,40.1243,40.1534,131172.0
2024-09-09 15:50:00,41.43,41.46,41.27,41.39,914216.0,40.1534,40.1824,39.9983,40.1146,914216.0
2024-09-10 09:30:00,41.4,41.43,41.01,41.1,254417.0,40.1243,40.1534,39.7463,39.8335,254417.0
2024-09-10 09:40:00,41.09,41.09,40.8,40.86,218505.0,39.8238,39.8238,39.5428,39.6009,218505.0
2024-09-10 09:50:00,40.87,40.88,40.66,40.75,131611.0,39.6106,39.6203,39.4071,39.4943,131611.0
2024-09-10 10:00:00,40.74,40.81,40.6,40.62,150202.0,39.4846,39.5525,39.3489,39.3683,150202.0
2024-09-10 10:10:00,40.62,40.65,40.38,40.4,209500.0,39.3683,39.3974,39.1357,39.1551,209500.0
2024-09-10 10:20:00,40.39,40.43,40.22,40.26,210425.0,39.1454,39.1842,38.9807,39.0194,210425.0
2024-09-10 10:30:00,40.25,40.4,40.22,40.35,238433.0,39.0097,39.1551,38.9807,39.1066,238433.0
2024-09-10 10:40:00,40.34,40.56,40.34,40.55,159801.0,39.097,39.3102,39.097,39.3005,159801.0
2024-09-10 10:50:00,40.55,40.55,40.23,40.29,288517.0,39.3005,39.3005,38.9903,39.0485,288517.0
2024-09-10 11:00:00,40.28,40.4,40.26,40.4,99489.0,39.0388,39.1551,39.0194,39.1551,99489.0
2024-09-10 11:10:00,40.41,40.5,40.38,40.46,91889.0,39.1648,39.252,39.1357,39.2133,91889.0
2024-09-10 11:20:00,40.47,40.55,40.43,40.52,83523.0,39.2229,39.3005,39.1842,39.2714,83523.0
2024-09-10 11:30:00,40.53,40.54,40.39,40.43,256793.0,39.2811,39.2908,39.1454,39.1842,256793.0
2024-09-10 11:40:00,40.44,40.45,40.33,40.35,169512.0,39.1939,39.2036,39.0873,39.1066,169512.0
2024-09-10 11:50:00,40.34,40.35,40.26,40.26,114880.0,39.097,39.1066,39.0194,39.0194,114880.0
2024-09-10 12:00:00,40.27,40.35,40.25,40.34,98939.0,39.0291,39.1066,39.0097,39.097,98939.0
2024-09-10 12:10:00,40.33,40.36,40.29,40.33,97742.0,39.0873,39.1163,39.0485,39.0873,97742.0
2024-09-10 12:20:00,40.33,40.35,40.23,40.29,80787.0,39.0873,39.1066,38.9903,39.0485,80787.0
2024-09-10 12:30:00,40.28,40.32,40.27,40.29,76819.0,39.0388,39.0776,39.0291,39.0485,76819.0
2024-09-10 12:40:00,40.29,40.32,40.22,40.24,87497.0,39.0485,39.0776,38.9807,39.0,87497.0
2024-09-10 12:50:00,40.24,40.29,40.21,40.27,78672.0,39.0,39.0485,38.971,39.0291,78672.0
2024-09-10 13:00:00,40.27,40.28,40.23,40.27,66590.0,39.0291,39.0388,38.9903,39.0291,66590.0
2024-09-10 13:10:00,40.27,40.34,40.24,40.26,71154.0,39.0291,39.097,39.0,39.0194,71154.0
2024-09-10 13:20:00,40.26,40.26,40.19,40.21,104590.0,39.0194,39.0194,38.9516,38.971,104590.0
2024-09-10 13:30:00,40.2,40.28,40.2,40.24,59032.0,38.9613,39.0388,38.9613,39.0,59032.0
2024-09-10 13:40:00,40.23,40.25,40.17,40.23,93828.0,38.9903,39.0097,38.9322,38.9903,93828.0
2024-09-10 13:50:00,40.22,40.22,40.12,40.15,90651.0,38.9807,38.9807,38.8837,38.9128,90651.0
2024-09-10 14:00:00,40.15,40.19,40.12,40.15,85479.0,38.9128,38.9516,38.8837,38.9128,85479.0
2024-09-10 14:10:00,40.14,40.17,40.1,40.17,75955.0,38.9031,38.9322,38.8643,38.9322,75955.0
2024-09-10 14:20:00,40.19,40.25,40.16,40.25,67088.0,38.9516,39.0097,38.9225,39.0097,67088.0
2024-09-10 14:30:00,40.25,40.32,40.22,40.26,68959.0,39.0097,39.0776,38.9807,39.0194,68959.0
2024-09-10 14:40:00,40.27,40.27,40.22,40.26,104572.0,39.0291,39.0291,38.9807,39.0194,104572.0
2024-09-10 14:50:00,40.26,40.33,40.24,40.32,141430.0,39.0194,39.0873,39.0,39.0776,141430.0
2024-09-10 15:00:00,40.32,40.34,40.24,40.26,103038.0,39.0776,39.097,39.0,39.0194,103038.0
2024-09-10 15:10:00,40.25,40.27,40.16,40.16,102159.0,39.0097,39.0291,38.9225,38.9225,102159.0
2024-09-10 15:20:00,40.17,40.23,40.16,40.21,129437.0,38.9322,38.9903,38.9225,38.971,129437.0
2024-09-10 15:30:00,40.21,40.26,40.17,40.26,112119.0,38.971,39.0194,38.9322,39.0194,112119.0
2024-09-10 15:40:00,40.26,40.36,40.23,40.27,135127.0,39.0194,39.1163,38.9903,39.0291,135127.0
2024-09-10 15:50:00,40.27,40.3,40.21,40.23,705052.0,39.0291,39.0582,38.971,38.9903,705052.0
2024-09-11 09:30:00,40.25,40.26,39.97,40.01,377953.0,39.0097,39.0194,38.7384,38.7771,377953.0
2024-09-11 09:40:00,40.01,40.08,39.89,39.89,227150.0,38.7771,38.845,38.6608,38.6608,227150.0
2024-09-11 09:50:00,39.89,39.9,39.68,39.71,276528.0,38.6608,38.6705,38.4573,38.4864,276528.0
2024-09-11 10:00:00,39.71,39.76,39.49,39.59,335699.0,38.4864,38.5348,38.2731,38.3701,335699.0
2024-09-11 10:10:00,39.59,39.59,39.33,39.4,289157.0,38.3701,38.3701,38.1181,38.1859,289157.0
2024-09-11 10:20:00,39.41,39.47,39.36,39.4,233506.0,38.1956,38.2538,38.1472,38.1859,233506.0
2024-09-11 10:30:00,39.4,39.4,39.16,39.23,294884.0,38.1859,38.1859,37.9533,38.0212,294884.0
2024-09-11 10:40:00,39.23,39.23,39.04,39.05,254280.0,38.0212,38.0212,37.837,37.8467,254280.0
2024-09-11 10:50:00,39.04,39.28,39.02,39.27,128818.0,37.837,38.0696,37.8176,38.0599,128818.0
2024-09-11 11:00:00,39.27,39.52,39.27,39.47,320140.0,38.0599,38.3022,38.0599,38.2538,320140.0
2024-09-11 11:10:00,39.47,39.61,39.45,39.55,169143.0,38.2538,38.3894,38.2344,38.3313,169143.0
2024-09-11 11:20:00,39.55,39.57,39.45,39.47,93023.0,38.3313,38.3507,38.2344,38.2538,93023.0
2024-09-11 11:30:00,39.47,39.75,39.47,39.74,117866.0,38.2538,38.5251,38.2538,38.5154,117866.0
2024-09-11 11:40:00,39.74,39.76,39.62,39.68,112317.0,38.5154,38.5348,38.3991,38.4573,112317.0
2024-09-11 11:50:00,39.69,39.72,39.5,39.55,146021.0,38.467,38.4961,38.2828,38.3313,146021.0
2024-09-11 12:00:00,39.55,39.64,39.49,39.59,103799.0,38.3313,38.4185,38.2731,38.3701,103799.0
2024-09-11 12:10:00,39.6,39.66,39.56,39.58,132053.0,38.3798,38.4379,38.341,38.3604,132053.0
2024-09-11 12:20:00,39.59,39.6,39.49,39.5,109011.0,38.3701,38.3798,38.2731,38.2828,109011.0
2024-09-11 12:30:00,39.5,39.65,39.5,39.62,101878.0,38.2828,38.4282,38.2828,38.3991,101878.0
2024-09-11 12:40:00,39.63,39.8,39.62,39.78,99701.0,38.4088,38.5736,38.3991,38.5542,99701.0
2024-09-11 12:50:00,39.79,39.81,39.72,39.73,122633.0,38.5639,38.5833,38.4961,38.5058,122633.0
2024-09-11 13:00:00,39.73,39.78,39.71,39.73,109429.0,38.5058,38.5542,38.4864,38.5058,109429.0
2024-09-11 13:10:00,39.72,39.84,39.72,39.82,195801.0,38.4961,38.6124,38.4961,38.593,195801.0
2024-09-11 13:20:00,39.81,39.81,39.7,39.71,87006.0,38.5833,38.5833,38.4767,38.4864,87006.0
2024-09-11 13:30:00,39.71,39.83,39.7,39.83,68430.0,38.4864,38.6027,38.4767,38.6027,68430.0
2024-09-11 13:40:00,39.83,39.88,39.82,39.85,71217.0,38.6027,38.6511,38.593,38.6221,71217.0
2024-09-11 13:50:00,39.86,39.88,39.73,39.79,71907.0,38.6317,38.6511,38.5058,38.5639,71907.0
2024-09-11 14:00:00,39.78,39.82,39.71,39.8,82202.0,38.5542,38.593,38.4864,38.5736,82202.0
2024-09-11 14:10:00,39.81,39.82,39.7,39.76,77187.0,38.5833,38.593,38.4767,38.5348,77187.0
2024-09-11 14:20:00,39.77,39.8,39.75,39.77,82123.0,38.5445,38.5736,38.5251,38.5445,82123.0
2024-09-11 14:30:00,39.77,39.92,39.77,39.91,88639.0,38.5445,38.6899,38.5445,38.6802,88639.0
2024-09-11 14:40:00,39.92,40.0,39.91,39.93,142456.0,38.6899,38.7674,38.6802,38.6996,142456.0
2024-09-11 14:50:00,39.93,39.94,39.8,39.8,106805.0,38.6996,38.7093,38.5736,38.5736,106805.0
2024-09-11 15:00:00,39.8,39.89,39.78,39.89,132984.0,38.5736,38.6608,38.5542,38.6608,132984.0
2024-09-11 15:10:00,39.88,39.92,39.85,39.89,120042.0,38.6511,38.6899,38.6221,38.6608,120042.0
2024-09-11 15:20:00,39.89,39.93,39.86,39.93,127086.0,38.6608,38.6996,38.6317,38.6996,127086.0
2024-09-11 15:30:00,39.92,40.0,39.87,39.95,154180.0,38.6899,38.7674,38.6414,38.719,154180.0
2024-09-11 15:40:00,39.95,39.96,39.84,39.94,192985.0,38.719,38.7287,38.6124,38.7093,192985.0
2024-09-11 15:50:00,39.94,40.05,39.88,39.93,753395.0,38.7093,38.8159,38.6511,38.6996,753395.0
2024-09-12 09:30:00,39.95,40.24,39.71,39.85,413755.0,38.719,39.0,38.4864,38.6221,413755.0
2024-09-12 09:40:00,39.84,40.01,39.58,39.6,199824.0,38.6124,38.7771,38.3604,38.3798,199824.0
2024-09-12 09:50:00,39.62,39.66,39.45,39.46,201184.0,38.3991,38.4379,38.2344,38.2441,201184.0
2024-09-12 10:00:00,39.48,39.64,39.38,39.64,234883.0,38.2635,38.4185,38.1665,38.4185,234883.0
2024-09-12 10:10:00,39.64,39.76,39.6,39.72,122215.0,38.4185,38.5348,38.3798,38.4961,122215.0
2024-09-12 10:20:00,39.73,39.75,39.63,39.65,87612.0,38.5058,38.5251,38.4088,38.4282,87612.0
2024-09-12 10:30:00,39.65,39.8,39.65,39.79,114455.0,38.4282,38.5736,38.4282,38.5639,114455.0
2024-09-12 10:40:00,39.8,39.97,39.77,39.96,152330.0,38.5736,38.7384,38.5445,38.7287,152330.0
2024-09-12 10:50:00,39.97,40.11,39.94,40.05,217781.0,38.7384,38.874,38.7093,38.8159,217781.0
2024-09-12 11:00:00,40.05,40.09,39.97,40.03,183343.0,38.8159,38.8547,38.7384,38.7965,183343.0
2024-09-12 11:10:00,40.03,40.32,40.01,40.26,274863.0,38.7965,39.0776,38.7771,39.0194,274863.0
2024-09-12 11:20:00,40.25,40.45,40.22,40.38,128308.0,39.0097,39.2036,38.9807,39.1357,128308.0
2024-09-12 11:30:00,40.39,40.39,40.12,40.15,121286.0,39.1454,39.1454,38.8837,38.9128,121286.0
2024-09-12 11:40:00,40.16,40.2,40.07,40.12,105373.0,38.9225,38.9613,38.8353,38.8837,105373.0
2024-09-12 11:50:00,40.12,40.12,39.97,39.99,82167.0,38.8837,38.8837,38.7384,38.7577,82167.0
2024-09-12 12:00:00,39.98,40.05,39.94,40.02,67396.0,38.748,38.8159,38.7093,38.7868,67396.0
2024-09-12 12:10:00,40.02,40.05,39.96,39.98,221384.0,38.7868,38.8159,38.7287,38.748,221384.0
2024-09-12 12:20:00,39.98,40.02,39.92,39.94,96644.0,38.748,38.7868,38.6899,38.7093,96644.0
2024-09-12 12:30:00,39.94,39.96,39.89,39.89,62155.0,38.7093,38.7287,38.6608,38.6608,62155.0
2024-09-12 12:40:00,39.89,39.95,39.88,39.92,80619.0,38.6608,38.719,38.6511,38.6899,80619.0
2024-09-12 12:50:00,39.91,40.01,39.9,39.98,78797.0,38.6802,38.7771,38.6705,38.748,78797.0
2024-09-12 13:00:00,39.97,40.07,39.97,40.04,162271.0,38.7384,38.8353,38.7384,38.8062,162271.0
2024-09-12 13:10:00,40.04,40.04,39.93,39.94,60659.0,38.8062,38.8062,38.6996,38.7093,60659.0
2024-09-12 13:20:00,39.94,39.97,39.92,39.95,96771.0,38.7093,38.7384,38.6899,38.719,96771.0
2024-09-12 13:30:00,39.95,39.98,39.92,39.97,48865.0,38.719,38.748,38.6899,38.7384,48865.0
2024-09-12 13:40:00,39.96,40.05,39.96,40.0,79230.0,38.7287,38.8159,38.7287,38.7674,79230.0
2024-09-12 13:50:00,40.0,40.07,39.97,40.04,156638.0,38.7674,38.8353,38.7384,38.8062,156638.0
2024-09-12 14:00:00,40.05,40.11,40.0,40.01,66575.0,38.8159,38.874,38.7674,38.7771,66575.0
2024-09-12 14:10:00,40.01,40.07,40.01,40.04,115979.0,38.7771,38.8353,38.7771,38.8062,115979.0
2024-09-12 14:20:00,40.05,40.08,39.99,40.04,61277.0,38.8159,38.845,38.7577,38.8062,61277.0
2024-09-12 14:30:00,40.04,40.11,40.01,40.08,93340.0,38.8062,38.874,38.7771,38.845,93340.0
2024-09-12 14:40:00,40.09,40.1,40.01,40.01,89524.0,38.8547,38.8643,38.7771,38.7771,89524.0
2024-09-12 14:50:00,40.01,40.03,39.88,39.98,141340.0,38.7771,38.7965,38.6511,38.748,141340.0
2024-09-12 15:00:00,39.98,40.05,39.94,40.04,77596.0,38.748,38.8159,38.7093,38.8062,77596.0
2024-09-12 15:10:00,40.04,40.07,40.0,40.0,108376.0,38.8062,38.8353,38.7674,38.7674,108376.0
2024-09-12 15:20:00,40.0,40.05,39.98,40.04,101469.0,38.7674,38.8159,38.748,38.8062,101469.0
2024-09-12 15:30:00,40.04,40.11,40.0,40.05,106549.0,38.8062,38.874,38.7674,38.8159,106549.0
2024-09-12 15:40:00,40.05,40.05,39.9,39.93,235887.0,38.8159,38.8159,38.6705,38.6996,235887.0
2024-09-12 15:50:00,39.91,40.02,39.9,40.01,687402.0,38.6802,38.7868,38.6705,38.7771,687402.0
2024-09-13 09:30:00,39.78,39.9,39.7,39.73,273916.0,38.9842,39.1018,38.9058,38.9352,273916.0
2024-09-13 09:40:00,39.74,39.97,39.66,39.91,165625.0,38.945,39.1704,38.8666,39.1116,165625.0
2024-09-13 09:50:00,39.91,40.09,39.91,40.02,273569.0,39.1116,39.288,39.1116,39.2194,273569.0
2024-09-13 10:00:00,40.02,40.03,39.69,39.78,190680.0,39.2194,39.2292,38.896,38.9842,190680.0
2024-09-13 10:10:00,39.78,40.0,39.78,39.88,259368.0,38.9842,39.1998,38.9842,39.0822,259368.0
2024-09-13 10:20:00,39.89,39.97,39.85,39.87,187528.0,39.092,39.1704,39.0528,39.0724,187528.0
2024-09-13 10:30:00,39.88,39.97,39.84,39.96,111630.0,39.0822,39.1704,39.043,39.1606,111630.0
2024-09-13 10:40:00,39.95,39.98,39.86,39.91,123431.0,39.1508,39.1802,39.0626,39.1116,123431.0
2024-09-13 10:50:00,39.91,40.07,39.9,39.98,187969.0,39.1116,39.2684,39.1018,39.1802,187969.0
2024-09-13 11:00:00,39.98,39.99,39.74,39.77,235628.0,39.1802,39.19,38.945,38.9744,235628.0
2024-09-13 11:10:00,39.8,39.81,39.73,39.74,190676.0,39.0038,39.0136,38.9352,38.945,190676.0
2024-09-13 11:20:00,39.75,39.8,39.71,39.75,110682.0,38.9548,39.0038,38.9156,38.9548,110682.0
2024-09-13 11:30:00,39.75,39.81,39.71,39.8,72881.0,38.9548,39.0136,38.9156,39.0038,72881.0
2024-09-13 11:40:00,39.79,39.91,39.79,39.85,177226.0,38.994,39.1116,38.994,39.0528,177226.0
2024-09-13 11:50:00,39.85,39.9,39.75,39.84,252034.0,39.0528,39.1018,38.9548,39.043,252034.0
2024-09-13 12:00:00,39.85,39.87,39.75,39.77,134344.0,39.0528,39.0724,38.9548,38.9744,134344.0
2024-09-13 12:10:00,39.77,39.78,39.71,39.75,171483.0,38.9744,38.9842,38.9156,38.9548,171483.0
2024-09-13 12:20:00,39.75,39.78,39.7,39.72,76901.0,38.9548,38.9842,38.9058,38.9254,76901.0
2024-09-13 12:30:00,39.72,39.79,39.7,39.73,132991.0,38.9254,38.994,38.9058,38.9352,132991.0
2024-09-13 12:40:00,39.73,39.77,39.68,39.71,175685.0,38.9352,38.9744,38.8862,38.9156,175685.0
2024-09-13 12:50:00,39.71,39.77,39.68,39.7,110346.0,38.9156,38.9744,38.8862,38.9058,110346.0
2024-09-13 13:00:00,39.7,39.71,39.6,39.69,293522.0,38.9058,38.9156,38.8078,38.896,293522.0
2024-09-13 13:10:00,39.68,39.69,39.6,39.61,123733.0,38.8862,38.896,38.8078,38.8176,123733.0
2024-09-13 13:20:00,39.61,39.63,39.53,39.55,151241.0,38.8176,38.8372,38.7392,38.7588,151241.0
2024-09-13 13:30:00,39.55,39.61,39.54,39.6,121952.0,38.7588,38.8176,38.749,38.8078,121952.0
2024-09-13 13:40:00,39.59,39.63,39.57,39.58,78463.0,38.798,38.8372,38.7784,38.7882,78463.0
2024-09-13 13:50:00,39.58,39.59,39.52,39.55,103661.0,38.7882,38.798,38.7294,38.7588,103661.0
2024-09-13 14:00:00,39.54,39.55,39.38,39.52,173961.0,38.749,38.7588,38.5922,38.7294,173961.0
2024-09-13 14:10:00,39.51,39.53,39.46,39.49,83049.0,38.7196,38.7392,38.6706,38.7,83049.0
2024-09-13 14:20:00,39.49,39.51,39.38,39.4,147704.0,38.7,38.7196,38.5922,38.6118,147704.0
2024-09-13 14:30:00,39.39,39.47,39.37,39.44,117466.0,38.602,38.6804,38.5824,38.651,117466.0
2024-09-13 14:40:00,39.43,39.45,39.37,39.42,197524.0,38.6412,38.6608,38.5824,38.6314,197524.0
2024-09-13 14:50:00,39.42,39.45,39.38,39.44,120688.0,38.6314,38.6608,38.5922,38.651,120688.0
2024-09-13 15:00:00,39.44,39.48,39.42,39.44,92175.0,38.651,38.6902,38.6314,38.651,92175.0
2024-09-13 15:10:00,39.44,39.48,39.4,39.43,104458.0,38.651,38.6902,38.6118,38.6412,104458.0
2024-09-13 15:20:00,39.43,39.51,39.42,39.48,121300.0,38.6412,38.7196,38.6314,38.6902,121300.0
2024-09-13 15:30:00,39.48,39.51,39.45,39.49,162174.0,38.6902,38.7196,38.6608,38.7,162174.0
2024-09-13 15:40:00,39.49,39.49,39.4,39.4,167771.0,38.7,38.7,38.6118,38.6118,167771.0
2024-09-13 15:50:00,39.41,39.47,39.36,39.45,597054.0,38.6216,38.6804,38.5726,38.6608,597054.0
2024-09-16 09:30:00,39.75,40.18,39.72,39.89,413901.0,38.9548,39.3762,38.9254,39.092,413901.0
2024-09-16 09:40:00,39.87,39.87,39.6,39.7,208066.0,39.0724,39.0724,38.8078,38.9058,208066.0
2024-09-16 09:50:00,39.71,39.87,39.61,39.86,139286.0,38.9156,39.0724,38.8176,39.0626,139286.0
2024-09-16 10:00:00,39.87,39.92,39.69,39.8,200890.0,39.0724,39.1214,38.896,39.0038,200890.0
2024-09-16 10:10:00,39.78,39.81,39.55,39.58,185656.0,38.9842,39.0136,38.7588,38.7882,185656.0
2024-09-16 10:20:00,39.58,39.6,39.48,39.53,144179.0,38.7882,38.8078,38.6902,38.7392,144179.0
2024-09-16 10:30:00,39.52,39.56,39.38,39.51,212813.0,38.7294,38.7686,38.5922,38.7196,212813.0
2024-09-16 10:40:00,39.51,39.52,39.41,39.47,181381.0,38.7196,38.7294,38.6216,38.6804,181381.0
2024-09-16 10:50:00,39.46,39.55,39.43,39.51,116934.0,38.6706,38.7588,38.6412,38.7196,116934.0
2024-09-16 11:00:00,39.51,39.51,39.42,39.47,105502.0,38.7196,38.7196,38.6314,38.6804,105502.0
2024-09-16 11:10:00,39.46,39.55,39.45,39.49,245084.0,38.6706,38.7588,38.6608,38.7,245084.0
2024-09-16 11:20:00,39.48,39.51,39.43,39.48,111503.0,38.6902,38.7196,38.6412,38.6902,111503.0
2024-09-16 11:30:00,39.48,39.5,39.44,39.48,94637.0,38.6902,38.7098,38.651,38.6902,94637.0
2024-09-16 11:40:00,39.48,39.68,39.47,39.66,140303.0,38.6902,38.8862,38.6804,38.8666,140303.0
2024-09-16 11:50:00,39.66,39.7,39.62,39.64,82032.0,38.8666,38.9058,38.8274,38.847,82032.0
2024-09-16 12:00:00,39.63,39.65,39.49,39.5,70866.0,38.8372,38.8568,38.7,38.7098,70866.0
2024-09-16 12:10:00,39.49,39.52,39.43,39.45,79823.0,38.7,38.7294,38.6412,38.6608,79823.0
2024-09-16 12:20:00,39.44,39.53,39.44,39.51,90424.0,38.651,38.7392,38.651,38.7196,90424.0
2024-09-16 12:30:00,39.51,39.54,39.45,39.47,95293.0,38.7196,38.749,38.6608,38.6804,95293.0
2024-09-16 12:40:00,39.47,39.49,39.43,39.45,81421.0,38.6804,38.7,38.6412,38.6608,81421.0
2024-09-16 12:50:00,39.45,39.48,39.45,39.45,61888.0,38.6608,38.6902,38.6608,38.6608,61888.0
2024-09-16 13:00:00,39.46,39.54,39.45,39.54,59419.0,38.6706,38.749,38.6608,38.749,59419.0
2024-09-16 13:10:00,39.54,39.59,39.5,39.57,86209.0,38.749,38.798,38.7098,38.7784,86209.0
2024-09-16 13:20:00,39.57,39.6,39.49,39.51,121859.0,38.7784,38.8078,38.7,38.7196,121859.0
2024-09-16 13:30:00,39.52,39.54,39.48,39.54,61635.0,38.7294,38.749,38.6902,38.749,61635.0
2024-09-16 13:40:00,39.53,39.58,39.52,39.58,80103.0,38.7392,38.7882,38.7294,38.7882,80103.0
2024-09-16 13:50:00,39.57,39.65,39.56,39.65,77428.0,38.7784,38.8568,38.7686,38.8568,77428.0
2024-09-16 14:00:00,39.64,39.64,39.57,39.62,76122.0,38.847,38.847,38.7784,38.8274,76122.0
2024-09-16 14:10:00,39.62,39.63,39.57,39.58,54340.0,38.8274,38.8372,38.7784,38.7882,54340.0
2024-09-16 14:20:00,39.59,39.59,39.49,39.59,82237.0,38.798,38.798,38.7,38.798,82237.0
2024-09-16 14:30:00,39.59,39.66,39.58,39.62,78149.0,38.798,38.8666,38.7882,38.8274,78149.0
2024-09-16 14:40:00,39.62,39.69,39.6,39.67,122996.0,38.8274,38.896,38.8078,38.8764,122996.0
2024-09-16 14:50:00,39.66,39.68,39.62,39.66,122868.0,38.8666,38.8862,38.8274,38.8666,122868.0
2024-09-16 15:00:00,39.66,39.7,39.63,39.66,77899.0,38.8666,38.9058,38.8372,38.8666,77899.0
2024-09-16 15:10:00,39.66,39.69,39.62,39.64,101527.0,38.8666,38.896,38.8274,38.847,101527.0
2024-09-16 15:20:00,39.64,39.67,39.63,39.66,98845.0,38.847,38.8764,38.8372,38.8666,98845.0
2024-09-16 15:30:00,39.67,39.75,39.66,39.68,179412.0,38.8764,38.9548,38.8666,38.8862,179412.0
2024-09-16 15:40:00,39.69,39.75,39.66,39.68,198113.0,38.896,38.9548,38.8666,38.8862,198113.0
2024-09-16 15:50:00,39.69,39.71,39.61,39.65,590459.0,38.896,38.9156,38.8176,38.8568,590459.0
2024-09-17 09:30:00,39.55,39.98,39.41,39.9,281906.0,38.7588,39.1802,38.6216,39.1018,281906.0
2024-09-17 09:40:00,39.9,40.01,39.82,40.0,167389.0,39.1018,39.2096,39.0234,39.1998,167389.0
2024-09-17 09:50:00,40.0,40.02,39.77,39.8,99598.0,39.1998,39.2194,38.9744,39.0038,99598.0
2024-09-17 10:00:00,39.8,39.97,39.75,39.95,99932.0,39.0038,39.1704,38.9548,39.1508,99932.0
2024-09-17 10:10:00,39.95,40.06,39.92,40.02,138679.0,39.1508,39.2586,39.1214,39.2194,138679.0
2024-09-17 10:20:00,40.03,40.14,40.01,40.1,221260.0,39.2292,39.337,39.2096,39.2978,221260.0
2024-09-17 10:30:00,40.11,40.31,40.09,40.31,339280.0,39.3076,39.5036,39.288,39.5036,339280.0
2024-09-17 10:40:00,40.31,40.31,40.21,40.28,85871.0,39.5036,39.5036,39.4056,39.4742,85871.0
2024-09-17 10:50:00,40.29,40.39,40.23,40.27,153291.0,39.484,39.582,39.4252,39.4644,153291.0
2024-09-17 11:00:00,40.29,40.35,40.26,40.32,165599.0,39.484,39.5428,39.4546,39.5134,165599.0
2024-09-17 11:10:00,40.33,40.39,40.27,40.3,99289.0,39.5232,39.582,39.4644,39.4938,99289.0
2024-09-17 11:20:00,40.31,40.37,40.27,40.27,85009.0,39.5036,39.5624,39.4644,39.4644,85009.0
2024-09-17 11:30:00,40.27,40.42,40.25,40.41,71017.0,39.4644,39.6114,39.4448,39.6016,71017.0
2024-09-17 11:40:00,40.41,40.53,40.41,40.45,320639.0,39.6016,39.7192,39.6016,39.6408,320639.0
2024-09-17 11:50:00,40.45,40.5,40.36,40.37,127422.0,39.6408,39.6898,39.5526,39.5624,127422.0
2024-09-17 12:00:00,40.38,40.43,40.33,40.35,119669.0,39.5722,39.6212,39.5232,39.5428,119669.0
2024-09-17 12:10:00,40.36,40.4,40.28,40.28,168509.0,39.5526,39.5918,39.4742,39.4742,168509.0
2024-09-17 12:20:00,40.29,40.42,40.28,40.38,188845.0,39.484,39.6114,39.4742,39.5722,188845.0
2024-09-17 12:30:00,40.37,40.41,40.32,40.39,148210.0,39.5624,39.6016,39.5134,39.582,148210.0
2024-09-17 12:40:00,40.39,40.43,40.23,40.25,70136.0,39.582,39.6212,39.4252,39.4448,70136.0
2024-09-17 12:50:00,40.24,40.41,40.19,40.32,173494.0,39.435,39.6016,39.386,39.5134,173494.0
2024-09-17 13:00:00,40.33,40.4,40.32,40.34,63606.0,39.5232,39.5918,39.5134,39.533,63606.0
2024-09-17 13:10:00,40.34,40.38,40.3,40.37,49088.0,39.533,39.5722,39.4938,39.5624,49088.0
2024-09-17 13:20:00,40.37,40.41,40.34,40.37,46420.0,39.5624,39.6016,39.533,39.5624,46420.0
2024-09-17 13:30:00,40.37,40.42,40.32,40.41,45021.0,39.5624,39.6114,39.5134,39.6016,45021.0
2024-09-17 13:40:00,40.41,40.42,40.29,40.41,121612.0,39.6016,39.6114,39.484,39.6016,121612.0
2024-09-17 13:50:00,40.4,40.42,40.34,40.37,48083.0,39.5918,39.6114,39.533,39.5624,48083.0
2024-09-17 14:00:00,40.37,40.43,40.35,40.41,54629.0,39.5624,39.6212,39.5428,39.6016,54629.0
2024-09-17 14:10:00,40.41,40.44,40.38,40.41,42910.0,39.6016,39.631,39.5722,39.6016,42910.0
2024-09-17 14:20:00,40.4,40.42,40.37,40.41,55612.0,39.5918,39.6114,39.5624,39.6016,55612.0
2024-09-17 14:30:00,40.4,40.46,40.36,40.45,48652.0,39.5918,39.6506,39.5526,39.6408,48652.0
2024-09-17 14:40:00,40.45,40.47,40.4,40.41,60941.0,39.6408,39.6604,39.5918,39.6016,60941.0
2024-09-17 14:50:00,40.41,40.47,40.4,40.46,110415.0,39.6016,39.6604,39.5918,39.6506,110415.0
2024-09-17 15:00:00,40.45,40.47,40.39,40.41,57001.0,39.6408,39.6604,39.582,39.6016,57001.0
2024-09-17 15:10:00,40.42,40.48,40.38,40.45,116819.0,39.6114,39.6702,39.5722,39.6408,116819.0
2024-09-17 15:20:00,40.45,40.46,40.39,40.46,76983.0,39.6408,39.6506,39.582,39.6506,76983.0
2024-09-17 15:30:00,40.46,40.52,40.43,40.47,234287.0,39.6506,39.7094,39.6212,39.6604,234287.0
2024-09-17 15:40:00,40.49,40.53,40.44,40.52,154054.0,39.68,39.7192,39.631,39.7094,154054.0
2024-09-17 15:50:00,40.52,40.56,40.45,40.47,742198.0,39.7094,39.7486,39.6408,39.6604,742198.0
2024-09-18 09:30:00,40.18,40.53,40.08,40.52,269307.0,39.3762,39.7192,39.2782,39.7094,269307.0
2024-09-18 09:40:00,40.52,40.59,40.36,40.59,179294.0,39.7094,39.778,39.5526,39.778,179294.0
2024-09-18 09:50:00,40.58,40.58,40.22,40.24,78581.0,39.7682,39.7682,39.4154,39.435,78581.0
2024-09-18 10:00:00,40.24,40.27,40.16,40.16,147268.0,39.435,39.4644,39.3566,39.3566,147268.0
2024-09-18 10:10:00,40.17,40.26,40.15,40.16,105044.0,39.3664,39.4546,39.3468,39.3566,105044.0
2024-09-18 10:20:00,40.16,40.19,40.06,40.16,120129.0,39.3566,39.386,39.2586,39.3566,120129.0
2024-09-18 10:30:00,40.17,40.28,40.12,40.16,90082.0,39.3664,39.4742,39.3174,39.3566,90082.0
2024-09-18 10:40:00,40.15,40.19,40.08,40.16,91646.0,39.3468,39.386,39.2782,39.3566,91646.0
2024-09-18 10:50:00,40.17,40.17,40.07,40.12,55803.0,39.3664,39.3664,39.2684,39.3174,55803.0
2024-09-18 11:00:00,40.12,40.21,40.11,40.21,49995.0,39.3174,39.4056,39.3076,39.4056,49995.0
2024-09-18 11:10:00,40.2,40.32,40.19,40.3,33718.0,39.3958,39.5134,39.386,39.4938,33718.0
2024-09-18 11:20:00,40.3,40.37,40.3,40.32,66162.0,39.4938,39.5624,39.4938,39.5134,66162.0
2024-09-18 11:30:00,40.32,40.32,40.22,40.23,57106.0,39.5134,39.5134,39.4154,39.4252,57106.0
2024-09-18 11:40:00,40.23,40.26,40.15,40.2,49886.0,39.4252,39.4546,39.3468,39.3958,49886.0
2024-09-18 11:50:00,40.2,40.27,40.17,40.25,48569.0,39.3958,39.4644,39.3664,39.4448,48569.0
2024-09-18 12:00:00,40.24,40.31,40.2,40.28,37936.0,39.435,39.5036,39.3958,39.4742,37936.0
2024-09-18 12:10:00,40.27,40.31,40.25,40.28,54896.0,39.4644,39.5036,39.4448,39.4742,54896.0
2024-09-18 12:20:00,40.29,40.31,40.25,40.27,44572.0,39.484,39.5036,39.4448,39.4644,44572.0
2024-09-18 12:30:00,40.27,40.34,40.25,40.33,79645.0,39.4644,39.533,39.4448,39.5232,79645.0
2024-09-18 12:40:00,40.33,40.4,40.32,40.37,158425.0,39.5232,39.5918,39.5134,39.5624,158425.0
2024-09-18 12:50:00,40.38,40.45,40.38,40.45,68450.0,39.5722,39.6408,39.5722,39.6408,68450.0
2024-09-18 13:00:00,40.45,40.53,40.44,40.52,59472.0,39.6408,39.7192,39.631,39.7094,59472.0
2024-09-18 13:10:00,40.53,40.58,40.5,40.57,70941.0,39.7192,39.7682,39.6898,39.7584,70941.0
2024-09-18 13:20:00,40.57,40.62,40.56,40.6,91082.0,39.7584,39.8074,39.7486,39.7878,91082.0
2024-09-18 13:30:00,40.59,40.68,40.58,40.62,119671.0,39.778,39.8662,39.7682,39.8074,119671.0
2024-09-18 13:40:00,40.62,40.63,40.56,40.57,94113.0,39.8074,39.8172,39.7486,39.7584,94113.0
2024-09-18 13:50:00,40.57,40.58,40.51,40.58,94766.0,39.7584,39.7682,39.6996,39.7682,94766.0
2024-09-18 14:00:00,40.57,41.1,40.47,40.75,222598.0,39.7584,40.2778,39.6604,39.9348,222598.0
2024-09-18 14:10:00,40.76,40.79,40.6,40.77,145590.0,39.9446,39.974,39.7878,39.9544,145590.0
2024-09-18 14:20:00,40.76,40.85,40.72,40.84,123622.0,39.9446,40.0328,39.9054,40.023,123622.0
2024-09-18 14:30:00,40.84,41.0,40.71,40.98,159045.0,40.023,40.1798,39.8956,40.1602,159045.0
2024-09-18 14:40:00,40.98,41.0,40.63,40.76,146446.0,40.1602,40.1798,39.8172,39.9446,146446.0
2024-09-18 14:50:00,40.75,40.84,40.56,40.59,145978.0,39.9348,40.023,39.7486,39.778,145978.0
2024-09-18 15:00:00,40.57,40.57,40.39,40.45,109453.0,39.7584,39.7584,39.582,39.6408,109453.0
2024-09-18 15:10:00,40.44,40.65,40.41,40.57,68163.0,39.631,39.8368,39.6016,39.7584,68163.0
2024-09-18 15:20:00,40.57,40.71,40.39,40.62,81705.0,39.7584,39.8956,39.582,39.8074,81705.0
2024-09-18 15:30:00,40.62,40.66,40.39,40.46,100574.0,39.8074,39.8466,39.582,39.6506,100574.0
2024-09-18 15:40:00,40.47,40.47,40.31,40.36,135842.0,39.6604,39.6604,39.5036,39.5526,135842.0
2024-09-18 15:50:00,40.35,40.43,40.32,40.37,362560.0,39.5428,39.6212,39.5134,39.5624,362560.0
2024-09-19 09:30:00,41.13,41.3,40.98,41.29,496185.0,40.3072,40.4738,40.1602,40.464,496185.0
2024-09-19 09:40:00,41.26,41.29,41.02,41.04,312296.0,40.4346,40.464,40.1994,40.219,312296.0
2024-09-19 09:50:00,41.04,41.06,40.84,40.91,125829.0,40.219,40.2386,40.023,40.0916,125829.0
2024-09-19 10:00:00,40.91,41.01,40.82,40.99,86023.0,40.0916,40.1896,40.0034,40.17,86023.0
2024-09-19 10:10:00,40.99,41.09,40.98,41.08,115433.0,40.17,40.268,40.1602,40.2582,115433.0
2024-09-19 10:20:00,41.08,41.19,41.02,41.16,138479.0,40.2582,40.366,40.1994,40.3366,138479.0
2024-09-19 10:30:00,41.15,41.15,41.03,41.05,61248.0,40.3268,40.3268,40.2092,40.2288,61248.0
2024-09-19 10:40:00,41.06,41.08,40.78,40.81,88769.0,40.2386,40.2582,39.9642,39.9936,88769.0
2024-09-19 10:50:00,40.81,40.95,40.81,40.92,99656.0,39.9936,40.1308,39.9936,40.1014,99656.0
2024-09-19 11:00:00,40.93,40.96,40.86,40.96,100834.0,40.1112,40.1406,40.0426,40.1406,100834.0
2024-09-19 11:10:00,40.95,41.1,40.92,41.1,102740.0,40.1308,40.2778,40.1014,40.2778,102740.0
2024-09-19 11:20:00,41.1,41.17,41.05,41.15,75912.0,40.2778,40.3464,40.2288,40.3268,75912.0
2024-09-19 11:30:00,41.15,41.2,41.07,41.2,72957.0,40.3268,40.3758,40.2484,40.3758,72957.0
2024-09-19 11:40:00,41.2,41.29,41.19,41.28,84612.0,40.3758,40.464,40.366,40.4542,84612.0
2024-09-19 11:50:00,41.29,41.29,41.19,41.22,51029.0,40.464,40.464,40.366,40.3954,51029.0
2024-09-19 12:00:00,41.23,41.29,41.18,41.27,51198.0,40.4052,40.464,40.3562,40.4444,51198.0
2024-09-19 12:10:00,41.26,41.27,41.18,41.24,41046.0,40.4346,40.4444,40.3562,40.415,41046.0
2024-09-19 12:20:00,41.24,41.29,41.22,41.28,71925.0,40.415,40.464,40.3954,40.4542,71925.0
2024-09-19 12:30:00,41.28,41.3,41.25,41.28,50360.0,40.4542,40.4738,40.4248,40.4542,50360.0
2024-09-19 12:40:00,41.28,41.3,41.24,41.26,36136.0,40.4542,40.4738,40.415,40.4346,36136.0
2024-09-19 12:50:00,41.26,41.29,41.21,41.27,41583.0,40.4346,40.464,40.3856,40.4444,41583.0
2024-09-19 13:00:00,41.27,41.29,41.25,41.27,67522.0,40.4444,40.464,40.4248,40.4444,67522.0
2024-09-19 13:10:00,41.27,41.31,41.25,41.27,60670.0,40.4444,40.4836,40.4248,40.4444,60670.0
2024-09-19 13:20:00,41.27,41.3,41.23,41.29,64868.0,40.4444,40.4738,40.4052,40.464,64868.0
2024-09-19 13:30:00,41.3,41.36,41.29,41.33,69081.0,40.4738,40.5326,40.464,40.5032,69081.0
2024-09-19 13:40:00,41.33,41.43,41.31,41.41,100631.0,40.5032,40.6012,40.4836,40.5816,100631.0
2024-09-19 13:50:00,41.41,41.43,41.38,41.41,65119.0,40.5816,40.6012,40.5522,40.5816,65119.0
2024-09-19 14:00:00,41.41,41.42,41.28,41.28,45136.0,40.5816,40.5914,40.4542,40.4542,45136.0
2024-09-19 14:10:00,41.27,41.29,41.19,41.22,70171.0,40.4444,40.464,40.366,40.3954,70171.0
2024-09-19 14:20:00,41.22,41.24,41.16,41.24,65537.0,40.3954,40.415,40.3366,40.415,65537.0
2024-09-19 14:30:00,41.23,41.31,41.23,41.3,57669.0,40.4052,40.4836,40.4052,40.4738,57669.0
2024-09-19 14:40:00,41.31,41.34,41.26,41.26,65251.0,40.4836,40.513,40.4346,40.4346,65251.0
2024-09-19 14:50:00,41.27,41.28,41.22,41.27,45387.0,40.4444,40.4542,40.3954,40.4444,45387.0
2024-09-19 15:00:00,41.28,41.28,41.22,41.23,52428.0,40.4542,40.4542,40.3954,40.4052,52428.0
2024-09-19 15:10:00,41.23,41.26,41.17,41.17,48342.0,40.4052,40.4346,40.3464,40.3464,48342.0
2024-09-19 15:20:00,41.17,41.24,41.13,41.17,111680.0,40.3464,40.415,40.3072,40.3464,111680.0
2024-09-19 15:30:00,41.17,41.17,41.04,41.05,62626.0,40.3464,40.3464,40.219,40.2288,62626.0
2024-09-19 15:40:00,41.05,41.09,40.98,40.98,85637.0,40.2288,40.268,40.1602,40.1602,85637.0
2024-09-19 15:50:00,40.98,41.05,40.95,40.97,526381.0,40.1602,40.2288,40.1308,40.1504,526381.0
2024-09-20 09:30:00,40.79,40.87,40.36,40.55,762978.0,39.974,40.0524,39.5526,39.7388,762978.0
2024-09-20 09:40:00,40.57,40.69,40.38,40.41,137104.0,39.7584,39.876,39.5722,39.6016,137104.0
2024-09-20 09:50:00,40.4,40.42,40.22,40.27,174534.0,39.5918,39.6114,39.4154,39.4644,174534.0
2024-09-20 10:00:00,40.27,40.33,40.2,40.23,113360.0,39.4644,39.5232,39.3958,39.4252,113360.0
2024-09-20 10:10:00,40.24,40.38,40.22,40.36,138585.0,39.435,39.5722,39.4154,39.5526,138585.0
2024-09-20 10:20:00,40.36,40.44,40.33,40.44,252348.0,39.5526,39.631,39.5232,39.631,252348.0
2024-09-20 10:30:00,40.44,40.6,40.43,40.48,86959.0,39.631,39.7878,39.6212,39.6702,86959.0
2024-09-20 10:40:00,40.48,40.54,40.34,40.34,92692.0,39.6702,39.729,39.533,39.533,92692.0
2024-09-20 10:50:00,40.35,40.36,40.27,40.29,49921.0,39.5428,39.5526,39.4644,39.484,49921.0
2024-09-20 11:00:00,40.29,40.37,40.28,40.36,77363.0,39.484,39.5624,39.4742,39.5526,77363.0
2024-09-20 11:10:00,40.36,40.39,40.31,40.38,57805.0,39.5526,39.582,39.5036,39.5722,57805.0
2024-09-20 11:20:00,40.39,40.39,40.32,40.37,74271.0,39.582,39.582,39.5134,39.5624,74271.0
2024-09-20 11:30:00,40.37,40.37,40.21,40.33,102203.0,39.5624,39.5624,39.4056,39.5232,102203.0
2024-09-20 11:40:00,40.32,40.43,40.31,40.38,144208.0,39.5134,39.6212,39.5036,39.5722,144208.0
2024-09-20 11:50:00,40.4,40.42,40.35,40.39,32519.0,39.5918,39.6114,39.5428,39.582,32519.0
2024-09-20 12:00:00,40.39,40.4,40.32,40.39,39139.0,39.582,39.5918,39.5134,39.582,39139.0
2024-09-20 12:10:00,40.39,40.4,40.33,40.38,41344.0,39.582,39.5918,39.5232,39.5722,41344.0
2024-09-20 12:20:00,40.38,40.48,40.37,40.48,40741.0,39.5722,39.6702,39.5624,39.6702,40741.0
2024-09-20 12:30:00,40.48,40.51,40.44,40.5,66339.0,39.6702,39.6996,39.631,39.6898,66339.0
2024-09-20 12:40:00,40.5,40.51,40.48,40.49,53618.0,39.6898,39.6996,39.6702,39.68,53618.0
2024-09-20 12:50:00,40.5,40.6,40.48,40.59,184051.0,39.6898,39.7878,39.6702,39.778,184051.0
2024-09-20 13:00:00,40.59,40.64,40.56,40.59,58685.0,39.778,39.827,39.7486,39.778,58685.0
2024-09-20 13:10:00,40.59,40.64,40.54,40.58,69047.0,39.778,39.827,39.729,39.7682,69047.0
2024-09-20 13:20:00,40.58,40.61,40.52,40.6,81760.0,39.7682,39.7976,39.7094,39.7878,81760.0
2024-09-20 13:30:00,40.6,40.64,40.59,40.61,64933.0,39.7878,39.827,39.778,39.7976,64933.0
2024-09-20 13:40:00,40.61,40.62,40.58,40.59,57849.0,39.7976,39.8074,39.7682,39.778,57849.0
2024-09-20 13:50:00,40.59,40.69,40.57,40.68,64966.0,39.778,39.876,39.7584,39.8662,64966.0
2024-09-20 14:00:00,40.67,40.67,40.47,40.48,78885.0,39.8564,39.8564,39.6604,39.6702,78885.0
2024-09-20 14:10:00,40.48,40.54,40.48,40.52,48430.0,39.6702,39.729,39.6702,39.7094,48430.0
2024-09-20 14:20:00,40.52,40.53,40.45,40.48,53017.0,39.7094,39.7192,39.6408,39.6702,53017.0
2024-09-20 14:30:00,40.47,40.52,40.46,40.48,44226.0,39.6604,39.7094,39.6506,39.6702,44226.0
2024-09-20 14:40:00,40.48,40.49,40.45,40.48,31034.0,39.6702,39.68,39.6408,39.6702,31034.0
2024-09-20 14:50:00,40.48,40.6,40.46,40.58,110910.0,39.6702,39.7878,39.6506,39.7682,110910.0
2024-09-20 15:00:00,40.58,40.61,40.54,40.55,68122.0,39.7682,39.7976,39.729,39.7388,68122.0
2024-09-20 15:10:00,40.55,40.6,40.53,40.59,52749.0,39.7388,39.7878,39.7192,39.778,52749.0
2024-09-20 15:20:00,40.59,40.69,40.59,40.65,106627.0,39.778,39.876,39.778,39.8368,106627.0
2024-09-20 15:30:00,40.66,40.82,40.65,40.77,133943.0,39.8466,40.0034,39.8368,39.9544,133943.0
2024-09-20 15:40:00,40.77,40.89,40.76,40.83,329715.0,39.9544,40.072,39.9446,40.0132,329715.0
2024-09-20 15:50:00,40.82,40.85,40.7,40.78,810420.0,40.0034,40.0328,39.8858,39.9642,810420.0
2024-09-23 09:30:00,40.79,40.99,40.53,40.97,322580.0,39.974,40.17,39.7192,40.1504,322580.0
2024-09-23 09:40:00,40.98,41.17,40.86,41.09,178634.0,40.1602,40.3464,40.0426,40.268,178634.0
2024-09-23 09:50:00,41.09,41.26,41.06,41.23,118587.0,40.268,40.4346,40.2386,40.4052,118587.0
2024-09-23 10:00:00,41.23,41.32,41.17,41.3,129183.0,40.4052,40.4934,40.3464,40.4738,129183.0
2024-09-23 10:10:00,41.3,41.48,41.29,41.45,137331.0,40.4738,40.6502,40.464,40.6208,137331.0
2024-09-23 10:20:00,41.45,41.49,41.33,41.34,147091.0,40.6208,40.66,40.5032,40.513,147091.0
2024-09-23 10:30:00,41.34,41.37,41.2,41.21,156846.0,40.513,40.5424,40.3758,40.3856,156846.0
2024-09-23 10:40:00,41.22,41.24,41.09,41.15,95910.0,40.3954,40.415,40.268,40.3268,95910.0
2024-09-23 10:50:00,41.15,41.26,41.13,41.23,73448.0,40.3268,40.4346,40.3072,40.4052,73448.0
2024-09-23 11:00:00,41.23,41.23,41.02,41.04,65277.0,40.4052,40.4052,40.1994,40.219,65277.0
2024-09-23 11:10:00,41.04,41.08,41.0,41.06,77854.0,40.219,40.2582,40.1798,40.2386,77854.0
2024-09-23 11:20:00,41.06,41.08,41.01,41.04,65152.0,40.2386,40.2582,40.1896,40.219,65152.0
2024-09-23 11:30:00,41.04,41.04,40.93,40.95,80184.0,40.219,40.219,40.1112,40.1308,80184.0
2024-09-23 11:40:00,40.95,41.0,40.94,40.98,44668.0,40.1308,40.1798,40.121,40.1602,44668.0
2024-09-23 11:50:00,40.97,41.01,40.82,40.84,56879.0,40.1504,40.1896,40.0034,40.023,56879.0
2024-09-23 12:00:00,40.83,40.88,40.8,40.82,62522.0,40.0132,40.0622,39.9838,40.0034,62522.0
2024-09-23 12:10:00,40.8,40.81,40.62,40.65,108881.0,39.9838,39.9936,39.8074,39.8368,108881.0
2024-09-23 12:20:00,40.64,40.66,40.58,40.63,71988.0,39.827,39.8466,39.7682,39.8172,71988.0
2024-09-23 12:30:00,40.62,40.63,40.55,40.59,46862.0,39.8074,39.8172,39.7388,39.778,46862.0
2024-09-23 12:40:00,40.59,40.77,40.58,40.76,271969.0,39.778,39.9544,39.7682,39.9446,271969.0
2024-09-23 12:50:00,40.76,40.92,40.73,40.89,128967.0,39.9446,40.1014,39.9152,40.072,128967.0
2024-09-23 13:00:00,40.89,40.92,40.82,40.9,68821.0,40.072,40.1014,40.0034,40.0818,68821.0
2024-09-23 13:10:00,40.9,40.97,40.89,40.95,71870.0,40.0818,40.1504,40.072,40.1308,71870.0
2024-09-23 13:20:00,40.95,41.0,40.91,40.97,72638.0,40.1308,40.1798,40.0916,40.1504,72638.0
2024-09-23 13:30:00,40.97,41.01,40.96,41.0,43815.0,40.1504,40.1896,40.1406,40.1798,43815.0
2024-09-23 13:40:00,40.99,41.01,40.96,41.0,60884.0,40.17,40.1896,40.1406,40.1798,60884.0
2024-09-23 13:50:00,41.0,41.01,40.95,41.0,64692.0,40.1798,40.1896,40.1308,40.1798,64692.0
2024-09-23 14:00:00,41.0,41.0,40.91,41.0,51167.0,40.1798,40.1798,40.0916,40.1798,51167.0
2024-09-23 14:10:00,40.99,41.02,40.95,41.02,98985.0,40.17,40.1994,40.1308,40.1994,98985.0
2024-09-23 14:20:00,41.02,41.03,40.89,40.9,114248.0,40.1994,40.2092,40.072,40.0818,114248.0
2024-09-23 14:30:00,40.9,40.92,40.82,40.89,99557.0,40.0818,40.1014,40.0034,40.072,99557.0
2024-09-23 14:40:00,40.9,40.98,40.88,40.94,677972.0,40.0818,40.1602,40.0622,40.121,677972.0
2024-09-23 14:50:00,40.95,40.98,40.92,40.96,59720.0,40.1308,40.1602,40.1014,40.1406,59720.0
2024-09-23 15:00:00,40.97,40.99,40.93,40.96,64621.0,40.1504,40.17,40.1112,40.1406,64621.0
2024-09-23 15:10:00,40.96,41.02,40.96,41.02,94397.0,40.1406,40.1994,40.1406,40.1994,94397.0
2024-09-23 15:20:00,41.02,41.02,40.94,40.95,105774.0,40.1994,40.1994,40.121,40.1308,105774.0
2024-09-23 15:30:00,40.96,40.97,40.89,40.91,160133.0,40.1406,40.1504,40.072,40.0916,160133.0
2024-09-23 15:40:00,40.91,41.02,40.9,41.01,128329.0,40.0916,40.1994,40.0818,40.1896,128329.0
2024-09-23 15:50:00,41.02,41.17,40.99,41.12,600114.0,40.1994,40.3464,40.17,40.2974,600114.0
2024-09-24 09:30:00,41.85,41.89,41.51,41.55,270242.0,41.0128,41.052,40.6796,40.7188,270242.0
2024-09-24 09:40:00,41.55,41.73,41.37,41.4,203608.0,40.7188,40.8952,40.5424,40.5718,203608.0
2024-09-24 09:50:00,41.4,41.46,41.25,41.43,172143.0,40.5718,40.6306,40.4248,40.6012,172143.0
2024-09-24 10:00:00,41.42,41.57,41.33,41.56,111172.0,40.5914,40.7384,40.5032,40.7286,111172.0
2024-09-24 10:10:00,41.57,41.6,41.47,41.48,123588.0,40.7384,40.7678,40.6404,40.6502,123588.0
2024-09-24 10:20:00,41.48,41.59,41.46,41.59,142846.0,40.6502,40.758,40.6306,40.758,142846.0
2024-09-24 10:30:00,41.59,41.6,41.32,41.41,139843.0,40.758,40.7678,40.4934,40.5816,139843.0
2024-09-24 10:40:00,41.41,41.51,41.35,41.47,141284.0,40.5816,40.6796,40.5228,40.6404,141284.0
2024-09-24 10:50:00,41.47,41.53,41.42,41.42,151245.0,40.6404,40.6992,40.5914,40.5914,151245.0
2024-09-24 11:00:00,41.42,41.44,41.37,41.41,74440.0,40.5914,40.611,40.5424,40.5816,74440.0
2024-09-24 11:10:00,41.41,41.42,41.27,41.31,81916.0,40.5816,40.5914,40.4444,40.4836,81916.0
2024-09-24 11:20:00,41.32,41.36,41.25,41.27,105818.0,40.4934,40.5326,40.4248,40.4444,105818.0
2024-09-24 11:30:00,41.27,41.31,41.17,41.2,102404.0,40.4444,40.4836,40.3464,40.3758,102404.0
2024-09-24 11:40:00,41.2,41.21,41.09,41.11,63736.0,40.3758,40.3856,40.268,40.2876,63736.0
2024-09-24 11:50:00,41.1,41.17,41.08,41.16,203642.0,40.2778,40.3464,40.2582,40.3366,203642.0
2024-09-24 12:00:00,41.16,41.16,41.08,41.13,74320.0,40.3366,40.3366,40.2582,40.3072,74320.0
2024-09-24 12:10:00,41.12,41.15,41.09,41.13,43912.0,40.2974,40.3268,40.268,40.3072,43912.0
2024-09-24 12:20:00,41.13,41.13,41.07,41.09,163674.0,40.3072,40.3072,40.2484,40.268,163674.0
2024-09-24 12:30:00,41.1,41.11,41.04,41.1,77215.0,40.2778,40.2876,40.219,40.2778,77215.0
2024-09-24 12:40:00,41.09,41.12,41.09,41.11,94529.0,40.268,40.2974,40.268,40.2876,94529.0
2024-09-24 12:50:00,41.12,41.13,41.05,41.09,90614.0,40.2974,40.3072,40.2288,40.268,90614.0
2024-09-24 13:00:00,41.09,41.13,41.07,41.09,68316.0,40.268,40.3072,40.2484,40.268,68316.0
2024-09-24 13:10:00,41.11,41.14,41.07,41.08,127280.0,40.2876,40.317,40.2484,40.2582,127280.0
2024-09-24 13:20:00,41.08,41.13,41.05,41.05,66060.0,40.2582,40.3072,40.2288,40.2288,66060.0
2024-09-24 13:30:00,41.05,41.1,41.02,41.05,51067.0,40.2288,40.2778,40.1994,40.2288,51067.0
2024-09-24 13:40:00,41.05,41.06,41.0,41.02,59888.0,40.2288,40.2386,40.1798,40.1994,59888.0
2024-09-24 13:50:00,41.02,41.08,41.01,41.07,48077.0,40.1994,40.2582,40.1896,40.2484,48077.0
2024-09-24 14:00:00,41.07,41.08,41.02,41.03,89775.0,40.2484,40.2582,40.1994,40.2092,89775.0
2024-09-24 14:10:00,41.03,41.03,40.98,41.0,61893.0,40.2092,40.2092,40.1602,40.1798,61893.0
2024-09-24 14:20:00,40.99,41.04,40.98,41.02,69039.0,40.17,40.219,40.1602,40.1994,69039.0
2024-09-24 14:30:00,41.02,41.08,40.99,41.07,111425.0,40.1994,40.2582,40.17,40.2484,111425.0
2024-09-24 14:40:00,41.07,41.09,41.06,41.08,55064.0,40.2484,40.268,40.2386,40.2582,55064.0
2024-09-24 14:50:00,41.07,41.1,41.04,41.08,92262.0,40.2484,40.2778,40.219,40.2582,92262.0
2024-09-24 15:00:00,41.09,41.1,41.02,41.05,121467.0,40.268,40.2778,40.1994,40.2288,121467.0
2024-09-24 15:10:00,41.05,41.09,41.05,41.08,197972.0,40.2288,40.268,40.2288,40.2582,197972.0
2024-09-24 15:20:00,41.08,41.17,41.07,41.15,87743.0,40.2582,40.3464,40.2484,40.3268,87743.0
2024-09-24 15:30:00,41.14,41.16,41.02,41.05,153278.0,40.317,40.3366,40.1994,40.2288,153278.0
2024-09-24 15:40:00,41.06,41.07,40.92,40.93,229587.0,40.2386,40.2484,40.1014,40.1112,229587.0
2024-09-24 15:50:00,40.93,41.05,40.91,41.01,610987.0,40.1112,40.2288,40.0916,40.1896,610987.0
2024-09-25 09:30:00,40.73,40.88,40.69,40.84,224519.0,39.9152,40.0622,39.876,40.023,224519.0
2024-09-25 09:40:00,40.85,40.89,40.55,40.65,199807.0,40.0328,40.072,39.7388,39.8368,199807.0
2024-09-25 09:50:00,40.66,40.68,40.56,40.62,133398.0,39.8466,39.8662,39.7486,39.8074,133398.0
2024-09-25 10:00:00,40.61,40.75,40.6,40.74,148445.0,39.7976,39.9348,39.7878,39.925,148445.0
2024-09-25 10:10:00,40.74,40.77,40.61,40.62,137878.0,39.925,39.9544,39.7976,39.8074,137878.0
2024-09-25 10:20:00,40.62,40.64,40.55,40.59,141666.0,39.8074,39.827,39.7388,39.778,141666.0
2024-09-25 10:30:00,40.59,40.68,40.52,40.58,296655.0,39.778,39.8662,39.7094,39.7682,296655.0
2024-09-25 10:40:00,40.57,40.63,40.51,40.6,147343.0,39.7584,39.8172,39.6996,39.7878,147343.0
2024-09-25 10:50:00,40.59,40.6,40.44,40.51,120097.0,39.778,39.7878,39.631,39.6996,120097.0
2024-09-25 11:00:00,40.51,40.63,40.49,40.58,220296.0,39.6996,39.8172,39.68,39.7682,220296.0
2024-09-25 11:10:00,40.59,40.62,40.53,40.54,116828.0,39.778,39.8074,39.7192,39.729,116828.0
2024-09-25 11:20:00,40.54,40.55,40.46,40.47,120485.0,39.729,39.7388,39.6506,39.6604,120485.0
2024-09-25 11:30:00,40.48,40.51,40.44,40.45,74565.0,39.6702,39.6996,39.631,39.6408,74565.0
2024-09-25 11:40:00,40.44,40.46,40.38,40.39,78849.0,39.631,39.6506,39.5722,39.582,78849.0
2024-09-25 11:50:00,40.39,40.41,40.34,40.34,51068.0,39.582,39.6016,39.533,39.533,51068.0
2024-09-25 12:00:00,40.34,40.41,40.32,40.39,46427.0,39.533,39.6016,39.5134,39.582,46427.0
2024-09-25 12:10:00,40.38,40.41,40.16,40.19,122116.0,39.5722,39.6016,39.3566,39.386,122116.0
2024-09-25 12:20:00,40.19,40.24,40.12,40.15,105019.0,39.386,39.435,39.3174,39.3468,105019.0
2024-09-25 12:30:00,40.14,40.17,40.1,40.12,80934.0,39.337,39.3664,39.2978,39.3174,80934.0
2024-09-25 12:40:00,40.13,40.14,40.0,40.05,208565.0,39.3272,39.337,39.1998,39.2488,208565.0
2024-09-25 12:50:00,40.05,40.1,40.03,40.04,119184.0,39.2488,39.2978,39.2292,39.239,119184.0
2024-09-25 13:00:00,40.04,40.11,40.01,40.05,105537.0,39.239,39.3076,39.2096,39.2488,105537.0
2024-09-25 13:10:00,40.06,40.16,40.05,40.09,98902.0,39.2586,39.3566,39.2488,39.288,98902.0
2024-09-25 13:20:00,40.09,40.1,40.01,40.02,80277.0,39.288,39.2978,39.2096,39.2194,80277.0
2024-09-25 13:30:00,40.02,40.03,39.95,39.96,135591.0,39.2194,39.2292,39.1508,39.1606,135591.0
2024-09-25 13:40:00,39.97,40.05,39.95,40.04,59988.0,39.1704,39.2488,39.1508,39.239,59988.0
2024-09-25 13:50:00,40.03,40.06,40.01,40.02,78441.0,39.2292,39.2586,39.2096,39.2194,78441.0
2024-09-25 14:00:00,40.02,40.1,40.01,40.04,137701.0,39.2194,39.2978,39.2096,39.239,137701.0
2024-09-25 14:10:00,40.04,40.04,39.99,40.0,124502.0,39.239,39.239,39.19,39.1998,124502.0
2024-09-25 14:20:00,39.99,40.02,39.95,40.01,123960.0,39.19,39.2194,39.1508,39.2096,123960.0
2024-09-25 14:30:00,40.01,40.02,39.95,39.98,82953.0,39.2096,39.2194,39.1508,39.1802,82953.0
2024-09-25 14:40:00,39.98,39.99,39.92,39.98,100784.0,39.1802,39.19,39.1214,39.1802,100784.0
2024-09-25 14:50:00,39.98,40.0,39.95,39.97,99443.0,39.1802,39.1998,39.1508,39.1704,99443.0
2024-09-25 15:00:00,39.97,40.0,39.95,39.96,105466.0,39.1704,39.1998,39.1508,39.1606,105466.0
2024-09-25 15:10:00,39.96,39.98,39.93,39.94,250402.0,39.1606,39.1802,39.1312,39.141,250402.0
2024-09-25 15:20:00,39.94,39.95,39.91,39.94,146475.0,39.141,39.1508,39.1116,39.141,146475.0
2024-09-25 15:30:00,39.94,39.95,39.87,39.88,185785.0,39.141,39.1508,39.0724,39.0822,185785.0
2024-09-25 15:40:00,39.88,39.88,39.77,39.82,239203.0,39.0822,39.0822,38.9744,39.0234,239203.0
2024-09-25 15:50:00,39.82,39.88,39.76,39.8,817787.0,39.0234,39.0822,38.9646,39.0038,817787.0
2024-09-26 09:30:00,39.2,39.4,39.0,39.12,1464663.0,38.4158,38.6118,38.2198,38.3374,1464663.0
2024-09-26 09:40:00,39.13,39.17,38.93,38.97,639239.0,38.3472,38.3864,38.1512,38.1904,639239.0
2024-09-26 09:50:00,38.98,39.0,38.69,38.76,493376.0,38.2002,38.2198,37.916,37.9846,493376.0
2024-09-26 10:00:00,38.77,39.0,38.63,38.65,485472.0,37.9944,38.2198,37.8572,37.8768,485472.0
2024-09-26 10:10:00,38.65,38.76,38.63,38.67,340152.0,37.8768,37.9846,37.8572,37.8964,340152.0
2024-09-26 10:20:00,38.68,38.89,38.68,38.89,226797.0,37.9062,38.112,37.9062,38.112,226797.0
2024-09-26 10:30:00,38.89,39.03,38.83,38.85,212711.0,38.112,38.2492,38.0532,38.0728,212711.0
2024-09-26 10:40:00,38.84,38.84,38.67,38.68,199502.0,38.063,38.063,37.8964,37.9062,199502.0
2024-09-26 10:50:00,38.69,38.7,38.56,38.63,267046.0,37.916,37.9258,37.7886,37.8572,267046.0
2024-09-26 11:00:00,38.63,38.63,38.5,38.53,239767.0,37.8572,37.8572,37.7298,37.7592,239767.0
2024-09-26 11:10:00,38.54,38.56,38.41,38.49,456313.0,37.769,37.7886,37.6416,37.72,456313.0
2024-09-26 11:20:00,38.5,38.66,38.47,38.63,189031.0,37.7298,37.8866,37.7004,37.8572,189031.0
2024-09-26 11:30:00,38.63,38.73,38.53,38.56,138791.0,37.8572,37.9552,37.7592,37.7886,138791.0
2024-09-26 11:40:00,38.55,38.57,38.47,38.53,208840.0,37.7788,37.7984,37.7004,37.7592,208840.0
2024-09-26 11:50:00,38.53,38.67,38.51,38.63,129035.0,37.7592,37.8964,37.7396,37.8572,129035.0
2024-09-26 12:00:00,38.63,38.66,38.5,38.51,165908.0,37.8572,37.8866,37.7298,37.7396,165908.0
2024-09-26 12:10:00,38.52,38.59,38.51,38.55,120053.0,37.7494,37.818,37.7396,37.7788,120053.0
2024-09-26 12:20:00,38.56,38.6,38.5,38.52,132792.0,37.7886,37.8278,37.7298,37.7494,132792.0
2024-09-26 12:30:00,38.52,38.53,38.38,38.39,198732.0,37.7494,37.7592,37.6122,37.622,198732.0
2024-09-26 12:40:00,38.39,38.49,38.38,38.44,141917.0,37.622,37.72,37.6122,37.671,141917.0
2024-09-26 12:50:00,38.43,38.45,38.36,38.38,102486.0,37.6612,37.6808,37.5926,37.6122,102486.0
2024-09-26 13:00:00,38.38,38.49,38.37,38.44,137418.0,37.6122,37.72,37.6024,37.671,137418.0
2024-09-26 13:10:00,38.44,38.44,38.29,38.3,171295.0,37.671,37.671,37.524,37.5338,171295.0
2024-09-26 13:20:00,38.31,38.35,38.28,38.34,200870.0,37.5436,37.5828,37.5142,37.573,200870.0
2024-09-26 13:30:00,38.34,38.36,38.3,38.33,170885.0,37.573,37.5926,37.5338,37.5632,170885.0
2024-09-26 13:40:00,38.32,38.38,38.28,38.32,114566.0,37.5534,37.6122,37.5142,37.5534,114566.0
2024-09-26 13:50:00,38.32,38.37,38.27,38.34,133855.0,37.5534,37.6024,37.5044,37.573,133855.0
2024-09-26 14:00:00,38.34,38.37,38.28,38.3,128835.0,37.573,37.6024,37.5142,37.5338,128835.0
2024-09-26 14:10:00,38.3,38.34,38.28,38.3,192735.0,37.5338,37.573,37.5142,37.5338,192735.0
2024-09-26 14:20:00,38.31,38.32,38.26,38.3,196148.0,37.5436,37.5534,37.4946,37.5338,196148.0
2024-09-26 14:30:00,38.3,38.36,38.29,38.3,129129.0,37.5338,37.5926,37.524,37.5338,129129.0
2024-09-26 14:40:00,38.3,38.3,38.17,38.18,376657.0,37.5338,37.5338,37.4064,37.4162,376657.0
2024-09-26 14:50:00,38.18,38.18,38.06,38.07,382175.0,37.4162,37.4162,37.2986,37.3084,382175.0
2024-09-26 15:00:00,38.06,38.1,38.04,38.05,374250.0,37.2986,37.3378,37.279,37.2888,374250.0
2024-09-26 15:10:00,38.05,38.12,38.02,38.05,360171.0,37.2888,37.3574,37.2594,37.2888,360171.0
2024-09-26 15:20:00,38.05,38.07,37.96,37.98,434685.0,37.2888,37.3084,37.2006,37.2202,434685.0
2024-09-26 15:30:00,37.98,37.98,37.84,37.94,513331.0,37.2202,37.2202,37.083,37.181,513331.0
2024-09-26 15:40:00,37.94,37.94,37.78,37.8,532304.0,37.181,37.181,37.0242,37.0438,532304.0
2024-09-26 15:50:00,37.81,37.88,37.76,37.85,1374570.0,37.0536,37.1222,37.0046,37.0928,1374570.0
2024-09-27 09:30:00,38.29,38.49,38.21,38.37,446605.0,37.524,37.72,37.4456,37.6024,446605.0
2024-09-27 09:40:00,38.38,38.47,38.27,38.44,290444.0,37.6122,37.7004,37.5044,37.671,290444.0
2024-09-27 09:50:00,38.45,38.53,38.37,38.4,232974.0,37.6808,37.7592,37.6024,37.6318,232974.0
2024-09-27 10:00:00,38.41,38.52,38.37,38.45,239735.0,37.6416,37.7494,37.6024,37.6808,239735.0
2024-09-27 10:10:00,38.45,38.58,38.44,38.52,312742.0,37.6808,37.8082,37.671,37.7494,312742.0
2024-09-27 10:20:00,38.55,38.66,38.53,38.53,214823.0,37.7788,37.8866,37.7592,37.7592,214823.0
2024-09-27 10:30:00,38.54,38.63,38.54,38.56,163522.0,37.769,37.8572,37.769,37.7886,163522.0
2024-09-27 10:40:00,38.55,38.67,38.51,38.64,190483.0,37.7788,37.8964,37.7396,37.867,190483.0
2024-09-27 10:50:00,38.65,38.72,38.63,38.64,165055.0,37.8768,37.9454,37.8572,37.867,165055.0
2024-09-27 11:00:00,38.64,38.71,38.61,38.61,100821.0,37.867,37.9356,37.8376,37.8376,100821.0
2024-09-27 11:10:00,38.62,38.68,38.61,38.64,104787.0,37.8474,37.9062,37.8376,37.867,104787.0
2024-09-27 11:20:00,38.64,38.7,38.63,38.68,95768.0,37.867,37.9258,37.8572,37.9062,95768.0
2024-09-27 11:30:00,38.67,38.72,38.64,38.67,80903.0,37.8964,37.9454,37.867,37.8964,80903.0
2024-09-27 11:40:00,38.68,38.77,38.62,38.77,156730.0,37.9062,37.9944,37.8474,37.9944,156730.0
2024-09-27 11:50:00,38.77,38.8,38.69,38.72,159806.0,37.9944,38.0238,37.916,37.9454,159806.0
2024-09-27 12:00:00,38.72,38.72,38.62,38.66,173814.0,37.9454,37.9454,37.8474,37.8866,173814.0
2024-09-27 12:10:00,38.66,38.71,38.65,38.69,127610.0,37.8866,37.9356,37.8768,37.916,127610.0
2024-09-27 12:20:00,38.69,38.73,38.6,38.61,93615.0,37.916,37.9552,37.8278,37.8376,93615.0
2024-09-27 12:30:00,38.61,38.7,38.58,38.66,83448.0,37.8376,37.9258,37.8082,37.8866,83448.0
2024-09-27 12:40:00,38.66,38.66,38.56,38.56,81877.0,37.8866,37.8866,37.7886,37.7886,81877.0
2024-09-27 12:50:00,38.55,38.66,38.55,38.63,74290.0,37.7788,37.8866,37.7788,37.8572,74290.0
2024-09-27 13:00:00,38.62,38.63,38.56,38.57,88948.0,37.8474,37.8572,37.7886,37.7984,88948.0
2024-09-27 13:10:00,38.58,38.6,38.54,38.59,84506.0,37.8082,37.8278,37.769,37.818,84506.0
2024-09-27 13:20:00,38.59,38.59,38.49,38.52,122701.0,37.818,37.818,37.72,37.7494,122701.0
2024-09-27 13:30:00,38.53,38.56,38.44,38.47,190174.0,37.7592,37.7886,37.671,37.7004,190174.0
2024-09-27 13:40:00,38.46,38.57,38.45,38.54,170490.0,37.6906,37.7984,37.6808,37.769,170490.0
2024-09-27 13:50:00,38.54,38.58,38.53,38.58,60698.0,37.769,37.8082,37.7592,37.8082,60698.0
2024-09-27 14:00:00,38.57,38.66,38.53,38.66,81165.0,37.7984,37.8866,37.7592,37.8866,81165.0
2024-09-27 14:10:00,38.66,38.79,38.65,38.76,95161.0,37.8866,38.014,37.8768,37.9846,95161.0
2024-09-27 14:20:00,38.77,38.8,38.73,38.73,138590.0,37.9944,38.0238,37.9552,37.9552,138590.0
2024-09-27 14:30:00,38.74,38.76,38.69,38.73,149671.0,37.965,37.9846,37.916,37.9552,149671.0
2024-09-27 14:40:00,38.73,38.79,38.7,38.76,58794.0,37.9552,38.014,37.9258,37.9846,58794.0
2024-09-27 14:50:00,38.76,38.84,38.74,38.84,88875.0,37.9846,38.063,37.965,38.063,88875.0
2024-09-27 15:00:00,38.83,38.89,38.82,38.85,89669.0,38.0532,38.112,38.0434,38.0728,89669.0
2024-09-27 15:10:00,38.85,38.92,38.83,38.89,121366.0,38.0728,38.1414,38.0532,38.112,121366.0
2024-09-27 15:20:00,38.9,38.92,38.87,38.88,107437.0,38.1218,38.1414,38.0924,38.1022,107437.0
2024-09-27 15:30:00,38.88,38.95,38.87,38.93,143902.0,38.1022,38.1708,38.0924,38.1512,143902.0
2024-09-27 15:40:00,38.93,39.06,38.92,39.05,249622.0,38.1512,38.2786,38.1414,38.2688,249622.0
2024-09-27 15:50:00,39.05,39.06,38.94,38.96,547089.0,38.2688,38.2786,38.161,38.1806,547089.0
2024-09-30 09:30:00,38.91,39.09,38.67,38.7,443461.0,38.1316,38.308,37.8964,37.9258,443461.0
2024-09-30 09:40:00,38.69,38.96,38.66,38.89,140547.0,37.916,38.1806,37.8866,38.112,140547.0
2024-09-30 09:50:00,38.89,38.89,38.76,38.81,140972.0,38.112,38.112,37.9846,38.0336,140972.0
2024-09-30 10:00:00,38.8,39.09,38.77,39.08,256295.0,38.0238,38.308,37.9944,38.2982,256295.0
2024-09-30 10:10:00,39.07,39.2,39.0,39.18,243172.0,38.2884,38.4158,38.2198,38.3962,243172.0
2024-09-30 10:20:00,39.18,39.21,39.03,39.07,268591.0,38.3962,38.4256,38.2492,38.2884,268591.0
2024-09-30 10:30:00,39.06,39.25,39.04,39.23,156446.0,38.2786,38.4648,38.259,38.4452,156446.0
2024-09-30 10:40:00,39.23,39.47,39.23,39.46,282165.0,38.4452,38.6804,38.4452,38.6706,282165.0
2024-09-30 10:50:00,39.45,39.51,39.38,39.42,167317.0,38.6608,38.7196,38.5922,38.6314,167317.0
2024-09-30 11:00:00,39.43,39.46,39.34,39.4,153116.0,38.6412,38.6706,38.553,38.6118,153116.0
2024-09-30 11:10:00,39.41,39.41,39.22,39.27,308007.0,38.6216,38.6216,38.4354,38.4844,308007.0
2024-09-30 11:20:00,39.27,39.28,39.06,39.08,144422.0,38.4844,38.4942,38.2786,38.2982,144422.0
2024-09-30 11:30:00,39.08,39.19,39.03,39.17,163822.0,38.2982,38.406,38.2492,38.3864,163822.0
2024-09-30 11:40:00,39.16,39.23,39.13,39.16,99589.0,38.3766,38.4452,38.3472,38.3766,99589.0
2024-09-30 11:50:00,39.16,39.21,39.08,39.1,106095.0,38.3766,38.4256,38.2982,38.3178,106095.0
2024-09-30 12:00:00,39.1,39.23,39.09,39.2,140195.0,38.3178,38.4452,38.308,38.4158,140195.0
2024-09-30 12:10:00,39.2,39.32,39.19,39.3,198505.0,38.4158,38.5334,38.406,38.5138,198505.0
2024-09-30 12:20:00,39.29,39.33,39.24,39.29,129883.0,38.504,38.5432,38.455,38.504,129883.0
2024-09-30 12:30:00,39.29,39.33,39.25,39.28,126837.0,38.504,38.5432,38.4648,38.4942,126837.0
2024-09-30 12:40:00,39.27,39.29,39.16,39.18,99045.0,38.4844,38.504,38.3766,38.3962,99045.0
2024-09-30 12:50:00,39.18,39.18,39.08,39.12,168727.0,38.3962,38.3962,38.2982,38.3374,168727.0
2024-09-30 13:00:00,39.12,39.23,39.11,39.17,95523.0,38.3374,38.4452,38.3276,38.3864,95523.0
2024-09-30 13:10:00,39.17,39.19,39.1,39.12,117016.0,38.3864,38.406,38.3178,38.3374,117016.0
2024-09-30 13:20:00,39.13,39.14,39.06,39.09,115402.0,38.3472,38.357,38.2786,38.308,115402.0
2024-09-30 13:30:00,39.09,39.12,39.07,39.09,106894.0,38.308,38.3374,38.2884,38.308,106894.0
2024-09-30 13:40:00,39.09,39.1,39.03,39.04,85160.0,38.308,38.3178,38.2492,38.259,85160.0
2024-09-30 13:50:00,39.04,39.09,39.0,39.03,109981.0,38.259,38.308,38.2198,38.2492,109981.0
2024-09-30 14:00:00,39.04,39.04,38.89,38.91,221074.0,38.259,38.259,38.112,38.1316,221074.0
2024-09-30 14:10:00,38.91,38.92,38.74,38.74,142751.0,38.1316,38.1414,37.965,37.965,142751.0
2024-09-30 14:20:00,38.74,38.87,38.7,38.86,164807.0,37.965,38.0924,37.9258,38.0826,164807.0
2024-09-30 14:30:00,38.86,39.0,38.81,38.98,148844.0,38.0826,38.2198,38.0336,38.2002,148844.0
2024-09-30 14:40:00,38.97,39.03,38.96,39.0,115005.0,38.1904,38.2492,38.1806,38.2198,115005.0
2024-09-30 14:50:00,39.0,39.1,38.97,39.08,99015.0,38.2198,38.3178,38.1904,38.2982,99015.0
2024-09-30 15:00:00,39.08,39.11,39.02,39.08,140262.0,38.2982,38.3276,38.2394,38.2982,140262.0
2024-09-30 15:10:00,39.08,39.09,39.0,39.04,85233.0,38.2982,38.308,38.2198,38.259,85233.0
2024-09-30 15:20:00,39.04,39.04,39.0,39.02,94165.0,38.259,38.259,38.2198,38.2394,94165.0
2024-09-30 15:30:00,39.01,39.1,38.98,39.09,139268.0,38.2296,38.3178,38.2002,38.308,139268.0
2024-09-30 15:40:00,39.09,39.09,38.94,38.96,354910.0,38.308,38.308,38.161,38.1806,354910.0
2024-09-30 15:50:00,38.95,39.14,38.93,39.12,1362644.0,38.1708,38.357,38.1512,38.3374,1362644.0
2024-10-01 09:30:00,38.76,39.39,38.65,39.39,555405.0,37.9846,38.602,37.8768,38.602,555405.0
2024-10-01 09:40:00,39.39,39.45,39.06,39.38,418997.0,38.602,38.6608,38.2786,38.5922,418997.0
2024-10-01 09:50:00,39.39,39.59,39.3,39.48,440228.0,38.602,38.798,38.5138,38.6902,440228.0
2024-10-01 10:00:00,39.47,39.68,39.33,39.33,623396.0,38.6804,38.8862,38.5432,38.5432,623396.0
2024-10-01 10:10:00,39.32,39.42,39.21,39.25,223831.0,38.5334,38.6314,38.4256,38.4648,223831.0
2024-10-01 10:20:00,39.26,39.59,39.25,39.36,301913.0,38.4746,38.798,38.4648,38.5726,301913.0
2024-10-01 10:30:00,39.4,39.5,39.3,39.46,201264.0,38.6118,38.7098,38.5138,38.6706,201264.0
2024-10-01 10:40:00,39.46,39.59,39.44,39.55,213191.0,38.6706,38.798,38.651,38.7588,213191.0
2024-10-01 10:50:00,39.55,39.65,39.5,39.65,169489.0,38.7588,38.8568,38.7098,38.8568,169489.0
2024-10-01 11:00:00,39.65,39.74,39.45,39.55,218463.0,38.8568,38.945,38.6608,38.7588,218463.0
2024-10-01 11:10:00,39.54,39.66,39.5,39.62,177466.0,38.749,38.8666,38.7098,38.8274,177466.0
2024-10-01 11:20:00,39.63,39.74,39.59,39.7,250219.0,38.8372,38.945,38.798,38.9058,250219.0
2024-10-01 11:30:00,39.7,39.84,39.69,39.82,271785.0,38.9058,39.043,38.896,39.0234,271785.0
2024-10-01 11:40:00,39.82,39.83,39.68,39.69,164464.0,39.0234,39.0332,38.8862,38.896,164464.0
2024-10-01 11:50:00,39.69,39.72,39.61,39.62,217539.0,38.896,38.9254,38.8176,38.8274,217539.0
2024-10-01 12:00:00,39.61,39.7,39.59,39.69,119541.0,38.8176,38.9058,38.798,38.896,119541.0
2024-10-01 12:10:00,39.69,39.75,39.68,39.7,150601.0,38.896,38.9548,38.8862,38.9058,150601.0
2024-10-01 12:20:00,39.69,39.75,39.64,39.72,189024.0,38.896,38.9548,38.847,38.9254,189024.0
2024-10-01 12:30:00,39.71,39.79,39.67,39.75,202427.0,38.9156,38.994,38.8764,38.9548,202427.0
2024-10-01 12:40:00,39.75,39.94,39.7,39.93,183764.0,38.9548,39.141,38.9058,39.1312,183764.0
2024-10-01 12:50:00,39.93,40.01,39.91,39.96,258393.0,39.1312,39.2096,39.1116,39.1606,258393.0
2024-10-01 13:00:00,39.96,40.01,39.86,40.01,218563.0,39.1606,39.2096,39.0626,39.2096,218563.0
2024-10-01 13:10:00,40.01,40.15,39.99,40.01,304560.0,39.2096,39.3468,39.19,39.2096,304560.0
2024-10-01 13:20:00,40.01,40.05,39.83,39.9,157129.0,39.2096,39.2488,39.0332,39.1018,157129.0
2024-10-01 13:30:00,39.91,39.98,39.76,39.85,200959.0,39.1116,39.1802,38.9646,39.0528,200959.0
2024-10-01 13:40:00,39.84,39.91,39.78,39.89,86638.0,39.043,39.1116,38.9842,39.092,86638.0
2024-10-01 13:50:00,39.88,39.92,39.81,39.87,158018.0,39.0822,39.1214,39.0136,39.0724,158018.0
2024-10-01 14:00:00,39.87,39.95,39.86,39.89,187661.0,39.0724,39.1508,39.0626,39.092,187661.0
2024-10-01 14:10:00,39.89,39.94,39.85,39.89,126938.0,39.092,39.141,39.0528,39.092,126938.0
2024-10-01 14:20:00,39.89,39.93,39.83,39.85,139940.0,39.092,39.1312,39.0332,39.0528,139940.0
2024-10-01 14:30:00,39.84,39.91,39.82,39.9,247315.0,39.043,39.1116,39.0234,39.1018,247315.0
2024-10-01 14:40:00,39.9,39.95,39.87,39.89,185011.0,39.1018,39.1508,39.0724,39.092,185011.0
2024-10-01 14:50:00,39.89,39.92,39.8,39.82,195140.0,39.092,39.1214,39.0038,39.0234,195140.0
2024-10-01 15:00:00,39.81,39.81,39.67,39.77,158394.0,39.0136,39.0136,38.8764,38.9744,158394.0
2024-10-01 15:10:00,39.77,39.85,39.77,39.84,106949.0,38.9744,39.0528,38.9744,39.043,106949.0
2024-10-01 15:20:00,39.84,39.9,39.83,39.88,140126.0,39.043,39.1018,39.0332,39.0822,140126.0
2024-10-01 15:30:00,39.88,39.9,39.73,39.84,195830.0,39.0822,39.1018,38.9352,39.043,195830.0
2024-10-01 15:40:00,39.84,39.85,39.77,39.81,295345.0,39.043,39.0528,38.9744,39.0136,295345.0
2024-10-01 15:50:00,39.81,39.82,39.74,39.77,1004397.0,39.0136,39.0234,38.945,38.9744,1004397.0
2024-10-02 09:30:00,40.5,40.5,40.04,40.46,533443.0,39.6898,39.6898,39.239,39.6506,533443.0
2024-10-02 09:40:00,40.46,40.53,40.25,40.49,255189.0,39.6506,39.7192,39.4448,39.68,255189.0
2024-10-02 09:50:00,40.49,40.62,40.46,40.51,235664.0,39.68,39.8074,39.6506,39.6996,235664.0
2024-10-02 10:00:00,40.51,40.62,40.46,40.62,225643.0,39.6996,39.8074,39.6506,39.8074,225643.0
2024-10-02 10:10:00,40.61,40.73,40.59,40.7,300681.0,39.7976,39.9152,39.778,39.8858,300681.0
2024-10-02 10:20:00,40.71,40.72,40.32,40.47,130982.0,39.8956,39.9054,39.5134,39.6604,130982.0
2024-10-02 10:30:00,40.47,40.56,40.28,40.3,213020.0,39.6604,39.7486,39.4742,39.4938,213020.0
2024-10-02 10:40:00,40.31,40.43,40.27,40.32,92970.0,39.5036,39.6212,39.4644,39.5134,92970.0
2024-10-02 10:50:00,40.3,40.31,40.02,40.02,136159.0,39.4938,39.5036,39.2194,39.2194,136159.0
2024-10-02 11:00:00,40.02,40.08,39.94,40.01,149573.0,39.2194,39.2782,39.141,39.2096,149573.0
2024-10-02 11:10:00,40.0,40.09,39.9,40.03,121837.0,39.1998,39.288,39.1018,39.2292,121837.0
2024-10-02 11:20:00,40.03,40.13,39.98,40.09,100596.0,39.2292,39.3272,39.1802,39.288,100596.0
2024-10-02 11:30:00,40.08,40.31,40.06,40.27,121198.0,39.2782,39.5036,39.2586,39.4644,121198.0
2024-10-02 11:40:00,40.26,40.33,40.23,40.27,129623.0,39.4546,39.5232,39.4252,39.4644,129623.0
2024-10-02 11:50:00,40.27,40.29,40.21,40.23,71168.0,39.4644,39.484,39.4056,39.4252,71168.0
2024-10-02 12:00:00,40.23,40.29,40.21,40.29,71948.0,39.4252,39.484,39.4056,39.484,71948.0
2024-10-02 12:10:00,40.29,40.34,40.25,40.3,167227.0,39.484,39.533,39.4448,39.4938,167227.0
2024-10-02 12:20:00,40.3,40.32,40.23,40.29,90556.0,39.4938,39.5134,39.4252,39.484,90556.0
2024-10-02 12:30:00,40.29,40.3,40.11,40.14,144418.0,39.484,39.4938,39.3076,39.337,144418.0
2024-10-02 12:40:00,40.13,40.2,40.06,40.09,85860.0,39.3272,39.3958,39.2586,39.288,85860.0
2024-10-02 12:50:00,40.09,40.16,40.08,40.13,65826.0,39.288,39.3566,39.2782,39.3272,65826.0
2024-10-02 13:00:00,40.12,40.14,40.06,40.14,53698.0,39.3174,39.337,39.2586,39.337,53698.0
2024-10-02 13:10:00,40.14,40.16,40.05,40.06,47817.0,39.337,39.3566,39.2488,39.2586,47817.0
2024-10-02 13:20:00,40.07,40.18,40.06,40.16,47257.0,39.2684,39.3762,39.2586,39.3566,47257.0
2024-10-02 13:30:00,40.16,40.17,40.08,40.1,58929.0,39.3566,39.3664,39.2782,39.2978,58929.0
2024-10-02 13:40:00,40.11,40.15,40.1,40.12,42257.0,39.3076,39.3468,39.2978,39.3174,42257.0
2024-10-02 13:50:00,40.12,40.16,40.1,40.15,41950.0,39.3174,39.3566,39.2978,39.3468,41950.0
2024-10-02 14:00:00,40.15,40.18,40.07,40.11,62703.0,39.3468,39.3762,39.2684,39.3076,62703.0
2024-10-02 14:10:00,40.11,40.13,40.06,40.07,58492.0,39.3076,39.3272,39.2586,39.2684,58492.0
2024-10-02 14:20:00,40.07,40.08,39.99,40.06,86789.0,39.2684,39.2782,39.19,39.2586,86789.0
2024-10-02 14:30:00,40.06,40.18,40.04,40.18,36722.0,39.2586,39.3762,39.239,39.3762,36722.0
2024-10-02 14:40:00,40.17,40.24,40.16,40.23,61150.0,39.3664,39.435,39.3566,39.4252,61150.0
2024-10-02 14:50:00,40.23,40.29,40.2,40.26,59228.0,39.4252,39.484,39.3958,39.4546,59228.0
2024-10-02 15:00:00,40.26,40.29,40.21,40.29,140648.0,39.4546,39.484,39.4056,39.484,140648.0
2024-10-02 15:10:00,40.29,40.37,40.29,40.37,93522.0,39.484,39.5624,39.484,39.5624,93522.0
2024-10-02 15:20:00,40.37,40.48,40.34,40.48,243273.0,39.5624,39.6702,39.533,39.6702,243273.0
2024-10-02 15:30:00,40.48,40.52,40.45,40.51,167182.0,39.6702,39.7094,39.6408,39.6996,167182.0
2024-10-02 15:40:00,40.51,40.56,40.48,40.51,306984.0,39.6996,39.7486,39.6702,39.6996,306984.0
2024-10-02 15:50:00,40.51,40.52,40.4,40.5,644370.0,39.6996,39.7094,39.5918,39.6898,644370.0
2024-10-03 09:30:00,40.52,40.76,40.39,40.75,305485.0,39.7094,39.9446,39.582,39.9348,305485.0
2024-10-03 09:40:00,40.73,40.75,40.43,40.48,163239.0,39.9152,39.9348,39.6212,39.6702,163239.0
2024-10-03 09:50:00,40.5,40.75,40.47,40.7,210010.0,39.6898,39.9348,39.6604,39.8858,210010.0
2024-10-03 10:00:00,40.71,41.01,40.66,40.91,410908.0,39.8956,40.1896,39.8466,40.0916,410908.0
2024-10-03 10:10:00,40.91,41.25,40.9,41.24,488836.0,40.0916,40.4248,40.0818,40.415,488836.0
2024-10-03 10:20:00,41.24,41.32,41.04,41.22,277582.0,40.415,40.4934,40.219,40.3954,277582.0
2024-10-03 10:30:00,41.22,41.32,41.07,41.15,244192.0,40.3954,40.4934,40.2484,40.3268,244192.0
2024-10-03 10:40:00,41.16,41.22,41.04,41.19,195147.0,40.3366,40.3954,40.219,40.366,195147.0
2024-10-03 10:50:00,41.19,41.25,41.02,41.02,91589.0,40.366,40.4248,40.1994,40.1994,91589.0
2024-10-03 11:00:00,41.03,41.1,40.98,41.01,209203.0,40.2092,40.2778,40.1602,40.1896,209203.0
2024-10-03 11:10:00,41.02,41.22,40.99,41.09,130421.0,40.1994,40.3954,40.17,40.268,130421.0
2024-10-03 11:20:00,41.09,41.09,41.01,41.07,99473.0,40.268,40.268,40.1896,40.2484,99473.0
2024-10-03 11:30:00,41.06,41.13,41.01,41.09,105554.0,40.2386,40.3072,40.1896,40.268,105554.0
2024-10-03 11:40:00,41.1,41.17,41.1,41.13,74047.0,40.2778,40.3464,40.2778,40.3072,74047.0
2024-10-03 11:50:00,41.13,41.23,41.13,41.22,83075.0,40.3072,40.4052,40.3072,40.3954,83075.0
2024-10-03 12:00:00,41.22,41.44,41.21,41.43,148445.0,40.3954,40.611,40.3856,40.6012,148445.0
2024-10-03 12:10:00,41.43,41.49,41.36,41.43,198284.0,40.6012,40.66,40.5326,40.6012,198284.0
2024-10-03 12:20:00,41.42,41.42,41.3,41.33,89748.0,40.5914,40.5914,40.4738,40.5032,89748.0
2024-10-03 12:30:00,41.32,41.4,41.29,41.37,125411.0,40.4934,40.5718,40.464,40.5424,125411.0
2024-10-03 12:40:00,41.37,41.39,41.32,41.35,202993.0,40.5424,40.562,40.4934,40.5228,202993.0
2024-10-03 12:50:00,41.35,41.45,41.34,41.41,221662.0,40.5228,40.6208,40.513,40.5816,221662.0
2024-10-03 13:00:00,41.41,41.43,41.35,41.42,99599.0,40.5816,40.6012,40.5228,40.5914,99599.0
2024-10-03 13:10:00,41.42,41.53,41.36,41.5,326661.0,40.5914,40.6992,40.5326,40.6698,326661.0
2024-10-03 13:20:00,41.49,41.51,41.31,41.34,202174.0,40.66,40.6796,40.4836,40.513,202174.0
2024-10-03 13:30:00,41.34,41.44,41.32,41.44,110405.0,40.513,40.611,40.4934,40.611,110405.0
2024-10-03 13:40:00,41.44,41.44,41.3,41.33,157398.0,40.611,40.611,40.4738,40.5032,157398.0
2024-10-03 13:50:00,41.32,41.4,41.32,41.4,107347.0,40.4934,40.5718,40.4934,40.5718,107347.0
2024-10-03 14:00:00,41.39,41.44,41.34,41.43,80045.0,40.562,40.611,40.513,40.6012,80045.0
2024-10-03 14:10:00,41.43,41.52,41.41,41.51,119289.0,40.6012,40.6894,40.5816,40.6796,119289.0
2024-10-03 14:20:00,41.51,41.52,41.45,41.49,284983.0,40.6796,40.6894,40.6208,40.66,284983.0
2024-10-03 14:30:00,41.48,41.51,41.45,41.48,152101.0,40.6502,40.6796,40.6208,40.6502,152101.0
2024-10-03 14:40:00,41.47,41.55,41.46,41.53,215222.0,40.6404,40.7188,40.6306,40.6992,215222.0
2024-10-03 14:50:00,41.54,41.54,41.47,41.51,245255.0,40.709,40.709,40.6404,40.6796,245255.0
2024-10-03 15:00:00,41.5,41.6,41.46,41.58,217616.0,40.6698,40.7678,40.6306,40.7482,217616.0
2024-10-03 15:10:00,41.57,41.61,41.55,41.59,145706.0,40.7384,40.7776,40.7188,40.758,145706.0
2024-10-03 15:20:00,41.59,41.72,41.58,41.72,158671.0,40.758,40.8854,40.7482,40.8854,158671.0
2024-10-03 15:30:00,41.72,41.75,41.68,41.7,172901.0,40.8854,40.9148,40.8462,40.8658,172901.0
2024-10-03 15:40:00,41.7,41.81,41.6,41.77,309944.0,40.8658,40.9736,40.7678,40.9344,309944.0
2024-10-03 15:50:00,41.76,41.91,41.7,41.79,1159068.0,40.9246,41.0716,40.8658,40.954,1159068.0
2024-10-04 09:30:00,42.37,42.54,41.93,42.02,495448.0,41.5224,41.689,41.0912,41.1794,495448.0
2024-10-04 09:40:00,42.04,42.44,42.01,42.32,225212.0,41.199,41.591,41.1696,41.4734,225212.0
2024-10-04 09:50:00,42.32,42.39,42.27,42.32,226617.0,41.4734,41.542,41.4244,41.4734,226617.0
2024-10-04 10:00:00,42.32,42.49,42.29,42.39,211619.0,41.4734,41.64,41.444,41.542,211619.0
2024-10-04 10:10:00,42.4,42.45,42.25,42.41,182204.0,41.5518,41.6008,41.4048,41.5616,182204.0
2024-10-04 10:20:00,42.4,42.42,42.21,42.25,238119.0,41.5518,41.5714,41.3656,41.4048,238119.0
2024-10-04 10:30:00,42.24,42.31,41.97,42.02,462102.0,41.395,41.4636,41.1304,41.1794,462102.0
2024-10-04 10:40:00,42.05,42.31,42.05,42.22,187612.0,41.2088,41.4636,41.2088,41.3754,187612.0
2024-10-04 10:50:00,42.22,42.32,42.18,42.28,176972.0,41.3754,41.4734,41.3362,41.4342,176972.0
2024-10-04 11:00:00,42.28,42.39,42.22,42.37,182732.0,41.4342,41.542,41.3754,41.5224,182732.0
2024-10-04 11:10:00,42.36,42.39,42.23,42.24,135892.0,41.5126,41.542,41.3852,41.395,135892.0
2024-10-04 11:20:00,42.23,42.27,42.06,42.07,129759.0,41.3852,41.4244,41.2186,41.2284,129759.0
2024-10-04 11:30:00,42.07,42.28,42.04,42.27,125956.0,41.2284,41.4342,41.199,41.4244,125956.0
2024-10-04 11:40:00,42.27,42.34,42.25,42.32,134906.0,41.4244,41.493,41.4048,41.4734,134906.0
2024-10-04 11:50:00,42.31,42.35,42.28,42.34,103332.0,41.4636,41.5028,41.4342,41.493,103332.0
2024-10-04 12:00:00,42.34,42.42,42.33,42.41,95485.0,41.493,41.5714,41.4832,41.5616,95485.0
2024-10-04 12:10:00,42.41,42.51,42.4,42.45,207678.0,41.5616,41.6596,41.5518,41.6008,207678.0
2024-10-04 12:20:00,42.45,42.51,42.43,42.48,109796.0,41.6008,41.6596,41.5812,41.6302,109796.0
2024-10-04 12:30:00,42.49,42.5,42.43,42.47,159599.0,41.64,41.6498,41.5812,41.6204,159599.0
2024-10-04 12:40:00,42.47,42.5,42.39,42.41,140966.0,41.6204,41.6498,41.542,41.5616,140966.0
2024-10-04 12:50:00,42.42,42.45,42.36,42.37,169642.0,41.5714,41.6008,41.5126,41.5224,169642.0
2024-10-04 13:00:00,42.37,42.47,42.36,42.39,78311.0,41.5224,41.6204,41.5126,41.542,78311.0
2024-10-04 13:10:00,42.39,42.43,42.38,42.41,83923.0,41.542,41.5812,41.5322,41.5616,83923.0
2024-10-04 13:20:00,42.42,42.44,42.37,42.38,68256.0,41.5714,41.591,41.5224,41.5322,68256.0
2024-10-04 13:30:00,42.38,42.38,42.22,42.27,118867.0,41.5322,41.5322,41.3754,41.4244,118867.0
2024-10-04 13:40:00,42.28,42.29,42.22,42.24,143269.0,41.4342,41.444,41.3754,41.395,143269.0
2024-10-04 13:50:00,42.25,42.27,42.17,42.19,285931.0,41.4048,41.4244,41.3264,41.346,285931.0
2024-10-04 14:00:00,42.19,42.21,41.86,42.16,459993.0,41.346,41.3656,41.0226,41.3166,459993.0
2024-10-04 14:10:00,42.16,42.21,42.11,42.18,183736.0,41.3166,41.3656,41.2676,41.3362,183736.0
2024-10-04 14:20:00,42.18,42.19,41.94,41.95,203090.0,41.3362,41.346,41.101,41.1108,203090.0
2024-10-04 14:30:00,41.94,42.03,41.94,42.0,159890.0,41.101,41.1892,41.101,41.1598,159890.0
2024-10-04 14:40:00,42.0,42.08,41.99,42.04,117359.0,41.1598,41.2382,41.15,41.199,117359.0
2024-10-04 14:50:00,42.04,42.16,42.03,42.13,140850.0,41.199,41.3166,41.1892,41.2872,140850.0
2024-10-04 15:00:00,42.12,42.17,42.07,42.16,169047.0,41.2774,41.3264,41.2284,41.3166,169047.0
2024-10-04 15:10:00,42.16,42.18,42.11,42.14,113539.0,41.3166,41.3362,41.2676,41.297,113539.0
2024-10-04 15:20:00,42.14,42.16,42.07,42.15,110719.0,41.297,41.3166,41.2284,41.3068,110719.0
2024-10-04 15:30:00,42.15,42.24,42.13,42.22,154752.0,41.3068,41.395,41.2872,41.3754,154752.0
2024-10-04 15:40:00,42.23,42.25,42.17,42.19,229758.0,41.3852,41.4048,41.3264,41.346,229758.0
2024-10-04 15:50:00,42.19,42.45,42.17,42.42,722033.0,41.346,41.6008,41.3264,41.5714,722033.0
2024-10-07 09:30:00,42.42,42.73,42.31,42.66,363874.0,41.5714,41.8752,41.4636,41.8066,363874.0
2024-10-07 09:40:00,42.67,43.03,42.63,43.03,302003.0,41.8164,42.1692,41.7772,42.1692,302003.0
2024-10-07 09:50:00,43.02,43.02,42.66,42.67,188651.0,42.1594,42.1594,41.8066,41.8164,188651.0
2024-10-07 10:00:00,42.67,42.88,42.61,42.83,191660.0,41.8164,42.0222,41.7576,41.9732,191660.0
2024-10-07 10:10:00,42.82,42.87,42.71,42.85,147264.0,41.9634,42.0124,41.8556,41.9928,147264.0
2024-10-07 10:20:00,42.86,42.87,42.74,42.81,177222.0,42.0026,42.0124,41.885,41.9536,177222.0
2024-10-07 10:30:00,42.82,42.87,42.73,42.82,140202.0,41.9634,42.0124,41.8752,41.9634,140202.0
2024-10-07 10:40:00,42.83,42.97,42.81,42.9,187851.0,41.9732,42.1104,41.9536,42.0418,187851.0
2024-10-07 10:50:00,42.91,42.94,42.79,42.82,128300.0,42.0516,42.081,41.934,41.9634,128300.0
2024-10-07 11:00:00,42.81,42.89,42.79,42.82,85632.0,41.9536,42.032,41.934,41.9634,85632.0
2024-10-07 11:10:00,42.83,42.85,42.78,42.83,72732.0,41.9732,41.9928,41.9242,41.9732,72732.0
2024-10-07 11:20:00,42.83,42.91,42.82,42.87,101356.0,41.9732,42.0516,41.9634,42.0124,101356.0
2024-10-07 11:30:00,42.87,42.9,42.83,42.86,93009.0,42.0124,42.0418,41.9732,42.0026,93009.0
2024-10-07 11:40:00,42.86,42.91,42.84,42.86,110318.0,42.0026,42.0516,41.983,42.0026,110318.0
2024-10-07 11:50:00,42.87,42.91,42.84,42.91,95446.0,42.0124,42.0516,41.983,42.0516,95446.0
2024-10-07 12:00:00,42.91,42.99,42.81,42.82,139401.0,42.0516,42.13,41.9536,41.9634,139401.0
2024-10-07 12:10:00,42.81,42.85,42.78,42.84,95405.0,41.9536,41.9928,41.9242,41.983,95405.0
2024-10-07 12:20:00,42.83,42.9,42.82,42.89,54749.0,41.9732,42.0418,41.9634,42.032,54749.0
2024-10-07 12:30:00,42.89,42.95,42.88,42.93,67862.0,42.032,42.0908,42.0222,42.0712,67862.0
2024-10-07 12:40:00,42.92,42.94,42.84,42.86,94508.0,42.0614,42.081,41.983,42.0026,94508.0
2024-10-07 12:50:00,42.86,42.9,42.82,42.89,86684.0,42.0026,42.0418,41.9634,42.032,86684.0
2024-10-07 13:00:00,42.89,42.92,42.85,42.87,87711.0,42.032,42.0614,41.9928,42.0124,87711.0
2024-10-07 13:10:00,42.87,42.9,42.83,42.89,78120.0,42.0124,42.0418,41.9732,42.032,78120.0
2024-10-07 13:20:00,42.89,42.92,42.86,42.86,81956.0,42.032,42.0614,42.0026,42.0026,81956.0
2024-10-07 13:30:00,42.86,42.9,42.82,42.83,45925.0,42.0026,42.0418,41.9634,41.9732,45925.0
2024-10-07 13:40:00,42.83,42.83,42.78,42.8,83100.0,41.9732,41.9732,41.9242,41.9438,83100.0
2024-10-07 13:50:00,42.8,42.81,42.73,42.73,115854.0,41.9438,41.9536,41.8752,41.8752,115854.0
2024-10-07 14:00:00,42.73,42.76,42.68,42.76,103024.0,41.8752,41.9046,41.8262,41.9046,103024.0
2024-10-07 14:10:00,42.76,42.76,42.69,42.71,105390.0,41.9046,41.9046,41.836,41.8556,105390.0
2024-10-07 14:20:00,42.71,42.78,42.66,42.76,108302.0,41.8556,41.9242,41.8066,41.9046,108302.0
2024-10-07 14:30:00,42.76,42.77,42.63,42.73,206557.0,41.9046,41.9144,41.7772,41.8752,206557.0
2024-10-07 14:40:00,42.73,42.76,42.55,42.58,230231.0,41.8752,41.9046,41.6988,41.7282,230231.0
2024-10-07 14:50:00,42.58,42.66,42.56,42.64,154220.0,41.7282,41.8066,41.7086,41.787,154220.0
2024-10-07 15:00:00,42.65,42.7,42.63,42.68,79108.0,41.7968,41.8458,41.7772,41.8262,79108.0
2024-10-07 15:10:00,42.69,42.73,42.64,42.73,141291.0,41.836,41.8752,41.787,41.8752,141291.0
2024-10-07 15:20:00,42.73,42.82,42.73,42.77,76778.0,41.8752,41.9634,41.8752,41.9144,76778.0
2024-10-07 15:30:00,42.77,42.82,42.66,42.73,275445.0,41.9144,41.9634,41.8066,41.8752,275445.0
2024-10-07 15:40:00,42.73,42.75,42.67,42.7,217512.0,41.8752,41.8948,41.8164,41.8458,217512.0
2024-10-07 15:50:00,42.69,42.75,42.58,42.62,601925.0,41.836,41.8948,41.7282,41.7674,601925.0
2024-10-08 09:30:00,41.84,41.96,41.28,41.4,453475.0,41.003,41.1206,40.4542,40.5718,453475.0
2024-10-08 09:40:00,41.38,41.42,41.04,41.28,169408.0,40.5522,40.5914,40.219,40.4542,169408.0
2024-10-08 09:50:00,41.27,41.29,41.03,41.23,150012.0,40.4444,40.464,40.2092,40.4052,150012.0
2024-10-08 10:00:00,41.23,41.42,41.2,41.41,230307.0,40.4052,40.5914,40.3758,40.5816,230307.0
2024-10-08 10:10:00,41.4,41.5,41.35,41.39,120147.0,40.5718,40.6698,40.5228,40.562,120147.0
2024-10-08 10:20:00,41.39,41.5,41.22,41.23,256819.0,40.562,40.6698,40.3954,40.4052,256819.0
2024-10-08 10:30:00,41.23,41.3,41.16,41.3,132529.0,40.4052,40.4738,40.3366,40.4738,132529.0
2024-10-08 10:40:00,41.3,41.44,41.17,41.36,162549.0,40.4738,40.611,40.3464,40.5326,162549.0
2024-10-08 10:50:00,41.36,41.41,41.29,41.39,75711.0,40.5326,40.5816,40.464,40.562,75711.0
2024-10-08 11:00:00,41.4,41.43,41.25,41.36,93468.0,40.5718,40.6012,40.4248,40.5326,93468.0
2024-10-08 11:10:00,41.37,41.39,41.2,41.23,74450.0,40.5424,40.562,40.3758,40.4052,74450.0
2024-10-08 11:20:00,41.22,41.31,41.17,41.29,92583.0,40.3954,40.4836,40.3464,40.464,92583.0
2024-10-08 11:30:00,41.29,41.49,41.27,41.49,73452.0,40.464,40.66,40.4444,40.66,73452.0
2024-10-08 11:40:00,41.5,41.5,41.34,41.35,93351.0,40.6698,40.6698,40.513,40.5228,93351.0
2024-10-08 11:50:00,41.34,41.44,41.33,41.39,87767.0,40.513,40.611,40.5032,40.562,87767.0
2024-10-08 12:00:00,41.4,41.49,41.4,41.48,40328.0,40.5718,40.66,40.5718,40.6502,40328.0
2024-10-08 12:10:00,41.48,41.5,41.36,41.39,78270.0,40.6502,40.6698,40.5326,40.562,78270.0
2024-10-08 12:20:00,41.39,41.41,41.35,41.38,49875.0,40.562,40.5816,40.5228,40.5522,49875.0
2024-10-08 12:30:00,41.39,41.39,41.28,41.3,84784.0,40.562,40.562,40.4542,40.4738,84784.0
2024-10-08 12:40:00,41.31,41.41,41.3,41.39,64230.0,40.4836,40.5816,40.4738,40.562,64230.0
2024-10-08 12:50:00,41.39,41.42,41.36,41.39,58583.0,40.562,40.5914,40.5326,40.562,58583.0
2024-10-08 13:00:00,41.38,41.78,41.38,41.76,117234.0,40.5522,40.9442,40.5522,40.9246,117234.0
2024-10-08 13:10:00,41.75,41.75,41.52,41.66,105484.0,40.9148,40.9148,40.6894,40.8266,105484.0
2024-10-08 13:20:00,41.65,41.75,41.61,41.68,113953.0,40.8168,40.9148,40.7776,40.8462,113953.0
2024-10-08 13:30:00,41.67,41.76,41.6,41.62,163843.0,40.8364,40.9246,40.7678,40.7874,163843.0
2024-10-08 13:40:00,41.61,41.7,41.59,41.66,89144.0,40.7776,40.8658,40.758,40.8266,89144.0
2024-10-08 13:50:00,41.66,41.68,41.54,41.56,76445.0,40.8266,40.8462,40.709,40.7286,76445.0
2024-10-08 14:00:00,41.57,41.58,41.46,41.53,101339.0,40.7384,40.7482,40.6306,40.6992,101339.0
2024-10-08 14:10:00,41.52,41.54,41.44,41.52,72200.0,40.6894,40.709,40.611,40.6894,72200.0
2024-10-08 14:20:00,41.51,41.55,41.48,41.52,90969.0,40.6796,40.7188,40.6502,40.6894,90969.0
2024-10-08 14:30:00,41.52,41.61,41.52,41.55,131905.0,40.6894,40.7776,40.6894,40.7188,131905.0
2024-10-08 14:40:00,41.55,41.62,41.54,41.59,71499.0,40.7188,40.7874,40.709,40.758,71499.0
2024-10-08 14:50:00,41.6,41.62,41.55,41.55,82658.0,40.7678,40.7874,40.7188,40.7188,82658.0
2024-10-08 15:00:00,41.55,41.58,41.49,41.52,119056.0,40.7188,40.7482,40.66,40.6894,119056.0
2024-10-08 15:10:00,41.52,41.54,41.48,41.48,91284.0,40.6894,40.709,40.6502,40.6502,91284.0
2024-10-08 15:20:00,41.48,41.53,41.47,41.52,121839.0,40.6502,40.6992,40.6404,40.6894,121839.0
2024-10-08 15:30:00,41.52,41.55,41.45,41.54,199163.0,40.6894,40.7188,40.6208,40.709,199163.0
2024-10-08 15:40:00,41.55,41.57,41.46,41.57,167958.0,40.7188,40.7384,40.6306,40.7384,167958.0
2024-10-08 15:50:00,41.57,41.7,41.55,41.67,654525.0,40.7384,40.8658,40.7188,40.8364,654525.0
2024-10-09 09:30:00,41.27,41.52,41.11,41.51,243346.0,40.4444,40.6894,40.2876,40.6796,243346.0
2024-10-09 09:40:00,41.5,41.76,41.47,41.57,207816.0,40.6698,40.9246,40.6404,40.7384,207816.0
2024-10-09 09:50:00,41.57,41.61,41.43,41.47,121174.0,40.7384,40.7776,40.6012,40.6404,121174.0
2024-10-09 10:00:00,41.47,41.6,41.38,41.46,99181.0,40.6404,40.7678,40.5522,40.6306,99181.0
2024-10-09 10:10:00,41.47,41.48,41.3,41.34,104634.0,40.6404,40.6502,40.4738,40.513,104634.0
2024-10-09 10:20:00,41.34,41.43,41.27,41.42,125691.0,40.513,40.6012,40.4444,40.5914,125691.0
2024-10-09 10:30:00,41.42,41.63,41.37,41.52,130823.0,40.5914,40.7972,40.5424,40.6894,130823.0
2024-10-09 10:40:00,41.53,41.7,41.46,41.66,137802.0,40.6992,40.8658,40.6306,40.8266,137802.0
2024-10-09 10:50:00,41.65,41.71,41.61,41.62,53058.0,40.8168,40.8756,40.7776,40.7874,53058.0
2024-10-09 11:00:00,41.63,41.76,41.56,41.76,118854.0,40.7972,40.9246,40.7286,40.9246,118854.0
2024-10-09 11:10:00,41.75,41.8,41.72,41.76,79742.0,40.9148,40.9638,40.8854,40.9246,79742.0
2024-10-09 11:20:00,41.77,41.89,41.73,41.84,94710.0,40.9344,41.052,40.8952,41.003,94710.0
2024-10-09 11:30:00,41.84,41.89,41.79,41.82,72057.0,41.003,41.052,40.954,40.9834,72057.0
2024-10-09 11:40:00,41.82,41.89,41.81,41.86,77150.0,40.9834,41.052,40.9736,41.0226,77150.0
2024-10-09 11:50:00,41.86,41.86,41.69,41.77,85188.0,41.0226,41.0226,40.856,40.9344,85188.0
2024-10-09 12:00:00,41.77,41.92,41.76,41.87,114917.0,40.9344,41.0814,40.9246,41.0324,114917.0
2024-10-09 12:10:00,41.86,41.91,41.86,41.9,125283.0,41.0226,41.0716,41.0226,41.0618,125283.0
2024-10-09 12:20:00,41.9,41.94,41.87,41.87,49955.0,41.0618,41.101,41.0324,41.0324,49955.0
2024-10-09 12:30:00,41.87,41.87,41.73,41.77,100707.0,41.0324,41.0324,40.8952,40.9344,100707.0
2024-10-09 12:40:00,41.76,41.81,41.71,41.77,76030.0,40.9246,40.9736,40.8756,40.9344,76030.0
2024-10-09 12:50:00,41.77,41.88,41.77,41.87,48635.0,40.9344,41.0422,40.9344,41.0324,48635.0
2024-10-09 13:00:00,41.87,41.93,41.85,41.91,45636.0,41.0324,41.0912,41.0128,41.0716,45636.0
2024-10-09 13:10:00,41.9,41.97,41.89,41.96,62340.0,41.0618,41.1304,41.052,41.1206,62340.0
2024-10-09 13:20:00,41.96,41.99,41.89,41.93,87000.0,41.1206,41.15,41.052,41.0912,87000.0
2024-10-09 13:30:00,41.93,41.96,41.83,41.93,93169.0,41.0912,41.1206,40.9932,41.0912,93169.0
2024-10-09 13:40:00,41.94,41.96,41.92,41.95,36758.0,41.101,41.1206,41.0814,41.1108,36758.0
2024-10-09 13:50:00,41.95,42.03,41.94,41.98,75966.0,41.1108,41.1892,41.101,41.1402,75966.0
2024-10-09 14:00:00,41.98,42.08,41.97,42.08,57843.0,41.1402,41.2382,41.1304,41.2382,57843.0
2024-10-09 14:10:00,42.07,42.1,41.98,41.98,75671.0,41.2284,41.2578,41.1402,41.1402,75671.0
2024-10-09 14:20:00,41.98,41.99,41.92,41.94,61232.0,41.1402,41.15,41.0814,41.101,61232.0
2024-10-09 14:30:00,41.94,42.0,41.93,41.98,87582.0,41.101,41.1598,41.0912,41.1402,87582.0
2024-10-09 14:40:00,41.98,41.99,41.94,41.97,52416.0,41.1402,41.15,41.101,41.1304,52416.0
2024-10-09 14:50:00,41.97,41.98,41.93,41.93,75078.0,41.1304,41.1402,41.0912,41.0912,75078.0
2024-10-09 15:00:00,41.93,41.98,41.92,41.97,78968.0,41.0912,41.1402,41.0814,41.1304,78968.0
2024-10-09 15:10:00,41.98,41.99,41.94,41.97,79368.0,41.1402,41.15,41.101,41.1304,79368.0
2024-10-09 15:20:00,41.97,42.05,41.96,42.05,99132.0,41.1304,41.2088,41.1206,41.2088,99132.0
2024-10-09 15:30:00,42.05,42.13,41.99,42.12,312477.0,41.2088,41.2872,41.15,41.2774,312477.0
2024-10-09 15:40:00,42.11,42.11,41.95,41.97,162101.0,41.2676,41.2676,41.1108,41.1304,162101.0
2024-10-09 15:50:00,41.96,41.98,41.91,41.94,595326.0,41.1206,41.1402,41.0716,41.101,595326.0
2024-10-10 09:30:00,42.15,42.33,42.02,42.1,151810.0,41.3068,41.4832,41.1794,41.2578,151810.0
2024-10-10 09:40:00,42.08,42.15,41.92,42.13,87123.0,41.2382,41.3068,41.0814,41.2872,87123.0
2024-10-10 09:50:00,42.13,42.42,42.07,42.34,108711.0,41.2872,41.5714,41.2284,41.493,108711.0
2024-10-10 10:00:00,42.34,42.54,42.34,42.46,141569.0,41.493,41.689,41.493,41.6106,141569.0
2024-10-10 10:10:00,42.47,42.76,42.43,42.75,135749.0,41.6204,41.9046,41.5812,41.8948,135749.0
2024-10-10 10:20:00,42.75,42.8,42.68,42.7,247452.0,41.8948,41.9438,41.8262,41.8458,247452.0
2024-10-10 10:30:00,42.7,42.88,42.62,42.88,146885.0,41.8458,42.0222,41.7674,42.0222,146885.0
2024-10-10 10:40:00,42.89,42.9,42.61,42.62,191838.0,42.032,42.0418,41.7576,41.7674,191838.0
2024-10-10 10:50:00,42.62,42.63,42.52,42.56,93715.0,41.7674,41.7772,41.6694,41.7086,93715.0
2024-10-10 11:00:00,42.57,42.62,42.54,42.55,75800.0,41.7184,41.7674,41.689,41.6988,75800.0
2024-10-10 11:10:00,42.55,42.61,42.51,42.51,80813.0,41.6988,41.7576,41.6596,41.6596,80813.0
2024-10-10 11:20:00,42.52,42.52,42.36,42.45,101845.0,41.6694,41.6694,41.5126,41.6008,101845.0
2024-10-10 11:30:00,42.45,42.51,42.42,42.49,76823.0,41.6008,41.6596,41.5714,41.64,76823.0
2024-10-10 11:40:00,42.5,42.68,42.5,42.66,108462.0,41.6498,41.8262,41.6498,41.8066,108462.0
2024-10-10 11:50:00,42.66,42.74,42.66,42.71,92765.0,41.8066,41.885,41.8066,41.8556,92765.0
2024-10-10 12:00:00,42.72,42.79,42.71,42.77,143049.0,41.8654,41.934,41.8556,41.9144,143049.0
2024-10-10 12:10:00,42.77,42.8,42.72,42.8,54371.0,41.9144,41.9438,41.8654,41.9438,54371.0
2024-10-10 12:20:00,42.8,42.8,42.72,42.78,95654.0,41.9438,41.9438,41.8654,41.9242,95654.0
2024-10-10 12:30:00,42.79,42.86,42.78,42.84,80847.0,41.934,42.0026,41.9242,41.983,80847.0
2024-10-10 12:40:00,42.84,42.88,42.77,42.88,93721.0,41.983,42.0222,41.9144,42.0222,93721.0
2024-10-10 12:50:00,42.88,42.94,42.79,42.8,138529.0,42.0222,42.081,41.934,41.9438,138529.0
2024-10-10 13:00:00,42.8,42.81,42.7,42.72,94728.0,41.9438,41.9536,41.8458,41.8654,94728.0
2024-10-10 13:10:00,42.72,42.78,42.71,42.78,56739.0,41.8654,41.9242,41.8556,41.9242,56739.0
2024-10-10 13:20:00,42.78,42.87,42.78,42.87,88923.0,41.9242,42.0124,41.9242,42.0124,88923.0
2024-10-10 13:30:00,42.87,42.9,42.84,42.88,82179.0,42.0124,42.0418,41.983,42.0222,82179.0
2024-10-10 13:40:00,42.88,42.91,42.86,42.87,86139.0,42.0222,42.0516,42.0026,42.0124,86139.0
2024-10-10 13:50:00,42.88,42.94,42.82,42.91,137338.0,42.0222,42.081,41.9634,42.0516,137338.0
2024-10-10 14:00:00,42.91,42.95,42.88,42.93,73972.0,42.0516,42.0908,42.0222,42.0712,73972.0
2024-10-10 14:10:00,42.93,42.94,42.82,42.88,103031.0,42.0712,42.081,41.9634,42.0222,103031.0
2024-10-10 14:20:00,42.89,42.99,42.87,42.98,130946.0,42.032,42.13,42.0124,42.1202,130946.0
2024-10-10 14:30:00,42.98,42.99,42.94,42.98,175566.0,42.1202,42.13,42.081,42.1202,175566.0
2024-10-10 14:40:00,42.98,42.98,42.93,42.95,106619.0,42.1202,42.1202,42.0712,42.0908,106619.0
2024-10-10 14:50:00,42.95,42.99,42.94,42.97,150710.0,42.0908,42.13,42.081,42.1104,150710.0
2024-10-10 15:00:00,42.96,42.98,42.92,42.94,185069.0,42.1006,42.1202,42.0614,42.081,185069.0
2024-10-10 15:10:00,42.94,42.94,42.85,42.89,127816.0,42.081,42.081,41.9928,42.032,127816.0
2024-10-10 15:20:00,42.89,42.95,42.88,42.91,139483.0,42.032,42.0908,42.0222,42.0516,139483.0
2024-10-10 15:30:00,42.91,42.95,42.89,42.95,152208.0,42.0516,42.0908,42.032,42.0908,152208.0
2024-10-10 15:40:00,42.95,42.98,42.88,42.9,263802.0,42.0908,42.1202,42.0222,42.0418,263802.0
2024-10-10 15:50:00,42.91,42.99,42.84,42.87,899216.0,42.0516,42.13,41.983,42.0124,899216.0
2024-10-11 09:30:00,42.65,42.96,42.55,42.81,188691.0,41.7968,42.1006,41.6988,41.9536,188691.0
2024-10-11 09:40:00,42.82,42.92,42.72,42.78,77866.0,41.9634,42.0614,41.8654,41.9242,77866.0
2024-10-11 09:50:00,42.79,43.07,42.78,42.98,178025.0,41.934,42.2084,41.9242,42.1202,178025.0
2024-10-11 10:00:00,42.97,43.12,42.8,43.1,135005.0,42.1104,42.2574,41.9438,42.2378,135005.0
2024-10-11 10:10:00,43.11,43.16,43.07,43.12,121737.0,42.2476,42.2966,42.2084,42.2574,121737.0
2024-10-11 10:20:00,43.13,43.24,43.06,43.23,147898.0,42.2672,42.375,42.1986,42.3652,147898.0
2024-10-11 10:30:00,43.23,43.27,43.16,43.21,100254.0,42.3652,42.4044,42.2966,42.3456,100254.0
2024-10-11 10:40:00,43.21,43.22,43.04,43.1,78696.0,42.3456,42.3554,42.179,42.2378,78696.0
2024-10-11 10:50:00,43.1,43.19,43.06,43.18,79708.0,42.2378,42.326,42.1986,42.3162,79708.0
2024-10-11 11:00:00,43.18,43.21,43.1,43.14,115809.0,42.3162,42.3456,42.2378,42.277,115809.0
2024-10-11 11:10:00,43.14,43.14,43.08,43.13,184442.0,42.277,42.277,42.2182,42.2672,184442.0
2024-10-11 11:20:00,43.13,43.16,43.1,43.14,102403.0,42.2672,42.2966,42.2378,42.277,102403.0
2024-10-11 11:30:00,43.13,43.15,43.06,43.09,47515.0,42.2672,42.2868,42.1986,42.228,47515.0
2024-10-11 11:40:00,43.09,43.15,43.06,43.11,67079.0,42.228,42.2868,42.1986,42.2476,67079.0
2024-10-11 11:50:00,43.12,43.19,43.12,43.14,177194.0,42.2574,42.326,42.2574,42.277,177194.0
2024-10-11 12:00:00,43.13,43.13,43.05,43.06,57151.0,42.2672,42.2672,42.1888,42.1986,57151.0
2024-10-11 12:10:00,43.07,43.1,43.05,43.1,57439.0,42.2084,42.2378,42.1888,42.2378,57439.0
2024-10-11 12:20:00,43.11,43.23,43.1,43.22,76456.0,42.2476,42.3652,42.2378,42.3554,76456.0
2024-10-11 12:30:00,43.22,43.25,43.2,43.25,91397.0,42.3554,42.3848,42.3358,42.3848,91397.0
2024-10-11 12:40:00,43.24,43.28,43.23,43.26,104787.0,42.375,42.4142,42.3652,42.3946,104787.0
2024-10-11 12:50:00,43.27,43.29,43.24,43.25,44084.0,42.4044,42.424,42.375,42.3848,44084.0
2024-10-11 13:00:00,43.25,43.26,43.21,43.23,52830.0,42.3848,42.3946,42.3456,42.3652,52830.0
2024-10-11 13:10:00,43.23,43.24,43.19,43.22,93745.0,42.3652,42.375,42.326,42.3554,93745.0
2024-10-11 13:20:00,43.22,43.29,43.21,43.28,65362.0,42.3554,42.424,42.3456,42.4142,65362.0
2024-10-11 13:30:00,43.28,43.3,43.22,43.22,141599.0,42.4142,42.4338,42.3554,42.3554,141599.0
2024-10-11 13:40:00,43.23,43.25,43.22,43.25,104586.0,42.3652,42.3848,42.3554,42.3848,104586.0
2024-10-11 13:50:00,43.25,43.28,43.24,43.25,74195.0,42.3848,42.4142,42.375,42.3848,74195.0
2024-10-11 14:00:00,43.24,43.27,43.22,43.23,35997.0,42.375,42.4044,42.3554,42.3652,35997.0
2024-10-11 14:10:00,43.23,43.27,43.23,43.26,46243.0,42.3652,42.4044,42.3652,42.3946,46243.0
2024-10-11 14:20:00,43.26,43.29,43.23,43.26,88470.0,42.3946,42.424,42.3652,42.3946,88470.0
2024-10-11 14:30:00,43.26,43.26,43.19,43.2,91564.0,42.3946,42.3946,42.326,42.3358,91564.0
2024-10-11 14:40:00,43.2,43.23,43.18,43.23,74156.0,42.3358,42.3652,42.3162,42.3652,74156.0
2024-10-11 14:50:00,43.23,43.24,43.17,43.18,53288.0,42.3652,42.375,42.3064,42.3162,53288.0
2024-10-11 15:00:00,43.17,43.18,43.13,43.16,70973.0,42.3064,42.3162,42.2672,42.2966,70973.0
2024-10-11 15:10:00,43.15,43.17,43.12,43.16,68595.0,42.2868,42.3064,42.2574,42.2966,68595.0
2024-10-11 15:20:00,43.16,43.17,43.14,43.16,78527.0,42.2966,42.3064,42.277,42.2966,78527.0
2024-10-11 15:30:00,43.15,43.16,43.07,43.09,106536.0,42.2868,42.2966,42.2084,42.228,106536.0
2024-10-11 15:40:00,43.09,43.1,43.01,43.02,180269.0,42.228,42.2378,42.1496,42.1594,180269.0
2024-10-11 15:50:00,43.02,43.05,42.95,42.96,536641.0,42.1594,42.1888,42.0908,42.1006,536641.0
2024-10-14 09:30:00,42.57,42.64,42.43,42.44,173665.0,41.7184,41.787,41.5812,41.591,173665.0
2024-10-14 09:40:00,42.45,42.81,42.4,42.8,112477.0,41.6008,41.9536,41.5518,41.9438,112477.0
2024-10-14 09:50:00,42.8,42.8,42.47,42.48,71295.0,41.9438,41.9438,41.6204,41.6302,71295.0
2024-10-14 10:00:00,42.48,42.66,42.44,42.65,76229.0,41.6302,41.8066,41.591,41.7968,76229.0
2024-10-14 10:10:00,42.65,42.74,42.5,42.54,106079.0,41.7968,41.885,41.6498,41.689,106079.0
2024-10-14 10:20:00,42.54,42.66,42.5,42.58,89204.0,41.689,41.8066,41.6498,41.7282,89204.0
2024-10-14 10:30:00,42.6,42.62,42.55,42.6,93858.0,41.7478,41.7674,41.6988,41.7478,93858.0
2024-10-14 10:40:00,42.6,42.74,42.59,42.73,83047.0,41.7478,41.885,41.738,41.8752,83047.0
2024-10-14 10:50:00,42.72,42.8,42.69,42.72,126858.0,41.8654,41.9438,41.836,41.8654,126858.0
2024-10-14 11:00:00,42.71,42.76,42.66,42.69,95721.0,41.8556,41.9046,41.8066,41.836,95721.0
2024-10-14 11:10:00,42.69,42.73,42.62,42.68,116445.0,41.836,41.8752,41.7674,41.8262,116445.0
2024-10-14 11:20:00,42.68,42.69,42.6,42.67,66259.0,41.8262,41.836,41.7478,41.8164,66259.0
2024-10-14 11:30:00,42.67,42.69,42.54,42.56,80187.0,41.8164,41.836,41.689,41.7086,80187.0
2024-10-14 11:40:00,42.57,42.62,42.54,42.57,37520.0,41.7184,41.7674,41.689,41.7184,37520.0
2024-10-14 11:50:00,42.57,42.67,42.54,42.66,47808.0,41.7184,41.8164,41.689,41.8066,47808.0
2024-10-14 12:00:00,42.66,42.74,42.66,42.69,74882.0,41.8066,41.885,41.8066,41.836,74882.0
2024-10-14 12:10:00,42.69,42.73,42.64,42.65,45363.0,41.836,41.8752,41.787,41.7968,45363.0
2024-10-14 12:20:00,42.65,42.65,42.6,42.61,111374.0,41.7968,41.7968,41.7478,41.7576,111374.0
2024-10-14 12:30:00,42.61,42.62,42.56,42.59,43121.0,41.7576,41.7674,41.7086,41.738,43121.0
2024-10-14 12:40:00,42.59,42.66,42.58,42.64,39108.0,41.738,41.8066,41.7282,41.787,39108.0
2024-10-14 12:50:00,42.64,42.69,42.6,42.66,50140.0,41.787,41.836,41.7478,41.8066,50140.0
2024-10-14 13:00:00,42.68,42.69,42.65,42.68,41307.0,41.8262,41.836,41.7968,41.8262,41307.0
2024-10-14 13:10:00,42.67,42.73,42.65,42.71,60124.0,41.8164,41.8752,41.7968,41.8556,60124.0
2024-10-14 13:20:00,42.71,42.76,42.7,42.74,69687.0,41.8556,41.9046,41.8458,41.885,69687.0
2024-10-14 13:30:00,42.73,42.74,42.68,42.69,45733.0,41.8752,41.885,41.8262,41.836,45733.0
2024-10-14 13:40:00,42.7,42.78,42.68,42.77,50020.0,41.8458,41.9242,41.8262,41.9144,50020.0
2024-10-14 13:50:00,42.77,42.77,42.7,42.72,54290.0,41.9144,41.9144,41.8458,41.8654,54290.0
2024-10-14 14:00:00,42.72,42.74,42.67,42.73,76327.0,41.8654,41.885,41.8164,41.8752,76327.0
2024-10-14 14:10:00,42.73,42.75,42.72,42.75,44802.0,41.8752,41.8948,41.8654,41.8948,44802.0
2024-10-14 14:20:00,42.75,42.75,42.62,42.65,63938.0,41.8948,41.8948,41.7674,41.7968,63938.0
2024-10-14 14:30:00,42.65,42.68,42.64,42.66,47948.0,41.7968,41.8262,41.787,41.8066,47948.0
2024-10-14 14:40:00,42.66,42.75,42.65,42.71,189008.0,41.8066,41.8948,41.7968,41.8556,189008.0
2024-10-14 14:50:00,42.7,42.71,42.63,42.69,59049.0,41.8458,41.8556,41.7772,41.836,59049.0
2024-10-14 15:00:00,42.69,42.69,42.59,42.59,95598.0,41.836,41.836,41.738,41.738,95598.0
2024-10-14 15:10:00,42.59,42.6,42.47,42.48,90597.0,41.738,41.7478,41.6204,41.6302,90597.0
2024-10-14 15:20:00,42.48,42.59,42.45,42.59,180204.0,41.6302,41.738,41.6008,41.738,180204.0
2024-10-14 15:30:00,42.58,42.65,42.55,42.63,198267.0,41.7282,41.7968,41.6988,41.7772,198267.0
2024-10-14 15:40:00,42.63,42.83,42.63,42.8,460007.0,41.7772,41.9732,41.7772,41.9438,460007.0
2024-10-14 15:50:00,42.79,42.92,42.72,42.89,725131.0,41.934,42.0614,41.8654,42.032,725131.0
2024-10-15 09:30:00,41.43,41.65,41.26,41.32,411132.0,40.6012,40.8168,40.4346,40.4934,411132.0
2024-10-15 09:40:00,41.34,41.37,41.01,41.19,331132.0,40.513,40.5424,40.1896,40.366,331132.0
2024-10-15 09:50:00,41.19,41.3,41.12,41.21,189058.0,40.366,40.4738,40.2974,40.3856,189058.0
2024-10-15 10:00:00,41.22,41.55,41.2,41.53,132652.0,40.3954,40.7188,40.3758,40.6992,132652.0
2024-10-15 10:10:00,41.55,41.72,41.52,41.7,157889.0,40.7188,40.8854,40.6894,40.8658,157889.0
2024-10-15 10:20:00,41.69,41.75,41.52,41.64,243619.0,40.856,40.9148,40.6894,40.807,243619.0
2024-10-15 10:30:00,41.64,41.8,41.6,41.77,274401.0,40.807,40.9638,40.7678,40.9344,274401.0
2024-10-15 10:40:00,41.77,41.8,41.67,41.68,124130.0,40.9344,40.9638,40.8364,40.8462,124130.0
2024-10-15 10:50:00,41.67,41.84,41.66,41.74,109632.0,40.8364,41.003,40.8266,40.905,109632.0
2024-10-15 11:00:00,41.73,41.84,41.69,41.77,73908.0,40.8952,41.003,40.856,40.9344,73908.0
2024-10-15 11:10:00,41.77,41.78,41.58,41.64,62115.0,40.9344,40.9442,40.7482,40.807,62115.0
2024-10-15 11:20:00,41.63,41.74,41.6,41.7,64302.0,40.7972,40.905,40.7678,40.8658,64302.0
2024-10-15 11:30:00,41.69,41.8,41.68,41.73,64604.0,40.856,40.9638,40.8462,40.8952,64604.0
2024-10-15 11:40:00,41.73,41.79,41.67,41.69,61028.0,40.8952,40.954,40.8364,40.856,61028.0
2024-10-15 11:50:00,41.69,41.7,41.47,41.48,57362.0,40.856,40.8658,40.6404,40.6502,57362.0
2024-10-15 12:00:00,41.48,41.58,41.45,41.55,62357.0,40.6502,40.7482,40.6208,40.7188,62357.0
2024-10-15 12:10:00,41.56,41.6,41.52,41.57,47837.0,40.7286,40.7678,40.6894,40.7384,47837.0
2024-10-15 12:20:00,41.57,41.61,41.55,41.56,46003.0,40.7384,40.7776,40.7188,40.7286,46003.0
2024-10-15 12:30:00,41.57,41.64,41.55,41.59,66227.0,40.7384,40.807,40.7188,40.758,66227.0
2024-10-15 12:40:00,41.59,41.6,41.54,41.55,51096.0,40.758,40.7678,40.709,40.7188,51096.0
2024-10-15 12:50:00,41.55,41.63,41.52,41.62,43079.0,40.7188,40.7972,40.6894,40.7874,43079.0
2024-10-15 13:00:00,41.62,41.64,41.5,41.52,57730.0,40.7874,40.807,40.6698,40.6894,57730.0
2024-10-15 13:10:00,41.52,41.52,41.46,41.47,91614.0,40.6894,40.6894,40.6306,40.6404,91614.0
2024-10-15 13:20:00,41.46,41.53,41.43,41.5,82516.0,40.6306,40.6992,40.6012,40.6698,82516.0
2024-10-15 13:30:00,41.51,41.52,41.45,41.46,54177.0,40.6796,40.6894,40.6208,40.6306,54177.0
2024-10-15 13:40:00,41.45,41.5,41.42,41.48,58509.0,40.6208,40.6698,40.5914,40.6502,58509.0
2024-10-15 13:50:00,41.48,41.5,41.43,41.43,106379.0,40.6502,40.6698,40.6012,40.6012,106379.0
2024-10-15 14:00:00,41.44,41.45,41.37,41.37,57157.0,40.611,40.6208,40.5424,40.5424,57157.0
2024-10-15 14:10:00,41.37,41.47,41.36,41.46,120749.0,40.5424,40.6404,40.5326,40.6306,120749.0
2024-10-15 14:20:00,41.46,41.49,41.42,41.44,64207.0,40.6306,40.66,40.5914,40.611,64207.0
2024-10-15 14:30:00,41.43,41.54,41.43,41.52,81373.0,40.6012,40.709,40.6012,40.6894,81373.0
2024-10-15 14:40:00,41.52,41.57,41.51,41.52,94663.0,40.6894,40.7384,40.6796,40.6894,94663.0
2024-10-15 14:50:00,41.51,41.52,41.48,41.51,89975.0,40.6796,40.6894,40.6502,40.6796,89975.0
2024-10-15 15:00:00,41.51,41.52,41.43,41.47,105229.0,40.6796,40.6894,40.6012,40.6404,105229.0
2024-10-15 15:10:00,41.48,41.51,41.43,41.45,113098.0,40.6502,40.6796,40.6012,40.6208,113098.0
2024-10-15 15:20:00,41.45,41.48,41.38,41.39,219945.0,40.6208,40.6502,40.5522,40.562,219945.0
2024-10-15 15:30:00,41.39,41.41,41.37,41.38,272212.0,40.562,40.5816,40.5424,40.5522,272212.0
2024-10-15 15:40:00,41.39,41.41,41.26,41.33,399925.0,40.562,40.5816,40.4346,40.5032,399925.0
2024-10-15 15:50:00,41.33,41.35,41.15,41.2,1018990.0,40.5032,40.5228,40.3268,40.3758,1018990.0
2024-10-16 09:30:00,41.47,41.61,41.37,41.54,244663.0,40.6404,40.7776,40.5424,40.709,244663.0
2024-10-16 09:40:00,41.54,41.55,41.32,41.38,76958.0,40.709,40.7188,40.4934,40.5522,76958.0
2024-10-16 09:50:00,41.36,41.39,41.28,41.31,136327.0,40.5326,40.562,40.4542,40.4836,136327.0
2024-10-16 10:00:00,41.32,41.37,41.19,41.34,138888.0,40.4934,40.5424,40.366,40.513,138888.0
2024-10-16 10:10:00,41.34,41.47,41.24,41.43,225125.0,40.513,40.6404,40.415,40.6012,225125.0
2024-10-16 10:20:00,41.43,41.43,41.26,41.26,120832.0,40.6012,40.6012,40.4346,40.4346,120832.0
2024-10-16 10:30:00,41.27,41.38,41.21,41.22,174921.0,40.4444,40.5522,40.3856,40.3954,174921.0
2024-10-16 10:40:00,41.22,41.26,41.12,41.24,101459.0,40.3954,40.4346,40.2974,40.415,101459.0
2024-10-16 10:50:00,41.25,41.26,41.2,41.23,129204.0,40.4248,40.4346,40.3758,40.4052,129204.0
2024-10-16 11:00:00,41.23,41.23,41.05,41.08,145666.0,40.4052,40.4052,40.2288,40.2582,145666.0
2024-10-16 11:10:00,41.08,41.12,40.95,40.97,151972.0,40.2582,40.2974,40.1308,40.1504,151972.0
2024-10-16 11:20:00,40.97,41.02,40.88,41.01,159296.0,40.1504,40.1994,40.0622,40.1896,159296.0
2024-10-16 11:30:00,41.02,41.03,40.92,40.99,64881.0,40.1994,40.2092,40.1014,40.17,64881.0
2024-10-16 11:40:00,40.98,41.0,40.94,40.97,90304.0,40.1602,40.1798,40.121,40.1504,90304.0
2024-10-16 11:50:00,40.96,41.03,40.96,40.99,99398.0,40.1406,40.2092,40.1406,40.17,99398.0
2024-10-16 12:00:00,40.98,41.0,40.91,40.92,115805.0,40.1602,40.1798,40.0916,40.1014,115805.0
2024-10-16 12:10:00,40.93,40.95,40.89,40.93,130084.0,40.1112,40.1308,40.072,40.1112,130084.0
2024-10-16 12:20:00,40.93,40.95,40.85,40.85,95089.0,40.1112,40.1308,40.0328,40.0328,95089.0
2024-10-16 12:30:00,40.85,40.9,40.84,40.86,117912.0,40.0328,40.0818,40.023,40.0426,117912.0
2024-10-16 12:40:00,40.86,40.87,40.81,40.84,105411.0,40.0426,40.0524,39.9936,40.023,105411.0
2024-10-16 12:50:00,40.84,40.86,40.8,40.84,87857.0,40.023,40.0426,39.9838,40.023,87857.0
2024-10-16 13:00:00,40.84,40.88,40.81,40.84,144339.0,40.023,40.0622,39.9936,40.023,144339.0
2024-10-16 13:10:00,40.84,40.93,40.84,40.92,154839.0,40.023,40.1112,40.023,40.1014,154839.0
2024-10-16 13:20:00,40.93,40.93,40.88,40.9,88657.0,40.1112,40.1112,40.0622,40.0818,88657.0
2024-10-16 13:30:00,40.9,40.9,40.86,40.89,120584.0,40.0818,40.0818,40.0426,40.072,120584.0
2024-10-16 13:40:00,40.89,40.89,40.78,40.78,131831.0,40.072,40.072,39.9642,39.9642,131831.0
2024-10-16 13:50:00,40.78,40.83,40.76,40.83,109719.0,39.9642,40.0132,39.9446,40.0132,109719.0
2024-10-16 14:00:00,40.82,40.98,40.8,40.97,76310.0,40.0034,40.1602,39.9838,40.1504,76310.0
2024-10-16 14:10:00,40.97,40.97,40.86,40.89,120201.0,40.1504,40.1504,40.0426,40.072,120201.0
2024-10-16 14:20:00,40.89,40.91,40.87,40.9,89821.0,40.072,40.0916,40.0524,40.0818,89821.0
2024-10-16 14:30:00,40.9,40.91,40.85,40.88,98165.0,40.0818,40.0916,40.0328,40.0622,98165.0
2024-10-16 14:40:00,40.89,40.89,40.85,40.86,48348.0,40.072,40.072,40.0328,40.0426,48348.0
2024-10-16 14:50:00,40.86,40.87,40.82,40.84,65569.0,40.0426,40.0524,40.0034,40.023,65569.0
2024-10-16 15:00:00,40.84,40.84,40.77,40.79,111218.0,40.023,40.023,39.9544,39.974,111218.0
2024-10-16 15:10:00,40.77,40.79,40.74,40.77,87215.0,39.9544,39.974,39.925,39.9544,87215.0
2024-10-16 15:20:00,40.77,40.78,40.74,40.77,108964.0,39.9544,39.9642,39.925,39.9544,108964.0
2024-10-16 15:30:00,40.76,40.8,40.73,40.74,232988.0,39.9446,39.9838,39.9152,39.925,232988.0
2024-10-16 15:40:00,40.75,40.76,40.67,40.69,244935.0,39.9348,39.9446,39.8564,39.876,244935.0
2024-10-16 15:50:00,40.69,40.71,40.63,40.69,886601.0,39.876,39.8956,39.8172,39.876,886601.0
2024-10-17 09:30:00,40.71,40.87,40.58,40.75,236643.0,39.8956,40.0524,39.7682,39.9348,236643.0
2024-10-17 09:40:00,40.76,40.91,40.72,40.84,276400.0,39.9446,40.0916,39.9054,40.023,276400.0
2024-10-17 09:50:00,40.85,40.89,40.66,40.67,127344.0,40.0328,40.072,39.8466,39.8564,127344.0
2024-10-17 10:00:00,40.67,40.67,40.53,40.65,274115.0,39.8564,39.8564,39.7192,39.8368,274115.0
2024-10-17 10:10:00,40.64,40.65,40.45,40.51,186246.0,39.827,39.8368,39.6408,39.6996,186246.0
2024-10-17 10:20:00,40.51,40.52,40.17,40.21,511408.0,39.6996,39.7094,39.3664,39.4056,511408.0
2024-10-17 10:30:00,40.21,40.38,40.17,40.37,263846.0,39.4056,39.5722,39.3664,39.5624,263846.0
2024-10-17 10:40:00,40.38,40.47,40.24,40.27,474116.0,39.5722,39.6604,39.435,39.4644,474116.0
2024-10-17 10:50:00,40.28,40.28,39.8,39.99,8010466.0,39.4742,39.4742,39.0038,39.19,8010466.0
2024-10-17 11:00:00,39.98,40.05,39.82,39.84,608427.0,39.1802,39.2488,39.0234,39.043,608427.0
2024-10-17 11:10:00,39.83,39.98,39.7,39.82,510399.0,39.0332,39.1802,38.9058,39.0234,510399.0
2024-10-17 11:20:00,39.82,39.9,39.78,39.85,412456.0,39.0234,39.1018,38.9842,39.0528,412456.0
2024-10-17 11:30:00,39.84,39.95,39.83,39.91,247072.0,39.043,39.1508,39.0332,39.1116,247072.0
2024-10-17 11:40:00,39.9,39.91,39.82,39.83,172120.0,39.1018,39.1116,39.0234,39.0332,172120.0
2024-10-17 11:50:00,39.83,39.95,39.82,39.87,224983.0,39.0332,39.1508,39.0234,39.0724,224983.0
2024-10-17 12:00:00,39.87,39.98,39.87,39.91,174754.0,39.0724,39.1802,39.0724,39.1116,174754.0
2024-10-17 12:10:00,39.9,40.05,39.9,40.02,222221.0,39.1018,39.2488,39.1018,39.2194,222221.0
2024-10-17 12:20:00,40.02,40.2,40.02,40.19,280901.0,39.2194,39.3958,39.2194,39.386,280901.0
2024-10-17 12:30:00,40.19,40.3,40.08,40.26,347038.0,39.386,39.4938,39.2782,39.4546,347038.0
2024-10-17 12:40:00,40.27,40.28,40.21,40.26,243922.0,39.4644,39.4742,39.4056,39.4546,243922.0
2024-10-17 12:50:00,40.27,40.31,40.24,40.27,200540.0,39.4644,39.5036,39.435,39.4644,200540.0
2024-10-17 13:00:00,40.27,40.33,40.13,40.26,222503.0,39.4644,39.5232,39.3272,39.4546,222503.0
2024-10-17 13:10:00,40.27,40.38,40.24,40.28,191274.0,39.4644,39.5722,39.435,39.4742,191274.0
2024-10-17 13:20:00,40.28,40.3,40.19,40.22,196392.0,39.4742,39.4938,39.386,39.4154,196392.0
2024-10-17 13:30:00,40.22,40.31,40.22,40.24,109652.0,39.4154,39.5036,39.4154,39.435,109652.0
2024-10-17 13:40:00,40.24,40.33,40.24,40.3,141743.0,39.435,39.5232,39.435,39.4938,141743.0
2024-10-17 13:50:00,40.3,40.35,40.25,40.34,120418.0,39.4938,39.5428,39.4448,39.533,120418.0
2024-10-17 14:00:00,40.34,40.37,40.26,40.3,148403.0,39.533,39.5624,39.4546,39.4938,148403.0
2024-10-17 14:10:00,40.3,40.4,40.28,40.39,216069.0,39.4938,39.5918,39.4742,39.582,216069.0
2024-10-17 14:20:00,40.39,40.4,40.32,40.38,155890.0,39.582,39.5918,39.5134,39.5722,155890.0
2024-10-17 14:30:00,40.38,40.38,40.33,40.37,111405.0,39.5722,39.5722,39.5232,39.5624,111405.0
2024-10-17 14:40:00,40.37,40.41,40.34,40.36,114343.0,39.5624,39.6016,39.533,39.5526,114343.0
2024-10-17 14:50:00,40.36,40.38,40.31,40.34,155907.0,39.5526,39.5722,39.5036,39.533,155907.0
2024-10-17 15:00:00,40.35,40.42,40.34,40.38,153945.0,39.5428,39.6114,39.533,39.5722,153945.0
2024-10-17 15:10:00,40.39,40.41,40.36,40.36,141629.0,39.582,39.6016,39.5526,39.5526,141629.0
2024-10-17 15:20:00,40.36,40.4,40.34,40.35,199829.0,39.5526,39.5918,39.533,39.5428,199829.0
2024-10-17 15:30:00,40.35,40.45,40.25,40.39,376915.0,39.5428,39.6408,39.4448,39.582,376915.0
2024-10-17 15:40:00,40.39,40.48,40.37,40.48,254044.0,39.582,39.6702,39.5624,39.6702,254044.0
2024-10-17 15:50:00,40.48,40.61,40.44,40.57,952311.0,39.6702,39.7976,39.631,39.7584,952311.0
2024-10-18 09:30:00,40.46,40.59,40.14,40.37,533602.0,39.6506,39.778,39.337,39.5624,533602.0
2024-10-18 09:40:00,40.38,40.44,40.17,40.34,82512.0,39.5722,39.631,39.3664,39.533,82512.0
2024-10-18 09:50:00,40.34,40.41,40.3,40.33,95174.0,39.533,39.6016,39.4938,39.5232,95174.0
2024-10-18 10:00:00,40.33,40.34,40.25,40.26,125942.0,39.5232,39.533,39.4448,39.4546,125942.0
2024-10-18 10:10:00,40.26,40.31,40.11,40.17,254353.0,39.4546,39.5036,39.3076,39.3664,254353.0
2024-10-18 10:20:00,40.17,40.21,40.08,40.16,219645.0,39.3664,39.4056,39.2782,39.3566,219645.0
2024-10-18 10:30:00,40.17,40.27,40.13,40.19,108542.0,39.3664,39.4644,39.3272,39.386,108542.0
2024-10-18 10:40:00,40.19,40.21,40.16,40.18,87704.0,39.386,39.4056,39.3566,39.3762,87704.0
2024-10-18 10:50:00,40.18,40.21,40.11,40.18,64867.0,39.3762,39.4056,39.3076,39.3762,64867.0
2024-10-18 11:00:00,40.17,40.18,40.12,40.17,70514.0,39.3664,39.3762,39.3174,39.3664,70514.0
2024-10-18 11:10:00,40.17,40.19,40.13,40.18,148109.0,39.3664,39.386,39.3272,39.3762,148109.0
2024-10-18 11:20:00,40.19,40.22,40.12,40.15,68064.0,39.386,39.4154,39.3174,39.3468,68064.0
2024-10-18 11:30:00,40.15,40.21,40.12,40.18,218543.0,39.3468,39.4056,39.3174,39.3762,218543.0
2024-10-18 11:40:00,40.18,40.23,40.16,40.23,73618.0,39.3762,39.4252,39.3566,39.4252,73618.0
2024-10-18 11:50:00,40.23,40.23,40.14,40.18,73583.0,39.4252,39.4252,39.337,39.3762,73583.0
2024-10-18 12:00:00,40.18,40.32,40.18,40.31,103295.0,39.3762,39.5134,39.3762,39.5036,103295.0
2024-10-18 12:10:00,40.32,40.44,40.3,40.42,178646.0,39.5134,39.631,39.4938,39.6114,178646.0
2024-10-18 12:20:00,40.43,40.53,40.43,40.46,102356.0,39.6212,39.7192,39.6212,39.6506,102356.0
2024-10-18 12:30:00,40.46,40.46,40.31,40.32,113408.0,39.6506,39.6506,39.5036,39.5134,113408.0
2024-10-18 12:40:00,40.32,40.34,40.23,40.26,96216.0,39.5134,39.533,39.4252,39.4546,96216.0
2024-10-18 12:50:00,40.25,40.3,40.22,40.29,53415.0,39.4448,39.4938,39.4154,39.484,53415.0
2024-10-18 13:00:00,40.29,40.33,40.28,40.32,48889.0,39.484,39.5232,39.4742,39.5134,48889.0
2024-10-18 13:10:00,40.32,40.43,40.31,40.4,66731.0,39.5134,39.6212,39.5036,39.5918,66731.0
2024-10-18 13:20:00,40.41,40.43,40.37,40.38,73967.0,39.6016,39.6212,39.5624,39.5722,73967.0
2024-10-18 13:30:00,40.38,40.41,40.35,40.4,67988.0,39.5722,39.6016,39.5428,39.5918,67988.0
2024-10-18 13:40:00,40.4,40.45,40.38,40.44,42021.0,39.5918,39.6408,39.5722,39.631,42021.0
2024-10-18 13:50:00,40.44,40.46,40.42,40.45,40219.0,39.631,39.6506,39.6114,39.6408,40219.0
2024-10-18 14:00:00,40.46,40.46,40.41,40.45,44129.0,39.6506,39.6506,39.6016,39.6408,44129.0
2024-10-18 14:10:00,40.45,40.52,40.42,40.48,44928.0,39.6408,39.7094,39.6114,39.6702,44928.0
2024-10-18 14:20:00,40.48,40.5,40.37,40.37,88446.0,39.6702,39.6898,39.5624,39.5624,88446.0
2024-10-18 14:30:00,40.38,40.4,40.37,40.39,45455.0,39.5722,39.5918,39.5624,39.582,45455.0
2024-10-18 14:40:00,40.4,40.43,40.38,40.42,62762.0,39.5918,39.6212,39.5722,39.6114,62762.0
2024-10-18 14:50:00,40.43,40.47,40.41,40.47,57889.0,39.6212,39.6604,39.6016,39.6604,57889.0
2024-10-18 15:00:00,40.47,40.52,40.45,40.51,69693.0,39.6604,39.7094,39.6408,39.6996,69693.0
2024-10-18 15:10:00,40.5,40.51,40.46,40.49,100148.0,39.6898,39.6996,39.6506,39.68,100148.0
2024-10-18 15:20:00,40.5,40.51,40.46,40.48,120957.0,39.6898,39.6996,39.6506,39.6702,120957.0
2024-10-18 15:30:00,40.48,40.54,40.47,40.52,223249.0,39.6702,39.729,39.6604,39.7094,223249.0
2024-10-18 15:40:00,40.52,40.58,40.47,40.58,183668.0,39.7094,39.7682,39.6604,39.7682,183668.0
2024-10-18 15:50:00,40.58,40.69,40.56,40.65,765960.0,39.7682,39.876,39.7486,39.8368,765960.0
2024-10-21 09:30:00,40.92,41.06,40.58,40.64,231586.0,40.1014,40.2386,39.7682,39.827,231586.0
2024-10-21 09:40:00,40.64,40.92,40.61,40.8,115201.0,39.827,40.1014,39.7976,39.9838,115201.0
2024-10-21 09:50:00,40.81,41.0,40.69,40.71,85147.0,39.9936,40.1798,39.876,39.8956,85147.0
2024-10-21 10:00:00,40.72,40.78,40.5,40.51,132984.0,39.9054,39.9642,39.6898,39.6996,132984.0
2024-10-21 10:10:00,40.5,40.52,40.37,40.37,143653.0,39.6898,39.7094,39.5624,39.5624,143653.0
2024-10-21 10:20:00,40.38,40.46,40.37,40.42,129054.0,39.5722,39.6506,39.5624,39.6114,129054.0
2024-10-21 10:30:00,40.43,40.49,40.38,40.43,281930.0,39.6212,39.68,39.5722,39.6212,281930.0
2024-10-21 10:40:00,40.43,40.51,40.4,40.41,66397.0,39.6212,39.6996,39.5918,39.6016,66397.0
2024-10-21 10:50:00,40.42,40.47,40.39,40.43,62386.0,39.6114,39.6604,39.582,39.6212,62386.0
2024-10-21 11:00:00,40.43,40.43,40.29,40.31,86391.0,39.6212,39.6212,39.484,39.5036,86391.0
2024-10-21 11:10:00,40.32,40.34,40.26,40.3,100558.0,39.5134,39.533,39.4546,39.4938,100558.0
2024-10-21 11:20:00,40.3,40.3,40.11,40.12,116324.0,39.4938,39.4938,39.3076,39.3174,116324.0
2024-10-21 11:30:00,40.13,40.17,40.05,40.06,83748.0,39.3272,39.3664,39.2488,39.2586,83748.0
2024-10-21 11:40:00,40.05,40.08,40.01,40.05,115140.0,39.2488,39.2782,39.2096,39.2488,115140.0
2024-10-21 11:50:00,40.06,40.08,40.04,40.07,92861.0,39.2586,39.2782,39.239,39.2684,92861.0
2024-10-21 12:00:00,40.06,40.08,39.97,40.0,152207.0,39.2586,39.2782,39.1704,39.1998,152207.0
2024-10-21 12:10:00,40.01,40.02,39.94,40.02,103540.0,39.2096,39.2194,39.141,39.2194,103540.0
2024-10-21 12:20:00,40.02,40.1,40.01,40.08,141852.0,39.2194,39.2978,39.2096,39.2782,141852.0
2024-10-21 12:30:00,40.09,40.11,40.07,40.09,43860.0,39.288,39.3076,39.2684,39.288,43860.0
2024-10-21 12:40:00,40.09,40.15,40.09,40.14,50093.0,39.288,39.3468,39.288,39.337,50093.0
2024-10-21 12:50:00,40.15,40.19,40.14,40.16,69655.0,39.3468,39.386,39.337,39.3566,69655.0
2024-10-21 13:00:00,40.16,40.18,40.14,40.18,98055.0,39.3566,39.3762,39.337,39.3762,98055.0
2024-10-21 13:10:00,40.18,40.27,40.17,40.25,42393.0,39.3762,39.4644,39.3664,39.4448,42393.0
2024-10-21 13:20:00,40.26,40.3,40.24,40.29,51501.0,39.4546,39.4938,39.435,39.484,51501.0
2024-10-21 13:30:00,40.3,40.33,40.28,40.3,100457.0,39.4938,39.5232,39.4742,39.4938,100457.0
2024-10-21 13:40:00,40.31,40.36,40.28,40.28,73390.0,39.5036,39.5526,39.4742,39.4742,73390.0
2024-10-21 13:50:00,40.28,40.29,40.23,40.27,138953.0,39.4742,39.484,39.4252,39.4644,138953.0
2024-10-21 14:00:00,40.27,40.31,40.24,40.26,88196.0,39.4644,39.5036,39.435,39.4546,88196.0
2024-10-21 14:10:00,40.26,40.28,40.21,40.26,85970.0,39.4546,39.4742,39.4056,39.4546,85970.0
2024-10-21 14:20:00,40.26,40.26,40.21,40.25,99561.0,39.4546,39.4546,39.4056,39.4448,99561.0
2024-10-21 14:30:00,40.25,40.25,40.21,40.25,70237.0,39.4448,39.4448,39.4056,39.4448,70237.0
2024-10-21 14:40:00,40.25,40.3,40.23,40.3,64999.0,39.4448,39.4938,39.4252,39.4938,64999.0
2024-10-21 14:50:00,40.29,40.3,40.26,40.27,43652.0,39.484,39.4938,39.4546,39.4644,43652.0
2024-10-21 15:00:00,40.27,40.32,40.23,40.3,77914.0,39.4644,39.5134,39.4252,39.4938,77914.0
2024-10-21 15:10:00,40.29,40.31,40.28,40.29,62234.0,39.484,39.5036,39.4742,39.484,62234.0
2024-10-21 15:20:00,40.29,40.29,40.25,40.27,58201.0,39.484,39.484,39.4448,39.4644,58201.0
2024-10-21 15:30:00,40.27,40.27,40.19,40.19,112282.0,39.4644,39.4644,39.386,39.386,112282.0
2024-10-21 15:40:00,40.2,40.2,40.11,40.11,139361.0,39.3958,39.3958,39.3076,39.3076,139361.0
2024-10-21 15:50:00,40.12,40.16,40.03,40.08,624753.0,39.3174,39.3566,39.2292,39.2782,624753.0
2024-10-22 09:30:00,40.28,40.32,39.97,39.99,228217.0,39.4742,39.5134,39.1704,39.19,228217.0
2024-10-22 09:40:00,39.98,40.19,39.95,40.19,87071.0,39.1802,39.386,39.1508,39.386,87071.0
2024-10-22 09:50:00,40.18,40.44,40.16,40.2,97502.0,39.3762,39.631,39.3566,39.3958,97502.0
2024-10-22 10:00:00,40.2,40.26,40.14,40.19,93075.0,39.3958,39.4546,39.337,39.386,93075.0
2024-10-22 10:10:00,40.19,40.25,40.14,40.21,56215.0,39.386,39.4448,39.337,39.4056,56215.0
2024-10-22 10:20:00,40.21,40.21,40.02,40.07,78701.0,39.4056,39.4056,39.2194,39.2684,78701.0
2024-10-22 10:30:00,40.06,40.19,40.03,40.18,52880.0,39.2586,39.386,39.2292,39.3762,52880.0
2024-10-22 10:40:00,40.19,40.28,40.17,40.27,85202.0,39.386,39.4742,39.3664,39.4644,85202.0
2024-10-22 10:50:00,40.28,40.36,40.25,40.26,97885.0,39.4742,39.5526,39.4448,39.4546,97885.0
2024-10-22 11:00:00,40.26,40.28,40.15,40.19,53009.0,39.4546,39.4742,39.3468,39.386,53009.0
2024-10-22 11:10:00,40.19,40.35,40.17,40.29,134105.0,39.386,39.5428,39.3664,39.484,134105.0
2024-10-22 11:20:00,40.29,40.38,40.27,40.33,191759.0,39.484,39.5722,39.4644,39.5232,191759.0
2024-10-22 11:30:00,40.32,40.33,40.24,40.28,58959.0,39.5134,39.5232,39.435,39.4742,58959.0
2024-10-22 11:40:00,40.28,40.35,40.24,40.3,69741.0,39.4742,39.5428,39.435,39.4938,69741.0
2024-10-22 11:50:00,40.3,40.34,40.28,40.29,60794.0,39.4938,39.533,39.4742,39.484,60794.0
2024-10-22 12:00:00,40.28,40.31,40.27,40.29,38682.0,39.4742,39.5036,39.4644,39.484,38682.0
2024-10-22 12:10:00,40.29,40.31,40.25,40.29,44535.0,39.484,39.5036,39.4448,39.484,44535.0
2024-10-22 12:20:00,40.29,40.35,40.27,40.34,47849.0,39.484,39.5428,39.4644,39.533,47849.0
2024-10-22 12:30:00,40.35,40.43,40.33,40.41,75930.0,39.5428,39.6212,39.5232,39.6016,75930.0
2024-10-22 12:40:00,40.41,40.43,40.36,40.4,65663.0,39.6016,39.6212,39.5526,39.5918,65663.0
2024-10-22 12:50:00,40.4,40.43,40.34,40.36,69232.0,39.5918,39.6212,39.533,39.5526,69232.0
2024-10-22 13:00:00,40.36,40.4,40.33,40.34,61725.0,39.5526,39.5918,39.5232,39.533,61725.0
2024-10-22 13:10:00,40.34,40.36,40.33,40.36,48043.0,39.533,39.5526,39.5232,39.5526,48043.0
2024-10-22 13:20:00,40.36,40.39,40.33,40.34,44064.0,39.5526,39.582,39.5232,39.533,44064.0
2024-10-22 13:30:00,40.33,40.34,40.26,40.3,44115.0,39.5232,39.533,39.4546,39.4938,44115.0
2024-10-22 13:40:00,40.3,40.31,40.25,40.27,36185.0,39.4938,39.5036,39.4448,39.4644,36185.0
2024-10-22 13:50:00,40.27,40.31,40.25,40.27,44548.0,39.4644,39.5036,39.4448,39.4644,44548.0
2024-10-22 14:00:00,40.26,40.28,40.22,40.25,50918.0,39.4546,39.4742,39.4154,39.4448,50918.0
2024-10-22 14:10:00,40.25,40.25,40.18,40.21,36030.0,39.4448,39.4448,39.3762,39.4056,36030.0
2024-10-22 14:20:00,40.21,40.28,40.2,40.25,51861.0,39.4056,39.4742,39.3958,39.4448,51861.0
2024-10-22 14:30:00,40.25,40.32,40.24,40.3,42782.0,39.4448,39.5134,39.435,39.4938,42782.0
2024-10-22 14:40:00,40.29,40.32,40.28,40.31,39553.0,39.484,39.5134,39.4742,39.5036,39553.0
2024-10-22 14:50:00,40.31,40.32,40.26,40.27,95160.0,39.5036,39.5134,39.4546,39.4644,95160.0
2024-10-22 15:00:00,40.26,40.29,40.24,40.28,37101.0,39.4546,39.484,39.435,39.4742,37101.0
2024-10-22 15:10:00,40.27,40.31,40.25,40.29,39013.0,39.4644,39.5036,39.4448,39.484,39013.0
2024-10-22 15:20:00,40.3,40.34,40.29,40.31,60791.0,39.4938,39.533,39.484,39.5036,60791.0
2024-10-22 15:30:00,40.31,40.32,40.22,40.23,66650.0,39.5036,39.5134,39.4154,39.4252,66650.0
2024-10-22 15:40:00,40.23,40.28,40.19,40.27,125555.0,39.4252,39.4742,39.386,39.4644,125555.0
2024-10-22 15:50:00,40.27,40.3,40.16,40.18,459650.0,39.4644,39.4938,39.3566,39.3762,459650.0
2024-10-23 09:30:00,39.89,40.02,39.66,39.66,238188.0,39.092,39.2194,38.8666,38.8666,238188.0
2024-10-23 09:40:00,39.67,39.95,39.65,39.94,91394.0,38.8764,39.1508,38.8568,39.141,91394.0
2024-10-23 09:50:00,39.94,40.02,39.89,39.93,84108.0,39.141,39.2194,39.092,39.1312,84108.0
2024-10-23 10:00:00,39.93,40.02,39.88,39.97,62979.0,39.1312,39.2194,39.0822,39.1704,62979.0
2024-10-23 10:10:00,39.97,39.97,39.79,39.86,71725.0,39.1704,39.1704,38.994,39.0626,71725.0
2024-10-23 10:20:00,39.87,39.91,39.82,39.88,79679.0,39.0724,39.1116,39.0234,39.0822,79679.0
2024-10-23 10:30:00,39.87,39.88,39.72,39.82,126598.0,39.0724,39.0822,38.9254,39.0234,126598.0
2024-10-23 10:40:00,39.84,39.87,39.68,39.71,88223.0,39.043,39.0724,38.8862,38.9156,88223.0
2024-10-23 10:50:00,39.7,39.75,39.62,39.73,116979.0,38.9058,38.9548,38.8274,38.9352,116979.0
2024-10-23 11:00:00,39.73,39.73,39.65,39.68,108658.0,38.9352,38.9352,38.8568,38.8862,108658.0
2024-10-23 11:10:00,39.67,39.67,39.55,39.58,91875.0,38.8764,38.8764,38.7588,38.7882,91875.0
2024-10-23 11:20:00,39.57,39.64,39.56,39.64,38680.0,38.7784,38.847,38.7686,38.847,38680.0
2024-10-23 11:30:00,39.64,39.8,39.63,39.78,58924.0,38.847,39.0038,38.8372,38.9842,58924.0
2024-10-23 11:40:00,39.79,39.79,39.68,39.69,81948.0,38.994,38.994,38.8862,38.896,81948.0
2024-10-23 11:50:00,39.69,39.69,39.62,39.68,99334.0,38.896,38.896,38.8274,38.8862,99334.0
2024-10-23 12:00:00,39.68,39.71,39.59,39.61,142913.0,38.8862,38.9156,38.798,38.8176,142913.0
2024-10-23 12:10:00,39.61,39.63,39.55,39.59,114419.0,38.8176,38.8372,38.7588,38.798,114419.0
2024-10-23 12:20:00,39.59,39.64,39.56,39.57,101055.0,38.798,38.847,38.7686,38.7784,101055.0
2024-10-23 12:30:00,39.57,39.59,39.53,39.54,85135.0,38.7784,38.798,38.7392,38.749,85135.0
2024-10-23 12:40:00,39.54,39.55,39.46,39.49,180892.0,38.749,38.7588,38.6706,38.7,180892.0
2024-10-23 12:50:00,39.5,39.51,39.44,39.46,130858.0,38.7098,38.7196,38.651,38.6706,130858.0
2024-10-23 13:00:00,39.46,39.47,39.39,39.44,132296.0,38.6706,38.6804,38.602,38.651,132296.0
2024-10-23 13:10:00,39.44,39.44,39.35,39.37,95809.0,38.651,38.651,38.5628,38.5824,95809.0
2024-10-23 13:20:00,39.37,39.4,39.33,39.39,83174.0,38.5824,38.6118,38.5432,38.602,83174.0
2024-10-23 13:30:00,39.39,39.4,39.34,39.36,75016.0,38.602,38.6118,38.553,38.5726,75016.0
2024-10-23 13:40:00,39.37,39.4,39.34,39.38,74934.0,38.5824,38.6118,38.553,38.5922,74934.0
2024-10-23 13:50:00,39.38,39.42,39.37,39.4,61261.0,38.5922,38.6314,38.5824,38.6118,61261.0
2024-10-23 14:00:00,39.39,39.41,39.27,39.3,99423.0,38.602,38.6216,38.4844,38.5138,99423.0
2024-10-23 14:10:00,39.3,39.3,39.2,39.21,108963.0,38.5138,38.5138,38.4158,38.4256,108963.0
2024-10-23 14:20:00,39.22,39.34,39.21,39.33,87735.0,38.4354,38.553,38.4256,38.5432,87735.0
2024-10-23 14:30:00,39.33,39.4,39.32,39.38,72472.0,38.5432,38.6118,38.5334,38.5922,72472.0
2024-10-23 14:40:00,39.38,39.4,39.32,39.33,109910.0,38.5922,38.6118,38.5334,38.5432,109910.0
2024-10-23 14:50:00,39.34,39.35,39.31,39.33,64753.0,38.553,38.5628,38.5236,38.5432,64753.0
2024-10-23 15:00:00,39.32,39.32,39.28,39.3,67022.0,38.5334,38.5334,38.4942,38.5138,67022.0
2024-10-23 15:10:00,39.3,39.33,39.29,39.33,102950.0,38.5138,38.5432,38.504,38.5432,102950.0
2024-10-23 15:20:00,39.33,39.33,39.28,39.3,96067.0,38.5432,38.5432,38.4942,38.5138,96067.0
2024-10-23 15:30:00,39.3,39.42,39.29,39.42,135360.0,38.5138,38.6314,38.504,38.6314,135360.0
2024-10-23 15:40:00,39.41,39.44,39.4,39.41,215303.0,38.6216,38.651,38.6118,38.6216,215303.0
2024-10-23 15:50:00,39.42,39.53,39.4,39.52,779483.0,38.6314,38.7392,38.6118,38.7294,779483.0
2024-10-24 09:30:00,39.71,39.86,39.6,39.62,173538.0,38.9156,39.0626,38.8078,38.8274,173538.0
2024-10-24 09:40:00,39.63,39.72,39.52,39.58,49959.0,38.8372,38.9254,38.7294,38.7882,49959.0
2024-10-24 09:50:00,39.58,39.63,39.45,39.58,59512.0,38.7882,38.8372,38.6608,38.7882,59512.0
2024-10-24 10:00:00,39.58,39.59,39.45,39.57,113155.0,38.7882,38.798,38.6608,38.7784,113155.0
2024-10-24 10:10:00,39.57,39.57,39.44,39.51,113484.0,38.7784,38.7784,38.651,38.7196,113484.0
2024-10-24 10:20:00,39.5,39.57,39.47,39.52,42002.0,38.7098,38.7784,38.6804,38.7294,42002.0
2024-10-24 10:30:00,39.51,39.54,39.44,39.52,47654.0,38.7196,38.749,38.651,38.7294,47654.0
2024-10-24 10:40:00,39.53,39.57,39.35,39.39,62207.0,38.7392,38.7784,38.5628,38.602,62207.0
2024-10-24 10:50:00,39.39,39.45,39.32,39.45,62239.0,38.602,38.6608,38.5334,38.6608,62239.0
2024-10-24 11:00:00,39.44,39.5,39.4,39.43,58388.0,38.651,38.7098,38.6118,38.6412,58388.0
2024-10-24 11:10:00,39.43,39.49,39.43,39.46,42049.0,38.6412,38.7,38.6412,38.6706,42049.0
2024-10-24 11:20:00,39.45,39.56,39.45,39.55,71513.0,38.6608,38.7686,38.6608,38.7588,71513.0
2024-10-24 11:30:00,39.54,39.57,39.44,39.46,56579.0,38.749,38.7784,38.651,38.6706,56579.0
2024-10-24 11:40:00,39.46,39.51,39.45,39.5,46554.0,38.6706,38.7196,38.6608,38.7098,46554.0
2024-10-24 11:50:00,39.49,39.5,39.39,39.39,35396.0,38.7,38.7098,38.602,38.602,35396.0
2024-10-24 12:00:00,39.39,39.39,39.29,39.32,74356.0,38.602,38.602,38.504,38.5334,74356.0
2024-10-24 12:10:00,39.33,39.34,39.27,39.29,42456.0,38.5432,38.553,38.4844,38.504,42456.0
2024-10-24 12:20:00,39.29,39.36,39.28,39.34,33569.0,38.504,38.5726,38.4942,38.553,33569.0
2024-10-24 12:30:00,39.34,39.4,39.33,39.39,48250.0,38.553,38.6118,38.5432,38.602,48250.0
2024-10-24 12:40:00,39.39,39.39,39.37,39.38,30992.0,38.602,38.602,38.5824,38.5922,30992.0
2024-10-24 12:50:00,39.38,39.41,39.36,39.39,38129.0,38.5922,38.6216,38.5726,38.602,38129.0
2024-10-24 13:00:00,39.39,39.41,39.39,39.4,50520.0,38.602,38.6216,38.602,38.6118,50520.0
2024-10-24 13:10:00,39.4,39.41,39.34,39.36,69997.0,38.6118,38.6216,38.553,38.5726,69997.0
2024-10-24 13:20:00,39.36,39.43,39.35,39.41,46553.0,38.5726,38.6412,38.5628,38.6216,46553.0
2024-10-24 13:30:00,39.41,39.46,39.4,39.46,57430.0,38.6216,38.6706,38.6118,38.6706,57430.0
2024-10-24 13:40:00,39.46,39.48,39.39,39.39,72405.0,38.6706,38.6902,38.602,38.602,72405.0
2024-10-24 13:50:00,39.39,39.39,39.28,39.29,76226.0,38.602,38.602,38.4942,38.504,76226.0
2024-10-24 14:00:00,39.28,39.34,39.26,39.29,63649.0,38.4942,38.553,38.4746,38.504,63649.0
2024-10-24 14:10:00,39.3,39.4,39.29,39.4,37196.0,38.5138,38.6118,38.504,38.6118,37196.0
2024-10-24 14:20:00,39.39,39.47,39.38,39.46,51977.0,38.602,38.6804,38.5922,38.6706,51977.0
2024-10-24 14:30:00,39.46,39.51,39.45,39.5,34559.0,38.6706,38.7196,38.6608,38.7098,34559.0
2024-10-24 14:40:00,39.49,39.54,39.43,39.47,174987.0,38.7,38.749,38.6412,38.6804,174987.0
2024-10-24 14:50:00,39.47,39.5,39.44,39.48,55693.0,38.6804,38.7098,38.651,38.6902,55693.0
2024-10-24 15:00:00,39.48,39.52,39.46,39.52,70800.0,38.6902,38.7294,38.6706,38.7294,70800.0
2024-10-24 15:10:00,39.52,39.56,39.51,39.55,59053.0,38.7294,38.7686,38.7196,38.7588,59053.0
2024-10-24 15:20:00,39.56,39.57,39.52,39.53,87097.0,38.7686,38.7784,38.7294,38.7392,87097.0
2024-10-24 15:30:00,39.52,39.57,39.51,39.57,90730.0,38.7294,38.7784,38.7196,38.7784,90730.0
2024-10-24 15:40:00,39.57,39.59,39.52,39.57,141676.0,38.7784,38.798,38.7294,38.7784,141676.0
2024-10-24 15:50:00,39.56,39.57,39.49,39.51,362332.0,38.7686,38.7784,38.7,38.7196,362332.0
2024-10-25 09:30:00,39.84,40.02,39.71,39.75,149586.0,39.043,39.2194,38.9156,38.9548,149586.0
2024-10-25 09:40:00,39.75,39.86,39.72,39.85,64810.0,38.9548,39.0626,38.9254,39.0528,64810.0
2024-10-25 09:50:00,39.84,39.98,39.73,39.77,82597.0,39.043,39.1802,38.9352,38.9744,82597.0
2024-10-25 10:00:00,39.76,39.93,39.68,39.92,74944.0,38.9646,39.1312,38.8862,39.1214,74944.0
2024-10-25 10:10:00,39.92,39.95,39.83,39.85,65686.0,39.1214,39.1508,39.0332,39.0528,65686.0
2024-10-25 10:20:00,39.85,39.9,39.81,39.88,36543.0,39.0528,39.1018,39.0136,39.0822,36543.0
2024-10-25 10:30:00,39.87,39.92,39.83,39.88,38189.0,39.0724,39.1214,39.0332,39.0822,38189.0
2024-10-25 10:40:00,39.87,39.9,39.81,39.86,65093.0,39.0724,39.1018,39.0136,39.0626,65093.0
2024-10-25 10:50:00,39.86,39.87,39.73,39.74,127257.0,39.0626,39.0724,38.9352,38.945,127257.0
2024-10-25 11:00:00,39.74,39.78,39.72,39.78,69188.0,38.945,38.9842,38.9254,38.9842,69188.0
2024-10-25 11:10:00,39.77,39.79,39.7,39.71,50575.0,38.9744,38.994,38.9058,38.9156,50575.0
2024-10-25 11:20:00,39.71,39.87,39.7,39.84,62863.0,38.9156,39.0724,38.9058,39.043,62863.0
2024-10-25 11:30:00,39.83,39.85,39.76,39.78,56330.0,39.0332,39.0528,38.9646,38.9842,56330.0
2024-10-25 11:40:00,39.77,39.78,39.68,39.68,95075.0,38.9744,38.9842,38.8862,38.8862,95075.0
2024-10-25 11:50:00,39.69,39.69,39.59,39.61,94700.0,38.896,38.896,38.798,38.8176,94700.0
2024-10-25 12:00:00,39.59,39.6,39.22,39.32,358554.0,38.798,38.8078,38.4354,38.5334,358554.0
2024-10-25 12:10:00,39.32,39.36,39.08,39.27,882702.0,38.5334,38.5726,38.2982,38.4844,882702.0
2024-10-25 12:20:00,39.27,39.31,39.15,39.28,541707.0,38.4844,38.5236,38.3668,38.4942,541707.0
2024-10-25 12:30:00,39.27,39.38,39.26,39.28,152967.0,38.4844,38.5922,38.4746,38.4942,152967.0
2024-10-25 12:40:00,39.27,39.31,39.08,39.09,495866.0,38.4844,38.5236,38.2982,38.308,495866.0
2024-10-25 12:50:00,39.09,39.21,39.09,39.2,153639.0,38.308,38.4256,38.308,38.4158,153639.0
2024-10-25 13:00:00,39.19,39.22,39.12,39.22,79200.0,38.406,38.4354,38.3374,38.4354,79200.0
2024-10-25 13:10:00,39.22,39.22,39.08,39.1,89965.0,38.4354,38.4354,38.2982,38.3178,89965.0
2024-10-25 13:20:00,39.09,39.13,38.96,38.97,318738.0,38.308,38.3472,38.1806,38.1904,318738.0
2024-10-25 13:30:00,38.97,39.01,38.93,38.98,183791.0,38.1904,38.2296,38.1512,38.2002,183791.0
2024-10-25 13:40:00,38.98,38.99,38.86,38.98,173152.0,38.2002,38.21,38.0826,38.2002,173152.0
2024-10-25 13:50:00,38.98,39.03,38.88,38.93,141297.0,38.2002,38.2492,38.1022,38.1512,141297.0
2024-10-25 14:00:00,38.93,38.99,38.88,38.96,234246.0,38.1512,38.21,38.1022,38.1806,234246.0
2024-10-25 14:10:00,38.96,38.99,38.92,38.99,98410.0,38.1806,38.21,38.1414,38.21,98410.0
2024-10-25 14:20:00,38.98,39.12,38.95,39.12,224109.0,38.2002,38.3374,38.1708,38.3374,224109.0
2024-10-25 14:30:00,39.12,39.18,39.1,39.15,152309.0,38.3374,38.3962,38.3178,38.3668,152309.0
2024-10-25 14:40:00,39.15,39.24,39.14,39.16,166560.0,38.3668,38.455,38.357,38.3766,166560.0
2024-10-25 14:50:00,39.15,39.16,39.07,39.08,102534.0,38.3668,38.3766,38.2884,38.2982,102534.0
2024-10-25 15:00:00,39.08,39.13,39.06,39.11,143763.0,38.2982,38.3472,38.2786,38.3276,143763.0
2024-10-25 15:10:00,39.11,39.16,39.1,39.12,153381.0,38.3276,38.3766,38.3178,38.3374,153381.0
2024-10-25 15:20:00,39.11,39.11,39.04,39.05,211968.0,38.3276,38.3276,38.259,38.2688,211968.0
2024-10-25 15:30:00,39.05,39.14,38.98,39.14,186032.0,38.2688,38.357,38.2002,38.357,186032.0
2024-10-25 15:40:00,39.14,39.19,39.12,39.14,185527.0,38.357,38.406,38.3374,38.357,185527.0
2024-10-25 15:50:00,39.14,39.21,39.11,39.19,597024.0,38.357,38.4256,38.3276,38.406,597024.0
2024-10-28 09:30:00,38.18,38.6,37.97,38.29,468885.0,37.4162,37.8278,37.2104,37.524,468885.0
2024-10-28 09:40:00,38.28,38.47,38.21,38.41,216462.0,37.5142,37.7004,37.4456,37.6416,216462.0
2024-10-28 09:50:00,38.4,38.48,38.26,38.31,338290.0,37.6318,37.7102,37.4946,37.5436,338290.0
2024-10-28 10:00:00,38.32,38.62,38.31,38.59,210644.0,37.5534,37.8474,37.5436,37.818,210644.0
2024-10-28 10:10:00,38.59,38.64,38.49,38.63,135064.0,37.818,37.867,37.72,37.8572,135064.0
2024-10-28 10:20:00,38.64,38.65,38.49,38.56,288472.0,37.867,37.8768,37.72,37.7886,288472.0
2024-10-28 10:30:00,38.56,38.62,38.49,38.52,183578.0,37.7886,37.8474,37.72,37.7494,183578.0
2024-10-28 10:40:00,38.52,38.75,38.51,38.74,157935.0,37.7494,37.9748,37.7396,37.965,157935.0
2024-10-28 10:50:00,38.73,38.84,38.7,38.76,281477.0,37.9552,38.063,37.9258,37.9846,281477.0
2024-10-28 11:00:00,38.76,38.77,38.68,38.75,73259.0,37.9846,37.9944,37.9062,37.9748,73259.0
2024-10-28 11:10:00,38.75,38.78,38.66,38.68,78964.0,37.9748,38.0042,37.8866,37.9062,78964.0
2024-10-28 11:20:00,38.68,38.7,38.58,38.6,78390.0,37.9062,37.9258,37.8082,37.8278,78390.0
2024-10-28 11:30:00,38.59,38.63,38.51,38.56,88132.0,37.818,37.8572,37.7396,37.7886,88132.0
2024-10-28 11:40:00,38.55,38.56,38.5,38.53,56142.0,37.7788,37.7886,37.7298,37.7592,56142.0
2024-10-28 11:50:00,38.54,38.6,38.52,38.54,109564.0,37.769,37.8278,37.7494,37.769,109564.0
2024-10-28 12:00:00,38.54,38.64,38.52,38.64,77548.0,37.769,37.867,37.7494,37.867,77548.0
2024-10-28 12:10:00,38.64,38.69,38.62,38.66,68041.0,37.867,37.916,37.8474,37.8866,68041.0
2024-10-28 12:20:00,38.66,38.72,38.66,38.7,74981.0,37.8866,37.9454,37.8866,37.9258,74981.0
2024-10-28 12:30:00,38.7,38.77,38.69,38.74,98283.0,37.9258,37.9944,37.916,37.965,98283.0
2024-10-28 12:40:00,38.75,38.82,38.74,38.81,93413.0,37.9748,38.0434,37.965,38.0336,93413.0
2024-10-28 12:50:00,38.81,38.82,38.73,38.79,82674.0,38.0336,38.0434,37.9552,38.014,82674.0
2024-10-28 13:00:00,38.79,38.82,38.77,38.8,52951.0,38.014,38.0434,37.9944,38.0238,52951.0
2024-10-28 13:10:00,38.8,38.81,38.73,38.74,83633.0,38.0238,38.0336,37.9552,37.965,83633.0
2024-10-28 13:20:00,38.75,38.76,38.7,38.73,59192.0,37.9748,37.9846,37.9258,37.9552,59192.0
2024-10-28 13:30:00,38.73,38.85,38.73,38.84,73198.0,37.9552,38.0728,37.9552,38.063,73198.0
2024-10-28 13:40:00,38.84,38.88,38.82,38.86,58991.0,38.063,38.1022,38.0434,38.0826,58991.0
2024-10-28 13:50:00,38.86,38.86,38.78,38.82,70533.0,38.0826,38.0826,38.0042,38.0434,70533.0
2024-10-28 14:00:00,38.82,38.82,38.75,38.75,95116.0,38.0434,38.0434,37.9748,37.9748,95116.0
2024-10-28 14:10:00,38.76,38.76,38.66,38.69,150398.0,37.9846,37.9846,37.8866,37.916,150398.0
2024-10-28 14:20:00,38.69,38.7,38.63,38.64,85985.0,37.916,37.9258,37.8572,37.867,85985.0
2024-10-28 14:30:00,38.65,38.69,38.64,38.69,61938.0,37.8768,37.916,37.867,37.916,61938.0
2024-10-28 14:40:00,38.7,38.73,38.68,38.72,74912.0,37.9258,37.9552,37.9062,37.9454,74912.0
2024-10-28 14:50:00,38.71,38.76,38.67,38.68,111692.0,37.9356,37.9846,37.8964,37.9062,111692.0
2024-10-28 15:00:00,38.67,38.69,38.64,38.65,73521.0,37.8964,37.916,37.867,37.8768,73521.0
2024-10-28 15:10:00,38.65,38.65,38.58,38.64,125176.0,37.8768,37.8768,37.8082,37.867,125176.0
2024-10-28 15:20:00,38.63,38.68,38.57,38.67,94301.0,37.8572,37.9062,37.7984,37.8964,94301.0
2024-10-28 15:30:00,38.68,38.68,38.57,38.64,275459.0,37.9062,37.9062,37.7984,37.867,275459.0
2024-10-28 15:40:00,38.63,38.67,38.55,38.58,221668.0,37.8572,37.8964,37.7788,37.8082,221668.0
2024-10-28 15:50:00,38.58,38.63,38.53,38.58,853604.0,37.8082,37.8572,37.7592,37.8082,853604.0
2024-10-29 09:30:00,38.5,38.55,38.33,38.53,183115.0,37.7298,37.7788,37.5632,37.7592,183115.0
2024-10-29 09:40:00,38.52,38.57,38.33,38.44,121445.0,37.7494,37.7984,37.5632,37.671,121445.0
2024-10-29 09:50:00,38.44,38.54,38.4,38.43,68179.0,37.671,37.769,37.6318,37.6612,68179.0
2024-10-29 10:00:00,38.42,38.59,38.42,38.48,93670.0,37.6514,37.818,37.6514,37.7102,93670.0
2024-10-29 10:10:00,38.48,38.59,38.48,38.55,59430.0,37.7102,37.818,37.7102,37.7788,59430.0
2024-10-29 10:20:00,38.56,38.64,38.52,38.55,68569.0,37.7886,37.867,37.7494,37.7788,68569.0
2024-10-29 10:30:00,38.55,38.65,38.5,38.65,39588.0,37.7788,37.8768,37.7298,37.8768,39588.0
2024-10-29 10:40:00,38.65,38.69,38.46,38.51,63000.0,37.8768,37.916,37.6906,37.7396,63000.0
2024-10-29 10:50:00,38.5,38.55,38.47,38.5,62782.0,37.7298,37.7788,37.7004,37.7298,62782.0
2024-10-29 11:00:00,38.5,38.52,38.35,38.38,78586.0,37.7298,37.7494,37.5828,37.6122,78586.0
2024-10-29 11:10:00,38.39,38.42,38.32,38.34,100463.0,37.622,37.6514,37.5534,37.573,100463.0
2024-10-29 11:20:00,38.34,38.35,38.22,38.28,88533.0,37.573,37.5828,37.4554,37.5142,88533.0
2024-10-29 11:30:00,38.27,38.34,38.22,38.33,63727.0,37.5044,37.573,37.4554,37.5632,63727.0
2024-10-29 11:40:00,38.32,38.43,38.31,38.4,62753.0,37.5534,37.6612,37.5436,37.6318,62753.0
2024-10-29 11:50:00,38.4,38.4,38.32,38.33,39773.0,37.6318,37.6318,37.5534,37.5632,39773.0
2024-10-29 12:00:00,38.33,38.37,38.31,38.35,90378.0,37.5632,37.6024,37.5436,37.5828,90378.0
2024-10-29 12:10:00,38.34,38.37,38.25,38.27,69649.0,37.573,37.6024,37.4848,37.5044,69649.0
2024-10-29 12:20:00,38.28,38.31,38.26,38.27,61605.0,37.5142,37.5436,37.4946,37.5044,61605.0
2024-10-29 12:30:00,38.27,38.31,38.23,38.23,76634.0,37.5044,37.5436,37.4652,37.4652,76634.0
2024-10-29 12:40:00,38.23,38.24,38.16,38.18,152278.0,37.4652,37.475,37.3966,37.4162,152278.0
2024-10-29 12:50:00,38.18,38.22,38.17,38.2,79748.0,37.4162,37.4554,37.4064,37.4358,79748.0
2024-10-29 13:00:00,38.2,38.23,38.15,38.18,96080.0,37.4358,37.4652,37.3868,37.4162,96080.0
2024-10-29 13:10:00,38.17,38.22,38.15,38.19,54193.0,37.4064,37.4554,37.3868,37.426,54193.0
2024-10-29 13:20:00,38.19,38.23,38.16,38.2,76164.0,37.426,37.4652,37.3966,37.4358,76164.0
2024-10-29 13:30:00,38.2,38.21,38.13,38.14,102863.0,37.4358,37.4456,37.3672,37.377,102863.0
2024-10-29 13:40:00,38.13,38.2,38.12,38.19,50412.0,37.3672,37.4358,37.3574,37.426,50412.0
2024-10-29 13:50:00,38.19,38.2,38.15,38.17,55873.0,37.426,37.4358,37.3868,37.4064,55873.0
2024-10-29 14:00:00,38.18,38.2,38.15,38.16,65981.0,37.4162,37.4358,37.3868,37.3966,65981.0
2024-10-29 14:10:00,38.16,38.16,38.13,38.14,97505.0,37.3966,37.3966,37.3672,37.377,97505.0
2024-10-29 14:20:00,38.14,38.15,38.1,38.13,70909.0,37.377,37.3868,37.3378,37.3672,70909.0
2024-10-29 14:30:00,38.13,38.17,38.12,38.14,63878.0,37.3672,37.4064,37.3574,37.377,63878.0
2024-10-29 14:40:00,38.15,38.17,38.13,38.16,65016.0,37.3868,37.4064,37.3672,37.3966,65016.0
2024-10-29 14:50:00,38.15,38.16,38.13,38.14,64708.0,37.3868,37.3966,37.3672,37.377,64708.0
2024-10-29 15:00:00,38.14,38.16,38.09,38.11,76257.0,37.377,37.3966,37.328,37.3476,76257.0
2024-10-29 15:10:00,38.11,38.13,38.07,38.09,94252.0,37.3476,37.3672,37.3084,37.328,94252.0
2024-10-29 15:20:00,38.1,38.13,38.07,38.12,122776.0,37.3378,37.3672,37.3084,37.3574,122776.0
2024-10-29 15:30:00,38.12,38.19,38.1,38.14,152215.0,37.3574,37.426,37.3378,37.377,152215.0
2024-10-29 15:40:00,38.15,38.15,38.1,38.12,142620.0,37.3868,37.3868,37.3378,37.3574,142620.0
2024-10-29 15:50:00,38.12,38.18,38.09,38.14,620021.0,37.3574,37.4162,37.328,37.377,620021.0
2024-10-30 09:30:00,38.42,38.59,38.16,38.55,161240.0,37.6514,37.818,37.3966,37.7788,161240.0
2024-10-30 09:40:00,38.55,38.65,38.49,38.58,131657.0,37.7788,37.8768,37.72,37.8082,131657.0
2024-10-30 09:50:00,38.58,38.72,38.54,38.65,101859.0,37.8082,37.9454,37.769,37.8768,101859.0
2024-10-30 10:00:00,38.64,38.75,38.61,38.73,90859.0,37.867,37.9748,37.8376,37.9552,90859.0
2024-10-30 10:10:00,38.73,38.85,38.71,38.78,76781.0,37.9552,38.0728,37.9356,38.0042,76781.0
2024-10-30 10:20:00,38.78,38.79,38.62,38.64,65345.0,38.0042,38.014,37.8474,37.867,65345.0
2024-10-30 10:30:00,38.65,38.77,38.64,38.76,51545.0,37.8768,37.9944,37.867,37.9846,51545.0
2024-10-30 10:40:00,38.76,38.76,38.62,38.71,49004.0,37.9846,37.9846,37.8474,37.9356,49004.0
2024-10-30 10:50:00,38.71,38.78,38.67,38.68,83965.0,37.9356,38.0042,37.8964,37.9062,83965.0
2024-10-30 11:00:00,38.69,38.71,38.57,38.63,49500.0,37.916,37.9356,37.7984,37.8572,49500.0
2024-10-30 11:10:00,38.65,38.72,38.62,38.7,126483.0,37.8768,37.9454,37.8474,37.9258,126483.0
2024-10-30 11:20:00,38.7,38.7,38.62,38.65,78488.0,37.9258,37.9258,37.8474,37.8768,78488.0
2024-10-30 11:30:00,38.66,38.67,38.63,38.64,52090.0,37.8866,37.8964,37.8572,37.867,52090.0
2024-10-30 11:40:00,38.64,38.74,38.64,38.72,59784.0,37.867,37.965,37.867,37.9454,59784.0
2024-10-30 11:50:00,38.73,38.77,38.69,38.69,48565.0,37.9552,37.9944,37.916,37.916,48565.0
2024-10-30 12:00:00,38.7,38.71,38.6,38.61,86663.0,37.9258,37.9356,37.8278,37.8376,86663.0
2024-10-30 12:10:00,38.61,38.61,38.53,38.54,89068.0,37.8376,37.8376,37.7592,37.769,89068.0
2024-10-30 12:20:00,38.54,38.56,38.5,38.53,152040.0,37.769,37.7886,37.7298,37.7592,152040.0
2024-10-30 12:30:00,38.52,38.53,38.44,38.45,109542.0,37.7494,37.7592,37.671,37.6808,109542.0
2024-10-30 12:40:00,38.46,38.48,38.4,38.41,85758.0,37.6906,37.7102,37.6318,37.6416,85758.0
2024-10-30 12:50:00,38.41,38.41,38.31,38.32,74751.0,37.6416,37.6416,37.5436,37.5534,74751.0
2024-10-30 13:00:00,38.32,38.36,38.31,38.34,82875.0,37.5534,37.5926,37.5436,37.573,82875.0
2024-10-30 13:10:00,38.33,38.4,38.29,38.39,82931.0,37.5632,37.6318,37.524,37.622,82931.0
2024-10-30 13:20:00,38.39,38.4,38.3,38.3,84003.0,37.622,37.6318,37.5338,37.5338,84003.0
2024-10-30 13:30:00,38.3,38.32,38.25,38.32,69673.0,37.5338,37.5534,37.4848,37.5534,69673.0
2024-10-30 13:40:00,38.31,38.32,38.28,38.31,63596.0,37.5436,37.5534,37.5142,37.5436,63596.0
2024-10-30 13:50:00,38.3,38.33,38.28,38.32,67828.0,37.5338,37.5632,37.5142,37.5534,67828.0
2024-10-30 14:00:00,38.33,38.38,38.33,38.36,116672.0,37.5632,37.6122,37.5632,37.5926,116672.0
2024-10-30 14:10:00,38.35,38.46,38.35,38.45,77691.0,37.5828,37.6906,37.5828,37.6808,77691.0
2024-10-30 14:20:00,38.45,38.47,38.39,38.41,80325.0,37.6808,37.7004,37.622,37.6416,80325.0
2024-10-30 14:30:00,38.4,38.4,38.34,38.34,90963.0,37.6318,37.6318,37.573,37.573,90963.0
2024-10-30 14:40:00,38.34,38.35,38.29,38.33,87086.0,37.573,37.5828,37.524,37.5632,87086.0
2024-10-30 14:50:00,38.34,38.36,38.32,38.35,88628.0,37.573,37.5926,37.5534,37.5828,88628.0
2024-10-30 15:00:00,38.35,38.36,38.32,38.34,97483.0,37.5828,37.5926,37.5534,37.573,97483.0
2024-10-30 15:10:00,38.34,38.39,38.32,38.37,114212.0,37.573,37.622,37.5534,37.6024,114212.0
2024-10-30 15:20:00,38.37,38.43,38.33,38.43,98369.0,37.6024,37.6612,37.5632,37.6612,98369.0
2024-10-30 15:30:00,38.43,38.45,38.38,38.41,150041.0,37.6612,37.6808,37.6122,37.6416,150041.0
2024-10-30 15:40:00,38.42,38.46,38.4,38.41,214126.0,37.6514,37.6906,37.6318,37.6416,214126.0
2024-10-30 15:50:00,38.41,38.42,38.28,38.36,605653.0,37.6416,37.6514,37.5142,37.5926,605653.0
2024-10-31 09:30:00,38.68,38.84,38.6,38.83,146888.0,37.9062,38.063,37.8278,38.0532,146888.0
2024-10-31 09:40:00,38.85,38.85,38.66,38.72,104885.0,38.0728,38.0728,37.8866,37.9454,104885.0
2024-10-31 09:50:00,38.71,38.97,38.71,38.85,195428.0,37.9356,38.1904,37.9356,38.0728,195428.0
2024-10-31 10:00:00,38.83,38.94,38.7,38.78,108988.0,38.0532,38.161,37.9258,38.0042,108988.0
2024-10-31 10:10:00,38.79,38.93,38.68,38.83,122676.0,38.014,38.1512,37.9062,38.0532,122676.0
2024-10-31 10:20:00,38.83,38.88,38.73,38.75,58771.0,38.0532,38.1022,37.9552,37.9748,58771.0
2024-10-31 10:30:00,38.75,38.85,38.7,38.73,94397.0,37.9748,38.0728,37.9258,37.9552,94397.0
2024-10-31 10:40:00,38.72,38.79,38.67,38.7,93544.0,37.9454,38.014,37.8964,37.9258,93544.0
2024-10-31 10:50:00,38.71,38.73,38.63,38.67,80520.0,37.9356,37.9552,37.8572,37.8964,80520.0
2024-10-31 11:00:00,38.67,38.77,38.65,38.66,87783.0,37.8964,37.9944,37.8768,37.8866,87783.0
2024-10-31 11:10:00,38.67,38.74,38.62,38.73,77775.0,37.8964,37.965,37.8474,37.9552,77775.0
2024-10-31 11:20:00,38.72,38.8,38.71,38.76,47508.0,37.9454,38.0238,37.9356,37.9846,47508.0
2024-10-31 11:30:00,38.77,38.79,38.67,38.68,55956.0,37.9944,38.014,37.8964,37.9062,55956.0
2024-10-31 11:40:00,38.69,38.71,38.65,38.69,60500.0,37.916,37.9356,37.8768,37.916,60500.0
2024-10-31 11:50:00,38.69,38.72,38.55,38.59,127376.0,37.916,37.9454,37.7788,37.818,127376.0
2024-10-31 12:00:00,38.59,38.65,38.56,38.63,74064.0,37.818,37.8768,37.7886,37.8572,74064.0
2024-10-31 12:10:00,38.63,38.77,38.63,38.66,112637.0,37.8572,37.9944,37.8572,37.8866,112637.0
2024-10-31 12:20:00,38.66,38.67,38.55,38.58,123714.0,37.8866,37.8964,37.7788,37.8082,123714.0
2024-10-31 12:30:00,38.57,38.62,38.53,38.61,64655.0,37.7984,37.8474,37.7592,37.8376,64655.0
2024-10-31 12:40:00,38.61,38.62,38.53,38.54,60981.0,37.8376,37.8474,37.7592,37.769,60981.0
2024-10-31 12:50:00,38.54,38.56,38.5,38.52,85887.0,37.769,37.7886,37.7298,37.7494,85887.0
2024-10-31 13:00:00,38.51,38.6,38.49,38.6,90975.0,37.7396,37.8278,37.72,37.8278,90975.0
2024-10-31 13:10:00,38.6,38.63,38.54,38.55,74082.0,37.8278,37.8572,37.769,37.7788,74082.0
2024-10-31 13:20:00,38.55,38.57,38.5,38.51,71581.0,37.7788,37.7984,37.7298,37.7396,71581.0
2024-10-31 13:30:00,38.52,38.55,38.49,38.51,73838.0,37.7494,37.7788,37.72,37.7396,73838.0
2024-10-31 13:40:00,38.52,38.54,38.43,38.48,120734.0,37.7494,37.769,37.6612,37.7102,120734.0
2024-10-31 13:50:00,38.47,38.52,38.45,38.5,80469.0,37.7004,37.7494,37.6808,37.7298,80469.0
2024-10-31 14:00:00,38.5,38.52,38.47,38.48,40766.0,37.7298,37.7494,37.7004,37.7102,40766.0
2024-10-31 14:10:00,38.48,38.53,38.48,38.51,40386.0,37.7102,37.7592,37.7102,37.7396,40386.0
2024-10-31 14:20:00,38.51,38.57,38.51,38.55,33539.0,37.7396,37.7984,37.7396,37.7788,33539.0
2024-10-31 14:30:00,38.55,38.79,38.54,38.78,160546.0,37.7788,38.014,37.769,38.0042,160546.0
2024-10-31 14:40:00,38.78,38.89,38.71,38.85,103766.0,38.0042,38.112,37.9356,38.0728,103766.0
2024-10-31 14:50:00,38.85,38.92,38.83,38.89,189561.0,38.0728,38.1414,38.0532,38.112,189561.0
2024-10-31 15:00:00,38.9,38.98,38.83,38.96,233520.0,38.1218,38.2002,38.0532,38.1806,233520.0
2024-10-31 15:10:00,38.96,39.04,38.95,39.02,124289.0,38.1806,38.259,38.1708,38.2394,124289.0
2024-10-31 15:20:00,39.02,39.08,38.94,38.95,147865.0,38.2394,38.2982,38.161,38.1708,147865.0
2024-10-31 15:30:00,38.95,38.99,38.86,38.89,115024.0,38.1708,38.21,38.0826,38.112,115024.0
2024-10-31 15:40:00,38.89,38.93,38.82,38.84,238839.0,38.112,38.1512,38.0434,38.063,238839.0
2024-10-31 15:50:00,38.84,38.84,38.63,38.68,1091657.0,38.063,38.063,37.8572,37.9062,1091657.0
2024-11-01 09:30:00,38.84,39.12,38.8,39.09,188599.0,38.063,38.3374,38.0238,38.308,188599.0
2024-11-01 09:40:00,39.06,39.09,38.84,38.95,89896.0,38.2786,38.308,38.063,38.1708,89896.0
2024-11-01 09:50:00,38.94,39.02,38.92,39.01,90072.0,38.161,38.2394,38.1414,38.2296,90072.0
2024-11-01 10:00:00,39.02,39.08,38.91,38.99,129652.0,38.2394,38.2982,38.1316,38.21,129652.0
2024-11-01 10:10:00,38.99,39.01,38.91,39.0,104389.0,38.21,38.2296,38.1316,38.2198,104389.0
2024-11-01 10:20:00,38.99,39.01,38.82,38.9,89900.0,38.21,38.2296,38.0434,38.1218,89900.0
2024-11-01 10:30:00,38.91,38.92,38.72,38.75,158424.0,38.1316,38.1414,37.9454,37.9748,158424.0
2024-11-01 10:40:00,38.76,38.77,38.57,38.66,105220.0,37.9846,37.9944,37.7984,37.8866,105220.0
2024-11-01 10:50:00,38.66,38.66,38.57,38.6,75147.0,37.8866,37.8866,37.7984,37.8278,75147.0
2024-11-01 11:00:00,38.61,38.65,38.52,38.54,112654.0,37.8376,37.8768,37.7494,37.769,112654.0
2024-11-01 11:10:00,38.54,38.63,38.52,38.61,101158.0,37.769,37.8572,37.7494,37.8376,101158.0
2024-11-01 11:20:00,38.62,38.62,38.56,38.59,97919.0,37.8474,37.8474,37.7886,37.818,97919.0
2024-11-01 11:30:00,38.59,38.67,38.53,38.67,92158.0,37.818,37.8964,37.7592,37.8964,92158.0
2024-11-01 11:40:00,38.67,38.73,38.65,38.71,132103.0,37.8964,37.9552,37.8768,37.9356,132103.0
2024-11-01 11:50:00,38.71,38.71,38.63,38.63,80530.0,37.9356,37.9356,37.8572,37.8572,80530.0
2024-11-01 12:00:00,38.63,38.75,38.63,38.71,76166.0,37.8572,37.9748,37.8572,37.9356,76166.0
2024-11-01 12:10:00,38.71,38.71,38.63,38.68,91065.0,37.9356,37.9356,37.8572,37.9062,91065.0
2024-11-01 12:20:00,38.67,38.69,38.58,38.61,52216.0,37.8964,37.916,37.8082,37.8376,52216.0
2024-11-01 12:30:00,38.62,38.64,38.57,38.59,101142.0,37.8474,37.867,37.7984,37.818,101142.0
2024-11-01 12:40:00,38.58,38.59,38.43,38.48,145135.0,37.8082,37.818,37.6612,37.7102,145135.0
2024-11-01 12:50:00,38.48,38.5,38.42,38.49,51968.0,37.7102,37.7298,37.6514,37.72,51968.0
2024-11-01 13:00:00,38.5,38.54,38.46,38.48,90021.0,37.7298,37.769,37.6906,37.7102,90021.0
2024-11-01 13:10:00,38.48,38.52,38.46,38.47,63339.0,37.7102,37.7494,37.6906,37.7004,63339.0
2024-11-01 13:20:00,38.47,38.5,38.45,38.48,40155.0,37.7004,37.7298,37.6808,37.7102,40155.0
2024-11-01 13:30:00,38.48,38.5,38.31,38.34,119354.0,37.7102,37.7298,37.5436,37.573,119354.0
2024-11-01 13:40:00,38.34,38.34,38.23,38.3,149544.0,37.573,37.573,37.4652,37.5338,149544.0
2024-11-01 13:50:00,38.3,38.36,38.28,38.3,91622.0,37.5338,37.5926,37.5142,37.5338,91622.0
2024-11-01 14:00:00,38.3,38.32,38.25,38.27,86827.0,37.5338,37.5534,37.4848,37.5044,86827.0
2024-11-01 14:10:00,38.27,38.29,38.23,38.26,102203.0,37.5044,37.524,37.4652,37.4946,102203.0
2024-11-01 14:20:00,38.26,38.3,38.22,38.27,95625.0,37.4946,37.5338,37.4554,37.5044,95625.0
2024-11-01 14:30:00,38.27,38.3,38.24,38.28,105717.0,37.5044,37.5338,37.475,37.5142,105717.0
2024-11-01 14:40:00,38.27,38.32,38.26,38.27,104776.0,37.5044,37.5534,37.4946,37.5044,104776.0
2024-11-01 14:50:00,38.27,38.29,38.23,38.26,98488.0,37.5044,37.524,37.4652,37.4946,98488.0
2024-11-01 15:00:00,38.26,38.33,38.25,38.32,131215.0,37.4946,37.5632,37.4848,37.5534,131215.0
2024-11-01 15:10:00,38.31,38.31,38.21,38.25,173364.0,37.5436,37.5436,37.4456,37.4848,173364.0
2024-11-01 15:20:00,38.25,38.27,38.22,38.26,105549.0,37.4848,37.5044,37.4554,37.4946,105549.0
2024-11-01 15:30:00,38.26,38.26,38.18,38.21,170561.0,37.4946,37.4946,37.4162,37.4456,170561.0
2024-11-01 15:40:00,38.21,38.26,38.17,38.19,186767.0,37.4456,37.4946,37.4064,37.426,186767.0
2024-11-01 15:50:00,38.19,38.33,38.16,38.31,688206.0,37.426,37.5632,37.3966,37.5436,688206.0
2024-11-04 09:30:00,38.68,38.86,38.51,38.83,325263.0,37.9062,38.0826,37.7396,38.0532,325263.0
2024-11-04 09:40:00,38.86,39.17,38.83,39.0,366807.0,38.0826,38.3864,38.0532,38.2198,366807.0
2024-11-04 09:50:00,39.01,39.1,38.92,39.04,149759.0,38.2296,38.3178,38.1414,38.259,149759.0
2024-11-04 10:00:00,39.03,39.22,38.94,39.2,193403.0,38.2492,38.4354,38.161,38.4158,193403.0
2024-11-04 10:10:00,39.2,39.3,39.15,39.21,226277.0,38.4158,38.5138,38.3668,38.4256,226277.0
2024-11-04 10:20:00,39.22,39.34,39.16,39.32,160515.0,38.4354,38.553,38.3766,38.5334,160515.0
2024-11-04 10:30:00,39.32,39.41,39.24,39.4,121311.0,38.5334,38.6216,38.455,38.6118,121311.0
2024-11-04 10:40:00,39.39,39.42,39.24,39.27,96282.0,38.602,38.6314,38.455,38.4844,96282.0
2024-11-04 10:50:00,39.28,39.37,39.26,39.27,77825.0,38.4942,38.5824,38.4746,38.4844,77825.0
2024-11-04 11:00:00,39.26,39.29,39.17,39.21,69696.0,38.4746,38.504,38.3864,38.4256,69696.0
2024-11-04 11:10:00,39.21,39.26,39.19,39.19,135932.0,38.4256,38.4746,38.406,38.406,135932.0
2024-11-04 11:20:00,39.19,39.19,39.04,39.05,98560.0,38.406,38.406,38.259,38.2688,98560.0
2024-11-04 11:30:00,39.05,39.08,38.97,39.01,98006.0,38.2688,38.2982,38.1904,38.2296,98006.0
2024-11-04 11:40:00,39.02,39.07,38.96,39.02,83424.0,38.2394,38.2884,38.1806,38.2394,83424.0
2024-11-04 11:50:00,39.02,39.11,39.0,39.06,92920.0,38.2394,38.3276,38.2198,38.2786,92920.0
2024-11-04 12:00:00,39.06,39.08,39.0,39.02,53186.0,38.2786,38.2982,38.2198,38.2394,53186.0
2024-11-04 12:10:00,39.02,39.08,39.02,39.07,41219.0,38.2394,38.2982,38.2394,38.2884,41219.0
2024-11-04 12:20:00,39.06,39.26,39.06,39.26,91324.0,38.2786,38.4746,38.2786,38.4746,91324.0
2024-11-04 12:30:00,39.25,39.25,39.1,39.16,102630.0,38.4648,38.4648,38.3178,38.3766,102630.0
2024-11-04 12:40:00,39.16,39.22,39.15,39.17,75112.0,38.3766,38.4354,38.3668,38.3864,75112.0
2024-11-04 12:50:00,39.19,39.21,39.18,39.2,56838.0,38.406,38.4256,38.3962,38.4158,56838.0
2024-11-04 13:00:00,39.19,39.2,39.01,39.06,67847.0,38.406,38.4158,38.2296,38.2786,67847.0
2024-11-04 13:10:00,39.08,39.17,39.07,39.16,58650.0,38.2982,38.3864,38.2884,38.3766,58650.0
2024-11-04 13:20:00,39.16,39.23,39.13,39.22,63482.0,38.3766,38.4452,38.3472,38.4354,63482.0
2024-11-04 13:30:00,39.22,39.24,39.16,39.16,65456.0,38.4354,38.455,38.3766,38.3766,65456.0
2024-11-04 13:40:00,39.16,39.21,39.14,39.18,106380.0,38.3766,38.4256,38.357,38.3962,106380.0
2024-11-04 13:50:00,39.17,39.18,39.14,39.17,83672.0,38.3864,38.3962,38.357,38.3864,83672.0
2024-11-04 14:00:00,39.17,39.28,39.15,39.27,92996.0,38.3864,38.4942,38.3668,38.4844,92996.0
2024-11-04 14:10:00,39.27,39.28,39.21,39.22,95632.0,38.4844,38.4942,38.4256,38.4354,95632.0
2024-11-04 14:20:00,39.23,39.25,39.19,39.22,116193.0,38.4452,38.4648,38.406,38.4354,116193.0
2024-11-04 14:30:00,39.22,39.25,39.2,39.25,80547.0,38.4354,38.4648,38.4158,38.4648,80547.0
2024-11-04 14:40:00,39.25,39.26,39.22,39.26,73108.0,38.4648,38.4746,38.4354,38.4746,73108.0
2024-11-04 14:50:00,39.26,39.27,39.23,39.24,70071.0,38.4746,38.4844,38.4452,38.455,70071.0
2024-11-04 15:00:00,39.23,39.36,39.22,39.36,95924.0,38.4452,38.5726,38.4354,38.5726,95924.0
2024-11-04 15:10:00,39.36,39.39,39.3,39.33,206754.0,38.5726,38.602,38.5138,38.5432,206754.0
2024-11-04 15:20:00,39.33,39.4,39.3,39.37,147801.0,38.5432,38.6118,38.5138,38.5824,147801.0
2024-11-04 15:30:00,39.37,39.38,39.26,39.29,191447.0,38.5824,38.5922,38.4746,38.504,191447.0
2024-11-04 15:40:00,39.29,39.31,39.19,39.19,187230.0,38.504,38.5236,38.406,38.406,187230.0
2024-11-04 15:50:00,39.19,39.27,39.1,39.15,740671.0,38.406,38.4844,38.3178,38.3668,740671.0
2024-11-05 09:30:00,39.13,39.2,38.79,38.94,219921.0,38.3472,38.4158,38.014,38.161,219921.0
2024-11-05 09:40:00,38.96,39.23,38.96,39.16,126755.0,38.1806,38.4452,38.1806,38.3766,126755.0
2024-11-05 09:50:00,39.15,39.33,39.15,39.24,78244.0,38.3668,38.5432,38.3668,38.455,78244.0
2024-11-05 10:00:00,39.23,39.26,39.13,39.14,170133.0,38.4452,38.4746,38.3472,38.357,170133.0
2024-11-05 10:10:00,39.15,39.2,39.01,39.13,253136.0,38.3668,38.4158,38.2296,38.3472,253136.0
2024-11-05 10:20:00,39.13,39.31,39.1,39.23,213237.0,38.3472,38.5236,38.3178,38.4452,213237.0
2024-11-05 10:30:00,39.23,39.42,39.2,39.38,202010.0,38.4452,38.6314,38.4158,38.5922,202010.0
2024-11-05 10:40:00,39.38,39.42,39.31,39.34,126926.0,38.5922,38.6314,38.5236,38.553,126926.0
2024-11-05 10:50:00,39.34,39.36,39.26,39.26,120049.0,38.553,38.5726,38.4746,38.4746,120049.0
2024-11-05 11:00:00,39.26,39.32,39.17,39.22,230843.0,38.4746,38.5334,38.3864,38.4354,230843.0
2024-11-05 11:10:00,39.21,39.33,39.2,39.25,92633.0,38.4256,38.5432,38.4158,38.4648,92633.0
2024-11-05 11:20:00,39.24,39.26,39.17,39.19,107442.0,38.455,38.4746,38.3864,38.406,107442.0
2024-11-05 11:30:00,39.2,39.33,39.19,39.3,193069.0,38.4158,38.5432,38.406,38.5138,193069.0
2024-11-05 11:40:00,39.31,39.37,39.3,39.33,109640.0,38.5236,38.5824,38.5138,38.5432,109640.0
2024-11-05 11:50:00,39.34,39.37,39.29,39.32,70445.0,38.553,38.5824,38.504,38.5334,70445.0
2024-11-05 12:00:00,39.32,39.35,39.3,39.32,67020.0,38.5334,38.5628,38.5138,38.5334,67020.0
2024-11-05 12:10:00,39.32,39.39,39.31,39.38,74032.0,38.5334,38.602,38.5236,38.5922,74032.0
2024-11-05 12:20:00,39.38,39.55,39.33,39.52,968128.0,38.5922,38.7588,38.5432,38.7294,968128.0
2024-11-05 12:30:00,39.51,39.59,39.42,39.43,861526.0,38.7196,38.798,38.6314,38.6412,861526.0
2024-11-05 12:40:00,39.43,39.46,39.36,39.4,221090.0,38.6412,38.6706,38.5726,38.6118,221090.0
2024-11-05 12:50:00,39.39,39.39,39.29,39.34,162720.0,38.602,38.602,38.504,38.553,162720.0
2024-11-05 13:00:00,39.34,39.35,39.22,39.23,159753.0,38.553,38.5628,38.4354,38.4452,159753.0
2024-11-05 13:10:00,39.24,39.25,39.13,39.14,153788.0,38.455,38.4648,38.3472,38.357,153788.0
2024-11-05 13:20:00,39.15,39.25,39.12,39.24,117036.0,38.3668,38.4648,38.3374,38.455,117036.0
2024-11-05 13:30:00,39.25,39.25,39.13,39.15,114669.0,38.4648,38.4648,38.3472,38.3668,114669.0
2024-11-05 13:40:00,39.15,39.16,39.06,39.09,134489.0,38.3668,38.3766,38.2786,38.308,134489.0
2024-11-05 13:50:00,39.09,39.16,39.07,39.14,119250.0,38.308,38.3766,38.2884,38.357,119250.0
2024-11-05 14:00:00,39.14,39.25,39.12,39.22,188572.0,38.357,38.4648,38.3374,38.4354,188572.0
2024-11-05 14:10:00,39.23,39.27,39.19,39.2,107416.0,38.4452,38.4844,38.406,38.4158,107416.0
2024-11-05 14:20:00,39.2,39.24,39.17,39.21,113876.0,38.4158,38.455,38.3864,38.4256,113876.0
2024-11-05 14:30:00,39.21,39.32,39.19,39.26,134148.0,38.4256,38.5334,38.406,38.4746,134148.0
2024-11-05 14:40:00,39.27,39.29,39.21,39.22,215471.0,38.4844,38.504,38.4256,38.4354,215471.0
2024-11-05 14:50:00,39.22,39.26,39.16,39.24,202206.0,38.4354,38.4746,38.3766,38.455,202206.0
2024-11-05 15:00:00,39.23,39.25,39.18,39.22,136602.0,38.4452,38.4648,38.3962,38.4354,136602.0
2024-11-05 15:10:00,39.22,39.25,39.17,39.17,110060.0,38.4354,38.4648,38.3864,38.3864,110060.0
2024-11-05 15:20:00,39.18,39.21,39.14,39.21,189416.0,38.3962,38.4256,38.357,38.4256,189416.0
2024-11-05 15:30:00,39.2,39.22,39.13,39.18,260807.0,38.4158,38.4354,38.3472,38.3962,260807.0
2024-11-05 15:40:00,39.18,39.24,39.13,39.23,293984.0,38.3962,38.455,38.3472,38.4452,293984.0
2024-11-05 15:50:00,39.22,39.42,39.22,39.32,1096901.0,38.4354,38.6314,38.4354,38.5334,1096901.0
2024-11-06 09:30:00,39.7,39.99,38.29,38.71,1268966.0,38.9058,39.19,37.524,37.9356,1268966.0
2024-11-06 09:40:00,38.71,38.96,38.38,38.67,702287.0,37.9356,38.1806,37.6122,37.8964,702287.0
2024-11-06 09:50:00,38.69,38.74,38.41,38.73,523110.0,37.916,37.965,37.6416,37.9552,523110.0
2024-11-06 10:00:00,38.72,39.01,38.66,38.85,728531.0,37.9454,38.2296,37.8866,38.0728,728531.0
2024-11-06 10:10:00,38.85,39.53,38.85,39.51,505280.0,38.0728,38.7392,38.0728,38.7196,505280.0
2024-11-06 10:20:00,39.52,39.86,39.5,39.61,595324.0,38.7294,39.0626,38.7098,38.8176,595324.0
2024-11-06 10:30:00,39.63,39.63,39.36,39.54,278213.0,38.8372,38.8372,38.5726,38.749,278213.0
2024-11-06 10:40:00,39.53,39.7,39.46,39.57,310947.0,38.7392,38.9058,38.6706,38.7784,310947.0
2024-11-06 10:50:00,39.56,39.75,39.52,39.66,307350.0,38.7686,38.9548,38.7294,38.8666,307350.0
2024-11-06 11:00:00,39.65,39.77,39.57,39.75,277270.0,38.8568,38.9744,38.7784,38.9548,277270.0
2024-11-06 11:10:00,39.75,39.9,39.66,39.71,327187.0,38.9548,39.1018,38.8666,38.9156,327187.0
2024-11-06 11:20:00,39.71,39.71,39.55,39.63,275137.0,38.9156,38.9156,38.7588,38.8372,275137.0
2024-11-06 11:30:00,39.63,39.68,39.33,39.38,230205.0,38.8372,38.8862,38.5432,38.5922,230205.0
2024-11-06 11:40:00,39.38,39.47,38.86,39.04,677746.0,38.5922,38.6804,38.0826,38.259,677746.0
2024-11-06 11:50:00,39.04,39.41,38.92,39.4,284341.0,38.259,38.6216,38.1414,38.6118,284341.0
2024-11-06 12:00:00,39.39,39.39,39.11,39.27,287353.0,38.602,38.602,38.3276,38.4844,287353.0
2024-11-06 12:10:00,39.28,39.52,39.28,39.41,219875.0,38.4942,38.7294,38.4942,38.6216,219875.0
2024-11-06 12:20:00,39.42,39.62,39.41,39.59,331015.0,38.6314,38.8274,38.6216,38.798,331015.0
2024-11-06 12:30:00,39.59,39.63,39.47,39.61,189585.0,38.798,38.8372,38.6804,38.8176,189585.0
2024-11-06 12:40:00,39.62,39.64,39.5,39.52,159732.0,38.8274,38.847,38.7098,38.7294,159732.0
2024-11-06 12:50:00,39.52,39.64,39.51,39.6,108722.0,38.7294,38.847,38.7196,38.8078,108722.0
2024-11-06 13:00:00,39.6,39.93,39.58,39.91,216080.0,38.8078,39.1312,38.7882,39.1116,216080.0
2024-11-06 13:10:00,39.9,39.98,39.84,39.98,261764.0,39.1018,39.1802,39.043,39.1802,261764.0
2024-11-06 13:20:00,39.98,40.08,39.89,40.02,299355.0,39.1802,39.2782,39.092,39.2194,299355.0
2024-11-06 13:30:00,40.02,40.18,39.82,40.0,267937.0,39.2194,39.3762,39.0234,39.1998,267937.0
2024-11-06 13:40:00,39.99,40.18,39.95,40.18,171925.0,39.19,39.3762,39.1508,39.3762,171925.0
2024-11-06 13:50:00,40.18,40.22,40.1,40.12,153976.0,39.3762,39.4154,39.2978,39.3174,153976.0
2024-11-06 14:00:00,40.12,40.24,40.04,40.22,200236.0,39.3174,39.435,39.239,39.4154,200236.0
2024-11-06 14:10:00,40.22,40.32,40.11,40.27,282684.0,39.4154,39.5134,39.3076,39.4644,282684.0
2024-11-06 14:20:00,40.26,40.37,40.26,40.34,169867.0,39.4546,39.5624,39.4546,39.533,169867.0
2024-11-06 14:30:00,40.34,40.39,40.31,40.38,120856.0,39.533,39.582,39.5036,39.5722,120856.0
2024-11-06 14:40:00,40.38,40.45,40.36,40.4,173269.0,39.5722,39.6408,39.5526,39.5918,173269.0
2024-11-06 14:50:00,40.4,40.54,40.32,40.36,177171.0,39.5918,39.729,39.5134,39.5526,177171.0
2024-11-06 15:00:00,40.37,40.42,40.3,40.32,115047.0,39.5624,39.6114,39.4938,39.5134,115047.0
2024-11-06 15:10:00,40.32,40.37,40.28,40.29,156731.0,39.5134,39.5624,39.4742,39.484,156731.0
2024-11-06 15:20:00,40.29,40.35,40.26,40.35,111758.0,39.484,39.5428,39.4546,39.5428,111758.0
2024-11-06 15:30:00,40.35,40.41,40.28,40.32,220404.0,39.5428,39.6016,39.4742,39.5134,220404.0
2024-11-06 15:40:00,40.32,40.39,40.24,40.32,318675.0,39.5134,39.582,39.435,39.5134,318675.0
2024-11-06 15:50:00,40.31,40.32,39.96,40.01,1018794.0,39.5036,39.5134,39.1606,39.2096,1018794.0
2024-11-07 09:30:00,39.8,39.8,38.92,38.95,418377.0,39.0038,39.0038,38.1414,38.1708,418377.0
2024-11-07 09:40:00,38.97,39.2,38.83,39.08,444605.0,38.1904,38.4158,38.0532,38.2982,444605.0
2024-11-07 09:50:00,39.08,39.38,39.06,39.23,379262.0,38.2982,38.5922,38.2786,38.4452,379262.0
2024-11-07 10:00:00,39.22,39.49,39.11,39.23,270360.0,38.4354,38.7,38.3276,38.4452,270360.0
2024-11-07 10:10:00,39.22,39.3,39.09,39.16,184662.0,38.4354,38.5138,38.308,38.3766,184662.0
2024-11-07 10:20:00,39.16,39.25,39.06,39.15,397514.0,38.3766,38.4648,38.2786,38.3668,397514.0
2024-11-07 10:30:00,39.15,39.23,39.1,39.12,199927.0,38.3668,38.4452,38.3178,38.3374,199927.0
2024-11-07 10:40:00,39.13,39.17,39.03,39.13,219954.0,38.3472,38.3864,38.2492,38.3472,219954.0
2024-11-07 10:50:00,39.14,39.14,38.97,39.0,269894.0,38.357,38.357,38.1904,38.2198,269894.0
2024-11-07 11:00:00,39.0,39.07,38.98,39.05,146516.0,38.2198,38.2884,38.2002,38.2688,146516.0
2024-11-07 11:10:00,39.05,39.11,38.91,39.01,217115.0,38.2688,38.3276,38.1316,38.2296,217115.0
2024-11-07 11:20:00,39.01,39.07,38.92,38.95,138796.0,38.2296,38.2884,38.1414,38.1708,138796.0
2024-11-07 11:30:00,38.95,38.96,38.85,38.88,233387.0,38.1708,38.1806,38.0728,38.1022,233387.0
2024-11-07 11:40:00,38.88,39.09,38.87,39.06,156040.0,38.1022,38.308,38.0924,38.2786,156040.0
2024-11-07 11:50:00,39.06,39.1,39.02,39.08,107541.0,38.2786,38.3178,38.2394,38.2982,107541.0
2024-11-07 12:00:00,39.08,39.1,39.0,39.09,106124.0,38.2982,38.3178,38.2198,38.308,106124.0
2024-11-07 12:10:00,39.09,39.18,39.09,39.15,219067.0,38.308,38.3962,38.308,38.3668,219067.0
2024-11-07 12:20:00,39.15,39.23,39.1,39.11,145782.0,38.3668,38.4452,38.3178,38.3276,145782.0
2024-11-07 12:30:00,39.12,39.15,39.05,39.11,235313.0,38.3374,38.3668,38.2688,38.3276,235313.0
2024-11-07 12:40:00,39.11,39.24,39.11,39.19,181656.0,38.3276,38.455,38.3276,38.406,181656.0
2024-11-07 12:50:00,39.19,39.19,39.07,39.09,110612.0,38.406,38.406,38.2884,38.308,110612.0
2024-11-07 13:00:00,39.1,39.15,39.06,39.15,114604.0,38.3178,38.3668,38.2786,38.3668,114604.0
2024-11-07 13:10:00,39.14,39.14,38.99,39.01,120792.0,38.357,38.357,38.21,38.2296,120792.0
2024-11-07 13:20:00,39.01,39.05,38.97,39.01,118788.0,38.2296,38.2688,38.1904,38.2296,118788.0
2024-11-07 13:30:00,39.02,39.02,38.95,38.96,161994.0,38.2394,38.2394,38.1708,38.1806,161994.0
2024-11-07 13:40:00,38.97,39.0,38.88,38.91,200889.0,38.1904,38.2198,38.1022,38.1316,200889.0
2024-11-07 13:50:00,38.91,38.99,38.9,38.97,111580.0,38.1316,38.21,38.1218,38.1904,111580.0
2024-11-07 14:00:00,38.97,39.04,38.92,38.96,150263.0,38.1904,38.259,38.1414,38.1806,150263.0
2024-11-07 14:10:00,38.96,39.0,38.92,38.93,86530.0,38.1806,38.2198,38.1414,38.1512,86530.0
2024-11-07 14:20:00,38.93,38.94,38.86,38.94,129317.0,38.1512,38.161,38.0826,38.161,129317.0
2024-11-07 14:30:00,38.94,39.05,38.92,38.94,130656.0,38.161,38.2688,38.1414,38.161,130656.0
2024-11-07 14:40:00,38.94,38.94,38.79,38.88,209126.0,38.161,38.161,38.014,38.1022,209126.0
2024-11-07 14:50:00,38.88,38.97,38.84,38.96,124598.0,38.1022,38.1904,38.063,38.1806,124598.0
2024-11-07 15:00:00,38.96,39.04,38.94,38.97,145999.0,38.1806,38.259,38.161,38.1904,145999.0
2024-11-07 15:10:00,38.97,39.06,38.96,39.02,175926.0,38.1904,38.2786,38.1806,38.2394,175926.0
2024-11-07 15:20:00,39.02,39.03,38.86,38.9,251172.0,38.2394,38.2492,38.0826,38.1218,251172.0
2024-11-07 15:30:00,38.91,38.93,38.83,38.85,180488.0,38.1316,38.1512,38.0532,38.0728,180488.0
2024-11-07 15:40:00,38.85,38.87,38.8,38.85,273802.0,38.0728,38.0924,38.0238,38.0728,273802.0
2024-11-07 15:50:00,38.85,38.95,38.79,38.89,905650.0,38.0728,38.1708,38.014,38.112,905650.0
2024-11-08 09:30:00,38.82,38.88,38.64,38.83,327597.0,38.0434,38.1022,37.867,38.0532,327597.0
2024-11-08 09:40:00,38.86,38.99,38.69,38.98,147696.0,38.0826,38.21,37.916,38.2002,147696.0
2024-11-08 09:50:00,38.96,39.02,38.7,38.8,122547.0,38.1806,38.2394,37.9258,38.0238,122547.0
2024-11-08 10:00:00,38.8,38.9,38.64,38.67,130275.0,38.0238,38.1218,37.867,37.8964,130275.0
2024-11-08 10:10:00,38.68,38.93,38.65,38.85,116637.0,37.9062,38.1512,37.8768,38.0728,116637.0
2024-11-08 10:20:00,38.86,38.9,38.77,38.79,116831.0,38.0826,38.1218,37.9944,38.014,116831.0
2024-11-08 10:30:00,38.79,38.96,38.77,38.9,115858.0,38.014,38.1806,37.9944,38.1218,115858.0
2024-11-08 10:40:00,38.9,39.05,38.88,39.0,242918.0,38.1218,38.2688,38.1022,38.2198,242918.0
2024-11-08 10:50:00,38.99,39.06,38.96,39.06,138030.0,38.21,38.2786,38.1806,38.2786,138030.0
2024-11-08 11:00:00,39.07,39.18,39.06,39.13,128357.0,38.2884,38.3962,38.2786,38.3472,128357.0
2024-11-08 11:10:00,39.13,39.18,39.05,39.15,111750.0,38.3472,38.3962,38.2688,38.3668,111750.0
2024-11-08 11:20:00,39.15,39.19,39.06,39.06,121835.0,38.3668,38.406,38.2786,38.2786,121835.0
2024-11-08 11:30:00,39.05,39.09,38.94,38.94,251783.0,38.2688,38.308,38.161,38.161,251783.0
2024-11-08 11:40:00,38.94,38.97,38.82,38.83,162075.0,38.161,38.1904,38.0434,38.0532,162075.0
2024-11-08 11:50:00,38.82,38.89,38.82,38.85,176887.0,38.0434,38.112,38.0434,38.0728,176887.0
2024-11-08 12:00:00,38.86,38.93,38.74,38.74,201012.0,38.0826,38.1512,37.965,37.965,201012.0
2024-11-08 12:10:00,38.74,38.8,38.73,38.78,110527.0,37.965,38.0238,37.9552,38.0042,110527.0
2024-11-08 12:20:00,38.78,38.87,38.76,38.87,89912.0,38.0042,38.0924,37.9846,38.0924,89912.0
2024-11-08 12:30:00,38.86,38.92,38.77,38.78,110790.0,38.0826,38.1414,37.9944,38.0042,110790.0
2024-11-08 12:40:00,38.79,38.8,38.73,38.74,76507.0,38.014,38.0238,37.9552,37.965,76507.0
2024-11-08 12:50:00,38.74,38.8,38.73,38.79,61868.0,37.965,38.0238,37.9552,38.014,61868.0
2024-11-08 13:00:00,38.8,38.83,38.77,38.8,73421.0,38.0238,38.0532,37.9944,38.0238,73421.0
2024-11-08 13:10:00,38.8,38.81,38.76,38.78,94489.0,38.0238,38.0336,37.9846,38.0042,94489.0
2024-11-08 13:20:00,38.77,38.8,38.73,38.73,64395.0,37.9944,38.0238,37.9552,37.9552,64395.0
2024-11-08 13:30:00,38.73,38.76,38.7,38.72,74563.0,37.9552,37.9846,37.9258,37.9454,74563.0
2024-11-08 13:40:00,38.73,38.81,38.72,38.8,82608.0,37.9552,38.0336,37.9454,38.0238,82608.0
2024-11-08 13:50:00,38.8,38.85,38.78,38.84,105562.0,38.0238,38.0728,38.0042,38.063,105562.0
2024-11-08 14:00:00,38.84,38.89,38.82,38.84,160941.0,38.063,38.112,38.0434,38.063,160941.0
2024-11-08 14:10:00,38.84,38.88,38.81,38.87,108798.0,38.063,38.1022,38.0336,38.0924,108798.0
2024-11-08 14:20:00,38.88,38.9,38.84,38.85,91300.0,38.1022,38.1218,38.063,38.0728,91300.0
2024-11-08 14:30:00,38.86,38.95,38.85,38.92,116795.0,38.0826,38.1708,38.0728,38.1414,116795.0
2024-11-08 14:40:00,38.93,38.94,38.87,38.93,101775.0,38.1512,38.161,38.0924,38.1512,101775.0
2024-11-08 14:50:00,38.93,38.95,38.85,38.88,172133.0,38.1512,38.1708,38.0728,38.1022,172133.0
2024-11-08 15:00:00,38.87,38.94,38.81,38.93,130443.0,38.0924,38.161,38.0336,38.1512,130443.0
2024-11-08 15:10:00,38.92,38.93,38.88,38.89,191477.0,38.1414,38.1512,38.1022,38.112,191477.0
2024-11-08 15:20:00,38.88,38.88,38.83,38.87,131198.0,38.1022,38.1022,38.0532,38.0924,131198.0
2024-11-08 15:30:00,38.86,38.89,38.75,38.8,192375.0,38.0826,38.112,37.9748,38.0238,192375.0
2024-11-08 15:40:00,38.8,38.83,38.76,38.78,206330.0,38.0238,38.0532,37.9846,38.0042,206330.0
2024-11-08 15:50:00,38.78,38.92,38.77,38.89,598999.0,38.0042,38.1414,37.9944,38.112,598999.0
2024-11-11 09:30:00,38.71,38.8,38.36,38.73,518458.0,37.9356,38.0238,37.5926,37.9552,518458.0
2024-11-11 09:40:00,38.71,39.01,38.67,38.96,286403.0,37.9356,38.2296,37.8964,38.1806,286403.0
2024-11-11 09:50:00,38.98,38.99,38.81,38.92,190132.0,38.2002,38.21,38.0336,38.1414,190132.0
2024-11-11 10:00:00,38.92,39.05,38.88,38.91,239656.0,38.1414,38.2688,38.1022,38.1316,239656.0
2024-11-11 10:10:00,38.91,38.99,38.85,38.88,185298.0,38.1316,38.21,38.0728,38.1022,185298.0
2024-11-11 10:20:00,38.89,38.92,38.76,38.78,90786.0,38.112,38.1414,37.9846,38.0042,90786.0
2024-11-11 10:30:00,38.78,38.87,38.76,38.83,126330.0,38.0042,38.0924,37.9846,38.0532,126330.0
2024-11-11 10:40:00,38.83,38.92,38.79,38.82,134219.0,38.0532,38.1414,38.014,38.0434,134219.0
2024-11-11 10:50:00,38.82,38.85,38.75,38.79,116444.0,38.0434,38.0728,37.9748,38.014,116444.0
2024-11-11 11:00:00,38.79,38.81,38.69,38.71,146772.0,38.014,38.0336,37.916,37.9356,146772.0
2024-11-11 11:10:00,38.71,38.74,38.68,38.7,91481.0,37.9356,37.965,37.9062,37.9258,91481.0
2024-11-11 11:20:00,38.7,38.82,38.65,38.76,275631.0,37.9258,38.0434,37.8768,37.9846,275631.0
2024-11-11 11:30:00,38.75,38.8,38.72,38.76,96893.0,37.9748,38.0238,37.9454,37.9846,96893.0
2024-11-11 11:40:00,38.77,38.82,38.76,38.8,69039.0,37.9944,38.0434,37.9846,38.0238,69039.0
2024-11-11 11:50:00,38.8,38.9,38.77,38.89,145493.0,38.0238,38.1218,37.9944,38.112,145493.0
2024-11-11 12:00:00,38.9,38.97,38.87,38.97,114582.0,38.1218,38.1904,38.0924,38.1904,114582.0
2024-11-11 12:10:00,38.96,39.0,38.93,38.94,87108.0,38.1806,38.2198,38.1512,38.161,87108.0
2024-11-11 12:20:00,38.94,38.95,38.86,38.88,92183.0,38.161,38.1708,38.0826,38.1022,92183.0
2024-11-11 12:30:00,38.89,38.9,38.84,38.87,88110.0,38.112,38.1218,38.063,38.0924,88110.0
2024-11-11 12:40:00,38.86,38.9,38.84,38.9,76715.0,38.0826,38.1218,38.063,38.1218,76715.0
2024-11-11 12:50:00,38.89,38.93,38.88,38.91,81225.0,38.112,38.1512,38.1022,38.1316,81225.0
2024-11-11 13:00:00,38.92,38.96,38.86,38.91,184701.0,38.1414,38.1806,38.0826,38.1316,184701.0
2024-11-11 13:10:00,38.9,38.91,38.78,38.79,67885.0,38.1218,38.1316,38.0042,38.014,67885.0
2024-11-11 13:20:00,38.79,38.81,38.74,38.79,91992.0,38.014,38.0336,37.965,38.014,91992.0
2024-11-11 13:30:00,38.8,38.86,38.78,38.83,87654.0,38.0238,38.0826,38.0042,38.0532,87654.0
2024-11-11 13:40:00,38.83,38.85,38.8,38.83,67098.0,38.0532,38.0728,38.0238,38.0532,67098.0
2024-11-11 13:50:00,38.83,38.91,38.82,38.91,66504.0,38.0532,38.1316,38.0434,38.1316,66504.0
2024-11-11 14:00:00,38.91,38.92,38.83,38.85,101770.0,38.1316,38.1414,38.0532,38.0728,101770.0
2024-11-11 14:10:00,38.84,38.92,38.8,38.91,83270.0,38.063,38.1414,38.0238,38.1316,83270.0
2024-11-11 14:20:00,38.91,38.98,38.9,38.98,119015.0,38.1316,38.2002,38.1218,38.2002,119015.0
2024-11-11 14:30:00,38.98,39.0,38.92,38.97,102354.0,38.2002,38.2198,38.1414,38.1904,102354.0
2024-11-11 14:40:00,38.97,39.07,38.97,39.06,165573.0,38.1904,38.2884,38.1904,38.2786,165573.0
2024-11-11 14:50:00,39.07,39.07,39.01,39.03,295149.0,38.2884,38.2884,38.2296,38.2492,295149.0
2024-11-11 15:00:00,39.03,39.1,38.94,38.97,174761.0,38.2492,38.3178,38.161,38.1904,174761.0
2024-11-11 15:10:00,38.97,39.0,38.85,38.89,153368.0,38.1904,38.2198,38.0728,38.112,153368.0
2024-11-11 15:20:00,38.89,38.91,38.87,38.91,106723.0,38.112,38.1316,38.0924,38.1316,106723.0
2024-11-11 15:30:00,38.91,38.91,38.86,38.91,102080.0,38.1316,38.1316,38.0826,38.1316,102080.0
2024-11-11 15:40:00,38.91,39.02,38.88,38.98,169685.0,38.1316,38.2394,38.1022,38.2002,169685.0
2024-11-11 15:50:00,38.99,39.05,38.94,38.97,547588.0,38.21,38.2688,38.161,38.1904,547588.0
2024-11-12 09:30:00,39.09,39.36,38.89,39.2,282326.0,38.308,38.5726,38.112,38.4158,282326.0
2024-11-12 09:40:00,39.24,39.27,38.98,39.03,127016.0,38.455,38.4844,38.2002,38.2492,127016.0
2024-11-12 09:50:00,39.05,39.11,39.02,39.09,110141.0,38.2688,38.3276,38.2394,38.308,110141.0
2024-11-12 10:00:00,39.09,39.14,38.96,39.07,141713.0,38.308,38.357,38.1806,38.2884,141713.0
2024-11-12 10:10:00,39.06,39.07,38.95,39.0,142480.0,38.2786,38.2884,38.1708,38.2198,142480.0
2024-11-12 10:20:00,39.0,39.03,38.94,38.95,89744.0,38.2198,38.2492,38.161,38.1708,89744.0
2024-11-12 10:30:00,38.96,39.04,38.92,39.0,101170.0,38.1806,38.259,38.1414,38.2198,101170.0
2024-11-12 10:40:00,39.01,39.03,38.87,38.89,98137.0,38.2296,38.2492,38.0924,38.112,98137.0
2024-11-12 10:50:00,38.88,38.9,38.81,38.81,108225.0,38.1022,38.1218,38.0336,38.0336,108225.0
2024-11-12 11:00:00,38.82,38.82,38.71,38.71,88115.0,38.0434,38.0434,37.9356,37.9356,88115.0
2024-11-12 11:10:00,38.72,38.77,38.69,38.73,92602.0,37.9454,37.9944,37.916,37.9552,92602.0
2024-11-12 11:20:00,38.72,38.8,38.68,38.79,88677.0,37.9454,38.0238,37.9062,38.014,88677.0
2024-11-12 11:30:00,38.79,38.9,38.77,38.83,149266.0,38.014,38.1218,37.9944,38.0532,149266.0
2024-11-12 11:40:00,38.84,38.85,38.73,38.74,191559.0,38.063,38.0728,37.9552,37.965,191559.0
2024-11-12 11:50:00,38.74,38.78,38.7,38.73,85559.0,37.965,38.0042,37.9258,37.9552,85559.0
2024-11-12 12:00:00,38.73,38.78,38.72,38.77,58637.0,37.9552,38.0042,37.9454,37.9944,58637.0
2024-11-12 12:10:00,38.77,38.8,38.73,38.73,87457.0,37.9944,38.0238,37.9552,37.9552,87457.0
2024-11-12 12:20:00,38.74,38.74,38.65,38.67,98732.0,37.965,37.965,37.8768,37.8964,98732.0
2024-11-12 12:30:00,38.67,38.67,38.61,38.61,155544.0,37.8964,37.8964,37.8376,37.8376,155544.0
2024-11-12 12:40:00,38.61,38.62,38.56,38.56,95120.0,37.8376,37.8474,37.7886,37.7886,95120.0
2024-11-12 12:50:00,38.57,38.57,38.48,38.49,137582.0,37.7984,37.7984,37.7102,37.72,137582.0
2024-11-12 13:00:00,38.49,38.5,38.43,38.45,75708.0,37.72,37.7298,37.6612,37.6808,75708.0
2024-11-12 13:10:00,38.45,38.51,38.44,38.49,82769.0,37.6808,37.7396,37.671,37.72,82769.0
2024-11-12 13:20:00,38.49,38.5,38.31,38.33,366143.0,37.72,37.7298,37.5436,37.5632,366143.0
2024-11-12 13:30:00,38.33,38.39,38.32,38.37,115162.0,37.5632,37.622,37.5534,37.6024,115162.0
2024-11-12 13:40:00,38.37,38.42,38.34,38.39,185516.0,37.6024,37.6514,37.573,37.622,185516.0
2024-11-12 13:50:00,38.39,38.4,38.35,38.38,63135.0,37.622,37.6318,37.5828,37.6122,63135.0
2024-11-12 14:00:00,38.38,38.54,38.37,38.54,111807.0,37.6122,37.769,37.6024,37.769,111807.0
2024-11-12 14:10:00,38.54,38.59,38.53,38.59,69112.0,37.769,37.818,37.7592,37.818,69112.0
2024-11-12 14:20:00,38.59,38.63,38.55,38.55,84863.0,37.818,37.8572,37.7788,37.7788,84863.0
2024-11-12 14:30:00,38.56,38.61,38.55,38.59,45313.0,37.7886,37.8376,37.7788,37.818,45313.0
2024-11-12 14:40:00,38.59,38.6,38.56,38.56,63507.0,37.818,37.8278,37.7886,37.7886,63507.0
2024-11-12 14:50:00,38.57,38.64,38.56,38.61,96864.0,37.7984,37.867,37.7886,37.8376,96864.0
2024-11-12 15:00:00,38.61,38.7,38.61,38.69,83304.0,37.8376,37.9258,37.8376,37.916,83304.0
2024-11-12 15:10:00,38.69,38.7,38.64,38.67,94964.0,37.916,37.9258,37.867,37.8964,94964.0
2024-11-12 15:20:00,38.66,38.67,38.56,38.57,161907.0,37.8866,37.8964,37.7886,37.7984,161907.0
2024-11-12 15:30:00,38.57,38.58,38.5,38.57,123988.0,37.7984,37.8082,37.7298,37.7984,123988.0
2024-11-12 15:40:00,38.56,38.58,38.44,38.45,168954.0,37.7886,37.8082,37.671,37.6808,168954.0
2024-11-12 15:50:00,38.45,38.46,38.3,38.34,570968.0,37.6808,37.6906,37.5338,37.573,570968.0
2024-11-13 09:30:00,38.43,38.49,38.17,38.34,276006.0,37.6612,37.72,37.4064,37.573,276006.0
2024-11-13 09:40:00,38.32,38.36,38.15,38.18,177017.0,37.5534,37.5926,37.3868,37.4162,177017.0
2024-11-13 09:50:00,38.19,38.19,37.95,37.99,346887.0,37.426,37.426,37.1908,37.23,346887.0
2024-11-13 10:00:00,38.0,38.11,37.94,38.09,348980.0,37.2398,37.3476,37.181,37.328,348980.0
2024-11-13 10:10:00,38.09,38.21,38.08,38.09,185467.0,37.328,37.4456,37.3182,37.328,185467.0
2024-11-13 10:20:00,38.08,38.21,38.05,38.2,140141.0,37.3182,37.4456,37.2888,37.4358,140141.0
2024-11-13 10:30:00,38.19,38.25,38.11,38.13,284840.0,37.426,37.4848,37.3476,37.3672,284840.0
2024-11-13 10:40:00,38.14,38.31,38.08,38.3,96755.0,37.377,37.5436,37.3182,37.5338,96755.0
2024-11-13 10:50:00,38.3,38.37,38.27,38.29,57099.0,37.5338,37.6024,37.5044,37.524,57099.0
2024-11-13 11:00:00,38.29,38.38,38.26,38.38,78668.0,37.524,37.6122,37.4946,37.6122,78668.0
2024-11-13 11:10:00,38.38,38.48,38.37,38.48,120055.0,37.6122,37.7102,37.6024,37.7102,120055.0
2024-11-13 11:20:00,38.48,38.57,38.46,38.52,119607.0,37.7102,37.7984,37.6906,37.7494,119607.0
2024-11-13 11:30:00,38.51,38.56,38.45,38.53,67314.0,37.7396,37.7886,37.6808,37.7592,67314.0
2024-11-13 11:40:00,38.54,38.65,38.52,38.61,117630.0,37.769,37.8768,37.7494,37.8376,117630.0
2024-11-13 11:50:00,38.62,38.67,38.55,38.64,78615.0,37.8474,37.8964,37.7788,37.867,78615.0
2024-11-13 12:00:00,38.65,38.8,38.64,38.8,92659.0,37.8768,38.0238,37.867,38.0238,92659.0
2024-11-13 12:10:00,38.8,38.86,38.75,38.8,129725.0,38.0238,38.0826,37.9748,38.0238,129725.0
2024-11-13 12:20:00,38.8,38.83,38.72,38.73,115898.0,38.0238,38.0532,37.9454,37.9552,115898.0
2024-11-13 12:30:00,38.74,38.93,38.73,38.91,106381.0,37.965,38.1512,37.9552,38.1316,106381.0
2024-11-13 12:40:00,38.9,38.98,38.88,38.98,161546.0,38.1218,38.2002,38.1022,38.2002,161546.0
2024-11-13 12:50:00,38.98,39.0,38.93,39.0,142945.0,38.2002,38.2198,38.1512,38.2198,142945.0
2024-11-13 13:00:00,39.0,39.08,38.99,39.05,101686.0,38.2198,38.2982,38.21,38.2688,101686.0
2024-11-13 13:10:00,39.05,39.09,38.99,39.08,95621.0,38.2688,38.308,38.21,38.2982,95621.0
2024-11-13 13:20:00,39.08,39.12,39.06,39.11,98673.0,38.2982,38.3374,38.2786,38.3276,98673.0
2024-11-13 13:30:00,39.1,39.17,39.09,39.12,134962.0,38.3178,38.3864,38.308,38.3374,134962.0
2024-11-13 13:40:00,39.12,39.13,39.01,39.02,153855.0,38.3374,38.3472,38.2296,38.2394,153855.0
2024-11-13 13:50:00,39.02,39.14,39.01,39.12,116673.0,38.2394,38.357,38.2296,38.3374,116673.0
2024-11-13 14:00:00,39.12,39.23,39.09,39.22,94838.0,38.3374,38.4452,38.308,38.4354,94838.0
2024-11-13 14:10:00,39.23,39.28,39.17,39.23,190839.0,38.4452,38.4942,38.3864,38.4452,190839.0
2024-11-13 14:20:00,39.23,39.27,39.18,39.2,86685.0,38.4452,38.4844,38.3962,38.4158,86685.0
2024-11-13 14:30:00,39.2,39.29,39.17,39.26,102997.0,38.4158,38.504,38.3864,38.4746,102997.0
2024-11-13 14:40:00,39.26,39.35,39.22,39.34,137078.0,38.4746,38.5628,38.4354,38.553,137078.0
2024-11-13 14:50:00,39.34,39.35,39.27,39.27,87826.0,38.553,38.5628,38.4844,38.4844,87826.0
2024-11-13 15:00:00,39.28,39.3,39.16,39.21,112670.0,38.4942,38.5138,38.3766,38.4256,112670.0
2024-11-13 15:10:00,39.22,39.24,39.17,39.23,85661.0,38.4354,38.455,38.3864,38.4452,85661.0
2024-11-13 15:20:00,39.23,39.29,39.21,39.23,78397.0,38.4452,38.504,38.4256,38.4452,78397.0
2024-11-13 15:30:00,39.23,39.25,39.18,39.22,139994.0,38.4452,38.4648,38.3962,38.4354,139994.0
2024-11-13 15:40:00,39.22,39.26,39.15,39.16,177544.0,38.4354,38.4746,38.3668,38.3766,177544.0
2024-11-13 15:50:00,39.16,39.17,39.06,39.09,640105.0,38.3766,38.3864,38.2786,38.308,640105.0
2024-11-14 09:30:00,39.47,39.63,39.3,39.54,207963.0,38.6804,38.8372,38.5138,38.749,207963.0
2024-11-14 09:40:00,39.54,39.54,39.39,39.47,63708.0,38.749,38.749,38.602,38.6804,63708.0
2024-11-14 09:50:00,39.47,39.49,39.18,39.19,125040.0,38.6804,38.7,38.3962,38.406,125040.0
2024-11-14 10:00:00,39.18,39.26,39.11,39.12,110285.0,38.3962,38.4746,38.3276,38.3374,110285.0
2024-11-14 10:10:00,39.12,39.26,39.08,39.25,78496.0,38.3374,38.4746,38.2982,38.4648,78496.0
2024-11-14 10:20:00,39.25,39.3,39.2,39.27,64087.0,38.4648,38.5138,38.4158,38.4844,64087.0
2024-11-14 10:30:00,39.28,39.3,39.19,39.21,73017.0,38.4942,38.5138,38.406,38.4256,73017.0
2024-11-14 10:40:00,39.21,39.33,39.18,39.23,64495.0,38.4256,38.5432,38.3962,38.4452,64495.0
2024-11-14 10:50:00,39.24,39.25,39.18,39.21,51396.0,38.455,38.4648,38.3962,38.4256,51396.0
2024-11-14 11:00:00,39.21,39.28,39.2,39.26,79294.0,38.4256,38.4942,38.4158,38.4746,79294.0
2024-11-14 11:10:00,39.26,39.26,39.16,39.17,101590.0,38.4746,38.4746,38.3766,38.3864,101590.0
2024-11-14 11:20:00,39.17,39.19,39.11,39.12,62569.0,38.3864,38.406,38.3276,38.3374,62569.0
2024-11-14 11:30:00,39.12,39.16,39.0,39.04,218180.0,38.3374,38.3766,38.2198,38.259,218180.0
2024-11-14 11:40:00,39.04,39.08,38.99,39.06,47847.0,38.259,38.2982,38.21,38.2786,47847.0
2024-11-14 11:50:00,39.08,39.09,39.02,39.04,51828.0,38.2982,38.308,38.2394,38.259,51828.0
2024-11-14 12:00:00,39.04,39.06,38.93,38.96,93802.0,38.259,38.2786,38.1512,38.1806,93802.0
2024-11-14 12:10:00,38.96,38.97,38.89,38.91,54745.0,38.1806,38.1904,38.112,38.1316,54745.0
2024-11-14 12:20:00,38.91,39.0,38.9,38.98,45925.0,38.1316,38.2198,38.1218,38.2002,45925.0
2024-11-14 12:30:00,38.99,39.01,38.93,39.0,50235.0,38.21,38.2296,38.1512,38.2198,50235.0
2024-11-14 12:40:00,39.0,39.03,38.95,38.98,52834.0,38.2198,38.2492,38.1708,38.2002,52834.0
2024-11-14 12:50:00,38.98,39.05,38.97,39.04,33844.0,38.2002,38.2688,38.1904,38.259,33844.0
2024-11-14 13:00:00,39.03,39.06,39.0,39.05,52231.0,38.2492,38.2786,38.2198,38.2688,52231.0
2024-11-14 13:10:00,39.06,39.07,39.02,39.05,46035.0,38.2786,38.2884,38.2394,38.2688,46035.0
2024-11-14 13:20:00,39.04,39.08,39.02,39.03,41863.0,38.259,38.2982,38.2394,38.2492,41863.0
2024-11-14 13:30:00,39.03,39.08,39.01,39.07,42895.0,38.2492,38.2982,38.2296,38.2884,42895.0
2024-11-14 13:40:00,39.07,39.09,39.03,39.05,35133.0,38.2884,38.308,38.2492,38.2688,35133.0
2024-11-14 13:50:00,39.05,39.07,39.01,39.01,54502.0,38.2688,38.2884,38.2296,38.2296,54502.0
2024-11-14 14:00:00,39.01,39.13,39.01,39.13,68648.0,38.2296,38.3472,38.2296,38.3472,68648.0
2024-11-14 14:10:00,39.13,39.19,39.11,39.15,50924.0,38.3472,38.406,38.3276,38.3668,50924.0
2024-11-14 14:20:00,39.16,39.21,39.15,39.15,44379.0,38.3766,38.4256,38.3668,38.3668,44379.0
2024-11-14 14:30:00,39.15,39.2,39.14,39.19,51295.0,38.3668,38.4158,38.357,38.406,51295.0
2024-11-14 14:40:00,39.2,39.24,39.18,39.23,65663.0,38.4158,38.455,38.3962,38.4452,65663.0
2024-11-14 14:50:00,39.24,39.26,39.22,39.23,44557.0,38.455,38.4746,38.4354,38.4452,44557.0
2024-11-14 15:00:00,39.23,39.26,39.12,39.15,56247.0,38.4452,38.4746,38.3374,38.3668,56247.0
2024-11-14 15:10:00,39.15,39.33,39.14,39.32,88297.0,38.3668,38.5432,38.357,38.5334,88297.0
2024-11-14 15:20:00,39.3,39.33,39.26,39.3,113927.0,38.5138,38.5432,38.4746,38.5138,113927.0
2024-11-14 15:30:00,39.31,39.34,39.26,39.29,78305.0,38.5236,38.553,38.4746,38.504,78305.0
2024-11-14 15:40:00,39.29,39.36,39.27,39.27,151048.0,38.504,38.5726,38.4844,38.4844,151048.0
2024-11-14 15:50:00,39.27,39.39,39.27,39.37,464440.0,38.4844,38.602,38.4844,38.5824,464440.0
2024-11-15 09:30:00,39.21,39.55,39.18,39.54,377969.0,38.4256,38.7588,38.3962,38.749,377969.0
2024-11-15 09:40:00,39.54,39.74,39.54,39.7,153677.0,38.749,38.945,38.749,38.9058,153677.0
2024-11-15 09:50:00,39.68,39.72,39.54,39.57,139495.0,38.8862,38.9254,38.749,38.7784,139495.0
2024-11-15 10:00:00,39.57,39.58,39.31,39.33,110994.0,38.7784,38.7882,38.5236,38.5432,110994.0
2024-11-15 10:10:00,39.33,39.38,39.26,39.37,59916.0,38.5432,38.5922,38.4746,38.5824,59916.0
2024-11-15 10:20:00,39.37,39.37,39.24,39.27,58949.0,38.5824,38.5824,38.455,38.4844,58949.0
2024-11-15 10:30:00,39.25,39.25,39.06,39.11,55128.0,38.4648,38.4648,38.2786,38.3276,55128.0
2024-11-15 10:40:00,39.11,39.13,38.98,38.99,73275.0,38.3276,38.3472,38.2002,38.21,73275.0
2024-11-15 10:50:00,39.0,39.08,38.97,39.03,48511.0,38.2198,38.2982,38.1904,38.2492,48511.0
2024-11-15 11:00:00,39.04,39.04,38.97,38.99,37803.0,38.259,38.259,38.1904,38.21,37803.0
2024-11-15 11:10:00,39.0,39.08,38.92,38.94,75792.0,38.2198,38.2982,38.1414,38.161,75792.0
2024-11-15 11:20:00,38.94,38.96,38.88,38.9,69802.0,38.161,38.1806,38.1022,38.1218,69802.0
2024-11-15 11:30:00,38.9,38.91,38.73,38.75,100781.0,38.1218,38.1316,37.9552,37.9748,100781.0
2024-11-15 11:40:00,38.75,38.86,38.73,38.84,60530.0,37.9748,38.0826,37.9552,38.063,60530.0
2024-11-15 11:50:00,38.84,38.87,38.81,38.84,48424.0,38.063,38.0924,38.0336,38.063,48424.0
2024-11-15 12:00:00,38.84,38.84,38.76,38.77,37660.0,38.063,38.063,37.9846,37.9944,37660.0
2024-11-15 12:10:00,38.77,38.84,38.74,38.8,38903.0,37.9944,38.063,37.965,38.0238,38903.0
2024-11-15 12:20:00,38.81,38.82,38.72,38.73,41838.0,38.0336,38.0434,37.9454,37.9552,41838.0
2024-11-15 12:30:00,38.73,38.73,38.65,38.67,39827.0,37.9552,37.9552,37.8768,37.8964,39827.0
2024-11-15 12:40:00,38.66,38.66,38.59,38.63,72474.0,37.8866,37.8866,37.818,37.8572,72474.0
2024-11-15 12:50:00,38.63,38.74,38.61,38.72,36098.0,37.8572,37.965,37.8376,37.9454,36098.0
2024-11-15 13:00:00,38.73,38.74,38.64,38.65,32065.0,37.9552,37.965,37.867,37.8768,32065.0
2024-11-15 13:10:00,38.65,38.67,38.61,38.61,51039.0,37.8768,37.8964,37.8376,37.8376,51039.0
2024-11-15 13:20:00,38.62,38.67,38.6,38.62,63659.0,37.8474,37.8964,37.8278,37.8474,63659.0
2024-11-15 13:30:00,38.61,38.62,38.47,38.52,78814.0,37.8376,37.8474,37.7004,37.7494,78814.0
2024-11-15 13:40:00,38.52,38.54,38.48,38.49,30650.0,37.7494,37.769,37.7102,37.72,30650.0
2024-11-15 13:50:00,38.49,38.5,38.44,38.48,56838.0,37.72,37.7298,37.671,37.7102,56838.0
2024-11-15 14:00:00,38.48,38.52,38.43,38.48,92841.0,37.7102,37.7494,37.6612,37.7102,92841.0
2024-11-15 14:10:00,38.49,38.51,38.45,38.48,74400.0,37.72,37.7396,37.6808,37.7102,74400.0
2024-11-15 14:20:00,38.48,38.48,38.4,38.41,73401.0,37.7102,37.7102,37.6318,37.6416,73401.0
2024-11-15 14:30:00,38.41,38.44,38.34,38.36,83706.0,37.6416,37.671,37.573,37.5926,83706.0
2024-11-15 14:40:00,38.36,38.45,38.35,38.41,139947.0,37.5926,37.6808,37.5828,37.6416,139947.0
2024-11-15 14:50:00,38.41,38.42,38.36,38.38,106762.0,37.6416,37.6514,37.5926,37.6122,106762.0
2024-11-15 15:00:00,38.38,38.47,38.37,38.45,91942.0,37.6122,37.7004,37.6024,37.6808,91942.0
2024-11-15 15:10:00,38.44,38.5,38.42,38.47,103570.0,37.671,37.7298,37.6514,37.7004,103570.0
2024-11-15 15:20:00,38.47,38.49,38.44,38.45,88474.0,37.7004,37.72,37.671,37.6808,88474.0
2024-11-15 15:30:00,38.45,38.5,38.43,38.46,140343.0,37.6808,37.7298,37.6612,37.6906,140343.0
2024-11-15 15:40:00,38.47,38.47,38.36,38.38,233199.0,37.7004,37.7004,37.5926,37.6122,233199.0
2024-11-15 15:50:00,38.38,38.52,38.38,38.46,629994.0,37.6122,37.7494,37.6122,37.6906,629994.0
2024-11-18 09:30:00,38.8,39.16,38.5,39.14,275959.0,38.0238,38.3766,37.7298,38.357,275959.0
2024-11-18 09:40:00,39.14,39.17,38.97,39.07,131601.0,38.357,38.3864,38.1904,38.2884,131601.0
2024-11-18 09:50:00,39.06,39.17,39.02,39.04,115543.0,38.2786,38.3864,38.2394,38.259,115543.0
2024-11-18 10:00:00,39.04,39.05,38.83,38.83,146694.0,38.259,38.2688,38.0532,38.0532,146694.0
2024-11-18 10:10:00,38.84,38.88,38.75,38.81,179204.0,38.063,38.1022,37.9748,38.0336,179204.0
2024-11-18 10:20:00,38.81,38.93,38.79,38.91,93940.0,38.0336,38.1512,38.014,38.1316,93940.0
2024-11-18 10:30:00,38.91,38.91,38.76,38.8,75431.0,38.1316,38.1316,37.9846,38.0238,75431.0
2024-11-18 10:40:00,38.8,38.87,38.76,38.82,57169.0,38.0238,38.0924,37.9846,38.0434,57169.0
2024-11-18 10:50:00,38.81,38.84,38.75,38.78,62647.0,38.0336,38.063,37.9748,38.0042,62647.0
2024-11-18 11:00:00,38.78,38.84,38.68,38.68,66380.0,38.0042,38.063,37.9062,37.9062,66380.0
2024-11-18 11:10:00,38.69,38.7,38.61,38.69,109332.0,37.916,37.9258,37.8376,37.916,109332.0
2024-11-18 11:20:00,38.69,38.74,38.66,38.7,92835.0,37.916,37.965,37.8866,37.9258,92835.0
2024-11-18 11:30:00,38.69,38.88,38.68,38.87,98009.0,37.916,38.1022,37.9062,38.0924,98009.0
2024-11-18 11:40:00,38.87,38.89,38.77,38.79,79917.0,38.0924,38.112,37.9944,38.014,79917.0
2024-11-18 11:50:00,38.78,38.86,38.74,38.85,61770.0,38.0042,38.0826,37.965,38.0728,61770.0
2024-11-18 12:00:00,38.84,38.89,38.79,38.8,59740.0,38.063,38.112,38.014,38.0238,59740.0
2024-11-18 12:10:00,38.8,38.93,38.79,38.91,101388.0,38.0238,38.1512,38.014,38.1316,101388.0
2024-11-18 12:20:00,38.91,38.93,38.85,38.86,105491.0,38.1316,38.1512,38.0728,38.0826,105491.0
2024-11-18 12:30:00,38.86,38.9,38.81,38.87,87425.0,38.0826,38.1218,38.0336,38.0924,87425.0
2024-11-18 12:40:00,38.88,38.93,38.87,38.91,57791.0,38.1022,38.1512,38.0924,38.1316,57791.0
2024-11-18 12:50:00,38.91,38.99,38.91,38.95,56280.0,38.1316,38.21,38.1316,38.1708,56280.0
2024-11-18 13:00:00,38.94,38.98,38.9,38.91,102710.0,38.161,38.2002,38.1218,38.1316,102710.0
2024-11-18 13:10:00,38.9,38.99,38.9,38.99,65282.0,38.1218,38.21,38.1218,38.21,65282.0
2024-11-18 13:20:00,39.0,39.0,38.93,38.98,97112.0,38.2198,38.2198,38.1512,38.2002,97112.0
2024-11-18 13:30:00,38.98,38.99,38.95,38.98,61965.0,38.2002,38.21,38.1708,38.2002,61965.0
2024-11-18 13:40:00,38.98,38.99,38.88,38.91,84254.0,38.2002,38.21,38.1022,38.1316,84254.0
2024-11-18 13:50:00,38.92,39.01,38.9,39.0,102895.0,38.1414,38.2296,38.1218,38.2198,102895.0
2024-11-18 14:00:00,38.99,39.07,38.97,39.07,68417.0,38.21,38.2884,38.1904,38.2884,68417.0
2024-11-18 14:10:00,39.07,39.07,39.01,39.02,102037.0,38.2884,38.2884,38.2296,38.2394,102037.0
2024-11-18 14:20:00,39.02,39.02,38.87,38.91,98833.0,38.2394,38.2394,38.0924,38.1316,98833.0
2024-11-18 14:30:00,38.91,38.93,38.84,38.88,97840.0,38.1316,38.1512,38.063,38.1022,97840.0
2024-11-18 14:40:00,38.88,38.93,38.86,38.93,111956.0,38.1022,38.1512,38.0826,38.1512,111956.0
2024-11-18 14:50:00,38.93,38.97,38.89,38.96,147324.0,38.1512,38.1904,38.112,38.1806,147324.0
2024-11-18 15:00:00,38.96,38.99,38.92,38.93,98368.0,38.1806,38.21,38.1414,38.1512,98368.0
2024-11-18 15:10:00,38.93,38.93,38.87,38.88,95874.0,38.1512,38.1512,38.0924,38.1022,95874.0
2024-11-18 15:20:00,38.88,38.93,38.87,38.91,92747.0,38.1022,38.1512,38.0924,38.1316,92747.0
2024-11-18 15:30:00,38.91,38.91,38.85,38.89,124165.0,38.1316,38.1316,38.0728,38.112,124165.0
2024-11-18 15:40:00,38.88,38.9,38.81,38.83,163461.0,38.1022,38.1218,38.0336,38.0532,163461.0
2024-11-18 15:50:00,38.83,38.85,38.76,38.78,597695.0,38.0532,38.0728,37.9846,38.0042,597695.0
2024-11-19 09:30:00,38.2,38.32,38.05,38.26,363549.0,37.4358,37.5534,37.2888,37.4946,363549.0
2024-11-19 09:40:00,38.23,38.53,38.22,38.34,103076.0,37.4652,37.7592,37.4554,37.573,103076.0
2024-11-19 09:50:00,38.36,38.5,38.34,38.47,117770.0,37.5926,37.7298,37.573,37.7004,117770.0
2024-11-19 10:00:00,38.47,38.57,38.46,38.54,84882.0,37.7004,37.7984,37.6906,37.769,84882.0
2024-11-19 10:10:00,38.53,38.54,38.38,38.4,50889.0,37.7592,37.769,37.6122,37.6318,50889.0
2024-11-19 10:20:00,38.4,38.43,38.33,38.37,84541.0,37.6318,37.6612,37.5632,37.6024,84541.0
2024-11-19 10:30:00,38.36,38.38,38.19,38.3,150169.0,37.5926,37.6122,37.426,37.5338,150169.0
2024-11-19 10:40:00,38.3,38.31,38.13,38.15,90201.0,37.5338,37.5436,37.3672,37.3868,90201.0
2024-11-19 10:50:00,38.16,38.17,38.07,38.15,191607.0,37.3966,37.4064,37.3084,37.3868,191607.0
2024-11-19 11:00:00,38.14,38.14,38.03,38.09,130476.0,37.377,37.377,37.2692,37.328,130476.0
2024-11-19 11:10:00,38.08,38.1,38.04,38.07,146346.0,37.3182,37.3378,37.279,37.3084,146346.0
2024-11-19 11:20:00,38.06,38.09,38.02,38.02,133400.0,37.2986,37.328,37.2594,37.2594,133400.0
2024-11-19 11:30:00,38.02,38.16,38.01,38.11,231490.0,37.2594,37.3966,37.2496,37.3476,231490.0
2024-11-19 11:40:00,38.11,38.12,38.05,38.05,74361.0,37.3476,37.3574,37.2888,37.2888,74361.0
2024-11-19 11:50:00,38.05,38.15,38.05,38.14,67488.0,37.2888,37.3868,37.2888,37.377,67488.0
2024-11-19 12:00:00,38.14,38.14,38.07,38.09,52799.0,37.377,37.377,37.3084,37.328,52799.0
2024-11-19 12:10:00,38.09,38.09,38.07,38.07,42629.0,37.328,37.328,37.3084,37.3084,42629.0
2024-11-19 12:20:00,38.08,38.11,38.05,38.09,104870.0,37.3182,37.3476,37.2888,37.328,104870.0
2024-11-19 12:30:00,38.09,38.14,38.08,38.11,75763.0,37.328,37.377,37.3182,37.3476,75763.0
2024-11-19 12:40:00,38.11,38.12,38.05,38.07,93828.0,37.3476,37.3574,37.2888,37.3084,93828.0
2024-11-19 12:50:00,38.06,38.07,38.01,38.02,129505.0,37.2986,37.3084,37.2496,37.2594,129505.0
2024-11-19 13:00:00,38.03,38.06,37.97,38.05,300164.0,37.2692,37.2986,37.2104,37.2888,300164.0
2024-11-19 13:10:00,38.05,38.07,38.01,38.02,152369.0,37.2888,37.3084,37.2496,37.2594,152369.0
2024-11-19 13:20:00,38.02,38.04,37.97,38.04,169450.0,37.2594,37.279,37.2104,37.279,169450.0
2024-11-19 13:30:00,38.03,38.05,37.98,38.01,315313.0,37.2692,37.2888,37.2202,37.2496,315313.0
2024-11-19 13:40:00,38.01,38.05,37.97,38.04,90038.0,37.2496,37.2888,37.2104,37.279,90038.0
2024-11-19 13:50:00,38.04,38.09,38.01,38.08,50320.0,37.279,37.328,37.2496,37.3182,50320.0
2024-11-19 14:00:00,38.08,38.09,38.03,38.07,107189.0,37.3182,37.328,37.2692,37.3084,107189.0
2024-11-19 14:10:00,38.08,38.09,38.01,38.02,70134.0,37.3182,37.328,37.2496,37.2594,70134.0
2024-11-19 14:20:00,38.02,38.03,37.98,38.0,68999.0,37.2594,37.2692,37.2202,37.2398,68999.0
2024-11-19 14:30:00,38.0,38.0,37.93,37.94,182394.0,37.2398,37.2398,37.1712,37.181,182394.0
2024-11-19 14:40:00,37.94,37.98,37.93,37.94,113676.0,37.181,37.2202,37.1712,37.181,113676.0
2024-11-19 14:50:00,37.94,37.98,37.93,37.95,105593.0,37.181,37.2202,37.1712,37.1908,105593.0
2024-11-19 15:00:00,37.95,38.04,37.94,38.03,128368.0,37.1908,37.279,37.181,37.2692,128368.0
2024-11-19 15:10:00,38.02,38.05,37.99,38.05,124867.0,37.2594,37.2888,37.23,37.2888,124867.0
2024-11-19 15:20:00,38.04,38.07,37.98,38.0,170687.0,37.279,37.3084,37.2202,37.2398,170687.0
2024-11-19 15:30:00,38.01,38.05,37.97,38.03,125007.0,37.2496,37.2888,37.2104,37.2692,125007.0
2024-11-19 15:40:00,38.03,38.07,38.01,38.05,213513.0,37.2692,37.3084,37.2496,37.2888,213513.0
2024-11-19 15:50:00,38.04,38.08,37.89,37.9,663780.0,37.279,37.3182,37.132,37.1418,663780.0
2024-11-20 09:30:00,37.95,38.36,37.93,38.33,352408.0,37.1908,37.5926,37.1712,37.5632,352408.0
2024-11-20 09:40:00,38.32,38.62,38.27,38.55,196654.0,37.5534,37.8474,37.5044,37.7788,196654.0
2024-11-20 09:50:00,38.58,38.74,38.57,38.71,142916.0,37.8082,37.965,37.7984,37.9356,142916.0
2024-11-20 10:00:00,38.71,38.79,38.55,38.57,172341.0,37.9356,38.014,37.7788,37.7984,172341.0
2024-11-20 10:10:00,38.57,38.59,38.4,38.44,111960.0,37.7984,37.818,37.6318,37.671,111960.0
2024-11-20 10:20:00,38.42,38.43,38.29,38.38,84901.0,37.6514,37.6612,37.524,37.6122,84901.0
2024-11-20 10:30:00,38.36,38.4,38.26,38.39,81859.0,37.5926,37.6318,37.4946,37.622,81859.0
2024-11-20 10:40:00,38.4,38.41,38.25,38.33,95162.0,37.6318,37.6416,37.4848,37.5632,95162.0
2024-11-20 10:50:00,38.33,38.33,38.2,38.26,67847.0,37.5632,37.5632,37.4358,37.4946,67847.0
2024-11-20 11:00:00,38.25,38.27,38.18,38.22,61897.0,37.4848,37.5044,37.4162,37.4554,61897.0
2024-11-20 11:10:00,38.21,38.36,38.19,38.36,63211.0,37.4456,37.5926,37.426,37.5926,63211.0
2024-11-20 11:20:00,38.37,38.38,38.21,38.23,51815.0,37.6024,37.6122,37.4456,37.4652,51815.0
2024-11-20 11:30:00,38.23,38.24,38.14,38.17,72850.0,37.4652,37.475,37.377,37.4064,72850.0
2024-11-20 11:40:00,38.16,38.21,38.12,38.2,97631.0,37.3966,37.4456,37.3574,37.4358,97631.0
2024-11-20 11:50:00,38.2,38.31,38.2,38.23,51925.0,37.4358,37.5436,37.4358,37.4652,51925.0
2024-11-20 12:00:00,38.23,38.31,38.19,38.28,38766.0,37.4652,37.5436,37.426,37.5142,38766.0
2024-11-20 12:10:00,38.27,38.29,38.2,38.2,38716.0,37.5044,37.524,37.4358,37.4358,38716.0
2024-11-20 12:20:00,38.2,38.2,38.13,38.15,34396.0,37.4358,37.4358,37.3672,37.3868,34396.0
2024-11-20 12:30:00,38.13,38.21,38.09,38.2,36232.0,37.3672,37.4456,37.328,37.4358,36232.0
2024-11-20 12:40:00,38.2,38.29,38.19,38.29,63179.0,37.4358,37.524,37.426,37.524,63179.0
2024-11-20 12:50:00,38.29,38.3,38.17,38.18,58800.0,37.524,37.5338,37.4064,37.4162,58800.0
2024-11-20 13:00:00,38.19,38.26,38.18,38.25,53491.0,37.426,37.4946,37.4162,37.4848,53491.0
2024-11-20 13:10:00,38.25,38.26,38.16,38.16,63457.0,37.4848,37.4946,37.3966,37.3966,63457.0
2024-11-20 13:20:00,38.16,38.21,38.14,38.18,46969.0,37.3966,37.4456,37.377,37.4162,46969.0
2024-11-20 13:30:00,38.18,38.24,38.17,38.21,44175.0,37.4162,37.475,37.4064,37.4456,44175.0
2024-11-20 13:40:00,38.21,38.23,38.2,38.2,30196.0,37.4456,37.4652,37.4358,37.4358,30196.0
2024-11-20 13:50:00,38.2,38.26,38.16,38.2,94141.0,37.4358,37.4946,37.3966,37.4358,94141.0
2024-11-20 14:00:00,38.2,38.22,38.17,38.2,57956.0,37.4358,37.4554,37.4064,37.4358,57956.0
2024-11-20 14:10:00,38.2,38.25,38.18,38.24,58843.0,37.4358,37.4848,37.4162,37.475,58843.0
2024-11-20 14:20:00,38.24,38.28,38.22,38.27,59030.0,37.475,37.5142,37.4554,37.5044,59030.0
2024-11-20 14:30:00,38.27,38.29,38.24,38.28,51734.0,37.5044,37.524,37.475,37.5142,51734.0
2024-11-20 14:40:00,38.29,38.34,38.27,38.32,88188.0,37.524,37.573,37.5044,37.5534,88188.0
2024-11-20 14:50:00,38.32,38.33,38.27,38.27,57596.0,37.5534,37.5632,37.5044,37.5044,57596.0
2024-11-20 15:00:00,38.28,38.35,38.25,38.34,71557.0,37.5142,37.5828,37.4848,37.573,71557.0
2024-11-20 15:10:00,38.34,38.36,38.32,38.36,50442.0,37.573,37.5926,37.5534,37.5926,50442.0
2024-11-20 15:20:00,38.36,38.38,38.34,38.36,54433.0,37.5926,37.6122,37.573,37.5926,54433.0
2024-11-20 15:30:00,38.36,38.43,38.35,38.37,102795.0,37.5926,37.6612,37.5828,37.6024,102795.0
2024-11-20 15:40:00,38.38,38.39,38.32,38.33,125453.0,37.6122,37.622,37.5534,37.5632,125453.0
2024-11-20 15:50:00,38.34,38.39,38.28,38.31,524614.0,37.573,37.622,37.5142,37.5436,524614.0
2024-11-21 09:30:00,38.55,38.77,38.4,38.65,243446.0,37.7788,37.9944,37.6318,37.8768,243446.0
2024-11-21 09:40:00,38.66,38.71,38.5,38.6,171183.0,37.8866,37.9356,37.7298,37.8278,171183.0
2024-11-21 09:50:00,38.61,38.65,38.51,38.58,98852.0,37.8376,37.8768,37.7396,37.8082,98852.0
2024-11-21 10:00:00,38.56,38.7,38.53,38.65,121858.0,37.7886,37.9258,37.7592,37.8768,121858.0
2024-11-21 10:10:00,38.65,38.91,38.64,38.86,121473.0,37.8768,38.1316,37.867,38.0826,121473.0
2024-11-21 10:20:00,38.86,38.87,38.72,38.75,65619.0,38.0826,38.0924,37.9454,37.9748,65619.0
2024-11-21 10:30:00,38.74,38.85,38.74,38.82,58406.0,37.965,38.0728,37.965,38.0434,58406.0
2024-11-21 10:40:00,38.84,38.99,38.81,38.98,82762.0,38.063,38.21,38.0336,38.2002,82762.0
2024-11-21 10:50:00,38.98,38.98,38.92,38.96,102094.0,38.2002,38.2002,38.1414,38.1806,102094.0
2024-11-21 11:00:00,38.95,39.0,38.92,38.96,128028.0,38.1708,38.2198,38.1414,38.1806,128028.0
2024-11-21 11:10:00,38.96,38.99,38.92,38.92,90090.0,38.1806,38.21,38.1414,38.1414,90090.0
2024-11-21 11:20:00,38.92,38.96,38.86,38.88,62252.0,38.1414,38.1806,38.0826,38.1022,62252.0
2024-11-21 11:30:00,38.88,38.88,38.76,38.77,108780.0,38.1022,38.1022,37.9846,37.9944,108780.0
2024-11-21 11:40:00,38.78,38.8,38.65,38.7,113724.0,38.0042,38.0238,37.8768,37.9258,113724.0
2024-11-21 11:50:00,38.68,38.75,38.67,38.75,73479.0,37.9062,37.9748,37.8964,37.9748,73479.0
2024-11-21 12:00:00,38.74,38.74,38.65,38.69,62303.0,37.965,37.965,37.8768,37.916,62303.0
2024-11-21 12:10:00,38.69,38.72,38.66,38.68,109493.0,37.916,37.9454,37.8866,37.9062,109493.0
2024-11-21 12:20:00,38.69,38.7,38.67,38.7,70513.0,37.916,37.9258,37.8964,37.9258,70513.0
2024-11-21 12:30:00,38.69,38.71,38.63,38.64,83603.0,37.916,37.9356,37.8572,37.867,83603.0
2024-11-21 12:40:00,38.64,38.7,38.62,38.7,69684.0,37.867,37.9258,37.8474,37.9258,69684.0
2024-11-21 12:50:00,38.69,38.71,38.64,38.66,40374.0,37.916,37.9356,37.867,37.8866,40374.0
2024-11-21 13:00:00,38.66,38.66,38.6,38.61,58081.0,37.8866,37.8866,37.8278,37.8376,58081.0
2024-11-21 13:10:00,38.61,38.73,38.6,38.71,66361.0,37.8376,37.9552,37.8278,37.9356,66361.0
2024-11-21 13:20:00,38.71,38.76,38.68,38.75,62042.0,37.9356,37.9846,37.9062,37.9748,62042.0
2024-11-21 13:30:00,38.76,38.76,38.69,38.72,78896.0,37.9846,37.9846,37.916,37.9454,78896.0
2024-11-21 13:40:00,38.73,38.8,38.7,38.79,65912.0,37.9552,38.0238,37.9258,38.014,65912.0
2024-11-21 13:50:00,38.79,38.8,38.72,38.79,64190.0,38.014,38.0238,37.9454,38.014,64190.0
2024-11-21 14:00:00,38.8,38.81,38.76,38.77,46033.0,38.0238,38.0336,37.9846,37.9944,46033.0
2024-11-21 14:10:00,38.77,38.81,38.75,38.75,54298.0,37.9944,38.0336,37.9748,37.9748,54298.0
2024-11-21 14:20:00,38.75,38.77,38.72,38.77,62854.0,37.9748,37.9944,37.9454,37.9944,62854.0
2024-11-21 14:30:00,38.77,38.83,38.75,38.83,121258.0,37.9944,38.0532,37.9748,38.0532,121258.0
2024-11-21 14:40:00,38.83,38.83,38.78,38.8,67482.0,38.0532,38.0532,38.0042,38.0238,67482.0
2024-11-21 14:50:00,38.8,38.84,38.76,38.79,60126.0,38.0238,38.063,37.9846,38.014,60126.0
2024-11-21 15:00:00,38.79,38.83,38.78,38.81,62316.0,38.014,38.0532,38.0042,38.0336,62316.0
2024-11-21 15:10:00,38.81,38.81,38.74,38.76,82501.0,38.0336,38.0336,37.965,37.9846,82501.0
2024-11-21 15:20:00,38.76,38.85,38.75,38.84,94750.0,37.9846,38.0728,37.9748,38.063,94750.0
2024-11-21 15:30:00,38.84,38.89,38.83,38.88,100421.0,38.063,38.112,38.0532,38.1022,100421.0
2024-11-21 15:40:00,38.87,38.91,38.83,38.84,122751.0,38.0924,38.1316,38.0532,38.063,122751.0
2024-11-21 15:50:00,38.83,38.85,38.7,38.7,555411.0,38.0532,38.0728,37.9258,37.9258,555411.0
2024-11-22 09:30:00,38.65,38.9,38.61,38.89,217094.0,37.8768,38.1218,37.8376,38.112,217094.0
2024-11-22 09:40:00,38.89,39.2,38.87,39.19,237573.0,38.112,38.4158,38.0924,38.406,237573.0
2024-11-22 09:50:00,39.17,39.24,39.11,39.16,124478.0,38.3864,38.455,38.3276,38.3766,124478.0
2024-11-22 10:00:00,39.16,39.27,39.09,39.25,120973.0,38.3766,38.4844,38.308,38.4648,120973.0
2024-11-22 10:10:00,39.24,39.27,39.08,39.09,64825.0,38.455,38.4844,38.2982,38.308,64825.0
2024-11-22 10:20:00,39.08,39.11,39.02,39.07,54876.0,38.2982,38.3276,38.2394,38.2884,54876.0
2024-11-22 10:30:00,39.07,39.14,39.05,39.13,77122.0,38.2884,38.357,38.2688,38.3472,77122.0
2024-11-22 10:40:00,39.14,39.19,39.12,39.14,47842.0,38.357,38.406,38.3374,38.357,47842.0
2024-11-22 10:50:00,39.14,39.19,39.1,39.19,61709.0,38.357,38.406,38.3178,38.406,61709.0
2024-11-22 11:00:00,39.19,39.28,39.11,39.27,243005.0,38.406,38.4942,38.3276,38.4844,243005.0
2024-11-22 11:10:00,39.27,39.3,39.21,39.25,103715.0,38.4844,38.5138,38.4256,38.4648,103715.0
2024-11-22 11:20:00,39.24,39.39,39.22,39.38,88544.0,38.455,38.602,38.4354,38.5922,88544.0
2024-11-22 11:30:00,39.38,39.4,39.34,39.39,80312.0,38.5922,38.6118,38.553,38.602,80312.0
2024-11-22 11:40:00,39.39,39.42,39.36,39.39,84262.0,38.602,38.6314,38.5726,38.602,84262.0
2024-11-22 11:50:00,39.38,39.4,39.34,39.37,61973.0,38.5922,38.6118,38.553,38.5824,61973.0
2024-11-22 12:00:00,39.38,39.46,39.37,39.43,65506.0,38.5922,38.6706,38.5824,38.6412,65506.0
2024-11-22 12:10:00,39.43,39.46,39.39,39.4,64275.0,38.6412,38.6706,38.602,38.6118,64275.0
2024-11-22 12:20:00,39.39,39.47,39.39,39.43,97646.0,38.602,38.6804,38.602,38.6412,97646.0
2024-11-22 12:30:00,39.44,39.47,39.38,39.45,100929.0,38.651,38.6804,38.5922,38.6608,100929.0
2024-11-22 12:40:00,39.45,39.64,39.45,39.64,171473.0,38.6608,38.847,38.6608,38.847,171473.0
2024-11-22 12:50:00,39.64,39.65,39.6,39.62,96258.0,38.847,38.8568,38.8078,38.8274,96258.0
2024-11-22 13:00:00,39.61,39.64,39.56,39.59,91817.0,38.8176,38.847,38.7686,38.798,91817.0
2024-11-22 13:10:00,39.59,39.63,39.58,39.59,91960.0,38.798,38.8372,38.7882,38.798,91960.0
2024-11-22 13:20:00,39.59,39.59,39.55,39.59,73890.0,38.798,38.798,38.7588,38.798,73890.0
2024-11-22 13:30:00,39.58,39.59,39.53,39.53,94868.0,38.7882,38.798,38.7392,38.7392,94868.0
2024-11-22 13:40:00,39.54,39.63,39.51,39.57,103742.0,38.749,38.8372,38.7196,38.7784,103742.0
2024-11-22 13:50:00,39.57,39.57,39.47,39.54,95629.0,38.7784,38.7784,38.6804,38.749,95629.0
2024-11-22 14:00:00,39.53,39.57,39.52,39.56,64944.0,38.7392,38.7784,38.7294,38.7686,64944.0
2024-11-22 14:10:00,39.57,39.57,39.48,39.52,79899.0,38.7784,38.7784,38.6902,38.7294,79899.0
2024-11-22 14:20:00,39.52,39.53,39.44,39.52,92858.0,38.7294,38.7392,38.651,38.7294,92858.0
2024-11-22 14:30:00,39.52,39.55,39.5,39.54,42132.0,38.7294,38.7588,38.7098,38.749,42132.0
2024-11-22 14:40:00,39.53,39.57,39.5,39.57,55000.0,38.7392,38.7784,38.7098,38.7784,55000.0
2024-11-22 14:50:00,39.56,39.57,39.52,39.52,48453.0,38.7686,38.7784,38.7294,38.7294,48453.0
2024-11-22 15:00:00,39.52,39.54,39.43,39.44,108855.0,38.7294,38.749,38.6412,38.651,108855.0
2024-11-22 15:10:00,39.44,39.46,39.38,39.46,73870.0,38.651,38.6706,38.5922,38.6706,73870.0
2024-11-22 15:20:00,39.46,39.47,39.43,39.44,102960.0,38.6706,38.6804,38.6412,38.651,102960.0
2024-11-22 15:30:00,39.45,39.49,39.42,39.47,128981.0,38.6608,38.7,38.6314,38.6804,128981.0
2024-11-22 15:40:00,39.46,39.49,39.41,39.41,136865.0,38.6706,38.7,38.6216,38.6216,136865.0
2024-11-22 15:50:00,39.41,39.51,39.4,39.46,517533.0,38.6216,38.7196,38.6118,38.6706,517533.0
2024-11-25 09:30:00,39.46,39.58,39.36,39.4,228299.0,38.6706,38.7882,38.5726,38.6118,228299.0
2024-11-25 09:40:00,39.38,39.41,39.1,39.26,183034.0,38.5922,38.6216,38.3178,38.4746,183034.0
2024-11-25 09:50:00,39.26,39.31,39.15,39.2,135402.0,38.4746,38.5236,38.3668,38.4158,135402.0
2024-11-25 10:00:00,39.21,39.22,39.06,39.13,158315.0,38.4256,38.4354,38.2786,38.3472,158315.0
2024-11-25 10:10:00,39.14,39.15,38.98,39.09,134721.0,38.357,38.3668,38.2002,38.308,134721.0
2024-11-25 10:20:00,39.09,39.09,39.0,39.05,94160.0,38.308,38.308,38.2198,38.2688,94160.0
2024-11-25 10:30:00,39.05,39.05,38.88,38.94,184816.0,38.2688,38.2688,38.1022,38.161,184816.0
2024-11-25 10:40:00,38.94,39.04,38.93,38.93,99348.0,38.161,38.259,38.1512,38.1512,99348.0
2024-11-25 10:50:00,38.93,38.95,38.83,38.86,86580.0,38.1512,38.1708,38.0532,38.0826,86580.0
2024-11-25 11:00:00,38.86,38.9,38.79,38.86,116937.0,38.0826,38.1218,38.014,38.0826,116937.0
2024-11-25 11:10:00,38.87,38.9,38.78,38.8,81378.0,38.0924,38.1218,38.0042,38.0238,81378.0
2024-11-25 11:20:00,38.79,38.79,38.61,38.62,136131.0,38.014,38.014,37.8376,37.8474,136131.0
2024-11-25 11:30:00,38.62,38.74,38.6,38.71,149122.0,37.8474,37.965,37.8278,37.9356,149122.0
2024-11-25 11:40:00,38.7,38.76,38.64,38.65,64951.0,37.9258,37.9846,37.867,37.8768,64951.0
2024-11-25 11:50:00,38.65,38.65,38.52,38.56,105563.0,37.8768,37.8768,37.7494,37.7886,105563.0
2024-11-25 12:00:00,38.57,38.68,38.54,38.62,125954.0,37.7984,37.9062,37.769,37.8474,125954.0
2024-11-25 12:10:00,38.62,38.65,38.51,38.54,98271.0,37.8474,37.8768,37.7396,37.769,98271.0
2024-11-25 12:20:00,38.57,38.61,38.53,38.56,100925.0,37.7984,37.8376,37.7592,37.7886,100925.0
2024-11-25 12:30:00,38.57,38.58,38.47,38.47,106302.0,37.7984,37.8082,37.7004,37.7004,106302.0
2024-11-25 12:40:00,38.47,38.48,38.27,38.28,268042.0,37.7004,37.7102,37.5044,37.5142,268042.0
2024-11-25 12:50:00,38.27,38.34,38.21,38.24,256524.0,37.5044,37.573,37.4456,37.475,256524.0
2024-11-25 13:00:00,38.24,38.34,38.22,38.32,411481.0,37.475,37.573,37.4554,37.5534,411481.0
2024-11-25 13:10:00,38.33,38.35,38.25,38.33,150936.0,37.5632,37.5828,37.4848,37.5632,150936.0
2024-11-25 13:20:00,38.34,38.38,38.32,38.34,133060.0,37.573,37.6122,37.5534,37.573,133060.0
2024-11-25 13:30:00,38.36,38.47,38.35,38.47,109015.0,37.5926,37.7004,37.5828,37.7004,109015.0
2024-11-25 13:40:00,38.47,38.48,38.37,38.39,132752.0,37.7004,37.7102,37.6024,37.622,132752.0
2024-11-25 13:50:00,38.39,38.39,38.33,38.35,92674.0,37.622,37.622,37.5632,37.5828,92674.0
2024-11-25 14:00:00,38.35,38.39,38.31,38.34,87131.0,37.5828,37.622,37.5436,37.573,87131.0
2024-11-25 14:10:00,38.34,38.39,38.33,38.36,67842.0,37.573,37.622,37.5632,37.5926,67842.0
2024-11-25 14:20:00,38.36,38.37,38.29,38.3,121378.0,37.5926,37.6024,37.524,37.5338,121378.0
2024-11-25 14:30:00,38.29,38.33,38.28,38.28,105807.0,37.524,37.5632,37.5142,37.5142,105807.0
2024-11-25 14:40:00,38.28,38.32,38.28,38.3,69802.0,37.5142,37.5534,37.5142,37.5338,69802.0
2024-11-25 14:50:00,38.3,38.33,38.29,38.3,121494.0,37.5338,37.5632,37.524,37.5338,121494.0
2024-11-25 15:00:00,38.29,38.35,38.29,38.34,145197.0,37.524,37.5828,37.524,37.573,145197.0
2024-11-25 15:10:00,38.34,38.38,38.33,38.36,98364.0,37.573,37.6122,37.5632,37.5926,98364.0
2024-11-25 15:20:00,38.36,38.37,38.32,38.33,118092.0,37.5926,37.6024,37.5534,37.5632,118092.0
2024-11-25 15:30:00,38.33,38.36,38.3,38.33,180838.0,37.5632,37.5926,37.5338,37.5632,180838.0
2024-11-25 15:40:00,38.33,38.36,38.28,38.31,278928.0,37.5632,37.5926,37.5142,37.5436,278928.0
2024-11-25 15:50:00,38.32,38.34,38.24,38.28,954048.0,37.5534,37.573,37.475,37.5142,954048.0
2024-11-26 09:30:00,38.12,38.29,37.87,37.9,462834.0,37.3574,37.524,37.1124,37.1418,462834.0
2024-11-26 09:40:00,37.9,37.95,37.65,37.9,459683.0,37.1418,37.1908,36.8968,37.1418,459683.0
2024-11-26 09:50:00,37.9,37.96,37.86,37.88,135176.0,37.1418,37.2006,37.1026,37.1222,135176.0
2024-11-26 10:00:00,37.88,37.91,37.6,37.61,347551.0,37.1222,37.1516,36.8478,36.8576,347551.0
2024-11-26 10:10:00,37.62,37.68,37.54,37.64,262353.0,36.8674,36.9262,36.789,36.887,262353.0
2024-11-26 10:20:00,37.64,37.69,37.52,37.61,364009.0,36.887,36.936,36.7694,36.8576,364009.0
2024-11-26 10:30:00,37.61,37.71,37.59,37.68,115733.0,36.8576,36.9556,36.838,36.9262,115733.0
2024-11-26 10:40:00,37.69,37.72,37.65,37.68,104645.0,36.936,36.9654,36.8968,36.9262,104645.0
2024-11-26 10:50:00,37.69,37.76,37.67,37.68,159067.0,36.936,37.0046,36.9164,36.9262,159067.0
2024-11-26 11:00:00,37.67,37.68,37.55,37.57,158020.0,36.9164,36.9262,36.7988,36.8184,158020.0
2024-11-26 11:10:00,37.56,37.59,37.45,37.56,257139.0,36.8086,36.838,36.7008,36.8086,257139.0
2024-11-26 11:20:00,37.56,37.61,37.53,37.61,139730.0,36.8086,36.8576,36.7792,36.8576,139730.0
2024-11-26 11:30:00,37.61,37.75,37.6,37.7,182028.0,36.8576,36.9948,36.8478,36.9458,182028.0
2024-11-26 11:40:00,37.7,37.71,37.6,37.64,238629.0,36.9458,36.9556,36.8478,36.887,238629.0
2024-11-26 11:50:00,37.63,37.64,37.5,37.51,119498.0,36.8772,36.887,36.7498,36.7596,119498.0
2024-11-26 12:00:00,37.51,37.51,37.41,37.45,221776.0,36.7596,36.7596,36.6616,36.7008,221776.0
2024-11-26 12:10:00,37.44,37.46,37.41,37.43,100339.0,36.691,36.7106,36.6616,36.6812,100339.0
2024-11-26 12:20:00,37.44,37.49,37.42,37.47,97660.0,36.691,36.74,36.6714,36.7204,97660.0
2024-11-26 12:30:00,37.46,37.55,37.46,37.5,125561.0,36.7106,36.7988,36.7106,36.7498,125561.0
2024-11-26 12:40:00,37.5,37.54,37.46,37.46,96809.0,36.7498,36.789,36.7106,36.7106,96809.0
2024-11-26 12:50:00,37.47,37.47,37.34,37.34,248046.0,36.7204,36.7204,36.593,36.593,248046.0
2024-11-26 13:00:00,37.35,37.4,37.28,37.29,150927.0,36.6028,36.6518,36.5342,36.544,150927.0
2024-11-26 13:10:00,37.29,37.35,37.28,37.34,145062.0,36.544,36.6028,36.5342,36.593,145062.0
2024-11-26 13:20:00,37.33,37.42,37.32,37.4,163627.0,36.5832,36.6714,36.5734,36.6518,163627.0
2024-11-26 13:30:00,37.41,37.41,37.31,37.34,113308.0,36.6616,36.6616,36.5636,36.593,113308.0
2024-11-26 13:40:00,37.33,37.42,37.33,37.38,100179.0,36.5832,36.6714,36.5832,36.6322,100179.0
2024-11-26 13:50:00,37.38,37.48,37.36,37.48,127099.0,36.6322,36.7302,36.6126,36.7302,127099.0
2024-11-26 14:00:00,37.48,37.49,37.43,37.44,123512.0,36.7302,36.74,36.6812,36.691,123512.0
2024-11-26 14:10:00,37.43,37.46,37.39,37.41,66779.0,36.6812,36.7106,36.642,36.6616,66779.0
2024-11-26 14:20:00,37.41,37.53,37.37,37.52,112261.0,36.6616,36.7792,36.6224,36.7694,112261.0
2024-11-26 14:30:00,37.51,37.55,37.5,37.55,107649.0,36.7596,36.7988,36.7498,36.7988,107649.0
2024-11-26 14:40:00,37.54,37.57,37.48,37.51,182485.0,36.789,36.8184,36.7302,36.7596,182485.0
2024-11-26 14:50:00,37.51,37.51,37.47,37.49,71211.0,36.7596,36.7596,36.7204,36.74,71211.0
2024-11-26 15:00:00,37.48,37.53,37.47,37.52,93528.0,36.7302,36.7792,36.7204,36.7694,93528.0
2024-11-26 15:10:00,37.52,37.53,37.48,37.52,81282.0,36.7694,36.7792,36.7302,36.7694,81282.0
2024-11-26 15:20:00,37.51,37.52,37.43,37.48,154622.0,36.7596,36.7694,36.6812,36.7302,154622.0
2024-11-26 15:30:00,37.48,37.6,37.45,37.59,168203.0,36.7302,36.8478,36.7008,36.838,168203.0
2024-11-26 15:40:00,37.6,37.65,37.58,37.63,221289.0,36.8478,36.8968,36.8282,36.8772,221289.0
2024-11-26 15:50:00,37.63,37.74,37.52,37.7,1102967.0,36.8772,36.985,36.7694,36.9458,1102967.0
2024-11-27 09:30:00,37.78,38.3,37.78,38.3,312450.0,37.0242,37.5338,37.0242,37.5338,312450.0
2024-11-27 09:40:00,38.28,38.38,38.21,38.22,230835.0,37.5142,37.6122,37.4456,37.4554,230835.0
2024-11-27 09:50:00,38.23,38.33,38.16,38.22,227718.0,37.4652,37.5632,37.3966,37.4554,227718.0
2024-11-27 10:00:00,38.22,38.23,38.04,38.05,111298.0,37.4554,37.4652,37.279,37.2888,111298.0
2024-11-27 10:10:00,38.05,38.06,37.96,38.03,156985.0,37.2888,37.2986,37.2006,37.2692,156985.0
2024-11-27 10:20:00,38.03,38.05,37.96,38.03,130501.0,37.2692,37.2888,37.2006,37.2692,130501.0
2024-11-27 10:30:00,38.02,38.04,37.96,38.02,77834.0,37.2594,37.279,37.2006,37.2594,77834.0
2024-11-27 10:40:00,38.01,38.11,38.01,38.07,88852.0,37.2496,37.3476,37.2496,37.3084,88852.0
2024-11-27 10:50:00,38.07,38.11,38.04,38.07,99805.0,37.3084,37.3476,37.279,37.3084,99805.0
2024-11-27 11:00:00,38.07,38.21,38.06,38.18,155075.0,37.3084,37.4456,37.2986,37.4162,155075.0
2024-11-27 11:10:00,38.2,38.24,38.16,38.17,87521.0,37.4358,37.475,37.3966,37.4064,87521.0
2024-11-27 11:20:00,38.16,38.16,38.02,38.02,110843.0,37.3966,37.3966,37.2594,37.2594,110843.0
2024-11-27 11:30:00,38.01,38.03,37.94,37.98,72581.0,37.2496,37.2692,37.181,37.2202,72581.0
2024-11-27 11:40:00,37.98,38.05,37.96,37.99,107893.0,37.2202,37.2888,37.2006,37.23,107893.0
2024-11-27 11:50:00,37.99,37.99,37.89,37.93,60539.0,37.23,37.23,37.132,37.1712,60539.0
2024-11-27 12:00:00,37.93,37.96,37.9,37.95,40041.0,37.1712,37.2006,37.1418,37.1908,40041.0
2024-11-27 12:10:00,37.95,37.98,37.92,37.94,71578.0,37.1908,37.2202,37.1614,37.181,71578.0
2024-11-27 12:20:00,37.93,38.0,37.89,37.99,36039.0,37.1712,37.2398,37.132,37.23,36039.0
2024-11-27 12:30:00,37.99,38.0,37.93,37.93,46341.0,37.23,37.2398,37.1712,37.1712,46341.0
2024-11-27 12:40:00,37.93,37.95,37.89,37.95,86272.0,37.1712,37.1908,37.132,37.1908,86272.0
2024-11-27 12:50:00,37.96,37.96,37.88,37.9,87894.0,37.2006,37.2006,37.1222,37.1418,87894.0
2024-11-27 13:00:00,37.9,37.92,37.87,37.91,49518.0,37.1418,37.1614,37.1124,37.1516,49518.0
2024-11-27 13:10:00,37.91,37.92,37.85,37.89,70539.0,37.1516,37.1614,37.0928,37.132,70539.0
2024-11-27 13:20:00,37.89,37.93,37.85,37.86,77223.0,37.132,37.1712,37.0928,37.1026,77223.0
2024-11-27 13:30:00,37.87,37.94,37.86,37.93,70530.0,37.1124,37.181,37.1026,37.1712,70530.0
2024-11-27 13:40:00,37.93,37.95,37.9,37.92,80474.0,37.1712,37.1908,37.1418,37.1614,80474.0
2024-11-27 13:50:00,37.92,37.95,37.9,37.94,80898.0,37.1614,37.1908,37.1418,37.181,80898.0
2024-11-27 14:00:00,37.94,38.05,37.93,38.02,107021.0,37.181,37.2888,37.1712,37.2594,107021.0
2024-11-27 14:10:00,38.01,38.05,37.99,38.04,66717.0,37.2496,37.2888,37.23,37.279,66717.0
2024-11-27 14:20:00,38.04,38.05,37.95,37.95,53868.0,37.279,37.2888,37.1908,37.1908,53868.0
2024-11-27 14:30:00,37.95,38.0,37.95,37.95,41010.0,37.1908,37.2398,37.1908,37.1908,41010.0
2024-11-27 14:40:00,37.95,37.96,37.9,37.91,46628.0,37.1908,37.2006,37.1418,37.1516,46628.0
2024-11-27 14:50:00,37.91,37.98,37.9,37.95,37779.0,37.1516,37.2202,37.1418,37.1908,37779.0
2024-11-27 15:00:00,37.95,38.0,37.93,37.97,42124.0,37.1908,37.2398,37.1712,37.2104,42124.0
2024-11-27 15:10:00,37.98,37.98,37.94,37.95,45762.0,37.2202,37.2202,37.181,37.1908,45762.0
2024-11-27 15:20:00,37.95,37.96,37.89,37.95,110126.0,37.1908,37.2006,37.132,37.1908,110126.0
2024-11-27 15:30:00,37.95,37.99,37.94,37.95,90336.0,37.1908,37.23,37.181,37.1908,90336.0
2024-11-27 15:40:00,37.94,38.01,37.9,37.98,127536.0,37.181,37.2496,37.1418,37.2202,127536.0
2024-11-27 15:50:00,37.98,37.98,37.82,37.84,466109.0,37.2202,37.2202,37.0634,37.083,466109.0
2024-11-29 09:30:00,38.0,38.11,37.91,38.0,213542.0,37.2398,37.3476,37.1516,37.2398,213542.0
2024-11-29 09:40:00,38.01,38.08,37.99,38.07,148664.0,37.2496,37.3182,37.23,37.3084,148664.0
2024-11-29 09:50:00,38.06,38.11,37.92,37.93,112937.0,37.2986,37.3476,37.1614,37.1712,112937.0
2024-11-29 10:00:00,37.92,37.98,37.86,37.9,142894.0,37.1614,37.2202,37.1026,37.1418,142894.0
2024-11-29 10:10:00,37.9,38.01,37.9,38.01,128357.0,37.1418,37.2496,37.1418,37.2496,128357.0
2024-11-29 10:20:00,38.0,38.03,37.95,37.96,69176.0,37.2398,37.2692,37.1908,37.2006,69176.0
2024-11-29 10:30:00,37.97,38.09,37.95,38.07,68664.0,37.2104,37.328,37.1908,37.3084,68664.0
2024-11-29 10:40:00,38.08,38.11,38.02,38.1,57053.0,37.3182,37.3476,37.2594,37.3378,57053.0
2024-11-29 10:50:00,38.1,38.16,38.08,38.14,68421.0,37.3378,37.3966,37.3182,37.377,68421.0
2024-11-29 11:00:00,38.14,38.2,38.12,38.15,85663.0,37.377,37.4358,37.3574,37.3868,85663.0
2024-11-29 11:10:00,38.15,38.2,38.13,38.18,72500.0,37.3868,37.4358,37.3672,37.4162,72500.0
2024-11-29 11:20:00,38.18,38.18,38.11,38.13,61661.0,37.4162,37.4162,37.3476,37.3672,61661.0
2024-11-29 11:30:00,38.12,38.15,38.08,38.09,75320.0,37.3574,37.3868,37.3182,37.328,75320.0
2024-11-29 11:40:00,38.08,38.1,37.97,37.98,63900.0,37.3182,37.3378,37.2104,37.2202,63900.0
2024-11-29 11:50:00,37.98,38.03,37.96,37.98,46046.0,37.2202,37.2692,37.2006,37.2202,46046.0
2024-11-29 12:00:00,37.98,38.05,37.97,38.03,43507.0,37.2202,37.2888,37.2104,37.2692,43507.0
2024-11-29 12:10:00,38.03,38.1,38.01,38.07,34716.0,37.2692,37.3378,37.2496,37.3084,34716.0
2024-11-29 12:20:00,38.07,38.11,38.05,38.08,53550.0,37.3084,37.3476,37.2888,37.3182,53550.0
2024-11-29 12:30:00,38.08,38.14,38.08,38.13,57163.0,37.3182,37.377,37.3182,37.3672,57163.0
2024-11-29 12:40:00,38.12,38.13,38.09,38.11,103322.0,37.3574,37.3672,37.328,37.3476,103322.0
2024-11-29 12:50:00,38.11,38.11,37.97,38.0,297382.0,37.3476,37.3476,37.2104,37.2398,297382.0
2024-12-02 09:30:00,37.96,38.15,37.76,37.82,247618.0,37.2006,37.3868,37.0046,37.0634,247618.0
2024-12-02 09:40:00,37.83,37.83,37.6,37.6,227440.0,37.0732,37.0732,36.8478,36.8478,227440.0
2024-12-02 09:50:00,37.59,37.66,37.55,37.6,124393.0,36.838,36.9066,36.7988,36.8478,124393.0
2024-12-02 10:00:00,37.59,37.62,37.51,37.53,148875.0,36.838,36.8674,36.7596,36.7792,148875.0
2024-12-02 10:10:00,37.53,37.54,37.42,37.46,179049.0,36.7792,36.789,36.6714,36.7106,179049.0
2024-12-02 10:20:00,37.46,37.53,37.44,37.51,120796.0,36.7106,36.7792,36.691,36.7596,120796.0
2024-12-02 10:30:00,37.51,37.56,37.37,37.39,185256.0,36.7596,36.8086,36.6224,36.642,185256.0
2024-12-02 10:40:00,37.39,37.4,37.31,37.34,145832.0,36.642,36.6518,36.5636,36.593,145832.0
2024-12-02 10:50:00,37.33,37.35,37.25,37.32,235828.0,36.5832,36.6028,36.5048,36.5734,235828.0
2024-12-02 11:00:00,37.32,37.32,37.21,37.27,141456.0,36.5734,36.5734,36.4656,36.5244,141456.0
2024-12-02 11:10:00,37.28,37.3,37.23,37.27,143905.0,36.5342,36.5538,36.4852,36.5244,143905.0
2024-12-02 11:20:00,37.27,37.31,37.2,37.25,113198.0,36.5244,36.5636,36.4558,36.5048,113198.0
2024-12-02 11:30:00,37.25,37.29,37.16,37.16,151832.0,36.5048,36.544,36.4166,36.4166,151832.0
2024-12-02 11:40:00,37.16,37.21,37.15,37.2,100560.0,36.4166,36.4656,36.4068,36.4558,100560.0
2024-12-02 11:50:00,37.2,37.2,37.15,37.16,129734.0,36.4558,36.4558,36.4068,36.4166,129734.0
2024-12-02 12:00:00,37.16,37.29,37.14,37.27,150407.0,36.4166,36.544,36.397,36.5244,150407.0
2024-12-02 12:10:00,37.27,37.28,37.21,37.24,97784.0,36.5244,36.5342,36.4656,36.495,97784.0
2024-12-02 12:20:00,37.25,37.29,37.22,37.25,110246.0,36.5048,36.544,36.4754,36.5048,110246.0
2024-12-02 12:30:00,37.25,37.32,37.23,37.3,71733.0,36.5048,36.5734,36.4852,36.5538,71733.0
2024-12-02 12:40:00,37.31,37.39,37.31,37.36,101335.0,36.5636,36.642,36.5636,36.6126,101335.0
2024-12-02 12:50:00,37.35,37.43,37.34,37.4,65060.0,36.6028,36.6812,36.593,36.6518,65060.0
2024-12-02 13:00:00,37.4,37.45,37.38,37.43,73443.0,36.6518,36.7008,36.6322,36.6812,73443.0
2024-12-02 13:10:00,37.44,37.44,37.36,37.43,96072.0,36.691,36.691,36.6126,36.6812,96072.0
2024-12-02 13:20:00,37.43,37.43,37.34,37.41,86276.0,36.6812,36.6812,36.593,36.6616,86276.0
2024-12-02 13:30:00,37.41,37.42,37.37,37.41,60303.0,36.6616,36.6714,36.6224,36.6616,60303.0
2024-12-02 13:40:00,37.41,37.42,37.38,37.4,68756.0,36.6616,36.6714,36.6322,36.6518,68756.0
2024-12-02 13:50:00,37.4,37.44,37.39,37.4,68869.0,36.6518,36.691,36.642,36.6518,68869.0
2024-12-02 14:00:00,37.4,37.44,37.39,37.4,67590.0,36.6518,36.691,36.642,36.6518,67590.0
2024-12-02 14:10:00,37.4,37.42,37.37,37.37,60301.0,36.6518,36.6714,36.6224,36.6224,60301.0
2024-12-02 14:20:00,37.37,37.44,37.36,37.43,81111.0,36.6224,36.691,36.6126,36.6812,81111.0
2024-12-02 14:30:00,37.43,37.46,37.41,37.45,213608.0,36.6812,36.7106,36.6616,36.7008,213608.0
2024-12-02 14:40:00,37.44,37.48,37.43,37.45,68605.0,36.691,36.7302,36.6812,36.7008,68605.0
2024-12-02 14:50:00,37.45,37.46,37.39,37.4,96248.0,36.7008,36.7106,36.642,36.6518,96248.0
2024-12-02 15:00:00,37.4,37.42,37.37,37.4,90899.0,36.6518,36.6714,36.6224,36.6518,90899.0
2024-12-02 15:10:00,37.4,37.52,37.37,37.5,93140.0,36.6518,36.7694,36.6224,36.7498,93140.0
2024-12-02 15:20:00,37.5,37.56,37.5,37.52,90913.0,36.7498,36.8086,36.7498,36.7694,90913.0
2024-12-02 15:30:00,37.52,37.56,37.49,37.56,135951.0,36.7694,36.8086,36.74,36.8086,135951.0
2024-12-02 15:40:00,37.56,37.64,37.55,37.61,226997.0,36.8086,36.887,36.7988,36.8576,226997.0
2024-12-02 15:50:00,37.61,37.63,37.53,37.6,601118.0,36.8576,36.8772,36.7792,36.8478,601118.0
2024-12-03 09:30:00,37.92,37.99,37.51,37.59,317514.0,37.1614,37.23,36.7596,36.838,317514.0
2024-12-03 09:40:00,37.58,37.67,37.51,37.51,183070.0,36.8282,36.9164,36.7596,36.7596,183070.0
2024-12-03 09:50:00,37.51,37.59,37.46,37.47,160376.0,36.7596,36.838,36.7106,36.7204,160376.0
2024-12-03 10:00:00,37.46,37.46,37.28,37.3,185499.0,36.7106,36.7106,36.5342,36.5538,185499.0
2024-12-03 10:10:00,37.3,37.46,37.29,37.4,265408.0,36.5538,36.7106,36.544,36.6518,265408.0
2024-12-03 10:20:00,37.4,37.42,37.34,37.35,173015.0,36.6518,36.6714,36.593,36.6028,173015.0
2024-12-03 10:30:00,37.35,37.57,37.34,37.57,210106.0,36.6028,36.8184,36.593,36.8184,210106.0
2024-12-03 10:40:00,37.56,37.58,37.47,37.5,130110.0,36.8086,36.8282,36.7204,36.7498,130110.0
2024-12-03 10:50:00,37.5,37.52,37.43,37.48,110351.0,36.7498,36.7694,36.6812,36.7302,110351.0
2024-12-03 11:00:00,37.48,37.54,37.42,37.43,94783.0,36.7302,36.789,36.6714,36.6812,94783.0
2024-12-03 11:10:00,37.43,37.52,37.42,37.48,74271.0,36.6812,36.7694,36.6714,36.7302,74271.0
2024-12-03 11:20:00,37.47,37.55,37.46,37.53,80465.0,36.7204,36.7988,36.7106,36.7792,80465.0
2024-12-03 11:30:00,37.53,37.57,37.5,37.52,76324.0,36.7792,36.8184,36.7498,36.7694,76324.0
2024-12-03 11:40:00,37.52,37.55,37.48,37.5,96319.0,36.7694,36.7988,36.7302,36.7498,96319.0
2024-12-03 11:50:00,37.49,37.51,37.43,37.48,68060.0,36.74,36.7596,36.6812,36.7302,68060.0
2024-12-03 12:00:00,37.47,37.49,37.44,37.48,48764.0,36.7204,36.74,36.691,36.7302,48764.0
2024-12-03 12:10:00,37.48,37.5,37.42,37.43,70275.0,36.7302,36.7498,36.6714,36.6812,70275.0
2024-12-03 12:20:00,37.43,37.48,37.4,37.45,70919.0,36.6812,36.7302,36.6518,36.7008,70919.0
2024-12-03 12:30:00,37.45,37.6,37.42,37.56,76494.0,36.7008,36.8478,36.6714,36.8086,76494.0
2024-12-03 12:40:00,37.55,37.56,37.48,37.51,60995.0,36.7988,36.8086,36.7302,36.7596,60995.0
2024-12-03 12:50:00,37.51,37.55,37.45,37.5,95723.0,36.7596,36.7988,36.7008,36.7498,95723.0
2024-12-03 13:00:00,37.49,37.56,37.47,37.5,98813.0,36.74,36.8086,36.7204,36.7498,98813.0
2024-12-03 13:10:00,37.51,37.54,37.5,37.53,49643.0,36.7596,36.789,36.7498,36.7792,49643.0
2024-12-03 13:20:00,37.54,37.59,37.53,37.58,56637.0,36.789,36.838,36.7792,36.8282,56637.0
2024-12-03 13:30:00,37.58,37.58,37.54,37.58,71750.0,36.8282,36.8282,36.789,36.8282,71750.0
2024-12-03 13:40:00,37.58,37.64,37.55,37.63,90010.0,36.8282,36.887,36.7988,36.8772,90010.0
2024-12-03 13:50:00,37.62,37.69,37.6,37.68,134037.0,36.8674,36.936,36.8478,36.9262,134037.0
2024-12-03 14:00:00,37.67,37.75,37.64,37.69,79158.0,36.9164,36.9948,36.887,36.936,79158.0
2024-12-03 14:10:00,37.69,37.72,37.63,37.67,94920.0,36.936,36.9654,36.8772,36.9164,94920.0
2024-12-03 14:20:00,37.68,37.69,37.59,37.6,218562.0,36.9262,36.936,36.838,36.8478,218562.0
2024-12-03 14:30:00,37.59,37.7,37.59,37.69,68909.0,36.838,36.9458,36.838,36.936,68909.0
2024-12-03 14:40:00,37.69,37.71,37.67,37.68,53895.0,36.936,36.9556,36.9164,36.9262,53895.0
2024-12-03 14:50:00,37.69,37.71,37.66,37.69,69703.0,36.936,36.9556,36.9066,36.936,69703.0
2024-12-03 15:00:00,37.69,37.74,37.67,37.69,137518.0,36.936,36.985,36.9164,36.936,137518.0
2024-12-03 15:10:00,37.69,37.7,37.66,37.66,110956.0,36.936,36.9458,36.9066,36.9066,110956.0
2024-12-03 15:20:00,37.66,37.7,37.66,37.68,113428.0,36.9066,36.9458,36.9066,36.9262,113428.0
2024-12-03 15:30:00,37.69,37.73,37.66,37.73,116211.0,36.936,36.9752,36.9066,36.9752,116211.0
2024-12-03 15:40:00,37.73,37.75,37.69,37.71,115007.0,36.9752,36.9948,36.936,36.9556,115007.0
2024-12-03 15:50:00,37.72,37.75,37.53,37.58,449532.0,36.9654,36.9948,36.7792,36.8282,449532.0
2024-12-04 09:30:00,37.6,37.61,37.26,37.38,320612.0,36.8478,36.8576,36.5146,36.6322,320612.0
2024-12-04 09:40:00,37.37,37.49,37.34,37.46,192633.0,36.6224,36.74,36.593,36.7106,192633.0
2024-12-04 09:50:00,37.45,37.47,37.28,37.33,140989.0,36.7008,36.7204,36.5342,36.5832,140989.0
2024-12-04 10:00:00,37.33,37.33,37.01,37.04,281907.0,36.5832,36.5832,36.2696,36.299,281907.0
2024-12-04 10:10:00,37.04,37.06,36.76,36.79,403844.0,36.299,36.3186,36.0246,36.054,403844.0
2024-12-04 10:20:00,36.8,36.84,36.75,36.81,255261.0,36.0638,36.103,36.0148,36.0736,255261.0
2024-12-04 10:30:00,36.81,36.9,36.73,36.74,261233.0,36.0736,36.1618,35.9952,36.005,261233.0
2024-12-04 10:40:00,36.74,36.77,36.56,36.58,279162.0,36.005,36.0344,35.8286,35.8482,279162.0
2024-12-04 10:50:00,36.58,36.7,36.57,36.7,163370.0,35.8482,35.9658,35.8384,35.9658,163370.0
2024-12-04 11:00:00,36.69,36.71,36.6,36.63,184201.0,35.956,35.9756,35.8678,35.8972,184201.0
2024-12-04 11:10:00,36.63,36.67,36.57,36.59,203638.0,35.8972,35.9364,35.8384,35.858,203638.0
2024-12-04 11:20:00,36.58,36.61,36.5,36.52,258282.0,35.8482,35.8776,35.7698,35.7894,258282.0
2024-12-04 11:30:00,36.51,36.62,36.5,36.59,194229.0,35.7796,35.8874,35.7698,35.858,194229.0
2024-12-04 11:40:00,36.59,36.62,36.51,36.54,164645.0,35.858,35.8874,35.7796,35.809,164645.0
2024-12-04 11:50:00,36.55,36.56,36.5,36.52,149829.0,35.8188,35.8286,35.7698,35.7894,149829.0
2024-12-04 12:00:00,36.52,36.52,36.42,36.45,278957.0,35.7894,35.7894,35.6914,35.7208,278957.0
2024-12-04 12:10:00,36.45,36.66,36.45,36.59,198549.0,35.7208,35.9266,35.7208,35.858,198549.0
2024-12-04 12:20:00,36.59,36.61,36.51,36.51,187894.0,35.858,35.8776,35.7796,35.7796,187894.0
2024-12-04 12:30:00,36.51,36.53,36.47,36.51,231451.0,35.7796,35.7992,35.7404,35.7796,231451.0
2024-12-04 12:40:00,36.51,36.61,36.5,36.59,140728.0,35.7796,35.8776,35.7698,35.858,140728.0
2024-12-04 12:50:00,36.58,36.63,36.52,36.54,135858.0,35.8482,35.8972,35.7894,35.809,135858.0
2024-12-04 13:00:00,36.54,36.62,36.5,36.54,159350.0,35.809,35.8874,35.7698,35.809,159350.0
2024-12-04 13:10:00,36.54,36.54,36.37,36.37,206138.0,35.809,35.809,35.6424,35.6424,206138.0
2024-12-04 13:20:00,36.37,36.37,36.25,36.3,345040.0,35.6424,35.6424,35.5248,35.5738,345040.0
2024-12-04 13:30:00,36.3,36.31,36.16,36.27,433023.0,35.5738,35.5836,35.4366,35.5444,433023.0
2024-12-04 13:40:00,36.26,36.32,36.23,36.27,173254.0,35.5346,35.5934,35.5052,35.5444,173254.0
2024-12-04 13:50:00,36.27,36.28,36.17,36.18,172473.0,35.5444,35.5542,35.4464,35.4562,172473.0
2024-12-04 14:00:00,36.18,36.21,36.13,36.18,163594.0,35.4562,35.4856,35.4072,35.4562,163594.0
2024-12-04 14:10:00,36.18,36.23,36.17,36.22,234636.0,35.4562,35.5052,35.4464,35.4954,234636.0
2024-12-04 14:20:00,36.21,36.27,36.1,36.14,303417.0,35.4856,35.5444,35.3778,35.417,303417.0
2024-12-04 14:30:00,36.14,36.16,36.11,36.12,211320.0,35.417,35.4366,35.3876,35.3974,211320.0
2024-12-04 14:40:00,36.13,36.16,36.05,36.06,190824.0,35.4072,35.4366,35.3288,35.3386,190824.0
2024-12-04 14:50:00,36.07,36.14,36.04,36.14,168894.0,35.3484,35.417,35.319,35.417,168894.0
2024-12-04 15:00:00,36.14,36.16,36.1,36.13,187830.0,35.417,35.4366,35.3778,35.4072,187830.0
2024-12-04 15:10:00,36.13,36.25,36.13,36.19,183286.0,35.4072,35.5248,35.4072,35.466,183286.0
2024-12-04 15:20:00,36.19,36.2,36.11,36.14,193791.0,35.466,35.4758,35.3876,35.417,193791.0
2024-12-04 15:30:00,36.13,36.21,36.08,36.17,243278.0,35.4072,35.4856,35.3582,35.4464,243278.0
2024-12-04 15:40:00,36.17,36.18,36.06,36.12,375774.0,35.4464,35.4562,35.3386,35.3974,375774.0
2024-12-04 15:50:00,36.11,36.29,36.1,36.29,1089342.0,35.3876,35.564,35.3778,35.564,1089342.0
2024-12-05 09:30:00,36.29,36.47,36.22,36.23,455762.0,35.564,35.7404,35.4954,35.5052,455762.0
2024-12-05 09:40:00,36.24,36.41,36.21,36.31,156328.0,35.515,35.6816,35.4856,35.5836,156328.0
2024-12-05 09:50:00,36.31,36.65,36.27,36.63,303282.0,35.5836,35.9168,35.5444,35.8972,303282.0
2024-12-05 10:00:00,36.63,36.65,36.48,36.5,246065.0,35.8972,35.9168,35.7502,35.7698,246065.0
2024-12-05 10:10:00,36.5,36.5,36.27,36.28,158279.0,35.7698,35.7698,35.5444,35.5542,158279.0
2024-12-05 10:20:00,36.28,36.37,36.22,36.24,228888.0,35.5542,35.6424,35.4954,35.515,228888.0
2024-12-05 10:30:00,36.24,36.3,36.16,36.27,209928.0,35.515,35.5738,35.4366,35.5444,209928.0
2024-12-05 10:40:00,36.27,36.29,36.11,36.16,179376.0,35.5444,35.564,35.3876,35.4366,179376.0
2024-12-05 10:50:00,36.16,36.25,36.16,36.2,221925.0,35.4366,35.5248,35.4366,35.4758,221925.0
2024-12-05 11:00:00,36.2,36.21,36.1,36.13,174652.0,35.4758,35.4856,35.3778,35.4072,174652.0
2024-12-05 11:10:00,36.13,36.19,36.09,36.15,139568.0,35.4072,35.466,35.368,35.4268,139568.0
2024-12-05 11:20:00,36.15,36.15,36.06,36.09,174489.0,35.4268,35.4268,35.3386,35.368,174489.0
2024-12-05 11:30:00,36.09,36.12,36.05,36.12,81278.0,35.368,35.3974,35.3288,35.3974,81278.0
2024-12-05 11:40:00,36.12,36.12,36.04,36.07,110432.0,35.3974,35.3974,35.319,35.3484,110432.0
2024-12-05 11:50:00,36.07,36.13,36.06,36.09,76985.0,35.3484,35.4072,35.3386,35.368,76985.0
2024-12-05 12:00:00,36.09,36.13,36.06,36.12,86716.0,35.368,35.4072,35.3386,35.3974,86716.0
2024-12-05 12:10:00,36.12,36.13,36.08,36.09,56056.0,35.3974,35.4072,35.3582,35.368,56056.0
2024-12-05 12:20:00,36.1,36.12,36.04,36.05,154342.0,35.3778,35.3974,35.319,35.3288,154342.0
2024-12-05 12:30:00,36.05,36.13,36.04,36.09,69122.0,35.3288,35.4072,35.319,35.368,69122.0
2024-12-05 12:40:00,36.09,36.13,36.07,36.11,153937.0,35.368,35.4072,35.3484,35.3876,153937.0
2024-12-05 12:50:00,36.11,36.13,36.1,36.11,54136.0,35.3876,35.4072,35.3778,35.3876,54136.0
2024-12-05 13:00:00,36.11,36.13,36.08,36.09,87683.0,35.3876,35.4072,35.3582,35.368,87683.0
2024-12-05 13:10:00,36.09,36.12,36.08,36.1,72058.0,35.368,35.3974,35.3582,35.3778,72058.0
2024-12-05 13:20:00,36.1,36.13,36.1,36.12,116921.0,35.3778,35.4072,35.3778,35.3974,116921.0
2024-12-05 13:30:00,36.12,36.13,36.09,36.13,62350.0,35.3974,35.4072,35.368,35.4072,62350.0
2024-12-05 13:40:00,36.13,36.14,36.08,36.09,121441.0,35.4072,35.417,35.3582,35.368,121441.0
2024-12-05 13:50:00,36.09,36.11,36.07,36.1,90838.0,35.368,35.3876,35.3484,35.3778,90838.0
2024-12-05 14:00:00,36.11,36.11,36.04,36.05,127122.0,35.3876,35.3876,35.319,35.3288,127122.0
2024-12-05 14:10:00,36.05,36.06,35.97,35.98,295792.0,35.3288,35.3386,35.2504,35.2602,295792.0
2024-12-05 14:20:00,35.98,36.0,35.95,35.96,106177.0,35.2602,35.2798,35.2308,35.2406,106177.0
2024-12-05 14:30:00,35.95,36.03,35.95,36.02,84867.0,35.2308,35.3092,35.2308,35.2994,84867.0
2024-12-05 14:40:00,36.02,36.06,36.01,36.03,90920.0,35.2994,35.3386,35.2896,35.3092,90920.0
2024-12-05 14:50:00,36.04,36.07,36.03,36.06,100582.0,35.319,35.3484,35.3092,35.3386,100582.0
2024-12-05 15:00:00,36.05,36.09,36.04,36.08,55105.0,35.3288,35.368,35.319,35.3582,55105.0
2024-12-05 15:10:00,36.08,36.1,36.06,36.08,101180.0,35.3582,35.3778,35.3386,35.3582,101180.0
2024-12-05 15:20:00,36.08,36.13,36.07,36.1,113737.0,35.3582,35.4072,35.3484,35.3778,113737.0
2024-12-05 15:30:00,36.09,36.1,36.05,36.08,113528.0,35.368,35.3778,35.3288,35.3582,113528.0
2024-12-05 15:40:00,36.09,36.09,36.02,36.04,168977.0,35.368,35.368,35.2994,35.319,168977.0
2024-12-05 15:50:00,36.03,36.05,35.92,35.96,967784.0,35.3092,35.3288,35.2014,35.2406,967784.0
2024-12-06 09:30:00,35.89,35.9,35.19,35.2,502043.0,35.172,35.1818,34.486,34.4958,502043.0
2024-12-06 09:40:00,35.19,35.28,35.01,35.13,730022.0,34.486,34.5742,34.3096,34.4272,730022.0
2024-12-06 09:50:00,35.12,35.14,34.78,34.83,685416.0,34.4174,34.437,34.0842,34.1332,685416.0
2024-12-06 10:00:00,34.81,34.92,34.76,34.88,439761.0,34.1136,34.2214,34.0646,34.1822,439761.0
2024-12-06 10:10:00,34.89,35.04,34.86,35.0,296589.0,34.192,34.339,34.1626,34.2998,296589.0
2024-12-06 10:20:00,35.0,35.0,34.85,34.89,276611.0,34.2998,34.2998,34.1528,34.192,276611.0
2024-12-06 10:30:00,34.88,34.94,34.8,34.91,397887.0,34.1822,34.241,34.1038,34.2116,397887.0
2024-12-06 10:40:00,34.9,35.02,34.9,35.02,276544.0,34.2018,34.3194,34.2018,34.3194,276544.0
2024-12-06 10:50:00,35.02,35.17,35.01,35.15,263820.0,34.3194,34.4664,34.3096,34.4468,263820.0
2024-12-06 11:00:00,35.15,35.16,35.07,35.14,167458.0,34.4468,34.4566,34.3684,34.437,167458.0
2024-12-06 11:10:00,35.15,35.15,35.06,35.08,172445.0,34.4468,34.4468,34.3586,34.3782,172445.0
2024-12-06 11:20:00,35.08,35.2,35.06,35.19,198059.0,34.3782,34.4958,34.3586,34.486,198059.0
2024-12-06 11:30:00,35.19,35.2,35.14,35.18,126849.0,34.486,34.4958,34.437,34.4762,126849.0
2024-12-06 11:40:00,35.17,35.18,35.05,35.08,107713.0,34.4664,34.4762,34.3488,34.3782,107713.0
2024-12-06 11:50:00,35.07,35.08,35.01,35.02,140057.0,34.3684,34.3782,34.3096,34.3194,140057.0
2024-12-06 12:00:00,35.02,35.05,34.9,34.91,188501.0,34.3194,34.3488,34.2018,34.2116,188501.0
2024-12-06 12:10:00,34.91,34.93,34.81,34.86,215309.0,34.2116,34.2312,34.1136,34.1626,215309.0
2024-12-06 12:20:00,34.86,34.93,34.85,34.92,219366.0,34.1626,34.2312,34.1528,34.2214,219366.0
2024-12-06 12:30:00,34.91,34.93,34.83,34.85,140522.0,34.2116,34.2312,34.1332,34.1528,140522.0
2024-12-06 12:40:00,34.86,34.89,34.82,34.88,153114.0,34.1626,34.192,34.1234,34.1822,153114.0
2024-12-06 12:50:00,34.88,34.93,34.87,34.92,100364.0,34.1822,34.2312,34.1724,34.2214,100364.0
2024-12-06 13:00:00,34.91,34.99,34.91,34.98,132707.0,34.2116,34.29,34.2116,34.2802,132707.0
2024-12-06 13:10:00,34.98,34.99,34.93,34.94,154592.0,34.2802,34.29,34.2312,34.241,154592.0
2024-12-06 13:20:00,34.94,34.94,34.87,34.88,139809.0,34.241,34.241,34.1724,34.1822,139809.0
2024-12-06 13:30:00,34.88,35.0,34.86,34.95,97671.0,34.1822,34.2998,34.1626,34.2508,97671.0
2024-12-06 13:40:00,34.95,34.98,34.93,34.98,97449.0,34.2508,34.2802,34.2312,34.2802,97449.0
2024-12-06 13:50:00,34.98,34.98,34.93,34.94,132355.0,34.2802,34.2802,34.2312,34.241,132355.0
2024-12-06 14:00:00,34.95,34.96,34.92,34.94,101740.0,34.2508,34.2606,34.2214,34.241,101740.0
2024-12-06 14:10:00,34.94,34.95,34.9,34.91,138735.0,34.241,34.2508,34.2018,34.2116,138735.0
2024-12-06 14:20:00,34.91,34.93,34.85,34.88,134409.0,34.2116,34.2312,34.1528,34.1822,134409.0
2024-12-06 14:30:00,34.87,34.89,34.83,34.84,172670.0,34.1724,34.192,34.1332,34.143,172670.0
2024-12-06 14:40:00,34.84,34.87,34.77,34.8,198111.0,34.143,34.1724,34.0744,34.1038,198111.0
2024-12-06 14:50:00,34.8,34.81,34.76,34.77,114952.0,34.1038,34.1136,34.0646,34.0744,114952.0
2024-12-06 15:00:00,34.77,34.85,34.76,34.84,117705.0,34.0744,34.1528,34.0646,34.143,117705.0
2024-12-06 15:10:00,34.84,34.86,34.81,34.83,172980.0,34.143,34.1626,34.1136,34.1332,172980.0
2024-12-06 15:20:00,34.82,34.93,34.82,34.87,177577.0,34.1234,34.2312,34.1234,34.1724,177577.0
2024-12-06 15:30:00,34.87,34.97,34.85,34.93,218879.0,34.1724,34.2704,34.1528,34.2312,218879.0
2024-12-06 15:40:00,34.94,35.0,34.93,34.98,276427.0,34.241,34.2998,34.2312,34.2802,276427.0
2024-12-06 15:50:00,34.99,35.02,34.92,34.98,1094386.0,34.29,34.3194,34.2214,34.2802,1094386.0
2024-12-09 09:30:00,35.4,35.57,34.87,34.9,527914.0,34.6918,34.8584,34.1724,34.2018,527914.0
2024-12-09 09:40:00,34.9,35.09,34.85,35.07,334359.0,34.2018,34.388,34.1528,34.3684,334359.0
2024-12-09 09:50:00,35.07,35.23,35.07,35.15,170324.0,34.3684,34.5252,34.3684,34.4468,170324.0
2024-12-09 10:00:00,35.15,35.27,35.1,35.23,166721.0,34.4468,34.5644,34.3978,34.5252,166721.0
2024-12-09 10:10:00,35.23,35.3,35.1,35.12,242695.0,34.5252,34.5938,34.3978,34.4174,242695.0
2024-12-09 10:20:00,35.13,35.2,35.07,35.18,232121.0,34.4272,34.4958,34.3684,34.4762,232121.0
2024-12-09 10:30:00,35.18,35.34,35.11,35.3,190993.0,34.4762,34.633,34.4076,34.5938,190993.0
2024-12-09 10:40:00,35.3,35.37,35.23,35.25,209878.0,34.5938,34.6624,34.5252,34.5448,209878.0
2024-12-09 10:50:00,35.25,35.36,35.22,35.33,141554.0,34.5448,34.6526,34.5154,34.6232,141554.0
2024-12-09 11:00:00,35.34,35.47,35.25,35.47,222517.0,34.633,34.7604,34.5448,34.7604,222517.0
2024-12-09 11:10:00,35.47,35.52,35.35,35.39,209545.0,34.7604,34.8094,34.6428,34.682,209545.0
2024-12-09 11:20:00,35.39,35.5,35.37,35.47,141971.0,34.682,34.7898,34.6624,34.7604,141971.0
2024-12-09 11:30:00,35.47,35.55,35.43,35.54,104373.0,34.7604,34.8388,34.7212,34.829,104373.0
2024-12-09 11:40:00,35.54,35.66,35.52,35.63,169550.0,34.829,34.9466,34.8094,34.9172,169550.0
2024-12-09 11:50:00,35.62,35.63,35.53,35.55,126348.0,34.9074,34.9172,34.8192,34.8388,126348.0
2024-12-09 12:00:00,35.55,35.59,35.51,35.57,210829.0,34.8388,34.878,34.7996,34.8584,210829.0
2024-12-09 12:10:00,35.57,35.69,35.57,35.64,136381.0,34.8584,34.976,34.8584,34.927,136381.0
2024-12-09 12:20:00,35.64,35.64,35.51,35.53,96392.0,34.927,34.927,34.7996,34.8192,96392.0
2024-12-09 12:30:00,35.53,35.56,35.46,35.55,194307.0,34.8192,34.8486,34.7506,34.8388,194307.0
2024-12-09 12:40:00,35.54,35.64,35.54,35.63,134021.0,34.829,34.927,34.829,34.9172,134021.0
2024-12-09 12:50:00,35.63,35.76,35.62,35.73,203263.0,34.9172,35.0446,34.9074,35.0152,203263.0
2024-12-09 13:00:00,35.73,35.78,35.7,35.76,409619.0,35.0152,35.0642,34.9858,35.0446,409619.0
2024-12-09 13:10:00,35.76,35.85,35.75,35.78,138915.0,35.0446,35.1328,35.0348,35.0642,138915.0
2024-12-09 13:20:00,35.78,35.87,35.72,35.8,384404.0,35.0642,35.1524,35.0054,35.0838,384404.0
2024-12-09 13:30:00,35.8,35.87,35.76,35.87,182347.0,35.0838,35.1524,35.0446,35.1524,182347.0
2024-12-09 13:40:00,35.87,35.9,35.83,35.89,137838.0,35.1524,35.1818,35.1132,35.172,137838.0
2024-12-09 13:50:00,35.88,35.91,35.8,35.81,99357.0,35.1622,35.1916,35.0838,35.0936,99357.0
2024-12-09 14:00:00,35.82,35.82,35.67,35.69,86019.0,35.1034,35.1034,34.9564,34.976,86019.0
2024-12-09 14:10:00,35.69,35.76,35.66,35.69,112139.0,34.976,35.0446,34.9466,34.976,112139.0
2024-12-09 14:20:00,35.69,35.71,35.63,35.7,132317.0,34.976,34.9956,34.9172,34.9858,132317.0
2024-12-09 14:30:00,35.69,35.76,35.68,35.72,75466.0,34.976,35.0446,34.9662,35.0054,75466.0
2024-12-09 14:40:00,35.73,35.73,35.63,35.66,99371.0,35.0152,35.0152,34.9172,34.9466,99371.0
2024-12-09 14:50:00,35.65,35.66,35.6,35.63,107800.0,34.9368,34.9466,34.8878,34.9172,107800.0
2024-12-09 15:00:00,35.64,35.68,35.58,35.68,115697.0,34.927,34.9662,34.8682,34.9662,115697.0
2024-12-09 15:10:00,35.68,35.71,35.66,35.67,126316.0,34.9662,34.9956,34.9466,34.9564,126316.0
2024-12-09 15:20:00,35.67,35.7,35.65,35.68,140128.0,34.9564,34.9858,34.9368,34.9662,140128.0
2024-12-09 15:30:00,35.68,35.73,35.63,35.64,169340.0,34.9662,35.0152,34.9172,34.927,169340.0
2024-12-09 15:40:00,35.64,35.67,35.52,35.56,188719.0,34.927,34.9564,34.8094,34.8486,188719.0
2024-12-09 15:50:00,35.56,35.56,35.41,35.52,782717.0,34.8486,34.8486,34.7016,34.8094,782717.0
2024-12-10 09:30:00,35.69,35.76,35.27,35.3,310263.0,34.976,35.0446,34.5644,34.5938,310263.0
2024-12-10 09:40:00,35.28,35.28,35.02,35.12,154939.0,34.5742,34.5742,34.3194,34.4174,154939.0
2024-12-10 09:50:00,35.12,35.15,34.9,34.9,276529.0,34.4174,34.4468,34.2018,34.2018,276529.0
2024-12-10 10:00:00,34.91,34.94,34.86,34.93,114915.0,34.2116,34.241,34.1626,34.2312,114915.0
2024-12-10 10:10:00,34.93,35.09,34.89,35.01,156523.0,34.2312,34.388,34.192,34.3096,156523.0
2024-12-10 10:20:00,35.01,35.19,34.99,35.19,120934.0,34.3096,34.486,34.29,34.486,120934.0
2024-12-10 10:30:00,35.2,35.35,35.19,35.3,232025.0,34.4958,34.6428,34.486,34.5938,232025.0
2024-12-10 10:40:00,35.29,35.32,35.27,35.3,92320.0,34.584,34.6134,34.5644,34.5938,92320.0
2024-12-10 10:50:00,35.29,35.44,35.24,35.43,178782.0,34.584,34.731,34.535,34.7212,178782.0
2024-12-10 11:00:00,35.43,35.54,35.42,35.53,133079.0,34.7212,34.829,34.7114,34.8192,133079.0
2024-12-10 11:10:00,35.53,35.55,35.39,35.4,163662.0,34.8192,34.8388,34.682,34.6918,163662.0
2024-12-10 11:20:00,35.4,35.48,35.31,35.48,70006.0,34.6918,34.7702,34.6036,34.7702,70006.0
2024-12-10 11:30:00,35.48,35.5,35.42,35.44,79825.0,34.7702,34.7898,34.7114,34.731,79825.0
2024-12-10 11:40:00,35.44,35.5,35.37,35.38,86329.0,34.731,34.7898,34.6624,34.6722,86329.0
2024-12-10 11:50:00,35.38,35.38,35.24,35.25,71502.0,34.6722,34.6722,34.535,34.5448,71502.0
2024-12-10 12:00:00,35.25,35.27,35.16,35.16,55976.0,34.5448,34.5644,34.4566,34.4566,55976.0
2024-12-10 12:10:00,35.15,35.21,35.14,35.16,87155.0,34.4468,34.5056,34.437,34.4566,87155.0
2024-12-10 12:20:00,35.16,35.18,35.12,35.13,71859.0,34.4566,34.4762,34.4174,34.4272,71859.0
2024-12-10 12:30:00,35.12,35.18,35.11,35.14,101852.0,34.4174,34.4762,34.4076,34.437,101852.0
2024-12-10 12:40:00,35.13,35.18,35.1,35.18,98777.0,34.4272,34.4762,34.3978,34.4762,98777.0
2024-12-10 12:50:00,35.19,35.2,35.13,35.13,70060.0,34.486,34.4958,34.4272,34.4272,70060.0
2024-12-10 13:00:00,35.13,35.17,35.05,35.14,68757.0,34.4272,34.4664,34.3488,34.437,68757.0
2024-12-10 13:10:00,35.14,35.17,35.11,35.13,91686.0,34.437,34.4664,34.4076,34.4272,91686.0
2024-12-10 13:20:00,35.13,35.16,35.03,35.04,81166.0,34.4272,34.4566,34.3292,34.339,81166.0
2024-12-10 13:30:00,35.04,35.13,35.03,35.12,83413.0,34.339,34.4272,34.3292,34.4174,83413.0
2024-12-10 13:40:00,35.12,35.15,35.07,35.09,73506.0,34.4174,34.4468,34.3684,34.388,73506.0
2024-12-10 13:50:00,35.09,35.13,35.05,35.05,114755.0,34.388,34.4272,34.3488,34.3488,114755.0
2024-12-10 14:00:00,35.06,35.11,35.05,35.08,81501.0,34.3586,34.4076,34.3488,34.3782,81501.0
2024-12-10 14:10:00,35.08,35.13,35.05,35.08,144684.0,34.3782,34.4272,34.3488,34.3782,144684.0
2024-12-10 14:20:00,35.09,35.09,35.0,35.01,112779.0,34.388,34.388,34.2998,34.3096,112779.0
2024-12-10 14:30:00,35.02,35.02,34.96,34.98,179098.0,34.3194,34.3194,34.2606,34.2802,179098.0
2024-12-10 14:40:00,34.98,35.06,34.98,35.03,136426.0,34.2802,34.3586,34.2802,34.3292,136426.0
2024-12-10 14:50:00,35.04,35.09,35.02,35.09,134550.0,34.339,34.388,34.3194,34.388,134550.0
2024-12-10 15:00:00,35.09,35.09,35.02,35.02,113302.0,34.388,34.388,34.3194,34.3194,113302.0
2024-12-10 15:10:00,35.02,35.03,34.96,34.97,135334.0,34.3194,34.3292,34.2606,34.2704,135334.0
2024-12-10 15:20:00,34.97,34.98,34.89,34.9,203542.0,34.2704,34.2802,34.192,34.2018,203542.0
2024-12-10 15:30:00,34.91,34.94,34.86,34.86,254057.0,34.2116,34.241,34.1626,34.1626,254057.0
2024-12-10 15:40:00,34.87,34.87,34.79,34.8,288053.0,34.1724,34.1724,34.094,34.1038,288053.0
2024-12-10 15:50:00,34.8,34.83,34.69,34.74,1087770.0,34.1038,34.1332,33.996,34.045,1087770.0
2024-12-11 09:30:00,34.93,34.93,34.65,34.84,417145.0,34.2312,34.2312,33.9568,34.143,417145.0
2024-12-11 09:40:00,34.83,34.93,34.61,34.77,234698.0,34.1332,34.2312,33.9176,34.0744,234698.0
2024-12-11 09:50:00,34.77,34.89,34.76,34.85,136298.0,34.0744,34.192,34.0646,34.1528,136298.0
2024-12-11 10:00:00,34.84,34.93,34.74,34.77,155325.0,34.143,34.2312,34.045,34.0744,155325.0
2024-12-11 10:10:00,34.77,34.8,34.69,34.74,197319.0,34.0744,34.1038,33.996,34.045,197319.0
2024-12-11 10:20:00,34.74,34.88,34.72,34.87,137558.0,34.045,34.1822,34.0254,34.1724,137558.0
2024-12-11 10:30:00,34.87,34.91,34.7,34.73,139646.0,34.1724,34.2116,34.0058,34.0352,139646.0
2024-12-11 10:40:00,34.73,34.75,34.64,34.68,202721.0,34.0352,34.0548,33.947,33.9862,202721.0
2024-12-11 10:50:00,34.68,34.69,34.63,34.66,103340.0,33.9862,33.996,33.9372,33.9666,103340.0
2024-12-11 11:00:00,34.66,34.68,34.57,34.58,148180.0,33.9666,33.9862,33.8784,33.8882,148180.0
2024-12-11 11:10:00,34.59,34.64,34.56,34.6,153697.0,33.898,33.947,33.8686,33.9078,153697.0
2024-12-11 11:20:00,34.59,34.65,34.55,34.57,209907.0,33.898,33.9568,33.8588,33.8784,209907.0
2024-12-11 11:30:00,34.57,34.66,34.57,34.65,129697.0,33.8784,33.9666,33.8784,33.9568,129697.0
2024-12-11 11:40:00,34.66,34.73,34.65,34.7,139628.0,33.9666,34.0352,33.9568,34.0058,139628.0
2024-12-11 11:50:00,34.7,34.7,34.59,34.61,180536.0,34.0058,34.0058,33.898,33.9176,180536.0
2024-12-11 12:00:00,34.6,34.64,34.58,34.64,112095.0,33.9078,33.947,33.8882,33.947,112095.0
2024-12-11 12:10:00,34.64,34.65,34.59,34.6,101755.0,33.947,33.9568,33.898,33.9078,101755.0
2024-12-11 12:20:00,34.6,34.62,34.57,34.58,130228.0,33.9078,33.9274,33.8784,33.8882,130228.0
2024-12-11 12:30:00,34.58,34.61,34.53,34.53,139459.0,33.8882,33.9176,33.8392,33.8392,139459.0
2024-12-11 12:40:00,34.54,34.56,34.53,34.55,120136.0,33.849,33.8686,33.8392,33.8588,120136.0
2024-12-11 12:50:00,34.55,34.6,34.54,34.54,142461.0,33.8588,33.9078,33.849,33.849,142461.0
2024-12-11 13:00:00,34.54,34.64,34.53,34.57,113394.0,33.849,33.947,33.8392,33.8784,113394.0
2024-12-11 13:10:00,34.57,34.61,34.56,34.6,104746.0,33.8784,33.9176,33.8686,33.9078,104746.0
2024-12-11 13:20:00,34.6,34.66,34.57,34.64,146512.0,33.9078,33.9666,33.8784,33.947,146512.0
2024-12-11 13:30:00,34.64,34.68,34.59,34.62,210048.0,33.947,33.9862,33.898,33.9274,210048.0
2024-12-11 13:40:00,34.62,34.67,34.59,34.59,121131.0,33.9274,33.9764,33.898,33.898,121131.0
2024-12-11 13:50:00,34.59,34.62,34.57,34.58,106090.0,33.898,33.9274,33.8784,33.8882,106090.0
2024-12-11 14:00:00,34.59,34.64,34.57,34.6,96410.0,33.898,33.947,33.8784,33.9078,96410.0
2024-12-11 14:10:00,34.61,34.7,34.59,34.69,152187.0,33.9176,34.0058,33.898,33.996,152187.0
2024-12-11 14:20:00,34.68,34.74,34.65,34.73,187517.0,33.9862,34.045,33.9568,34.0352,187517.0
2024-12-11 14:30:00,34.72,34.77,34.7,34.73,143526.0,34.0254,34.0744,34.0058,34.0352,143526.0
2024-12-11 14:40:00,34.73,34.77,34.7,34.75,150113.0,34.0352,34.0744,34.0058,34.0548,150113.0
2024-12-11 14:50:00,34.75,34.78,34.69,34.7,247934.0,34.0548,34.0842,33.996,34.0058,247934.0
2024-12-11 15:00:00,34.7,34.78,34.7,34.76,205257.0,34.0058,34.0842,34.0058,34.0646,205257.0
2024-12-11 15:10:00,34.76,34.77,34.71,34.75,155675.0,34.0646,34.0744,34.0156,34.0548,155675.0
2024-12-11 15:20:00,34.75,34.83,34.72,34.79,401857.0,34.0548,34.1332,34.0254,34.094,401857.0
2024-12-11 15:30:00,34.79,34.82,34.74,34.77,289494.0,34.094,34.1234,34.045,34.0744,289494.0
2024-12-11 15:40:00,34.77,34.78,34.66,34.74,344667.0,34.0744,34.0842,33.9666,34.045,344667.0
2024-12-11 15:50:00,34.73,34.78,34.7,34.76,685877.0,34.0352,34.0842,34.0058,34.0646,685877.0
2024-12-12 09:30:00,34.7,34.75,34.1,34.17,517113.0,34.0058,34.0548,33.4178,33.4864,517113.0
2024-12-12 09:40:00,34.17,34.33,34.13,34.3,213265.0,33.4864,33.6432,33.4472,33.6138,213265.0
2024-12-12 09:50:00,34.28,34.33,34.15,34.22,198809.0,33.5942,33.6432,33.4668,33.5354,198809.0
2024-12-12 10:00:00,34.22,34.26,34.02,34.04,361897.0,33.5354,33.5746,33.3394,33.359,361897.0
2024-12-12 10:10:00,34.03,34.12,34.0,34.02,270161.0,33.3492,33.4374,33.3198,33.3394,270161.0
2024-12-12 10:20:00,34.02,34.1,34.0,34.02,236013.0,33.3394,33.4178,33.3198,33.3394,236013.0
2024-12-12 10:30:00,34.02,34.1,34.0,34.06,223200.0,33.3394,33.4178,33.3198,33.3786,223200.0
2024-12-12 10:40:00,34.05,34.08,34.0,34.03,302672.0,33.3688,33.3982,33.3198,33.3492,302672.0
2024-12-12 10:50:00,34.02,34.04,33.95,34.04,423180.0,33.3394,33.359,33.2708,33.359,423180.0
2024-12-12 11:00:00,34.04,34.07,33.95,33.96,191535.0,33.359,33.3884,33.2708,33.2806,191535.0
2024-12-12 11:10:00,33.95,34.0,33.92,33.99,170684.0,33.2708,33.3198,33.2414,33.31,170684.0
2024-12-12 11:20:00,34.0,34.04,33.89,33.93,333942.0,33.3198,33.359,33.212,33.2512,333942.0
2024-12-12 11:30:00,33.93,33.98,33.9,33.98,238773.0,33.2512,33.3002,33.2218,33.3002,238773.0
2024-12-12 11:40:00,33.97,34.01,33.89,33.89,271680.0,33.2904,33.3296,33.212,33.212,271680.0
2024-12-12 11:50:00,33.89,33.93,33.88,33.92,123302.0,33.212,33.2512,33.2022,33.2414,123302.0
2024-12-12 12:00:00,33.92,34.08,33.91,34.05,455061.0,33.2414,33.3982,33.2316,33.3688,455061.0
2024-12-12 12:10:00,34.05,34.2,34.05,34.18,248973.0,33.3688,33.5158,33.3688,33.4962,248973.0
2024-12-12 12:20:00,34.18,34.19,34.14,34.16,144150.0,33.4962,33.506,33.457,33.4766,144150.0
2024-12-12 12:30:00,34.17,34.19,34.07,34.08,149390.0,33.4864,33.506,33.3884,33.3982,149390.0
2024-12-12 12:40:00,34.08,34.12,34.05,34.08,167484.0,33.3982,33.4374,33.3688,33.3982,167484.0
2024-12-12 12:50:00,34.08,34.09,34.03,34.09,83197.0,33.3982,33.408,33.3492,33.408,83197.0
2024-12-12 13:00:00,34.09,34.25,34.08,34.23,150624.0,33.408,33.5648,33.3982,33.5452,150624.0
2024-12-12 13:10:00,34.23,34.23,34.16,34.23,156479.0,33.5452,33.5452,33.4766,33.5452,156479.0
2024-12-12 13:20:00,34.23,34.3,34.2,34.22,209594.0,33.5452,33.6138,33.5158,33.5354,209594.0
2024-12-12 13:30:00,34.22,34.24,34.1,34.11,127041.0,33.5354,33.555,33.4178,33.4276,127041.0
2024-12-12 13:40:00,34.11,34.15,34.09,34.09,124393.0,33.4276,33.4668,33.408,33.408,124393.0
2024-12-12 13:50:00,34.1,34.25,34.09,34.25,153097.0,33.4178,33.5648,33.408,33.5648,153097.0
2024-12-12 14:00:00,34.25,34.33,34.22,34.31,163029.0,33.5648,33.6432,33.5354,33.6236,163029.0
2024-12-12 14:10:00,34.31,34.38,34.29,34.34,146756.0,33.6236,33.6922,33.604,33.653,146756.0
2024-12-12 14:20:00,34.34,34.35,34.13,34.15,204806.0,33.653,33.6628,33.4472,33.4668,204806.0
2024-12-12 14:30:00,34.13,34.18,34.1,34.12,145028.0,33.4472,33.4962,33.4178,33.4374,145028.0
2024-12-12 14:40:00,34.13,34.15,34.06,34.09,139045.0,33.4472,33.4668,33.3786,33.408,139045.0
2024-12-12 14:50:00,34.08,34.12,34.05,34.09,155893.0,33.3982,33.4374,33.3688,33.408,155893.0
2024-12-12 15:00:00,34.09,34.14,34.07,34.11,130784.0,33.408,33.457,33.3884,33.4276,130784.0
2024-12-12 15:10:00,34.1,34.18,34.1,34.15,126164.0,33.4178,33.4962,33.4178,33.4668,126164.0
2024-12-12 15:20:00,34.15,34.21,34.14,34.18,143824.0,33.4668,33.5256,33.457,33.4962,143824.0
2024-12-12 15:30:00,34.18,34.18,34.1,34.15,197264.0,33.4962,33.4962,33.4178,33.4668,197264.0
2024-12-12 15:40:00,34.15,34.2,34.13,34.15,322755.0,33.4668,33.5158,33.4472,33.4668,322755.0
2024-12-12 15:50:00,34.16,34.21,34.09,34.15,833666.0,33.4766,33.5256,33.408,33.4668,833666.0
2024-12-13 09:30:00,34.0,34.0,33.45,33.52,486779.0,33.5362,33.5362,32.9937,33.0628,486779.0
2024-12-13 09:40:00,33.51,33.54,33.39,33.47,382299.0,33.0529,33.0825,32.9345,33.0134,382299.0
2024-12-13 09:50:00,33.47,33.6,33.4,33.44,181493.0,33.0134,33.1417,32.9444,32.9838,181493.0
2024-12-13 10:00:00,33.44,33.59,33.42,33.55,270588.0,32.9838,33.1318,32.9641,33.0923,270588.0
2024-12-13 10:10:00,33.55,33.55,33.41,33.46,275392.0,33.0923,33.0923,32.9543,33.0036,275392.0
2024-12-13 10:20:00,33.45,33.69,33.4,33.66,354139.0,32.9937,33.2304,32.9444,33.2008,354139.0
2024-12-13 10:30:00,33.66,33.68,33.58,33.62,154348.0,33.2008,33.2206,33.1219,33.1614,154348.0
2024-12-13 10:40:00,33.63,33.66,33.57,33.65,103803.0,33.1713,33.2008,33.1121,33.191,103803.0
2024-12-13 10:50:00,33.65,33.81,33.62,33.81,213029.0,33.191,33.3488,33.1614,33.3488,213029.0
2024-12-13 11:00:00,33.81,33.93,33.78,33.91,124061.0,33.3488,33.4672,33.3192,33.4474,124061.0
2024-12-13 11:10:00,33.91,33.92,33.81,33.84,190993.0,33.4474,33.4573,33.3488,33.3784,190993.0
2024-12-13 11:20:00,33.84,33.95,33.83,33.95,182308.0,33.3784,33.4869,33.3685,33.4869,182308.0
2024-12-13 11:30:00,33.94,34.08,33.94,34.08,149043.0,33.477,33.6151,33.477,33.6151,149043.0
2024-12-13 11:40:00,34.08,34.11,34.02,34.09,112402.0,33.6151,33.6447,33.5559,33.625,112402.0
2024-12-13 11:50:00,34.09,34.22,34.08,34.22,219269.0,33.625,33.7532,33.6151,33.7532,219269.0
2024-12-13 12:00:00,34.22,34.25,34.12,34.14,342807.0,33.7532,33.7828,33.6546,33.6743,342807.0
2024-12-13 12:10:00,34.13,34.15,34.05,34.11,115805.0,33.6644,33.6842,33.5855,33.6447,115805.0
2024-12-13 12:20:00,34.11,34.13,34.06,34.12,133424.0,33.6447,33.6644,33.5954,33.6546,133424.0
2024-12-13 12:30:00,34.11,34.12,34.0,34.0,90699.0,33.6447,33.6546,33.5362,33.5362,90699.0
2024-12-13 12:40:00,34.01,34.08,34.0,34.05,199869.0,33.5461,33.6151,33.5362,33.5855,199869.0
2024-12-13 12:50:00,34.05,34.07,34.0,34.02,171006.0,33.5855,33.6053,33.5362,33.5559,171006.0
2024-12-13 13:00:00,34.01,34.02,33.95,33.98,85773.0,33.5461,33.5559,33.4869,33.5165,85773.0
2024-12-13 13:10:00,33.98,34.11,33.96,34.11,111208.0,33.5165,33.6447,33.4968,33.6447,111208.0
2024-12-13 13:20:00,34.11,34.13,34.02,34.05,130077.0,33.6447,33.6644,33.5559,33.5855,130077.0
2024-12-13 13:30:00,34.04,34.05,34.01,34.04,66183.0,33.5757,33.5855,33.5461,33.5757,66183.0
2024-12-13 13:40:00,34.04,34.05,33.95,33.95,69782.0,33.5757,33.5855,33.4869,33.4869,69782.0
2024-12-13 13:50:00,33.96,33.99,33.9,33.91,74737.0,33.4968,33.5263,33.4376,33.4474,74737.0
2024-12-13 14:00:00,33.91,33.96,33.89,33.94,119223.0,33.4474,33.4968,33.4277,33.477,119223.0
2024-12-13 14:10:00,33.93,33.94,33.84,33.86,113246.0,33.4672,33.477,33.3784,33.3981,113246.0
2024-12-13 14:20:00,33.86,33.86,33.81,33.84,119663.0,33.3981,33.3981,33.3488,33.3784,119663.0
2024-12-13 14:30:00,33.84,33.92,33.83,33.92,102115.0,33.3784,33.4573,33.3685,33.4573,102115.0
2024-12-13 14:40:00,33.91,33.97,33.91,33.93,89231.0,33.4474,33.5066,33.4474,33.4672,89231.0
2024-12-13 14:50:00,33.93,33.94,33.89,33.93,111474.0,33.4672,33.477,33.4277,33.4672,111474.0
2024-12-13 15:00:00,33.93,33.94,33.81,33.81,95675.0,33.4672,33.477,33.3488,33.3488,95675.0
2024-12-13 15:10:00,33.82,33.83,33.77,33.79,168893.0,33.3587,33.3685,33.3093,33.3291,168893.0
2024-12-13 15:20:00,33.79,33.84,33.76,33.82,141250.0,33.3291,33.3784,33.2995,33.3587,141250.0
2024-12-13 15:30:00,33.82,33.82,33.75,33.8,145588.0,33.3587,33.3587,33.2896,33.3389,145588.0
2024-12-13 15:40:00,33.8,33.85,33.77,33.8,170268.0,33.3389,33.3883,33.3093,33.3389,170268.0
2024-12-13 15:50:00,33.78,33.89,33.71,33.87,810223.0,33.3192,33.4277,33.2502,33.408,810223.0
2024-12-16 09:30:00,33.75,33.75,33.26,33.26,808490.0,33.2896,33.2896,32.8063,32.8063,808490.0
2024-12-16 09:40:00,33.28,33.39,33.19,33.39,336365.0,32.826,32.9345,32.7373,32.9345,336365.0
2024-12-16 09:50:00,33.39,33.4,33.2,33.22,344790.0,32.9345,32.9444,32.7471,32.7668,344790.0
2024-12-16 10:00:00,33.23,33.49,33.18,33.48,310824.0,32.7767,33.0332,32.7274,33.0233,310824.0
2024-12-16 10:10:00,33.48,33.55,33.31,33.34,236621.0,33.0233,33.0923,32.8556,32.8852,236621.0
2024-12-16 10:20:00,33.34,33.34,33.17,33.19,275209.0,32.8852,32.8852,32.7175,32.7373,275209.0
2024-12-16 10:30:00,33.18,33.26,33.15,33.22,288381.0,32.7274,32.8063,32.6978,32.7668,288381.0
2024-12-16 10:40:00,33.22,33.34,33.2,33.33,176615.0,32.7668,32.8852,32.7471,32.8753,176615.0
2024-12-16 10:50:00,33.32,33.33,33.25,33.29,177768.0,32.8655,32.8753,32.7964,32.8359,177768.0
2024-12-16 11:00:00,33.29,33.3,33.11,33.15,217765.0,32.8359,32.8458,32.6583,32.6978,217765.0
2024-12-16 11:10:00,33.14,33.16,33.11,33.15,129365.0,32.6879,32.7077,32.6583,32.6978,129365.0
2024-12-16 11:20:00,33.15,33.2,33.07,33.09,269195.0,32.6978,32.7471,32.6189,32.6386,269195.0
2024-12-16 11:30:00,33.08,33.12,33.03,33.06,316181.0,32.6288,32.6682,32.5794,32.609,316181.0
2024-12-16 11:40:00,33.05,33.07,32.93,32.98,353539.0,32.5992,32.6189,32.4808,32.5301,353539.0
2024-12-16 11:50:00,32.98,32.98,32.92,32.93,161337.0,32.5301,32.5301,32.4709,32.4808,161337.0
2024-12-16 12:00:00,32.93,32.98,32.89,32.91,235678.0,32.4808,32.5301,32.4413,32.4611,235678.0
2024-12-16 12:10:00,32.9,32.96,32.88,32.89,201412.0,32.4512,32.5104,32.4315,32.4413,201412.0
2024-12-16 12:20:00,32.89,32.95,32.87,32.95,182256.0,32.4413,32.5005,32.4216,32.5005,182256.0
2024-12-16 12:30:00,32.95,33.03,32.93,33.03,224020.0,32.5005,32.5794,32.4808,32.5794,224020.0
2024-12-16 12:40:00,33.04,33.08,32.97,32.98,240834.0,32.5893,32.6288,32.5203,32.5301,240834.0
2024-12-16 12:50:00,32.98,33.01,32.85,32.89,248944.0,32.5301,32.5597,32.4019,32.4413,248944.0
2024-12-16 13:00:00,32.9,32.92,32.75,32.81,475397.0,32.4512,32.4709,32.3033,32.3624,475397.0
2024-12-16 13:10:00,32.81,32.85,32.77,32.8,242066.0,32.3624,32.4019,32.323,32.3526,242066.0
2024-12-16 13:20:00,32.8,32.84,32.72,32.72,289724.0,32.3526,32.392,32.2737,32.2737,289724.0
2024-12-16 13:30:00,32.73,32.76,32.64,32.67,287263.0,32.2835,32.3131,32.1948,32.2244,287263.0
2024-12-16 13:40:00,32.66,32.7,32.63,32.67,278046.0,32.2145,32.2539,32.1849,32.2244,278046.0
2024-12-16 13:50:00,32.68,32.79,32.67,32.74,214926.0,32.2342,32.3427,32.2244,32.2934,214926.0
2024-12-16 14:00:00,32.74,32.82,32.74,32.78,175387.0,32.2934,32.3723,32.2934,32.3328,175387.0
2024-12-16 14:10:00,32.78,32.8,32.7,32.72,132681.0,32.3328,32.3526,32.2539,32.2737,132681.0
2024-12-16 14:20:00,32.73,32.76,32.68,32.71,123655.0,32.2835,32.3131,32.2342,32.2638,123655.0
2024-12-16 14:30:00,32.7,32.71,32.64,32.64,207634.0,32.2539,32.2638,32.1948,32.1948,207634.0
2024-12-16 14:40:00,32.64,32.65,32.56,32.59,253773.0,32.1948,32.2046,32.1159,32.1454,253773.0
2024-12-16 14:50:00,32.58,32.71,32.58,32.66,208614.0,32.1356,32.2638,32.1356,32.2145,208614.0
2024-12-16 15:00:00,32.66,32.7,32.64,32.65,170675.0,32.2145,32.2539,32.1948,32.2046,170675.0
2024-12-16 15:10:00,32.65,32.69,32.62,32.68,355351.0,32.2046,32.2441,32.175,32.2342,355351.0
2024-12-16 15:20:00,32.68,32.71,32.62,32.63,198301.0,32.2342,32.2638,32.175,32.1849,198301.0
2024-12-16 15:30:00,32.63,32.73,32.62,32.69,365331.0,32.1849,32.2835,32.175,32.2441,365331.0
2024-12-16 15:40:00,32.7,32.7,32.63,32.66,430749.0,32.2539,32.2539,32.1849,32.2145,430749.0
2024-12-16 15:50:00,32.65,32.67,32.56,32.57,1253501.0,32.2046,32.2244,32.1159,32.1257,1253501.0
2024-12-17 09:30:00,32.18,32.37,32.02,32.04,830824.0,31.741,31.9284,31.5832,31.6029,830824.0
2024-12-17 09:40:00,32.04,32.09,31.89,32.06,566513.0,31.6029,31.6523,31.455,31.6227,566513.0
2024-12-17 09:50:00,32.06,32.21,32.04,32.16,313160.0,31.6227,31.7706,31.6029,31.7213,313160.0
2024-12-17 10:00:00,32.15,32.15,31.86,31.88,449669.0,31.7114,31.7114,31.4254,31.4451,449669.0
2024-12-17 10:10:00,31.87,32.07,31.85,32.05,351956.0,31.4353,31.6325,31.4155,31.6128,351956.0
2024-12-17 10:20:00,32.06,32.15,31.97,32.09,352030.0,31.6227,31.7114,31.5339,31.6523,352030.0
2024-12-17 10:30:00,32.1,32.24,32.08,32.23,223599.0,31.6621,31.8002,31.6424,31.7904,223599.0
2024-12-17 10:40:00,32.23,32.23,32.06,32.15,350029.0,31.7904,31.7904,31.6227,31.7114,350029.0
2024-12-17 10:50:00,32.15,32.15,31.97,31.98,265383.0,31.7114,31.7114,31.5339,31.5438,265383.0
2024-12-17 11:00:00,31.99,32.09,31.92,31.97,375808.0,31.5536,31.6523,31.4846,31.5339,375808.0
2024-12-17 11:10:00,31.97,32.03,31.94,32.0,265659.0,31.5339,31.5931,31.5043,31.5635,265659.0
2024-12-17 11:20:00,31.99,32.02,31.92,32.01,231711.0,31.5536,31.5832,31.4846,31.5734,231711.0
2024-12-17 11:30:00,32.01,32.12,31.94,31.94,324171.0,31.5734,31.6819,31.5043,31.5043,324171.0
2024-12-17 11:40:00,31.95,31.99,31.88,31.92,208188.0,31.5142,31.5536,31.4451,31.4846,208188.0
2024-12-17 11:50:00,31.92,32.01,31.9,31.93,135314.0,31.4846,31.5734,31.4649,31.4944,135314.0
2024-12-17 12:00:00,31.93,31.99,31.86,31.91,279260.0,31.4944,31.5536,31.4254,31.4747,279260.0
2024-12-17 12:10:00,31.9,31.97,31.9,31.96,134929.0,31.4649,31.5339,31.4649,31.524,134929.0
2024-12-17 12:20:00,31.96,31.99,31.88,31.88,149985.0,31.524,31.5536,31.4451,31.4451,149985.0
2024-12-17 12:30:00,31.89,31.99,31.88,31.98,140832.0,31.455,31.5536,31.4451,31.5438,140832.0
2024-12-17 12:40:00,31.99,32.03,31.94,32.0,125418.0,31.5536,31.5931,31.5043,31.5635,125418.0
2024-12-17 12:50:00,32.0,32.05,31.96,32.0,214684.0,31.5635,31.6128,31.524,31.5635,214684.0
2024-12-17 13:00:00,32.0,32.02,31.93,31.94,142498.0,31.5635,31.5832,31.4944,31.5043,142498.0
2024-12-17 13:10:00,31.94,31.97,31.91,31.96,142591.0,31.5043,31.5339,31.4747,31.524,142591.0
2024-12-17 13:20:00,31.96,31.99,31.93,31.98,122625.0,31.524,31.5536,31.4944,31.5438,122625.0
2024-12-17 13:30:00,31.98,32.04,31.96,32.04,154925.0,31.5438,31.6029,31.524,31.6029,154925.0
2024-12-17 13:40:00,32.03,32.11,32.01,32.05,161770.0,31.5931,31.672,31.5734,31.6128,161770.0
2024-12-17 13:50:00,32.06,32.12,32.04,32.12,171264.0,31.6227,31.6819,31.6029,31.6819,171264.0
2024-12-17 14:00:00,32.12,32.14,32.08,32.13,124264.0,31.6819,31.7016,31.6424,31.6917,124264.0
2024-12-17 14:10:00,32.13,32.14,31.99,32.0,237170.0,31.6917,31.7016,31.5536,31.5635,237170.0
2024-12-17 14:20:00,32.0,32.06,31.96,32.05,223682.0,31.5635,31.6227,31.524,31.6128,223682.0
2024-12-17 14:30:00,32.05,32.18,32.03,32.13,262937.0,31.6128,31.741,31.5931,31.6917,262937.0
2024-12-17 14:40:00,32.14,32.18,32.11,32.17,117491.0,31.7016,31.741,31.672,31.7312,117491.0
2024-12-17 14:50:00,32.16,32.17,32.09,32.1,125573.0,31.7213,31.7312,31.6523,31.6621,125573.0
2024-12-17 15:00:00,32.11,32.12,32.05,32.09,176149.0,31.672,31.6819,31.6128,31.6523,176149.0
2024-12-17 15:10:00,32.08,32.14,32.08,32.12,275865.0,31.6424,31.7016,31.6424,31.6819,275865.0
2024-12-17 15:20:00,32.12,32.16,32.07,32.13,259147.0,31.6819,31.7213,31.6325,31.6917,259147.0
2024-12-17 15:30:00,32.13,32.23,32.12,32.16,297923.0,31.6917,31.7904,31.6819,31.7213,297923.0
2024-12-17 15:40:00,32.16,32.22,32.15,32.22,324174.0,31.7213,31.7805,31.7114,31.7805,324174.0
2024-12-17 15:50:00,32.22,32.28,32.16,32.16,904503.0,31.7805,31.8397,31.7213,31.7213,904503.0
2024-12-18 09:30:00,32.1,32.32,31.97,32.22,398040.0,31.6621,31.8791,31.5339,31.7805,398040.0
2024-12-18 09:40:00,32.2,32.21,32.04,32.14,218837.0,31.7608,31.7706,31.6029,31.7016,218837.0
2024-12-18 09:50:00,32.15,32.23,32.03,32.07,189900.0,31.7114,31.7904,31.5931,31.6325,189900.0
2024-12-18 10:00:00,32.07,32.13,32.02,32.13,275114.0,31.6325,31.6917,31.5832,31.6917,275114.0
2024-12-18 10:10:00,32.12,32.13,32.03,32.05,117527.0,31.6819,31.6917,31.5931,31.6128,117527.0
2024-12-18 10:20:00,32.05,32.09,31.98,31.99,203957.0,31.6128,31.6523,31.5438,31.5536,203957.0
2024-12-18 10:30:00,32.0,32.1,31.98,32.06,212220.0,31.5635,31.6621,31.5438,31.6227,212220.0
2024-12-18 10:40:00,32.07,32.11,32.04,32.08,131783.0,31.6325,31.672,31.6029,31.6424,131783.0
2024-12-18 10:50:00,32.08,32.19,32.07,32.17,142315.0,31.6424,31.7509,31.6325,31.7312,142315.0
2024-12-18 11:00:00,32.17,32.22,32.08,32.15,244201.0,31.7312,31.7805,31.6424,31.7114,244201.0
2024-12-18 11:10:00,32.15,32.27,32.12,32.23,147299.0,31.7114,31.8298,31.6819,31.7904,147299.0
2024-12-18 11:20:00,32.23,32.36,32.23,32.27,242617.0,31.7904,31.9186,31.7904,31.8298,242617.0
2024-12-18 11:30:00,32.26,32.26,32.13,32.2,159014.0,31.8199,31.8199,31.6917,31.7608,159014.0
2024-12-18 11:40:00,32.2,32.21,32.05,32.07,157154.0,31.7608,31.7706,31.6128,31.6325,157154.0
2024-12-18 11:50:00,32.07,32.09,32.01,32.06,110144.0,31.6325,31.6523,31.5734,31.6227,110144.0
2024-12-18 12:00:00,32.07,32.07,31.97,31.97,201365.0,31.6325,31.6325,31.5339,31.5339,201365.0
2024-12-18 12:10:00,31.98,32.05,31.96,32.03,140754.0,31.5438,31.6128,31.524,31.5931,140754.0
2024-12-18 12:20:00,32.04,32.05,31.98,32.0,194258.0,31.6029,31.6128,31.5438,31.5635,194258.0
2024-12-18 12:30:00,31.99,32.04,31.97,31.97,240282.0,31.5536,31.6029,31.5339,31.5339,240282.0
2024-12-18 12:40:00,31.97,31.98,31.93,31.95,182576.0,31.5339,31.5438,31.4944,31.5142,182576.0
2024-12-18 12:50:00,31.94,31.96,31.91,31.96,104586.0,31.5043,31.524,31.4747,31.524,104586.0
2024-12-18 13:00:00,31.96,32.03,31.95,32.02,153153.0,31.524,31.5931,31.5142,31.5832,153153.0
2024-12-18 13:10:00,32.02,32.03,31.94,31.95,160057.0,31.5832,31.5931,31.5043,31.5142,160057.0
2024-12-18 13:20:00,31.96,32.0,31.94,31.96,101155.0,31.524,31.5635,31.5043,31.524,101155.0
2024-12-18 13:30:00,31.96,31.99,31.96,31.99,117107.0,31.524,31.5536,31.524,31.5536,117107.0
2024-12-18 13:40:00,31.98,31.98,31.94,31.95,73914.0,31.5438,31.5438,31.5043,31.5142,73914.0
2024-12-18 13:50:00,31.96,32.0,31.95,31.97,93715.0,31.524,31.5635,31.5142,31.5339,93715.0
2024-12-18 14:00:00,31.97,31.97,31.82,31.83,262609.0,31.5339,31.5339,31.3859,31.3958,262609.0
2024-12-18 14:10:00,31.84,31.85,31.72,31.78,279748.0,31.4057,31.4155,31.2873,31.3465,279748.0
2024-12-18 14:20:00,31.78,31.85,31.75,31.8,293743.0,31.3465,31.4155,31.3169,31.3662,293743.0
2024-12-18 14:30:00,31.8,31.88,31.72,31.73,300116.0,31.3662,31.4451,31.2873,31.2972,300116.0
2024-12-18 14:40:00,31.72,31.78,31.64,31.68,326071.0,31.2873,31.3465,31.2084,31.2479,326071.0
2024-12-18 14:50:00,31.68,31.7,31.63,31.64,272902.0,31.2479,31.2676,31.1985,31.2084,272902.0
2024-12-18 15:00:00,31.64,31.73,31.61,31.7,307955.0,31.2084,31.2972,31.1788,31.2676,307955.0
2024-12-18 15:10:00,31.7,31.71,31.62,31.63,301083.0,31.2676,31.2774,31.1887,31.1985,301083.0
2024-12-18 15:20:00,31.62,31.73,31.51,31.54,418948.0,31.1887,31.2972,31.0802,31.1098,418948.0
2024-12-18 15:30:00,31.53,31.56,31.37,31.37,370818.0,31.0999,31.1295,30.9421,30.9421,370818.0
2024-12-18 15:40:00,31.37,31.38,31.13,31.21,536213.0,30.9421,30.9519,30.7054,30.7843,536213.0
2024-12-18 15:50:00,31.23,31.26,31.06,31.09,1065168.0,30.804,30.8336,30.6363,30.6659,1065168.0
2024-12-19 09:30:00,31.45,31.66,31.3,31.34,765369.0,31.021,31.2281,30.873,30.9125,765369.0
2024-12-19 09:40:00,31.35,31.43,31.28,31.33,253465.0,30.9224,31.0013,30.8533,30.9026,253465.0
2024-12-19 09:50:00,31.32,31.33,31.08,31.14,329163.0,30.8928,30.9026,30.656,30.7152,329163.0
2024-12-19 10:00:00,31.14,31.14,30.87,30.88,389271.0,30.7152,30.7152,30.4489,30.4588,389271.0
2024-12-19 10:10:00,30.87,31.04,30.86,30.99,321266.0,30.4489,30.6166,30.439,30.5673,321266.0
2024-12-19 10:20:00,30.98,31.1,30.92,31.07,209867.0,30.5574,30.6758,30.4982,30.6462,209867.0
2024-12-19 10:30:00,31.06,31.11,30.94,30.96,156534.0,30.6363,30.6856,30.5179,30.5377,156534.0
2024-12-19 10:40:00,30.96,31.0,30.84,30.91,380391.0,30.5377,30.5771,30.4193,30.4884,380391.0
2024-12-19 10:50:00,30.9,30.99,30.77,30.8,260154.0,30.4785,30.5673,30.3503,30.3799,260154.0
2024-12-19 11:00:00,30.8,30.86,30.75,30.81,191536.0,30.3799,30.439,30.3305,30.3897,191536.0
2024-12-19 11:10:00,30.82,30.89,30.76,30.89,234873.0,30.3996,30.4686,30.3404,30.4686,234873.0
2024-12-19 11:20:00,30.88,31.03,30.86,30.92,236333.0,30.4588,30.6067,30.439,30.4982,236333.0
2024-12-19 11:30:00,30.91,30.97,30.87,30.87,395428.0,30.4884,30.5475,30.4489,30.4489,395428.0
2024-12-19 11:40:00,30.87,30.9,30.81,30.85,121669.0,30.4489,30.4785,30.3897,30.4292,121669.0
2024-12-19 11:50:00,30.85,30.86,30.67,30.69,230465.0,30.4292,30.439,30.2516,30.2714,230465.0
2024-12-19 12:00:00,30.68,30.73,30.66,30.73,140607.0,30.2615,30.3108,30.2418,30.3108,140607.0
2024-12-19 12:10:00,30.72,30.76,30.71,30.72,207976.0,30.301,30.3404,30.2911,30.301,207976.0
2024-12-19 12:20:00,30.73,30.73,30.65,30.67,143725.0,30.3108,30.3108,30.2319,30.2516,143725.0
2024-12-19 12:30:00,30.67,30.73,30.64,30.7,208446.0,30.2516,30.3108,30.222,30.2812,208446.0
2024-12-19 12:40:00,30.7,30.75,30.67,30.71,169148.0,30.2812,30.3305,30.2516,30.2911,169148.0
2024-12-19 12:50:00,30.71,30.83,30.68,30.75,294904.0,30.2911,30.4094,30.2615,30.3305,294904.0
2024-12-19 13:00:00,30.76,30.76,30.61,30.67,203979.0,30.3404,30.3404,30.1925,30.2516,203979.0
2024-12-19 13:10:00,30.66,30.75,30.64,30.69,218137.0,30.2418,30.3305,30.222,30.2714,218137.0
2024-12-19 13:20:00,30.69,30.71,30.62,30.7,133687.0,30.2714,30.2911,30.2023,30.2812,133687.0
2024-12-19 13:30:00,30.7,30.74,30.66,30.68,232703.0,30.2812,30.3207,30.2418,30.2615,232703.0
2024-12-19 13:40:00,30.68,30.69,30.61,30.62,176010.0,30.2615,30.2714,30.1925,30.2023,176010.0
2024-12-19 13:50:00,30.62,30.69,30.58,30.69,231399.0,30.2023,30.2714,30.1629,30.2714,231399.0
2024-12-19 14:00:00,30.69,30.73,30.64,30.64,342863.0,30.2714,30.3108,30.222,30.222,342863.0
2024-12-19 14:10:00,30.65,30.68,30.58,30.67,285535.0,30.2319,30.2615,30.1629,30.2516,285535.0
2024-12-19 14:20:00,30.68,30.76,30.67,30.69,159723.0,30.2615,30.3404,30.2516,30.2714,159723.0
2024-12-19 14:30:00,30.68,30.74,30.64,30.73,189506.0,30.2615,30.3207,30.222,30.3108,189506.0
2024-12-19 14:40:00,30.73,30.74,30.68,30.69,112432.0,30.3108,30.3207,30.2615,30.2714,112432.0
2024-12-19 14:50:00,30.69,30.74,30.67,30.68,124019.0,30.2714,30.3207,30.2516,30.2615,124019.0
2024-12-19 15:00:00,30.68,30.71,30.63,30.65,224701.0,30.2615,30.2911,30.2122,30.2319,224701.0
2024-12-19 15:10:00,30.65,30.71,30.64,30.65,139815.0,30.2319,30.2911,30.222,30.2319,139815.0
2024-12-19 15:20:00,30.64,30.69,30.63,30.69,236395.0,30.222,30.2714,30.2122,30.2714,236395.0
2024-12-19 15:30:00,30.69,30.73,30.61,30.73,350765.0,30.2714,30.3108,30.1925,30.3108,350765.0
2024-12-19 15:40:00,30.73,30.78,30.64,30.67,566487.0,30.3108,30.3601,30.222,30.2516,566487.0
2024-12-19 15:50:00,30.66,30.67,30.49,30.53,1270177.0,30.2418,30.2516,30.0741,30.1135,1270177.0
2024-12-20 09:30:00,30.45,30.73,30.38,30.69,941804.0,30.0346,30.3108,29.9656,30.2714,941804.0
2024-12-20 09:40:00,30.7,30.86,30.62,30.73,665685.0,30.2812,30.439,30.2023,30.3108,665685.0
2024-12-20 09:50:00,30.74,30.95,30.72,30.9,200575.0,30.3207,30.5278,30.301,30.4785,200575.0
2024-12-20 10:00:00,30.89,30.92,30.67,30.74,317182.0,30.4686,30.4982,30.2516,30.3207,317182.0
2024-12-20 10:10:00,30.75,30.84,30.71,30.79,204110.0,30.3305,30.4193,30.2911,30.37,204110.0
2024-12-20 10:20:00,30.79,30.79,30.71,30.77,194321.0,30.37,30.37,30.2911,30.3503,194321.0
2024-12-20 10:30:00,30.77,30.88,30.76,30.85,177854.0,30.3503,30.4588,30.3404,30.4292,177854.0
2024-12-20 10:40:00,30.85,30.96,30.8,30.95,202368.0,30.4292,30.5377,30.3799,30.5278,202368.0
2024-12-20 10:50:00,30.95,30.98,30.87,30.88,178172.0,30.5278,30.5574,30.4489,30.4588,178172.0
2024-12-20 11:00:00,30.89,31.02,30.89,30.96,304021.0,30.4686,30.5969,30.4686,30.5377,304021.0
2024-12-20 11:10:00,30.95,31.03,30.89,30.99,332178.0,30.5278,30.6067,30.4686,30.5673,332178.0
2024-12-20 11:20:00,30.99,31.03,30.93,30.96,252318.0,30.5673,30.6067,30.5081,30.5377,252318.0
2024-12-20 11:30:00,30.96,31.0,30.92,30.95,219758.0,30.5377,30.5771,30.4982,30.5278,219758.0
2024-12-20 11:40:00,30.96,31.1,30.92,31.05,203852.0,30.5377,30.6758,30.4982,30.6264,203852.0
2024-12-20 11:50:00,31.05,31.13,31.02,31.09,232183.0,30.6264,30.7054,30.5969,30.6659,232183.0
2024-12-20 12:00:00,31.09,31.09,30.81,30.85,519164.0,30.6659,30.6659,30.3897,30.4292,519164.0
2024-12-20 12:10:00,30.85,30.87,30.81,30.85,174891.0,30.4292,30.4489,30.3897,30.4292,174891.0
2024-12-20 12:20:00,30.86,30.93,30.84,30.9,215981.0,30.439,30.5081,30.4193,30.4785,215981.0
2024-12-20 12:30:00,30.89,30.99,30.84,30.95,163791.0,30.4686,30.5673,30.4193,30.5278,163791.0
2024-12-20 12:40:00,30.96,30.98,30.88,30.95,146626.0,30.5377,30.5574,30.4588,30.5278,146626.0
2024-12-20 12:50:00,30.95,31.07,30.94,31.07,267847.0,30.5278,30.6462,30.5179,30.6462,267847.0
2024-12-20 13:00:00,31.07,31.08,30.98,30.99,230284.0,30.6462,30.656,30.5574,30.5673,230284.0
2024-12-20 13:10:00,30.99,31.05,30.94,30.94,218634.0,30.5673,30.6264,30.5179,30.5179,218634.0
2024-12-20 13:20:00,30.95,30.95,30.88,30.89,209718.0,30.5278,30.5278,30.4588,30.4686,209718.0
2024-12-20 13:30:00,30.89,31.0,30.88,30.91,143624.0,30.4686,30.5771,30.4588,30.4884,143624.0
2024-12-20 13:40:00,30.92,30.94,30.86,30.89,110421.0,30.4982,30.5179,30.439,30.4686,110421.0
2024-12-20 13:50:00,30.89,30.91,30.83,30.84,132351.0,30.4686,30.4884,30.4094,30.4193,132351.0
2024-12-20 14:00:00,30.83,30.85,30.78,30.8,159818.0,30.4094,30.4292,30.3601,30.3799,159818.0
2024-12-20 14:10:00,30.8,30.82,30.73,30.74,163632.0,30.3799,30.3996,30.3108,30.3207,163632.0
2024-12-20 14:20:00,30.75,30.88,30.71,30.85,260729.0,30.3305,30.4588,30.2911,30.4292,260729.0
2024-12-20 14:30:00,30.84,30.9,30.82,30.88,199595.0,30.4193,30.4785,30.3996,30.4588,199595.0
2024-12-20 14:40:00,30.88,30.93,30.85,30.91,375498.0,30.4588,30.5081,30.4292,30.4884,375498.0
2024-12-20 14:50:00,30.91,30.94,30.84,30.87,197523.0,30.4884,30.5179,30.4193,30.4489,197523.0
2024-12-20 15:00:00,30.87,30.89,30.79,30.85,216378.0,30.4489,30.4686,30.37,30.4292,216378.0
2024-12-20 15:10:00,30.85,30.87,30.78,30.8,265803.0,30.4292,30.4489,30.3601,30.3799,265803.0
2024-12-20 15:20:00,30.8,30.84,30.75,30.8,325130.0,30.3799,30.4193,30.3305,30.3799,325130.0
2024-12-20 15:30:00,30.81,30.9,30.7,30.9,473882.0,30.3897,30.4785,30.2812,30.4785,473882.0
2024-12-20 15:40:00,30.89,30.92,30.81,30.85,458292.0,30.4686,30.4982,30.3897,30.4292,458292.0
2024-12-20 15:50:00,30.84,30.85,30.75,30.77,1373455.0,30.4193,30.4292,30.3305,30.3503,1373455.0
2024-12-23 09:30:00,30.71,30.83,30.52,30.55,374611.0,30.2911,30.4094,30.1037,30.1333,374611.0
2024-12-23 09:40:00,30.56,30.73,30.55,30.64,213697.0,30.1431,30.3108,30.1333,30.222,213697.0
2024-12-23 09:50:00,30.64,30.73,30.55,30.57,344578.0,30.222,30.3108,30.1333,30.153,344578.0
2024-12-23 10:00:00,30.57,30.67,30.53,30.57,188551.0,30.153,30.2516,30.1135,30.153,188551.0
2024-12-23 10:10:00,30.57,30.7,30.52,30.69,171260.0,30.153,30.2812,30.1037,30.2714,171260.0
2024-12-23 10:20:00,30.69,30.88,30.65,30.87,157923.0,30.2714,30.4588,30.2319,30.4489,157923.0
2024-12-23 10:30:00,30.88,30.91,30.79,30.8,189207.0,30.4588,30.4884,30.37,30.3799,189207.0
2024-12-23 10:40:00,30.8,30.84,30.75,30.78,101001.0,30.3799,30.4193,30.3305,30.3601,101001.0
2024-12-23 10:50:00,30.79,30.79,30.67,30.69,116264.0,30.37,30.37,30.2516,30.2714,116264.0
2024-12-23 11:00:00,30.69,30.81,30.68,30.71,110005.0,30.2714,30.3897,30.2615,30.2911,110005.0
2024-12-23 11:10:00,30.7,30.82,30.7,30.75,136895.0,30.2812,30.3996,30.2812,30.3305,136895.0
2024-12-23 11:20:00,30.75,30.83,30.74,30.77,122730.0,30.3305,30.4094,30.3207,30.3503,122730.0
2024-12-23 11:30:00,30.77,30.86,30.77,30.82,179675.0,30.3503,30.439,30.3503,30.3996,179675.0
2024-12-23 11:40:00,30.81,30.83,30.77,30.8,121398.0,30.3897,30.4094,30.3503,30.3799,121398.0
2024-12-23 11:50:00,30.8,30.85,30.77,30.83,112343.0,30.3799,30.4292,30.3503,30.4094,112343.0
2024-12-23 12:00:00,30.82,30.84,30.73,30.73,138395.0,30.3996,30.4193,30.3108,30.3108,138395.0
2024-12-23 12:10:00,30.74,30.78,30.71,30.78,109025.0,30.3207,30.3601,30.2911,30.3601,109025.0
2024-12-23 12:20:00,30.78,30.87,30.77,30.87,283974.0,30.3601,30.4489,30.3503,30.4489,283974.0
2024-12-23 12:30:00,30.87,30.87,30.8,30.85,189302.0,30.4489,30.4489,30.3799,30.4292,189302.0
2024-12-23 12:40:00,30.84,30.86,30.81,30.86,272447.0,30.4193,30.439,30.3897,30.439,272447.0
2024-12-23 12:50:00,30.86,30.88,30.82,30.85,139342.0,30.439,30.4588,30.3996,30.4292,139342.0
2024-12-23 13:00:00,30.85,30.88,30.81,30.82,91397.0,30.4292,30.4588,30.3897,30.3996,91397.0
2024-12-23 13:10:00,30.82,30.9,30.81,30.9,102609.0,30.3996,30.4785,30.3897,30.4785,102609.0
2024-12-23 13:20:00,30.9,30.95,30.86,30.93,151084.0,30.4785,30.5278,30.439,30.5081,151084.0
2024-12-23 13:30:00,30.92,30.99,30.9,30.98,177642.0,30.4982,30.5673,30.4785,30.5574,177642.0
2024-12-23 13:40:00,30.98,30.98,30.88,30.94,126505.0,30.5574,30.5574,30.4588,30.5179,126505.0
2024-12-23 13:50:00,30.94,30.96,30.85,30.86,158908.0,30.5179,30.5377,30.4292,30.439,158908.0
2024-12-23 14:00:00,30.86,30.88,30.81,30.84,131314.0,30.439,30.4588,30.3897,30.4193,131314.0
2024-12-23 14:10:00,30.85,30.85,30.8,30.8,160141.0,30.4292,30.4292,30.3799,30.3799,160141.0
2024-12-23 14:20:00,30.8,30.81,30.71,30.74,135717.0,30.3799,30.3897,30.2911,30.3207,135717.0
2024-12-23 14:30:00,30.73,30.76,30.71,30.74,123566.0,30.3108,30.3404,30.2911,30.3207,123566.0
2024-12-23 14:40:00,30.74,30.83,30.73,30.79,112068.0,30.3207,30.4094,30.3108,30.37,112068.0
2024-12-23 14:50:00,30.8,30.8,30.74,30.77,145094.0,30.3799,30.3799,30.3207,30.3503,145094.0
2024-12-23 15:00:00,30.77,30.83,30.75,30.8,129176.0,30.3503,30.4094,30.3305,30.3799,129176.0
2024-12-23 15:10:00,30.8,30.84,30.76,30.79,207877.0,30.3799,30.4193,30.3404,30.37,207877.0
2024-12-23 15:20:00,30.78,30.88,30.77,30.87,121335.0,30.3601,30.4588,30.3503,30.4489,121335.0
2024-12-23 15:30:00,30.87,31.04,30.85,31.0,292182.0,30.4489,30.6166,30.4292,30.5771,292182.0
2024-12-23 15:40:00,31.0,31.09,30.99,31.05,199100.0,30.5771,30.6659,30.5673,30.6264,199100.0
2024-12-23 15:50:00,31.05,31.07,30.96,30.98,850178.0,30.6264,30.6462,30.5377,30.5574,850178.0
2024-12-24 09:30:00,30.99,31.04,30.68,30.7,391725.0,30.5673,30.6166,30.2615,30.2812,391725.0
2024-12-24 09:40:00,30.71,30.74,30.59,30.6,239468.0,30.2911,30.3207,30.1727,30.1826,239468.0
2024-12-24 09:50:00,30.6,30.69,30.56,30.62,241080.0,30.1826,30.2714,30.1431,30.2023,241080.0
2024-12-24 10:00:00,30.64,30.83,30.64,30.83,185018.0,30.222,30.4094,30.222,30.4094,185018.0
2024-12-24 10:10:00,30.84,30.96,30.83,30.93,358573.0,30.4193,30.5377,30.4094,30.5081,358573.0
2024-12-24 10:20:00,30.94,31.11,30.92,31.11,254308.0,30.5179,30.6856,30.4982,30.6856,254308.0
2024-12-24 10:30:00,31.11,31.17,31.01,31.03,232317.0,30.6856,30.7448,30.587,30.6067,232317.0
2024-12-24 10:40:00,31.03,31.07,31.0,31.04,202650.0,30.6067,30.6462,30.5771,30.6166,202650.0
2024-12-24 10:50:00,31.04,31.06,30.99,31.05,144945.0,30.6166,30.6363,30.5673,30.6264,144945.0
2024-12-24 11:00:00,31.05,31.13,31.02,31.11,255006.0,30.6264,30.7054,30.5969,30.6856,255006.0
2024-12-24 11:10:00,31.11,31.14,31.04,31.09,203177.0,30.6856,30.7152,30.6166,30.6659,203177.0
2024-12-24 11:20:00,31.09,31.12,31.05,31.05,118481.0,30.6659,30.6955,30.6264,30.6264,118481.0
2024-12-24 11:30:00,31.05,31.08,31.03,31.05,69351.0,30.6264,30.656,30.6067,30.6264,69351.0
2024-12-24 11:40:00,31.05,31.14,31.04,31.13,160260.0,30.6264,30.7152,30.6166,30.7054,160260.0
2024-12-24 11:50:00,31.13,31.16,31.09,31.11,320783.0,30.7054,30.7349,30.6659,30.6856,320783.0
2024-12-24 12:00:00,31.11,31.22,31.11,31.21,102835.0,30.6856,30.7941,30.6856,30.7843,102835.0
2024-12-24 12:10:00,31.21,31.26,31.18,31.25,130917.0,30.7843,30.8336,30.7547,30.8237,130917.0
2024-12-24 12:20:00,31.25,31.27,31.24,31.27,122523.0,30.8237,30.8434,30.8139,30.8434,122523.0
2024-12-24 12:30:00,31.27,31.27,31.22,31.27,116325.0,30.8434,30.8434,30.7941,30.8434,116325.0
2024-12-24 12:40:00,31.27,31.28,31.24,31.26,103850.0,30.8434,30.8533,30.8139,30.8336,103850.0
2024-12-24 12:50:00,31.26,31.28,31.19,31.24,380375.0,30.8336,30.8533,30.7645,30.8139,380375.0
2024-12-26 09:30:00,31.24,31.24,30.9,30.92,215985.0,30.8139,30.8139,30.4785,30.4982,215985.0
2024-12-26 09:40:00,30.93,31.1,30.93,31.09,223463.0,30.5081,30.6758,30.5081,30.6659,223463.0
2024-12-26 09:50:00,31.09,31.17,31.04,31.15,190899.0,30.6659,30.7448,30.6166,30.7251,190899.0
2024-12-26 10:00:00,31.16,31.2,31.11,31.19,117884.0,30.7349,30.7744,30.6856,30.7645,117884.0
2024-12-26 10:10:00,31.19,31.26,31.16,31.21,147626.0,30.7645,30.8336,30.7349,30.7843,147626.0
2024-12-26 10:20:00,31.21,31.24,31.02,31.03,172251.0,30.7843,30.8139,30.5969,30.6067,172251.0
2024-12-26 10:30:00,31.04,31.11,31.01,31.08,103783.0,30.6166,30.6856,30.587,30.656,103783.0
2024-12-26 10:40:00,31.09,31.15,31.04,31.15,120529.0,30.6659,30.7251,30.6166,30.7251,120529.0
2024-12-26 10:50:00,31.15,31.2,31.13,31.14,103645.0,30.7251,30.7744,30.7054,30.7152,103645.0
2024-12-26 11:00:00,31.14,31.2,31.11,31.17,223966.0,30.7152,30.7744,30.6856,30.7448,223966.0
2024-12-26 11:10:00,31.18,31.21,31.16,31.21,100895.0,30.7547,30.7843,30.7349,30.7843,100895.0
2024-12-26 11:20:00,31.21,31.21,31.17,31.2,76768.0,30.7843,30.7843,30.7448,30.7744,76768.0
2024-12-26 11:30:00,31.19,31.21,31.16,31.21,54374.0,30.7645,30.7843,30.7349,30.7843,54374.0
2024-12-26 11:40:00,31.21,31.26,31.18,31.26,115574.0,30.7843,30.8336,30.7547,30.8336,115574.0
2024-12-26 11:50:00,31.26,31.3,31.24,31.3,134900.0,30.8336,30.873,30.8139,30.873,134900.0
2024-12-26 12:00:00,31.29,31.3,31.18,31.2,112306.0,30.8632,30.873,30.7547,30.7744,112306.0
2024-12-26 12:10:00,31.2,31.21,31.1,31.12,127098.0,30.7744,30.7843,30.6758,30.6955,127098.0
2024-12-26 12:20:00,31.12,31.15,31.12,31.12,61126.0,30.6955,30.7251,30.6955,30.6955,61126.0
2024-12-26 12:30:00,31.12,31.17,31.1,31.16,78582.0,30.6955,30.7448,30.6758,30.7349,78582.0
2024-12-26 12:40:00,31.16,31.18,31.09,31.13,97886.0,30.7349,30.7547,30.6659,30.7054,97886.0
2024-12-26 12:50:00,31.13,31.13,31.06,31.08,77276.0,30.7054,30.7054,30.6363,30.656,77276.0
2024-12-26 13:00:00,31.08,31.14,31.07,31.11,108190.0,30.656,30.7152,30.6462,30.6856,108190.0
2024-12-26 13:10:00,31.11,31.18,31.08,31.16,48211.0,30.6856,30.7547,30.656,30.7349,48211.0
2024-12-26 13:20:00,31.17,31.17,31.09,31.09,69753.0,30.7448,30.7448,30.6659,30.6659,69753.0
2024-12-26 13:30:00,31.1,31.11,31.04,31.1,84632.0,30.6758,30.6856,30.6166,30.6758,84632.0
2024-12-26 13:40:00,31.09,31.1,31.04,31.1,91369.0,30.6659,30.6758,30.6166,30.6758,91369.0
2024-12-26 13:50:00,31.1,31.11,31.07,31.08,70000.0,30.6758,30.6856,30.6462,30.656,70000.0
2024-12-26 14:00:00,31.08,31.09,31.04,31.05,69499.0,30.656,30.6659,30.6166,30.6264,69499.0
2024-12-26 14:10:00,31.04,31.08,31.02,31.06,100967.0,30.6166,30.656,30.5969,30.6363,100967.0
2024-12-26 14:20:00,31.06,31.08,31.01,31.04,133419.0,30.6363,30.656,30.587,30.6166,133419.0
2024-12-26 14:30:00,31.03,31.05,30.98,31.02,186903.0,30.6067,30.6264,30.5574,30.5969,186903.0
2024-12-26 14:40:00,31.02,31.04,30.99,31.03,118199.0,30.5969,30.6166,30.5673,30.6067,118199.0
2024-12-26 14:50:00,31.03,31.05,31.02,31.03,95642.0,30.6067,30.6264,30.5969,30.6067,95642.0
2024-12-26 15:00:00,31.02,31.11,31.01,31.09,162907.0,30.5969,30.6856,30.587,30.6659,162907.0
2024-12-26 15:10:00,31.09,31.1,31.06,31.09,136309.0,30.6659,30.6758,30.6363,30.6659,136309.0
2024-12-26 15:20:00,31.09,31.12,31.07,31.12,105485.0,30.6659,30.6955,30.6462,30.6955,105485.0
2024-12-26 15:30:00,31.12,31.18,31.08,31.16,167242.0,30.6955,30.7547,30.656,30.7349,167242.0
2024-12-26 15:40:00,31.16,31.17,31.09,31.17,196904.0,30.7349,30.7448,30.6659,30.7448,196904.0
2024-12-26 15:50:00,31.16,31.19,31.08,31.1,836014.0,30.7349,30.7645,30.656,30.6758,836014.0
2024-12-27 09:30:00,31.09,31.24,30.99,31.24,294537.0,30.6659,30.8139,30.5673,30.8139,294537.0
2024-12-27 09:40:00,31.23,31.41,31.21,31.41,222038.0,30.804,30.9815,30.7843,30.9815,222038.0
2024-12-27 09:50:00,31.41,31.49,31.38,31.42,252131.0,30.9815,31.0604,30.9519,30.9914,252131.0
2024-12-27 10:00:00,31.42,31.44,31.27,31.32,149473.0,30.9914,31.0111,30.8434,30.8928,149473.0
2024-12-27 10:10:00,31.33,31.34,31.18,31.25,275312.0,30.9026,30.9125,30.7547,30.8237,275312.0
2024-12-27 10:20:00,31.25,31.3,31.23,31.29,165752.0,30.8237,30.873,30.804,30.8632,165752.0
2024-12-27 10:30:00,31.29,31.37,31.25,31.36,111395.0,30.8632,30.9421,30.8237,30.9322,111395.0
2024-12-27 10:40:00,31.36,31.59,31.34,31.59,243971.0,30.9322,31.1591,30.9125,31.1591,243971.0
2024-12-27 10:50:00,31.59,31.59,31.52,31.54,229865.0,31.1591,31.1591,31.09,31.1098,229865.0
2024-12-27 11:00:00,31.54,31.54,31.37,31.4,224714.0,31.1098,31.1098,30.9421,30.9717,224714.0
2024-12-27 11:10:00,31.41,31.44,31.38,31.4,126375.0,30.9815,31.0111,30.9519,30.9717,126375.0
2024-12-27 11:20:00,31.4,31.41,31.36,31.39,130654.0,30.9717,30.9815,30.9322,30.9618,130654.0
2024-12-27 11:30:00,31.39,31.45,31.35,31.45,132370.0,30.9618,31.021,30.9224,31.021,132370.0
2024-12-27 11:40:00,31.45,31.47,31.38,31.4,114636.0,31.021,31.0407,30.9519,30.9717,114636.0
2024-12-27 11:50:00,31.39,31.4,31.32,31.33,129177.0,30.9618,30.9717,30.8928,30.9026,129177.0
2024-12-27 12:00:00,31.32,31.32,31.17,31.22,103824.0,30.8928,30.8928,30.7448,30.7941,103824.0
2024-12-27 12:10:00,31.23,31.24,31.16,31.16,94628.0,30.804,30.8139,30.7349,30.7349,94628.0
2024-12-27 12:20:00,31.16,31.18,31.13,31.15,86129.0,30.7349,30.7547,30.7054,30.7251,86129.0
2024-12-27 12:30:00,31.14,31.21,31.14,31.18,108577.0,30.7152,30.7843,30.7152,30.7547,108577.0
2024-12-27 12:40:00,31.18,31.2,31.09,31.11,65409.0,30.7547,30.7744,30.6659,30.6856,65409.0
2024-12-27 12:50:00,31.11,31.12,31.06,31.09,71198.0,30.6856,30.6955,30.6363,30.6659,71198.0
2024-12-27 13:00:00,31.09,31.16,31.07,31.13,114914.0,30.6659,30.7349,30.6462,30.7054,114914.0
2024-12-27 13:10:00,31.13,31.19,31.12,31.17,61062.0,30.7054,30.7645,30.6955,30.7448,61062.0
2024-12-27 13:20:00,31.16,31.2,31.13,31.16,91052.0,30.7349,30.7744,30.7054,30.7349,91052.0
2024-12-27 13:30:00,31.16,31.17,31.13,31.15,71926.0,30.7349,30.7448,30.7054,30.7251,71926.0
2024-12-27 13:40:00,31.15,31.17,31.1,31.15,136177.0,30.7251,30.7448,30.6758,30.7251,136177.0
2024-12-27 13:50:00,31.16,31.17,31.13,31.16,81507.0,30.7349,30.7448,30.7054,30.7349,81507.0
2024-12-27 14:00:00,31.17,31.17,31.08,31.11,407995.0,30.7448,30.7448,30.656,30.6856,407995.0
2024-12-27 14:10:00,31.11,31.17,31.1,31.17,114115.0,30.6856,30.7448,30.6758,30.7448,114115.0
2024-12-27 14:20:00,31.18,31.19,31.13,31.16,158831.0,30.7547,30.7645,30.7054,30.7349,158831.0
2024-12-27 14:30:00,31.15,31.17,31.11,31.14,162321.0,30.7251,30.7448,30.6856,30.7152,162321.0
2024-12-27 14:40:00,31.14,31.22,31.13,31.21,129447.0,30.7152,30.7941,30.7054,30.7843,129447.0
2024-12-27 14:50:00,31.21,31.3,31.2,31.29,224594.0,30.7843,30.873,30.7744,30.8632,224594.0
2024-12-27 15:00:00,31.28,31.31,31.13,31.19,149760.0,30.8533,30.8829,30.7054,30.7645,149760.0
2024-12-27 15:10:00,31.19,31.19,31.08,31.13,116915.0,30.7645,30.7645,30.656,30.7054,116915.0
2024-12-27 15:20:00,31.14,31.14,31.08,31.1,117422.0,30.7152,30.7152,30.656,30.6758,117422.0
2024-12-27 15:30:00,31.1,31.19,31.09,31.19,241755.0,30.6758,30.7645,30.6659,30.7645,241755.0
2024-12-27 15:40:00,31.19,31.22,31.13,31.21,220632.0,30.7645,30.7941,30.7054,30.7843,220632.0
2024-12-27 15:50:00,31.21,31.27,31.18,31.23,872729.0,30.7843,30.8434,30.7547,30.804,872729.0
2024-12-30 09:30:00,31.26,31.66,31.11,31.6,736683.0,30.8336,31.2281,30.6856,31.1689,736683.0
2024-12-30 09:40:00,31.6,31.61,31.37,31.44,341538.0,31.1689,31.1788,30.9421,31.0111,341538.0
2024-12-30 09:50:00,31.42,31.54,31.36,31.53,231563.0,30.9914,31.1098,30.9322,31.0999,231563.0
2024-12-30 10:00:00,31.52,31.7,31.51,31.7,480728.0,31.09,31.2676,31.0802,31.2676,480728.0
2024-12-30 10:10:00,31.7,31.71,31.5,31.63,311808.0,31.2676,31.2774,31.0703,31.1985,311808.0
2024-12-30 10:20:00,31.63,31.75,31.6,31.66,199847.0,31.1985,31.3169,31.1689,31.2281,199847.0
2024-12-30 10:30:00,31.66,31.72,31.59,31.7,300337.0,31.2281,31.2873,31.1591,31.2676,300337.0
2024-12-30 10:40:00,31.69,31.8,31.68,31.77,296206.0,31.2577,31.3662,31.2479,31.3366,296206.0
2024-12-30 10:50:00,31.78,31.91,31.77,31.89,298395.0,31.3465,31.4747,31.3366,31.455,298395.0
2024-12-30 11:00:00,31.9,32.04,31.85,32.03,352216.0,31.4649,31.6029,31.4155,31.5931,352216.0
2024-12-30 11:10:00,32.02,32.05,31.93,32.01,244267.0,31.5832,31.6128,31.4944,31.5734,244267.0
2024-12-30 11:20:00,32.0,32.0,31.8,31.83,252249.0,31.5635,31.5635,31.3662,31.3958,252249.0
2024-12-30 11:30:00,31.84,31.89,31.82,31.88,164526.0,31.4057,31.455,31.3859,31.4451,164526.0
2024-12-30 11:40:00,31.88,32.0,31.88,31.92,196687.0,31.4451,31.5635,31.4451,31.4846,196687.0
2024-12-30 11:50:00,31.92,32.0,31.91,31.99,165838.0,31.4846,31.5635,31.4747,31.5536,165838.0
2024-12-30 12:00:00,32.0,32.08,32.0,32.05,240454.0,31.5635,31.6424,31.5635,31.6128,240454.0
2024-12-30 12:10:00,32.04,32.18,32.04,32.18,212900.0,31.6029,31.741,31.6029,31.741,212900.0
2024-12-30 12:20:00,32.18,32.19,32.09,32.18,190090.0,31.741,31.7509,31.6523,31.741,190090.0
2024-12-30 12:30:00,32.17,32.23,32.16,32.18,159720.0,31.7312,31.7904,31.7213,31.741,159720.0
2024-12-30 12:40:00,32.19,32.19,32.13,32.15,108748.0,31.7509,31.7509,31.6917,31.7114,108748.0
2024-12-30 12:50:00,32.15,32.17,32.08,32.12,157953.0,31.7114,31.7312,31.6424,31.6819,157953.0
2024-12-30 13:00:00,32.13,32.15,32.1,32.13,167646.0,31.6917,31.7114,31.6621,31.6917,167646.0
2024-12-30 13:10:00,32.12,32.17,32.11,32.16,149323.0,31.6819,31.7312,31.672,31.7213,149323.0
2024-12-30 13:20:00,32.16,32.2,32.07,32.1,205721.0,31.7213,31.7608,31.6325,31.6621,205721.0
2024-12-30 13:30:00,32.09,32.11,32.03,32.09,187876.0,31.6523,31.672,31.5931,31.6523,187876.0
2024-12-30 13:40:00,32.1,32.14,32.05,32.08,133559.0,31.6621,31.7016,31.6128,31.6424,133559.0
2024-12-30 13:50:00,32.08,32.12,32.03,32.05,124542.0,31.6424,31.6819,31.5931,31.6128,124542.0
2024-12-30 14:00:00,32.04,32.08,32.01,32.04,118927.0,31.6029,31.6424,31.5734,31.6029,118927.0
2024-12-30 14:10:00,32.05,32.05,32.0,32.02,93532.0,31.6128,31.6128,31.5635,31.5832,93532.0
2024-12-30 14:20:00,32.03,32.05,31.98,32.05,130882.0,31.5931,31.6128,31.5438,31.6128,130882.0
2024-12-30 14:30:00,32.05,32.05,31.97,31.99,125949.0,31.6128,31.6128,31.5339,31.5536,125949.0
2024-12-30 14:40:00,31.99,32.02,31.97,32.0,126051.0,31.5536,31.5832,31.5339,31.5635,126051.0
2024-12-30 14:50:00,31.99,32.03,31.95,32.0,157828.0,31.5536,31.5931,31.5142,31.5635,157828.0
2024-12-30 15:00:00,31.99,32.12,31.97,32.09,321854.0,31.5536,31.6819,31.5339,31.6523,321854.0
2024-12-30 15:10:00,32.1,32.14,32.07,32.14,198378.0,31.6621,31.7016,31.6325,31.7016,198378.0
2024-12-30 15:20:00,32.13,32.17,32.1,32.12,282376.0,31.6917,31.7312,31.6621,31.6819,282376.0
2024-12-30 15:30:00,32.12,32.13,31.98,32.0,285924.0,31.6819,31.6917,31.5438,31.5635,285924.0
2024-12-30 15:40:00,32.0,32.08,31.92,32.03,318194.0,31.5635,31.6424,31.4846,31.5931,318194.0
2024-12-30 15:50:00,32.04,32.13,31.97,31.97,916354.0,31.6029,31.6917,31.5339,31.5339,916354.0
2024-12-31 09:30:00,31.95,32.17,31.89,32.17,457913.0,31.5142,31.7312,31.455,31.7312,457913.0
2024-12-31 09:40:00,32.18,32.22,32.05,32.2,271192.0,31.741,31.7805,31.6128,31.7608,271192.0
2024-12-31 09:50:00,32.2,32.46,32.15,32.45,314044.0,31.7608,32.0172,31.7114,32.0074,314044.0
2024-12-31 10:00:00,32.45,32.49,32.32,32.45,235455.0,32.0074,32.0468,31.8791,32.0074,235455.0
2024-12-31 10:10:00,32.44,32.62,32.43,32.59,325488.0,31.9975,32.175,31.9876,32.1454,325488.0
2024-12-31 10:20:00,32.59,32.61,32.47,32.54,256621.0,32.1454,32.1652,32.0271,32.0961,256621.0
2024-12-31 10:30:00,32.54,32.58,32.45,32.5,199691.0,32.0961,32.1356,32.0074,32.0567,199691.0
2024-12-31 10:40:00,32.5,32.6,32.47,32.59,191414.0,32.0567,32.1553,32.0271,32.1454,191414.0
2024-12-31 10:50:00,32.59,32.62,32.52,32.58,262861.0,32.1454,32.175,32.0764,32.1356,262861.0
2024-12-31 11:00:00,32.58,32.61,32.52,32.59,163363.0,32.1356,32.1652,32.0764,32.1454,163363.0
2024-12-31 11:10:00,32.6,32.67,32.51,32.58,212694.0,32.1553,32.2244,32.0665,32.1356,212694.0
2024-12-31 11:20:00,32.58,32.6,32.52,32.53,119303.0,32.1356,32.1553,32.0764,32.0863,119303.0
2024-12-31 11:30:00,32.54,32.57,32.48,32.54,157988.0,32.0961,32.1257,32.0369,32.0961,157988.0
2024-12-31 11:40:00,32.54,32.57,32.5,32.55,201732.0,32.0961,32.1257,32.0567,32.106,201732.0
2024-12-31 11:50:00,32.56,32.6,32.55,32.55,132318.0,32.1159,32.1553,32.106,32.106,132318.0
2024-12-31 12:00:00,32.55,32.58,32.48,32.52,182948.0,32.106,32.1356,32.0369,32.0764,182948.0
2024-12-31 12:10:00,32.52,32.54,32.45,32.5,116823.0,32.0764,32.0961,32.0074,32.0567,116823.0
2024-12-31 12:20:00,32.51,32.52,32.42,32.5,154340.0,32.0665,32.0764,31.9778,32.0567,154340.0
2024-12-31 12:30:00,32.5,32.53,32.46,32.52,170342.0,32.0567,32.0863,32.0172,32.0764,170342.0
2024-12-31 12:40:00,32.52,32.57,32.5,32.5,112726.0,32.0764,32.1257,32.0567,32.0567,112726.0
2024-12-31 12:50:00,32.51,32.59,32.5,32.58,114202.0,32.0665,32.1454,32.0567,32.1356,114202.0
2024-12-31 13:00:00,32.59,32.65,32.55,32.6,227741.0,32.1454,32.2046,32.106,32.1553,227741.0
2024-12-31 13:10:00,32.59,32.6,32.55,32.56,98208.0,32.1454,32.1553,32.106,32.1159,98208.0
2024-12-31 13:20:00,32.55,32.55,32.45,32.46,118506.0,32.106,32.106,32.0074,32.0172,118506.0
2024-12-31 13:30:00,32.47,32.54,32.45,32.54,117619.0,32.0271,32.0961,32.0074,32.0961,117619.0
2024-12-31 13:40:00,32.54,32.6,32.53,32.58,117969.0,32.0961,32.1553,32.0863,32.1356,117969.0
2024-12-31 13:50:00,32.58,32.66,32.57,32.63,133602.0,32.1356,32.2145,32.1257,32.1849,133602.0
2024-12-31 14:00:00,32.63,32.66,32.57,32.65,138100.0,32.1849,32.2145,32.1257,32.2046,138100.0
2024-12-31 14:10:00,32.65,32.75,32.65,32.72,208624.0,32.2046,32.3033,32.2046,32.2737,208624.0
2024-12-31 14:20:00,32.72,32.72,32.67,32.7,182852.0,32.2737,32.2737,32.2244,32.2539,182852.0
2024-12-31 14:30:00,32.7,32.7,32.62,32.69,97750.0,32.2539,32.2539,32.175,32.2441,97750.0
2024-12-31 14:40:00,32.69,32.69,32.64,32.64,108065.0,32.2441,32.2441,32.1948,32.1948,108065.0
2024-12-31 14:50:00,32.64,32.73,32.63,32.71,131956.0,32.1948,32.2835,32.1849,32.2638,131956.0
2024-12-31 15:00:00,32.71,32.75,32.65,32.73,151100.0,32.2638,32.3033,32.2046,32.2835,151100.0
2024-12-31 15:10:00,32.73,32.74,32.62,32.66,198240.0,32.2835,32.2934,32.175,32.2145,198240.0
2024-12-31 15:20:00,32.66,32.72,32.63,32.66,197952.0,32.2145,32.2737,32.1849,32.2145,197952.0
2024-12-31 15:30:00,32.67,32.78,32.66,32.7,202877.0,32.2244,32.3328,32.2145,32.2539,202877.0
2024-12-31 15:40:00,32.69,32.75,32.61,32.73,342215.0,32.2441,32.3033,32.1652,32.2835,342215.0
2024-12-31 15:50:00,32.73,32.78,32.67,32.75,696832.0,32.2835,32.3328,32.2244,32.3033,696832.0
2025-01-02 09:30:00,33.37,33.72,33.15,33.67,681283.0,32.9148,33.26,32.6978,33.2107,681283.0
2025-01-02 09:40:00,33.67,33.7,33.48,33.53,568561.0,33.2107,33.2403,33.0233,33.0726,568561.0
2025-01-02 09:50:00,33.53,33.68,33.4,33.66,294695.0,33.0726,33.2206,32.9444,33.2008,294695.0
2025-01-02 10:00:00,33.68,33.72,33.59,33.64,282256.0,33.2206,33.26,33.1318,33.1811,282256.0
2025-01-02 10:10:00,33.64,33.84,33.57,33.83,280631.0,33.1811,33.3784,33.1121,33.3685,280631.0
2025-01-02 10:20:00,33.83,33.87,33.71,33.81,229840.0,33.3685,33.408,33.2502,33.3488,229840.0
2025-01-02 10:30:00,33.82,33.86,33.76,33.8,122465.0,33.3587,33.3981,33.2995,33.3389,122465.0
2025-01-02 10:40:00,33.8,33.93,33.79,33.92,158581.0,33.3389,33.4672,33.3291,33.4573,158581.0
2025-01-02 10:50:00,33.93,33.93,33.8,33.81,154123.0,33.4672,33.4672,33.3389,33.3488,154123.0
2025-01-02 11:00:00,33.8,33.8,33.6,33.62,196698.0,33.3389,33.3389,33.1417,33.1614,196698.0
2025-01-02 11:10:00,33.62,33.63,33.52,33.57,167737.0,33.1614,33.1713,33.0628,33.1121,167737.0
2025-01-02 11:20:00,33.55,33.69,33.55,33.62,110320.0,33.0923,33.2304,33.0923,33.1614,110320.0
2025-01-02 11:30:00,33.62,33.65,33.55,33.65,123612.0,33.1614,33.191,33.0923,33.191,123612.0
2025-01-02 11:40:00,33.65,33.72,33.64,33.67,81415.0,33.191,33.26,33.1811,33.2107,81415.0
2025-01-02 11:50:00,33.68,33.71,33.64,33.69,188180.0,33.2206,33.2502,33.1811,33.2304,188180.0
2025-01-02 12:00:00,33.69,33.75,33.65,33.73,102786.0,33.2304,33.2896,33.191,33.2699,102786.0
2025-01-02 12:10:00,33.73,33.77,33.72,33.76,125714.0,33.2699,33.3093,33.26,33.2995,125714.0
2025-01-02 12:20:00,33.75,33.76,33.61,33.63,103195.0,33.2896,33.2995,33.1515,33.1713,103195.0
2025-01-02 12:30:00,33.63,33.63,33.56,33.57,141682.0,33.1713,33.1713,33.1022,33.1121,141682.0
2025-01-02 12:40:00,33.56,33.59,33.51,33.54,102705.0,33.1022,33.1318,33.0529,33.0825,102705.0
2025-01-02 12:50:00,33.53,33.61,33.51,33.58,68774.0,33.0726,33.1515,33.0529,33.1219,68774.0
2025-01-02 13:00:00,33.58,33.58,33.45,33.45,150367.0,33.1219,33.1219,32.9937,32.9937,150367.0
2025-01-02 13:10:00,33.45,33.45,33.38,33.4,96795.0,32.9937,32.9937,32.9247,32.9444,96795.0
2025-01-02 13:20:00,33.4,33.41,33.3,33.38,117611.0,32.9444,32.9543,32.8458,32.9247,117611.0
2025-01-02 13:30:00,33.38,33.38,33.26,33.28,92189.0,32.9247,32.9247,32.8063,32.826,92189.0
2025-01-02 13:40:00,33.29,33.35,33.25,33.28,85475.0,32.8359,32.8951,32.7964,32.826,85475.0
2025-01-02 13:50:00,33.29,33.32,33.26,33.3,73410.0,32.8359,32.8655,32.8063,32.8458,73410.0
2025-01-02 14:00:00,33.3,33.3,33.19,33.26,158925.0,32.8458,32.8458,32.7373,32.8063,158925.0
2025-01-02 14:10:00,33.26,33.29,33.24,33.27,52896.0,32.8063,32.8359,32.7866,32.8162,52896.0
2025-01-02 14:20:00,33.27,33.39,33.27,33.38,127044.0,32.8162,32.9345,32.8162,32.9247,127044.0
2025-01-02 14:30:00,33.38,33.43,33.36,33.39,118575.0,32.9247,32.974,32.9049,32.9345,118575.0
2025-01-02 14:40:00,33.39,33.41,33.34,33.38,102522.0,32.9345,32.9543,32.8852,32.9247,102522.0
2025-01-02 14:50:00,33.38,33.41,33.27,33.27,154122.0,32.9247,32.9543,32.8162,32.8162,154122.0
2025-01-02 15:00:00,33.28,33.33,33.28,33.3,108936.0,32.826,32.8753,32.826,32.8458,108936.0
2025-01-02 15:10:00,33.3,33.33,33.25,33.33,172153.0,32.8458,32.8753,32.7964,32.8753,172153.0
2025-01-02 15:20:00,33.33,33.46,33.32,33.43,186279.0,32.8753,33.0036,32.8655,32.974,186279.0
2025-01-02 15:30:00,33.43,33.48,33.35,33.41,173000.0,32.974,33.0233,32.8951,32.9543,173000.0
2025-01-02 15:40:00,33.41,33.53,33.4,33.51,283311.0,32.9543,33.0726,32.9444,33.0529,283311.0
2025-01-02 15:50:00,33.5,33.54,33.37,33.43,706634.0,33.043,33.0825,32.9148,32.974,706634.0
2025-01-03 09:30:00,33.69,33.73,33.56,33.69,378253.0,33.2304,33.2699,33.1022,33.2304,378253.0
2025-01-03 09:40:00,33.69,33.71,33.42,33.47,217979.0,33.2304,33.2502,32.9641,33.0134,217979.0
2025-01-03 09:50:00,33.47,33.47,33.36,33.39,208528.0,33.0134,33.0134,32.9049,32.9345,208528.0
2025-01-03 10:00:00,33.38,33.56,33.35,33.55,133134.0,32.9247,33.1022,32.8951,33.0923,133134.0
2025-01-03 10:10:00,33.55,33.67,33.53,33.66,195672.0,33.0923,33.2107,33.0726,33.2008,195672.0
2025-01-03 10:20:00,33.66,33.81,33.66,33.8,139864.0,33.2008,33.3488,33.2008,33.3389,139864.0
2025-01-03 10:30:00,33.8,33.85,33.77,33.82,162046.0,33.3389,33.3883,33.3093,33.3587,162046.0
2025-01-03 10:40:00,33.82,33.86,33.74,33.8,227342.0,33.3587,33.3981,33.2798,33.3389,227342.0
2025-01-03 10:50:00,33.8,33.81,33.73,33.77,133486.0,33.3389,33.3488,33.2699,33.3093,133486.0
2025-01-03 11:00:00,33.77,33.83,33.76,33.79,92942.0,33.3093,33.3685,33.2995,33.3291,92942.0
2025-01-03 11:10:00,33.79,33.81,33.62,33.64,92852.0,33.3291,33.3488,33.1614,33.1811,92852.0
2025-01-03 11:20:00,33.65,33.71,33.6,33.7,114410.0,33.191,33.2502,33.1417,33.2403,114410.0
2025-01-03 11:30:00,33.69,33.82,33.69,33.79,99624.0,33.2304,33.3587,33.2304,33.3291,99624.0
2025-01-03 11:40:00,33.8,33.84,33.75,33.77,102524.0,33.3389,33.3784,33.2896,33.3093,102524.0
2025-01-03 11:50:00,33.77,33.84,33.76,33.82,142886.0,33.3093,33.3784,33.2995,33.3587,142886.0
2025-01-03 12:00:00,33.82,33.83,33.77,33.82,98511.0,33.3587,33.3685,33.3093,33.3587,98511.0
2025-01-03 12:10:00,33.82,33.86,33.81,33.81,70118.0,33.3587,33.3981,33.3488,33.3488,70118.0
2025-01-03 12:20:00,33.81,33.9,33.81,33.86,73363.0,33.3488,33.4376,33.3488,33.3981,73363.0
2025-01-03 12:30:00,33.87,33.91,33.85,33.9,87675.0,33.408,33.4474,33.3883,33.4376,87675.0
2025-01-03 12:40:00,33.91,33.96,33.9,33.94,103986.0,33.4474,33.4968,33.4376,33.477,103986.0
2025-01-03 12:50:00,33.94,33.95,33.92,33.95,67772.0,33.477,33.4869,33.4573,33.4869,67772.0
2025-01-03 13:00:00,33.95,33.96,33.9,33.95,106886.0,33.4869,33.4968,33.4376,33.4869,106886.0
2025-01-03 13:10:00,33.94,33.97,33.91,33.94,72213.0,33.477,33.5066,33.4474,33.477,72213.0
2025-01-03 13:20:00,33.95,33.99,33.9,33.98,93635.0,33.4869,33.5263,33.4376,33.5165,93635.0
2025-01-03 13:30:00,33.98,33.99,33.92,33.94,92956.0,33.5165,33.5263,33.4573,33.477,92956.0
2025-01-03 13:40:00,33.94,33.96,33.88,33.92,94336.0,33.477,33.4968,33.4178,33.4573,94336.0
2025-01-03 13:50:00,33.91,33.93,33.9,33.91,59380.0,33.4474,33.4672,33.4376,33.4474,59380.0
2025-01-03 14:00:00,33.91,33.97,33.9,33.94,110752.0,33.4474,33.5066,33.4376,33.477,110752.0
2025-01-03 14:10:00,33.95,34.03,33.94,34.01,151932.0,33.4869,33.5658,33.477,33.5461,151932.0
2025-01-03 14:20:00,34.01,34.01,33.92,33.94,89501.0,33.5461,33.5461,33.4573,33.477,89501.0
2025-01-03 14:30:00,33.94,33.97,33.92,33.92,56609.0,33.477,33.5066,33.4573,33.4573,56609.0
2025-01-03 14:40:00,33.92,33.93,33.87,33.88,118528.0,33.4573,33.4672,33.408,33.4178,118528.0
2025-01-03 14:50:00,33.87,33.9,33.86,33.89,120570.0,33.408,33.4376,33.3981,33.4277,120570.0
2025-01-03 15:00:00,33.89,33.94,33.87,33.89,83507.0,33.4277,33.477,33.408,33.4277,83507.0
2025-01-03 15:10:00,33.89,33.93,33.87,33.9,68140.0,33.4277,33.4672,33.408,33.4376,68140.0
2025-01-03 15:20:00,33.9,33.95,33.89,33.91,123484.0,33.4376,33.4869,33.4277,33.4474,123484.0
2025-01-03 15:30:00,33.91,33.94,33.84,33.93,119546.0,33.4474,33.477,33.3784,33.4672,119546.0
2025-01-03 15:40:00,33.93,33.97,33.87,33.91,188908.0,33.4672,33.5066,33.408,33.4474,188908.0
2025-01-03 15:50:00,33.9,33.95,33.85,33.93,547259.0,33.4376,33.4869,33.3883,33.4672,547259.0
2025-01-06 09:30:00,34.17,34.34,34.1,34.28,610835.0,33.7039,33.8716,33.6348,33.8124,610835.0
2025-01-06 09:40:00,34.27,34.47,34.2,34.42,625683.0,33.8025,33.9998,33.7335,33.9505,625683.0
2025-01-06 09:50:00,34.41,34.63,34.41,34.59,301274.0,33.9406,34.1576,33.9406,34.1182,301274.0
2025-01-06 10:00:00,34.58,34.69,34.51,34.69,224535.0,34.1083,34.2168,34.0393,34.2168,224535.0
2025-01-06 10:10:00,34.69,34.74,34.57,34.63,275899.0,34.2168,34.2661,34.0984,34.1576,275899.0
2025-01-06 10:20:00,34.62,34.86,34.6,34.85,422080.0,34.1478,34.3845,34.128,34.3746,422080.0
2025-01-06 10:30:00,34.86,34.87,34.61,34.69,397162.0,34.3845,34.3943,34.1379,34.2168,397162.0
2025-01-06 10:40:00,34.69,34.71,34.56,34.58,305109.0,34.2168,34.2365,34.0886,34.1083,305109.0
2025-01-06 10:50:00,34.59,34.66,34.51,34.54,300050.0,34.1182,34.1872,34.0393,34.0688,300050.0
2025-01-06 11:00:00,34.54,34.56,34.44,34.54,275016.0,34.0688,34.0886,33.9702,34.0688,275016.0
2025-01-06 11:10:00,34.54,34.62,34.53,34.55,159213.0,34.0688,34.1478,34.059,34.0787,159213.0
2025-01-06 11:20:00,34.54,34.64,34.51,34.62,110210.0,34.0688,34.1675,34.0393,34.1478,110210.0
2025-01-06 11:30:00,34.61,34.72,34.6,34.7,201967.0,34.1379,34.2464,34.128,34.2267,201967.0
2025-01-06 11:40:00,34.7,34.72,34.62,34.71,182679.0,34.2267,34.2464,34.1478,34.2365,182679.0
2025-01-06 11:50:00,34.7,34.78,34.67,34.77,237688.0,34.2267,34.3056,34.1971,34.2957,237688.0
2025-01-06 12:00:00,34.76,34.77,34.58,34.64,212524.0,34.2858,34.2957,34.1083,34.1675,212524.0
2025-01-06 12:10:00,34.63,34.66,34.59,34.61,121405.0,34.1576,34.1872,34.1182,34.1379,121405.0
2025-01-06 12:20:00,34.61,34.64,34.51,34.52,117478.0,34.1379,34.1675,34.0393,34.0491,117478.0
2025-01-06 12:30:00,34.52,34.52,34.36,34.4,96454.0,34.0491,34.0491,33.8913,33.9308,96454.0
2025-01-06 12:40:00,34.41,34.42,34.33,34.34,115585.0,33.9406,33.9505,33.8617,33.8716,115585.0
2025-01-06 12:50:00,34.34,34.36,34.31,34.34,66337.0,33.8716,33.8913,33.842,33.8716,66337.0
2025-01-06 13:00:00,34.35,34.36,34.19,34.2,148904.0,33.8814,33.8913,33.7236,33.7335,148904.0
2025-01-06 13:10:00,34.2,34.26,34.19,34.2,56101.0,33.7335,33.7927,33.7236,33.7335,56101.0
2025-01-06 13:20:00,34.21,34.22,34.13,34.15,268320.0,33.7433,33.7532,33.6644,33.6842,268320.0
2025-01-06 13:30:00,34.14,34.25,34.13,34.25,102733.0,33.6743,33.7828,33.6644,33.7828,102733.0
2025-01-06 13:40:00,34.25,34.25,34.14,34.16,87400.0,33.7828,33.7828,33.6743,33.694,87400.0
2025-01-06 13:50:00,34.15,34.16,34.09,34.12,100742.0,33.6842,33.694,33.625,33.6546,100742.0
2025-01-06 14:00:00,34.11,34.13,34.07,34.12,78682.0,33.6447,33.6644,33.6053,33.6546,78682.0
2025-01-06 14:10:00,34.11,34.11,34.07,34.08,73012.0,33.6447,33.6447,33.6053,33.6151,73012.0
2025-01-06 14:20:00,34.08,34.08,33.97,33.99,104749.0,33.6151,33.6151,33.5066,33.5263,104749.0
2025-01-06 14:30:00,33.98,34.03,33.96,33.98,83095.0,33.5165,33.5658,33.4968,33.5165,83095.0
2025-01-06 14:40:00,33.98,34.02,33.93,33.97,68308.0,33.5165,33.5559,33.4672,33.5066,68308.0
2025-01-06 14:50:00,33.97,34.02,33.96,33.97,145290.0,33.5066,33.5559,33.4968,33.5066,145290.0
2025-01-06 15:00:00,33.97,33.97,33.8,33.85,188689.0,33.5066,33.5066,33.3389,33.3883,188689.0
2025-01-06 15:10:00,33.85,33.86,33.81,33.85,163939.0,33.3883,33.3981,33.3488,33.3883,163939.0
2025-01-06 15:20:00,33.84,33.85,33.76,33.82,159751.0,33.3784,33.3883,33.2995,33.3587,159751.0
2025-01-06 15:30:00,33.82,33.82,33.73,33.77,158990.0,33.3587,33.3587,33.2699,33.3093,158990.0
2025-01-06 15:40:00,33.77,33.78,33.68,33.75,161552.0,33.3093,33.3192,33.2206,33.2896,161552.0
2025-01-06 15:50:00,33.74,33.78,33.7,33.76,823901.0,33.2798,33.3192,33.2403,33.2995,823901.0
2025-01-07 09:30:00,34.04,34.19,34.02,34.07,287498.0,33.5757,33.7236,33.5559,33.6053,287498.0
2025-01-07 09:40:00,34.08,34.15,34.0,34.12,141643.0,33.6151,33.6842,33.5362,33.6546,141643.0
2025-01-07 09:50:00,34.11,34.43,34.11,34.42,222581.0,33.6447,33.9603,33.6447,33.9505,222581.0
2025-01-07 10:00:00,34.41,34.41,34.15,34.31,211137.0,33.9406,33.9406,33.6842,33.842,211137.0
2025-01-07 10:10:00,34.31,34.46,34.28,34.45,223657.0,33.842,33.9899,33.8124,33.9801,223657.0
2025-01-07 10:20:00,34.45,34.82,34.45,34.82,246159.0,33.9801,34.345,33.9801,34.345,246159.0
2025-01-07 10:30:00,34.83,34.91,34.66,34.68,259284.0,34.3549,34.4338,34.1872,34.2069,259284.0
2025-01-07 10:40:00,34.69,34.71,34.58,34.6,130524.0,34.2168,34.2365,34.1083,34.128,130524.0
2025-01-07 10:50:00,34.59,34.83,34.59,34.82,159307.0,34.1182,34.3549,34.1182,34.345,159307.0
2025-01-07 11:00:00,34.82,34.9,34.81,34.82,187454.0,34.345,34.4239,34.3352,34.345,187454.0
2025-01-07 11:10:00,34.83,34.85,34.68,34.72,111008.0,34.3549,34.3746,34.2069,34.2464,111008.0
2025-01-07 11:20:00,34.72,34.76,34.65,34.73,119444.0,34.2464,34.2858,34.1773,34.2562,119444.0
2025-01-07 11:30:00,34.74,34.75,34.58,34.69,161379.0,34.2661,34.276,34.1083,34.2168,161379.0
2025-01-07 11:40:00,34.68,34.72,34.65,34.7,90469.0,34.2069,34.2464,34.1773,34.2267,90469.0
2025-01-07 11:50:00,34.7,34.78,34.69,34.7,124207.0,34.2267,34.3056,34.2168,34.2267,124207.0
2025-01-07 12:00:00,34.71,34.85,34.7,34.8,74927.0,34.2365,34.3746,34.2267,34.3253,74927.0
2025-01-07 12:10:00,34.8,34.99,34.79,34.96,185163.0,34.3253,34.5127,34.3154,34.4831,185163.0
2025-01-07 12:20:00,34.95,34.97,34.91,34.95,138393.0,34.4732,34.493,34.4338,34.4732,138393.0
2025-01-07 12:30:00,34.95,35.02,34.94,34.99,226917.0,34.4732,34.5423,34.4634,34.5127,226917.0
2025-01-07 12:40:00,35.0,35.04,34.97,35.01,289598.0,34.5226,34.562,34.493,34.5324,289598.0
2025-01-07 12:50:00,35.01,35.1,34.99,35.09,340208.0,34.5324,34.6212,34.5127,34.6113,340208.0
2025-01-07 13:00:00,35.09,35.09,34.93,35.02,191837.0,34.6113,34.6113,34.4535,34.5423,191837.0
2025-01-07 13:10:00,35.02,35.04,34.95,35.02,129623.0,34.5423,34.562,34.4732,34.5423,129623.0
2025-01-07 13:20:00,35.02,35.09,35.01,35.06,156629.0,34.5423,34.6113,34.5324,34.5817,156629.0
2025-01-07 13:30:00,35.07,35.07,34.96,34.97,103394.0,34.5916,34.5916,34.4831,34.493,103394.0
2025-01-07 13:40:00,34.97,35.01,34.95,34.98,167188.0,34.493,34.5324,34.4732,34.5028,167188.0
2025-01-07 13:50:00,34.97,34.98,34.94,34.97,60625.0,34.493,34.5028,34.4634,34.493,60625.0
2025-01-07 14:00:00,34.97,34.98,34.94,34.95,70849.0,34.493,34.5028,34.4634,34.4732,70849.0
2025-01-07 14:10:00,34.95,34.97,34.83,34.84,155053.0,34.4732,34.493,34.3549,34.3647,155053.0
2025-01-07 14:20:00,34.84,34.85,34.76,34.77,209356.0,34.3647,34.3746,34.2858,34.2957,209356.0
2025-01-07 14:30:00,34.77,34.78,34.64,34.64,216498.0,34.2957,34.3056,34.1675,34.1675,216498.0
2025-01-07 14:40:00,34.64,34.67,34.59,34.61,160790.0,34.1675,34.1971,34.1182,34.1379,160790.0
2025-01-07 14:50:00,34.61,34.65,34.6,34.63,93869.0,34.1379,34.1773,34.128,34.1576,93869.0
2025-01-07 15:00:00,34.63,34.67,34.61,34.64,141068.0,34.1576,34.1971,34.1379,34.1675,141068.0
2025-01-07 15:10:00,34.64,34.67,34.6,34.63,133559.0,34.1675,34.1971,34.128,34.1576,133559.0
2025-01-07 15:20:00,34.62,34.67,34.58,34.66,159744.0,34.1478,34.1971,34.1083,34.1872,159744.0
2025-01-07 15:30:00,34.66,34.67,34.56,34.63,200474.0,34.1872,34.1971,34.0886,34.1576,200474.0
2025-01-07 15:40:00,34.63,34.7,34.63,34.68,227636.0,34.1576,34.2267,34.1576,34.2069,227636.0
2025-01-07 15:50:00,34.68,34.77,34.66,34.7,844913.0,34.2069,34.2957,34.1872,34.2267,844913.0
2025-01-08 09:30:00,34.46,34.97,34.36,34.91,379559.0,33.9899,34.493,33.8913,34.4338,379559.0
2025-01-08 09:40:00,34.89,34.98,34.74,34.97,208425.0,34.4141,34.5028,34.2661,34.493,208425.0
2025-01-08 09:50:00,34.97,35.01,34.8,34.85,194620.0,34.493,34.5324,34.3253,34.3746,194620.0
2025-01-08 10:00:00,34.84,35.1,34.81,35.08,180215.0,34.3647,34.6212,34.3352,34.6015,180215.0
2025-01-08 10:10:00,35.08,35.1,34.87,34.93,164698.0,34.6015,34.6212,34.3943,34.4535,164698.0
2025-01-08 10:20:00,34.94,34.97,34.9,34.95,99356.0,34.4634,34.493,34.4239,34.4732,99356.0
2025-01-08 10:30:00,34.95,35.03,34.9,35.02,125817.0,34.4732,34.5522,34.4239,34.5423,125817.0
2025-01-08 10:40:00,35.02,35.1,34.96,35.06,120427.0,34.5423,34.6212,34.4831,34.5817,120427.0
2025-01-08 10:50:00,35.05,35.19,35.05,35.18,207353.0,34.5719,34.71,34.5719,34.7001,207353.0
2025-01-08 11:00:00,35.18,35.19,35.08,35.15,146867.0,34.7001,34.71,34.6015,34.6705,146867.0
2025-01-08 11:10:00,35.15,35.2,35.1,35.11,143487.0,34.6705,34.7198,34.6212,34.6311,143487.0
2025-01-08 11:20:00,35.12,35.13,35.02,35.05,123925.0,34.6409,34.6508,34.5423,34.5719,123925.0
2025-01-08 11:30:00,35.05,35.09,34.96,35.0,197971.0,34.5719,34.6113,34.4831,34.5226,197971.0
2025-01-08 11:40:00,34.99,35.03,34.92,35.02,90259.0,34.5127,34.5522,34.4437,34.5423,90259.0
2025-01-08 11:50:00,35.02,35.11,35.01,35.11,111815.0,34.5423,34.6311,34.5324,34.6311,111815.0
2025-01-08 12:00:00,35.11,35.14,35.01,35.01,114736.0,34.6311,34.6607,34.5324,34.5324,114736.0
2025-01-08 12:10:00,35.02,35.02,34.89,34.98,135670.0,34.5423,34.5423,34.4141,34.5028,135670.0
2025-01-08 12:20:00,34.98,34.99,34.85,34.88,167679.0,34.5028,34.5127,34.3746,34.4042,167679.0
2025-01-08 12:30:00,34.89,34.95,34.78,34.81,120120.0,34.4141,34.4732,34.3056,34.3352,120120.0
2025-01-08 12:40:00,34.8,34.95,34.79,34.93,254598.0,34.3253,34.4732,34.3154,34.4535,254598.0
2025-01-08 12:50:00,34.93,35.05,34.92,35.02,192500.0,34.4535,34.5719,34.4437,34.5423,192500.0
2025-01-08 13:00:00,35.02,35.1,35.01,35.06,173723.0,34.5423,34.6212,34.5324,34.5817,173723.0
2025-01-08 13:10:00,35.06,35.08,34.99,35.01,264586.0,34.5817,34.6015,34.5127,34.5324,264586.0
2025-01-08 13:20:00,35.02,35.04,34.97,35.02,105566.0,34.5423,34.562,34.493,34.5423,105566.0
2025-01-08 13:30:00,35.02,35.05,34.95,35.0,99783.0,34.5423,34.5719,34.4732,34.5226,99783.0
2025-01-08 13:40:00,35.0,35.05,34.92,34.93,124747.0,34.5226,34.5719,34.4437,34.4535,124747.0
2025-01-08 13:50:00,34.94,34.94,34.86,34.89,80837.0,34.4634,34.4634,34.3845,34.4141,80837.0
2025-01-08 14:00:00,34.9,35.1,34.89,35.05,146335.0,34.4239,34.6212,34.4141,34.5719,146335.0
2025-01-08 14:10:00,35.05,35.07,34.97,35.07,90403.0,34.5719,34.5916,34.493,34.5916,90403.0
2025-01-08 14:20:00,35.07,35.13,35.04,35.06,128507.0,34.5916,34.6508,34.562,34.5817,128507.0
2025-01-08 14:30:00,35.07,35.11,35.03,35.05,134614.0,34.5916,34.6311,34.5522,34.5719,134614.0
2025-01-08 14:40:00,35.05,35.06,35.01,35.02,82868.0,34.5719,34.5817,34.5324,34.5423,82868.0
2025-01-08 14:50:00,35.02,35.06,34.99,35.02,108819.0,34.5423,34.5817,34.5127,34.5423,108819.0
2025-01-08 15:00:00,35.02,35.06,34.97,35.05,75661.0,34.5423,34.5817,34.493,34.5719,75661.0
2025-01-08 15:10:00,35.05,35.07,35.04,35.06,87475.0,34.5719,34.5916,34.562,34.5817,87475.0
2025-01-08 15:20:00,35.07,35.13,35.06,35.11,183824.0,34.5916,34.6508,34.5817,34.6311,183824.0
2025-01-08 15:30:00,35.12,35.12,35.04,35.08,333396.0,34.6409,34.6409,34.562,34.6015,333396.0
2025-01-08 15:40:00,35.07,35.11,35.05,35.11,179140.0,34.5916,34.6311,34.5719,34.6311,179140.0
2025-01-08 15:50:00,35.11,35.18,35.1,35.15,703816.0,34.6311,34.7001,34.6212,34.6705,703816.0
2025-01-10 09:30:00,36.25,36.88,36.13,36.51,1421791.0,35.7555,36.3769,35.6372,36.012,1421791.0
2025-01-10 09:40:00,36.5,36.59,36.37,36.43,659287.0,36.0021,36.0909,35.8739,35.9331,659287.0
2025-01-10 09:50:00,36.44,36.57,36.33,36.44,359802.0,35.9429,36.0712,35.8344,35.9429,359802.0
2025-01-10 10:00:00,36.42,36.43,36.01,36.22,387402.0,35.9232,35.9331,35.5188,35.7259,387402.0
2025-01-10 10:10:00,36.22,36.31,36.13,36.3,214519.0,35.7259,35.8147,35.6372,35.8048,214519.0
2025-01-10 10:20:00,36.3,36.35,36.11,36.11,212752.0,35.8048,35.8542,35.6174,35.6174,212752.0
2025-01-10 10:30:00,36.12,36.15,35.92,35.98,287909.0,35.6273,35.6569,35.43,35.4892,287909.0
2025-01-10 10:40:00,35.98,36.02,35.85,35.85,233705.0,35.4892,35.5287,35.361,35.361,233705.0
2025-01-10 10:50:00,35.85,35.98,35.76,35.77,167861.0,35.361,35.4892,35.2722,35.2821,167861.0
2025-01-10 11:00:00,35.77,35.78,35.64,35.75,204742.0,35.2821,35.2919,35.1538,35.2623,204742.0
2025-01-10 11:10:00,35.75,35.97,35.74,35.88,202411.0,35.2623,35.4793,35.2525,35.3906,202411.0
2025-01-10 11:20:00,35.88,35.92,35.81,35.83,100494.0,35.3906,35.43,35.3215,35.3412,100494.0
2025-01-10 11:30:00,35.82,35.96,35.81,35.91,210459.0,35.3314,35.4695,35.3215,35.4202,210459.0
2025-01-10 11:40:00,35.91,36.09,35.91,36.09,145403.0,35.4202,35.5977,35.4202,35.5977,145403.0
2025-01-10 11:50:00,36.09,36.18,36.06,36.11,166905.0,35.5977,35.6865,35.5681,35.6174,166905.0
2025-01-10 12:00:00,36.11,36.33,36.07,36.31,208341.0,35.6174,35.8344,35.578,35.8147,208341.0
2025-01-10 12:10:00,36.31,36.34,36.16,36.21,152047.0,35.8147,35.8443,35.6667,35.7161,152047.0
2025-01-10 12:20:00,36.19,36.22,36.08,36.16,126935.0,35.6963,35.7259,35.5878,35.6667,126935.0
2025-01-10 12:30:00,36.16,36.21,36.12,36.12,107898.0,35.6667,35.7161,35.6273,35.6273,107898.0
2025-01-10 12:40:00,36.12,36.18,36.06,36.14,133797.0,35.6273,35.6865,35.5681,35.647,133797.0
2025-01-10 12:50:00,36.14,36.15,36.08,36.11,84810.0,35.647,35.6569,35.5878,35.6174,84810.0
2025-01-10 13:00:00,36.12,36.27,36.12,36.22,736934.0,35.6273,35.7752,35.6273,35.7259,736934.0
2025-01-10 13:10:00,36.22,36.24,36.14,36.2,140761.0,35.7259,35.7457,35.647,35.7062,140761.0
2025-01-10 13:20:00,36.2,36.32,36.17,36.26,114863.0,35.7062,35.8246,35.6766,35.7654,114863.0
2025-01-10 13:30:00,36.26,36.29,36.2,36.27,93110.0,35.7654,35.795,35.7062,35.7752,93110.0
2025-01-10 13:40:00,36.27,36.3,36.2,36.28,80634.0,35.7752,35.8048,35.7062,35.7851,80634.0
2025-01-10 13:50:00,36.27,36.38,36.23,36.33,125983.0,35.7752,35.8837,35.7358,35.8344,125983.0
2025-01-10 14:00:00,36.34,36.34,36.15,36.16,92386.0,35.8443,35.8443,35.6569,35.6667,92386.0
2025-01-10 14:10:00,36.16,36.19,36.12,36.18,65569.0,35.6667,35.6963,35.6273,35.6865,65569.0
2025-01-10 14:20:00,36.19,36.25,36.12,36.16,122592.0,35.6963,35.7555,35.6273,35.6667,122592.0
2025-01-10 14:30:00,36.16,36.17,36.11,36.14,48043.0,35.6667,35.6766,35.6174,35.647,48043.0
2025-01-10 14:40:00,36.14,36.15,36.09,36.1,124375.0,35.647,35.6569,35.5977,35.6076,124375.0
2025-01-10 14:50:00,36.1,36.14,36.04,36.05,61240.0,35.6076,35.647,35.5484,35.5582,61240.0
2025-01-10 15:00:00,36.05,36.05,35.94,35.98,104386.0,35.5582,35.5582,35.4497,35.4892,104386.0
2025-01-10 15:10:00,35.98,36.03,35.93,35.97,135916.0,35.4892,35.5385,35.4399,35.4793,135916.0
2025-01-10 15:20:00,35.98,36.04,35.97,36.01,129497.0,35.4892,35.5484,35.4793,35.5188,129497.0
2025-01-10 15:30:00,36.01,36.09,35.99,36.03,143253.0,35.5188,35.5977,35.4991,35.5385,143253.0
2025-01-10 15:40:00,36.04,36.08,36.01,36.04,192927.0,35.5484,35.5878,35.5188,35.5484,192927.0
2025-01-10 15:50:00,36.04,36.12,35.98,36.0,1086104.0,35.5484,35.6273,35.4892,35.5089,1086104.0
2025-01-13 09:30:00,36.39,37.02,36.35,36.72,844723.0,35.8936,36.515,35.8542,36.2191,844723.0
2025-01-13 09:40:00,36.72,36.81,36.57,36.7,330558.0,36.2191,36.3079,36.0712,36.1994,330558.0
2025-01-13 09:50:00,36.7,37.05,36.67,37.02,365102.0,36.1994,36.5446,36.1698,36.515,365102.0
2025-01-13 10:00:00,37.02,37.19,36.99,37.12,365188.0,36.515,36.6827,36.4854,36.6136,365188.0
2025-01-13 10:10:00,37.12,37.21,37.0,37.19,327046.0,36.6136,36.7024,36.4953,36.6827,327046.0
2025-01-13 10:20:00,37.19,37.38,37.19,37.37,421291.0,36.6827,36.8701,36.6827,36.8602,421291.0
2025-01-13 10:30:00,37.37,37.52,37.28,37.31,489596.0,36.8602,37.0082,36.7715,36.8011,489596.0
2025-01-13 10:40:00,37.3,37.32,36.98,37.12,333359.0,36.7912,36.8109,36.4756,36.6136,333359.0
2025-01-13 10:50:00,37.12,37.18,37.04,37.05,207361.0,36.6136,36.6728,36.5347,36.5446,207361.0
2025-01-13 11:00:00,37.05,37.18,37.05,37.09,175979.0,36.5446,36.6728,36.5446,36.5841,175979.0
2025-01-13 11:10:00,37.09,37.13,37.03,37.08,131474.0,36.5841,36.6235,36.5249,36.5742,131474.0
2025-01-13 11:20:00,37.09,37.19,37.04,37.05,173110.0,36.5841,36.6827,36.5347,36.5446,173110.0
2025-01-13 11:30:00,37.04,37.08,36.78,36.8,161289.0,36.5347,36.5742,36.2783,36.298,161289.0
2025-01-13 11:40:00,36.8,36.87,36.76,36.85,158094.0,36.298,36.3671,36.2586,36.3473,158094.0
2025-01-13 11:50:00,36.85,36.88,36.74,36.75,87651.0,36.3473,36.3769,36.2388,36.2487,87651.0
2025-01-13 12:00:00,36.75,36.79,36.69,36.74,166149.0,36.2487,36.2881,36.1895,36.2388,166149.0
2025-01-13 12:10:00,36.74,36.78,36.62,36.66,136999.0,36.2388,36.2783,36.1205,36.1599,136999.0
2025-01-13 12:20:00,36.66,36.72,36.56,36.7,269532.0,36.1599,36.2191,36.0613,36.1994,269532.0
2025-01-13 12:30:00,36.71,36.76,36.64,36.66,134767.0,36.2092,36.2586,36.1402,36.1599,134767.0
2025-01-13 12:40:00,36.66,36.76,36.65,36.75,81752.0,36.1599,36.2586,36.1501,36.2487,81752.0
2025-01-13 12:50:00,36.75,36.84,36.72,36.83,99639.0,36.2487,36.3375,36.2191,36.3276,99639.0
2025-01-13 13:00:00,36.82,36.84,36.73,36.8,111067.0,36.3177,36.3375,36.229,36.298,111067.0
2025-01-13 13:10:00,36.8,36.85,36.77,36.82,75999.0,36.298,36.3473,36.2684,36.3177,75999.0
2025-01-13 13:20:00,36.82,36.92,36.82,36.91,90969.0,36.3177,36.4164,36.3177,36.4065,90969.0
2025-01-13 13:30:00,36.91,37.0,36.91,36.97,181621.0,36.4065,36.4953,36.4065,36.4657,181621.0
2025-01-13 13:40:00,36.96,37.03,36.91,36.94,289282.0,36.4558,36.5249,36.4065,36.4361,289282.0
2025-01-13 13:50:00,36.94,36.95,36.88,36.93,63304.0,36.4361,36.446,36.3769,36.4262,63304.0
2025-01-13 14:00:00,36.92,36.94,36.87,36.94,167075.0,36.4164,36.4361,36.3671,36.4361,167075.0
2025-01-13 14:10:00,36.94,36.96,36.89,36.94,152650.0,36.4361,36.4558,36.3868,36.4361,152650.0
2025-01-13 14:20:00,36.94,37.07,36.93,37.05,93745.0,36.4361,36.5643,36.4262,36.5446,93745.0
2025-01-13 14:30:00,37.05,37.06,36.92,36.97,147563.0,36.5446,36.5545,36.4164,36.4657,147563.0
2025-01-13 14:40:00,36.97,37.0,36.87,36.88,95310.0,36.4657,36.4953,36.3671,36.3769,95310.0
2025-01-13 14:50:00,36.88,36.93,36.83,36.88,111229.0,36.3769,36.4262,36.3276,36.3769,111229.0
2025-01-13 15:00:00,36.88,36.88,36.77,36.77,90323.0,36.3769,36.3769,36.2684,36.2684,90323.0
2025-01-13 15:10:00,36.77,36.83,36.76,36.82,114177.0,36.2684,36.3276,36.2586,36.3177,114177.0
2025-01-13 15:20:00,36.82,36.84,36.75,36.79,147081.0,36.3177,36.3375,36.2487,36.2881,147081.0
2025-01-13 15:30:00,36.79,36.84,36.72,36.8,152860.0,36.2881,36.3375,36.2191,36.298,152860.0
2025-01-13 15:40:00,36.8,36.88,36.74,36.76,202282.0,36.298,36.3769,36.2388,36.2586,202282.0
2025-01-13 15:50:00,36.76,36.9,36.73,36.78,859813.0,36.2586,36.3966,36.229,36.2783,859813.0
2025-01-14 09:30:00,36.62,37.11,36.53,37.05,514722.0,36.1205,36.6038,36.0317,36.5446,514722.0
2025-01-14 09:40:00,37.04,37.39,37.04,37.18,294768.0,36.5347,36.88,36.5347,36.6728,294768.0
2025-01-14 09:50:00,37.18,37.24,37.03,37.06,355012.0,36.6728,36.732,36.5249,36.5545,355012.0
2025-01-14 10:00:00,37.06,37.09,36.84,36.85,220797.0,36.5545,36.5841,36.3375,36.3473,220797.0
2025-01-14 10:10:00,36.85,36.87,36.73,36.77,212926.0,36.3473,36.3671,36.229,36.2684,212926.0
2025-01-14 10:20:00,36.77,36.95,36.73,36.93,176057.0,36.2684,36.446,36.229,36.4262,176057.0
2025-01-14 10:30:00,36.92,37.09,36.9,37.08,128232.0,36.4164,36.5841,36.3966,36.5742,128232.0
2025-01-14 10:40:00,37.08,37.1,36.9,36.92,173535.0,36.5742,36.5939,36.3966,36.4164,173535.0
2025-01-14 10:50:00,36.93,37.09,36.88,37.02,83155.0,36.4262,36.5841,36.3769,36.515,83155.0
2025-01-14 11:00:00,37.02,37.03,36.84,36.84,96955.0,36.515,36.5249,36.3375,36.3375,96955.0
2025-01-14 11:10:00,36.84,36.94,36.84,36.94,112787.0,36.3375,36.4361,36.3375,36.4361,112787.0
2025-01-14 11:20:00,36.94,36.99,36.9,36.97,109167.0,36.4361,36.4854,36.3966,36.4657,109167.0
2025-01-14 11:30:00,36.97,37.02,36.95,37.02,143120.0,36.4657,36.515,36.446,36.515,143120.0
2025-01-14 11:40:00,37.02,37.04,36.94,36.94,146064.0,36.515,36.5347,36.4361,36.4361,146064.0
2025-01-14 11:50:00,36.94,36.96,36.9,36.91,138088.0,36.4361,36.4558,36.3966,36.4065,138088.0
2025-01-14 12:00:00,36.91,37.01,36.89,37.01,80116.0,36.4065,36.5051,36.3868,36.5051,80116.0
2025-01-14 12:10:00,37.01,37.04,36.96,36.98,83209.0,36.5051,36.5347,36.4558,36.4756,83209.0
2025-01-14 12:20:00,36.98,36.99,36.91,36.97,68646.0,36.4756,36.4854,36.4065,36.4657,68646.0
2025-01-14 12:30:00,36.97,37.02,36.92,37.01,59911.0,36.4657,36.515,36.4164,36.5051,59911.0
2025-01-14 12:40:00,37.02,37.02,36.95,37.0,74818.0,36.515,36.515,36.446,36.4953,74818.0
2025-01-14 12:50:00,37.0,37.11,37.0,37.09,92789.0,36.4953,36.6038,36.4953,36.5841,92789.0
2025-01-14 13:00:00,37.08,37.14,37.06,37.13,110024.0,36.5742,36.6334,36.5545,36.6235,110024.0
2025-01-14 13:10:00,37.13,37.2,37.12,37.18,78351.0,36.6235,36.6926,36.6136,36.6728,78351.0
2025-01-14 13:20:00,37.17,37.23,37.16,37.19,100104.0,36.663,36.7221,36.6531,36.6827,100104.0
2025-01-14 13:30:00,37.19,37.25,37.19,37.24,59381.0,36.6827,36.7419,36.6827,36.732,59381.0
2025-01-14 13:40:00,37.25,37.27,37.21,37.23,76598.0,36.7419,36.7616,36.7024,36.7221,76598.0
2025-01-14 13:50:00,37.23,37.25,37.18,37.22,58800.0,36.7221,36.7419,36.6728,36.7123,58800.0
2025-01-14 14:00:00,37.21,37.22,37.17,37.19,111306.0,36.7024,36.7123,36.663,36.6827,111306.0
2025-01-14 14:10:00,37.18,37.23,37.18,37.22,94003.0,36.6728,36.7221,36.6728,36.7123,94003.0
2025-01-14 14:20:00,37.22,37.25,37.14,37.16,105103.0,36.7123,36.7419,36.6334,36.6531,105103.0
2025-01-14 14:30:00,37.17,37.22,37.15,37.19,96415.0,36.663,36.7123,36.6432,36.6827,96415.0
2025-01-14 14:40:00,37.18,37.2,37.15,37.16,71060.0,36.6728,36.6926,36.6432,36.6531,71060.0
2025-01-14 14:50:00,37.16,37.17,37.01,37.02,134959.0,36.6531,36.663,36.5051,36.515,134959.0
2025-01-14 15:00:00,37.03,37.11,37.01,37.07,110483.0,36.5249,36.6038,36.5051,36.5643,110483.0
2025-01-14 15:10:00,37.06,37.11,37.05,37.08,97787.0,36.5545,36.6038,36.5446,36.5742,97787.0
2025-01-14 15:20:00,37.08,37.15,37.07,37.15,183590.0,36.5742,36.6432,36.5643,36.6432,183590.0
2025-01-14 15:30:00,37.15,37.16,37.06,37.12,146854.0,36.6432,36.6531,36.5545,36.6136,146854.0
2025-01-14 15:40:00,37.12,37.18,37.09,37.14,181928.0,36.6136,36.6728,36.5841,36.6334,181928.0
2025-01-14 15:50:00,37.14,37.26,37.13,37.19,795929.0,36.6334,36.7517,36.6235,36.6827,795929.0
2025-01-15 09:30:00,37.69,37.71,37.37,37.47,461134.0,37.1759,37.1956,36.8602,36.9589,461134.0
2025-01-15 09:40:00,37.48,37.6,37.47,37.51,189918.0,36.9687,37.0871,36.9589,36.9983,189918.0
2025-01-15 09:50:00,37.52,37.83,37.5,37.81,336145.0,37.0082,37.314,36.9885,37.2942,336145.0
2025-01-15 10:00:00,37.81,37.92,37.7,37.91,254000.0,37.2942,37.4027,37.1857,37.3929,254000.0
2025-01-15 10:10:00,37.91,38.04,37.9,37.94,626547.0,37.3929,37.5211,37.383,37.4225,626547.0
2025-01-15 10:20:00,37.94,38.16,37.91,38.11,380998.0,37.4225,37.6395,37.3929,37.5901,380998.0
2025-01-15 10:30:00,38.11,38.11,37.85,37.87,350615.0,37.5901,37.5901,37.3337,37.3534,350615.0
2025-01-15 10:40:00,37.87,37.99,37.82,37.86,153272.0,37.3534,37.4718,37.3041,37.3436,153272.0
2025-01-15 10:50:00,37.84,37.85,37.74,37.83,196832.0,37.3238,37.3337,37.2252,37.314,196832.0
2025-01-15 11:00:00,37.83,38.04,37.83,37.98,260537.0,37.314,37.5211,37.314,37.4619,260537.0
2025-01-15 11:10:00,37.98,38.03,37.96,38.0,106088.0,37.4619,37.5112,37.4422,37.4816,106088.0
2025-01-15 11:20:00,38.01,38.06,37.98,38.04,116163.0,37.4915,37.5408,37.4619,37.5211,116163.0
2025-01-15 11:30:00,38.03,38.19,38.0,38.05,358309.0,37.5112,37.6691,37.4816,37.531,358309.0
2025-01-15 11:40:00,38.05,38.19,38.03,38.19,341249.0,37.531,37.6691,37.5112,37.6691,341249.0
2025-01-15 11:50:00,38.19,38.29,38.18,38.24,315437.0,37.6691,37.7677,37.6592,37.7184,315437.0
2025-01-15 12:00:00,38.23,38.24,38.16,38.2,278868.0,37.7085,37.7184,37.6395,37.6789,278868.0
2025-01-15 12:10:00,38.2,38.24,38.08,38.09,172326.0,37.6789,37.7184,37.5606,37.5704,172326.0
2025-01-15 12:20:00,38.1,38.16,38.05,38.16,202716.0,37.5803,37.6395,37.531,37.6395,202716.0
2025-01-15 12:30:00,38.15,38.36,38.12,38.3,641892.0,37.6296,37.8367,37.6,37.7776,641892.0
2025-01-15 12:40:00,38.31,38.43,38.3,38.4,229365.0,37.7874,37.9058,37.7776,37.8762,229365.0
2025-01-15 12:50:00,38.4,38.52,38.39,38.51,229759.0,37.8762,37.9946,37.8663,37.9847,229759.0
2025-01-15 13:00:00,38.5,38.52,38.43,38.47,182268.0,37.9748,37.9946,37.9058,37.9452,182268.0
2025-01-15 13:10:00,38.47,38.52,38.41,38.43,142963.0,37.9452,37.9946,37.8861,37.9058,142963.0
2025-01-15 13:20:00,38.43,38.51,38.41,38.51,113599.0,37.9058,37.9847,37.8861,37.9847,113599.0
2025-01-15 13:30:00,38.51,38.57,38.5,38.57,179589.0,37.9847,38.0439,37.9748,38.0439,179589.0
2025-01-15 13:40:00,38.56,38.61,38.53,38.55,162400.0,38.034,38.0833,38.0044,38.0241,162400.0
2025-01-15 13:50:00,38.56,38.68,38.5,38.64,296122.0,38.034,38.1524,37.9748,38.1129,296122.0
2025-01-15 14:00:00,38.63,38.71,38.6,38.66,226418.0,38.1031,38.182,38.0735,38.1326,226418.0
2025-01-15 14:10:00,38.66,38.7,38.64,38.66,121783.0,38.1326,38.1721,38.1129,38.1326,121783.0
2025-01-15 14:20:00,38.66,38.72,38.63,38.71,232132.0,38.1326,38.1918,38.1031,38.182,232132.0
2025-01-15 14:30:00,38.71,38.73,38.66,38.69,143381.0,38.182,38.2017,38.1326,38.1622,143381.0
2025-01-15 14:40:00,38.7,38.71,38.6,38.61,262094.0,38.1721,38.182,38.0735,38.0833,262094.0
2025-01-15 14:50:00,38.61,38.63,38.57,38.61,148435.0,38.0833,38.1031,38.0439,38.0833,148435.0
2025-01-15 15:00:00,38.62,38.62,38.56,38.57,273342.0,38.0932,38.0932,38.034,38.0439,273342.0
2025-01-15 15:10:00,38.57,38.6,38.47,38.48,314663.0,38.0439,38.0735,37.9452,37.9551,314663.0
2025-01-15 15:20:00,38.49,38.55,38.49,38.54,141585.0,37.965,38.0241,37.965,38.0143,141585.0
2025-01-15 15:30:00,38.54,38.64,38.52,38.61,283369.0,38.0143,38.1129,37.9946,38.0833,283369.0
2025-01-15 15:40:00,38.61,38.67,38.55,38.66,345542.0,38.0833,38.1425,38.0241,38.1326,345542.0
2025-01-15 15:50:00,38.66,38.68,38.42,38.44,1078117.0,38.1326,38.1524,37.8959,37.9156,1078117.0
2025-01-16 09:30:00,38.03,38.44,37.92,38.32,407715.0,37.5112,37.9156,37.4027,37.7973,407715.0
2025-01-16 09:40:00,38.33,38.44,38.33,38.33,190778.0,37.8071,37.9156,37.8071,37.8071,190778.0
2025-01-16 09:50:00,38.34,38.45,38.28,38.33,116803.0,37.817,37.9255,37.7578,37.8071,116803.0
2025-01-16 10:00:00,38.33,38.39,38.27,38.33,130864.0,37.8071,37.8663,37.748,37.8071,130864.0
2025-01-16 10:10:00,38.33,38.39,38.25,38.39,140100.0,37.8071,37.8663,37.7282,37.8663,140100.0
2025-01-16 10:20:00,38.39,38.45,38.32,38.37,93177.0,37.8663,37.9255,37.7973,37.8466,93177.0
2025-01-16 10:30:00,38.37,38.37,38.24,38.27,78293.0,37.8466,37.8466,37.7184,37.748,78293.0
2025-01-16 10:40:00,38.27,38.37,38.18,38.37,83811.0,37.748,37.8466,37.6592,37.8466,83811.0
2025-01-16 10:50:00,38.37,38.45,38.35,38.43,103526.0,37.8466,37.9255,37.8269,37.9058,103526.0
2025-01-16 11:00:00,38.43,38.45,38.31,38.33,129239.0,37.9058,37.9255,37.7874,37.8071,129239.0
2025-01-16 11:10:00,38.33,38.42,38.31,38.39,88895.0,37.8071,37.8959,37.7874,37.8663,88895.0
2025-01-16 11:20:00,38.39,38.39,38.29,38.34,92496.0,37.8663,37.8663,37.7677,37.817,92496.0
2025-01-16 11:30:00,38.33,38.37,38.27,38.34,89396.0,37.8071,37.8466,37.748,37.817,89396.0
2025-01-16 11:40:00,38.34,38.45,38.32,38.45,103610.0,37.817,37.9255,37.7973,37.9255,103610.0
2025-01-16 11:50:00,38.45,38.51,38.4,38.41,103172.0,37.9255,37.9847,37.8762,37.8861,103172.0
2025-01-16 12:00:00,38.41,38.55,38.39,38.54,76149.0,37.8861,38.0241,37.8663,38.0143,76149.0
2025-01-16 12:10:00,38.55,38.55,38.48,38.5,73182.0,38.0241,38.0241,37.9551,37.9748,73182.0
2025-01-16 12:20:00,38.5,38.54,38.48,38.5,87940.0,37.9748,38.0143,37.9551,37.9748,87940.0
2025-01-16 12:30:00,38.5,38.5,38.42,38.44,58026.0,37.9748,37.9748,37.8959,37.9156,58026.0
2025-01-16 12:40:00,38.44,38.47,38.42,38.47,61830.0,37.9156,37.9452,37.8959,37.9452,61830.0
2025-01-16 12:50:00,38.47,38.48,38.44,38.45,97209.0,37.9452,37.9551,37.9156,37.9255,97209.0
2025-01-16 13:00:00,38.46,38.47,38.42,38.44,72090.0,37.9354,37.9452,37.8959,37.9156,72090.0
2025-01-16 13:10:00,38.43,38.49,38.42,38.49,95940.0,37.9058,37.965,37.8959,37.965,95940.0
2025-01-16 13:20:00,38.49,38.51,38.46,38.49,99565.0,37.965,37.9847,37.9354,37.965,99565.0
2025-01-16 13:30:00,38.48,38.53,38.46,38.48,71298.0,37.9551,38.0044,37.9354,37.9551,71298.0
2025-01-16 13:40:00,38.48,38.54,38.44,38.54,88741.0,37.9551,38.0143,37.9156,38.0143,88741.0
2025-01-16 13:50:00,38.53,38.54,38.47,38.5,76314.0,38.0044,38.0143,37.9452,37.9748,76314.0
2025-01-16 14:00:00,38.5,38.58,38.49,38.54,145501.0,37.9748,38.0537,37.965,38.0143,145501.0
2025-01-16 14:10:00,38.54,38.58,38.5,38.58,114792.0,38.0143,38.0537,37.9748,38.0537,114792.0
2025-01-16 14:20:00,38.58,38.6,38.51,38.59,138642.0,38.0537,38.0735,37.9847,38.0636,138642.0
2025-01-16 14:30:00,38.59,38.61,38.58,38.59,93407.0,38.0636,38.0833,38.0537,38.0636,93407.0
2025-01-16 14:40:00,38.59,38.61,38.56,38.56,80986.0,38.0636,38.0833,38.034,38.034,80986.0
2025-01-16 14:50:00,38.57,38.62,38.56,38.61,150815.0,38.0439,38.0932,38.034,38.0833,150815.0
2025-01-16 15:00:00,38.61,38.64,38.56,38.59,173919.0,38.0833,38.1129,38.034,38.0636,173919.0
2025-01-16 15:10:00,38.6,38.61,38.58,38.59,96037.0,38.0735,38.0833,38.0537,38.0636,96037.0
2025-01-16 15:20:00,38.59,38.6,38.52,38.55,183849.0,38.0636,38.0735,37.9946,38.0241,183849.0
2025-01-16 15:30:00,38.55,38.6,38.53,38.57,237437.0,38.0241,38.0735,38.0044,38.0439,237437.0
2025-01-16 15:40:00,38.56,38.59,38.39,38.43,359527.0,38.034,38.0636,37.8663,37.9058,359527.0
2025-01-16 15:50:00,38.42,38.57,38.38,38.44,1133878.0,37.8959,38.0439,37.8565,37.9156,1133878.0
2025-01-17 09:30:00,38.19,38.56,38.12,38.49,674704.0,37.6691,38.034,37.6,37.965,674704.0
2025-01-17 09:40:00,38.5,38.63,38.36,38.48,154628.0,37.9748,38.1031,37.8367,37.9551,154628.0
2025-01-17 09:50:00,38.49,38.5,38.27,38.37,113663.0,37.965,37.9748,37.748,37.8466,113663.0
2025-01-17 10:00:00,38.37,38.47,38.29,38.29,203763.0,37.8466,37.9452,37.7677,37.7677,203763.0
2025-01-17 10:10:00,38.29,38.36,38.21,38.27,120413.0,37.7677,37.8367,37.6888,37.748,120413.0
2025-01-17 10:20:00,38.27,38.37,38.22,38.29,108617.0,37.748,37.8466,37.6986,37.7677,108617.0
2025-01-17 10:30:00,38.3,38.31,38.13,38.13,96744.0,37.7776,37.7874,37.6099,37.6099,96744.0
2025-01-17 10:40:00,38.14,38.23,38.09,38.09,121785.0,37.6197,37.7085,37.5704,37.5704,121785.0
2025-01-17 10:50:00,38.09,38.11,38.03,38.05,132648.0,37.5704,37.5901,37.5112,37.531,132648.0
2025-01-17 11:00:00,38.05,38.08,37.9,38.02,299615.0,37.531,37.5606,37.383,37.5014,299615.0
2025-01-17 11:10:00,38.0,38.01,37.76,37.77,262053.0,37.4816,37.4915,37.2449,37.2548,262053.0
2025-01-17 11:20:00,37.77,37.8,37.71,37.76,218043.0,37.2548,37.2844,37.1956,37.2449,218043.0
2025-01-17 11:30:00,37.76,37.89,37.74,37.85,170513.0,37.2449,37.3731,37.2252,37.3337,170513.0
2025-01-17 11:40:00,37.85,37.96,37.84,37.91,103224.0,37.3337,37.4422,37.3238,37.3929,103224.0
2025-01-17 11:50:00,37.91,37.95,37.87,37.89,75249.0,37.3929,37.4323,37.3534,37.3731,75249.0
2025-01-17 12:00:00,37.9,37.93,37.83,37.84,98133.0,37.383,37.4126,37.314,37.3238,98133.0
2025-01-17 12:10:00,37.84,37.9,37.84,37.89,88495.0,37.3238,37.383,37.3238,37.3731,88495.0
2025-01-17 12:20:00,37.89,37.93,37.84,37.91,71349.0,37.3731,37.4126,37.3238,37.3929,71349.0
2025-01-17 12:30:00,37.91,37.93,37.87,37.92,137744.0,37.3929,37.4126,37.3534,37.4027,137744.0
2025-01-17 12:40:00,37.92,37.92,37.85,37.89,115353.0,37.4027,37.4027,37.3337,37.3731,115353.0
2025-01-17 12:50:00,37.89,37.89,37.85,37.89,64191.0,37.3731,37.3731,37.3337,37.3731,64191.0
2025-01-17 13:00:00,37.88,37.92,37.86,37.89,73359.0,37.3633,37.4027,37.3436,37.3731,73359.0
2025-01-17 13:10:00,37.88,37.89,37.77,37.79,95547.0,37.3633,37.3731,37.2548,37.2745,95547.0
2025-01-17 13:20:00,37.79,37.84,37.77,37.79,75735.0,37.2745,37.3238,37.2548,37.2745,75735.0
2025-01-17 13:30:00,37.8,37.95,37.79,37.95,98170.0,37.2844,37.4323,37.2745,37.4323,98170.0
2025-01-17 13:40:00,37.94,37.98,37.93,37.95,79029.0,37.4225,37.4619,37.4126,37.4323,79029.0
2025-01-17 13:50:00,37.95,37.95,37.83,37.84,158091.0,37.4323,37.4323,37.314,37.3238,158091.0
2025-01-17 14:00:00,37.83,37.84,37.77,37.84,148982.0,37.314,37.3238,37.2548,37.3238,148982.0
2025-01-17 14:10:00,37.84,37.85,37.77,37.79,79056.0,37.3238,37.3337,37.2548,37.2745,79056.0
2025-01-17 14:20:00,37.8,37.89,37.8,37.81,115661.0,37.2844,37.3731,37.2844,37.2942,115661.0
2025-01-17 14:30:00,37.81,37.87,37.77,37.86,80956.0,37.2942,37.3534,37.2548,37.3436,80956.0
2025-01-17 14:40:00,37.86,37.87,37.81,37.82,98011.0,37.3436,37.3534,37.2942,37.3041,98011.0
2025-01-17 14:50:00,37.82,37.86,37.81,37.84,90352.0,37.3041,37.3436,37.2942,37.3238,90352.0
2025-01-17 15:00:00,37.83,37.87,37.78,37.84,98011.0,37.314,37.3534,37.2646,37.3238,98011.0
2025-01-17 15:10:00,37.84,37.9,37.84,37.87,110429.0,37.3238,37.383,37.3238,37.3534,110429.0
2025-01-17 15:20:00,37.87,37.88,37.81,37.88,137304.0,37.3534,37.3633,37.2942,37.3633,137304.0
2025-01-17 15:30:00,37.88,37.97,37.87,37.96,147176.0,37.3633,37.4521,37.3534,37.4422,147176.0
2025-01-17 15:40:00,37.97,38.05,37.96,38.01,201614.0,37.4521,37.531,37.4422,37.4915,201614.0
2025-01-17 15:50:00,38.01,38.08,37.92,37.95,752015.0,37.4915,37.5606,37.4027,37.4323,752015.0
2025-01-21 09:30:00,37.5,37.65,36.91,36.94,875525.0,36.9885,37.1364,36.4065,36.4361,875525.0
2025-01-21 09:40:00,36.92,37.05,36.64,36.84,553399.0,36.4164,36.5446,36.1402,36.3375,553399.0
2025-01-21 09:50:00,36.83,36.98,36.76,36.84,351267.0,36.3276,36.4756,36.2586,36.3375,351267.0
2025-01-21 10:00:00,36.85,36.92,36.66,36.84,233354.0,36.3473,36.4164,36.1599,36.3375,233354.0
2025-01-21 10:10:00,36.86,36.89,36.63,36.65,255061.0,36.3572,36.3868,36.1303,36.1501,255061.0
2025-01-21 10:20:00,36.65,36.74,36.61,36.67,225412.0,36.1501,36.2388,36.1106,36.1698,225412.0
2025-01-21 10:30:00,36.67,36.79,36.64,36.67,147224.0,36.1698,36.2881,36.1402,36.1698,147224.0
2025-01-21 10:40:00,36.68,36.7,36.46,36.5,240690.0,36.1797,36.1994,35.9627,36.0021,240690.0
2025-01-21 10:50:00,36.5,36.67,36.47,36.64,131646.0,36.0021,36.1698,35.9725,36.1402,131646.0
2025-01-21 11:00:00,36.64,36.71,36.58,36.66,130085.0,36.1402,36.2092,36.081,36.1599,130085.0
2025-01-21 11:10:00,36.66,36.8,36.65,36.77,89554.0,36.1599,36.298,36.1501,36.2684,89554.0
2025-01-21 11:20:00,36.76,36.83,36.73,36.77,132155.0,36.2586,36.3276,36.229,36.2684,132155.0
2025-01-21 11:30:00,36.77,36.88,36.75,36.86,153582.0,36.2684,36.3769,36.2487,36.3572,153582.0
2025-01-21 11:40:00,36.85,36.88,36.76,36.76,117693.0,36.3473,36.3769,36.2586,36.2586,117693.0
2025-01-21 11:50:00,36.77,36.77,36.65,36.73,218005.0,36.2684,36.2684,36.1501,36.229,218005.0
2025-01-21 12:00:00,36.74,36.84,36.73,36.83,108662.0,36.2388,36.3375,36.229,36.3276,108662.0
2025-01-21 12:10:00,36.84,36.89,36.8,36.88,160492.0,36.3375,36.3868,36.298,36.3769,160492.0
2025-01-21 12:20:00,36.88,36.94,36.82,36.88,106504.0,36.3769,36.4361,36.3177,36.3769,106504.0
2025-01-21 12:30:00,36.87,36.96,36.85,36.94,150373.0,36.3671,36.4558,36.3473,36.4361,150373.0
2025-01-21 12:40:00,36.94,36.96,36.81,36.88,191539.0,36.4361,36.4558,36.3079,36.3769,191539.0
2025-01-21 12:50:00,36.88,36.94,36.87,36.88,77767.0,36.3769,36.4361,36.3671,36.3769,77767.0
2025-01-21 13:00:00,36.87,36.95,36.86,36.9,128273.0,36.3671,36.446,36.3572,36.3966,128273.0
2025-01-21 13:10:00,36.89,36.9,36.79,36.8,111043.0,36.3868,36.3966,36.2881,36.298,111043.0
2025-01-21 13:20:00,36.81,36.88,36.78,36.87,69249.0,36.3079,36.3769,36.2783,36.3671,69249.0
2025-01-21 13:30:00,36.86,36.87,36.78,36.81,100551.0,36.3572,36.3671,36.2783,36.3079,100551.0
2025-01-21 13:40:00,36.82,36.89,36.81,36.87,71326.0,36.3177,36.3868,36.3079,36.3671,71326.0
2025-01-21 13:50:00,36.86,36.89,36.83,36.83,60701.0,36.3572,36.3868,36.3276,36.3276,60701.0
2025-01-21 14:00:00,36.83,36.85,36.77,36.77,97390.0,36.3276,36.3473,36.2684,36.2684,97390.0
2025-01-21 14:10:00,36.77,36.8,36.71,36.72,149290.0,36.2684,36.298,36.2092,36.2191,149290.0
2025-01-21 14:20:00,36.72,36.79,36.71,36.73,82280.0,36.2191,36.2881,36.2092,36.229,82280.0
2025-01-21 14:30:00,36.73,36.82,36.73,36.8,71208.0,36.229,36.3177,36.229,36.298,71208.0
2025-01-21 14:40:00,36.8,36.83,36.79,36.8,68898.0,36.298,36.3276,36.2881,36.298,68898.0
2025-01-21 14:50:00,36.81,36.83,36.77,36.79,89643.0,36.3079,36.3276,36.2684,36.2881,89643.0
2025-01-21 15:00:00,36.78,36.78,36.67,36.7,138782.0,36.2783,36.2783,36.1698,36.1994,138782.0
2025-01-21 15:10:00,36.7,36.71,36.59,36.59,177649.0,36.1994,36.2092,36.0909,36.0909,177649.0
2025-01-21 15:20:00,36.59,36.63,36.55,36.58,169261.0,36.0909,36.1303,36.0514,36.081,169261.0
2025-01-21 15:30:00,36.58,36.61,36.42,36.57,358300.0,36.081,36.1106,35.9232,36.0712,358300.0
2025-01-21 15:40:00,36.56,36.65,36.54,36.64,389424.0,36.0613,36.1501,36.0416,36.1402,389424.0
2025-01-21 15:50:00,36.64,36.77,36.63,36.73,799947.0,36.1402,36.2684,36.1303,36.229,799947.0
2025-01-22 09:30:00,36.71,36.84,36.44,36.45,301429.0,36.2092,36.3375,35.9429,35.9528,301429.0
2025-01-22 09:40:00,36.46,36.71,36.46,36.63,148849.0,35.9627,36.2092,35.9627,36.1303,148849.0
2025-01-22 09:50:00,36.62,36.62,36.44,36.53,142138.0,36.1205,36.1205,35.9429,36.0317,142138.0
2025-01-22 10:00:00,36.53,36.57,36.48,36.54,205938.0,36.0317,36.0712,35.9824,36.0416,205938.0
2025-01-22 10:10:00,36.54,36.65,36.43,36.64,203580.0,36.0416,36.1501,35.9331,36.1402,203580.0
2025-01-22 10:20:00,36.63,36.71,36.54,36.63,255439.0,36.1303,36.2092,36.0416,36.1303,255439.0
2025-01-22 10:30:00,36.62,36.7,36.52,36.7,88474.0,36.1205,36.1994,36.0218,36.1994,88474.0
2025-01-22 10:40:00,36.7,36.75,36.62,36.73,136082.0,36.1994,36.2487,36.1205,36.229,136082.0
2025-01-22 10:50:00,36.72,36.94,36.68,36.93,103540.0,36.2191,36.4361,36.1797,36.4262,103540.0
2025-01-22 11:00:00,36.93,37.08,36.9,37.04,174185.0,36.4262,36.5742,36.3966,36.5347,174185.0
2025-01-22 11:10:00,37.04,37.12,36.97,37.04,179253.0,36.5347,36.6136,36.4657,36.5347,179253.0
2025-01-22 11:20:00,37.04,37.15,37.04,37.13,87528.0,36.5347,36.6432,36.5347,36.6235,87528.0
2025-01-22 11:30:00,37.13,37.16,37.1,37.15,136095.0,36.6235,36.6531,36.5939,36.6432,136095.0
2025-01-22 11:40:00,37.15,37.15,37.05,37.07,72821.0,36.6432,36.6432,36.5446,36.5643,72821.0
2025-01-22 11:50:00,37.07,37.12,37.04,37.08,58657.0,36.5643,36.6136,36.5347,36.5742,58657.0
2025-01-22 12:00:00,37.08,37.1,37.05,37.09,44067.0,36.5742,36.5939,36.5446,36.5841,44067.0
2025-01-22 12:10:00,37.09,37.12,37.05,37.11,65920.0,36.5841,36.6136,36.5446,36.6038,65920.0
2025-01-22 12:20:00,37.1,37.15,37.07,37.13,77309.0,36.5939,36.6432,36.5643,36.6235,77309.0
2025-01-22 12:30:00,37.13,37.2,37.12,37.18,87467.0,36.6235,36.6926,36.6136,36.6728,87467.0
2025-01-22 12:40:00,37.18,37.18,37.06,37.06,79329.0,36.6728,36.6728,36.5545,36.5545,79329.0
2025-01-22 12:50:00,37.05,37.05,36.97,36.98,98032.0,36.5446,36.5446,36.4657,36.4756,98032.0
2025-01-22 13:00:00,36.97,36.98,36.92,36.96,56655.0,36.4657,36.4756,36.4164,36.4558,56655.0
2025-01-22 13:10:00,36.97,37.0,36.91,36.91,44013.0,36.4657,36.4953,36.4065,36.4065,44013.0
2025-01-22 13:20:00,36.91,36.98,36.91,36.95,45212.0,36.4065,36.4756,36.4065,36.446,45212.0
2025-01-22 13:30:00,36.95,36.96,36.9,36.91,51084.0,36.446,36.4558,36.3966,36.4065,51084.0
2025-01-22 13:40:00,36.92,36.95,36.89,36.91,54420.0,36.4164,36.446,36.3868,36.4065,54420.0
2025-01-22 13:50:00,36.91,36.92,36.83,36.84,51380.0,36.4065,36.4164,36.3276,36.3375,51380.0
2025-01-22 14:00:00,36.84,36.88,36.82,36.88,56569.0,36.3375,36.3769,36.3177,36.3769,56569.0
2025-01-22 14:10:00,36.88,36.88,36.82,36.85,43123.0,36.3769,36.3769,36.3177,36.3473,43123.0
2025-01-22 14:20:00,36.86,36.89,36.82,36.83,75739.0,36.3572,36.3868,36.3177,36.3276,75739.0
2025-01-22 14:30:00,36.83,36.89,36.76,36.88,103893.0,36.3276,36.3868,36.2586,36.3769,103893.0
2025-01-22 14:40:00,36.88,36.9,36.81,36.82,70770.0,36.3769,36.3966,36.3079,36.3177,70770.0
2025-01-22 14:50:00,36.82,36.86,36.8,36.85,57654.0,36.3177,36.3572,36.298,36.3473,57654.0
2025-01-22 15:00:00,36.84,36.85,36.76,36.81,79282.0,36.3375,36.3473,36.2586,36.3079,79282.0
2025-01-22 15:10:00,36.82,36.87,36.8,36.84,63857.0,36.3177,36.3671,36.298,36.3375,63857.0
2025-01-22 15:20:00,36.84,36.88,36.78,36.82,101513.0,36.3375,36.3769,36.2783,36.3177,101513.0
2025-01-22 15:30:00,36.81,36.81,36.68,36.75,147319.0,36.3079,36.3079,36.1797,36.2487,147319.0
2025-01-22 15:40:00,36.75,36.77,36.59,36.61,162430.0,36.2487,36.2684,36.0909,36.1106,162430.0
2025-01-22 15:50:00,36.61,36.63,36.43,36.45,738441.0,36.1106,36.1303,35.9331,35.9528,738441.0
2025-01-23 09:30:00,36.7,36.95,36.63,36.84,212968.0,36.1994,36.446,36.1303,36.3375,212968.0
2025-01-23 09:40:00,36.84,36.96,36.76,36.91,82468.0,36.3375,36.4558,36.2586,36.4065,82468.0
2025-01-23 09:50:00,36.91,37.14,36.87,37.14,113623.0,36.4065,36.6334,36.3671,36.6334,113623.0
2025-01-23 10:00:00,37.14,37.15,37.01,37.05,115736.0,36.6334,36.6432,36.5051,36.5446,115736.0
2025-01-23 10:10:00,37.05,37.2,37.01,37.2,138926.0,36.5446,36.6926,36.5051,36.6926,138926.0
2025-01-23 10:20:00,37.2,37.22,37.09,37.09,92055.0,36.6926,36.7123,36.5841,36.5841,92055.0
2025-01-23 10:30:00,37.09,37.15,37.05,37.07,61361.0,36.5841,36.6432,36.5446,36.5643,61361.0
2025-01-23 10:40:00,37.07,37.16,37.05,37.08,62266.0,36.5643,36.6531,36.5446,36.5742,62266.0
2025-01-23 10:50:00,37.09,37.12,37.05,37.08,87255.0,36.5841,36.6136,36.5446,36.5742,87255.0
2025-01-23 11:00:00,37.08,37.14,37.07,37.12,56558.0,36.5742,36.6334,36.5643,36.6136,56558.0
2025-01-23 11:10:00,37.12,37.15,36.82,36.83,122218.0,36.6136,36.6432,36.3177,36.3276,122218.0
2025-01-23 11:20:00,36.82,36.83,36.46,36.49,237151.0,36.3177,36.3276,35.9627,35.9922,237151.0
2025-01-23 11:30:00,36.48,36.48,36.31,36.34,355934.0,35.9824,35.9824,35.8147,35.8443,355934.0
2025-01-23 11:40:00,36.33,36.49,36.32,36.47,139441.0,35.8344,35.9922,35.8246,35.9725,139441.0
2025-01-23 11:50:00,36.47,36.5,36.4,36.48,96027.0,35.9725,36.0021,35.9035,35.9824,96027.0
2025-01-23 12:00:00,36.48,36.59,36.48,36.57,60137.0,35.9824,36.0909,35.9824,36.0712,60137.0
2025-01-23 12:10:00,36.58,36.64,36.55,36.62,53195.0,36.081,36.1402,36.0514,36.1205,53195.0
2025-01-23 12:20:00,36.61,36.66,36.57,36.64,55297.0,36.1106,36.1599,36.0712,36.1402,55297.0
2025-01-23 12:30:00,36.64,36.71,36.59,36.69,49471.0,36.1402,36.2092,36.0909,36.1895,49471.0
2025-01-23 12:40:00,36.69,36.73,36.65,36.7,42674.0,36.1895,36.229,36.1501,36.1994,42674.0
2025-01-23 12:50:00,36.69,36.7,36.61,36.67,86615.0,36.1895,36.1994,36.1106,36.1698,86615.0
2025-01-23 13:00:00,36.68,36.7,36.64,36.69,34526.0,36.1797,36.1994,36.1402,36.1895,34526.0
2025-01-23 13:10:00,36.68,36.7,36.58,36.59,45284.0,36.1797,36.1994,36.081,36.0909,45284.0
2025-01-23 13:20:00,36.58,36.61,36.51,36.57,67376.0,36.081,36.1106,36.012,36.0712,67376.0
2025-01-23 13:30:00,36.57,36.57,36.5,36.55,38658.0,36.0712,36.0712,36.0021,36.0514,38658.0
2025-01-23 13:40:00,36.55,36.59,36.53,36.59,41973.0,36.0514,36.0909,36.0317,36.0909,41973.0
2025-01-23 13:50:00,36.58,36.58,36.52,36.54,24582.0,36.081,36.081,36.0218,36.0416,24582.0
2025-01-23 14:00:00,36.54,36.59,36.5,36.58,72149.0,36.0416,36.0909,36.0021,36.081,72149.0
2025-01-23 14:10:00,36.58,36.59,36.51,36.52,40293.0,36.081,36.0909,36.012,36.0218,40293.0
2025-01-23 14:20:00,36.52,36.55,36.5,36.55,55181.0,36.0218,36.0514,36.0021,36.0514,55181.0
2025-01-23 14:30:00,36.54,36.54,36.45,36.48,64044.0,36.0416,36.0416,35.9528,35.9824,64044.0
2025-01-23 14:40:00,36.48,36.49,36.45,36.48,75089.0,35.9824,35.9922,35.9528,35.9824,75089.0
2025-01-23 14:50:00,36.48,36.5,36.42,36.43,61581.0,35.9824,36.0021,35.9232,35.9331,61581.0
2025-01-23 15:00:00,36.43,36.46,36.41,36.45,62548.0,35.9331,35.9627,35.9133,35.9528,62548.0
2025-01-23 15:10:00,36.44,36.48,36.41,36.44,71749.0,35.9429,35.9824,35.9133,35.9429,71749.0
2025-01-23 15:20:00,36.45,36.48,36.35,36.37,127524.0,35.9528,35.9824,35.8542,35.8739,127524.0
2025-01-23 15:30:00,36.36,36.41,36.31,36.32,97313.0,35.864,35.9133,35.8147,35.8246,97313.0
2025-01-23 15:40:00,36.32,36.42,36.31,36.4,141914.0,35.8246,35.9232,35.8147,35.9035,141914.0
2025-01-23 15:50:00,36.41,36.47,36.4,36.46,456052.0,35.9133,35.9725,35.9035,35.9627,456052.0
2025-01-24 09:30:00,36.73,36.75,36.57,36.57,225408.0,36.229,36.2487,36.0712,36.0712,225408.0
2025-01-24 09:40:00,36.58,36.66,36.4,36.4,90430.0,36.081,36.1599,35.9035,35.9035,90430.0
2025-01-24 09:50:00,36.39,36.42,35.9,35.9,187912.0,35.8936,35.9232,35.4103,35.4103,187912.0
2025-01-24 10:00:00,35.92,35.94,35.76,35.84,179320.0,35.43,35.4497,35.2722,35.3511,179320.0
2025-01-24 10:10:00,35.84,35.93,35.78,35.88,129865.0,35.3511,35.4399,35.2919,35.3906,129865.0
2025-01-24 10:20:00,35.88,35.9,35.81,35.89,88927.0,35.3906,35.4103,35.3215,35.4004,88927.0
2025-01-24 10:30:00,35.88,35.95,35.85,35.89,93869.0,35.3906,35.4596,35.361,35.4004,93869.0
2025-01-24 10:40:00,35.89,35.97,35.87,35.93,80909.0,35.4004,35.4793,35.3807,35.4399,80909.0
2025-01-24 10:50:00,35.93,35.93,35.75,35.78,83547.0,35.4399,35.4399,35.2623,35.2919,83547.0
2025-01-24 11:00:00,35.78,35.86,35.75,35.84,57118.0,35.2919,35.3708,35.2623,35.3511,57118.0
2025-01-24 11:10:00,35.84,35.91,35.82,35.86,79614.0,35.3511,35.4202,35.3314,35.3708,79614.0
2025-01-24 11:20:00,35.86,35.97,35.85,35.95,75714.0,35.3708,35.4793,35.361,35.4596,75714.0
2025-01-24 11:30:00,35.95,35.98,35.91,35.95,74640.0,35.4596,35.4892,35.4202,35.4596,74640.0
2025-01-24 11:40:00,35.95,35.96,35.89,35.93,55175.0,35.4596,35.4695,35.4004,35.4399,55175.0
2025-01-24 11:50:00,35.93,35.93,35.86,35.91,56222.0,35.4399,35.4399,35.3708,35.4202,56222.0
2025-01-24 12:00:00,35.9,36.02,35.87,36.01,54304.0,35.4103,35.5287,35.3807,35.5188,54304.0
2025-01-24 12:10:00,36.01,36.02,35.94,35.97,57279.0,35.5188,35.5287,35.4497,35.4793,57279.0
2025-01-24 12:20:00,35.96,36.01,35.95,35.97,48971.0,35.4695,35.5188,35.4596,35.4793,48971.0
2025-01-24 12:30:00,35.96,35.99,35.94,35.95,26875.0,35.4695,35.4991,35.4497,35.4596,26875.0
2025-01-24 12:40:00,35.95,35.98,35.92,35.95,51650.0,35.4596,35.4892,35.43,35.4596,51650.0
2025-01-24 12:50:00,35.95,35.96,35.92,35.93,43503.0,35.4596,35.4695,35.43,35.4399,43503.0
2025-01-24 13:00:00,35.93,36.01,35.92,35.99,54221.0,35.4399,35.5188,35.43,35.4991,54221.0
2025-01-24 13:10:00,35.99,36.02,35.92,35.96,55134.0,35.4991,35.5287,35.43,35.4695,55134.0
2025-01-24 13:20:00,35.95,36.02,35.93,35.98,75139.0,35.4596,35.5287,35.4399,35.4892,75139.0
2025-01-24 13:30:00,35.98,36.08,35.96,36.07,141517.0,35.4892,35.5878,35.4695,35.578,141517.0
2025-01-24 13:40:00,36.07,36.14,36.02,36.12,98198.0,35.578,35.647,35.5287,35.6273,98198.0
2025-01-24 13:50:00,36.12,36.19,36.09,36.18,151267.0,35.6273,35.6963,35.5977,35.6865,151267.0
2025-01-24 14:00:00,36.18,36.2,36.11,36.14,104387.0,35.6865,35.7062,35.6174,35.647,104387.0
2025-01-24 14:10:00,36.14,36.15,36.09,36.11,111464.0,35.647,35.6569,35.5977,35.6174,111464.0
2025-01-24 14:20:00,36.11,36.19,36.1,36.14,200959.0,35.6174,35.6963,35.6076,35.647,200959.0
2025-01-24 14:30:00,36.14,36.19,36.12,36.16,176164.0,35.647,35.6963,35.6273,35.6667,176164.0
2025-01-24 14:40:00,36.17,36.2,36.15,36.18,121046.0,35.6766,35.7062,35.6569,35.6865,121046.0
2025-01-24 14:50:00,36.18,36.2,36.12,36.12,110237.0,35.6865,35.7062,35.6273,35.6273,110237.0
2025-01-24 15:00:00,36.13,36.17,36.08,36.12,115570.0,35.6372,35.6766,35.5878,35.6273,115570.0
2025-01-24 15:10:00,36.12,36.13,36.08,36.11,120780.0,35.6273,35.6372,35.5878,35.6174,120780.0
2025-01-24 15:20:00,36.1,36.1,36.06,36.08,144977.0,35.6076,35.6076,35.5681,35.5878,144977.0
2025-01-24 15:30:00,36.09,36.09,36.01,36.03,200485.0,35.5977,35.5977,35.5188,35.5385,200485.0
2025-01-24 15:40:00,36.03,36.04,35.92,35.94,254183.0,35.5385,35.5484,35.43,35.4497,254183.0
2025-01-24 15:50:00,35.94,36.01,35.92,35.97,776927.0,35.4497,35.5188,35.43,35.4793,776927.0
2025-01-27 09:30:00,36.0,36.04,35.36,35.37,495173.0,35.5089,35.5484,34.8777,34.8875,495173.0
2025-01-27 09:40:00,35.35,35.82,35.32,35.72,217474.0,34.8678,35.3314,34.8382,35.2327,217474.0
2025-01-27 09:50:00,35.73,35.93,35.73,35.88,83685.0,35.2426,35.4399,35.2426,35.3906,83685.0
2025-01-27 10:00:00,35.89,36.31,35.88,36.27,268466.0,35.4004,35.8147,35.3906,35.7752,268466.0
2025-01-27 10:10:00,36.28,36.47,36.26,36.3,212964.0,35.7851,35.9725,35.7654,35.8048,212964.0
2025-01-27 10:20:00,36.32,36.38,36.15,36.16,207768.0,35.8246,35.8837,35.6569,35.6667,207768.0
2025-01-27 10:30:00,36.16,36.16,35.75,35.76,160453.0,35.6667,35.6667,35.2623,35.2722,160453.0
2025-01-27 10:40:00,35.76,35.86,35.69,35.7,288974.0,35.2722,35.3708,35.2032,35.213,288974.0
2025-01-27 10:50:00,35.7,35.74,35.62,35.66,92338.0,35.213,35.2525,35.1341,35.1736,92338.0
2025-01-27 11:00:00,35.66,35.68,35.58,35.59,160414.0,35.1736,35.1933,35.0947,35.1045,160414.0
2025-01-27 11:10:00,35.59,35.6,35.41,35.52,349298.0,35.1045,35.1144,34.927,35.0355,349298.0
2025-01-27 11:20:00,35.53,35.55,35.42,35.54,146031.0,35.0453,35.0651,34.9368,35.0552,146031.0
2025-01-27 11:30:00,35.54,35.7,35.52,35.61,224228.0,35.0552,35.213,35.0355,35.1242,224228.0
2025-01-27 11:40:00,35.6,35.63,35.53,35.57,93963.0,35.1144,35.144,35.0453,35.0848,93963.0
2025-01-27 11:50:00,35.57,35.57,35.43,35.44,89675.0,35.0848,35.0848,34.9467,34.9566,89675.0
2025-01-27 12:00:00,35.44,35.48,35.25,35.34,132682.0,34.9566,34.996,34.7692,34.8579,132682.0
2025-01-27 12:10:00,35.34,35.37,35.28,35.29,99283.0,34.8579,34.8875,34.7987,34.8086,99283.0
2025-01-27 12:20:00,35.29,35.34,35.26,35.32,75201.0,34.8086,34.8579,34.779,34.8382,75201.0
2025-01-27 12:30:00,35.3,35.38,35.26,35.27,79866.0,34.8185,34.8974,34.779,34.7889,79866.0
2025-01-27 12:40:00,35.27,35.31,35.2,35.2,74996.0,34.7889,34.8283,34.7198,34.7198,74996.0
2025-01-27 12:50:00,35.2,35.23,35.13,35.14,92171.0,34.7198,34.7494,34.6508,34.6607,92171.0
2025-01-27 13:00:00,35.15,35.36,35.14,35.36,70640.0,34.6705,34.8777,34.6607,34.8777,70640.0
2025-01-27 13:10:00,35.35,35.36,35.31,35.33,81483.0,34.8678,34.8777,34.8283,34.8481,81483.0
2025-01-27 13:20:00,35.32,35.37,35.31,35.33,78083.0,34.8382,34.8875,34.8283,34.8481,78083.0
2025-01-27 13:30:00,35.34,35.37,35.18,35.23,80802.0,34.8579,34.8875,34.7001,34.7494,80802.0
2025-01-27 13:40:00,35.23,35.28,35.21,35.27,90166.0,34.7494,34.7987,34.7297,34.7889,90166.0
2025-01-27 13:50:00,35.27,35.3,35.18,35.2,86439.0,34.7889,34.8185,34.7001,34.7198,86439.0
2025-01-27 14:00:00,35.21,35.26,35.19,35.22,61420.0,34.7297,34.779,34.71,34.7396,61420.0
2025-01-27 14:10:00,35.22,35.28,35.2,35.24,63825.0,34.7396,34.7987,34.7198,34.7593,63825.0
2025-01-27 14:20:00,35.24,35.36,35.24,35.35,56060.0,34.7593,34.8777,34.7593,34.8678,56060.0
2025-01-27 14:30:00,35.34,35.48,35.31,35.46,116093.0,34.8579,34.996,34.8283,34.9763,116093.0
2025-01-27 14:40:00,35.47,35.48,35.34,35.37,69053.0,34.9862,34.996,34.8579,34.8875,69053.0
2025-01-27 14:50:00,35.37,35.4,35.3,35.32,57655.0,34.8875,34.9171,34.8185,34.8382,57655.0
2025-01-27 15:00:00,35.31,35.38,35.28,35.32,73142.0,34.8283,34.8974,34.7987,34.8382,73142.0
2025-01-27 15:10:00,35.32,35.38,35.28,35.38,99312.0,34.8382,34.8974,34.7987,34.8974,99312.0
2025-01-27 15:20:00,35.37,35.46,35.36,35.41,75829.0,34.8875,34.9763,34.8777,34.927,75829.0
2025-01-27 15:30:00,35.42,35.43,35.32,35.38,161782.0,34.9368,34.9467,34.8382,34.8974,161782.0
2025-01-27 15:40:00,35.38,35.46,35.36,35.38,164132.0,34.8974,34.9763,34.8777,34.8974,164132.0
2025-01-27 15:50:00,35.38,35.46,35.28,35.33,630435.0,34.8974,34.9763,34.7987,34.8481,630435.0
2025-01-28 09:30:00,35.68,35.68,35.43,35.63,245228.0,35.1933,35.1933,34.9467,35.144,245228.0
2025-01-28 09:40:00,35.63,35.68,35.38,35.39,94154.0,35.144,35.1933,34.8974,34.9072,94154.0
2025-01-28 09:50:00,35.37,35.42,35.29,35.35,122728.0,34.8875,34.9368,34.8086,34.8678,122728.0
2025-01-28 10:00:00,35.34,35.37,35.2,35.2,117849.0,34.8579,34.8875,34.7198,34.7198,117849.0
2025-01-28 10:10:00,35.21,35.26,35.1,35.12,124331.0,34.7297,34.779,34.6212,34.6409,124331.0
2025-01-28 10:20:00,35.11,35.16,34.98,35.0,119030.0,34.6311,34.6804,34.5028,34.5226,119030.0
2025-01-28 10:30:00,34.99,35.11,34.97,35.04,89520.0,34.5127,34.6311,34.493,34.562,89520.0
2025-01-28 10:40:00,35.05,35.05,34.92,34.94,101102.0,34.5719,34.5719,34.4437,34.4634,101102.0
2025-01-28 10:50:00,34.95,35.06,34.91,34.93,98314.0,34.4732,34.5817,34.4338,34.4535,98314.0
2025-01-28 11:00:00,34.93,35.08,34.91,35.06,141993.0,34.4535,34.6015,34.4338,34.5817,141993.0
2025-01-28 11:10:00,35.07,35.09,34.87,34.9,121695.0,34.5916,34.6113,34.3943,34.4239,121695.0
2025-01-28 11:20:00,34.91,34.92,34.74,34.79,120912.0,34.4338,34.4437,34.2661,34.3154,120912.0
2025-01-28 11:30:00,34.8,34.81,34.68,34.73,147159.0,34.3253,34.3352,34.2069,34.2562,147159.0
2025-01-28 11:40:00,34.72,34.85,34.7,34.81,127353.0,34.2464,34.3746,34.2267,34.3352,127353.0
2025-01-28 11:50:00,34.82,34.82,34.67,34.72,99748.0,34.345,34.345,34.1971,34.2464,99748.0
2025-01-28 12:00:00,34.72,34.83,34.72,34.82,61585.0,34.2464,34.3549,34.2464,34.345,61585.0
2025-01-28 12:10:00,34.82,34.9,34.82,34.83,72936.0,34.345,34.4239,34.345,34.3549,72936.0
2025-01-28 12:20:00,34.84,34.87,34.75,34.75,60858.0,34.3647,34.3943,34.276,34.276,60858.0
2025-01-28 12:30:00,34.75,34.77,34.64,34.64,108857.0,34.276,34.2957,34.1675,34.1675,108857.0
2025-01-28 12:40:00,34.65,34.66,34.59,34.64,113109.0,34.1773,34.1872,34.1182,34.1675,113109.0
2025-01-28 12:50:00,34.64,34.67,34.55,34.57,53927.0,34.1675,34.1971,34.0787,34.0984,53927.0
2025-01-28 13:00:00,34.57,34.68,34.57,34.68,41251.0,34.0984,34.2069,34.0984,34.2069,41251.0
2025-01-28 13:10:00,34.68,34.7,34.65,34.66,48200.0,34.2069,34.2267,34.1773,34.1872,48200.0
2025-01-28 13:20:00,34.66,34.67,34.6,34.61,69104.0,34.1872,34.1971,34.128,34.1379,69104.0
2025-01-28 13:30:00,34.6,34.65,34.6,34.62,67827.0,34.128,34.1773,34.128,34.1478,67827.0
2025-01-28 13:40:00,34.62,34.65,34.56,34.63,114167.0,34.1478,34.1773,34.0886,34.1576,114167.0
2025-01-28 13:50:00,34.63,34.81,34.61,34.78,94610.0,34.1576,34.3352,34.1379,34.3056,94610.0
2025-01-28 14:00:00,34.77,34.83,34.75,34.76,90591.0,34.2957,34.3549,34.276,34.2858,90591.0
2025-01-28 14:10:00,34.75,34.75,34.6,34.62,84032.0,34.276,34.276,34.128,34.1478,84032.0
2025-01-28 14:20:00,34.62,34.69,34.6,34.65,97558.0,34.1478,34.2168,34.128,34.1773,97558.0
2025-01-28 14:30:00,34.65,34.77,34.64,34.77,193744.0,34.1773,34.2957,34.1675,34.2957,193744.0
2025-01-28 14:40:00,34.77,34.83,34.76,34.8,77040.0,34.2957,34.3549,34.2858,34.3253,77040.0
2025-01-28 14:50:00,34.79,34.85,34.77,34.83,94743.0,34.3154,34.3746,34.2957,34.3549,94743.0
2025-01-28 15:00:00,34.83,34.91,34.81,34.88,114933.0,34.3549,34.4338,34.3352,34.4042,114933.0
2025-01-28 15:10:00,34.88,34.91,34.85,34.88,125892.0,34.4042,34.4338,34.3746,34.4042,125892.0
2025-01-28 15:20:00,34.88,34.94,34.87,34.93,117585.0,34.4042,34.4634,34.3943,34.4535,117585.0
2025-01-28 15:30:00,34.93,35.06,34.89,35.05,158775.0,34.4535,34.5817,34.4141,34.5719,158775.0
2025-01-28 15:40:00,35.05,35.09,34.94,34.98,192912.0,34.5719,34.6113,34.4634,34.5028,192912.0
2025-01-28 15:50:00,34.96,34.98,34.82,34.87,548832.0,34.4831,34.5028,34.345,34.3943,548832.0
2025-01-29 09:30:00,34.85,34.89,34.47,34.59,260189.0,34.3746,34.4141,33.9998,34.1182,260189.0
2025-01-29 09:40:00,34.62,34.75,34.55,34.67,92483.0,34.1478,34.276,34.0787,34.1971,92483.0
2025-01-29 09:50:00,34.66,34.86,34.64,34.85,83993.0,34.1872,34.3845,34.1675,34.3746,83993.0
2025-01-29 10:00:00,34.85,34.93,34.8,34.82,87604.0,34.3746,34.4535,34.3253,34.345,87604.0
2025-01-29 10:10:00,34.83,34.83,34.71,34.73,72888.0,34.3549,34.3549,34.2365,34.2562,72888.0
2025-01-29 10:20:00,34.73,34.76,34.66,34.74,62035.0,34.2562,34.2858,34.1872,34.2661,62035.0
2025-01-29 10:30:00,34.74,34.92,34.69,34.9,85196.0,34.2661,34.4437,34.2168,34.4239,85196.0
2025-01-29 10:40:00,34.89,34.93,34.84,34.87,45538.0,34.4141,34.4535,34.3647,34.3943,45538.0
2025-01-29 10:50:00,34.88,35.02,34.82,35.02,182268.0,34.4042,34.5423,34.345,34.5423,182268.0
2025-01-29 11:00:00,35.01,35.06,34.96,35.02,236922.0,34.5324,34.5817,34.4831,34.5423,236922.0
2025-01-29 11:10:00,35.02,35.1,34.99,35.02,157070.0,34.5423,34.6212,34.5127,34.5423,157070.0
2025-01-29 11:20:00,35.02,35.14,35.0,35.14,93540.0,34.5423,34.6607,34.5226,34.6607,93540.0
2025-01-29 11:30:00,35.13,35.23,35.12,35.16,155620.0,34.6508,34.7494,34.6409,34.6804,155620.0
2025-01-29 11:40:00,35.16,35.2,35.11,35.15,68756.0,34.6804,34.7198,34.6311,34.6705,68756.0
2025-01-29 11:50:00,35.16,35.22,35.15,35.22,43114.0,34.6804,34.7396,34.6705,34.7396,43114.0
2025-01-29 12:00:00,35.22,35.23,35.05,35.07,82557.0,34.7396,34.7494,34.5719,34.5916,82557.0
2025-01-29 12:10:00,35.07,35.12,35.03,35.11,52988.0,34.5916,34.6409,34.5522,34.6311,52988.0
2025-01-29 12:20:00,35.12,35.17,35.02,35.02,98320.0,34.6409,34.6902,34.5423,34.5423,98320.0
2025-01-29 12:30:00,35.02,35.05,34.96,35.04,214297.0,34.5423,34.5719,34.4831,34.562,214297.0
2025-01-29 12:40:00,35.04,35.07,35.01,35.02,55329.0,34.562,34.5916,34.5324,34.5423,55329.0
2025-01-29 12:50:00,35.03,35.04,34.96,34.97,50604.0,34.5522,34.562,34.4831,34.493,50604.0
2025-01-29 13:00:00,34.97,35.0,34.89,34.97,68428.0,34.493,34.5226,34.4141,34.493,68428.0
2025-01-29 13:10:00,34.96,34.98,34.89,34.97,111189.0,34.4831,34.5028,34.4141,34.493,111189.0
2025-01-29 13:20:00,34.97,35.02,34.95,34.97,64020.0,34.493,34.5423,34.4732,34.493,64020.0
2025-01-29 13:30:00,34.97,35.02,34.96,35.0,83492.0,34.493,34.5423,34.4831,34.5226,83492.0
2025-01-29 13:40:00,35.0,35.04,34.98,35.0,70207.0,34.5226,34.562,34.5028,34.5226,70207.0
2025-01-29 13:50:00,34.99,35.05,34.97,35.02,71251.0,34.5127,34.5719,34.493,34.5423,71251.0
2025-01-29 14:00:00,35.01,35.02,34.89,34.99,272037.0,34.5324,34.5423,34.4141,34.5127,272037.0
2025-01-29 14:10:00,34.99,35.0,34.92,34.94,66075.0,34.5127,34.5226,34.4437,34.4634,66075.0
2025-01-29 14:20:00,34.95,34.95,34.88,34.91,72078.0,34.4732,34.4732,34.4042,34.4338,72078.0
2025-01-29 14:30:00,34.91,35.0,34.9,34.98,105289.0,34.4338,34.5226,34.4239,34.5028,105289.0
2025-01-29 14:40:00,34.98,35.07,34.95,34.98,82832.0,34.5028,34.5916,34.4732,34.5028,82832.0
2025-01-29 14:50:00,34.98,35.07,34.94,35.02,88173.0,34.5028,34.5916,34.4634,34.5423,88173.0
2025-01-29 15:00:00,35.01,35.02,34.93,34.95,72050.0,34.5324,34.5423,34.4535,34.4732,72050.0
2025-01-29 15:10:00,34.95,34.98,34.92,34.98,80588.0,34.4732,34.5028,34.4437,34.5028,80588.0
2025-01-29 15:20:00,34.98,35.1,34.97,35.04,106666.0,34.5028,34.6212,34.493,34.562,106666.0
2025-01-29 15:30:00,35.04,35.13,35.01,35.08,328238.0,34.562,34.6508,34.5324,34.6015,328238.0
2025-01-29 15:40:00,35.08,35.09,34.9,34.94,147483.0,34.6015,34.6113,34.4239,34.4634,147483.0
2025-01-29 15:50:00,34.93,35.09,34.92,35.09,629513.0,34.4535,34.6113,34.4437,34.6113,629513.0
2025-01-30 09:30:00,35.36,35.4,35.14,35.2,184239.0,34.8777,34.9171,34.6607,34.7198,184239.0
2025-01-30 09:40:00,35.21,35.27,35.11,35.12,77720.0,34.7297,34.7889,34.6311,34.6409,77720.0
2025-01-30 09:50:00,35.12,35.2,35.1,35.11,60727.0,34.6409,34.7198,34.6212,34.6311,60727.0
2025-01-30 10:00:00,35.13,35.29,35.06,35.27,89014.0,34.6508,34.8086,34.5817,34.7889,89014.0
2025-01-30 10:10:00,35.26,35.29,35.1,35.11,146868.0,34.779,34.8086,34.6212,34.6311,146868.0
2025-01-30 10:20:00,35.12,35.2,35.06,35.13,70798.0,34.6409,34.7198,34.5817,34.6508,70798.0
2025-01-30 10:30:00,35.13,35.29,35.12,35.2,62048.0,34.6508,34.8086,34.6409,34.7198,62048.0
2025-01-30 10:40:00,35.2,35.21,35.11,35.15,54008.0,34.7198,34.7297,34.6311,34.6705,54008.0
2025-01-30 10:50:00,35.15,35.16,35.05,35.08,51354.0,34.6705,34.6804,34.5719,34.6015,51354.0
2025-01-30 11:00:00,35.09,35.13,35.05,35.05,47855.0,34.6113,34.6508,34.5719,34.5719,47855.0
2025-01-30 11:10:00,35.06,35.09,35.0,35.03,58363.0,34.5817,34.6113,34.5226,34.5522,58363.0
2025-01-30 11:20:00,35.03,35.17,35.02,35.05,50579.0,34.5522,34.6902,34.5423,34.5719,50579.0
2025-01-30 11:30:00,35.03,35.07,35.0,35.02,43437.0,34.5522,34.5916,34.5226,34.5423,43437.0
2025-01-30 11:40:00,35.02,35.04,34.97,34.99,85940.0,34.5423,34.562,34.493,34.5127,85940.0
2025-01-30 11:50:00,34.99,35.01,34.92,34.92,52250.0,34.5127,34.5324,34.4437,34.4437,52250.0
2025-01-30 12:00:00,34.92,34.92,34.86,34.89,71049.0,34.4437,34.4437,34.3845,34.4141,71049.0
2025-01-30 12:10:00,34.89,34.94,34.83,34.86,51905.0,34.4141,34.4634,34.3549,34.3845,51905.0
2025-01-30 12:20:00,34.86,34.89,34.83,34.89,40879.0,34.3845,34.4141,34.3549,34.4141,40879.0
2025-01-30 12:30:00,34.89,34.94,34.88,34.9,51374.0,34.4141,34.4634,34.4042,34.4239,51374.0
2025-01-30 12:40:00,34.9,34.95,34.89,34.92,48843.0,34.4239,34.4732,34.4141,34.4437,48843.0
2025-01-30 12:50:00,34.93,34.96,34.9,34.92,53589.0,34.4535,34.4831,34.4239,34.4437,53589.0
2025-01-30 13:00:00,34.93,35.05,34.92,35.02,51325.0,34.4535,34.5719,34.4437,34.5423,51325.0
2025-01-30 13:10:00,35.02,35.07,35.01,35.03,53842.0,34.5423,34.5916,34.5324,34.5522,53842.0
2025-01-30 13:20:00,35.04,35.08,35.02,35.08,40153.0,34.562,34.6015,34.5423,34.6015,40153.0
2025-01-30 13:30:00,35.08,35.1,35.02,35.04,46808.0,34.6015,34.6212,34.5423,34.562,46808.0
2025-01-30 13:40:00,35.04,35.04,35.01,35.01,71496.0,34.562,34.562,34.5324,34.5324,71496.0
2025-01-30 13:50:00,35.02,35.04,35.0,35.02,77085.0,34.5423,34.562,34.5226,34.5423,77085.0
2025-01-30 14:00:00,35.01,35.08,35.01,35.08,69435.0,34.5324,34.6015,34.5324,34.6015,69435.0
2025-01-30 14:10:00,35.07,35.08,35.01,35.05,66893.0,34.5916,34.6015,34.5324,34.5719,66893.0
2025-01-30 14:20:00,35.06,35.08,35.01,35.05,81680.0,34.5817,34.6015,34.5324,34.5719,81680.0
2025-01-30 14:30:00,35.05,35.08,35.03,35.07,146289.0,34.5719,34.6015,34.5522,34.5916,146289.0
2025-01-30 14:40:00,35.07,35.1,35.06,35.09,86353.0,34.5916,34.6212,34.5817,34.6113,86353.0
2025-01-30 14:50:00,35.09,35.21,35.09,35.18,104602.0,34.6113,34.7297,34.6113,34.7001,104602.0
2025-01-30 15:00:00,35.18,35.21,35.16,35.18,120691.0,34.7001,34.7297,34.6804,34.7001,120691.0
2025-01-30 15:10:00,35.18,35.22,35.17,35.2,124954.0,34.7001,34.7396,34.6902,34.7198,124954.0
2025-01-30 15:20:00,35.2,35.21,35.11,35.11,184474.0,34.7198,34.7297,34.6311,34.6311,184474.0
2025-01-30 15:30:00,35.12,35.15,34.93,34.95,227302.0,34.6409,34.6705,34.4535,34.4732,227302.0
2025-01-30 15:40:00,34.95,34.97,34.75,34.95,286012.0,34.4732,34.493,34.276,34.4732,286012.0
2025-01-30 15:50:00,34.95,35.12,34.95,35.06,863069.0,34.4732,34.6409,34.4732,34.5817,863069.0
2025-01-31 09:30:00,35.0,35.04,34.27,34.31,323760.0,34.5226,34.562,33.8025,33.842,323760.0
2025-01-31 09:40:00,34.29,34.37,33.94,33.95,271032.0,33.8223,33.9012,33.477,33.4869,271032.0
2025-01-31 09:50:00,33.95,34.04,33.87,33.92,186004.0,33.4869,33.5757,33.408,33.4573,186004.0
2025-01-31 10:00:00,33.93,34.08,33.79,34.07,261357.0,33.4672,33.6151,33.3291,33.6053,261357.0
2025-01-31 10:10:00,34.07,34.18,34.03,34.08,191051.0,33.6053,33.7138,33.5658,33.6151,191051.0
2025-01-31 10:20:00,34.08,34.14,34.01,34.07,128686.0,33.6151,33.6743,33.5461,33.6053,128686.0
2025-01-31 10:30:00,34.07,34.21,33.99,34.2,189684.0,33.6053,33.7433,33.5263,33.7335,189684.0
2025-01-31 10:40:00,34.21,34.37,34.2,34.23,90969.0,33.7433,33.9012,33.7335,33.7631,90969.0
2025-01-31 10:50:00,34.23,34.31,34.2,34.26,62753.0,33.7631,33.842,33.7335,33.7927,62753.0
2025-01-31 11:00:00,34.27,34.3,34.21,34.3,67484.0,33.8025,33.8321,33.7433,33.8321,67484.0
2025-01-31 11:10:00,34.29,34.32,34.25,34.31,74518.0,33.8223,33.8518,33.7828,33.842,74518.0
2025-01-31 11:20:00,34.32,34.44,34.31,34.34,74403.0,33.8518,33.9702,33.842,33.8716,74403.0
2025-01-31 11:30:00,34.34,34.41,34.32,34.37,42571.0,33.8716,33.9406,33.8518,33.9012,42571.0
2025-01-31 11:40:00,34.37,34.48,34.33,34.35,83560.0,33.9012,34.0097,33.8617,33.8814,83560.0
2025-01-31 11:50:00,34.36,34.37,34.25,34.27,80326.0,33.8913,33.9012,33.7828,33.8025,80326.0
2025-01-31 12:00:00,34.27,34.31,34.22,34.25,93682.0,33.8025,33.842,33.7532,33.7828,93682.0
2025-01-31 12:10:00,34.24,34.26,34.2,34.22,117154.0,33.7729,33.7927,33.7335,33.7532,117154.0
2025-01-31 12:20:00,34.23,34.26,34.11,34.11,156752.0,33.7631,33.7927,33.6447,33.6447,156752.0
2025-01-31 12:30:00,34.12,34.22,34.11,34.2,88433.0,33.6546,33.7532,33.6447,33.7335,88433.0
2025-01-31 12:40:00,34.2,34.26,34.16,34.23,65902.0,33.7335,33.7927,33.694,33.7631,65902.0
2025-01-31 12:50:00,34.23,34.38,34.22,34.32,93855.0,33.7631,33.911,33.7532,33.8518,93855.0
2025-01-31 13:00:00,34.33,34.38,34.3,34.33,60597.0,33.8617,33.911,33.8321,33.8617,60597.0
2025-01-31 13:10:00,34.33,34.48,34.33,34.45,100933.0,33.8617,34.0097,33.8617,33.9801,100933.0
2025-01-31 13:20:00,34.45,34.46,34.3,34.35,99215.0,33.9801,33.9899,33.8321,33.8814,99215.0
2025-01-31 13:30:00,34.35,34.37,34.19,34.26,130677.0,33.8814,33.9012,33.7236,33.7927,130677.0
2025-01-31 13:40:00,34.26,34.39,34.24,34.36,132884.0,33.7927,33.9209,33.7729,33.8913,132884.0
2025-01-31 13:50:00,34.37,34.39,34.21,34.23,83493.0,33.9012,33.9209,33.7433,33.7631,83493.0
2025-01-31 14:00:00,34.22,34.27,34.04,34.05,147061.0,33.7532,33.8025,33.5757,33.5855,147061.0
2025-01-31 14:10:00,34.06,34.14,34.01,34.03,165115.0,33.5954,33.6743,33.5461,33.5658,165115.0
2025-01-31 14:20:00,34.03,34.1,33.99,34.09,235720.0,33.5658,33.6348,33.5263,33.625,235720.0
2025-01-31 14:30:00,34.09,34.16,34.08,34.13,126795.0,33.625,33.694,33.6151,33.6644,126795.0
2025-01-31 14:40:00,34.12,34.15,34.06,34.11,94543.0,33.6546,33.6842,33.5954,33.6447,94543.0
2025-01-31 14:50:00,34.12,34.22,34.09,34.19,179076.0,33.6546,33.7532,33.625,33.7236,179076.0
2025-01-31 15:00:00,34.19,34.19,34.01,34.06,148962.0,33.7236,33.7236,33.5461,33.5954,148962.0
2025-01-31 15:10:00,34.06,34.17,34.04,34.15,128295.0,33.5954,33.7039,33.5757,33.6842,128295.0
2025-01-31 15:20:00,34.15,34.23,34.12,34.22,184060.0,33.6842,33.7631,33.6546,33.7532,184060.0
2025-01-31 15:30:00,34.23,34.26,34.16,34.19,163320.0,33.7631,33.7927,33.694,33.7236,163320.0
2025-01-31 15:40:00,34.18,34.23,34.14,34.17,361640.0,33.7138,33.7631,33.6743,33.7039,361640.0
2025-01-31 15:50:00,34.17,34.19,34.06,34.1,659621.0,33.7039,33.7236,33.5954,33.6348,659621.0
2025-02-03 09:30:00,34.18,34.19,33.5,33.75,419223.0,33.7138,33.7236,33.043,33.2896,419223.0
2025-02-03 09:40:00,33.73,33.83,33.56,33.58,155025.0,33.2699,33.3685,33.1022,33.1219,155025.0
2025-02-03 09:50:00,33.59,33.68,33.48,33.51,246170.0,33.1318,33.2206,33.0233,33.0529,246170.0
2025-02-03 10:00:00,33.52,33.69,33.46,33.55,264676.0,33.0628,33.2304,33.0036,33.0923,264676.0
2025-02-03 10:10:00,33.55,33.59,33.43,33.44,142319.0,33.0923,33.1318,32.974,32.9838,142319.0
2025-02-03 10:20:00,33.44,33.94,33.4,33.94,222218.0,32.9838,33.477,32.9444,33.477,222218.0
2025-02-03 10:30:00,33.94,34.04,33.62,33.63,154064.0,33.477,33.5757,33.1614,33.1713,154064.0
2025-02-03 10:40:00,33.63,33.8,33.6,33.68,110959.0,33.1713,33.3389,33.1417,33.2206,110959.0
2025-02-03 10:50:00,33.68,33.89,33.66,33.83,96841.0,33.2206,33.4277,33.2008,33.3685,96841.0
2025-02-03 11:00:00,33.82,33.91,33.71,33.83,148581.0,33.3587,33.4474,33.2502,33.3685,148581.0
2025-02-03 11:10:00,33.83,33.98,33.73,33.89,160179.0,33.3685,33.5165,33.2699,33.4277,160179.0
2025-02-03 11:20:00,33.89,34.01,33.85,33.91,90167.0,33.4277,33.5461,33.3883,33.4474,90167.0
2025-02-03 11:30:00,33.91,33.91,33.81,33.84,65114.0,33.4474,33.4474,33.3488,33.3784,65114.0
2025-02-03 11:40:00,33.84,33.87,33.73,33.78,91010.0,33.3784,33.408,33.2699,33.3192,91010.0
2025-02-03 11:50:00,33.78,33.83,33.66,33.68,103589.0,33.3192,33.3685,33.2008,33.2206,103589.0
2025-02-03 12:00:00,33.68,33.74,33.58,33.63,167648.0,33.2206,33.2798,33.1219,33.1713,167648.0
2025-02-03 12:10:00,33.65,33.7,33.58,33.59,67602.0,33.191,33.2403,33.1219,33.1318,67602.0
2025-02-03 12:20:00,33.59,33.65,33.57,33.58,80659.0,33.1318,33.191,33.1121,33.1219,80659.0
2025-02-03 12:30:00,33.58,33.65,33.55,33.61,98155.0,33.1219,33.191,33.0923,33.1515,98155.0
2025-02-03 12:40:00,33.6,33.63,33.51,33.52,67121.0,33.1417,33.1713,33.0529,33.0628,67121.0
2025-02-03 12:50:00,33.52,33.59,33.38,33.44,179106.0,33.0628,33.1318,32.9247,32.9838,179106.0
2025-02-03 13:00:00,33.44,33.54,33.38,33.47,134754.0,32.9838,33.0825,32.9247,33.0134,134754.0
2025-02-03 13:10:00,33.47,33.51,33.46,33.49,68990.0,33.0134,33.0529,33.0036,33.0332,68990.0
2025-02-03 13:20:00,33.49,33.57,33.45,33.55,103315.0,33.0332,33.1121,32.9937,33.0923,103315.0
2025-02-03 13:30:00,33.55,33.61,33.5,33.56,81461.0,33.0923,33.1515,33.043,33.1022,81461.0
2025-02-03 13:40:00,33.56,33.62,33.54,33.58,73580.0,33.1022,33.1614,33.0825,33.1219,73580.0
2025-02-03 13:50:00,33.59,33.68,33.59,33.64,48099.0,33.1318,33.2206,33.1318,33.1811,48099.0
2025-02-03 14:00:00,33.64,33.75,33.63,33.7,69696.0,33.1811,33.2896,33.1713,33.2403,69696.0
2025-02-03 14:10:00,33.7,33.76,33.69,33.75,97836.0,33.2403,33.2995,33.2304,33.2896,97836.0
2025-02-03 14:20:00,33.74,33.8,33.72,33.73,87477.0,33.2798,33.3389,33.26,33.2699,87477.0
2025-02-03 14:30:00,33.73,33.79,33.72,33.77,89281.0,33.2699,33.3291,33.26,33.3093,89281.0
2025-02-03 14:40:00,33.77,33.87,33.77,33.85,136086.0,33.3093,33.408,33.3093,33.3883,136086.0
2025-02-03 14:50:00,33.85,33.86,33.79,33.82,88380.0,33.3883,33.3981,33.3291,33.3587,88380.0
2025-02-03 15:00:00,33.81,33.9,33.79,33.87,108214.0,33.3488,33.4376,33.3291,33.408,108214.0
2025-02-03 15:10:00,33.87,33.87,33.79,33.82,143505.0,33.408,33.408,33.3291,33.3587,143505.0
2025-02-03 15:20:00,33.82,33.87,33.8,33.83,119257.0,33.3587,33.408,33.3389,33.3685,119257.0
2025-02-03 15:30:00,33.84,33.84,33.77,33.78,180514.0,33.3784,33.3784,33.3093,33.3192,180514.0
2025-02-03 15:40:00,33.78,33.79,33.68,33.73,182734.0,33.3192,33.3291,33.2206,33.2699,182734.0
2025-02-03 15:50:00,33.73,33.78,33.68,33.76,677774.0,33.2699,33.3192,33.2206,33.2995,677774.0
2025-02-04 09:30:00,33.33,33.45,33.21,33.43,585249.0,32.8753,32.9937,32.757,32.974,585249.0
2025-02-04 09:40:00,33.44,33.97,33.44,33.97,367152.0,32.9838,33.5066,32.9838,33.5066,367152.0
2025-02-04 09:50:00,33.96,34.31,33.87,34.25,403711.0,33.4968,33.842,33.408,33.7828,403711.0
2025-02-04 10:00:00,34.26,34.31,34.07,34.26,219238.0,33.7927,33.842,33.6053,33.7927,219238.0
2025-02-04 10:10:00,34.26,34.38,34.19,34.31,104079.0,33.7927,33.911,33.7236,33.842,104079.0
2025-02-04 10:20:00,34.3,34.51,34.3,34.49,147277.0,33.8321,34.0393,33.8321,34.0195,147277.0
2025-02-04 10:30:00,34.48,34.55,34.38,34.39,146663.0,34.0097,34.0787,33.911,33.9209,146663.0
2025-02-04 10:40:00,34.39,34.42,34.28,34.35,115139.0,33.9209,33.9505,33.8124,33.8814,115139.0
2025-02-04 10:50:00,34.36,34.49,34.35,34.4,72093.0,33.8913,34.0195,33.8814,33.9308,72093.0
2025-02-04 11:00:00,34.39,34.42,34.31,34.33,70875.0,33.9209,33.9505,33.842,33.8617,70875.0
2025-02-04 11:10:00,34.33,34.38,34.24,34.38,77572.0,33.8617,33.911,33.7729,33.911,77572.0
2025-02-04 11:20:00,34.37,34.42,34.3,34.3,61294.0,33.9012,33.9505,33.8321,33.8321,61294.0
2025-02-04 11:30:00,34.31,34.47,34.31,34.4,69886.0,33.842,33.9998,33.842,33.9308,69886.0
2025-02-04 11:40:00,34.4,34.43,34.34,34.38,52510.0,33.9308,33.9603,33.8716,33.911,52510.0
2025-02-04 11:50:00,34.38,34.49,34.36,34.48,49791.0,33.911,34.0195,33.8913,34.0097,49791.0
2025-02-04 12:00:00,34.49,34.6,34.49,34.54,83601.0,34.0195,34.128,34.0195,34.0688,83601.0
2025-02-04 12:10:00,34.51,34.53,34.39,34.41,82139.0,34.0393,34.059,33.9209,33.9406,82139.0
2025-02-04 12:20:00,34.4,34.41,34.3,34.31,155924.0,33.9308,33.9406,33.8321,33.842,155924.0
2025-02-04 12:30:00,34.3,34.39,34.3,34.37,65784.0,33.8321,33.9209,33.8321,33.9012,65784.0
2025-02-04 12:40:00,34.37,34.43,34.36,34.41,44247.0,33.9012,33.9603,33.8913,33.9406,44247.0
2025-02-04 12:50:00,34.41,34.45,34.39,34.42,36728.0,33.9406,33.9801,33.9209,33.9505,36728.0
2025-02-04 13:00:00,34.43,34.5,34.43,34.44,47780.0,33.9603,34.0294,33.9603,33.9702,47780.0
2025-02-04 13:10:00,34.44,34.45,34.38,34.45,72856.0,33.9702,33.9801,33.911,33.9801,72856.0
2025-02-04 13:20:00,34.45,34.49,34.4,34.41,34834.0,33.9801,34.0195,33.9308,33.9406,34834.0
2025-02-04 13:30:00,34.41,34.43,34.38,34.4,28670.0,33.9406,33.9603,33.911,33.9308,28670.0
2025-02-04 13:40:00,34.4,34.44,34.4,34.41,28026.0,33.9308,33.9702,33.9308,33.9406,28026.0
2025-02-04 13:50:00,34.41,34.5,34.39,34.45,54417.0,33.9406,34.0294,33.9209,33.9801,54417.0
2025-02-04 14:00:00,34.45,34.5,34.41,34.5,70161.0,33.9801,34.0294,33.9406,34.0294,70161.0
2025-02-04 14:10:00,34.5,34.54,34.47,34.51,56408.0,34.0294,34.0688,33.9998,34.0393,56408.0
2025-02-04 14:20:00,34.52,34.53,34.47,34.48,42208.0,34.0491,34.059,33.9998,34.0097,42208.0
2025-02-04 14:30:00,34.48,34.52,34.47,34.51,63046.0,34.0097,34.0491,33.9998,34.0393,63046.0
2025-02-04 14:40:00,34.51,34.52,34.43,34.48,109940.0,34.0393,34.0491,33.9603,34.0097,109940.0
2025-02-04 14:50:00,34.48,34.51,34.32,34.36,131792.0,34.0097,34.0393,33.8518,33.8913,131792.0
2025-02-04 15:00:00,34.35,34.4,34.32,34.4,70088.0,33.8814,33.9308,33.8518,33.9308,70088.0
2025-02-04 15:10:00,34.4,34.41,34.3,34.36,64914.0,33.9308,33.9406,33.8321,33.8913,64914.0
2025-02-04 15:20:00,34.36,34.36,34.29,34.34,58380.0,33.8913,33.8913,33.8223,33.8716,58380.0
2025-02-04 15:30:00,34.33,34.5,34.32,34.48,97906.0,33.8617,34.0294,33.8518,34.0097,97906.0
2025-02-04 15:40:00,34.48,34.48,34.4,34.45,108784.0,34.0097,34.0097,33.9308,33.9801,108784.0
2025-02-04 15:50:00,34.45,34.51,34.41,34.43,509877.0,33.9801,34.0393,33.9406,33.9603,509877.0
2025-02-05 09:30:00,34.25,34.37,33.94,34.05,228292.0,33.7828,33.9012,33.477,33.5855,228292.0
2025-02-05 09:40:00,34.05,34.21,33.89,34.04,286163.0,33.5855,33.7433,33.4277,33.5757,286163.0
2025-02-05 09:50:00,34.02,34.08,33.84,33.84,124912.0,33.5559,33.6151,33.3784,33.3784,124912.0
2025-02-05 10:00:00,33.85,33.94,33.77,33.88,206013.0,33.3883,33.477,33.3093,33.4178,206013.0
2025-02-05 10:10:00,33.88,33.94,33.85,33.94,48785.0,33.4178,33.477,33.3883,33.477,48785.0
2025-02-05 10:20:00,33.95,34.06,33.95,34.01,67337.0,33.4869,33.5954,33.4869,33.5461,67337.0
2025-02-05 10:30:00,33.99,34.04,33.87,33.95,130024.0,33.5263,33.5757,33.408,33.4869,130024.0
2025-02-05 10:40:00,33.94,34.01,33.9,34.01,52059.0,33.477,33.5461,33.4376,33.5461,52059.0
2025-02-05 10:50:00,34.01,34.14,33.99,34.12,102237.0,33.5461,33.6743,33.5263,33.6546,102237.0
2025-02-05 11:00:00,34.13,34.14,34.05,34.09,223762.0,33.6644,33.6743,33.5855,33.625,223762.0
2025-02-05 11:10:00,34.09,34.14,34.02,34.11,165328.0,33.625,33.6743,33.5559,33.6447,165328.0
2025-02-05 11:20:00,34.11,34.23,34.1,34.21,99319.0,33.6447,33.7631,33.6348,33.7433,99319.0
2025-02-05 11:30:00,34.22,34.23,34.08,34.16,100104.0,33.7532,33.7631,33.6151,33.694,100104.0
2025-02-05 11:40:00,34.16,34.16,34.06,34.09,56781.0,33.694,33.694,33.5954,33.625,56781.0
2025-02-05 11:50:00,34.09,34.16,34.07,34.14,51280.0,33.625,33.694,33.6053,33.6743,51280.0
2025-02-05 12:00:00,34.14,34.16,34.09,34.11,59932.0,33.6743,33.694,33.625,33.6447,59932.0
2025-02-05 12:10:00,34.11,34.13,34.05,34.09,83438.0,33.6447,33.6644,33.5855,33.625,83438.0
2025-02-05 12:20:00,34.09,34.12,34.07,34.1,60191.0,33.625,33.6546,33.6053,33.6348,60191.0
2025-02-05 12:30:00,34.11,34.15,34.06,34.11,56508.0,33.6447,33.6842,33.5954,33.6447,56508.0
2025-02-05 12:40:00,34.11,34.14,34.09,34.11,35654.0,33.6447,33.6743,33.625,33.6447,35654.0
2025-02-05 12:50:00,34.11,34.16,34.1,34.13,36630.0,33.6447,33.694,33.6348,33.6644,36630.0
2025-02-05 13:00:00,34.13,34.17,34.1,34.13,51453.0,33.6644,33.7039,33.6348,33.6644,51453.0
2025-02-05 13:10:00,34.13,34.13,34.07,34.09,150218.0,33.6644,33.6644,33.6053,33.625,150218.0
2025-02-05 13:20:00,34.09,34.15,34.03,34.06,166678.0,33.625,33.6842,33.5658,33.5954,166678.0
2025-02-05 13:30:00,34.07,34.12,34.04,34.12,54425.0,33.6053,33.6546,33.5757,33.6546,54425.0
2025-02-05 13:40:00,34.12,34.18,34.1,34.13,98771.0,33.6546,33.7138,33.6348,33.6644,98771.0
2025-02-05 13:50:00,34.13,34.17,34.01,34.02,100135.0,33.6644,33.7039,33.5461,33.5559,100135.0
2025-02-05 14:00:00,34.01,34.14,34.01,34.11,71257.0,33.5461,33.6743,33.5461,33.6447,71257.0
2025-02-05 14:10:00,34.12,34.19,34.1,34.19,153142.0,33.6546,33.7236,33.6348,33.7236,153142.0
2025-02-05 14:20:00,34.18,34.19,34.08,34.11,150611.0,33.7138,33.7236,33.6151,33.6447,150611.0
2025-02-05 14:30:00,34.11,34.16,34.08,34.14,116616.0,33.6447,33.694,33.6151,33.6743,116616.0
2025-02-05 14:40:00,34.14,34.17,34.13,34.16,51403.0,33.6743,33.7039,33.6644,33.694,51403.0
2025-02-05 14:50:00,34.16,34.18,34.13,34.13,70046.0,33.694,33.7138,33.6644,33.6644,70046.0
2025-02-05 15:00:00,34.13,34.18,34.08,34.09,98123.0,33.6644,33.7138,33.6151,33.625,98123.0
2025-02-05 15:10:00,34.09,34.12,34.08,34.09,83187.0,33.625,33.6546,33.6151,33.625,83187.0
2025-02-05 15:20:00,34.09,34.12,34.06,34.11,218819.0,33.625,33.6546,33.5954,33.6447,218819.0
2025-02-05 15:30:00,34.11,34.16,34.07,34.15,145193.0,33.6447,33.694,33.6053,33.6842,145193.0
2025-02-05 15:40:00,34.15,34.23,34.13,34.18,280284.0,33.6842,33.7631,33.6644,33.7138,280284.0
2025-02-05 15:50:00,34.18,34.2,34.1,34.13,351207.0,33.7138,33.7335,33.6348,33.6644,351207.0
2025-02-06 09:30:00,34.49,34.61,34.22,34.24,237848.0,34.0195,34.1379,33.7532,33.7729,237848.0
2025-02-06 09:40:00,34.26,34.32,34.2,34.27,85831.0,33.7927,33.8518,33.7335,33.8025,85831.0
2025-02-06 09:50:00,34.25,34.26,33.87,33.9,175126.0,33.7828,33.7927,33.408,33.4376,175126.0
2025-02-06 10:00:00,33.9,33.92,33.59,33.77,399521.0,33.4376,33.4573,33.1318,33.3093,399521.0
2025-02-06 10:10:00,33.77,33.78,33.62,33.69,234529.0,33.3093,33.3192,33.1614,33.2304,234529.0
2025-02-06 10:20:00,33.68,33.91,33.61,33.82,285658.0,33.2206,33.4474,33.1515,33.3587,285658.0
2025-02-06 10:30:00,33.82,33.82,33.57,33.59,177575.0,33.3587,33.3587,33.1121,33.1318,177575.0
2025-02-06 10:40:00,33.59,33.61,33.46,33.5,266357.0,33.1318,33.1515,33.0036,33.043,266357.0
2025-02-06 10:50:00,33.5,33.57,33.43,33.43,243060.0,33.043,33.1121,32.974,32.974,243060.0
2025-02-06 11:00:00,33.44,33.54,33.43,33.53,254421.0,32.9838,33.0825,32.974,33.0726,254421.0
2025-02-06 11:10:00,33.54,33.55,33.37,33.43,148804.0,33.0825,33.0923,32.9148,32.974,148804.0
2025-02-06 11:20:00,33.43,33.53,33.39,33.4,108562.0,32.974,33.0726,32.9345,32.9444,108562.0
2025-02-06 11:30:00,33.41,33.55,33.4,33.55,109931.0,32.9543,33.0923,32.9444,33.0923,109931.0
2025-02-06 11:40:00,33.55,33.55,33.43,33.48,122495.0,33.0923,33.0923,32.974,33.0233,122495.0
2025-02-06 11:50:00,33.48,33.61,33.47,33.58,123943.0,33.0233,33.1515,33.0134,33.1219,123943.0
2025-02-06 12:00:00,33.58,33.6,33.34,33.36,82158.0,33.1219,33.1417,32.8852,32.9049,82158.0
2025-02-06 12:10:00,33.36,33.42,33.35,33.39,71586.0,32.9049,32.9641,32.8951,32.9345,71586.0
2025-02-06 12:20:00,33.4,33.43,33.32,33.35,106045.0,32.9444,32.974,32.8655,32.8951,106045.0
2025-02-06 12:30:00,33.34,33.41,33.34,33.41,74643.0,32.8852,32.9543,32.8852,32.9543,74643.0
2025-02-06 12:40:00,33.41,33.49,33.38,33.49,76378.0,32.9543,33.0332,32.9247,33.0332,76378.0
2025-02-06 12:50:00,33.49,33.56,33.48,33.52,74545.0,33.0332,33.1022,33.0233,33.0628,74545.0
2025-02-06 13:00:00,33.52,33.56,33.49,33.49,111996.0,33.0628,33.1022,33.0332,33.0332,111996.0
2025-02-06 13:10:00,33.5,33.53,33.45,33.51,44187.0,33.043,33.0726,32.9937,33.0529,44187.0
2025-02-06 13:20:00,33.51,33.53,33.45,33.45,97571.0,33.0529,33.0726,32.9937,32.9937,97571.0
2025-02-06 13:30:00,33.46,33.54,33.46,33.5,50076.0,33.0036,33.0825,33.0036,33.043,50076.0
2025-02-06 13:40:00,33.5,33.52,33.45,33.48,55995.0,33.043,33.0628,32.9937,33.0233,55995.0
2025-02-06 13:50:00,33.48,33.48,33.41,33.41,133442.0,33.0233,33.0233,32.9543,32.9543,133442.0
2025-02-06 14:00:00,33.41,33.43,33.34,33.36,96148.0,32.9543,32.974,32.8852,32.9049,96148.0
2025-02-06 14:10:00,33.36,33.37,33.31,33.34,74487.0,32.9049,32.9148,32.8556,32.8852,74487.0
2025-02-06 14:20:00,33.34,33.34,33.22,33.23,169296.0,32.8852,32.8852,32.7668,32.7767,169296.0
2025-02-06 14:30:00,33.23,33.23,33.12,33.13,244082.0,32.7767,32.7767,32.6682,32.6781,244082.0
2025-02-06 14:40:00,33.13,33.15,33.04,33.05,268756.0,32.6781,32.6978,32.5893,32.5992,268756.0
2025-02-06 14:50:00,33.05,33.12,33.05,33.08,79388.0,32.5992,32.6682,32.5992,32.6288,79388.0
2025-02-06 15:00:00,33.07,33.11,33.03,33.05,188479.0,32.6189,32.6583,32.5794,32.5992,188479.0
2025-02-06 15:10:00,33.05,33.22,33.02,33.22,167336.0,32.5992,32.7668,32.5696,32.7668,167336.0
2025-02-06 15:20:00,33.21,33.33,33.2,33.3,138148.0,32.757,32.8753,32.7471,32.8458,138148.0
2025-02-06 15:30:00,33.31,33.34,33.21,33.28,135388.0,32.8556,32.8852,32.757,32.826,135388.0
2025-02-06 15:40:00,33.27,33.33,33.25,33.27,131663.0,32.8162,32.8753,32.7964,32.8162,131663.0
2025-02-06 15:50:00,33.27,33.42,33.27,33.42,704943.0,32.8162,32.9641,32.8162,32.9641,704943.0
2025-02-07 09:30:00,33.54,33.6,33.37,33.38,199635.0,33.0825,33.1417,32.9148,32.9247,199635.0
2025-02-07 09:40:00,33.39,33.63,33.38,33.49,94539.0,32.9345,33.1713,32.9247,33.0332,94539.0
2025-02-07 09:50:00,33.5,33.56,33.41,33.53,54509.0,33.043,33.1022,32.9543,33.0726,54509.0
2025-02-07 10:00:00,33.5,33.52,33.33,33.5,66830.0,33.043,33.0628,32.8753,33.043,66830.0
2025-02-07 10:10:00,33.49,33.51,33.38,33.49,83680.0,33.0332,33.0529,32.9247,33.0332,83680.0
2025-02-07 10:20:00,33.48,33.51,33.4,33.41,76374.0,33.0233,33.0529,32.9444,32.9543,76374.0
2025-02-07 10:30:00,33.41,33.47,33.4,33.41,75398.0,32.9543,33.0134,32.9444,32.9543,75398.0
2025-02-07 10:40:00,33.41,33.46,33.35,33.37,57718.0,32.9543,33.0036,32.8951,32.9148,57718.0
2025-02-07 10:50:00,33.36,33.49,33.31,33.45,149830.0,32.9049,33.0332,32.8556,32.9937,149830.0
2025-02-07 11:00:00,33.47,33.47,33.29,33.42,121610.0,33.0134,33.0134,32.8359,32.9641,121610.0
2025-02-07 11:10:00,33.42,33.46,33.33,33.43,116579.0,32.9641,33.0036,32.8753,32.974,116579.0
2025-02-07 11:20:00,33.45,33.48,33.37,33.41,79443.0,32.9937,33.0233,32.9148,32.9543,79443.0
2025-02-07 11:30:00,33.41,33.46,33.38,33.39,87191.0,32.9543,33.0036,32.9247,32.9345,87191.0
2025-02-07 11:40:00,33.4,33.4,33.31,33.37,66165.0,32.9444,32.9444,32.8556,32.9148,66165.0
2025-02-07 11:50:00,33.38,33.41,33.34,33.36,72312.0,32.9247,32.9543,32.8852,32.9049,72312.0
2025-02-07 12:00:00,33.36,33.51,33.34,33.44,66278.0,32.9049,33.0529,32.8852,32.9838,66278.0
2025-02-07 12:10:00,33.43,33.49,33.36,33.43,88404.0,32.974,33.0332,32.9049,32.974,88404.0
2025-02-07 12:20:00,33.43,33.51,33.42,33.46,84740.0,32.974,33.0529,32.9641,33.0036,84740.0
2025-02-07 12:30:00,33.47,33.49,33.4,33.46,42696.0,33.0134,33.0332,32.9444,33.0036,42696.0
2025-02-07 12:40:00,33.46,33.52,33.46,33.5,72840.0,33.0036,33.0628,33.0036,33.043,72840.0
2025-02-07 12:50:00,33.5,33.6,33.48,33.59,78162.0,33.043,33.1417,33.0233,33.1318,78162.0
2025-02-07 13:00:00,33.59,33.6,33.56,33.57,58234.0,33.1318,33.1417,33.1022,33.1121,58234.0
2025-02-07 13:10:00,33.58,33.63,33.56,33.61,56789.0,33.1219,33.1713,33.1022,33.1515,56789.0
2025-02-07 13:20:00,33.62,33.64,33.6,33.64,68203.0,33.1614,33.1811,33.1417,33.1811,68203.0
2025-02-07 13:30:00,33.63,33.73,33.63,33.71,84214.0,33.1713,33.2699,33.1713,33.2502,84214.0
2025-02-07 13:40:00,33.72,33.72,33.6,33.61,79517.0,33.26,33.26,33.1417,33.1515,79517.0
2025-02-07 13:50:00,33.62,33.64,33.56,33.57,63686.0,33.1614,33.1811,33.1022,33.1121,63686.0
2025-02-07 14:00:00,33.57,33.6,33.55,33.59,47994.0,33.1121,33.1417,33.0923,33.1318,47994.0
2025-02-07 14:10:00,33.59,33.62,33.56,33.62,80993.0,33.1318,33.1614,33.1022,33.1614,80993.0
2025-02-07 14:20:00,33.61,33.63,33.57,33.58,76444.0,33.1515,33.1713,33.1121,33.1219,76444.0
2025-02-07 14:30:00,33.58,33.6,33.53,33.53,125425.0,33.1219,33.1417,33.0726,33.0726,125425.0
2025-02-07 14:40:00,33.54,33.58,33.51,33.54,50932.0,33.0825,33.1219,33.0529,33.0825,50932.0
2025-02-07 14:50:00,33.54,33.56,33.48,33.48,47146.0,33.0825,33.1022,33.0233,33.0233,47146.0
2025-02-07 15:00:00,33.48,33.48,33.42,33.45,59277.0,33.0233,33.0233,32.9641,32.9937,59277.0
2025-02-07 15:10:00,33.45,33.46,33.36,33.38,72397.0,32.9937,33.0036,32.9049,32.9247,72397.0
2025-02-07 15:20:00,33.39,33.39,33.28,33.29,90904.0,32.9345,32.9345,32.826,32.8359,90904.0
2025-02-07 15:30:00,33.29,33.35,33.26,33.26,134634.0,32.8359,32.8951,32.8063,32.8063,134634.0
2025-02-07 15:40:00,33.27,33.28,33.18,33.21,177958.0,32.8162,32.826,32.7274,32.757,177958.0
2025-02-07 15:50:00,33.22,33.25,33.12,33.14,674543.0,32.7668,32.7964,32.6682,32.6879,674543.0
2025-02-10 09:30:00,33.54,33.86,33.48,33.85,256361.0,33.0825,33.3981,33.0233,33.3883,256361.0
2025-02-10 09:40:00,33.85,34.0,33.83,33.97,201879.0,33.3883,33.5362,33.3685,33.5066,201879.0
2025-02-10 09:50:00,33.97,34.08,33.8,33.91,148222.0,33.5066,33.6151,33.3389,33.4474,148222.0
2025-02-10 10:00:00,33.91,34.0,33.85,33.97,123604.0,33.4474,33.5362,33.3883,33.5066,123604.0
2025-02-10 10:10:00,33.98,33.99,33.85,33.91,70015.0,33.5165,33.5263,33.3883,33.4474,70015.0
2025-02-10 10:20:00,33.9,33.93,33.87,33.93,66529.0,33.4376,33.4672,33.408,33.4672,66529.0
2025-02-10 10:30:00,33.93,34.04,33.9,33.98,118059.0,33.4672,33.5757,33.4376,33.5165,118059.0
2025-02-10 10:40:00,33.98,34.05,33.93,34.04,144151.0,33.5165,33.5855,33.4672,33.5757,144151.0
2025-02-10 10:50:00,34.05,34.12,33.93,33.94,111979.0,33.5855,33.6546,33.4672,33.477,111979.0
2025-02-10 11:00:00,33.95,34.05,33.91,34.04,105052.0,33.4869,33.5855,33.4474,33.5757,105052.0
2025-02-10 11:10:00,34.05,34.18,34.04,34.12,152831.0,33.5855,33.7138,33.5757,33.6546,152831.0
2025-02-10 11:20:00,34.13,34.23,34.12,34.18,141992.0,33.6644,33.7631,33.6546,33.7138,141992.0
2025-02-10 11:30:00,34.17,34.18,34.07,34.15,76680.0,33.7039,33.7138,33.6053,33.6842,76680.0
2025-02-10 11:40:00,34.15,34.22,34.14,34.2,100370.0,33.6842,33.7532,33.6743,33.7335,100370.0
2025-02-10 11:50:00,34.21,34.27,34.2,34.23,98886.0,33.7433,33.8025,33.7335,33.7631,98886.0
2025-02-10 12:00:00,34.23,34.4,34.23,34.39,118880.0,33.7631,33.9308,33.7631,33.9209,118880.0
2025-02-10 12:10:00,34.38,34.38,34.23,34.25,177134.0,33.911,33.911,33.7631,33.7828,177134.0
2025-02-10 12:20:00,34.25,34.29,34.23,34.29,70859.0,33.7828,33.8223,33.7631,33.8223,70859.0
2025-02-10 12:30:00,34.28,34.35,34.28,34.35,71899.0,33.8124,33.8814,33.8124,33.8814,71899.0
2025-02-10 12:40:00,34.34,34.36,34.29,34.33,58175.0,33.8716,33.8913,33.8223,33.8617,58175.0
2025-02-10 12:50:00,34.32,34.37,34.32,34.36,54064.0,33.8518,33.9012,33.8518,33.8913,54064.0
2025-02-10 13:00:00,34.36,34.43,34.35,34.41,98285.0,33.8913,33.9603,33.8814,33.9406,98285.0
2025-02-10 13:10:00,34.41,34.43,34.33,34.34,65207.0,33.9406,33.9603,33.8617,33.8716,65207.0
2025-02-10 13:20:00,34.34,34.36,34.26,34.27,70205.0,33.8716,33.8913,33.7927,33.8025,70205.0
2025-02-10 13:30:00,34.26,34.29,34.26,34.27,68054.0,33.7927,33.8223,33.7927,33.8025,68054.0
2025-02-10 13:40:00,34.27,34.34,34.27,34.34,49467.0,33.8025,33.8716,33.8025,33.8716,49467.0
2025-02-10 13:50:00,34.34,34.38,34.23,34.24,81103.0,33.8716,33.911,33.7631,33.7729,81103.0
2025-02-10 14:00:00,34.24,34.26,34.22,34.26,74561.0,33.7729,33.7927,33.7532,33.7927,74561.0
2025-02-10 14:10:00,34.26,34.32,34.24,34.31,63479.0,33.7927,33.8518,33.7729,33.842,63479.0
2025-02-10 14:20:00,34.3,34.34,34.29,34.29,77693.0,33.8321,33.8716,33.8223,33.8223,77693.0
2025-02-10 14:30:00,34.3,34.34,34.28,34.32,66900.0,33.8321,33.8716,33.8124,33.8518,66900.0
2025-02-10 14:40:00,34.32,34.36,34.28,34.36,75138.0,33.8518,33.8913,33.8124,33.8913,75138.0
2025-02-10 14:50:00,34.36,34.38,34.34,34.37,48326.0,33.8913,33.911,33.8716,33.9012,48326.0
2025-02-10 15:00:00,34.37,34.38,34.3,34.32,56026.0,33.9012,33.911,33.8321,33.8518,56026.0
2025-02-10 15:10:00,34.32,34.36,34.3,34.34,66815.0,33.8518,33.8913,33.8321,33.8716,66815.0
2025-02-10 15:20:00,34.33,34.37,34.33,34.36,88324.0,33.8617,33.9012,33.8617,33.8913,88324.0
2025-02-10 15:30:00,34.35,34.38,34.34,34.37,133849.0,33.8814,33.911,33.8716,33.9012,133849.0
2025-02-10 15:40:00,34.37,34.47,34.36,34.43,204661.0,33.9012,33.9998,33.8913,33.9603,204661.0
2025-02-10 15:50:00,34.43,34.47,34.22,34.26,850470.0,33.9603,33.9998,33.7532,33.7927,850470.0
2025-02-11 09:30:00,34.43,34.62,34.34,34.4,252888.0,33.9603,34.1478,33.8716,33.9308,252888.0
2025-02-11 09:40:00,34.41,34.58,34.39,34.54,150495.0,33.9406,34.1083,33.9209,34.0688,150495.0
2025-02-11 09:50:00,34.54,34.77,34.51,34.72,162381.0,34.0688,34.2957,34.0393,34.2464,162381.0
2025-02-11 10:00:00,34.71,34.74,34.59,34.66,136963.0,34.2365,34.2661,34.1182,34.1872,136963.0
2025-02-11 10:10:00,34.67,34.7,34.58,34.64,131364.0,34.1971,34.2267,34.1083,34.1675,131364.0
2025-02-11 10:20:00,34.63,34.64,34.53,34.61,116082.0,34.1576,34.1675,34.059,34.1379,116082.0
2025-02-11 10:30:00,34.6,34.69,34.59,34.67,168780.0,34.128,34.2168,34.1182,34.1971,168780.0
2025-02-11 10:40:00,34.67,34.75,34.63,34.75,228963.0,34.1971,34.276,34.1576,34.276,228963.0
2025-02-11 10:50:00,34.75,34.86,34.74,34.86,148227.0,34.276,34.3845,34.2661,34.3845,148227.0
2025-02-11 11:00:00,34.86,35.06,34.85,35.05,271391.0,34.3845,34.5817,34.3746,34.5719,271391.0
2025-02-11 11:10:00,35.04,35.16,35.03,35.14,206390.0,34.562,34.6804,34.5522,34.6607,206390.0
2025-02-11 11:20:00,35.14,35.2,35.1,35.13,122550.0,34.6607,34.7198,34.6212,34.6508,122550.0
2025-02-11 11:30:00,35.13,35.21,34.96,35.02,219039.0,34.6508,34.7297,34.4831,34.5423,219039.0
2025-02-11 11:40:00,35.02,35.27,35.01,35.26,163030.0,34.5423,34.7889,34.5324,34.779,163030.0
2025-02-11 11:50:00,35.26,35.31,35.23,35.26,155321.0,34.779,34.8283,34.7494,34.779,155321.0
2025-02-11 12:00:00,35.25,35.26,35.16,35.23,75357.0,34.7692,34.779,34.6804,34.7494,75357.0
2025-02-11 12:10:00,35.22,35.24,35.19,35.2,126534.0,34.7396,34.7593,34.71,34.7198,126534.0
2025-02-11 12:20:00,35.2,35.23,35.17,35.21,96429.0,34.7198,34.7494,34.6902,34.7297,96429.0
2025-02-11 12:30:00,35.22,35.33,35.2,35.3,174517.0,34.7396,34.8481,34.7198,34.8185,174517.0
2025-02-11 12:40:00,35.3,35.33,35.21,35.22,124692.0,34.8185,34.8481,34.7297,34.7396,124692.0
2025-02-11 12:50:00,35.22,35.27,35.15,35.26,161781.0,34.7396,34.7889,34.6705,34.779,161781.0
2025-02-11 13:00:00,35.26,35.35,35.26,35.3,408604.0,34.779,34.8678,34.779,34.8185,408604.0
2025-02-11 13:10:00,35.3,35.32,35.25,35.29,136262.0,34.8185,34.8382,34.7692,34.8086,136262.0
2025-02-11 13:20:00,35.29,35.3,35.24,35.28,129189.0,34.8086,34.8185,34.7593,34.7987,129189.0
2025-02-11 13:30:00,35.29,35.38,35.28,35.37,206927.0,34.8086,34.8974,34.7987,34.8875,206927.0
2025-02-11 13:40:00,35.37,35.41,35.27,35.28,262275.0,34.8875,34.927,34.7889,34.7987,262275.0
2025-02-11 13:50:00,35.27,35.29,35.18,35.19,99229.0,34.7889,34.8086,34.7001,34.71,99229.0
2025-02-11 14:00:00,35.19,35.2,35.07,35.11,158045.0,34.71,34.7198,34.5916,34.6311,158045.0
2025-02-11 14:10:00,35.11,35.15,35.08,35.15,68100.0,34.6311,34.6705,34.6015,34.6705,68100.0
2025-02-11 14:20:00,35.15,35.2,35.14,35.18,108423.0,34.6705,34.7198,34.6607,34.7001,108423.0
2025-02-11 14:30:00,35.18,35.27,35.17,35.23,93744.0,34.7001,34.7889,34.6902,34.7494,93744.0
2025-02-11 14:40:00,35.23,35.24,35.11,35.12,104492.0,34.7494,34.7593,34.6311,34.6409,104492.0
2025-02-11 14:50:00,35.12,35.17,35.11,35.13,109587.0,34.6409,34.6902,34.6311,34.6508,109587.0
2025-02-11 15:00:00,35.13,35.13,35.07,35.11,79788.0,34.6508,34.6508,34.5916,34.6311,79788.0
2025-02-11 15:10:00,35.11,35.11,35.05,35.05,119049.0,34.6311,34.6311,34.5719,34.5719,119049.0
2025-02-11 15:20:00,35.05,35.09,35.04,35.06,167888.0,34.5719,34.6113,34.562,34.5817,167888.0
2025-02-11 15:30:00,35.06,35.25,35.06,35.16,191761.0,34.5817,34.7692,34.5817,34.6804,191761.0
2025-02-11 15:40:00,35.16,35.21,35.12,35.18,194565.0,34.6804,34.7297,34.6409,34.7001,194565.0
2025-02-11 15:50:00,35.18,35.2,35.05,35.12,758892.0,34.7001,34.7198,34.5719,34.6409,758892.0
2025-02-12 09:30:00,34.85,34.9,34.65,34.77,314187.0,34.3746,34.4239,34.1773,34.2957,314187.0
2025-02-12 09:40:00,34.76,34.87,34.75,34.81,113028.0,34.2858,34.3943,34.276,34.3352,113028.0
2025-02-12 09:50:00,34.81,34.89,34.78,34.89,121788.0,34.3352,34.4141,34.3056,34.4141,121788.0
2025-02-12 10:00:00,34.89,35.15,34.88,35.09,206325.0,34.4141,34.6705,34.4042,34.6113,206325.0
2025-02-12 10:10:00,35.09,35.19,35.02,35.04,99784.0,34.6113,34.71,34.5423,34.562,99784.0
2025-02-12 10:20:00,35.04,35.16,35.02,35.14,83855.0,34.562,34.6804,34.5423,34.6607,83855.0
2025-02-12 10:30:00,35.15,35.2,35.09,35.16,108044.0,34.6705,34.7198,34.6113,34.6804,108044.0
2025-02-12 10:40:00,35.16,35.23,35.1,35.2,99867.0,34.6804,34.7494,34.6212,34.7198,99867.0
2025-02-12 10:50:00,35.2,35.22,34.97,34.98,90872.0,34.7198,34.7396,34.493,34.5028,90872.0
2025-02-12 11:00:00,34.98,35.0,34.89,34.9,108404.0,34.5028,34.5226,34.4141,34.4239,108404.0
2025-02-12 11:10:00,34.89,35.01,34.86,35.0,106400.0,34.4141,34.5324,34.3845,34.5226,106400.0
2025-02-12 11:20:00,35.0,35.0,34.87,34.93,65320.0,34.5226,34.5226,34.3943,34.4535,65320.0
2025-02-12 11:30:00,34.92,34.95,34.84,34.87,56601.0,34.4437,34.4732,34.3647,34.3943,56601.0
2025-02-12 11:40:00,34.86,34.89,34.82,34.87,53660.0,34.3845,34.4141,34.345,34.3943,53660.0
2025-02-12 11:50:00,34.87,34.9,34.83,34.88,53551.0,34.3943,34.4239,34.3549,34.4042,53551.0
2025-02-12 12:00:00,34.88,34.9,34.48,34.64,175309.0,34.4042,34.4239,34.0097,34.1675,175309.0
2025-02-12 12:10:00,34.64,34.64,34.56,34.59,78588.0,34.1675,34.1675,34.0886,34.1182,78588.0
2025-02-12 12:20:00,34.58,34.59,34.5,34.54,73397.0,34.1083,34.1182,34.0294,34.0688,73397.0
2025-02-12 12:30:00,34.53,34.63,34.5,34.62,63401.0,34.059,34.1576,34.0294,34.1478,63401.0
2025-02-12 12:40:00,34.62,34.64,34.54,34.55,83278.0,34.1478,34.1675,34.0688,34.0787,83278.0
2025-02-12 12:50:00,34.55,34.65,34.55,34.58,63821.0,34.0787,34.1773,34.0787,34.1083,63821.0
2025-02-12 13:00:00,34.58,34.58,34.36,34.44,110898.0,34.1083,34.1083,33.8913,33.9702,110898.0
2025-02-12 13:10:00,34.44,34.44,34.21,34.23,241353.0,33.9702,33.9702,33.7433,33.7631,241353.0
2025-02-12 13:20:00,34.23,34.27,34.11,34.18,327882.0,33.7631,33.8025,33.6447,33.7138,327882.0
2025-02-12 13:30:00,34.18,34.23,34.06,34.12,133573.0,33.7138,33.7631,33.5954,33.6546,133573.0
2025-02-12 13:40:00,34.12,34.13,34.04,34.06,97422.0,33.6546,33.6644,33.5757,33.5954,97422.0
2025-02-12 13:50:00,34.07,34.08,34.03,34.03,70310.0,33.6053,33.6151,33.5658,33.5658,70310.0
2025-02-12 14:00:00,34.04,34.07,33.91,33.92,261749.0,33.5757,33.6053,33.4474,33.4573,261749.0
2025-02-12 14:10:00,33.92,33.95,33.88,33.91,92968.0,33.4573,33.4869,33.4178,33.4474,92968.0
2025-02-12 14:20:00,33.91,33.95,33.82,33.85,218066.0,33.4474,33.4869,33.3587,33.3883,218066.0
2025-02-12 14:30:00,33.85,33.94,33.85,33.9,84449.0,33.3883,33.477,33.3883,33.4376,84449.0
2025-02-12 14:40:00,33.92,33.94,33.87,33.93,52571.0,33.4573,33.477,33.408,33.4672,52571.0
2025-02-12 14:50:00,33.91,33.96,33.88,33.94,70590.0,33.4474,33.4968,33.4178,33.477,70590.0
2025-02-12 15:00:00,33.94,33.99,33.94,33.96,65142.0,33.477,33.5263,33.477,33.4968,65142.0
2025-02-12 15:10:00,33.95,33.98,33.92,33.95,79288.0,33.4869,33.5165,33.4573,33.4869,79288.0
2025-02-12 15:20:00,33.95,33.96,33.82,33.83,110733.0,33.4869,33.4968,33.3587,33.3685,110733.0
2025-02-12 15:30:00,33.83,33.92,33.82,33.91,138909.0,33.3685,33.4573,33.3587,33.4474,138909.0
2025-02-12 15:40:00,33.91,33.92,33.82,33.86,148227.0,33.4474,33.4573,33.3587,33.3981,148227.0
2025-02-12 15:50:00,33.86,34.02,33.85,33.97,652834.0,33.3981,33.5559,33.3883,33.5066,652834.0
2025-02-13 09:30:00,33.95,33.98,33.54,33.74,273586.0,33.4869,33.5165,33.0825,33.2798,273586.0
2025-02-13 09:40:00,33.75,33.98,33.71,33.95,109789.0,33.2896,33.5165,33.2502,33.4869,109789.0
2025-02-13 09:50:00,33.95,34.09,33.91,34.05,168207.0,33.4869,33.625,33.4474,33.5855,168207.0
2025-02-13 10:00:00,34.04,34.1,33.96,34.02,100862.0,33.5757,33.6348,33.4968,33.5559,100862.0
2025-02-13 10:10:00,34.01,34.2,33.99,34.06,70528.0,33.5461,33.7335,33.5263,33.5954,70528.0
2025-02-13 10:20:00,34.04,34.05,33.91,33.91,165692.0,33.5757,33.5855,33.4474,33.4474,165692.0
2025-02-13 10:30:00,33.92,34.01,33.84,33.93,89538.0,33.4573,33.5461,33.3784,33.4672,89538.0
2025-02-13 10:40:00,33.94,33.98,33.87,33.9,93440.0,33.477,33.5165,33.408,33.4376,93440.0
2025-02-13 10:50:00,33.91,33.94,33.83,33.9,76946.0,33.4474,33.477,33.3685,33.4376,76946.0
2025-02-13 11:00:00,33.9,33.94,33.85,33.87,75121.0,33.4376,33.477,33.3883,33.408,75121.0
2025-02-13 11:10:00,33.87,33.91,33.85,33.91,63077.0,33.408,33.4474,33.3883,33.4474,63077.0
2025-02-13 11:20:00,33.91,34.08,33.91,34.08,88145.0,33.4474,33.6151,33.4474,33.6151,88145.0
2025-02-13 11:30:00,34.07,34.11,33.97,34.0,99402.0,33.6053,33.6447,33.5066,33.5362,99402.0
2025-02-13 11:40:00,34.0,34.1,33.97,34.09,231324.0,33.5362,33.6348,33.5066,33.625,231324.0
2025-02-13 11:50:00,34.09,34.18,34.07,34.14,79200.0,33.625,33.7138,33.6053,33.6743,79200.0
2025-02-13 12:00:00,34.14,34.15,34.03,34.03,53850.0,33.6743,33.6842,33.5658,33.5658,53850.0
2025-02-13 12:10:00,34.03,34.06,34.0,34.05,47199.0,33.5658,33.5954,33.5362,33.5855,47199.0
2025-02-13 12:20:00,34.05,34.09,34.02,34.07,48825.0,33.5855,33.625,33.5559,33.6053,48825.0
2025-02-13 12:30:00,34.07,34.09,34.05,34.07,52811.0,33.6053,33.625,33.5855,33.6053,52811.0
2025-02-13 12:40:00,34.08,34.09,34.06,34.08,68239.0,33.6151,33.625,33.5954,33.6151,68239.0
2025-02-13 12:50:00,34.09,34.1,34.05,34.08,38473.0,33.625,33.6348,33.5855,33.6151,38473.0
2025-02-13 13:00:00,34.08,34.1,34.05,34.08,58726.0,33.6151,33.6348,33.5855,33.6151,58726.0
2025-02-13 13:10:00,34.08,34.13,34.06,34.07,59782.0,33.6151,33.6644,33.5954,33.6053,59782.0
2025-02-13 13:20:00,34.07,34.13,34.07,34.13,57497.0,33.6053,33.6644,33.6053,33.6644,57497.0
2025-02-13 13:30:00,34.12,34.13,34.07,34.09,50677.0,33.6546,33.6644,33.6053,33.625,50677.0
2025-02-13 13:40:00,34.08,34.11,34.02,34.05,110465.0,33.6151,33.6447,33.5559,33.5855,110465.0
2025-02-13 13:50:00,34.05,34.06,33.91,33.95,126329.0,33.5855,33.5954,33.4474,33.4869,126329.0
2025-02-13 14:00:00,33.95,33.99,33.89,33.97,105744.0,33.4869,33.5263,33.4277,33.5066,105744.0
2025-02-13 14:10:00,33.97,34.1,33.95,34.07,77929.0,33.5066,33.6348,33.4869,33.6053,77929.0
2025-02-13 14:20:00,34.07,34.1,34.06,34.08,54231.0,33.6053,33.6348,33.5954,33.6151,54231.0
2025-02-13 14:30:00,34.07,34.16,34.07,34.15,90532.0,33.6053,33.694,33.6053,33.6842,90532.0
2025-02-13 14:40:00,34.14,34.16,34.11,34.14,58937.0,33.6743,33.694,33.6447,33.6743,58937.0
2025-02-13 14:50:00,34.14,34.16,34.12,34.15,72555.0,33.6743,33.694,33.6546,33.6842,72555.0
2025-02-13 15:00:00,34.15,34.2,34.13,34.17,179724.0,33.6842,33.7335,33.6644,33.7039,179724.0
2025-02-13 15:10:00,34.18,34.2,34.12,34.16,136745.0,33.7138,33.7335,33.6546,33.694,136745.0
2025-02-13 15:20:00,34.16,34.17,34.08,34.11,94108.0,33.694,33.7039,33.6151,33.6447,94108.0
2025-02-13 15:30:00,34.11,34.2,34.1,34.17,116725.0,33.6447,33.7335,33.6348,33.7039,116725.0
2025-02-13 15:40:00,34.18,34.18,34.08,34.16,183667.0,33.7138,33.7138,33.6151,33.694,183667.0
2025-02-13 15:50:00,34.16,34.22,34.13,34.2,700225.0,33.694,33.7532,33.6644,33.7335,700225.0
2025-02-14 09:30:00,34.46,35.04,34.43,35.0,242546.0,33.9899,34.562,33.9603,34.5226,242546.0
2025-02-14 09:40:00,34.99,35.2,34.93,34.97,337464.0,34.5127,34.7198,34.4535,34.493,337464.0
2025-02-14 09:50:00,34.96,34.96,34.78,34.85,124886.0,34.4831,34.4831,34.3056,34.3746,124886.0
2025-02-14 10:00:00,34.85,34.85,34.64,34.65,223438.0,34.3746,34.3746,34.1675,34.1773,223438.0
2025-02-14 10:10:00,34.65,34.7,34.6,34.63,136303.0,34.1773,34.2267,34.128,34.1576,136303.0
2025-02-14 10:20:00,34.63,34.73,34.57,34.62,284463.0,34.1576,34.2562,34.0984,34.1478,284463.0
2025-02-14 10:30:00,34.61,34.66,34.55,34.65,78785.0,34.1379,34.1872,34.0787,34.1773,78785.0
2025-02-14 10:40:00,34.65,34.68,34.55,34.56,105575.0,34.1773,34.2069,34.0787,34.0886,105575.0
2025-02-14 10:50:00,34.56,34.69,34.54,34.66,63444.0,34.0886,34.2168,34.0688,34.1872,63444.0
2025-02-14 11:00:00,34.67,34.77,34.67,34.77,69116.0,34.1971,34.2957,34.1971,34.2957,69116.0
2025-02-14 11:10:00,34.77,34.79,34.69,34.73,93959.0,34.2957,34.3154,34.2168,34.2562,93959.0
2025-02-14 11:20:00,34.73,34.78,34.71,34.75,85204.0,34.2562,34.3056,34.2365,34.276,85204.0
2025-02-14 11:30:00,34.73,34.86,34.67,34.85,70156.0,34.2562,34.3845,34.1971,34.3746,70156.0
2025-02-14 11:40:00,34.84,34.87,34.77,34.82,92895.0,34.3647,34.3943,34.2957,34.345,92895.0
2025-02-14 11:50:00,34.82,34.86,34.8,34.84,66478.0,34.345,34.3845,34.3253,34.3647,66478.0
2025-02-14 12:00:00,34.84,34.86,34.76,34.82,90532.0,34.3647,34.3845,34.2858,34.345,90532.0
2025-02-14 12:10:00,34.82,34.82,34.72,34.73,62428.0,34.345,34.345,34.2464,34.2562,62428.0
2025-02-14 12:20:00,34.74,34.77,34.7,34.73,64322.0,34.2661,34.2957,34.2267,34.2562,64322.0
2025-02-14 12:30:00,34.73,34.76,34.69,34.71,50322.0,34.2562,34.2858,34.2168,34.2365,50322.0
2025-02-14 12:40:00,34.7,34.71,34.62,34.68,49185.0,34.2267,34.2365,34.1478,34.2069,49185.0
2025-02-14 12:50:00,34.68,34.73,34.67,34.67,54088.0,34.2069,34.2562,34.1971,34.1971,54088.0
2025-02-14 13:00:00,34.66,34.71,34.66,34.68,73676.0,34.1872,34.2365,34.1872,34.2069,73676.0
2025-02-14 13:10:00,34.68,34.7,34.63,34.7,50205.0,34.2069,34.2267,34.1576,34.2267,50205.0
2025-02-14 13:20:00,34.7,34.74,34.68,34.72,52609.0,34.2267,34.2661,34.2069,34.2464,52609.0
2025-02-14 13:30:00,34.72,34.77,34.7,34.73,90512.0,34.2464,34.2957,34.2267,34.2562,90512.0
2025-02-14 13:40:00,34.73,34.74,34.67,34.74,44878.0,34.2562,34.2661,34.1971,34.2661,44878.0
2025-02-14 13:50:00,34.74,34.77,34.72,34.72,58665.0,34.2661,34.2957,34.2464,34.2464,58665.0
2025-02-14 14:00:00,34.72,34.77,34.71,34.77,66283.0,34.2464,34.2957,34.2365,34.2957,66283.0
2025-02-14 14:10:00,34.77,34.8,34.76,34.78,43059.0,34.2957,34.3253,34.2858,34.3056,43059.0
2025-02-14 14:20:00,34.77,34.78,34.67,34.68,52353.0,34.2957,34.3056,34.1971,34.2069,52353.0
2025-02-14 14:30:00,34.68,34.75,34.67,34.74,46102.0,34.2069,34.276,34.1971,34.2661,46102.0
2025-02-14 14:40:00,34.73,34.78,34.72,34.78,42733.0,34.2562,34.3056,34.2464,34.3056,42733.0
2025-02-14 14:50:00,34.77,34.79,34.76,34.77,42072.0,34.2957,34.3154,34.2858,34.2957,42072.0
2025-02-14 15:00:00,34.77,34.82,34.76,34.8,159971.0,34.2957,34.345,34.2858,34.3253,159971.0
2025-02-14 15:10:00,34.8,34.83,34.74,34.75,81998.0,34.3253,34.3549,34.2661,34.276,81998.0
2025-02-14 15:20:00,34.76,34.79,34.74,34.75,82933.0,34.2858,34.3154,34.2661,34.276,82933.0
2025-02-14 15:30:00,34.74,34.75,34.68,34.71,116183.0,34.2661,34.276,34.2069,34.2365,116183.0
2025-02-14 15:40:00,34.7,34.71,34.56,34.59,143604.0,34.2267,34.2365,34.0886,34.1182,143604.0
2025-02-14 15:50:00,34.59,34.71,34.58,34.65,718072.0,34.1182,34.2365,34.1083,34.1773,718072.0
2025-02-18 09:30:00,34.99,35.03,34.69,34.72,436033.0,34.5127,34.5522,34.2168,34.2464,436033.0
2025-02-18 09:40:00,34.7,34.71,34.38,34.5,269354.0,34.2267,34.2365,33.911,34.0294,269354.0
2025-02-18 09:50:00,34.48,34.69,34.37,34.63,110436.0,34.0097,34.2168,33.9012,34.1576,110436.0
2025-02-18 10:00:00,34.63,34.88,34.62,34.79,262885.0,34.1576,34.4042,34.1478,34.3154,262885.0
2025-02-18 10:10:00,34.8,34.9,34.77,34.84,107683.0,34.3253,34.4239,34.2957,34.3647,107683.0
2025-02-18 10:20:00,34.85,34.92,34.77,34.87,117082.0,34.3746,34.4437,34.2957,34.3943,117082.0
2025-02-18 10:30:00,34.87,35.02,34.86,35.01,160437.0,34.3943,34.5423,34.3845,34.5324,160437.0
2025-02-18 10:40:00,35.02,35.04,34.91,34.96,158334.0,34.5423,34.562,34.4338,34.4831,158334.0
2025-02-18 10:50:00,34.96,34.97,34.8,34.87,160222.0,34.4831,34.493,34.3253,34.3943,160222.0
2025-02-18 11:00:00,34.87,34.92,34.86,34.91,153167.0,34.3943,34.4437,34.3845,34.4338,153167.0
2025-02-18 11:10:00,34.91,35.04,34.89,35.02,140067.0,34.4338,34.562,34.4141,34.5423,140067.0
2025-02-18 11:20:00,35.02,35.05,34.95,35.03,133464.0,34.5423,34.5719,34.4732,34.5522,133464.0
2025-02-18 11:30:00,35.02,35.11,34.99,35.09,151235.0,34.5423,34.6311,34.5127,34.6113,151235.0
2025-02-18 11:40:00,35.09,35.2,35.08,35.2,155007.0,34.6113,34.7198,34.6015,34.7198,155007.0
2025-02-18 11:50:00,35.2,35.22,35.11,35.15,133900.0,34.7198,34.7396,34.6311,34.6705,133900.0
2025-02-18 12:00:00,35.15,35.18,35.13,35.16,72816.0,34.6705,34.7001,34.6508,34.6804,72816.0
2025-02-18 12:10:00,35.15,35.23,35.14,35.23,119642.0,34.6705,34.7494,34.6607,34.7494,119642.0
2025-02-18 12:20:00,35.23,35.25,35.2,35.24,144196.0,34.7494,34.7692,34.7198,34.7593,144196.0
2025-02-18 12:30:00,35.24,35.25,35.18,35.24,102723.0,34.7593,34.7692,34.7001,34.7593,102723.0
2025-02-18 12:40:00,35.24,35.29,35.23,35.26,143687.0,34.7593,34.8086,34.7494,34.779,143687.0
2025-02-18 12:50:00,35.27,35.32,35.25,35.28,64865.0,34.7889,34.8382,34.7692,34.7987,64865.0
2025-02-18 13:00:00,35.27,35.36,35.25,35.36,93406.0,34.7889,34.8777,34.7692,34.8777,93406.0
2025-02-18 13:10:00,35.36,35.43,35.34,35.38,130646.0,34.8777,34.9467,34.8579,34.8974,130646.0
2025-02-18 13:20:00,35.37,35.43,35.37,35.41,161816.0,34.8875,34.9467,34.8875,34.927,161816.0
2025-02-18 13:30:00,35.41,35.48,35.4,35.43,134263.0,34.927,34.996,34.9171,34.9467,134263.0
2025-02-18 13:40:00,35.43,35.49,35.4,35.47,82568.0,34.9467,35.0059,34.9171,34.9862,82568.0
2025-02-18 13:50:00,35.48,35.5,35.42,35.44,151037.0,34.996,35.0157,34.9368,34.9566,151037.0
2025-02-18 14:00:00,35.44,35.46,35.3,35.32,114719.0,34.9566,34.9763,34.8185,34.8382,114719.0
2025-02-18 14:10:00,35.33,35.37,35.26,35.3,91352.0,34.8481,34.8875,34.779,34.8185,91352.0
2025-02-18 14:20:00,35.3,35.33,35.28,35.29,95805.0,34.8185,34.8481,34.7987,34.8086,95805.0
2025-02-18 14:30:00,35.28,35.3,35.21,35.22,89733.0,34.7987,34.8185,34.7297,34.7396,89733.0
2025-02-18 14:40:00,35.23,35.31,35.21,35.3,179466.0,34.7494,34.8283,34.7297,34.8185,179466.0
2025-02-18 14:50:00,35.3,35.31,35.25,35.26,93469.0,34.8185,34.8283,34.7692,34.779,93469.0
2025-02-18 15:00:00,35.26,35.27,35.17,35.22,143008.0,34.779,34.7889,34.6902,34.7396,143008.0
2025-02-18 15:10:00,35.22,35.23,35.12,35.13,167505.0,34.7396,34.7494,34.6409,34.6508,167505.0
2025-02-18 15:20:00,35.13,35.18,35.12,35.13,116387.0,34.6508,34.7001,34.6409,34.6508,116387.0
2025-02-18 15:30:00,35.13,35.15,35.08,35.12,224601.0,34.6508,34.6705,34.6015,34.6409,224601.0
2025-02-18 15:40:00,35.12,35.13,35.01,35.02,337882.0,34.6409,34.6508,34.5324,34.5423,337882.0
2025-02-18 15:50:00,35.02,35.03,34.82,34.91,1132377.0,34.5423,34.5522,34.345,34.4338,1132377.0
2025-02-19 09:30:00,36.2,37.96,36.2,37.9,1953813.0,35.7062,37.4422,35.7062,37.383,1953813.0
2025-02-19 09:40:00,37.89,38.38,37.86,38.01,1558175.0,37.3731,37.8565,37.3436,37.4915,1558175.0
2025-02-19 09:50:00,38.0,38.02,37.68,37.88,824886.0,37.4816,37.5014,37.166,37.3633,824886.0
2025-02-19 10:00:00,37.88,38.3,37.83,38.29,650931.0,37.3633,37.7776,37.314,37.7677,650931.0
2025-02-19 10:10:00,38.29,38.56,38.26,38.35,703106.0,37.7677,38.034,37.7381,37.8269,703106.0
2025-02-19 10:20:00,38.36,38.61,38.26,38.6,627932.0,37.8367,38.0833,37.7381,38.0735,627932.0
2025-02-19 10:30:00,38.6,38.63,38.34,38.37,448237.0,38.0735,38.1031,37.817,37.8466,448237.0
2025-02-19 10:40:00,38.36,38.53,38.27,38.38,413894.0,37.8367,38.0044,37.748,37.8565,413894.0
2025-02-19 10:50:00,38.38,38.46,38.23,38.24,308155.0,37.8565,37.9354,37.7085,37.7184,308155.0
2025-02-19 11:00:00,38.24,38.59,38.24,38.41,430936.0,37.7184,38.0636,37.7184,37.8861,430936.0
2025-02-19 11:10:00,38.41,38.61,38.41,38.6,265815.0,37.8861,38.0833,37.8861,38.0735,265815.0
2025-02-19 11:20:00,38.61,38.63,38.29,38.33,397110.0,38.0833,38.1031,37.7677,37.8071,397110.0
2025-02-19 11:30:00,38.32,38.46,38.28,38.39,243011.0,37.7973,37.9354,37.7578,37.8663,243011.0
2025-02-19 11:40:00,38.38,38.54,38.37,38.54,259983.0,37.8565,38.0143,37.8466,38.0143,259983.0
2025-02-19 11:50:00,38.54,38.64,38.48,38.61,394472.0,38.0143,38.1129,37.9551,38.0833,394472.0
2025-02-19 12:00:00,38.6,38.61,38.39,38.43,154325.0,38.0735,38.0833,37.8663,37.9058,154325.0
2025-02-19 12:10:00,38.43,38.52,38.39,38.45,129492.0,37.9058,37.9946,37.8663,37.9255,129492.0
2025-02-19 12:20:00,38.46,38.53,38.42,38.43,151032.0,37.9354,38.0044,37.8959,37.9058,151032.0
2025-02-19 12:30:00,38.44,38.44,37.9,37.91,603228.0,37.9156,37.9156,37.383,37.3929,603228.0
2025-02-19 12:40:00,37.91,37.98,37.86,37.97,301174.0,37.3929,37.4619,37.3436,37.4521,301174.0
2025-02-19 12:50:00,37.97,38.04,37.9,37.98,161723.0,37.4521,37.5211,37.383,37.4619,161723.0
2025-02-19 13:00:00,37.98,38.03,37.92,37.93,126437.0,37.4619,37.5112,37.4027,37.4126,126437.0
2025-02-19 13:10:00,37.93,37.99,37.85,37.87,142505.0,37.4126,37.4718,37.3337,37.3534,142505.0
2025-02-19 13:20:00,37.86,37.92,37.6,37.61,280581.0,37.3436,37.4027,37.0871,37.097,280581.0
2025-02-19 13:30:00,37.61,37.64,37.41,37.54,446625.0,37.097,37.1266,36.8997,37.0279,446625.0
2025-02-19 13:40:00,37.54,37.54,37.26,37.41,307687.0,37.0279,37.0279,36.7517,36.8997,307687.0
2025-02-19 13:50:00,37.42,37.46,37.29,37.43,177573.0,36.9096,36.949,36.7813,36.9194,177573.0
2025-02-19 14:00:00,37.41,37.43,37.25,37.32,205936.0,36.8997,36.9194,36.7419,36.8109,205936.0
2025-02-19 14:10:00,37.32,37.52,37.27,37.47,238435.0,36.8109,37.0082,36.7616,36.9589,238435.0
2025-02-19 14:20:00,37.47,37.53,37.42,37.43,196812.0,36.9589,37.0181,36.9096,36.9194,196812.0
2025-02-19 14:30:00,37.43,37.58,37.43,37.49,189393.0,36.9194,37.0674,36.9194,36.9786,189393.0
2025-02-19 14:40:00,37.49,37.55,37.41,37.47,188797.0,36.9786,37.0378,36.8997,36.9589,188797.0
2025-02-19 14:50:00,37.47,37.62,37.46,37.55,170176.0,36.9589,37.1068,36.949,37.0378,170176.0
2025-02-19 15:00:00,37.54,37.77,37.54,37.76,167132.0,37.0279,37.2548,37.0279,37.2449,167132.0
2025-02-19 15:10:00,37.75,37.82,37.65,37.75,263565.0,37.2351,37.3041,37.1364,37.2351,263565.0
2025-02-19 15:20:00,37.75,37.84,37.72,37.8,197633.0,37.2351,37.3238,37.2055,37.2844,197633.0
2025-02-19 15:30:00,37.8,37.8,37.62,37.72,398025.0,37.2844,37.2844,37.1068,37.2055,398025.0
2025-02-19 15:40:00,37.72,37.89,37.69,37.72,349334.0,37.2055,37.3731,37.1759,37.2055,349334.0
2025-02-19 15:50:00,37.71,37.74,37.49,37.56,1501833.0,37.1956,37.2252,36.9786,37.0476,1501833.0
2025-02-20 09:30:00,38.05,38.13,37.71,38.04,463123.0,37.531,37.6099,37.1956,37.5211,463123.0
2025-02-20 09:40:00,38.03,38.62,38.02,38.5,413035.0,37.5112,38.0932,37.5014,37.9748,413035.0
2025-02-20 09:50:00,38.48,38.88,38.37,38.61,402115.0,37.9551,38.3496,37.8466,38.0833,402115.0
2025-02-20 10:00:00,38.61,38.73,38.45,38.61,300588.0,38.0833,38.2017,37.9255,38.0833,300588.0
2025-02-20 10:10:00,38.63,38.68,38.32,38.55,195441.0,38.1031,38.1524,37.7973,38.0241,195441.0
2025-02-20 10:20:00,38.56,38.6,38.46,38.51,139351.0,38.034,38.0735,37.9354,37.9847,139351.0
2025-02-20 10:30:00,38.51,38.52,38.41,38.47,86195.0,37.9847,37.9946,37.8861,37.9452,86195.0
2025-02-20 10:40:00,38.47,38.53,38.32,38.35,155548.0,37.9452,38.0044,37.7973,37.8269,155548.0
2025-02-20 10:50:00,38.34,38.47,38.31,38.4,109295.0,37.817,37.9452,37.7874,37.8762,109295.0
2025-02-20 11:00:00,38.41,38.43,38.22,38.32,106940.0,37.8861,37.9058,37.6986,37.7973,106940.0
2025-02-20 11:10:00,38.32,38.36,38.06,38.09,129968.0,37.7973,37.8367,37.5408,37.5704,129968.0
2025-02-20 11:20:00,38.08,38.19,38.07,38.18,88338.0,37.5606,37.6691,37.5507,37.6592,88338.0
2025-02-20 11:30:00,38.19,38.3,38.17,38.25,91936.0,37.6691,37.7776,37.6493,37.7282,91936.0
2025-02-20 11:40:00,38.26,38.32,38.25,38.3,61675.0,37.7381,37.7973,37.7282,37.7776,61675.0
2025-02-20 11:50:00,38.29,38.34,38.19,38.32,70936.0,37.7677,37.817,37.6691,37.7973,70936.0
2025-02-20 12:00:00,38.32,38.39,38.29,38.39,122792.0,37.7973,37.8663,37.7677,37.8663,122792.0
2025-02-20 12:10:00,38.39,38.49,38.35,38.47,110115.0,37.8663,37.965,37.8269,37.9452,110115.0
2025-02-20 12:20:00,38.47,38.58,38.42,38.48,114105.0,37.9452,38.0537,37.8959,37.9551,114105.0
2025-02-20 12:30:00,38.48,38.59,38.44,38.51,256057.0,37.9551,38.0636,37.9156,37.9847,256057.0
2025-02-20 12:40:00,38.51,38.53,38.38,38.41,234003.0,37.9847,38.0044,37.8565,37.8861,234003.0
2025-02-20 12:50:00,38.4,38.49,38.35,38.48,111186.0,37.8762,37.965,37.8269,37.9551,111186.0
2025-02-20 13:00:00,38.48,38.67,38.48,38.59,214720.0,37.9551,38.1425,37.9551,38.0636,214720.0
2025-02-20 13:10:00,38.59,38.66,38.55,38.61,158315.0,38.0636,38.1326,38.0241,38.0833,158315.0
2025-02-20 13:20:00,38.61,38.75,38.57,38.7,269531.0,38.0833,38.2214,38.0439,38.1721,269531.0
2025-02-20 13:30:00,38.7,38.72,38.62,38.64,166191.0,38.1721,38.1918,38.0932,38.1129,166191.0
2025-02-20 13:40:00,38.65,38.72,38.63,38.68,80090.0,38.1228,38.1918,38.1031,38.1524,80090.0
2025-02-20 13:50:00,38.69,38.73,38.62,38.62,119136.0,38.1622,38.2017,38.0932,38.0932,119136.0
2025-02-20 14:00:00,38.63,38.64,38.54,38.55,86409.0,38.1031,38.1129,38.0143,38.0241,86409.0
2025-02-20 14:10:00,38.55,38.56,38.4,38.43,71744.0,38.0241,38.034,37.8762,37.9058,71744.0
2025-02-20 14:20:00,38.43,38.45,38.38,38.45,77327.0,37.9058,37.9255,37.8565,37.9255,77327.0
2025-02-20 14:30:00,38.45,38.49,38.41,38.41,99292.0,37.9255,37.965,37.8861,37.8861,99292.0
2025-02-20 14:40:00,38.41,38.45,38.38,38.45,75218.0,37.8861,37.9255,37.8565,37.9255,75218.0
2025-02-20 14:50:00,38.45,38.47,38.38,38.45,113892.0,37.9255,37.9452,37.8565,37.9255,113892.0
2025-02-20 15:00:00,38.46,38.47,38.35,38.35,111301.0,37.9354,37.9452,37.8269,37.8269,111301.0
2025-02-20 15:10:00,38.35,38.42,38.34,38.36,88537.0,37.8269,37.8959,37.817,37.8367,88537.0
2025-02-20 15:20:00,38.35,38.5,38.31,38.5,132018.0,37.8269,37.9748,37.7874,37.9748,132018.0
2025-02-20 15:30:00,38.5,38.62,38.48,38.6,346445.0,37.9748,38.0932,37.9551,38.0735,346445.0
2025-02-20 15:40:00,38.59,38.72,38.58,38.72,360454.0,38.0636,38.1918,38.0537,38.1918,360454.0
2025-02-20 15:50:00,38.72,38.78,38.53,38.55,1251110.0,38.1918,38.251,38.0044,38.0241,1251110.0
2025-02-21 09:30:00,38.25,38.4,38.12,38.23,380881.0,37.7282,37.8762,37.6,37.7085,380881.0
2025-02-21 09:40:00,38.21,38.3,38.1,38.19,154100.0,37.6888,37.7776,37.5803,37.6691,154100.0
2025-02-21 09:50:00,38.19,38.4,38.12,38.4,113659.0,37.6691,37.8762,37.6,37.8762,113659.0
2025-02-21 10:00:00,38.4,38.65,38.29,38.47,233901.0,37.8762,38.1228,37.7677,37.9452,233901.0
2025-02-21 10:10:00,38.48,38.53,38.42,38.45,124444.0,37.9551,38.0044,37.8959,37.9255,124444.0
2025-02-21 10:20:00,38.45,38.56,38.42,38.42,104755.0,37.9255,38.034,37.8959,37.8959,104755.0
2025-02-21 10:30:00,38.43,38.44,38.15,38.17,161816.0,37.9058,37.9156,37.6296,37.6493,161816.0
2025-02-21 10:40:00,38.17,38.33,38.17,38.33,131488.0,37.6493,37.8071,37.6493,37.8071,131488.0
2025-02-21 10:50:00,38.33,38.55,38.32,38.38,216591.0,37.8071,38.0241,37.7973,37.8565,216591.0
2025-02-21 11:00:00,38.38,38.49,38.34,38.43,92205.0,37.8565,37.965,37.817,37.9058,92205.0
2025-02-21 11:10:00,38.43,38.48,38.37,38.45,102875.0,37.9058,37.9551,37.8466,37.9255,102875.0
2025-02-21 11:20:00,38.44,38.49,38.37,38.48,207662.0,37.9156,37.965,37.8466,37.9551,207662.0
2025-02-21 11:30:00,38.48,38.54,38.4,38.52,377983.0,37.9551,38.0143,37.8762,37.9946,377983.0
2025-02-21 11:40:00,38.52,38.54,38.45,38.47,141485.0,37.9946,38.0143,37.9255,37.9452,141485.0
2025-02-21 11:50:00,38.47,38.55,38.45,38.54,97233.0,37.9452,38.0241,37.9255,38.0143,97233.0
2025-02-21 12:00:00,38.54,38.62,38.54,38.6,100786.0,38.0143,38.0932,38.0143,38.0735,100786.0
2025-02-21 12:10:00,38.61,38.62,38.53,38.54,70274.0,38.0833,38.0932,38.0044,38.0143,70274.0
2025-02-21 12:20:00,38.53,38.59,38.5,38.53,260785.0,38.0044,38.0636,37.9748,38.0044,260785.0
2025-02-21 12:30:00,38.52,38.54,38.45,38.47,116406.0,37.9946,38.0143,37.9255,37.9452,116406.0
2025-02-21 12:40:00,38.47,38.49,38.35,38.44,69523.0,37.9452,37.965,37.8269,37.9156,69523.0
2025-02-21 12:50:00,38.44,38.45,38.34,38.35,113645.0,37.9156,37.9255,37.817,37.8269,113645.0
2025-02-21 13:00:00,38.34,38.37,38.09,38.17,329575.0,37.817,37.8466,37.5704,37.6493,329575.0
2025-02-21 13:10:00,38.16,38.16,38.01,38.08,164004.0,37.6395,37.6395,37.4915,37.5606,164004.0
2025-02-21 13:20:00,38.08,38.09,37.85,37.86,230737.0,37.5606,37.5704,37.3337,37.3436,230737.0
2025-02-21 13:30:00,37.87,37.87,37.7,37.81,159587.0,37.3534,37.3534,37.1857,37.2942,159587.0
2025-02-21 13:40:00,37.81,37.83,37.63,37.64,243736.0,37.2942,37.314,37.1167,37.1266,243736.0
2025-02-21 13:50:00,37.64,37.69,37.58,37.6,161845.0,37.1266,37.1759,37.0674,37.0871,161845.0
2025-02-21 14:00:00,37.6,37.64,37.5,37.61,166849.0,37.0871,37.1266,36.9885,37.097,166849.0
2025-02-21 14:10:00,37.62,37.69,37.56,37.62,180096.0,37.1068,37.1759,37.0476,37.1068,180096.0
2025-02-21 14:20:00,37.63,37.63,37.47,37.54,107227.0,37.1167,37.1167,36.9589,37.0279,107227.0
2025-02-21 14:30:00,37.54,37.56,37.37,37.39,83772.0,37.0279,37.0476,36.8602,36.88,83772.0
2025-02-21 14:40:00,37.39,37.49,37.36,37.45,305216.0,36.88,36.9786,36.8504,36.9391,305216.0
2025-02-21 14:50:00,37.45,37.55,37.42,37.5,93124.0,36.9391,37.0378,36.9096,36.9885,93124.0
2025-02-21 15:00:00,37.48,37.51,37.35,37.41,125886.0,36.9687,36.9983,36.8405,36.8997,125886.0
2025-02-21 15:10:00,37.41,37.5,37.39,37.49,137851.0,36.8997,36.9885,36.88,36.9786,137851.0
2025-02-21 15:20:00,37.48,37.51,37.43,37.47,169242.0,36.9687,36.9983,36.9194,36.9589,169242.0
2025-02-21 15:30:00,37.47,37.64,37.45,37.64,202491.0,36.9589,37.1266,36.9391,37.1266,202491.0
2025-02-21 15:40:00,37.64,37.67,37.58,37.59,220886.0,37.1266,37.1561,37.0674,37.0772,220886.0
2025-02-21 15:50:00,37.59,37.64,37.46,37.5,812897.0,37.0772,37.1266,36.949,36.9885,812897.0
2025-02-24 09:30:00,37.59,37.66,36.9,37.1,501760.0,37.0772,37.1463,36.3966,36.5939,501760.0
2025-02-24 09:40:00,37.12,37.17,36.98,37.02,197170.0,36.6136,36.663,36.4756,36.515,197170.0
2025-02-24 09:50:00,37.04,37.17,36.98,37.12,173725.0,36.5347,36.663,36.4756,36.6136,173725.0
2025-02-24 10:00:00,37.1,37.26,37.04,37.05,228655.0,36.5939,36.7517,36.5347,36.5446,228655.0
2025-02-24 10:10:00,37.05,37.32,37.04,37.16,344345.0,36.5446,36.8109,36.5347,36.6531,344345.0
2025-02-24 10:20:00,37.16,37.23,36.96,37.02,114455.0,36.6531,36.7221,36.4558,36.515,114455.0
2025-02-24 10:30:00,37.02,37.3,37.01,37.2,138634.0,36.515,36.7912,36.5051,36.6926,138634.0
2025-02-24 10:40:00,37.21,37.29,37.14,37.26,99656.0,36.7024,36.7813,36.6334,36.7517,99656.0
2025-02-24 10:50:00,37.27,37.31,37.07,37.08,70200.0,36.7616,36.8011,36.5643,36.5742,70200.0
2025-02-24 11:00:00,37.08,37.26,37.05,37.18,87246.0,36.5742,36.7517,36.5446,36.6728,87246.0
2025-02-24 11:10:00,37.17,37.17,37.1,37.16,70454.0,36.663,36.663,36.5939,36.6531,70454.0
2025-02-24 11:20:00,37.16,37.2,37.11,37.19,67723.0,36.6531,36.6926,36.6038,36.6827,67723.0
2025-02-24 11:30:00,37.19,37.45,37.19,37.44,180458.0,36.6827,36.9391,36.6827,36.9293,180458.0
2025-02-24 11:40:00,37.45,37.47,37.24,37.29,221045.0,36.9391,36.9589,36.732,36.7813,221045.0
2025-02-24 11:50:00,37.29,37.39,37.24,37.36,62826.0,36.7813,36.88,36.732,36.8504,62826.0
2025-02-24 12:00:00,37.36,37.5,37.34,37.46,65231.0,36.8504,36.9885,36.8306,36.949,65231.0
2025-02-24 12:10:00,37.45,37.6,37.43,37.47,147253.0,36.9391,37.0871,36.9194,36.9589,147253.0
2025-02-24 12:20:00,37.48,37.5,37.32,37.36,78818.0,36.9687,36.9885,36.8109,36.8504,78818.0
2025-02-24 12:30:00,37.36,37.39,37.31,37.34,49042.0,36.8504,36.88,36.8011,36.8306,49042.0
2025-02-24 12:40:00,37.35,37.44,37.35,37.42,60658.0,36.8405,36.9293,36.8405,36.9096,60658.0
2025-02-24 12:50:00,37.42,37.42,37.34,37.38,78337.0,36.9096,36.9096,36.8306,36.8701,78337.0
2025-02-24 13:00:00,37.38,37.44,37.35,37.36,78732.0,36.8701,36.9293,36.8405,36.8504,78732.0
2025-02-24 13:10:00,37.36,37.42,37.34,37.37,50874.0,36.8504,36.9096,36.8306,36.8602,50874.0
2025-02-24 13:20:00,37.37,37.39,37.31,37.32,47182.0,36.8602,36.88,36.8011,36.8109,47182.0
2025-02-24 13:30:00,37.32,37.43,37.28,37.42,85410.0,36.8109,36.9194,36.7715,36.9096,85410.0
2025-02-24 13:40:00,37.43,37.46,37.34,37.36,105818.0,36.9194,36.949,36.8306,36.8504,105818.0
2025-02-24 13:50:00,37.36,37.42,37.33,37.35,79754.0,36.8504,36.9096,36.8208,36.8405,79754.0
2025-02-24 14:00:00,37.34,37.44,37.33,37.44,81610.0,36.8306,36.9293,36.8208,36.9293,81610.0
2025-02-24 14:10:00,37.44,37.44,37.24,37.27,83565.0,36.9293,36.9293,36.732,36.7616,83565.0
2025-02-24 14:20:00,37.27,37.28,37.18,37.23,79751.0,36.7616,36.7715,36.6728,36.7221,79751.0
2025-02-24 14:30:00,37.22,37.31,37.21,37.29,77274.0,36.7123,36.8011,36.7024,36.7813,77274.0
2025-02-24 14:40:00,37.3,37.32,37.27,37.32,93996.0,36.7912,36.8109,36.7616,36.8109,93996.0
2025-02-24 14:50:00,37.32,37.34,37.18,37.19,79012.0,36.8109,36.8306,36.6728,36.6827,79012.0
2025-02-24 15:00:00,37.19,37.22,37.14,37.16,116475.0,36.6827,36.7123,36.6334,36.6531,116475.0
2025-02-24 15:10:00,37.15,37.26,37.12,37.25,135359.0,36.6432,36.7517,36.6136,36.7419,135359.0
2025-02-24 15:20:00,37.26,37.28,37.14,37.15,91545.0,36.7517,36.7715,36.6334,36.6432,91545.0
2025-02-24 15:30:00,37.15,37.3,37.14,37.23,150271.0,36.6432,36.7912,36.6334,36.7221,150271.0
2025-02-24 15:40:00,37.22,37.35,37.2,37.3,165821.0,36.7123,36.8405,36.6926,36.7912,165821.0
2025-02-24 15:50:00,37.31,37.35,37.22,37.31,485026.0,36.8011,36.8405,36.7123,36.8011,485026.0
2025-02-25 09:30:00,37.24,37.24,36.61,36.93,413702.0,36.732,36.732,36.1106,36.4262,413702.0
2025-02-25 09:40:00,36.93,36.97,36.7,36.77,207733.0,36.4262,36.4657,36.1994,36.2684,207733.0
2025-02-25 09:50:00,36.76,37.04,36.74,36.83,236883.0,36.2586,36.5347,36.2388,36.3276,236883.0
2025-02-25 10:00:00,36.83,36.83,36.52,36.63,243851.0,36.3276,36.3276,36.0218,36.1303,243851.0
2025-02-25 10:10:00,36.62,36.62,36.37,36.43,366021.0,36.1205,36.1205,35.8739,35.9331,366021.0
2025-02-25 10:20:00,36.43,36.49,36.12,36.13,335820.0,35.9331,35.9922,35.6273,35.6372,335820.0
2025-02-25 10:30:00,36.14,36.3,36.13,36.27,197117.0,35.647,35.8048,35.6372,35.7752,197117.0
2025-02-25 10:40:00,36.27,36.43,36.27,36.33,160781.0,35.7752,35.9331,35.7752,35.8344,160781.0
2025-02-25 10:50:00,36.33,36.44,36.25,36.26,164492.0,35.8344,35.9429,35.7555,35.7654,164492.0
2025-02-25 11:00:00,36.26,36.32,36.2,36.24,178690.0,35.7654,35.8246,35.7062,35.7457,178690.0
2025-02-25 11:10:00,36.23,36.38,36.22,36.32,125991.0,35.7358,35.8837,35.7259,35.8246,125991.0
2025-02-25 11:20:00,36.32,36.35,36.17,36.17,125872.0,35.8246,35.8542,35.6766,35.6766,125872.0
2025-02-25 11:30:00,36.17,36.33,36.06,36.28,165611.0,35.6766,35.8344,35.5681,35.7851,165611.0
2025-02-25 11:40:00,36.27,36.3,36.19,36.28,101543.0,35.7752,35.8048,35.6963,35.7851,101543.0
2025-02-25 11:50:00,36.29,36.3,36.16,36.17,141826.0,35.795,35.8048,35.6667,35.6766,141826.0
2025-02-25 12:00:00,36.16,36.22,36.11,36.18,79895.0,35.6667,35.7259,35.6174,35.6865,79895.0
2025-02-25 12:10:00,36.18,36.25,36.16,36.23,79513.0,35.6865,35.7555,35.6667,35.7358,79513.0
2025-02-25 12:20:00,36.23,36.3,36.2,36.23,101776.0,35.7358,35.8048,35.7062,35.7358,101776.0
2025-02-25 12:30:00,36.23,36.24,36.06,36.13,280261.0,35.7358,35.7457,35.5681,35.6372,280261.0
2025-02-25 12:40:00,36.14,36.19,36.08,36.09,113741.0,35.647,35.6963,35.5878,35.5977,113741.0
2025-02-25 12:50:00,36.09,36.15,36.08,36.14,121650.0,35.5977,35.6569,35.5878,35.647,121650.0
2025-02-25 13:00:00,36.14,36.26,36.13,36.2,87393.0,35.647,35.7654,35.6372,35.7062,87393.0
2025-02-25 13:10:00,36.2,36.2,36.1,36.12,95185.0,35.7062,35.7062,35.6076,35.6273,95185.0
2025-02-25 13:20:00,36.12,36.19,36.01,36.02,104362.0,35.6273,35.6963,35.5188,35.5287,104362.0
2025-02-25 13:30:00,36.02,36.09,36.02,36.09,122224.0,35.5287,35.5977,35.5287,35.5977,122224.0
2025-02-25 13:40:00,36.08,36.18,36.07,36.09,90060.0,35.5878,35.6865,35.578,35.5977,90060.0
2025-02-25 13:50:00,36.1,36.12,36.07,36.08,65268.0,35.6076,35.6273,35.578,35.5878,65268.0
2025-02-25 14:00:00,36.07,36.08,35.93,35.94,112915.0,35.578,35.5878,35.4399,35.4497,112915.0
2025-02-25 14:10:00,35.94,35.96,35.84,35.85,97969.0,35.4497,35.4695,35.3511,35.361,97969.0
2025-02-25 14:20:00,35.84,35.86,35.81,35.82,103034.0,35.3511,35.3708,35.3215,35.3314,103034.0
2025-02-25 14:30:00,35.81,35.96,35.78,35.95,139825.0,35.3215,35.4695,35.2919,35.4596,139825.0
2025-02-25 14:40:00,35.94,36.09,35.92,36.01,129436.0,35.4497,35.5977,35.43,35.5188,129436.0
2025-02-25 14:50:00,36.0,36.02,35.95,35.97,79769.0,35.5089,35.5287,35.4596,35.4793,79769.0
2025-02-25 15:00:00,35.97,36.05,35.95,36.04,101548.0,35.4793,35.5582,35.4596,35.5484,101548.0
2025-02-25 15:10:00,36.03,36.05,35.94,35.96,157047.0,35.5385,35.5582,35.4497,35.4695,157047.0
2025-02-25 15:20:00,35.97,36.02,35.93,35.95,182442.0,35.4793,35.5287,35.4399,35.4596,182442.0
2025-02-25 15:30:00,35.95,36.11,35.91,35.93,365096.0,35.4596,35.6174,35.4202,35.4399,365096.0
2025-02-25 15:40:00,35.93,35.94,35.82,35.9,356260.0,35.4399,35.4497,35.3314,35.4103,356260.0
2025-02-25 15:50:00,35.89,35.96,35.82,35.87,1427076.0,35.4004,35.4695,35.3314,35.3807,1427076.0
2025-02-26 09:30:00,35.83,35.92,35.68,35.78,240898.0,35.3412,35.43,35.1933,35.2919,240898.0
2025-02-26 09:40:00,35.78,35.96,35.66,35.86,382835.0,35.2919,35.4695,35.1736,35.3708,382835.0
2025-02-26 09:50:00,35.86,36.19,35.84,36.17,121258.0,35.3708,35.6963,35.3511,35.6766,121258.0
2025-02-26 10:00:00,36.18,36.21,36.05,36.17,70913.0,35.6865,35.7161,35.5582,35.6766,70913.0
2025-02-26 10:10:00,36.17,36.2,36.01,36.02,65471.0,35.6766,35.7062,35.5188,35.5287,65471.0
2025-02-26 10:20:00,36.02,36.03,35.89,35.93,71721.0,35.5287,35.5385,35.4004,35.4399,71721.0
2025-02-26 10:30:00,35.92,35.95,35.74,35.8,92509.0,35.43,35.4596,35.2525,35.3117,92509.0
2025-02-26 10:40:00,35.8,35.9,35.76,35.81,61714.0,35.3117,35.4103,35.2722,35.3215,61714.0
2025-02-26 10:50:00,35.81,35.98,35.79,35.95,120976.0,35.3215,35.4892,35.3018,35.4596,120976.0
2025-02-26 11:00:00,35.96,36.13,35.96,36.07,57668.0,35.4695,35.6372,35.4695,35.578,57668.0
2025-02-26 11:10:00,36.09,36.16,36.06,36.12,50373.0,35.5977,35.6667,35.5681,35.6273,50373.0
2025-02-26 11:20:00,36.11,36.2,36.07,36.08,108162.0,35.6174,35.7062,35.578,35.5878,108162.0
2025-02-26 11:30:00,36.08,36.15,36.05,36.09,129455.0,35.5878,35.6569,35.5582,35.5977,129455.0
2025-02-26 11:40:00,36.09,36.09,35.97,35.97,91727.0,35.5977,35.5977,35.4793,35.4793,91727.0
2025-02-26 11:50:00,35.97,35.98,35.8,35.82,102460.0,35.4793,35.4892,35.3117,35.3314,102460.0
2025-02-26 12:00:00,35.82,35.87,35.79,35.82,101413.0,35.3314,35.3807,35.3018,35.3314,101413.0
2025-02-26 12:10:00,35.82,35.88,35.81,35.87,86068.0,35.3314,35.3906,35.3215,35.3807,86068.0
2025-02-26 12:20:00,35.87,35.88,35.78,35.8,86672.0,35.3807,35.3906,35.2919,35.3117,86672.0
2025-02-26 12:30:00,35.79,35.8,35.58,35.59,137625.0,35.3018,35.3117,35.0947,35.1045,137625.0
2025-02-26 12:40:00,35.58,35.69,35.55,35.66,137551.0,35.0947,35.2032,35.0651,35.1736,137551.0
2025-02-26 12:50:00,35.66,35.67,35.55,35.59,109357.0,35.1736,35.1834,35.0651,35.1045,109357.0
2025-02-26 13:00:00,35.58,35.6,35.54,35.56,128286.0,35.0947,35.1144,35.0552,35.0749,128286.0
2025-02-26 13:10:00,35.55,35.56,35.51,35.52,123820.0,35.0651,35.0749,35.0256,35.0355,123820.0
2025-02-26 13:20:00,35.52,35.54,35.39,35.4,147242.0,35.0355,35.0552,34.9072,34.9171,147242.0
2025-02-26 13:30:00,35.4,35.58,35.39,35.55,94339.0,34.9171,35.0947,34.9072,35.0651,94339.0
2025-02-26 13:40:00,35.56,35.57,35.41,35.41,138188.0,35.0749,35.0848,34.927,34.927,138188.0
2025-02-26 13:50:00,35.41,35.42,35.35,35.4,116970.0,34.927,34.9368,34.8678,34.9171,116970.0
2025-02-26 14:00:00,35.39,35.42,35.35,35.36,86825.0,34.9072,34.9368,34.8678,34.8777,86825.0
2025-02-26 14:10:00,35.36,35.5,35.34,35.47,100302.0,34.8777,35.0157,34.8579,34.9862,100302.0
2025-02-26 14:20:00,35.48,35.51,35.46,35.48,96695.0,34.996,35.0256,34.9763,34.996,96695.0
2025-02-26 14:30:00,35.48,35.53,35.41,35.46,123408.0,34.996,35.0453,34.927,34.9763,123408.0
2025-02-26 14:40:00,35.46,35.57,35.45,35.53,87244.0,34.9763,35.0848,34.9664,35.0453,87244.0
2025-02-26 14:50:00,35.53,35.54,35.4,35.4,97833.0,35.0453,35.0552,34.9171,34.9171,97833.0
2025-02-26 15:00:00,35.4,35.48,35.39,35.42,126411.0,34.9171,34.996,34.9072,34.9368,126411.0
2025-02-26 15:10:00,35.43,35.43,35.3,35.34,138951.0,34.9467,34.9467,34.8185,34.8579,138951.0
2025-02-26 15:20:00,35.34,35.4,35.31,35.33,110234.0,34.8579,34.9171,34.8283,34.8481,110234.0
2025-02-26 15:30:00,35.33,35.47,35.28,35.45,190782.0,34.8481,34.9862,34.7987,34.9664,190782.0
2025-02-26 15:40:00,35.45,35.54,35.43,35.46,255123.0,34.9664,35.0552,34.9467,34.9763,255123.0
2025-02-26 15:50:00,35.47,35.5,35.35,35.47,1183360.0,34.9862,35.0157,34.8678,34.9862,1183360.0
2025-02-27 09:30:00,35.7,35.74,35.39,35.63,228377.0,35.213,35.2525,34.9072,35.144,228377.0
2025-02-27 09:40:00,35.64,35.93,35.64,35.93,169150.0,35.1538,35.4399,35.1538,35.4399,169150.0
2025-02-27 09:50:00,35.93,36.18,35.9,36.03,204646.0,35.4399,35.6865,35.4103,35.5385,204646.0
2025-02-27 10:00:00,36.03,36.24,35.99,36.07,200269.0,35.5385,35.7457,35.4991,35.578,200269.0
2025-02-27 10:10:00,36.05,36.41,36.05,36.37,171776.0,35.5582,35.9133,35.5582,35.8739,171776.0
2025-02-27 10:20:00,36.38,36.69,36.38,36.42,244273.0,35.8837,36.1895,35.8837,35.9232,244273.0
2025-02-27 10:30:00,36.41,36.44,36.18,36.27,81745.0,35.9133,35.9429,35.6865,35.7752,81745.0
2025-02-27 10:40:00,36.26,36.3,36.16,36.27,131040.0,35.7654,35.8048,35.6667,35.7752,131040.0
2025-02-27 10:50:00,36.26,36.28,36.05,36.07,96625.0,35.7654,35.7851,35.5582,35.578,96625.0
2025-02-27 11:00:00,36.08,36.2,36.07,36.12,102037.0,35.5878,35.7062,35.578,35.6273,102037.0
2025-02-27 11:10:00,36.11,36.3,36.11,36.3,157916.0,35.6174,35.8048,35.6174,35.8048,157916.0
2025-02-27 11:20:00,36.3,36.36,36.23,36.3,69998.0,35.8048,35.864,35.7358,35.8048,69998.0
2025-02-27 11:30:00,36.3,36.35,36.17,36.22,46146.0,35.8048,35.8542,35.6766,35.7259,46146.0
2025-02-27 11:40:00,36.23,36.27,36.15,36.2,54866.0,35.7358,35.7752,35.6569,35.7062,54866.0
2025-02-27 11:50:00,36.2,36.21,36.14,36.16,88663.0,35.7062,35.7161,35.647,35.6667,88663.0
2025-02-27 12:00:00,36.15,36.3,36.14,36.25,75281.0,35.6569,35.8048,35.647,35.7555,75281.0
2025-02-27 12:10:00,36.25,36.31,36.17,36.21,39706.0,35.7555,35.8147,35.6766,35.7161,39706.0
2025-02-27 12:20:00,36.2,36.29,36.18,36.27,42275.0,35.7062,35.795,35.6865,35.7752,42275.0
2025-02-27 12:30:00,36.26,36.35,36.26,36.3,71561.0,35.7654,35.8542,35.7654,35.8048,71561.0
2025-02-27 12:40:00,36.3,36.3,36.23,36.28,69455.0,35.8048,35.8048,35.7358,35.7851,69455.0
2025-02-27 12:50:00,36.27,36.3,36.21,36.29,33756.0,35.7752,35.8048,35.7161,35.795,33756.0
2025-02-27 13:00:00,36.3,36.37,36.26,36.28,150593.0,35.8048,35.8739,35.7654,35.7851,150593.0
2025-02-27 13:10:00,36.28,36.37,36.27,36.33,55858.0,35.7851,35.8739,35.7752,35.8344,55858.0
2025-02-27 13:20:00,36.32,36.37,36.27,36.28,69755.0,35.8246,35.8739,35.7752,35.7851,69755.0
2025-02-27 13:30:00,36.3,36.36,36.27,36.36,44049.0,35.8048,35.864,35.7752,35.864,44049.0
2025-02-27 13:40:00,36.36,36.38,36.3,36.37,36431.0,35.864,35.8837,35.8048,35.8739,36431.0
2025-02-27 13:50:00,36.36,36.46,36.32,36.41,55169.0,35.864,35.9627,35.8246,35.9133,55169.0
2025-02-27 14:00:00,36.4,36.41,36.3,36.3,72725.0,35.9035,35.9133,35.8048,35.8048,72725.0
2025-02-27 14:10:00,36.31,36.33,36.25,36.33,96882.0,35.8147,35.8344,35.7555,35.8344,96882.0
2025-02-27 14:20:00,36.33,36.35,36.22,36.23,82689.0,35.8344,35.8542,35.7259,35.7358,82689.0
2025-02-27 14:30:00,36.23,36.25,36.17,36.19,129818.0,35.7358,35.7555,35.6766,35.6963,129818.0
2025-02-27 14:40:00,36.19,36.21,36.07,36.19,67100.0,35.6963,35.7161,35.578,35.6963,67100.0
2025-02-27 14:50:00,36.19,36.21,36.11,36.12,86792.0,35.6963,35.7161,35.6174,35.6273,86792.0
2025-02-27 15:00:00,36.11,36.14,36.0,36.02,187890.0,35.6174,35.647,35.5089,35.5287,187890.0
2025-02-27 15:10:00,36.02,36.03,35.93,35.97,131695.0,35.5287,35.5385,35.4399,35.4793,131695.0
2025-02-27 15:20:00,35.97,36.01,35.86,35.86,151377.0,35.4793,35.5188,35.3708,35.3708,151377.0
2025-02-27 15:30:00,35.86,36.13,35.86,36.05,416202.0,35.3708,35.6372,35.3708,35.5582,416202.0
2025-02-27 15:40:00,36.05,36.05,35.93,35.95,188648.0,35.5582,35.5582,35.4399,35.4596,188648.0
2025-02-27 15:50:00,35.94,36.05,35.82,35.89,609647.0,35.4497,35.5582,35.3314,35.4004,609647.0
2025-02-28 09:30:00,35.52,35.68,35.21,35.59,253326.0,35.0355,35.1933,34.7297,35.1045,253326.0
2025-02-28 09:40:00,35.59,35.86,35.51,35.57,179502.0,35.1045,35.3708,35.0256,35.0848,179502.0
2025-02-28 09:50:00,35.6,35.78,35.53,35.78,156514.0,35.1144,35.2919,35.0453,35.2919,156514.0
2025-02-28 10:00:00,35.77,35.92,35.75,35.91,408076.0,35.2821,35.43,35.2623,35.4202,408076.0
2025-02-28 10:10:00,35.91,35.98,35.7,35.7,121767.0,35.4202,35.4892,35.213,35.213,121767.0
2025-02-28 10:20:00,35.72,35.91,35.71,35.88,151807.0,35.2327,35.4202,35.2229,35.3906,151807.0
2025-02-28 10:30:00,35.87,35.93,35.77,35.87,145363.0,35.3807,35.4399,35.2821,35.3807,145363.0
2025-02-28 10:40:00,35.86,35.86,35.73,35.77,90093.0,35.3708,35.3708,35.2426,35.2821,90093.0
2025-02-28 10:50:00,35.77,35.96,35.76,35.88,114686.0,35.2821,35.4695,35.2722,35.3906,114686.0
2025-02-28 11:00:00,35.89,35.92,35.76,35.8,77942.0,35.4004,35.43,35.2722,35.3117,77942.0
2025-02-28 11:10:00,35.8,35.81,35.73,35.73,62772.0,35.3117,35.3215,35.2426,35.2426,62772.0
2025-02-28 11:20:00,35.74,35.75,35.66,35.67,63460.0,35.2525,35.2623,35.1736,35.1834,63460.0
2025-02-28 11:30:00,35.67,35.73,35.66,35.68,73594.0,35.1834,35.2426,35.1736,35.1933,73594.0
2025-02-28 11:40:00,35.69,35.76,35.64,35.75,42834.0,35.2032,35.2722,35.1538,35.2623,42834.0
2025-02-28 11:50:00,35.75,35.77,35.7,35.72,57261.0,35.2623,35.2821,35.213,35.2327,57261.0
2025-02-28 12:00:00,35.72,35.78,35.69,35.76,86596.0,35.2327,35.2919,35.2032,35.2722,86596.0
2025-02-28 12:10:00,35.75,35.91,35.71,35.89,95032.0,35.2623,35.4202,35.2229,35.4004,95032.0
2025-02-28 12:20:00,35.89,35.93,35.75,35.77,74804.0,35.4004,35.4399,35.2623,35.2821,74804.0
2025-02-28 12:30:00,35.77,35.82,35.75,35.78,60868.0,35.2821,35.3314,35.2623,35.2919,60868.0
2025-02-28 12:40:00,35.79,35.8,35.66,35.67,42577.0,35.3018,35.3117,35.1736,35.1834,42577.0
2025-02-28 12:50:00,35.67,35.7,35.64,35.66,88881.0,35.1834,35.213,35.1538,35.1736,88881.0
2025-02-28 13:00:00,35.66,35.7,35.62,35.64,35426.0,35.1736,35.213,35.1341,35.1538,35426.0
2025-02-28 13:10:00,35.63,35.63,35.45,35.47,125698.0,35.144,35.144,34.9664,34.9862,125698.0
2025-02-28 13:20:00,35.47,35.79,35.46,35.79,91557.0,34.9862,35.3018,34.9763,35.3018,91557.0
2025-02-28 13:30:00,35.8,36.09,35.76,36.04,224859.0,35.3117,35.5977,35.2722,35.5484,224859.0
2025-02-28 13:40:00,36.04,36.23,36.04,36.23,223807.0,35.5484,35.7358,35.5484,35.7358,223807.0
2025-02-28 13:50:00,36.23,36.26,36.1,36.13,233881.0,35.7358,35.7654,35.6076,35.6372,233881.0
2025-02-28 14:00:00,36.12,36.21,36.06,36.08,130442.0,35.6273,35.7161,35.5681,35.5878,130442.0
2025-02-28 14:10:00,36.07,36.1,36.02,36.08,83990.0,35.578,35.6076,35.5287,35.5878,83990.0
2025-02-28 14:20:00,36.07,36.08,35.99,36.02,111178.0,35.578,35.5878,35.4991,35.5287,111178.0
2025-02-28 14:30:00,36.02,36.04,35.93,36.0,78591.0,35.5287,35.5484,35.4399,35.5089,78591.0
2025-02-28 14:40:00,36.0,36.11,35.99,36.09,57870.0,35.5089,35.6174,35.4991,35.5977,57870.0
2025-02-28 14:50:00,36.09,36.15,36.06,36.08,77548.0,35.5977,35.6569,35.5681,35.5878,77548.0
2025-02-28 15:00:00,36.08,36.09,36.05,36.05,93750.0,35.5878,35.5977,35.5582,35.5582,93750.0
2025-02-28 15:10:00,36.06,36.17,36.04,36.13,393821.0,35.5681,35.6766,35.5484,35.6372,393821.0
2025-02-28 15:20:00,36.13,36.14,36.07,36.14,99878.0,35.6372,35.647,35.578,35.647,99878.0
2025-02-28 15:30:00,36.14,36.24,36.1,36.18,108461.0,35.647,35.7457,35.6076,35.6865,108461.0
2025-02-28 15:40:00,36.18,36.25,36.16,36.21,142594.0,35.6865,35.7555,35.6667,35.7161,142594.0
2025-02-28 15:50:00,36.2,36.28,36.1,36.23,519578.0,35.7062,35.7851,35.6076,35.7358,519578.0
2025-03-03 09:30:00,36.49,36.64,36.11,36.2,192319.0,35.9922,36.1402,35.6174,35.7062,192319.0
2025-03-03 09:40:00,36.2,36.25,36.04,36.07,88603.0,35.7062,35.7555,35.5484,35.578,88603.0
2025-03-03 09:50:00,36.06,36.23,36.06,36.14,66040.0,35.5681,35.7358,35.5681,35.647,66040.0
2025-03-03 10:00:00,36.14,36.14,35.91,36.0,116628.0,35.647,35.647,35.4202,35.5089,116628.0
2025-03-03 10:10:00,36.0,36.01,35.81,35.9,90830.0,35.5089,35.5188,35.3215,35.4103,90830.0
2025-03-03 10:20:00,35.91,35.97,35.81,35.83,84030.0,35.4202,35.4793,35.3215,35.3412,84030.0
2025-03-03 10:30:00,35.82,35.87,35.75,35.84,106631.0,35.3314,35.3807,35.2623,35.3511,106631.0
2025-03-03 10:40:00,35.84,35.88,35.77,35.8,126466.0,35.3511,35.3906,35.2821,35.3117,126466.0
2025-03-03 10:50:00,35.8,36.01,35.79,35.95,76484.0,35.3117,35.5188,35.3018,35.4596,76484.0
2025-03-03 11:00:00,35.95,36.06,35.9,35.92,48987.0,35.4596,35.5681,35.4103,35.43,48987.0
2025-03-03 11:10:00,35.92,36.05,35.88,36.01,66248.0,35.43,35.5582,35.3906,35.5188,66248.0
2025-03-03 11:20:00,36.01,36.06,35.97,36.01,50453.0,35.5188,35.5681,35.4793,35.5188,50453.0
2025-03-03 11:30:00,36.0,36.01,35.86,35.9,83940.0,35.5089,35.5188,35.3708,35.4103,83940.0
2025-03-03 11:40:00,35.89,36.01,35.85,36.01,101942.0,35.4004,35.5188,35.361,35.5188,101942.0
2025-03-03 11:50:00,36.02,36.09,35.97,36.08,43698.0,35.5287,35.5977,35.4793,35.5878,43698.0
2025-03-03 12:00:00,36.08,36.23,36.04,36.2,78108.0,35.5878,35.7358,35.5484,35.7062,78108.0
2025-03-03 12:10:00,36.2,36.25,36.19,36.23,77388.0,35.7062,35.7555,35.6963,35.7358,77388.0
2025-03-03 12:20:00,36.24,36.31,36.23,36.26,63922.0,35.7457,35.8147,35.7358,35.7654,63922.0
2025-03-03 12:30:00,36.27,36.31,36.22,36.28,50231.0,35.7752,35.8147,35.7259,35.7851,50231.0
2025-03-03 12:40:00,36.27,36.31,36.2,36.27,103144.0,35.7752,35.8147,35.7062,35.7752,103144.0
2025-03-03 12:50:00,36.27,36.29,36.18,36.25,178997.0,35.7752,35.795,35.6865,35.7555,178997.0
2025-03-03 13:00:00,36.24,36.25,35.9,36.0,127978.0,35.7457,35.7555,35.4103,35.5089,127978.0
2025-03-03 13:10:00,36.0,36.0,34.99,35.2,907499.0,35.5089,35.5089,34.5127,34.7198,907499.0
2025-03-03 13:20:00,35.19,35.24,34.71,34.75,360200.0,34.71,34.7593,34.2365,34.276,360200.0
2025-03-03 13:30:00,34.75,34.87,34.54,34.56,559431.0,34.276,34.3943,34.0688,34.0886,559431.0
2025-03-03 13:40:00,34.56,34.75,34.42,34.62,771428.0,34.0886,34.276,33.9505,34.1478,771428.0
2025-03-03 13:50:00,34.61,34.63,34.42,34.61,442303.0,34.1379,34.1576,33.9505,34.1379,442303.0
2025-03-03 14:00:00,34.61,34.67,34.44,34.55,455390.0,34.1379,34.1971,33.9702,34.0787,455390.0
2025-03-03 14:10:00,34.54,34.63,34.43,34.59,124663.0,34.0688,34.1576,33.9603,34.1182,124663.0
2025-03-03 14:20:00,34.59,34.69,34.49,34.55,260373.0,34.1182,34.2168,34.0195,34.0787,260373.0
2025-03-03 14:30:00,34.56,34.61,34.44,34.48,101081.0,34.0886,34.1379,33.9702,34.0097,101081.0
2025-03-03 14:40:00,34.49,34.53,34.34,34.37,201351.0,34.0195,34.059,33.8716,33.9012,201351.0
2025-03-03 14:50:00,34.37,34.39,34.05,34.1,389697.0,33.9012,33.9209,33.5855,33.6348,389697.0
2025-03-03 15:00:00,34.09,34.26,34.0,34.1,357257.0,33.625,33.7927,33.5362,33.6348,357257.0
2025-03-03 15:10:00,34.11,34.27,34.01,34.15,336075.0,33.6447,33.8025,33.5461,33.6842,336075.0
2025-03-03 15:20:00,34.16,34.18,34.0,34.01,185116.0,33.694,33.7138,33.5362,33.5461,185116.0
2025-03-03 15:30:00,34.01,34.09,33.93,33.95,383171.0,33.5461,33.625,33.4672,33.4869,383171.0
2025-03-03 15:40:00,33.95,34.17,33.83,34.15,567759.0,33.4869,33.7039,33.3685,33.6842,567759.0
2025-03-03 15:50:00,34.15,34.47,34.04,34.44,1711747.0,33.6842,33.9998,33.5757,33.9702,1711747.0
2025-03-04 09:30:00,33.8,33.88,33.33,33.7,597614.0,33.3389,33.4178,32.8753,33.2403,597614.0
2025-03-04 09:40:00,33.71,33.83,33.43,33.54,219667.0,33.2502,33.3685,32.974,33.0825,219667.0
2025-03-04 09:50:00,33.53,33.6,33.23,33.28,207937.0,33.0726,33.1417,32.7767,32.826,207937.0
2025-03-04 10:00:00,33.27,33.35,33.1,33.17,276111.0,32.8162,32.8951,32.6485,32.7175,276111.0
2025-03-04 10:10:00,33.16,33.3,33.12,33.17,167046.0,32.7077,32.8458,32.6682,32.7175,167046.0
2025-03-04 10:20:00,33.18,33.56,33.18,33.51,116564.0,32.7274,33.1022,32.7274,33.0529,116564.0
2025-03-04 10:30:00,33.5,33.69,33.45,33.45,155133.0,33.043,33.2304,32.9937,32.9937,155133.0
2025-03-04 10:40:00,33.45,33.56,33.41,33.45,66822.0,32.9937,33.1022,32.9543,32.9937,66822.0
2025-03-04 10:50:00,33.46,33.53,33.41,33.46,105566.0,33.0036,33.0726,32.9543,33.0036,105566.0
2025-03-04 11:00:00,33.46,33.51,33.34,33.42,74782.0,33.0036,33.0529,32.8852,32.9641,74782.0
2025-03-04 11:10:00,33.42,33.65,33.4,33.58,131864.0,32.9641,33.191,32.9444,33.1219,131864.0
2025-03-04 11:20:00,33.59,33.7,33.54,33.68,104987.0,33.1318,33.2403,33.0825,33.2206,104987.0
2025-03-04 11:30:00,33.69,33.8,33.61,33.77,186971.0,33.2304,33.3389,33.1515,33.3093,186971.0
2025-03-04 11:40:00,33.77,33.85,33.69,33.8,112807.0,33.3093,33.3883,33.2304,33.3389,112807.0
2025-03-04 11:50:00,33.79,33.89,33.7,33.87,211543.0,33.3291,33.4277,33.2403,33.408,211543.0
2025-03-04 12:00:00,33.87,34.03,33.82,34.01,234806.0,33.408,33.5658,33.3587,33.5461,234806.0
2025-03-04 12:10:00,34.0,34.07,33.97,34.05,94530.0,33.5362,33.6053,33.5066,33.5855,94530.0
2025-03-04 12:20:00,34.04,34.22,34.03,34.14,101099.0,33.5757,33.7532,33.5658,33.6743,101099.0
2025-03-04 12:30:00,34.13,34.18,33.98,34.18,374771.0,33.6644,33.7138,33.5165,33.7138,374771.0
2025-03-04 12:40:00,34.16,34.31,34.07,34.29,248211.0,33.694,33.842,33.6053,33.8223,248211.0
2025-03-04 12:50:00,34.3,34.34,34.13,34.23,237443.0,33.8321,33.8716,33.6644,33.7631,237443.0
2025-03-04 13:00:00,34.24,34.34,34.2,34.3,93802.0,33.7729,33.8716,33.7335,33.8321,93802.0
2025-03-04 13:10:00,34.3,34.44,34.29,34.41,99333.0,33.8321,33.9702,33.8223,33.9406,99333.0
2025-03-04 13:20:00,34.41,34.44,34.33,34.36,113752.0,33.9406,33.9702,33.8617,33.8913,113752.0
2025-03-04 13:30:00,34.35,34.39,34.28,34.38,98542.0,33.8814,33.9209,33.8124,33.911,98542.0
2025-03-04 13:40:00,34.37,34.4,34.27,34.35,101975.0,33.9012,33.9308,33.8025,33.8814,101975.0
2025-03-04 13:50:00,34.35,34.65,34.35,34.58,105901.0,33.8814,34.1773,33.8814,34.1083,105901.0
2025-03-04 14:00:00,34.57,34.72,34.54,34.67,133499.0,34.0984,34.2464,34.0688,34.1971,133499.0
2025-03-04 14:10:00,34.66,34.68,34.56,34.6,82285.0,34.1872,34.2069,34.0886,34.128,82285.0
2025-03-04 14:20:00,34.61,34.66,34.53,34.54,81626.0,34.1379,34.1872,34.059,34.0688,81626.0
2025-03-04 14:30:00,34.54,34.58,34.47,34.57,94386.0,34.0688,34.1083,33.9998,34.0984,94386.0
2025-03-04 14:40:00,34.57,34.65,34.52,34.63,92052.0,34.0984,34.1773,34.0491,34.1576,92052.0
2025-03-04 14:50:00,34.63,34.72,34.61,34.64,193820.0,34.1576,34.2464,34.1379,34.1675,193820.0
2025-03-04 15:00:00,34.64,34.71,34.63,34.69,76369.0,34.1675,34.2365,34.1576,34.2168,76369.0
2025-03-04 15:10:00,34.69,34.77,34.65,34.77,147216.0,34.2168,34.2957,34.1773,34.2957,147216.0
2025-03-04 15:20:00,34.77,34.97,34.77,34.88,152847.0,34.2957,34.493,34.2957,34.4042,152847.0
2025-03-04 15:30:00,34.88,34.88,34.5,34.52,743339.0,34.4042,34.4042,34.0294,34.0491,743339.0
2025-03-04 15:40:00,34.52,34.55,34.33,34.34,289327.0,34.0491,34.0787,33.8617,33.8716,289327.0
2025-03-04 15:50:00,34.34,34.4,34.11,34.24,1198096.0,33.8716,33.9308,33.6447,33.7729,1198096.0
2025-03-05 09:30:00,33.6,33.79,33.51,33.7,229470.0,33.1417,33.3291,33.0529,33.2403,229470.0
2025-03-05 09:40:00,33.74,33.8,33.26,33.29,142727.0,33.2798,33.3389,32.8063,32.8359,142727.0
2025-03-05 09:50:00,33.29,33.53,33.15,33.19,269080.0,32.8359,33.0726,32.6978,32.7373,269080.0
2025-03-05 10:00:00,33.22,33.54,33.19,33.21,248211.0,32.7668,33.0825,32.7373,32.757,248211.0
2025-03-05 10:10:00,33.2,33.27,32.97,32.99,363598.0,32.7471,32.8162,32.5203,32.54,363598.0
2025-03-05 10:20:00,32.98,33.18,32.91,33.13,253603.0,32.5301,32.7274,32.4611,32.6781,253603.0
2025-03-05 10:30:00,33.13,33.15,33.02,33.02,162827.0,32.6781,32.6978,32.5696,32.5696,162827.0
2025-03-05 10:40:00,33.02,33.18,33.0,33.04,110270.0,32.5696,32.7274,32.5498,32.5893,110270.0
2025-03-05 10:50:00,33.04,33.1,32.93,32.98,179553.0,32.5893,32.6485,32.4808,32.5301,179553.0
2025-03-05 11:00:00,32.96,32.98,32.9,32.92,154142.0,32.5104,32.5301,32.4512,32.4709,154142.0
2025-03-05 11:10:00,32.91,32.92,32.75,32.77,306143.0,32.4611,32.4709,32.3033,32.323,306143.0
2025-03-05 11:20:00,32.77,32.86,32.72,32.85,154556.0,32.323,32.4118,32.2737,32.4019,154556.0
2025-03-05 11:30:00,32.84,32.9,32.7,32.79,209432.0,32.392,32.4512,32.2539,32.3427,209432.0
2025-03-05 11:40:00,32.79,32.9,32.76,32.87,145322.0,32.3427,32.4512,32.3131,32.4216,145322.0
2025-03-05 11:50:00,32.87,33.05,32.82,32.96,128294.0,32.4216,32.5992,32.3723,32.5104,128294.0
2025-03-05 12:00:00,32.96,33.05,32.86,32.93,140710.0,32.5104,32.5992,32.4118,32.4808,140710.0
2025-03-05 12:10:00,32.92,32.99,32.91,32.92,75677.0,32.4709,32.54,32.4611,32.4709,75677.0
2025-03-05 12:20:00,32.94,33.17,32.93,33.16,112539.0,32.4907,32.7175,32.4808,32.7077,112539.0
2025-03-05 12:30:00,33.15,33.2,33.12,33.2,81499.0,32.6978,32.7471,32.6682,32.7471,81499.0
2025-03-05 12:40:00,33.2,33.24,33.12,33.16,106176.0,32.7471,32.7866,32.6682,32.7077,106176.0
2025-03-05 12:50:00,33.15,33.24,33.13,33.17,96276.0,32.6978,32.7866,32.6781,32.7175,96276.0
2025-03-05 13:00:00,33.18,33.23,32.93,32.95,149425.0,32.7274,32.7767,32.4808,32.5005,149425.0
2025-03-05 13:10:00,32.95,33.03,32.92,33.01,112875.0,32.5005,32.5794,32.4709,32.5597,112875.0
2025-03-05 13:20:00,33.03,33.29,33.03,33.24,114581.0,32.5794,32.8359,32.5794,32.7866,114581.0
2025-03-05 13:30:00,33.24,33.26,33.12,33.26,71747.0,32.7866,32.8063,32.6682,32.8063,71747.0
2025-03-05 13:40:00,33.26,33.31,33.17,33.3,77597.0,32.8063,32.8556,32.7175,32.8458,77597.0
2025-03-05 13:50:00,33.29,33.41,33.27,33.41,103485.0,32.8359,32.9543,32.8162,32.9543,103485.0
2025-03-05 14:00:00,33.4,33.59,33.4,33.52,132560.0,32.9444,33.1318,32.9444,33.0628,132560.0
2025-03-05 14:10:00,33.53,33.6,33.47,33.5,166236.0,33.0726,33.1417,33.0134,33.043,166236.0
2025-03-05 14:20:00,33.51,33.66,33.48,33.64,142677.0,33.0529,33.2008,33.0233,33.1811,142677.0
2025-03-05 14:30:00,33.64,33.69,33.59,33.68,132599.0,33.1811,33.2304,33.1318,33.2206,132599.0
2025-03-05 14:40:00,33.69,33.69,33.56,33.63,152722.0,33.2304,33.2304,33.1022,33.1713,152722.0
2025-03-05 14:50:00,33.63,33.73,33.62,33.72,112630.0,33.1713,33.2699,33.1614,33.26,112630.0
2025-03-05 15:00:00,33.71,33.86,33.68,33.84,165302.0,33.2502,33.3981,33.2206,33.3784,165302.0
2025-03-05 15:10:00,33.84,33.85,33.71,33.75,136179.0,33.3784,33.3883,33.2502,33.2896,136179.0
2025-03-05 15:20:00,33.75,33.8,33.7,33.79,161096.0,33.2896,33.3389,33.2403,33.3291,161096.0
2025-03-05 15:30:00,33.79,33.79,33.58,33.61,187671.0,33.3291,33.3291,33.1219,33.1515,187671.0
2025-03-05 15:40:00,33.61,33.68,33.57,33.62,199808.0,33.1515,33.2206,33.1121,33.1614,199808.0
2025-03-05 15:50:00,33.63,33.7,33.53,33.64,908681.0,33.1713,33.2403,33.0726,33.1811,908681.0
2025-03-06 09:30:00,33.5,33.6,33.33,33.38,261748.0,33.043,33.1417,32.8753,32.9247,261748.0
2025-03-06 09:40:00,33.38,33.53,33.21,33.22,146494.0,32.9247,33.0726,32.757,32.7668,146494.0
2025-03-06 09:50:00,33.23,33.33,33.12,33.24,112867.0,32.7767,32.8753,32.6682,32.7866,112867.0
2025-03-06 10:00:00,33.23,33.61,33.15,33.46,181926.0,32.7767,33.1515,32.6978,33.0036,181926.0
2025-03-06 10:10:00,33.45,33.53,33.26,33.35,101266.0,32.9937,33.0726,32.8063,32.8951,101266.0
2025-03-06 10:20:00,33.35,33.45,33.31,33.38,60531.0,32.8951,32.9937,32.8556,32.9247,60531.0
2025-03-06 10:30:00,33.38,33.42,33.3,33.37,80197.0,32.9247,32.9641,32.8458,32.9148,80197.0
2025-03-06 10:40:00,33.38,33.54,33.37,33.51,114052.0,32.9247,33.0825,32.9148,33.0529,114052.0
2025-03-06 10:50:00,33.5,33.6,33.46,33.57,79737.0,33.043,33.1417,33.0036,33.1121,79737.0
2025-03-06 11:00:00,33.58,33.69,33.55,33.64,60203.0,33.1219,33.2304,33.0923,33.1811,60203.0
2025-03-06 11:10:00,33.64,33.79,33.63,33.74,129914.0,33.1811,33.3291,33.1713,33.2798,129914.0
2025-03-06 11:20:00,33.74,33.78,33.59,33.72,129261.0,33.2798,33.3192,33.1318,33.26,129261.0
2025-03-06 11:30:00,33.71,33.76,33.57,33.64,215743.0,33.2502,33.2995,33.1121,33.1811,215743.0
2025-03-06 11:40:00,33.64,33.73,33.6,33.67,117010.0,33.1811,33.2699,33.1417,33.2107,117010.0
2025-03-06 11:50:00,33.67,33.67,33.4,33.41,208960.0,33.2107,33.2107,32.9444,32.9543,208960.0
2025-03-06 12:00:00,33.41,33.47,33.33,33.46,109581.0,32.9543,33.0134,32.8753,33.0036,109581.0
2025-03-06 12:10:00,33.46,33.48,33.38,33.44,91582.0,33.0036,33.0233,32.9247,32.9838,91582.0
2025-03-06 12:20:00,33.44,33.66,33.44,33.55,82037.0,32.9838,33.2008,32.9838,33.0923,82037.0
2025-03-06 12:30:00,33.55,33.57,33.36,33.36,63597.0,33.0923,33.1121,32.9049,32.9049,63597.0
2025-03-06 12:40:00,33.36,33.43,33.11,33.12,109874.0,32.9049,32.974,32.6583,32.6682,109874.0
2025-03-06 12:50:00,33.13,33.36,33.11,33.34,74659.0,32.6781,32.9049,32.6583,32.8852,74659.0
2025-03-06 13:00:00,33.34,33.42,33.3,33.35,87243.0,32.8852,32.9641,32.8458,32.8951,87243.0
2025-03-06 13:10:00,33.36,33.44,33.34,33.44,55881.0,32.9049,32.9838,32.8852,32.9838,55881.0
2025-03-06 13:20:00,33.43,33.45,33.38,33.39,67954.0,32.974,32.9937,32.9247,32.9345,67954.0
2025-03-06 13:30:00,33.4,33.45,33.36,33.37,69286.0,32.9444,32.9937,32.9049,32.9148,69286.0
2025-03-06 13:40:00,33.37,33.51,33.29,33.42,154168.0,32.9148,33.0529,32.8359,32.9641,154168.0
2025-03-06 13:50:00,33.41,33.54,33.4,33.42,74794.0,32.9543,33.0825,32.9444,32.9641,74794.0
2025-03-06 14:00:00,33.42,33.47,33.37,33.44,125711.0,32.9641,33.0134,32.9148,32.9838,125711.0
2025-03-06 14:10:00,33.45,33.6,33.44,33.55,93019.0,32.9937,33.1417,32.9838,33.0923,93019.0
2025-03-06 14:20:00,33.55,33.67,33.54,33.64,174503.0,33.0923,33.2107,33.0825,33.1811,174503.0
2025-03-06 14:30:00,33.64,33.74,33.63,33.73,105579.0,33.1811,33.2798,33.1713,33.2699,105579.0
2025-03-06 14:40:00,33.73,33.98,33.72,33.94,154353.0,33.2699,33.5165,33.26,33.477,154353.0
2025-03-06 14:50:00,33.95,34.18,33.73,33.73,305442.0,33.4869,33.7138,33.2699,33.2699,305442.0
2025-03-06 15:00:00,33.72,33.84,33.67,33.78,136140.0,33.26,33.3784,33.2107,33.3192,136140.0
2025-03-06 15:10:00,33.77,33.84,33.74,33.8,119694.0,33.3093,33.3784,33.2798,33.3389,119694.0
2025-03-06 15:20:00,33.79,33.83,33.69,33.76,99585.0,33.3291,33.3685,33.2304,33.2995,99585.0
2025-03-06 15:30:00,33.77,33.86,33.7,33.71,175576.0,33.3093,33.3981,33.2403,33.2502,175576.0
2025-03-06 15:40:00,33.71,33.77,33.57,33.77,148154.0,33.2502,33.3093,33.1121,33.3093,148154.0
2025-03-06 15:50:00,33.78,33.89,33.78,33.86,820310.0,33.3192,33.4277,33.3192,33.3981,820310.0
2025-03-07 09:30:00,34.19,34.67,34.09,34.66,335981.0,33.7236,34.1971,33.625,34.1872,335981.0
2025-03-07 09:40:00,34.65,34.81,34.52,34.7,306006.0,34.1773,34.3352,34.0491,34.2267,306006.0
2025-03-07 09:50:00,34.69,34.91,34.69,34.87,265031.0,34.2168,34.4338,34.2168,34.3943,265031.0
2025-03-07 10:00:00,34.87,35.21,34.76,35.1,544090.0,34.3943,34.7297,34.2858,34.6212,544090.0
2025-03-07 10:10:00,35.11,35.15,34.86,34.99,146880.0,34.6311,34.6705,34.3845,34.5127,146880.0
2025-03-07 10:20:00,35.0,35.19,34.95,35.15,132394.0,34.5226,34.71,34.4732,34.6705,132394.0
2025-03-07 10:30:00,35.16,35.19,34.91,34.92,437590.0,34.6804,34.71,34.4338,34.4437,437590.0
2025-03-07 10:40:00,34.93,35.17,34.89,34.98,181609.0,34.4535,34.6902,34.4141,34.5028,181609.0
2025-03-07 10:50:00,34.98,34.98,34.77,34.83,205855.0,34.5028,34.5028,34.2957,34.3549,205855.0
2025-03-07 11:00:00,34.82,34.85,34.7,34.76,125663.0,34.345,34.3746,34.2267,34.2858,125663.0
2025-03-07 11:10:00,34.76,34.76,34.62,34.63,70962.0,34.2858,34.2858,34.1478,34.1576,70962.0
2025-03-07 11:20:00,34.63,34.68,34.4,34.44,90056.0,34.1576,34.2069,33.9308,33.9702,90056.0
2025-03-07 11:30:00,34.45,34.57,34.44,34.53,128937.0,33.9801,34.0984,33.9702,34.059,128937.0
2025-03-07 11:40:00,34.53,34.54,34.35,34.38,120890.0,34.059,34.0688,33.8814,33.911,120890.0
2025-03-07 11:50:00,34.39,34.57,34.37,34.53,89403.0,33.9209,34.0984,33.9012,34.059,89403.0
2025-03-07 12:00:00,34.54,34.71,34.53,34.65,105117.0,34.0688,34.2365,34.059,34.1773,105117.0
2025-03-07 12:10:00,34.65,34.65,34.48,34.55,84152.0,34.1773,34.1773,34.0097,34.0787,84152.0
2025-03-07 12:20:00,34.54,34.64,34.54,34.6,81312.0,34.0688,34.1675,34.0688,34.128,81312.0
2025-03-07 12:30:00,34.58,34.74,34.57,34.68,102393.0,34.1083,34.2661,34.0984,34.2069,102393.0
2025-03-07 12:40:00,34.68,34.93,34.66,34.86,102835.0,34.2069,34.4535,34.1872,34.3845,102835.0
2025-03-07 12:50:00,34.85,34.92,34.7,34.76,92005.0,34.3746,34.4437,34.2267,34.2858,92005.0
2025-03-07 13:00:00,34.76,34.9,34.74,34.79,69616.0,34.2858,34.4239,34.2661,34.3154,69616.0
2025-03-07 13:10:00,34.78,34.85,34.76,34.8,53601.0,34.3056,34.3746,34.2858,34.3253,53601.0
2025-03-07 13:20:00,34.8,34.84,34.71,34.75,86055.0,34.3253,34.3647,34.2365,34.276,86055.0
2025-03-07 13:30:00,34.75,34.9,34.7,34.9,173956.0,34.276,34.4239,34.2267,34.4239,173956.0
2025-03-07 13:40:00,34.91,34.92,34.78,34.79,75492.0,34.4338,34.4437,34.3056,34.3154,75492.0
2025-03-07 13:50:00,34.8,34.94,34.79,34.87,72622.0,34.3253,34.4634,34.3154,34.3943,72622.0
2025-03-07 14:00:00,34.88,34.96,34.86,34.89,68992.0,34.4042,34.4831,34.3845,34.4141,68992.0
2025-03-07 14:10:00,34.89,34.99,34.89,34.97,59029.0,34.4141,34.5127,34.4141,34.493,59029.0
2025-03-07 14:20:00,34.97,35.07,34.93,34.97,83061.0,34.493,34.5916,34.4535,34.493,83061.0
2025-03-07 14:30:00,34.98,35.04,34.92,34.95,67876.0,34.5028,34.562,34.4437,34.4732,67876.0
2025-03-07 14:40:00,34.95,35.0,34.86,34.9,72451.0,34.4732,34.5226,34.3845,34.4239,72451.0
2025-03-07 14:50:00,34.89,35.0,34.87,34.91,111733.0,34.4141,34.5226,34.3943,34.4338,111733.0
2025-03-07 15:00:00,34.92,35.01,34.91,34.97,93141.0,34.4437,34.5324,34.4338,34.493,93141.0
2025-03-07 15:10:00,34.96,35.01,34.88,34.97,127156.0,34.4831,34.5324,34.4042,34.493,127156.0
2025-03-07 15:20:00,34.97,35.0,34.9,34.91,108548.0,34.493,34.5226,34.4239,34.4338,108548.0
2025-03-07 15:30:00,34.91,34.95,34.73,34.8,179130.0,34.4338,34.4732,34.2562,34.3253,179130.0
2025-03-07 15:40:00,34.8,34.9,34.72,34.88,167071.0,34.3253,34.4239,34.2464,34.4042,167071.0
2025-03-07 15:50:00,34.88,34.88,34.68,34.72,649628.0,34.4042,34.4042,34.2069,34.2464,649628.0
2025-03-10 09:30:00,34.7,34.98,34.46,34.56,378892.0,34.2267,34.5028,33.9899,34.0886,378892.0
2025-03-10 09:40:00,34.55,34.64,34.11,34.22,143253.0,34.0787,34.1675,33.6447,33.7532,143253.0
2025-03-10 09:50:00,34.22,34.27,34.07,34.27,147408.0,33.7532,33.8025,33.6053,33.8025,147408.0
2025-03-10 10:00:00,34.25,34.38,34.2,34.36,96320.0,33.7828,33.911,33.7335,33.8913,96320.0
2025-03-10 10:10:00,34.35,34.48,34.34,34.38,139986.0,33.8814,34.0097,33.8716,33.911,139986.0
2025-03-10 10:20:00,34.37,34.46,34.28,34.31,174947.0,33.9012,33.9899,33.8124,33.842,174947.0
2025-03-10 10:30:00,34.3,34.37,34.17,34.27,115536.0,33.8321,33.9012,33.7039,33.8025,115536.0
2025-03-10 10:40:00,34.27,34.39,34.22,34.24,123773.0,33.8025,33.9209,33.7532,33.7729,123773.0
2025-03-10 10:50:00,34.23,34.28,33.69,33.73,412531.0,33.7631,33.8124,33.2304,33.2699,412531.0
2025-03-10 11:00:00,33.74,34.15,33.72,34.12,309445.0,33.2798,33.6842,33.26,33.6546,309445.0
2025-03-10 11:10:00,34.13,34.34,34.08,34.32,347297.0,33.6644,33.8716,33.6151,33.8518,347297.0
2025-03-10 11:20:00,34.32,34.44,34.26,34.4,102288.0,33.8518,33.9702,33.7927,33.9308,102288.0
2025-03-10 11:30:00,34.4,34.55,34.36,34.45,101475.0,33.9308,34.0787,33.8913,33.9801,101475.0
2025-03-10 11:40:00,34.44,34.47,34.25,34.27,153222.0,33.9702,33.9998,33.7828,33.8025,153222.0
2025-03-10 11:50:00,34.26,34.32,34.21,34.22,198973.0,33.7927,33.8518,33.7433,33.7532,198973.0
2025-03-10 12:00:00,34.21,34.38,34.2,34.34,131587.0,33.7433,33.911,33.7335,33.8716,131587.0
2025-03-10 12:10:00,34.34,34.47,34.34,34.38,223150.0,33.8716,33.9998,33.8716,33.911,223150.0
2025-03-10 12:20:00,34.37,34.39,34.14,34.18,126068.0,33.9012,33.9209,33.6743,33.7138,126068.0
2025-03-10 12:30:00,34.18,34.28,34.16,34.17,188136.0,33.7138,33.8124,33.694,33.7039,188136.0
2025-03-10 12:40:00,34.17,34.23,34.16,34.19,67314.0,33.7039,33.7631,33.694,33.7236,67314.0
2025-03-10 12:50:00,34.18,34.23,34.12,34.14,99606.0,33.7138,33.7631,33.6546,33.6743,99606.0
2025-03-10 13:00:00,34.14,34.18,34.11,34.15,72193.0,33.6743,33.7138,33.6447,33.6842,72193.0
2025-03-10 13:10:00,34.14,34.24,34.11,34.18,73762.0,33.6743,33.7729,33.6447,33.7138,73762.0
2025-03-10 13:20:00,34.18,34.27,34.15,34.2,71900.0,33.7138,33.8025,33.6842,33.7335,71900.0
2025-03-10 13:30:00,34.2,34.22,34.07,34.16,68556.0,33.7335,33.7532,33.6053,33.694,68556.0
2025-03-10 13:40:00,34.18,34.18,34.09,34.11,52053.0,33.7138,33.7138,33.625,33.6447,52053.0
2025-03-10 13:50:00,34.12,34.18,34.07,34.1,57379.0,33.6546,33.7138,33.6053,33.6348,57379.0
2025-03-10 14:00:00,34.09,34.11,33.96,33.99,98414.0,33.625,33.6447,33.4968,33.5263,98414.0
2025-03-10 14:10:00,33.98,34.08,33.86,33.87,159342.0,33.5165,33.6151,33.3981,33.408,159342.0
2025-03-10 14:20:00,33.86,33.95,33.76,33.8,67799.0,33.3981,33.4869,33.2995,33.3389,67799.0
2025-03-10 14:30:00,33.8,33.85,33.73,33.73,90454.0,33.3389,33.3883,33.2699,33.2699,90454.0
2025-03-10 14:40:00,33.74,33.79,33.67,33.69,205892.0,33.2798,33.3291,33.2107,33.2304,205892.0
2025-03-10 14:50:00,33.69,33.71,33.56,33.56,263048.0,33.2304,33.2502,33.1022,33.1022,263048.0
2025-03-10 15:00:00,33.56,33.75,33.53,33.73,116892.0,33.1022,33.2896,33.0726,33.2699,116892.0
2025-03-10 15:10:00,33.73,34.0,33.7,33.98,121230.0,33.2699,33.5362,33.2403,33.5165,121230.0
2025-03-10 15:20:00,33.99,34.05,33.91,33.93,114309.0,33.5263,33.5855,33.4474,33.4672,114309.0
2025-03-10 15:30:00,33.93,34.12,33.92,34.08,216016.0,33.4672,33.6546,33.4573,33.6151,216016.0
2025-03-10 15:40:00,34.08,34.13,34.0,34.13,188875.0,33.6151,33.6644,33.5362,33.6644,188875.0
2025-03-10 15:50:00,34.13,34.29,34.13,34.2,1023035.0,33.6644,33.8223,33.6644,33.7335,1023035.0
2025-03-11 09:30:00,34.6,35.12,34.59,35.06,321424.0,34.128,34.6409,34.1182,34.5817,321424.0
2025-03-11 09:40:00,35.04,35.18,34.84,35.1,120557.0,34.562,34.7001,34.3647,34.6212,120557.0
2025-03-11 09:50:00,35.09,35.1,34.65,34.66,104695.0,34.6113,34.6212,34.1773,34.1872,104695.0
2025-03-11 10:00:00,34.66,34.83,34.51,34.65,262125.0,34.1872,34.3549,34.0393,34.1773,262125.0
2025-03-11 10:10:00,34.65,34.72,34.48,34.55,171004.0,34.1773,34.2464,34.0097,34.0787,171004.0
2025-03-11 10:20:00,34.55,34.57,34.43,34.51,135726.0,34.0787,34.0984,33.9603,34.0393,135726.0
2025-03-11 10:30:00,34.5,34.65,34.43,34.48,87670.0,34.0294,34.1773,33.9603,34.0097,87670.0
2025-03-11 10:40:00,34.48,34.54,34.4,34.46,78503.0,34.0097,34.0688,33.9308,33.9899,78503.0
2025-03-11 10:50:00,34.46,34.54,34.39,34.45,205667.0,33.9899,34.0688,33.9209,33.9801,205667.0
2025-03-11 11:00:00,34.45,34.68,34.4,34.68,74675.0,33.9801,34.2069,33.9308,34.2069,74675.0
2025-03-11 11:10:00,34.66,34.69,34.53,34.65,270309.0,34.1872,34.2168,34.059,34.1773,270309.0
2025-03-11 11:20:00,34.66,34.69,34.51,34.51,97187.0,34.1872,34.2168,34.0393,34.0393,97187.0
2025-03-11 11:30:00,34.51,34.53,34.4,34.48,42152.0,34.0393,34.059,33.9308,34.0097,42152.0
2025-03-11 11:40:00,34.47,34.55,34.41,34.48,74848.0,33.9998,34.0787,33.9406,34.0097,74848.0
2025-03-11 11:50:00,34.5,34.63,34.48,34.51,60837.0,34.0294,34.1576,34.0097,34.0393,60837.0
2025-03-11 12:00:00,34.51,34.59,34.46,34.53,47463.0,34.0393,34.1182,33.9899,34.059,47463.0
2025-03-11 12:10:00,34.53,34.54,34.45,34.53,54943.0,34.059,34.0688,33.9801,34.059,54943.0
2025-03-11 12:20:00,34.53,34.53,34.39,34.41,75770.0,34.059,34.059,33.9209,33.9406,75770.0
2025-03-11 12:30:00,34.41,34.49,34.4,34.43,100008.0,33.9406,34.0195,33.9308,33.9603,100008.0
2025-03-11 12:40:00,34.44,34.57,34.4,34.48,72672.0,33.9702,34.0984,33.9308,34.0097,72672.0
2025-03-11 12:50:00,34.48,34.51,34.36,34.45,71976.0,34.0097,34.0393,33.8913,33.9801,71976.0
2025-03-11 13:00:00,34.44,34.45,34.29,34.3,145312.0,33.9702,33.9801,33.8223,33.8321,145312.0
2025-03-11 13:10:00,34.3,34.4,34.26,34.39,195929.0,33.8321,33.9308,33.7927,33.9209,195929.0
2025-03-11 13:20:00,34.38,34.39,34.31,34.35,76068.0,33.911,33.9209,33.842,33.8814,76068.0
2025-03-11 13:30:00,34.34,34.43,34.16,34.23,111682.0,33.8716,33.9603,33.694,33.7631,111682.0
2025-03-11 13:40:00,34.24,34.28,34.18,34.21,112002.0,33.7729,33.8124,33.7138,33.7433,112002.0
2025-03-11 13:50:00,34.21,34.22,34.01,34.08,120384.0,33.7433,33.7532,33.5461,33.6151,120384.0
2025-03-11 14:00:00,34.07,34.26,34.07,34.2,105568.0,33.6053,33.7927,33.6053,33.7335,105568.0
2025-03-11 14:10:00,34.21,34.27,34.18,34.22,76361.0,33.7433,33.8025,33.7138,33.7532,76361.0
2025-03-11 14:20:00,34.23,34.33,34.2,34.26,115048.0,33.7631,33.8617,33.7335,33.7927,115048.0
2025-03-11 14:30:00,34.25,34.31,34.19,34.3,86978.0,33.7828,33.842,33.7236,33.8321,86978.0
2025-03-11 14:40:00,34.3,34.53,34.29,34.46,100481.0,33.8321,34.059,33.8223,33.9899,100481.0
2025-03-11 14:50:00,34.45,34.58,34.44,34.53,121020.0,33.9801,34.1083,33.9702,34.059,121020.0
2025-03-11 15:00:00,34.52,34.69,34.5,34.61,104750.0,34.0491,34.2168,34.0294,34.1379,104750.0
2025-03-11 15:10:00,34.61,34.68,34.49,34.54,127133.0,34.1379,34.2069,34.0195,34.0688,127133.0
2025-03-11 15:20:00,34.54,34.61,34.44,34.46,106269.0,34.0688,34.1379,33.9702,33.9899,106269.0
2025-03-11 15:30:00,34.45,34.52,34.41,34.42,161128.0,33.9801,34.0491,33.9406,33.9505,161128.0
2025-03-11 15:40:00,34.43,34.45,34.33,34.45,233000.0,33.9603,33.9801,33.8617,33.9801,233000.0
2025-03-11 15:50:00,34.44,34.45,34.3,34.41,905609.0,33.9702,33.9801,33.8321,33.9406,905609.0
2025-03-12 09:30:00,34.54,34.86,34.29,34.5,245698.0,34.0688,34.3845,33.8223,34.0294,245698.0
2025-03-12 09:40:00,34.49,34.57,34.42,34.47,72631.0,34.0195,34.0984,33.9505,33.9998,72631.0
2025-03-12 09:50:00,34.48,34.64,34.43,34.64,63548.0,34.0097,34.1675,33.9603,34.1675,63548.0
2025-03-12 10:00:00,34.63,34.69,34.41,34.42,108627.0,34.1576,34.2168,33.9406,33.9505,108627.0
2025-03-12 10:10:00,34.41,34.46,34.28,34.39,95724.0,33.9406,33.9899,33.8124,33.9209,95724.0
2025-03-12 10:20:00,34.39,34.43,34.31,34.32,106329.0,33.9209,33.9603,33.842,33.8518,106329.0
2025-03-12 10:30:00,34.32,34.62,34.32,34.51,173700.0,33.8518,34.1478,33.8518,34.0393,173700.0
2025-03-12 10:40:00,34.51,34.54,34.46,34.5,126318.0,34.0393,34.0688,33.9899,34.0294,126318.0
2025-03-12 10:50:00,34.51,34.57,34.46,34.5,88031.0,34.0393,34.0984,33.9899,34.0294,88031.0
2025-03-12 11:00:00,34.51,34.61,34.49,34.54,105425.0,34.0393,34.1379,34.0195,34.0688,105425.0
2025-03-12 11:10:00,34.54,34.65,34.52,34.58,103630.0,34.0688,34.1773,34.0491,34.1083,103630.0
2025-03-12 11:20:00,34.57,34.69,34.56,34.66,121505.0,34.0984,34.2168,34.0886,34.1872,121505.0
2025-03-12 11:30:00,34.66,34.8,34.62,34.77,167163.0,34.1872,34.3253,34.1478,34.2957,167163.0
2025-03-12 11:40:00,34.77,34.84,34.74,34.79,123668.0,34.2957,34.3647,34.2661,34.3154,123668.0
2025-03-12 11:50:00,34.79,34.82,34.7,34.76,84010.0,34.3154,34.345,34.2267,34.2858,84010.0
2025-03-12 12:00:00,34.76,34.84,34.73,34.83,58984.0,34.2858,34.3647,34.2562,34.3549,58984.0
2025-03-12 12:10:00,34.83,34.87,34.66,34.67,168657.0,34.3549,34.3943,34.1872,34.1971,168657.0
2025-03-12 12:20:00,34.68,34.77,34.68,34.73,160528.0,34.2069,34.2957,34.2069,34.2562,160528.0
2025-03-12 12:30:00,34.73,34.76,34.69,34.7,106395.0,34.2562,34.2858,34.2168,34.2267,106395.0
2025-03-12 12:40:00,34.7,34.86,34.58,34.84,79132.0,34.2267,34.3845,34.1083,34.3647,79132.0
2025-03-12 12:50:00,34.84,34.85,34.65,34.66,60649.0,34.3647,34.3746,34.1773,34.1872,60649.0
2025-03-12 13:00:00,34.66,34.76,34.64,34.76,53243.0,34.1872,34.2858,34.1675,34.2858,53243.0
2025-03-12 13:10:00,34.75,35.05,34.74,34.99,153766.0,34.276,34.5719,34.2661,34.5127,153766.0
2025-03-12 13:20:00,34.99,35.05,34.97,35.04,81634.0,34.5127,34.5719,34.493,34.562,81634.0
2025-03-12 13:30:00,35.04,35.08,34.97,35.03,69787.0,34.562,34.6015,34.493,34.5522,69787.0
2025-03-12 13:40:00,35.04,35.13,35.02,35.09,86778.0,34.562,34.6508,34.5423,34.6113,86778.0
2025-03-12 13:50:00,35.09,35.14,35.03,35.04,68554.0,34.6113,34.6607,34.5522,34.562,68554.0
2025-03-12 14:00:00,35.02,35.1,34.98,35.0,90883.0,34.5423,34.6212,34.5028,34.5226,90883.0
2025-03-12 14:10:00,35.01,35.07,35.0,35.03,67140.0,34.5324,34.5916,34.5226,34.5522,67140.0
2025-03-12 14:20:00,35.03,35.15,35.03,35.13,65384.0,34.5522,34.6705,34.5522,34.6508,65384.0
2025-03-12 14:30:00,35.14,35.17,35.11,35.11,59327.0,34.6607,34.6902,34.6311,34.6311,59327.0
2025-03-12 14:40:00,35.11,35.21,35.1,35.17,122265.0,34.6311,34.7297,34.6212,34.6902,122265.0
2025-03-12 14:50:00,35.17,35.24,35.12,35.18,76650.0,34.6902,34.7593,34.6409,34.7001,76650.0
2025-03-12 15:00:00,35.18,35.28,35.13,35.23,131832.0,34.7001,34.7987,34.6508,34.7494,131832.0
2025-03-12 15:10:00,35.22,35.22,35.07,35.13,146066.0,34.7396,34.7396,34.5916,34.6508,146066.0
2025-03-12 15:20:00,35.13,35.16,34.93,34.93,118880.0,34.6508,34.6804,34.4535,34.4535,118880.0
2025-03-12 15:30:00,34.94,35.01,34.8,34.85,155270.0,34.4634,34.5324,34.3253,34.3746,155270.0
2025-03-12 15:40:00,34.86,34.96,34.85,34.95,130490.0,34.3845,34.4831,34.3746,34.4732,130490.0
2025-03-12 15:50:00,34.95,34.95,34.71,34.76,696216.0,34.4732,34.4732,34.2365,34.2858,696216.0
2025-03-13 09:30:00,34.39,34.53,34.18,34.33,351458.0,33.9209,34.059,33.7138,33.8617,351458.0
2025-03-13 09:40:00,34.33,34.59,34.33,34.39,252935.0,33.8617,34.1182,33.8617,33.9209,252935.0
2025-03-13 09:50:00,34.4,34.43,33.94,33.94,157302.0,33.9308,33.9603,33.477,33.477,157302.0
2025-03-13 10:00:00,33.94,34.1,33.64,33.86,277772.0,33.477,33.6348,33.1811,33.3981,277772.0
2025-03-13 10:10:00,33.85,34.05,33.81,34.02,168348.0,33.3883,33.5855,33.3488,33.5559,168348.0
2025-03-13 10:20:00,34.02,34.12,33.98,34.04,167026.0,33.5559,33.6546,33.5165,33.5757,167026.0
2025-03-13 10:30:00,34.06,34.14,33.91,33.96,198114.0,33.5954,33.6743,33.4474,33.4968,198114.0
2025-03-13 10:40:00,33.96,34.11,33.92,34.11,109069.0,33.4968,33.6447,33.4573,33.6447,109069.0
2025-03-13 10:50:00,34.1,34.11,33.91,33.97,98838.0,33.6348,33.6447,33.4474,33.5066,98838.0
2025-03-13 11:00:00,33.96,33.99,33.82,33.83,118247.0,33.4968,33.5263,33.3587,33.3685,118247.0
2025-03-13 11:10:00,33.83,33.89,33.8,33.82,118942.0,33.3685,33.4277,33.3389,33.3587,118942.0
2025-03-13 11:20:00,33.82,34.0,33.8,33.95,91325.0,33.3587,33.5362,33.3389,33.4869,91325.0
2025-03-13 11:30:00,33.94,34.02,33.84,33.85,122327.0,33.477,33.5559,33.3784,33.3883,122327.0
2025-03-13 11:40:00,33.85,34.0,33.75,33.9,165809.0,33.3883,33.5362,33.2896,33.4376,165809.0
2025-03-13 11:50:00,33.89,33.89,33.8,33.82,73589.0,33.4277,33.4277,33.3389,33.3587,73589.0
2025-03-13 12:00:00,33.82,33.88,33.76,33.84,193190.0,33.3587,33.4178,33.2995,33.3784,193190.0
2025-03-13 12:10:00,33.84,33.88,33.79,33.87,68423.0,33.3784,33.4178,33.3291,33.408,68423.0
2025-03-13 12:20:00,33.87,33.88,33.82,33.83,77172.0,33.408,33.4178,33.3587,33.3685,77172.0
2025-03-13 12:30:00,33.83,33.93,33.78,33.92,133202.0,33.3685,33.4672,33.3192,33.4573,133202.0
2025-03-13 12:40:00,33.92,33.93,33.69,33.73,122146.0,33.4573,33.4672,33.2304,33.2699,122146.0
2025-03-13 12:50:00,33.73,33.81,33.69,33.7,98097.0,33.2699,33.3488,33.2304,33.2403,98097.0
2025-03-13 13:00:00,33.7,33.76,33.68,33.72,153176.0,33.2403,33.2995,33.2206,33.26,153176.0
2025-03-13 13:10:00,33.72,33.75,33.63,33.63,93589.0,33.26,33.2896,33.1713,33.1713,93589.0
2025-03-13 13:20:00,33.64,33.72,33.62,33.65,60071.0,33.1811,33.26,33.1614,33.191,60071.0
2025-03-13 13:30:00,33.65,33.66,33.51,33.51,100444.0,33.191,33.2008,33.0529,33.0529,100444.0
2025-03-13 13:40:00,33.52,33.57,33.5,33.51,72989.0,33.0628,33.1121,33.043,33.0529,72989.0
2025-03-13 13:50:00,33.51,33.57,33.47,33.49,138117.0,33.0529,33.1121,33.0134,33.0332,138117.0
2025-03-13 14:00:00,33.49,33.6,33.48,33.54,71598.0,33.0332,33.1417,33.0233,33.0825,71598.0
2025-03-13 14:10:00,33.54,33.62,33.49,33.51,137384.0,33.0825,33.1614,33.0332,33.0529,137384.0
2025-03-13 14:20:00,33.51,33.64,33.49,33.64,102143.0,33.0529,33.1811,33.0332,33.1811,102143.0
2025-03-13 14:30:00,33.63,33.68,33.58,33.63,65366.0,33.1713,33.2206,33.1219,33.1713,65366.0
2025-03-13 14:40:00,33.62,33.71,33.62,33.7,70147.0,33.1614,33.2502,33.1614,33.2403,70147.0
2025-03-13 14:50:00,33.7,33.71,33.65,33.7,117117.0,33.2403,33.2502,33.191,33.2403,117117.0
2025-03-13 15:00:00,33.7,33.8,33.59,33.61,140410.0,33.2403,33.3389,33.1318,33.1515,140410.0
2025-03-13 15:10:00,33.61,33.71,33.58,33.59,119518.0,33.1515,33.2502,33.1219,33.1318,119518.0
2025-03-13 15:20:00,33.59,33.61,33.42,33.52,209419.0,33.1318,33.1515,32.9641,33.0628,209419.0
2025-03-13 15:30:00,33.52,33.6,33.48,33.52,172711.0,33.0628,33.1417,33.0233,33.0628,172711.0
2025-03-13 15:40:00,33.52,33.69,33.52,33.65,315057.0,33.0628,33.2304,33.0628,33.191,315057.0
2025-03-13 15:50:00,33.65,33.82,33.61,33.79,589106.0,33.191,33.3587,33.1515,33.3291,589106.0
2025-03-14 09:30:00,33.61,33.78,33.44,33.62,230007.0,33.3818,33.5507,33.213,33.3917,230007.0
2025-03-14 09:40:00,33.62,33.86,33.62,33.86,131737.0,33.3917,33.6301,33.3917,33.6301,131737.0
2025-03-14 09:50:00,33.87,34.0,33.82,33.94,194766.0,33.64,33.7692,33.5904,33.7096,194766.0
2025-03-14 10:00:00,33.92,33.99,33.66,33.96,175592.0,33.6897,33.7592,33.4315,33.7294,175592.0
2025-03-14 10:10:00,33.96,34.05,33.93,34.0,135412.0,33.7294,33.8188,33.6996,33.7692,135412.0
2025-03-14 10:20:00,33.99,34.09,33.97,34.02,136028.0,33.7592,33.8586,33.7394,33.789,136028.0
2025-03-14 10:30:00,34.02,34.06,33.93,33.97,105875.0,33.789,33.8288,33.6996,33.7394,105875.0
2025-03-14 10:40:00,33.97,34.04,33.92,33.93,74729.0,33.7394,33.8089,33.6897,33.6996,74729.0
2025-03-14 10:50:00,33.93,34.03,33.92,34.0,83930.0,33.6996,33.799,33.6897,33.7692,83930.0
2025-03-14 11:00:00,33.99,34.02,33.9,33.91,76361.0,33.7592,33.789,33.6698,33.6798,76361.0
2025-03-14 11:10:00,33.92,34.08,33.9,34.08,154635.0,33.6897,33.8486,33.6698,33.8486,154635.0
2025-03-14 11:20:00,34.08,34.17,34.06,34.12,85380.0,33.8486,33.938,33.8288,33.8884,85380.0
2025-03-14 11:30:00,34.11,34.19,34.1,34.18,58200.0,33.8784,33.9579,33.8685,33.9479,58200.0
2025-03-14 11:40:00,34.18,34.24,34.14,34.23,78372.0,33.9479,34.0075,33.9082,33.9976,78372.0
2025-03-14 11:50:00,34.23,34.25,34.19,34.2,62778.0,33.9976,34.0175,33.9579,33.9678,62778.0
2025-03-14 12:00:00,34.2,34.23,34.17,34.22,107006.0,33.9678,33.9976,33.938,33.9877,107006.0
2025-03-14 12:10:00,34.22,34.24,34.1,34.14,63012.0,33.9877,34.0075,33.8685,33.9082,63012.0
2025-03-14 12:20:00,34.15,34.18,34.06,34.09,79537.0,33.9181,33.9479,33.8288,33.8586,79537.0
2025-03-14 12:30:00,34.09,34.13,34.04,34.06,105855.0,33.8586,33.8983,33.8089,33.8288,105855.0
2025-03-14 12:40:00,34.06,34.09,34.02,34.05,78506.0,33.8288,33.8586,33.789,33.8188,78506.0
2025-03-14 12:50:00,34.04,34.12,34.04,34.1,49527.0,33.8089,33.8884,33.8089,33.8685,49527.0
2025-03-14 13:00:00,34.09,34.23,34.09,34.19,81773.0,33.8586,33.9976,33.8586,33.9579,81773.0
2025-03-14 13:10:00,34.18,34.21,34.14,34.17,61215.0,33.9479,33.9777,33.9082,33.938,61215.0
2025-03-14 13:20:00,34.18,34.2,34.12,34.16,74647.0,33.9479,33.9678,33.8884,33.9281,74647.0
2025-03-14 13:30:00,34.16,34.21,34.14,34.2,91243.0,33.9281,33.9777,33.9082,33.9678,91243.0
2025-03-14 13:40:00,34.2,34.24,34.14,34.16,70991.0,33.9678,34.0075,33.9082,33.9281,70991.0
2025-03-14 13:50:00,34.17,34.26,34.16,34.26,84745.0,33.938,34.0274,33.9281,34.0274,84745.0
2025-03-14 14:00:00,34.26,34.31,34.22,34.23,97518.0,34.0274,34.0771,33.9877,33.9976,97518.0
2025-03-14 14:10:00,34.23,34.26,34.2,34.25,56075.0,33.9976,34.0274,33.9678,34.0175,56075.0
2025-03-14 14:20:00,34.25,34.25,34.19,34.2,67585.0,34.0175,34.0175,33.9579,33.9678,67585.0
2025-03-14 14:30:00,34.2,34.32,34.17,34.32,94345.0,33.9678,34.087,33.938,34.087,94345.0
2025-03-14 14:40:00,34.32,34.35,34.27,34.34,68668.0,34.087,34.1168,34.0373,34.1069,68668.0
2025-03-14 14:50:00,34.34,34.34,34.27,34.3,70267.0,34.1069,34.1069,34.0373,34.0671,70267.0
2025-03-14 15:00:00,34.3,34.34,34.28,34.34,70452.0,34.0671,34.1069,34.0473,34.1069,70452.0
2025-03-14 15:10:00,34.34,34.39,34.31,34.34,104551.0,34.1069,34.1565,34.0771,34.1069,104551.0
2025-03-14 15:20:00,34.34,34.36,34.25,34.27,118396.0,34.1069,34.1267,34.0175,34.0373,118396.0
2025-03-14 15:30:00,34.28,34.33,34.27,34.3,93228.0,34.0473,34.0969,34.0373,34.0671,93228.0
2025-03-14 15:40:00,34.3,34.43,34.28,34.43,129650.0,34.0671,34.1962,34.0473,34.1962,129650.0
2025-03-14 15:50:00,34.43,34.58,34.38,34.53,1033181.0,34.1962,34.3452,34.1466,34.2956,1033181.0
2025-03-17 09:30:00,34.63,35.38,34.63,35.19,430140.0,34.3949,35.1398,34.3949,34.9511,430140.0
2025-03-17 09:40:00,35.2,35.37,35.14,35.32,222867.0,34.961,35.1299,34.9014,35.0802,222867.0
2025-03-17 09:50:00,35.32,35.37,35.15,35.18,133288.0,35.0802,35.1299,34.9114,34.9412,133288.0
2025-03-17 10:00:00,35.16,35.3,35.12,35.18,142835.0,34.9213,35.0603,34.8816,34.9412,142835.0
2025-03-17 10:10:00,35.17,35.24,35.13,35.2,139342.0,34.9312,35.0007,34.8915,34.961,139342.0
2025-03-17 10:20:00,35.22,35.28,35.11,35.12,155700.0,34.9809,35.0405,34.8716,34.8816,155700.0
2025-03-17 10:30:00,35.13,35.24,35.1,35.18,66832.0,34.8915,35.0007,34.8617,34.9412,66832.0
2025-03-17 10:40:00,35.18,35.21,35.05,35.07,64048.0,34.9412,34.971,34.812,34.8319,64048.0
2025-03-17 10:50:00,35.08,35.1,35.0,35.08,105849.0,34.8418,34.8617,34.7624,34.8418,105849.0
2025-03-17 11:00:00,35.08,35.14,35.0,35.12,42382.0,34.8418,34.9014,34.7624,34.8816,42382.0
2025-03-17 11:10:00,35.12,35.2,35.08,35.2,47338.0,34.8816,34.961,34.8418,34.961,47338.0
2025-03-17 11:20:00,35.2,35.24,35.16,35.2,87916.0,34.961,35.0007,34.9213,34.961,87916.0
2025-03-17 11:30:00,35.2,35.29,35.12,35.26,50547.0,34.961,35.0504,34.8816,35.0206,50547.0
2025-03-17 11:40:00,35.26,35.31,35.24,35.27,74998.0,35.0206,35.0703,35.0007,35.0305,74998.0
2025-03-17 11:50:00,35.26,35.31,35.26,35.3,47632.0,35.0206,35.0703,35.0206,35.0603,47632.0
2025-03-17 12:00:00,35.29,35.32,35.24,35.29,51909.0,35.0504,35.0802,35.0007,35.0504,51909.0
2025-03-17 12:10:00,35.29,35.35,35.26,35.27,47496.0,35.0504,35.11,35.0206,35.0305,47496.0
2025-03-17 12:20:00,35.27,35.3,35.23,35.29,40389.0,35.0305,35.0603,34.9908,35.0504,40389.0
2025-03-17 12:30:00,35.29,35.29,35.13,35.14,80940.0,35.0504,35.0504,34.8915,34.9014,80940.0
2025-03-17 12:40:00,35.13,35.21,35.1,35.21,61117.0,34.8915,34.971,34.8617,34.971,61117.0
2025-03-17 12:50:00,35.22,35.22,35.12,35.14,73479.0,34.9809,34.9809,34.8816,34.9014,73479.0
2025-03-17 13:00:00,35.15,35.17,35.11,35.16,43559.0,34.9114,34.9312,34.8716,34.9213,43559.0
2025-03-17 13:10:00,35.16,35.21,35.14,35.15,42289.0,34.9213,34.971,34.9014,34.9114,42289.0
2025-03-17 13:20:00,35.15,35.2,35.12,35.13,33073.0,34.9114,34.961,34.8816,34.8915,33073.0
2025-03-17 13:30:00,35.13,35.15,35.1,35.11,40053.0,34.8915,34.9114,34.8617,34.8716,40053.0
2025-03-17 13:40:00,35.11,35.11,35.04,35.08,43228.0,34.8716,34.8716,34.8021,34.8418,43228.0
2025-03-17 13:50:00,35.08,35.18,35.08,35.17,66939.0,34.8418,34.9412,34.8418,34.9312,66939.0
2025-03-17 14:00:00,35.17,35.25,35.14,35.24,74658.0,34.9312,35.0107,34.9014,35.0007,74658.0
2025-03-17 14:10:00,35.25,35.26,35.21,35.25,56748.0,35.0107,35.0206,34.971,35.0107,56748.0
2025-03-17 14:20:00,35.24,35.28,35.22,35.26,55214.0,35.0007,35.0405,34.9809,35.0206,55214.0
2025-03-17 14:30:00,35.26,35.3,35.25,35.28,67116.0,35.0206,35.0603,35.0107,35.0405,67116.0
2025-03-17 14:40:00,35.27,35.3,35.24,35.3,48449.0,35.0305,35.0603,35.0007,35.0603,48449.0
2025-03-17 14:50:00,35.29,35.33,35.27,35.31,74312.0,35.0504,35.0901,35.0305,35.0703,74312.0
2025-03-17 15:00:00,35.3,35.32,35.25,35.29,64037.0,35.0603,35.0802,35.0107,35.0504,64037.0
2025-03-17 15:10:00,35.29,35.3,35.16,35.2,83160.0,35.0504,35.0603,34.9213,34.961,83160.0
2025-03-17 15:20:00,35.2,35.21,35.14,35.16,61067.0,34.961,34.971,34.9014,34.9213,61067.0
2025-03-17 15:30:00,35.16,35.2,35.12,35.14,75422.0,34.9213,34.961,34.8816,34.9014,75422.0
2025-03-17 15:40:00,35.14,35.19,35.11,35.15,120281.0,34.9014,34.9511,34.8716,34.9114,120281.0
2025-03-17 15:50:00,35.15,35.18,35.1,35.11,464691.0,34.9114,34.9412,34.8617,34.8716,464691.0
2025-03-18 09:30:00,35.66,35.71,35.38,35.67,300544.0,35.4179,35.4676,35.1398,35.4278,300544.0
2025-03-18 09:40:00,35.66,35.82,35.66,35.71,208519.0,35.4179,35.5768,35.4179,35.4676,208519.0
2025-03-18 09:50:00,35.69,35.85,35.63,35.68,464895.0,35.4477,35.6066,35.3881,35.4378,464895.0
2025-03-18 10:00:00,35.67,35.91,35.65,35.69,154853.0,35.4278,35.6662,35.408,35.4477,154853.0
2025-03-18 10:10:00,35.71,35.74,35.55,35.56,119861.0,35.4676,35.4974,35.3086,35.3186,119861.0
2025-03-18 10:20:00,35.57,35.58,35.34,35.34,92629.0,35.3285,35.3384,35.1001,35.1001,92629.0
2025-03-18 10:30:00,35.33,35.37,35.2,35.26,120424.0,35.0901,35.1299,34.961,35.0206,120424.0
2025-03-18 10:40:00,35.26,35.31,35.17,35.25,87631.0,35.0206,35.0703,34.9312,35.0107,87631.0
2025-03-18 10:50:00,35.25,35.34,35.23,35.24,99179.0,35.0107,35.1001,34.9908,35.0007,99179.0
2025-03-18 11:00:00,35.25,35.26,35.12,35.15,100549.0,35.0107,35.0206,34.8816,34.9114,100549.0
2025-03-18 11:10:00,35.16,35.29,35.14,35.29,120483.0,34.9213,35.0504,34.9014,35.0504,120483.0
2025-03-18 11:20:00,35.29,35.49,35.28,35.41,188797.0,35.0504,35.249,35.0405,35.1696,188797.0
2025-03-18 11:30:00,35.4,35.49,35.3,35.32,249483.0,35.1597,35.249,35.0603,35.0802,249483.0
2025-03-18 11:40:00,35.31,35.32,35.16,35.18,48256.0,35.0703,35.0802,34.9213,34.9412,48256.0
2025-03-18 11:50:00,35.17,35.2,35.11,35.13,58912.0,34.9312,34.961,34.8716,34.8915,58912.0
2025-03-18 12:00:00,35.12,35.18,34.96,35.05,248964.0,34.8816,34.9412,34.7226,34.812,248964.0
2025-03-18 12:10:00,35.05,35.13,35.04,35.12,89740.0,34.812,34.8915,34.8021,34.8816,89740.0
2025-03-18 12:20:00,35.11,35.13,35.05,35.11,59174.0,34.8716,34.8915,34.812,34.8716,59174.0
2025-03-18 12:30:00,35.11,35.15,35.07,35.11,72184.0,34.8716,34.9114,34.8319,34.8716,72184.0
2025-03-18 12:40:00,35.11,35.12,34.98,35.0,55468.0,34.8716,34.8816,34.7425,34.7624,55468.0
2025-03-18 12:50:00,35.0,35.01,34.87,34.95,76822.0,34.7624,34.7723,34.6333,34.7127,76822.0
2025-03-18 13:00:00,34.96,35.03,34.94,34.97,47844.0,34.7226,34.7922,34.7028,34.7326,47844.0
2025-03-18 13:10:00,34.97,34.98,34.82,34.84,85162.0,34.7326,34.7425,34.5836,34.6035,85162.0
2025-03-18 13:20:00,34.85,35.11,34.83,35.06,54811.0,34.6134,34.8716,34.5935,34.822,54811.0
2025-03-18 13:30:00,35.07,35.19,35.06,35.16,44519.0,34.8319,34.9511,34.822,34.9213,44519.0
2025-03-18 13:40:00,35.16,35.18,35.11,35.16,46701.0,34.9213,34.9412,34.8716,34.9213,46701.0
2025-03-18 13:50:00,35.16,35.17,35.11,35.14,42163.0,34.9213,34.9312,34.8716,34.9014,42163.0
2025-03-18 14:00:00,35.14,35.16,35.08,35.12,46297.0,34.9014,34.9213,34.8418,34.8816,46297.0
2025-03-18 14:10:00,35.12,35.12,35.06,35.12,46533.0,34.8816,34.8816,34.822,34.8816,46533.0
2025-03-18 14:20:00,35.13,35.18,35.11,35.13,65141.0,34.8915,34.9412,34.8716,34.8915,65141.0
2025-03-18 14:30:00,35.13,35.19,35.11,35.18,50422.0,34.8915,34.9511,34.8716,34.9412,50422.0
2025-03-18 14:40:00,35.18,35.27,35.17,35.23,79995.0,34.9412,35.0305,34.9312,34.9908,79995.0
2025-03-18 14:50:00,35.23,35.27,35.21,35.22,57247.0,34.9908,35.0305,34.971,34.9809,57247.0
2025-03-18 15:00:00,35.22,35.25,35.18,35.23,66498.0,34.9809,35.0107,34.9412,34.9908,66498.0
2025-03-18 15:10:00,35.24,35.29,35.22,35.27,70520.0,35.0007,35.0504,34.9809,35.0305,70520.0
2025-03-18 15:20:00,35.28,35.29,35.2,35.23,65090.0,35.0405,35.0504,34.961,34.9908,65090.0
2025-03-18 15:30:00,35.23,35.31,35.2,35.29,99087.0,34.9908,35.0703,34.961,35.0504,99087.0
2025-03-18 15:40:00,35.29,35.35,35.27,35.32,95962.0,35.0504,35.11,35.0305,35.0802,95962.0
2025-03-18 15:50:00,35.32,35.41,35.28,35.37,559328.0,35.0802,35.1696,35.0405,35.1299,559328.0
2025-03-19 09:30:00,35.28,35.68,35.25,35.59,147349.0,35.0405,35.4378,35.0107,35.3484,147349.0
2025-03-19 09:40:00,35.58,35.88,35.57,35.8,88195.0,35.3384,35.6364,35.3285,35.5569,88195.0
2025-03-19 09:50:00,35.8,35.99,35.75,35.86,97315.0,35.5569,35.7457,35.5073,35.6165,97315.0
2025-03-19 10:00:00,35.85,35.87,35.74,35.79,123257.0,35.6066,35.6265,35.4974,35.547,123257.0
2025-03-19 10:10:00,35.81,35.83,35.72,35.77,86606.0,35.5669,35.5867,35.4775,35.5271,86606.0
2025-03-19 10:20:00,35.77,35.87,35.75,35.79,161839.0,35.5271,35.6265,35.5073,35.547,161839.0
2025-03-19 10:30:00,35.79,35.89,35.75,35.86,74870.0,35.547,35.6463,35.5073,35.6165,74870.0
2025-03-19 10:40:00,35.85,35.91,35.8,35.9,70976.0,35.6066,35.6662,35.5569,35.6563,70976.0
2025-03-19 10:50:00,35.91,36.05,35.9,36.02,146678.0,35.6662,35.8052,35.6563,35.7755,146678.0
2025-03-19 11:00:00,36.03,36.12,35.99,36.12,197386.0,35.7854,35.8748,35.7457,35.8748,197386.0
2025-03-19 11:10:00,36.12,36.18,36.06,36.08,136633.0,35.8748,35.9344,35.8152,35.835,136633.0
2025-03-19 11:20:00,36.08,36.18,36.07,36.16,93106.0,35.835,35.9344,35.8251,35.9145,93106.0
2025-03-19 11:30:00,36.16,36.17,36.06,36.07,54395.0,35.9145,35.9244,35.8152,35.8251,54395.0
2025-03-19 11:40:00,36.07,36.12,36.03,36.1,99030.0,35.8251,35.8748,35.7854,35.8549,99030.0
2025-03-19 11:50:00,36.09,36.13,36.07,36.12,65320.0,35.845,35.8847,35.8251,35.8748,65320.0
2025-03-19 12:00:00,36.12,36.18,36.09,36.15,118792.0,35.8748,35.9344,35.845,35.9046,118792.0
2025-03-19 12:10:00,36.15,36.17,36.05,36.14,77797.0,35.9046,35.9244,35.8052,35.8946,77797.0
2025-03-19 12:20:00,36.14,36.21,36.11,36.16,119742.0,35.8946,35.9642,35.8648,35.9145,119742.0
2025-03-19 12:30:00,36.16,36.22,36.15,36.21,104432.0,35.9145,35.9741,35.9046,35.9642,104432.0
2025-03-19 12:40:00,36.21,36.39,36.21,36.38,82080.0,35.9642,36.1429,35.9642,36.133,82080.0
2025-03-19 12:50:00,36.39,36.46,36.37,36.39,92890.0,36.1429,36.2125,36.1231,36.1429,92890.0
2025-03-19 13:00:00,36.4,36.44,36.32,36.37,70694.0,36.1529,36.1926,36.0734,36.1231,70694.0
2025-03-19 13:10:00,36.37,36.38,36.19,36.22,135390.0,36.1231,36.133,35.9443,35.9741,135390.0
2025-03-19 13:20:00,36.22,36.22,36.08,36.11,279128.0,35.9741,35.9741,35.835,35.8648,279128.0
2025-03-19 13:30:00,36.11,36.25,36.09,36.13,673712.0,35.8648,36.0039,35.845,35.8847,673712.0
2025-03-19 13:40:00,36.14,36.17,36.05,36.08,83336.0,35.8946,35.9244,35.8052,35.835,83336.0
2025-03-19 13:50:00,36.08,36.16,36.06,36.09,61178.0,35.835,35.9145,35.8152,35.845,61178.0
2025-03-19 14:00:00,36.06,36.2,35.95,36.01,865692.0,35.8152,35.9542,35.7059,35.7655,865692.0
2025-03-19 14:10:00,36.01,36.08,35.97,36.02,362076.0,35.7655,35.835,35.7258,35.7755,362076.0
2025-03-19 14:20:00,36.02,36.05,35.91,35.96,189350.0,35.7755,35.8052,35.6662,35.7159,189350.0
2025-03-19 14:30:00,35.97,36.15,35.96,36.13,101851.0,35.7258,35.9046,35.7159,35.8847,101851.0
2025-03-19 14:40:00,36.13,36.25,36.12,36.17,157984.0,35.8847,36.0039,35.8748,35.9244,157984.0
2025-03-19 14:50:00,36.17,36.35,36.17,36.32,72511.0,35.9244,36.1032,35.9244,36.0734,72511.0
2025-03-19 15:00:00,36.31,36.35,36.24,36.3,132624.0,36.0635,36.1032,35.994,36.0536,132624.0
2025-03-19 15:10:00,36.3,36.38,36.26,36.3,158088.0,36.0536,36.133,36.0138,36.0536,158088.0
2025-03-19 15:20:00,36.31,36.38,36.24,36.28,108722.0,36.0635,36.133,35.994,36.0337,108722.0
2025-03-19 15:30:00,36.29,36.33,36.24,36.31,110079.0,36.0436,36.0833,35.994,36.0635,110079.0
2025-03-19 15:40:00,36.3,36.37,36.26,36.29,154331.0,36.0536,36.1231,36.0138,36.0436,154331.0
2025-03-19 15:50:00,36.28,36.28,36.03,36.07,751810.0,36.0337,36.0337,35.7854,35.8251,751810.0
2025-03-20 09:30:00,35.75,35.8,35.55,35.69,198792.0,35.5073,35.5569,35.3086,35.4477,198792.0
2025-03-20 09:40:00,35.7,35.98,35.68,35.92,204537.0,35.4576,35.7357,35.4378,35.6761,204537.0
2025-03-20 09:50:00,35.93,36.0,35.88,35.88,95963.0,35.6861,35.7556,35.6364,35.6364,95963.0
2025-03-20 10:00:00,35.87,36.18,35.87,36.16,190543.0,35.6265,35.9344,35.6265,35.9145,190543.0
2025-03-20 10:10:00,36.16,36.25,36.1,36.11,121245.0,35.9145,36.0039,35.8549,35.8648,121245.0
2025-03-20 10:20:00,36.1,36.12,35.86,36.05,194259.0,35.8549,35.8748,35.6165,35.8052,194259.0
2025-03-20 10:30:00,36.06,36.06,35.9,35.99,171995.0,35.8152,35.8152,35.6563,35.7457,171995.0
2025-03-20 10:40:00,36.0,36.07,35.99,36.0,101236.0,35.7556,35.8251,35.7457,35.7556,101236.0
2025-03-20 10:50:00,36.0,36.02,35.98,36.02,94914.0,35.7556,35.7755,35.7357,35.7755,94914.0
2025-03-20 11:00:00,36.02,36.11,36.01,36.03,81836.0,35.7755,35.8648,35.7655,35.7854,81836.0
2025-03-20 11:10:00,36.04,36.07,36.0,36.02,73798.0,35.7953,35.8251,35.7556,35.7755,73798.0
2025-03-20 11:20:00,36.02,36.08,35.95,35.95,98256.0,35.7755,35.835,35.7059,35.7059,98256.0
2025-03-20 11:30:00,35.95,35.97,35.85,35.86,137164.0,35.7059,35.7258,35.6066,35.6165,137164.0
2025-03-20 11:40:00,35.87,35.94,35.86,35.9,71756.0,35.6265,35.696,35.6165,35.6563,71756.0
2025-03-20 11:50:00,35.9,35.92,35.79,35.83,102611.0,35.6563,35.6761,35.547,35.5867,102611.0
2025-03-20 12:00:00,35.83,35.9,35.82,35.82,70638.0,35.5867,35.6563,35.5768,35.5768,70638.0
2025-03-20 12:10:00,35.82,35.82,35.77,35.81,57570.0,35.5768,35.5768,35.5271,35.5669,57570.0
2025-03-20 12:20:00,35.8,35.87,35.77,35.85,85780.0,35.5569,35.6265,35.5271,35.6066,85780.0
2025-03-20 12:30:00,35.86,36.01,35.84,35.98,53566.0,35.6165,35.7655,35.5967,35.7357,53566.0
2025-03-20 12:40:00,35.97,36.01,35.93,35.94,39699.0,35.7258,35.7655,35.6861,35.696,39699.0
2025-03-20 12:50:00,35.93,35.96,35.86,35.9,80143.0,35.6861,35.7159,35.6165,35.6563,80143.0
2025-03-20 13:00:00,35.9,36.01,35.9,36.0,44525.0,35.6563,35.7655,35.6563,35.7556,44525.0
2025-03-20 13:10:00,35.99,36.06,35.98,36.05,53557.0,35.7457,35.8152,35.7357,35.8052,53557.0
2025-03-20 13:20:00,36.05,36.06,35.91,35.95,52279.0,35.8052,35.8152,35.6662,35.7059,52279.0
2025-03-20 13:30:00,35.95,36.1,35.93,36.09,132374.0,35.7059,35.8549,35.6861,35.845,132374.0
2025-03-20 13:40:00,36.09,36.12,36.04,36.09,26987.0,35.845,35.8748,35.7953,35.845,26987.0
2025-03-20 13:50:00,36.09,36.11,36.05,36.08,41393.0,35.845,35.8648,35.8052,35.835,41393.0
2025-03-20 14:00:00,36.08,36.09,36.03,36.08,36580.0,35.835,35.845,35.7854,35.835,36580.0
2025-03-20 14:10:00,36.08,36.14,36.07,36.09,47905.0,35.835,35.8946,35.8251,35.845,47905.0
2025-03-20 14:20:00,36.09,36.09,36.03,36.03,37708.0,35.845,35.845,35.7854,35.7854,37708.0
2025-03-20 14:30:00,36.02,36.04,36.0,36.02,60590.0,35.7755,35.7953,35.7556,35.7755,60590.0
2025-03-20 14:40:00,36.03,36.05,36.01,36.04,32469.0,35.7854,35.8052,35.7655,35.7953,32469.0
2025-03-20 14:50:00,36.03,36.1,35.99,36.02,53333.0,35.7854,35.8549,35.7457,35.7755,53333.0
2025-03-20 15:00:00,36.02,36.1,36.01,36.04,101866.0,35.7755,35.8549,35.7655,35.7953,101866.0
2025-03-20 15:10:00,36.04,36.2,36.03,36.19,67710.0,35.7953,35.9542,35.7854,35.9443,67710.0
2025-03-20 15:20:00,36.2,36.23,36.1,36.11,87903.0,35.9542,35.984,35.8549,35.8648,87903.0
2025-03-20 15:30:00,36.12,36.24,36.1,36.22,126095.0,35.8748,35.994,35.8549,35.9741,126095.0
2025-03-20 15:40:00,36.22,36.33,36.2,36.31,135275.0,35.9741,36.0833,35.9542,36.0635,135275.0
2025-03-20 15:50:00,36.32,36.34,36.11,36.13,412623.0,36.0734,36.0933,35.8648,35.8847,412623.0
2025-03-21 09:30:00,35.97,36.18,35.77,36.04,692994.0,35.7258,35.9344,35.5271,35.7953,692994.0
2025-03-21 09:40:00,36.03,36.28,36.01,36.22,55498.0,35.7854,36.0337,35.7655,35.9741,55498.0
2025-03-21 09:50:00,36.2,36.2,35.99,36.18,40295.0,35.9542,35.9542,35.7457,35.9344,40295.0
2025-03-21 10:00:00,36.16,36.18,35.93,35.98,33286.0,35.9145,35.9344,35.6861,35.7357,33286.0
2025-03-21 10:10:00,35.97,35.97,35.86,35.95,44161.0,35.7258,35.7258,35.6165,35.7059,44161.0
2025-03-21 10:20:00,35.94,36.0,35.88,35.91,36334.0,35.696,35.7556,35.6364,35.6662,36334.0
2025-03-21 10:30:00,35.91,35.98,35.88,35.9,30098.0,35.6662,35.7357,35.6364,35.6563,30098.0
2025-03-21 10:40:00,35.89,35.97,35.89,35.95,25119.0,35.6463,35.7258,35.6463,35.7059,25119.0
2025-03-21 10:50:00,35.95,36.06,35.95,36.01,53885.0,35.7059,35.8152,35.7059,35.7655,53885.0
2025-03-21 11:00:00,36.01,36.05,35.95,36.04,32199.0,35.7655,35.8052,35.7059,35.7953,32199.0
2025-03-21 11:10:00,36.03,36.04,35.93,35.97,23325.0,35.7854,35.7953,35.6861,35.7258,23325.0
2025-03-21 11:20:00,35.96,35.97,35.91,35.91,29089.0,35.7159,35.7258,35.6662,35.6662,29089.0
2025-03-21 11:30:00,35.92,35.96,35.92,35.94,30172.0,35.6761,35.7159,35.6761,35.696,30172.0
2025-03-21 11:40:00,35.94,35.94,35.85,35.88,47280.0,35.696,35.696,35.6066,35.6364,47280.0
2025-03-21 11:50:00,35.86,35.87,35.81,35.82,54449.0,35.6165,35.6265,35.5669,35.5768,54449.0
2025-03-21 12:00:00,35.83,35.97,35.81,35.96,31426.0,35.5867,35.7258,35.5669,35.7159,31426.0
2025-03-21 12:10:00,35.96,36.03,35.95,36.02,83416.0,35.7159,35.7854,35.7059,35.7755,83416.0
2025-03-21 12:20:00,36.02,36.1,36.02,36.09,40066.0,35.7755,35.8549,35.7755,35.845,40066.0
2025-03-21 12:30:00,36.08,36.17,36.06,36.13,70181.0,35.835,35.9244,35.8152,35.8847,70181.0
2025-03-21 12:40:00,36.13,36.19,36.1,36.17,36307.0,35.8847,35.9443,35.8549,35.9244,36307.0
2025-03-21 12:50:00,36.16,36.19,36.14,36.17,29724.0,35.9145,35.9443,35.8946,35.9244,29724.0
2025-03-21 13:00:00,36.17,36.25,36.12,36.21,218019.0,35.9244,36.0039,35.8748,35.9642,218019.0
2025-03-21 13:10:00,36.2,36.21,36.06,36.11,57597.0,35.9542,35.9642,35.8152,35.8648,57597.0
2025-03-21 13:20:00,36.11,36.13,36.02,36.08,59525.0,35.8648,35.8847,35.7755,35.835,59525.0
2025-03-21 13:30:00,36.08,36.1,36.04,36.09,32039.0,35.835,35.8549,35.7953,35.845,32039.0
2025-03-21 13:40:00,36.1,36.2,36.1,36.16,43184.0,35.8549,35.9542,35.8549,35.9145,43184.0
2025-03-21 13:50:00,36.16,36.18,36.12,36.13,35119.0,35.9145,35.9344,35.8748,35.8847,35119.0
2025-03-21 14:00:00,36.13,36.19,36.11,36.17,49716.0,35.8847,35.9443,35.8648,35.9244,49716.0
2025-03-21 14:10:00,36.16,36.21,36.14,36.18,56454.0,35.9145,35.9642,35.8946,35.9344,56454.0
2025-03-21 14:20:00,36.17,36.18,36.11,36.15,263965.0,35.9244,35.9344,35.8648,35.9046,263965.0
2025-03-21 14:30:00,36.15,36.22,36.14,36.18,99520.0,35.9046,35.9741,35.8946,35.9344,99520.0
2025-03-21 14:40:00,36.18,36.21,36.11,36.16,59264.0,35.9344,35.9642,35.8648,35.9145,59264.0
2025-03-21 14:50:00,36.16,36.2,36.11,36.2,79989.0,35.9145,35.9542,35.8648,35.9542,79989.0
2025-03-21 15:00:00,36.2,36.22,36.15,36.2,75796.0,35.9542,35.9741,35.9046,35.9542,75796.0
2025-03-21 15:10:00,36.19,36.21,36.15,36.16,40137.0,35.9443,35.9642,35.9046,35.9145,40137.0
2025-03-21 15:20:00,36.17,36.18,36.07,36.14,48183.0,35.9244,35.9344,35.8251,35.8946,48183.0
2025-03-21 15:30:00,36.14,36.16,36.03,36.09,145434.0,35.8946,35.9145,35.7854,35.845,145434.0
2025-03-21 15:40:00,36.09,36.19,36.08,36.12,194725.0,35.845,35.9443,35.835,35.8748,194725.0
2025-03-21 15:50:00,36.13,36.18,35.97,36.14,752650.0,35.8847,35.9344,35.7258,35.8946,752650.0
2025-03-24 09:30:00,36.25,36.54,36.12,36.54,227892.0,36.0039,36.2919,35.8748,36.2919,227892.0
2025-03-24 09:40:00,36.54,36.86,36.54,36.81,162315.0,36.2919,36.6097,36.2919,36.5601,162315.0
2025-03-24 09:50:00,36.81,36.94,36.78,36.83,111272.0,36.5601,36.6892,36.5303,36.58,111272.0
2025-03-24 10:00:00,36.83,36.95,36.71,36.94,78749.0,36.58,36.6991,36.4608,36.6892,78749.0
2025-03-24 10:10:00,36.94,37.05,36.88,37.0,128962.0,36.6892,36.7985,36.6296,36.7488,128962.0
2025-03-24 10:20:00,37.0,37.05,36.93,37.0,85915.0,36.7488,36.7985,36.6793,36.7488,85915.0
2025-03-24 10:30:00,37.01,37.05,36.96,37.03,66498.0,36.7587,36.7985,36.7091,36.7786,66498.0
2025-03-24 10:40:00,37.04,37.1,37.0,37.09,68440.0,36.7885,36.8481,36.7488,36.8382,68440.0
2025-03-24 10:50:00,37.09,37.2,37.07,37.19,83620.0,36.8382,36.9474,36.8183,36.9375,83620.0
2025-03-24 11:00:00,37.19,37.19,37.12,37.16,65550.0,36.9375,36.9375,36.868,36.9077,65550.0
2025-03-24 11:10:00,37.16,37.17,37.05,37.08,107760.0,36.9077,36.9176,36.7985,36.8283,107760.0
2025-03-24 11:20:00,37.08,37.1,37.05,37.07,90831.0,36.8283,36.8481,36.7985,36.8183,90831.0
2025-03-24 11:30:00,37.07,37.14,37.07,37.09,69752.0,36.8183,36.8878,36.8183,36.8382,69752.0
2025-03-24 11:40:00,37.09,37.18,37.08,37.16,69183.0,36.8382,36.9276,36.8283,36.9077,69183.0
2025-03-24 11:50:00,37.16,37.2,37.14,37.19,89782.0,36.9077,36.9474,36.8878,36.9375,89782.0
2025-03-24 12:00:00,37.19,37.19,37.11,37.11,35205.0,36.9375,36.9375,36.8581,36.8581,35205.0
2025-03-24 12:10:00,37.12,37.13,37.02,37.06,42947.0,36.868,36.8779,36.7687,36.8084,42947.0
2025-03-24 12:20:00,37.06,37.08,36.95,36.96,52732.0,36.8084,36.8283,36.6991,36.7091,52732.0
2025-03-24 12:30:00,36.96,36.96,36.85,36.91,40814.0,36.7091,36.7091,36.5998,36.6594,40814.0
2025-03-24 12:40:00,36.92,36.92,36.83,36.87,29803.0,36.6693,36.6693,36.58,36.6197,29803.0
2025-03-24 12:50:00,36.86,36.91,36.86,36.9,18118.0,36.6097,36.6594,36.6097,36.6495,18118.0
2025-03-24 13:00:00,36.9,36.91,36.85,36.87,26701.0,36.6495,36.6594,36.5998,36.6197,26701.0
2025-03-24 13:10:00,36.87,36.89,36.84,36.86,22462.0,36.6197,36.6395,36.5899,36.6097,22462.0
2025-03-24 13:20:00,36.85,36.87,36.8,36.87,25281.0,36.5998,36.6197,36.5502,36.6197,25281.0
2025-03-24 13:30:00,36.87,36.9,36.84,36.89,29366.0,36.6197,36.6495,36.5899,36.6395,29366.0
2025-03-24 13:40:00,36.88,36.9,36.83,36.84,38538.0,36.6296,36.6495,36.58,36.5899,38538.0
2025-03-24 13:50:00,36.84,36.87,36.82,36.86,27810.0,36.5899,36.6197,36.57,36.6097,27810.0
2025-03-24 14:00:00,36.86,36.86,36.79,36.84,50842.0,36.6097,36.6097,36.5402,36.5899,50842.0
2025-03-24 14:10:00,36.84,36.85,36.77,36.8,29520.0,36.5899,36.5998,36.5204,36.5502,29520.0
2025-03-24 14:20:00,36.8,36.82,36.74,36.79,32689.0,36.5502,36.57,36.4906,36.5402,32689.0
2025-03-24 14:30:00,36.8,36.82,36.76,36.82,30009.0,36.5502,36.57,36.5104,36.57,30009.0
2025-03-24 14:40:00,36.82,36.88,36.81,36.87,29940.0,36.57,36.6296,36.5601,36.6197,29940.0
2025-03-24 14:50:00,36.87,36.95,36.86,36.92,34710.0,36.6197,36.6991,36.6097,36.6693,34710.0
2025-03-24 15:00:00,36.91,36.95,36.89,36.91,58143.0,36.6594,36.6991,36.6395,36.6594,58143.0
2025-03-24 15:10:00,36.91,37.02,36.9,36.99,124066.0,36.6594,36.7687,36.6495,36.7389,124066.0
2025-03-24 15:20:00,37.0,37.0,36.92,36.94,98503.0,36.7488,36.7488,36.6693,36.6892,98503.0
2025-03-24 15:30:00,36.94,36.98,36.91,36.95,71222.0,36.6892,36.7289,36.6594,36.6991,71222.0
2025-03-24 15:40:00,36.96,36.99,36.9,36.96,150716.0,36.7091,36.7389,36.6495,36.7091,150716.0
2025-03-24 15:50:00,36.97,37.03,36.92,36.96,528557.0,36.719,36.7786,36.6693,36.7091,528557.0
2025-03-25 09:30:00,37.26,37.77,37.24,37.7,201976.0,37.007,37.5136,36.9872,37.444,201976.0
2025-03-25 09:40:00,37.7,37.73,37.59,37.65,91726.0,37.444,37.4738,37.3348,37.3944,91726.0
2025-03-25 09:50:00,37.65,37.65,37.46,37.47,69368.0,37.3944,37.3944,37.2057,37.2156,69368.0
2025-03-25 10:00:00,37.46,37.58,37.31,37.56,119787.0,37.2057,37.3249,37.0567,37.305,119787.0
2025-03-25 10:10:00,37.56,37.62,37.34,37.39,109449.0,37.305,37.3646,37.0865,37.1361,109449.0
2025-03-25 10:20:00,37.39,37.46,37.34,37.38,75330.0,37.1361,37.2057,37.0865,37.1262,75330.0
2025-03-25 10:30:00,37.38,37.38,37.22,37.32,207168.0,37.1262,37.1262,36.9673,37.0666,207168.0
2025-03-25 10:40:00,37.32,37.33,37.25,37.28,73378.0,37.0666,37.0766,36.9971,37.0269,73378.0
2025-03-25 10:50:00,37.29,37.31,37.14,37.16,54001.0,37.0368,37.0567,36.8878,36.9077,54001.0
2025-03-25 11:00:00,37.15,37.15,37.02,37.05,123883.0,36.8978,36.8978,36.7687,36.7985,123883.0
2025-03-25 11:10:00,37.05,37.11,37.04,37.08,74936.0,36.7985,36.8581,36.7885,36.8283,74936.0
2025-03-25 11:20:00,37.09,37.15,37.08,37.15,45196.0,36.8382,36.8978,36.8283,36.8978,45196.0
2025-03-25 11:30:00,37.14,37.16,37.07,37.08,52612.0,36.8878,36.9077,36.8183,36.8283,52612.0
2025-03-25 11:40:00,37.08,37.11,37.05,37.08,59542.0,36.8283,36.8581,36.7985,36.8283,59542.0
2025-03-25 11:50:00,37.08,37.09,37.0,37.05,60782.0,36.8283,36.8382,36.7488,36.7985,60782.0
2025-03-25 12:00:00,37.06,37.1,36.98,37.1,53535.0,36.8084,36.8481,36.7289,36.8481,53535.0
2025-03-25 12:10:00,37.09,37.1,37.01,37.01,53609.0,36.8382,36.8481,36.7587,36.7587,53609.0
2025-03-25 12:20:00,37.0,37.11,36.99,37.07,63691.0,36.7488,36.8581,36.7389,36.8183,63691.0
2025-03-25 12:30:00,37.07,37.08,36.91,36.93,53668.0,36.8183,36.8283,36.6594,36.6793,53668.0
2025-03-25 12:40:00,36.93,37.01,36.92,36.97,44882.0,36.6793,36.7587,36.6693,36.719,44882.0
2025-03-25 12:50:00,36.97,36.98,36.92,36.98,49772.0,36.719,36.7289,36.6693,36.7289,49772.0
2025-03-25 13:00:00,36.97,37.02,36.96,37.0,49012.0,36.719,36.7687,36.7091,36.7488,49012.0
2025-03-25 13:10:00,37.0,37.04,36.99,36.99,46889.0,36.7488,36.7885,36.7389,36.7389,46889.0
2025-03-25 13:20:00,37.0,37.0,36.92,36.94,143009.0,36.7488,36.7488,36.6693,36.6892,143009.0
2025-03-25 13:30:00,36.94,36.98,36.93,36.95,35527.0,36.6892,36.7289,36.6793,36.6991,35527.0
2025-03-25 13:40:00,36.95,36.99,36.94,36.98,40024.0,36.6991,36.7389,36.6892,36.7289,40024.0
2025-03-25 13:50:00,36.98,37.01,36.87,36.88,73252.0,36.7289,36.7587,36.6197,36.6296,73252.0
2025-03-25 14:00:00,36.88,36.92,36.86,36.89,38828.0,36.6296,36.6693,36.6097,36.6395,38828.0
2025-03-25 14:10:00,36.89,36.93,36.88,36.89,31036.0,36.6395,36.6793,36.6296,36.6395,31036.0
2025-03-25 14:20:00,36.89,36.91,36.83,36.88,44906.0,36.6395,36.6594,36.58,36.6296,44906.0
2025-03-25 14:30:00,36.88,36.9,36.85,36.87,30588.0,36.6296,36.6495,36.5998,36.6197,30588.0
2025-03-25 14:40:00,36.88,36.9,36.86,36.88,35850.0,36.6296,36.6495,36.6097,36.6296,35850.0
2025-03-25 14:50:00,36.89,36.93,36.87,36.87,46632.0,36.6395,36.6793,36.6197,36.6197,46632.0
2025-03-25 15:00:00,36.87,36.94,36.86,36.94,57132.0,36.6197,36.6892,36.6097,36.6892,57132.0
2025-03-25 15:10:00,36.93,36.98,36.92,36.98,50929.0,36.6793,36.7289,36.6693,36.7289,50929.0
2025-03-25 15:20:00,36.98,37.0,36.88,36.9,81648.0,36.7289,36.7488,36.6296,36.6495,81648.0
2025-03-25 15:30:00,36.9,37.09,36.89,37.02,249648.0,36.6495,36.8382,36.6395,36.7687,249648.0
2025-03-25 15:40:00,37.02,37.06,36.98,37.02,131438.0,36.7687,36.8084,36.7289,36.7687,131438.0
2025-03-25 15:50:00,37.02,37.02,36.83,36.97,479706.0,36.7687,36.7687,36.58,36.719,479706.0
2025-03-26 09:30:00,37.42,37.53,37.2,37.52,130416.0,37.1659,37.2752,36.9474,37.2653,130416.0
2025-03-26 09:40:00,37.53,37.64,37.46,37.53,91596.0,37.2752,37.3845,37.2057,37.2752,91596.0
2025-03-26 09:50:00,37.53,37.56,37.41,37.55,89574.0,37.2752,37.305,37.156,37.2951,89574.0
2025-03-26 10:00:00,37.55,37.69,37.52,37.59,158113.0,37.2951,37.4341,37.2653,37.3348,158113.0
2025-03-26 10:10:00,37.58,37.84,37.54,37.77,213436.0,37.3249,37.5831,37.2851,37.5136,213436.0
2025-03-26 10:20:00,37.77,37.8,37.57,37.61,168686.0,37.5136,37.5434,37.3149,37.3547,168686.0
2025-03-26 10:30:00,37.62,37.73,37.59,37.64,148665.0,37.3646,37.4738,37.3348,37.3845,148665.0
2025-03-26 10:40:00,37.63,37.75,37.62,37.68,131497.0,37.3745,37.4937,37.3646,37.4242,131497.0
2025-03-26 10:50:00,37.69,37.81,37.63,37.79,252568.0,37.4341,37.5533,37.3745,37.5334,252568.0
2025-03-26 11:00:00,37.79,37.85,37.72,37.79,171923.0,37.5334,37.593,37.4639,37.5334,171923.0
2025-03-26 11:10:00,37.79,37.83,37.67,37.75,152491.0,37.5334,37.5732,37.4142,37.4937,152491.0
2025-03-26 11:20:00,37.74,37.75,37.55,37.6,131282.0,37.4838,37.4937,37.2951,37.3447,131282.0
2025-03-26 11:30:00,37.6,37.76,37.51,37.75,299976.0,37.3447,37.5036,37.2553,37.4937,299976.0
2025-03-26 11:40:00,37.75,37.79,37.65,37.66,129541.0,37.4937,37.5334,37.3944,37.4043,129541.0
2025-03-26 11:50:00,37.65,37.72,37.6,37.68,90336.0,37.3944,37.4639,37.3447,37.4242,90336.0
2025-03-26 12:00:00,37.68,37.69,37.6,37.61,50689.0,37.4242,37.4341,37.3447,37.3547,50689.0
2025-03-26 12:10:00,37.61,37.66,37.59,37.64,47341.0,37.3547,37.4043,37.3348,37.3845,47341.0
2025-03-26 12:20:00,37.64,37.7,37.62,37.65,47484.0,37.3845,37.444,37.3646,37.3944,47484.0
2025-03-26 12:30:00,37.64,37.7,37.6,37.62,52529.0,37.3845,37.444,37.3447,37.3646,52529.0
2025-03-26 12:40:00,37.61,37.66,37.58,37.65,78067.0,37.3547,37.4043,37.3249,37.3944,78067.0
2025-03-26 12:50:00,37.65,37.67,37.51,37.53,80130.0,37.3944,37.4142,37.2553,37.2752,80130.0
2025-03-26 13:00:00,37.52,37.57,37.49,37.54,46645.0,37.2653,37.3149,37.2355,37.2851,46645.0
2025-03-26 13:10:00,37.55,37.57,37.52,37.55,35721.0,37.2951,37.3149,37.2653,37.2951,35721.0
2025-03-26 13:20:00,37.55,37.56,37.48,37.52,48184.0,37.2951,37.305,37.2255,37.2653,48184.0
2025-03-26 13:30:00,37.51,37.51,37.37,37.39,53840.0,37.2553,37.2553,37.1163,37.1361,53840.0
2025-03-26 13:40:00,37.39,37.57,37.36,37.38,282807.0,37.1361,37.3149,37.1064,37.1262,282807.0
2025-03-26 13:50:00,37.39,37.42,37.3,37.35,133019.0,37.1361,37.1659,37.0468,37.0964,133019.0
2025-03-26 14:00:00,37.33,37.52,37.33,37.5,224757.0,37.0766,37.2653,37.0766,37.2454,224757.0
2025-03-26 14:10:00,37.51,37.56,37.5,37.52,42638.0,37.2553,37.305,37.2454,37.2653,42638.0
2025-03-26 14:20:00,37.53,37.55,37.47,37.48,36964.0,37.2752,37.2951,37.2156,37.2255,36964.0
2025-03-26 14:30:00,37.48,37.51,37.44,37.48,42873.0,37.2255,37.2553,37.1858,37.2255,42873.0
2025-03-26 14:40:00,37.48,37.49,37.34,37.36,65685.0,37.2255,37.2355,37.0865,37.1064,65685.0
2025-03-26 14:50:00,37.35,37.36,37.32,37.35,71451.0,37.0964,37.1064,37.0666,37.0964,71451.0
2025-03-26 15:00:00,37.34,37.48,37.32,37.42,229806.0,37.0865,37.2255,37.0666,37.1659,229806.0
2025-03-26 15:10:00,37.42,37.45,37.35,37.44,64754.0,37.1659,37.1957,37.0964,37.1858,64754.0
2025-03-26 15:20:00,37.44,37.5,37.42,37.44,59788.0,37.1858,37.2454,37.1659,37.1858,59788.0
2025-03-26 15:30:00,37.44,37.49,37.42,37.48,80898.0,37.1858,37.2355,37.1659,37.2255,80898.0
2025-03-26 15:40:00,37.48,37.54,37.43,37.54,121798.0,37.2255,37.2851,37.1759,37.2851,121798.0
2025-03-26 15:50:00,37.55,37.56,37.43,37.48,639160.0,37.2951,37.305,37.1759,37.2255,639160.0
2025-03-27 09:30:00,37.29,37.32,36.8,36.94,153722.0,37.0368,37.0666,36.5502,36.6892,153722.0
2025-03-27 09:40:00,36.94,37.08,36.91,36.97,93139.0,36.6892,36.8283,36.6594,36.719,93139.0
2025-03-27 09:50:00,36.98,37.31,36.96,37.27,35619.0,36.7289,37.0567,36.7091,37.017,35619.0
2025-03-27 10:00:00,37.26,37.27,37.11,37.14,40020.0,37.007,37.017,36.8581,36.8878,40020.0
2025-03-27 10:10:00,37.11,37.25,37.02,37.23,96203.0,36.8581,36.9971,36.7687,36.9772,96203.0
2025-03-27 10:20:00,37.23,37.36,37.21,37.25,110354.0,36.9772,37.1064,36.9574,36.9971,110354.0
2025-03-27 10:30:00,37.25,37.43,37.25,37.41,85453.0,36.9971,37.1759,36.9971,37.156,85453.0
2025-03-27 10:40:00,37.41,37.49,37.37,37.39,57825.0,37.156,37.2355,37.1163,37.1361,57825.0
2025-03-27 10:50:00,37.38,37.39,37.24,37.28,64559.0,37.1262,37.1361,36.9872,37.0269,64559.0
2025-03-27 11:00:00,37.27,37.3,37.23,37.25,45671.0,37.017,37.0468,36.9772,36.9971,45671.0
2025-03-27 11:10:00,37.26,37.35,37.24,37.32,43587.0,37.007,37.0964,36.9872,37.0666,43587.0
2025-03-27 11:20:00,37.32,37.33,37.24,37.27,104247.0,37.0666,37.0766,36.9872,37.017,104247.0
2025-03-27 11:30:00,37.27,37.27,37.05,37.11,114475.0,37.017,37.017,36.7985,36.8581,114475.0
2025-03-27 11:40:00,37.11,37.12,37.02,37.03,44745.0,36.8581,36.868,36.7687,36.7786,44745.0
2025-03-27 11:50:00,37.02,37.06,36.97,36.98,81333.0,36.7687,36.8084,36.719,36.7289,81333.0
2025-03-27 12:00:00,36.99,37.09,36.96,37.09,56023.0,36.7389,36.8382,36.7091,36.8382,56023.0
2025-03-27 12:10:00,37.08,37.14,37.04,37.08,70432.0,36.8283,36.8878,36.7885,36.8283,70432.0
2025-03-27 12:20:00,37.08,37.2,37.08,37.17,57320.0,36.8283,36.9474,36.8283,36.9176,57320.0
2025-03-27 12:30:00,37.18,37.25,37.12,37.14,53242.0,36.9276,36.9971,36.868,36.8878,53242.0
2025-03-27 12:40:00,37.13,37.15,37.02,37.02,41141.0,36.8779,36.8978,36.7687,36.7687,41141.0
2025-03-27 12:50:00,37.02,37.06,36.92,36.95,37528.0,36.7687,36.8084,36.6693,36.6991,37528.0
2025-03-27 13:00:00,36.95,36.96,36.84,36.9,58536.0,36.6991,36.7091,36.5899,36.6495,58536.0
2025-03-27 13:10:00,36.9,37.0,36.89,36.98,42349.0,36.6495,36.7488,36.6395,36.7289,42349.0
2025-03-27 13:20:00,36.98,36.98,36.81,36.82,22889.0,36.7289,36.7289,36.5601,36.57,22889.0
2025-03-27 13:30:00,36.82,36.92,36.82,36.89,50550.0,36.57,36.6693,36.57,36.6395,50550.0
2025-03-27 13:40:00,36.9,36.95,36.88,36.95,20099.0,36.6495,36.6991,36.6296,36.6991,20099.0
2025-03-27 13:50:00,36.96,36.97,36.83,36.84,44149.0,36.7091,36.719,36.58,36.5899,44149.0
2025-03-27 14:00:00,36.84,36.96,36.84,36.95,32235.0,36.5899,36.7091,36.5899,36.6991,32235.0
2025-03-27 14:10:00,36.95,36.99,36.91,36.95,18352.0,36.6991,36.7389,36.6594,36.6991,18352.0
2025-03-27 14:20:00,36.95,36.97,36.85,36.85,26329.0,36.6991,36.719,36.5998,36.5998,26329.0
2025-03-27 14:30:00,36.85,36.89,36.83,36.87,26516.0,36.5998,36.6395,36.58,36.6197,26516.0
2025-03-27 14:40:00,36.88,36.91,36.83,36.84,43168.0,36.6296,36.6594,36.58,36.5899,43168.0
2025-03-27 14:50:00,36.84,36.84,36.69,36.71,73326.0,36.5899,36.5899,36.4409,36.4608,73326.0
2025-03-27 15:00:00,36.7,36.89,36.7,36.88,122377.0,36.4508,36.6395,36.4508,36.6296,122377.0
2025-03-27 15:10:00,36.87,36.93,36.85,36.93,72824.0,36.6197,36.6793,36.5998,36.6793,72824.0
2025-03-27 15:20:00,36.93,37.02,36.92,36.99,50750.0,36.6793,36.7687,36.6693,36.7389,50750.0
2025-03-27 15:30:00,36.98,37.03,36.95,37.0,58297.0,36.7289,36.7786,36.6991,36.7488,58297.0
2025-03-27 15:40:00,37.0,37.02,36.88,37.01,99803.0,36.7488,36.7687,36.6296,36.7587,99803.0
2025-03-27 15:50:00,37.01,37.05,36.86,36.88,389097.0,36.7587,36.7985,36.6097,36.6296,389097.0
2025-03-28 09:30:00,36.79,36.99,36.79,36.94,99909.0,36.5402,36.7389,36.5402,36.6892,99909.0
2025-03-28 09:40:00,36.93,36.93,36.64,36.77,69145.0,36.6793,36.6793,36.3912,36.5204,69145.0
2025-03-28 09:50:00,36.77,36.83,36.58,36.76,69317.0,36.5204,36.58,36.3316,36.5104,69317.0
2025-03-28 10:00:00,36.76,36.95,36.67,36.94,74141.0,36.5104,36.6991,36.421,36.6892,74141.0
2025-03-28 10:10:00,36.94,36.96,36.79,36.83,88024.0,36.6892,36.7091,36.5402,36.58,88024.0
2025-03-28 10:20:00,36.84,36.89,36.79,36.81,72306.0,36.5899,36.6395,36.5402,36.5601,72306.0
2025-03-28 10:30:00,36.81,36.9,36.66,36.74,72673.0,36.5601,36.6495,36.4111,36.4906,72673.0
2025-03-28 10:40:00,36.75,36.9,36.74,36.84,63989.0,36.5005,36.6495,36.4906,36.5899,63989.0
2025-03-28 10:50:00,36.84,36.94,36.82,36.85,77785.0,36.5899,36.6892,36.57,36.5998,77785.0
2025-03-28 11:00:00,36.84,36.84,36.72,36.72,46156.0,36.5899,36.5899,36.4707,36.4707,46156.0
2025-03-28 11:10:00,36.72,36.79,36.7,36.77,31360.0,36.4707,36.5402,36.4508,36.5204,31360.0
2025-03-28 11:20:00,36.77,36.84,36.74,36.76,45432.0,36.5204,36.5899,36.4906,36.5104,45432.0
2025-03-28 11:30:00,36.76,36.81,36.74,36.79,28883.0,36.5104,36.5601,36.4906,36.5402,28883.0
2025-03-28 11:40:00,36.79,36.79,36.67,36.76,29975.0,36.5402,36.5402,36.421,36.5104,29975.0
2025-03-28 11:50:00,36.76,36.79,36.7,36.7,61333.0,36.5104,36.5402,36.4508,36.4508,61333.0
2025-03-28 12:00:00,36.7,36.73,36.61,36.64,43565.0,36.4508,36.4806,36.3614,36.3912,43565.0
2025-03-28 12:10:00,36.63,36.66,36.6,36.61,32373.0,36.3813,36.4111,36.3515,36.3614,32373.0
2025-03-28 12:20:00,36.61,36.64,36.52,36.55,31390.0,36.3614,36.3912,36.2721,36.3019,31390.0
2025-03-28 12:30:00,36.56,36.63,36.55,36.61,30087.0,36.3118,36.3813,36.3019,36.3614,30087.0
2025-03-28 12:40:00,36.6,36.65,36.59,36.61,38192.0,36.3515,36.4012,36.3416,36.3614,38192.0
2025-03-28 12:50:00,36.61,36.63,36.57,36.59,60122.0,36.3614,36.3813,36.3217,36.3416,60122.0
2025-03-28 13:00:00,36.58,36.58,36.46,36.51,65901.0,36.3316,36.3316,36.2125,36.2621,65901.0
2025-03-28 13:10:00,36.52,36.56,36.48,36.54,27590.0,36.2721,36.3118,36.2323,36.2919,27590.0
2025-03-28 13:20:00,36.54,36.59,36.51,36.52,40266.0,36.2919,36.3416,36.2621,36.2721,40266.0
2025-03-28 13:30:00,36.52,36.6,36.51,36.58,46550.0,36.2721,36.3515,36.2621,36.3316,46550.0
2025-03-28 13:40:00,36.58,36.64,36.55,36.61,59427.0,36.3316,36.3912,36.3019,36.3614,59427.0
2025-03-28 13:50:00,36.61,36.66,36.59,36.66,54670.0,36.3614,36.4111,36.3416,36.4111,54670.0
2025-03-28 14:00:00,36.66,36.75,36.66,36.74,42416.0,36.4111,36.5005,36.4111,36.4906,42416.0
2025-03-28 14:10:00,36.74,36.8,36.74,36.8,49456.0,36.4906,36.5502,36.4906,36.5502,49456.0
2025-03-28 14:20:00,36.8,36.84,36.74,36.76,62062.0,36.5502,36.5899,36.4906,36.5104,62062.0
2025-03-28 14:30:00,36.77,36.78,36.67,36.72,54876.0,36.5204,36.5303,36.421,36.4707,54876.0
2025-03-28 14:40:00,36.72,36.74,36.64,36.68,73263.0,36.4707,36.4906,36.3912,36.431,73263.0
2025-03-28 14:50:00,36.68,36.74,36.65,36.73,57427.0,36.431,36.4906,36.4012,36.4806,57427.0
2025-03-28 15:00:00,36.73,36.84,36.73,36.83,49179.0,36.4806,36.5899,36.4806,36.58,49179.0
2025-03-28 15:10:00,36.83,36.84,36.78,36.8,99434.0,36.58,36.5899,36.5303,36.5502,99434.0
2025-03-28 15:20:00,36.8,36.83,36.75,36.78,75006.0,36.5502,36.58,36.5005,36.5303,75006.0
2025-03-28 15:30:00,36.79,36.81,36.65,36.8,98695.0,36.5402,36.5601,36.4012,36.5502,98695.0
2025-03-28 15:40:00,36.81,36.89,36.71,36.88,177404.0,36.5601,36.6395,36.4608,36.6296,177404.0
2025-03-28 15:50:00,36.89,36.93,36.73,36.77,519572.0,36.6395,36.6793,36.4806,36.5204,519572.0
2025-03-31 09:30:00,36.56,37.07,36.54,37.0,308720.0,36.3118,36.8183,36.2919,36.7488,308720.0
2025-03-31 09:40:00,36.97,36.98,36.6,36.76,121794.0,36.719,36.7289,36.3515,36.5104,121794.0
2025-03-31 09:50:00,36.75,37.14,36.75,37.12,213489.0,36.5005,36.8878,36.5005,36.868,213489.0
2025-03-31 10:00:00,37.12,37.31,37.11,37.29,174470.0,36.868,37.0567,36.8581,37.0368,174470.0
2025-03-31 10:10:00,37.29,37.41,37.26,37.36,128747.0,37.0368,37.156,37.007,37.1064,128747.0
2025-03-31 10:20:00,37.36,37.4,37.3,37.38,103010.0,37.1064,37.1461,37.0468,37.1262,103010.0
2025-03-31 10:30:00,37.37,37.6,37.34,37.58,117740.0,37.1163,37.3447,37.0865,37.3249,117740.0
2025-03-31 10:40:00,37.57,37.6,37.5,37.51,100710.0,37.3149,37.3447,37.2454,37.2553,100710.0
2025-03-31 10:50:00,37.51,37.57,37.43,37.49,126285.0,37.2553,37.3149,37.1759,37.2355,126285.0
2025-03-31 11:00:00,37.5,37.58,37.46,37.55,70144.0,37.2454,37.3249,37.2057,37.2951,70144.0
2025-03-31 11:10:00,37.55,37.58,37.45,37.55,56018.0,37.2951,37.3249,37.1957,37.2951,56018.0
2025-03-31 11:20:00,37.55,37.62,37.5,37.56,70334.0,37.2951,37.3646,37.2454,37.305,70334.0
2025-03-31 11:30:00,37.55,37.59,37.42,37.44,56266.0,37.2951,37.3348,37.1659,37.1858,56266.0
2025-03-31 11:40:00,37.44,37.45,37.31,37.43,125515.0,37.1858,37.1957,37.0567,37.1759,125515.0
2025-03-31 11:50:00,37.43,37.43,37.31,37.37,65348.0,37.1759,37.1759,37.0567,37.1163,65348.0
2025-03-31 12:00:00,37.37,37.45,37.34,37.39,63687.0,37.1163,37.1957,37.0865,37.1361,63687.0
2025-03-31 12:10:00,37.39,37.4,37.34,37.39,49965.0,37.1361,37.1461,37.0865,37.1361,49965.0
2025-03-31 12:20:00,37.39,37.47,37.35,37.47,56311.0,37.1361,37.2156,37.0964,37.2156,56311.0
2025-03-31 12:30:00,37.47,37.47,37.41,37.47,60258.0,37.2156,37.2156,37.156,37.2156,60258.0
2025-03-31 12:40:00,37.47,37.53,37.46,37.52,59950.0,37.2156,37.2752,37.2057,37.2653,59950.0
2025-03-31 12:50:00,37.51,37.56,37.49,37.52,62093.0,37.2553,37.305,37.2355,37.2653,62093.0
2025-03-31 13:00:00,37.52,37.52,37.46,37.5,49078.0,37.2653,37.2653,37.2057,37.2454,49078.0
2025-03-31 13:10:00,37.49,37.53,37.28,37.28,53425.0,37.2355,37.2752,37.0269,37.0269,53425.0
2025-03-31 13:20:00,37.27,37.29,37.18,37.22,63697.0,37.017,37.0368,36.9276,36.9673,63697.0
2025-03-31 13:30:00,37.22,37.33,37.21,37.31,46191.0,36.9673,37.0766,36.9574,37.0567,46191.0
2025-03-31 13:40:00,37.31,37.31,37.18,37.22,49739.0,37.0567,37.0567,36.9276,36.9673,49739.0
2025-03-31 13:50:00,37.22,37.29,37.18,37.19,49084.0,36.9673,37.0368,36.9276,36.9375,49084.0
2025-03-31 14:00:00,37.18,37.37,37.15,37.36,46494.0,36.9276,37.1163,36.8978,37.1064,46494.0
2025-03-31 14:10:00,37.36,37.44,37.33,37.43,68034.0,37.1064,37.1858,37.0766,37.1759,68034.0
2025-03-31 14:20:00,37.43,37.43,37.35,37.37,79264.0,37.1759,37.1759,37.0964,37.1163,79264.0
2025-03-31 14:30:00,37.36,37.44,37.35,37.42,40868.0,37.1064,37.1858,37.0964,37.1659,40868.0
2025-03-31 14:40:00,37.42,37.48,37.36,37.43,51961.0,37.1659,37.2255,37.1064,37.1759,51961.0
2025-03-31 14:50:00,37.42,37.46,37.37,37.39,69743.0,37.1659,37.2057,37.1163,37.1361,69743.0
2025-03-31 15:00:00,37.39,37.46,37.38,37.4,64066.0,37.1361,37.2057,37.1262,37.1461,64066.0
2025-03-31 15:10:00,37.41,37.56,37.4,37.54,140352.0,37.156,37.305,37.1461,37.2851,140352.0
2025-03-31 15:20:00,37.54,37.63,37.42,37.43,130126.0,37.2851,37.3745,37.1659,37.1759,130126.0
2025-03-31 15:30:00,37.43,37.55,37.41,37.51,113285.0,37.1759,37.2951,37.156,37.2553,113285.0
2025-03-31 15:40:00,37.51,37.65,37.51,37.55,160280.0,37.2553,37.3944,37.2553,37.2951,160280.0
2025-03-31 15:50:00,37.55,37.55,37.38,37.43,797256.0,37.2951,37.2951,37.1262,37.1759,797256.0
2025-04-01 09:30:00,37.5,37.56,37.16,37.33,246452.0,37.2454,37.305,36.9077,37.0766,246452.0
2025-04-01 09:40:00,37.33,37.36,37.06,37.33,75891.0,37.0766,37.1064,36.8084,37.0766,75891.0
2025-04-01 09:50:00,37.32,37.4,37.19,37.19,96371.0,37.0666,37.1461,36.9375,36.9375,96371.0
2025-04-01 10:00:00,37.18,37.27,37.06,37.22,63947.0,36.9276,37.017,36.8084,36.9673,63947.0
2025-04-01 10:10:00,37.21,37.22,36.93,36.95,109055.0,36.9574,36.9673,36.6793,36.6991,109055.0
2025-04-01 10:20:00,36.96,37.02,36.89,36.92,82954.0,36.7091,36.7687,36.6395,36.6693,82954.0
2025-04-01 10:30:00,36.91,36.95,36.82,36.87,99603.0,36.6594,36.6991,36.57,36.6197,99603.0
2025-04-01 10:40:00,36.85,37.03,36.84,36.9,206692.0,36.5998,36.7786,36.5899,36.6495,206692.0
2025-04-01 10:50:00,36.9,37.16,36.9,37.07,230715.0,36.6495,36.9077,36.6495,36.8183,230715.0
2025-04-01 11:00:00,37.06,37.19,37.04,37.19,60079.0,36.8084,36.9375,36.7885,36.9375,60079.0
2025-04-01 11:10:00,37.19,37.28,37.12,37.25,66114.0,36.9375,37.0269,36.868,36.9971,66114.0
2025-04-01 11:20:00,37.25,37.35,37.21,37.32,68996.0,36.9971,37.0964,36.9574,37.0666,68996.0
2025-04-01 11:30:00,37.31,37.31,37.23,37.29,64506.0,37.0567,37.0567,36.9772,37.0368,64506.0
2025-04-01 11:40:00,37.28,37.37,37.23,37.34,57626.0,37.0269,37.1163,36.9772,37.0865,57626.0
2025-04-01 11:50:00,37.34,37.35,37.25,37.27,44284.0,37.0865,37.0964,36.9971,37.017,44284.0
2025-04-01 12:00:00,37.26,37.35,37.25,37.3,76168.0,37.007,37.0964,36.9971,37.0468,76168.0
2025-04-01 12:10:00,37.3,37.42,37.3,37.39,38162.0,37.0468,37.1659,37.0468,37.1361,38162.0
2025-04-01 12:20:00,37.4,37.41,37.26,37.27,63576.0,37.1461,37.156,37.007,37.017,63576.0
2025-04-01 12:30:00,37.26,37.27,37.14,37.2,44654.0,37.007,37.017,36.8878,36.9474,44654.0
2025-04-01 12:40:00,37.2,37.28,37.19,37.27,48462.0,36.9474,37.0269,36.9375,37.017,48462.0
2025-04-01 12:50:00,37.27,37.37,37.26,37.36,55848.0,37.017,37.1163,37.007,37.1064,55848.0
2025-04-01 13:00:00,37.36,37.37,37.28,37.3,38643.0,37.1064,37.1163,37.0269,37.0468,38643.0
2025-04-01 13:10:00,37.29,37.3,37.23,37.23,38575.0,37.0368,37.0468,36.9772,36.9772,38575.0
2025-04-01 13:20:00,37.23,37.29,37.23,37.23,45764.0,36.9772,37.0368,36.9772,36.9772,45764.0
2025-04-01 13:30:00,37.23,37.25,37.15,37.19,48146.0,36.9772,36.9971,36.8978,36.9375,48146.0
2025-04-01 13:40:00,37.18,37.26,37.18,37.23,46406.0,36.9276,37.007,36.9276,36.9772,46406.0
2025-04-01 13:50:00,37.23,37.27,37.22,37.27,37084.0,36.9772,37.017,36.9673,37.017,37084.0
2025-04-01 14:00:00,37.26,37.27,37.18,37.21,73779.0,37.007,37.017,36.9276,36.9574,73779.0
2025-04-01 14:10:00,37.21,37.27,37.17,37.19,44168.0,36.9574,37.017,36.9176,36.9375,44168.0
2025-04-01 14:20:00,37.18,37.2,37.14,37.15,61278.0,36.9276,36.9474,36.8878,36.8978,61278.0
2025-04-01 14:30:00,37.14,37.26,37.13,37.2,127603.0,36.8878,37.007,36.8779,36.9474,127603.0
2025-04-01 14:40:00,37.19,37.31,37.18,37.23,71885.0,36.9375,37.0567,36.9276,36.9772,71885.0
2025-04-01 14:50:00,37.22,37.29,37.18,37.27,57144.0,36.9673,37.0368,36.9276,37.017,57144.0
2025-04-01 15:00:00,37.26,37.4,37.25,37.33,67867.0,37.007,37.1461,36.9971,37.0766,67867.0
2025-04-01 15:10:00,37.33,37.4,37.31,37.38,69672.0,37.0766,37.1461,37.0567,37.1262,69672.0
2025-04-01 15:20:00,37.37,37.52,37.36,37.44,76418.0,37.1163,37.2653,37.1064,37.1858,76418.0
2025-04-01 15:30:00,37.43,37.46,37.36,37.37,94615.0,37.1759,37.2057,37.1064,37.1163,94615.0
2025-04-01 15:40:00,37.36,37.47,37.35,37.45,240331.0,37.1064,37.2156,37.0964,37.1957,240331.0
2025-04-01 15:50:00,37.46,37.6,37.42,37.55,408703.0,37.2057,37.3447,37.1659,37.2951,408703.0
2025-04-02 09:30:00,37.04,37.42,37.04,37.35,127439.0,36.7885,37.1659,36.7885,37.0964,127439.0
2025-04-02 09:40:00,37.33,37.4,37.19,37.33,156851.0,37.0766,37.1461,36.9375,37.0766,156851.0
2025-04-02 09:50:00,37.34,37.36,37.04,37.1,86586.0,37.0865,37.1064,36.7885,36.8481,86586.0
2025-04-02 10:00:00,37.09,37.23,37.06,37.22,82522.0,36.8382,36.9772,36.8084,36.9673,82522.0
2025-04-02 10:10:00,37.21,37.33,37.13,37.33,48001.0,36.9574,37.0766,36.8779,37.0766,48001.0
2025-04-02 10:20:00,37.33,37.35,37.23,37.29,41336.0,37.0766,37.0964,36.9772,37.0368,41336.0
2025-04-02 10:30:00,37.29,37.46,37.24,37.46,52227.0,37.0368,37.2057,36.9872,37.2057,52227.0
2025-04-02 10:40:00,37.45,37.5,37.41,37.45,71358.0,37.1957,37.2454,37.156,37.1957,71358.0
2025-04-02 10:50:00,37.45,37.58,37.43,37.52,60161.0,37.1957,37.3249,37.1759,37.2653,60161.0
2025-04-02 11:00:00,37.51,37.63,37.44,37.62,65502.0,37.2553,37.3745,37.1858,37.3646,65502.0
2025-04-02 11:10:00,37.62,37.74,37.6,37.65,93056.0,37.3646,37.4838,37.3447,37.3944,93056.0
2025-04-02 11:20:00,37.66,37.76,37.65,37.75,64635.0,37.4043,37.5036,37.3944,37.4937,64635.0
2025-04-02 11:30:00,37.75,37.8,37.7,37.8,56851.0,37.4937,37.5434,37.444,37.5434,56851.0
2025-04-02 11:40:00,37.8,37.81,37.66,37.7,69478.0,37.5434,37.5533,37.4043,37.444,69478.0
2025-04-02 11:50:00,37.7,37.7,37.59,37.63,60847.0,37.444,37.444,37.3348,37.3745,60847.0
2025-04-02 12:00:00,37.62,37.68,37.6,37.65,43819.0,37.3646,37.4242,37.3447,37.3944,43819.0
2025-04-02 12:10:00,37.66,37.78,37.65,37.73,65539.0,37.4043,37.5235,37.3944,37.4738,65539.0
2025-04-02 12:20:00,37.72,37.8,37.7,37.76,43711.0,37.4639,37.5434,37.444,37.5036,43711.0
2025-04-02 12:30:00,37.76,37.8,37.68,37.7,182604.0,37.5036,37.5434,37.4242,37.444,182604.0
2025-04-02 12:40:00,37.71,37.81,37.68,37.8,51072.0,37.454,37.5533,37.4242,37.5434,51072.0
2025-04-02 12:50:00,37.8,37.82,37.75,37.8,55427.0,37.5434,37.5632,37.4937,37.5434,55427.0
2025-04-02 13:00:00,37.8,37.84,37.77,37.83,41449.0,37.5434,37.5831,37.5136,37.5732,41449.0
2025-04-02 13:10:00,37.83,37.89,37.82,37.89,74567.0,37.5732,37.6328,37.5632,37.6328,74567.0
2025-04-02 13:20:00,37.88,37.94,37.86,37.92,62561.0,37.6228,37.6824,37.603,37.6626,62561.0
2025-04-02 13:30:00,37.91,37.92,37.81,37.82,73503.0,37.6526,37.6626,37.5533,37.5632,73503.0
2025-04-02 13:40:00,37.82,37.82,37.71,37.78,75624.0,37.5632,37.5632,37.454,37.5235,75624.0
2025-04-02 13:50:00,37.77,37.85,37.75,37.83,55718.0,37.5136,37.593,37.4937,37.5732,55718.0
2025-04-02 14:00:00,37.82,37.86,37.79,37.8,46124.0,37.5632,37.603,37.5334,37.5434,46124.0
2025-04-02 14:10:00,37.8,37.87,37.8,37.82,41197.0,37.5434,37.6129,37.5434,37.5632,41197.0
2025-04-02 14:20:00,37.83,37.85,37.76,37.78,44220.0,37.5732,37.593,37.5036,37.5235,44220.0
2025-04-02 14:30:00,37.77,37.9,37.77,37.9,42779.0,37.5136,37.6427,37.5136,37.6427,42779.0
2025-04-02 14:40:00,37.9,37.96,37.88,37.91,53325.0,37.6427,37.7023,37.6228,37.6526,53325.0
2025-04-02 14:50:00,37.91,37.91,37.74,37.75,75674.0,37.6526,37.6526,37.4838,37.4937,75674.0
2025-04-02 15:00:00,37.75,37.88,37.75,37.86,93650.0,37.4937,37.6228,37.4937,37.603,93650.0
2025-04-02 15:10:00,37.86,37.87,37.78,37.81,62181.0,37.603,37.6129,37.5235,37.5533,62181.0
2025-04-02 15:20:00,37.82,37.86,37.78,37.82,100238.0,37.5632,37.603,37.5235,37.5632,100238.0
2025-04-02 15:30:00,37.82,37.89,37.79,37.86,98213.0,37.5632,37.6328,37.5334,37.603,98213.0
2025-04-02 15:40:00,37.86,37.93,37.85,37.89,118368.0,37.603,37.6725,37.593,37.6328,118368.0
2025-04-02 15:50:00,37.87,37.94,37.84,37.9,494263.0,37.6129,37.6824,37.5831,37.6427,494263.0
2025-04-03 09:30:00,35.41,35.91,34.52,34.82,658111.0,35.1696,35.6662,34.2856,34.5836,658111.0
2025-04-03 09:40:00,34.83,34.88,34.38,34.48,457902.0,34.5935,34.6432,34.1466,34.2459,457902.0
2025-04-03 09:50:00,34.46,34.49,33.94,34.05,493128.0,34.226,34.2558,33.7096,33.8188,493128.0
2025-04-03 10:00:00,34.04,34.04,33.66,33.72,329321.0,33.8089,33.8089,33.4315,33.4911,329321.0
2025-04-03 10:10:00,33.72,33.86,33.65,33.76,435495.0,33.4911,33.6301,33.4215,33.5308,435495.0
2025-04-03 10:20:00,33.75,33.86,33.63,33.67,369966.0,33.5209,33.6301,33.4017,33.4414,369966.0
2025-04-03 10:30:00,33.66,33.72,33.49,33.67,308214.0,33.4315,33.4911,33.2626,33.4414,308214.0
2025-04-03 10:40:00,33.67,33.79,33.54,33.56,240221.0,33.4414,33.5606,33.3123,33.3322,240221.0
2025-04-03 10:50:00,33.55,33.61,33.42,33.47,304963.0,33.3222,33.3818,33.1931,33.2428,304963.0
2025-04-03 11:00:00,33.46,33.49,33.16,33.2,343084.0,33.2328,33.2626,32.9349,32.9746,343084.0
2025-04-03 11:10:00,33.2,33.46,33.18,33.4,194047.0,32.9746,33.2328,32.9547,33.1732,194047.0
2025-04-03 11:20:00,33.39,33.52,33.3,33.48,256443.0,33.1633,33.2924,33.0739,33.2527,256443.0
2025-04-03 11:30:00,33.48,33.68,33.4,33.59,240292.0,33.2527,33.4513,33.1732,33.3619,240292.0
2025-04-03 11:40:00,33.59,33.78,33.54,33.77,280280.0,33.3619,33.5507,33.3123,33.5407,280280.0
2025-04-03 11:50:00,33.77,33.78,33.58,33.59,163699.0,33.5407,33.5507,33.352,33.3619,163699.0
2025-04-03 12:00:00,33.59,33.63,33.45,33.62,249481.0,33.3619,33.4017,33.2229,33.3917,249481.0
2025-04-03 12:10:00,33.62,33.64,33.45,33.56,177459.0,33.3917,33.4116,33.2229,33.3322,177459.0
2025-04-03 12:20:00,33.56,33.76,33.56,33.76,227241.0,33.3322,33.5308,33.3322,33.5308,227241.0
2025-04-03 12:30:00,33.76,33.83,33.52,33.57,189204.0,33.5308,33.6003,33.2924,33.3421,189204.0
2025-04-03 12:40:00,33.57,33.68,33.53,33.68,224470.0,33.3421,33.4513,33.3024,33.4513,224470.0
2025-04-03 12:50:00,33.68,33.74,33.59,33.59,132929.0,33.4513,33.5109,33.3619,33.3619,132929.0
2025-04-03 13:00:00,33.59,33.65,33.54,33.55,226577.0,33.3619,33.4215,33.3123,33.3222,226577.0
2025-04-03 13:10:00,33.55,33.59,33.5,33.55,178137.0,33.3222,33.3619,33.2726,33.3222,178137.0
2025-04-03 13:20:00,33.55,33.58,33.44,33.45,157512.0,33.3222,33.352,33.213,33.2229,157512.0
2025-04-03 13:30:00,33.45,33.62,33.44,33.6,222505.0,33.2229,33.3917,33.213,33.3719,222505.0
2025-04-03 13:40:00,33.61,33.68,33.59,33.64,120311.0,33.3818,33.4513,33.3619,33.4116,120311.0
2025-04-03 13:50:00,33.65,33.68,33.54,33.57,131353.0,33.4215,33.4513,33.3123,33.3421,131353.0
2025-04-03 14:00:00,33.57,33.58,33.36,33.42,240201.0,33.3421,33.352,33.1335,33.1931,240201.0
2025-04-03 14:10:00,33.42,33.45,33.29,33.36,191535.0,33.1931,33.2229,33.064,33.1335,191535.0
2025-04-03 14:20:00,33.36,33.49,33.35,33.43,208351.0,33.1335,33.2626,33.1236,33.203,208351.0
2025-04-03 14:30:00,33.43,33.55,33.36,33.48,185756.0,33.203,33.3222,33.1335,33.2527,185756.0
2025-04-03 14:40:00,33.48,33.58,33.45,33.54,172072.0,33.2527,33.352,33.2229,33.3123,172072.0
2025-04-03 14:50:00,33.53,33.58,33.43,33.44,212489.0,33.3024,33.352,33.203,33.213,212489.0
2025-04-03 15:00:00,33.45,33.58,33.41,33.55,384689.0,33.2229,33.352,33.1832,33.3222,384689.0
2025-04-03 15:10:00,33.55,33.57,33.35,33.39,255167.0,33.3222,33.3421,33.1236,33.1633,255167.0
2025-04-03 15:20:00,33.4,33.41,33.25,33.36,277487.0,33.1732,33.1832,33.0243,33.1335,277487.0
2025-04-03 15:30:00,33.36,33.39,33.21,33.27,256964.0,33.1335,33.1633,32.9845,33.0441,256964.0
2025-04-03 15:40:00,33.27,33.28,33.05,33.12,312280.0,33.0441,33.0541,32.8256,32.8951,312280.0
2025-04-03 15:50:00,33.13,33.25,33.04,33.15,1285103.0,32.9051,33.0243,32.8157,32.9249,1285103.0
2025-04-04 09:30:00,32.0,32.29,30.85,31.02,1479102.0,31.7827,32.0708,30.6406,30.8094,1479102.0
2025-04-04 09:40:00,31.01,31.05,30.59,30.6,1149833.0,30.7995,30.8392,30.3823,30.3922,1149833.0
2025-04-04 09:50:00,30.6,30.61,30.23,30.28,683086.0,30.3922,30.4022,30.0248,30.0744,683086.0
2025-04-04 10:00:00,30.28,30.36,30.06,30.11,809261.0,30.0744,30.1539,29.8559,29.9056,809261.0
2025-04-04 10:10:00,30.11,30.12,29.86,29.94,933165.0,29.9056,29.9155,29.6573,29.7367,933165.0
2025-04-04 10:20:00,29.93,30.09,29.91,29.96,345760.0,29.7268,29.8857,29.7069,29.7566,345760.0
2025-04-04 10:30:00,29.96,30.07,29.71,29.72,414391.0,29.7566,29.8658,29.5083,29.5182,414391.0
2025-04-04 10:40:00,29.72,29.74,29.39,29.48,512217.0,29.5182,29.5381,29.1905,29.2799,512217.0
2025-04-04 10:50:00,29.47,30.01,29.42,29.87,521391.0,29.2699,29.8063,29.2203,29.6672,521391.0
2025-04-04 11:00:00,29.88,30.37,29.83,30.14,401137.0,29.6771,30.1638,29.6275,29.9354,401137.0
2025-04-04 11:10:00,30.15,30.48,30.12,30.25,290206.0,29.9453,30.2731,29.9155,30.0446,290206.0
2025-04-04 11:20:00,30.25,30.38,29.91,29.92,309994.0,30.0446,30.1737,29.7069,29.7169,309994.0
2025-04-04 11:30:00,29.92,29.95,29.54,29.55,234973.0,29.7169,29.7467,29.3394,29.3494,234973.0
2025-04-04 11:40:00,29.55,29.81,29.49,29.77,259833.0,29.3494,29.6076,29.2898,29.5679,259833.0
2025-04-04 11:50:00,29.77,29.88,29.51,29.54,272154.0,29.5679,29.6771,29.3096,29.3394,272154.0
2025-04-04 12:00:00,29.55,29.77,29.51,29.66,251501.0,29.3494,29.5679,29.3096,29.4586,251501.0
2025-04-04 12:10:00,29.66,30.03,29.65,29.76,199135.0,29.4586,29.8261,29.4487,29.558,199135.0
2025-04-04 12:20:00,29.76,29.76,29.5,29.58,208397.0,29.558,29.558,29.2997,29.3792,208397.0
2025-04-04 12:30:00,29.59,29.84,29.53,29.77,219588.0,29.3891,29.6374,29.3295,29.5679,219588.0
2025-04-04 12:40:00,29.78,29.85,29.61,29.64,236707.0,29.5778,29.6473,29.409,29.4388,236707.0
2025-04-04 12:50:00,29.65,29.93,29.51,29.8,337387.0,29.4487,29.7268,29.3096,29.5977,337387.0
2025-04-04 13:00:00,29.8,29.92,29.7,29.72,268823.0,29.5977,29.7169,29.4984,29.5182,268823.0
2025-04-04 13:10:00,29.71,29.72,29.49,29.52,458851.0,29.5083,29.5182,29.2898,29.3196,458851.0
2025-04-04 13:20:00,29.52,29.58,29.48,29.57,289329.0,29.3196,29.3792,29.2799,29.3692,289329.0
2025-04-04 13:30:00,29.56,29.78,29.48,29.69,335441.0,29.3593,29.5778,29.2799,29.4884,335441.0
2025-04-04 13:40:00,29.69,29.93,29.61,29.9,195587.0,29.4884,29.7268,29.409,29.697,195587.0
2025-04-04 13:50:00,29.9,29.9,29.67,29.71,314919.0,29.697,29.697,29.4686,29.5083,314919.0
2025-04-04 14:00:00,29.72,29.82,29.56,29.6,171034.0,29.5182,29.6175,29.3593,29.399,171034.0
2025-04-04 14:10:00,29.6,29.61,29.43,29.47,415353.0,29.399,29.409,29.2302,29.2699,415353.0
2025-04-04 14:20:00,29.48,29.59,29.4,29.46,327952.0,29.2799,29.3891,29.2004,29.26,327952.0
2025-04-04 14:30:00,29.45,29.52,29.23,29.23,303569.0,29.2501,29.3196,29.0316,29.0316,303569.0
2025-04-04 14:40:00,29.24,29.29,29.06,29.25,186581.0,29.0415,29.0911,28.8627,29.0514,186581.0
2025-04-04 14:50:00,29.25,29.3,29.18,29.25,180177.0,29.0514,29.1011,28.9819,29.0514,180177.0
2025-04-04 15:00:00,29.25,29.37,29.16,29.32,196178.0,29.0514,29.1706,28.962,29.1209,196178.0
2025-04-04 15:10:00,29.32,29.53,29.3,29.43,273283.0,29.1209,29.3295,29.1011,29.2302,273283.0
2025-04-04 15:20:00,29.42,29.66,29.42,29.44,386448.0,29.2203,29.4586,29.2203,29.2401,386448.0
2025-04-04 15:30:00,29.43,29.73,29.42,29.47,338944.0,29.2302,29.5282,29.2203,29.2699,338944.0
2025-04-04 15:40:00,29.47,29.54,29.28,29.29,500711.0,29.2699,29.3394,29.0812,29.0911,500711.0
2025-04-04 15:50:00,29.29,29.41,29.09,29.31,2042526.0,29.0911,29.2103,28.8925,29.111,2042526.0
2025-04-07 09:30:00,28.04,28.13,27.61,27.85,990956.0,27.8496,27.939,27.4225,27.6609,990956.0
2025-04-07 09:40:00,27.85,27.95,27.14,27.83,899509.0,27.6609,27.7602,26.9557,27.6411,899509.0
2025-04-07 09:50:00,27.82,28.74,27.76,28.67,637807.0,27.6311,28.5449,27.5715,28.4754,637807.0
2025-04-07 10:00:00,28.67,28.79,28.41,28.44,267934.0,28.4754,28.5945,28.2171,28.2469,267934.0
2025-04-07 10:10:00,28.45,30.16,28.44,29.53,878012.0,28.2568,29.9552,28.2469,29.3295,878012.0
2025-04-07 10:20:00,29.48,29.53,28.41,28.44,700426.0,29.2799,29.3295,28.2171,28.2469,700426.0
2025-04-07 10:30:00,28.45,28.91,28.24,28.28,328997.0,28.2568,28.7137,28.0483,28.088,328997.0
2025-04-07 10:40:00,28.28,28.67,28.17,28.67,135272.0,28.088,28.4754,27.9787,28.4754,135272.0
2025-04-07 10:50:00,28.69,29.16,28.59,28.85,174937.0,28.4952,28.962,28.3959,28.6541,174937.0
2025-04-07 11:00:00,28.83,29.08,28.54,28.57,198393.0,28.6343,28.8826,28.3462,28.376,198393.0
2025-04-07 11:10:00,28.56,28.64,27.95,28.33,389194.0,28.3661,28.4456,27.7602,28.1377,389194.0
2025-04-07 11:20:00,28.32,28.46,27.97,28.0,253386.0,28.1277,28.2668,27.7801,27.8099,253386.0
2025-04-07 11:30:00,28.01,28.66,28.01,28.58,135759.0,27.8198,28.4654,27.8198,28.386,135759.0
2025-04-07 11:40:00,28.57,28.88,28.56,28.65,170213.0,28.376,28.6839,28.3661,28.4555,170213.0
2025-04-07 11:50:00,28.64,28.76,28.23,28.26,212713.0,28.4456,28.5647,28.0383,28.0681,212713.0
2025-04-07 12:00:00,28.22,28.25,28.08,28.11,217284.0,28.0284,28.0582,27.8894,27.9192,217284.0
2025-04-07 12:10:00,28.1,28.15,27.95,28.14,243800.0,27.9092,27.9589,27.7602,27.949,243800.0
2025-04-07 12:20:00,28.15,28.23,27.95,28.2,216654.0,27.9589,28.0383,27.7602,28.0085,216654.0
2025-04-07 12:30:00,28.19,28.46,28.17,28.25,171525.0,27.9986,28.2668,27.9787,28.0582,171525.0
2025-04-07 12:40:00,28.21,28.3,27.97,28.01,126492.0,28.0185,28.1079,27.7801,27.8198,126492.0
2025-04-07 12:50:00,27.99,28.06,27.83,27.94,234620.0,27.8,27.8695,27.6411,27.7503,234620.0
2025-04-07 13:00:00,27.94,28.54,27.94,28.16,290206.0,27.7503,28.3462,27.7503,27.9688,290206.0
2025-04-07 13:10:00,28.16,28.59,28.13,28.51,252323.0,27.9688,28.3959,27.939,28.3164,252323.0
2025-04-07 13:20:00,28.51,28.64,28.38,28.58,280911.0,28.3164,28.4456,28.1873,28.386,280911.0
2025-04-07 13:30:00,28.6,28.68,28.32,28.64,242161.0,28.4058,28.4853,28.1277,28.4456,242161.0
2025-04-07 13:40:00,28.64,28.99,28.47,28.82,334683.0,28.4456,28.7932,28.2767,28.6243,334683.0
2025-04-07 13:50:00,28.82,28.87,28.63,28.85,198377.0,28.6243,28.674,28.4356,28.6541,198377.0
2025-04-07 14:00:00,28.85,28.94,28.63,28.68,237242.0,28.6541,28.7435,28.4356,28.4853,237242.0
2025-04-07 14:10:00,28.7,28.85,28.57,28.83,221404.0,28.5051,28.6541,28.376,28.6343,221404.0
2025-04-07 14:20:00,28.83,28.98,28.44,28.49,183389.0,28.6343,28.7832,28.2469,28.2966,183389.0
2025-04-07 14:30:00,28.5,28.74,28.46,28.71,297080.0,28.3065,28.5449,28.2668,28.5151,297080.0
2025-04-07 14:40:00,28.7,28.77,28.46,28.56,218903.0,28.5051,28.5747,28.2668,28.3661,218903.0
2025-04-07 14:50:00,28.55,28.56,28.28,28.34,192244.0,28.3562,28.3661,28.088,28.1476,192244.0
2025-04-07 15:00:00,28.35,28.59,28.3,28.37,234794.0,28.1575,28.3959,28.1079,28.1774,234794.0
2025-04-07 15:10:00,28.35,28.56,28.29,28.54,256904.0,28.1575,28.3661,28.0979,28.3462,256904.0
2025-04-07 15:20:00,28.54,28.58,28.3,28.35,337490.0,28.3462,28.386,28.1079,28.1575,337490.0
2025-04-07 15:30:00,28.36,28.83,28.36,28.74,343664.0,28.1675,28.6343,28.1675,28.5449,343664.0
2025-04-07 15:40:00,28.74,28.74,28.27,28.46,577439.0,28.5449,28.5449,28.0781,28.2668,577439.0
2025-04-07 15:50:00,28.46,28.62,28.3,28.6,1624074.0,28.2668,28.4257,28.1079,28.4058,1624074.0
2025-04-08 09:30:00,29.42,29.68,28.98,29.08,571031.0,29.2203,29.4785,28.7832,28.8826,571031.0
2025-04-08 09:40:00,29.07,29.18,28.7,28.83,324035.0,28.8726,28.9819,28.5051,28.6343,324035.0
2025-04-08 09:50:00,28.85,28.9,28.56,28.83,350933.0,28.6541,28.7038,28.3661,28.6343,350933.0
2025-04-08 10:00:00,28.83,29.12,28.78,29.05,251833.0,28.6343,28.9223,28.5846,28.8528,251833.0
2025-04-08 10:10:00,29.05,29.17,28.92,29.07,160911.0,28.8528,28.972,28.7237,28.8726,160911.0
2025-04-08 10:20:00,29.07,29.22,28.84,28.99,189452.0,28.8726,29.0216,28.6442,28.7932,189452.0
2025-04-08 10:30:00,28.98,28.99,28.67,28.81,140003.0,28.7832,28.7932,28.4754,28.6144,140003.0
2025-04-08 10:40:00,28.81,28.83,28.42,28.45,220124.0,28.6144,28.6343,28.227,28.2568,220124.0
2025-04-08 10:50:00,28.45,28.46,28.21,28.24,230791.0,28.2568,28.2668,28.0185,28.0483,230791.0
2025-04-08 11:00:00,28.24,28.36,28.15,28.27,162102.0,28.0483,28.1675,27.9589,28.0781,162102.0
2025-04-08 11:10:00,28.27,28.29,28.04,28.14,168549.0,28.0781,28.0979,27.8496,27.949,168549.0
2025-04-08 11:20:00,28.14,28.26,27.93,28.02,313778.0,27.949,28.0681,27.7404,27.8298,313778.0
2025-04-08 11:30:00,28.02,28.25,28.0,28.17,290456.0,27.8298,28.0582,27.8099,27.9787,290456.0
2025-04-08 11:40:00,28.18,28.31,28.14,28.2,147767.0,27.9887,28.1178,27.949,28.0085,147767.0
2025-04-08 11:50:00,28.21,28.39,28.08,28.33,121418.0,28.0185,28.1973,27.8894,28.1377,121418.0
2025-04-08 12:00:00,28.33,28.34,28.09,28.1,173462.0,28.1377,28.1476,27.8993,27.9092,173462.0
2025-04-08 12:10:00,28.1,28.18,27.94,27.97,333205.0,27.9092,27.9887,27.7503,27.7801,333205.0
2025-04-08 12:20:00,27.97,28.06,27.91,28.04,163349.0,27.7801,27.8695,27.7205,27.8496,163349.0
2025-04-08 12:30:00,28.05,28.09,27.69,27.71,279966.0,27.8596,27.8993,27.502,27.5219,279966.0
2025-04-08 12:40:00,27.7,27.77,27.53,27.67,255293.0,27.5119,27.5815,27.3431,27.4821,255293.0
2025-04-08 12:50:00,27.7,27.72,27.4,27.43,307184.0,27.5119,27.5318,27.214,27.2438,307184.0
2025-04-08 13:00:00,27.43,27.59,27.3,27.33,271261.0,27.2438,27.4027,27.1147,27.1444,271261.0
2025-04-08 13:10:00,27.33,27.52,27.22,27.3,378849.0,27.1444,27.3332,27.0352,27.1147,378849.0
2025-04-08 13:20:00,27.28,27.31,27.09,27.14,232714.0,27.0948,27.1246,26.9061,26.9557,232714.0
2025-04-08 13:30:00,27.13,27.53,27.09,27.41,347528.0,26.9458,27.3431,26.9061,27.2239,347528.0
2025-04-08 13:40:00,27.4,27.59,27.25,27.35,406443.0,27.214,27.4027,27.065,27.1643,406443.0
2025-04-08 13:50:00,27.34,27.47,27.26,27.42,153924.0,27.1544,27.2835,27.0749,27.2338,153924.0
2025-04-08 14:00:00,27.41,27.53,27.29,27.33,220391.0,27.2239,27.3431,27.1047,27.1444,220391.0
2025-04-08 14:10:00,27.32,27.51,27.3,27.49,192053.0,27.1345,27.3232,27.1147,27.3034,192053.0
2025-04-08 14:20:00,27.48,27.48,27.12,27.14,550662.0,27.2934,27.2934,26.9359,26.9557,550662.0
2025-04-08 14:30:00,27.13,27.65,27.13,27.26,270549.0,26.9458,27.4623,26.9458,27.0749,270549.0
2025-04-08 14:40:00,27.26,27.28,27.05,27.16,165101.0,27.0749,27.0948,26.8664,26.9756,165101.0
2025-04-08 14:50:00,27.17,27.26,27.05,27.07,196596.0,26.9855,27.0749,26.8664,26.8862,196596.0
2025-04-08 15:00:00,27.07,27.1,26.85,26.86,399047.0,26.8862,26.916,26.6677,26.6776,399047.0
2025-04-08 15:10:00,26.85,26.92,26.64,26.67,433615.0,26.6677,26.7372,26.4591,26.4889,433615.0
2025-04-08 15:20:00,26.68,26.86,26.63,26.77,382024.0,26.4989,26.6776,26.4492,26.5883,382024.0
2025-04-08 15:30:00,26.78,26.8,26.49,26.5,451327.0,26.5982,26.618,26.3102,26.3201,451327.0
2025-04-08 15:40:00,26.51,26.68,26.41,26.44,622253.0,26.33,26.4989,26.2307,26.2605,622253.0
2025-04-08 15:50:00,26.44,26.86,26.44,26.82,1462790.0,26.2605,26.6776,26.2605,26.6379,1462790.0
2025-04-09 09:30:00,26.05,26.44,25.89,26.42,637346.0,25.8731,26.2605,25.7142,26.2406,637346.0
2025-04-09 09:40:00,26.42,26.61,26.09,26.28,275706.0,26.2406,26.4293,25.9129,26.1016,275706.0
2025-04-09 09:50:00,26.25,26.52,26.2,26.29,171475.0,26.0718,26.3399,26.0221,26.1115,171475.0
2025-04-09 10:00:00,26.27,26.59,26.08,26.19,186740.0,26.0916,26.4095,25.9029,26.0122,186740.0
2025-04-09 10:10:00,26.18,26.35,26.03,26.28,161790.0,26.0023,26.1711,25.8533,26.1016,161790.0
2025-04-09 10:20:00,26.27,26.44,26.13,26.35,204170.0,26.0916,26.2605,25.9526,26.1711,204170.0
2025-04-09 10:30:00,26.36,26.58,26.33,26.52,235316.0,26.181,26.3995,26.1512,26.3399,235316.0
2025-04-09 10:40:00,26.51,26.67,26.32,26.42,221146.0,26.33,26.4889,26.1413,26.2406,221146.0
2025-04-09 10:50:00,26.41,26.46,26.14,26.14,184840.0,26.2307,26.2804,25.9625,25.9625,184840.0
2025-04-09 11:00:00,26.13,26.57,26.12,26.5,179017.0,25.9526,26.3896,25.9427,26.3201,179017.0
2025-04-09 11:10:00,26.49,26.77,26.48,26.66,251092.0,26.3102,26.5883,26.3002,26.479,251092.0
2025-04-09 11:20:00,26.66,26.83,26.58,26.78,236436.0,26.479,26.6478,26.3995,26.5982,236436.0
2025-04-09 11:30:00,26.79,26.97,26.74,26.76,200841.0,26.6081,26.7869,26.5585,26.5783,200841.0
2025-04-09 11:40:00,26.76,27.1,26.7,27.0,237950.0,26.5783,26.916,26.5187,26.8167,237950.0
2025-04-09 11:50:00,26.98,27.1,26.79,26.84,136174.0,26.7968,26.916,26.6081,26.6578,136174.0
2025-04-09 12:00:00,26.84,26.99,26.73,26.96,254259.0,26.6578,26.8068,26.5485,26.777,254259.0
2025-04-09 12:10:00,26.96,27.13,26.93,27.04,207485.0,26.777,26.9458,26.7472,26.8564,207485.0
2025-04-09 12:20:00,27.04,27.05,26.89,26.89,179520.0,26.8564,26.8664,26.7074,26.7074,179520.0
2025-04-09 12:30:00,26.89,26.98,26.83,26.91,125767.0,26.7074,26.7968,26.6478,26.7273,125767.0
2025-04-09 12:40:00,26.9,26.91,26.74,26.86,106206.0,26.7174,26.7273,26.5585,26.6776,106206.0
2025-04-09 12:50:00,26.87,27.05,26.8,26.92,147372.0,26.6876,26.8664,26.618,26.7372,147372.0
2025-04-09 13:00:00,26.91,27.4,26.9,26.94,252878.0,26.7273,27.214,26.7174,26.7571,252878.0
2025-04-09 13:10:00,26.95,27.71,26.58,27.57,334468.0,26.767,27.5219,26.3995,27.3828,334468.0
2025-04-09 13:20:00,27.56,29.19,27.43,28.92,1033769.0,27.3729,28.9918,27.2438,28.7237,1033769.0
2025-04-09 13:30:00,28.91,29.67,28.76,29.28,701523.0,28.7137,29.4686,28.5647,29.0812,701523.0
2025-04-09 13:40:00,29.29,30.19,29.26,30.0,1094757.0,29.0911,29.985,29.0613,29.7963,1094757.0
2025-04-09 13:50:00,30.01,30.7,29.8,30.47,649518.0,29.8063,30.4916,29.5977,30.2631,649518.0
2025-04-09 14:00:00,30.52,30.83,30.22,30.55,589819.0,30.3128,30.6207,30.0148,30.3426,589819.0
2025-04-09 14:10:00,30.55,31.09,30.3,30.87,657583.0,30.3426,30.8789,30.0943,30.6604,657583.0
2025-04-09 14:20:00,30.89,31.25,30.69,30.94,405262.0,30.6803,31.0378,30.4816,30.7299,405262.0
2025-04-09 14:30:00,30.95,31.33,30.83,31.19,420962.0,30.7399,31.1173,30.6207,30.9782,420962.0
2025-04-09 14:40:00,31.18,31.42,30.84,31.13,418904.0,30.9683,31.2067,30.6306,30.9187,418904.0
2025-04-09 14:50:00,31.12,31.19,30.57,30.59,326647.0,30.9087,30.9782,30.3625,30.3823,326647.0
2025-04-09 15:00:00,30.58,30.81,30.53,30.69,387526.0,30.3724,30.6008,30.3227,30.4816,387526.0
2025-04-09 15:10:00,30.69,31.06,30.67,30.95,285840.0,30.4816,30.8491,30.4618,30.7399,285840.0
2025-04-09 15:20:00,30.95,31.35,30.9,31.3,292225.0,30.7399,31.1372,30.6902,31.0875,292225.0
2025-04-09 15:30:00,31.3,31.54,31.18,31.36,473644.0,31.0875,31.3259,30.9683,31.1471,473644.0
2025-04-09 15:40:00,31.35,31.45,31.23,31.35,470843.0,31.1372,31.2365,31.018,31.1372,470843.0
2025-04-09 15:50:00,31.36,31.5,31.02,31.07,1825523.0,31.1471,31.2861,30.8094,30.8591,1825523.0
2025-04-10 09:30:00,29.81,30.06,28.76,28.98,580744.0,29.6076,29.8559,28.5647,28.7832,580744.0
2025-04-10 09:40:00,28.96,28.96,28.4,28.43,347940.0,28.7634,28.7634,28.2072,28.237,347940.0
2025-04-10 09:50:00,28.42,28.54,27.91,27.98,562502.0,28.227,28.3462,27.7205,27.79,562502.0
2025-04-10 10:00:00,27.98,28.12,27.73,27.89,537839.0,27.79,27.9291,27.5417,27.7006,537839.0
2025-04-10 10:10:00,27.89,28.14,27.71,27.99,371846.0,27.7006,27.949,27.5219,27.8,371846.0
2025-04-10 10:20:00,27.99,28.23,27.94,28.01,444476.0,27.8,28.0383,27.7503,27.8198,444476.0
2025-04-10 10:30:00,28.01,28.34,28.01,28.15,290066.0,27.8198,28.1476,27.8198,27.9589,290066.0
2025-04-10 10:40:00,28.14,28.27,28.04,28.09,135285.0,27.949,28.0781,27.8496,27.8993,135285.0
2025-04-10 10:50:00,28.08,28.15,27.86,27.86,397896.0,27.8894,27.9589,27.6709,27.6709,397896.0
2025-04-10 11:00:00,27.86,28.11,27.82,28.08,176620.0,27.6709,27.9192,27.6311,27.8894,176620.0
2025-04-10 11:10:00,28.08,28.18,27.84,27.87,214920.0,27.8894,27.9887,27.651,27.6808,214920.0
2025-04-10 11:20:00,27.87,27.91,27.8,27.82,178539.0,27.6808,27.7205,27.6113,27.6311,178539.0
2025-04-10 11:30:00,27.82,28.15,27.81,27.96,175750.0,27.6311,27.9589,27.6212,27.7702,175750.0
2025-04-10 11:40:00,27.97,28.18,27.94,27.96,192846.0,27.7801,27.9887,27.7503,27.7702,192846.0
2025-04-10 11:50:00,27.96,28.01,27.82,27.89,145529.0,27.7702,27.8198,27.6311,27.7006,145529.0
2025-04-10 12:00:00,27.88,28.08,27.8,27.82,221660.0,27.6907,27.8894,27.6113,27.6311,221660.0
2025-04-10 12:10:00,27.81,27.88,27.41,27.51,224908.0,27.6212,27.6907,27.2239,27.3232,224908.0
2025-04-10 12:20:00,27.5,27.52,27.13,27.22,221613.0,27.3133,27.3332,26.9458,27.0352,221613.0
2025-04-10 12:30:00,27.2,27.71,27.2,27.62,210946.0,27.0153,27.5219,27.0153,27.4325,210946.0
2025-04-10 12:40:00,27.6,27.75,27.39,27.7,165344.0,27.4126,27.5616,27.204,27.5119,165344.0
2025-04-10 12:50:00,27.7,27.79,27.54,27.55,195774.0,27.5119,27.6013,27.353,27.363,195774.0
2025-04-10 13:00:00,27.55,28.0,27.42,27.43,252185.0,27.363,27.8099,27.2338,27.2438,252185.0
2025-04-10 13:10:00,27.44,27.45,27.25,27.35,141978.0,27.2537,27.2636,27.065,27.1643,141978.0
2025-04-10 13:20:00,27.35,27.64,27.26,27.63,252946.0,27.1643,27.4523,27.0749,27.4424,252946.0
2025-04-10 13:30:00,27.62,27.77,27.55,27.6,184733.0,27.4325,27.5815,27.363,27.4126,184733.0
2025-04-10 13:40:00,27.6,28.04,27.58,27.83,264187.0,27.4126,27.8496,27.3928,27.6411,264187.0
2025-04-10 13:50:00,27.81,28.02,27.7,27.92,140080.0,27.6212,27.8298,27.5119,27.7304,140080.0
2025-04-10 14:00:00,27.92,28.13,27.73,27.76,161480.0,27.7304,27.939,27.5417,27.5715,161480.0
2025-04-10 14:10:00,27.76,27.77,27.48,27.66,151105.0,27.5715,27.5815,27.2934,27.4722,151105.0
2025-04-10 14:20:00,27.68,27.96,27.67,27.91,265948.0,27.4921,27.7702,27.4821,27.7205,265948.0
2025-04-10 14:30:00,27.9,28.01,27.71,27.77,190782.0,27.7106,27.8198,27.5219,27.5815,190782.0
2025-04-10 14:40:00,27.76,27.99,27.62,27.72,211677.0,27.5715,27.8,27.4325,27.5318,211677.0
2025-04-10 14:50:00,27.73,27.84,27.55,27.62,202676.0,27.5417,27.651,27.363,27.4325,202676.0
2025-04-10 15:00:00,27.63,27.83,27.48,27.48,173377.0,27.4424,27.6411,27.2934,27.2934,173377.0
2025-04-10 15:10:00,27.49,27.65,27.44,27.59,209425.0,27.3034,27.4623,27.2537,27.4027,209425.0
2025-04-10 15:20:00,27.61,27.71,27.34,27.34,250612.0,27.4225,27.5219,27.1544,27.1544,250612.0
2025-04-10 15:30:00,27.34,27.52,27.3,27.33,382491.0,27.1544,27.3332,27.1147,27.1444,382491.0
2025-04-10 15:40:00,27.33,27.43,27.19,27.4,482156.0,27.1444,27.2438,27.0054,27.214,482156.0
2025-04-10 15:50:00,27.4,27.8,27.4,27.75,1547757.0,27.214,27.6113,27.214,27.5616,1547757.0
2025-04-11 09:30:00,27.8,27.96,27.31,27.77,294533.0,27.6113,27.7702,27.1246,27.5815,294533.0
2025-04-11 09:40:00,27.76,27.76,27.36,27.52,393826.0,27.5715,27.5715,27.1742,27.3332,393826.0
2025-04-11 09:50:00,27.52,27.59,27.28,27.32,244840.0,27.3332,27.4027,27.0948,27.1345,244840.0
2025-04-11 10:00:00,27.31,27.6,27.22,27.46,187357.0,27.1246,27.4126,27.0352,27.2736,187357.0
2025-04-11 10:10:00,27.48,27.55,27.12,27.13,263199.0,27.2934,27.363,26.9359,26.9458,263199.0
2025-04-11 10:20:00,27.13,27.16,26.91,26.94,210922.0,26.9458,26.9756,26.7273,26.7571,210922.0
2025-04-11 10:30:00,26.92,27.18,26.9,27.09,192493.0,26.7372,26.9955,26.7174,26.9061,192493.0
2025-04-11 10:40:00,27.07,27.31,27.03,27.22,278725.0,26.8862,27.1246,26.8465,27.0352,278725.0
2025-04-11 10:50:00,27.21,27.21,26.83,26.84,162375.0,27.0253,27.0253,26.6478,26.6578,162375.0
2025-04-11 11:00:00,26.84,27.34,26.81,26.85,223345.0,26.6578,27.1544,26.628,26.6677,223345.0
2025-04-11 11:10:00,26.85,26.92,26.76,26.78,185040.0,26.6677,26.7372,26.5783,26.5982,185040.0
2025-04-11 11:20:00,26.78,27.01,26.77,26.96,210641.0,26.5982,26.8266,26.5883,26.777,210641.0
2025-04-11 11:30:00,26.97,27.1,26.92,27.09,103756.0,26.7869,26.916,26.7372,26.9061,103756.0
2025-04-11 11:40:00,27.08,27.21,26.96,27.11,95037.0,26.8961,27.0253,26.777,26.9259,95037.0
2025-04-11 11:50:00,27.09,27.26,27.03,27.24,192388.0,26.9061,27.0749,26.8465,27.0551,192388.0
2025-04-11 12:00:00,27.23,27.29,27.12,27.15,99110.0,27.0451,27.1047,26.9359,26.9657,99110.0
2025-04-11 12:10:00,27.15,27.41,27.15,27.39,91574.0,26.9657,27.2239,26.9657,27.204,91574.0
2025-04-11 12:20:00,27.39,27.42,27.21,27.27,100625.0,27.204,27.2338,27.0253,27.0849,100625.0
2025-04-11 12:30:00,27.28,27.65,27.26,27.59,208959.0,27.0948,27.4623,27.0749,27.4027,208959.0
2025-04-11 12:40:00,27.59,27.78,27.55,27.76,88064.0,27.4027,27.5914,27.363,27.5715,88064.0
2025-04-11 12:50:00,27.77,27.77,27.56,27.6,480954.0,27.5815,27.5815,27.3729,27.4126,480954.0
2025-04-11 13:00:00,27.6,27.8,27.53,27.68,366222.0,27.4126,27.6113,27.3431,27.4921,366222.0
2025-04-11 13:10:00,27.69,27.76,27.58,27.65,354352.0,27.502,27.5715,27.3928,27.4623,354352.0
2025-04-11 13:20:00,27.64,27.76,27.5,27.56,401391.0,27.4523,27.5715,27.3133,27.3729,401391.0
2025-04-11 13:30:00,27.57,27.82,27.5,27.82,414876.0,27.3828,27.6311,27.3133,27.6311,414876.0
2025-04-11 13:40:00,27.82,28.11,27.79,28.05,308188.0,27.6311,27.9192,27.6013,27.8596,308188.0
2025-04-11 13:50:00,28.03,28.2,27.88,27.96,343842.0,27.8397,28.0085,27.6907,27.7702,343842.0
2025-04-11 14:00:00,27.96,27.98,27.77,27.86,138700.0,27.7702,27.79,27.5815,27.6709,138700.0
2025-04-11 14:10:00,27.86,27.94,27.79,27.86,96186.0,27.6709,27.7503,27.6013,27.6709,96186.0
2025-04-11 14:20:00,27.87,27.94,27.78,27.93,133392.0,27.6808,27.7503,27.5914,27.7404,133392.0
2025-04-11 14:30:00,27.93,28.03,27.88,28.01,142296.0,27.7404,27.8397,27.6907,27.8198,142296.0
2025-04-11 14:40:00,28.01,28.19,28.0,28.19,128430.0,27.8198,27.9986,27.8099,27.9986,128430.0
2025-04-11 14:50:00,28.19,28.2,28.01,28.01,113146.0,27.9986,28.0085,27.8198,27.8198,113146.0
2025-04-11 15:00:00,28.03,28.32,28.01,28.31,135458.0,27.8397,28.1277,27.8198,28.1178,135458.0
2025-04-11 15:10:00,28.32,28.4,28.25,28.38,156574.0,28.1277,28.2072,28.0582,28.1873,156574.0
2025-04-11 15:20:00,28.38,28.43,28.27,28.3,169716.0,28.1873,28.237,28.0781,28.1079,169716.0
2025-04-11 15:30:00,28.29,28.35,28.17,28.25,207265.0,28.0979,28.1575,27.9787,28.0582,207265.0
2025-04-11 15:40:00,28.24,28.38,28.18,28.38,258746.0,28.0483,28.1873,27.9887,28.1873,258746.0
2025-04-11 15:50:00,28.38,28.4,28.16,28.22,850189.0,28.1873,28.2072,27.9688,28.0284,850189.0
2025-04-14 09:30:00,29.24,29.24,28.63,28.83,387949.0,29.0415,29.0415,28.4356,28.6343,387949.0
2025-04-14 09:40:00,28.83,28.89,28.49,28.73,141204.0,28.6343,28.6939,28.2966,28.5349,141204.0
2025-04-14 09:50:00,28.74,28.76,28.47,28.49,122358.0,28.5449,28.5647,28.2767,28.2966,122358.0
2025-04-14 10:00:00,28.5,28.67,28.37,28.55,151217.0,28.3065,28.4754,28.1774,28.3562,151217.0
2025-04-14 10:10:00,28.56,28.59,28.34,28.49,148251.0,28.3661,28.3959,28.1476,28.2966,148251.0
2025-04-14 10:20:00,28.5,28.61,28.43,28.58,209353.0,28.3065,28.4158,28.237,28.386,209353.0
2025-04-14 10:30:00,28.59,28.65,28.52,28.61,74781.0,28.3959,28.4555,28.3264,28.4158,74781.0
2025-04-14 10:40:00,28.61,28.67,28.52,28.65,102173.0,28.4158,28.4754,28.3264,28.4555,102173.0
2025-04-14 10:50:00,28.65,28.76,28.54,28.61,108968.0,28.4555,28.5647,28.3462,28.4158,108968.0
2025-04-14 11:00:00,28.62,28.65,28.45,28.47,128516.0,28.4257,28.4555,28.2568,28.2767,128516.0
2025-04-14 11:10:00,28.46,28.54,28.39,28.46,92953.0,28.2668,28.3462,28.1973,28.2668,92953.0
2025-04-14 11:20:00,28.46,28.61,28.34,28.34,192916.0,28.2668,28.4158,28.1476,28.1476,192916.0
2025-04-14 11:30:00,28.35,28.47,28.31,28.34,152306.0,28.1575,28.2767,28.1178,28.1476,152306.0
2025-04-14 11:40:00,28.34,28.38,28.17,28.2,159272.0,28.1476,28.1873,27.9787,28.0085,159272.0
2025-04-14 11:50:00,28.21,28.29,28.17,28.17,86603.0,28.0185,28.0979,27.9787,27.9787,86603.0
2025-04-14 12:00:00,28.18,28.34,28.15,28.2,90107.0,27.9887,28.1476,27.9589,28.0085,90107.0
2025-04-14 12:10:00,28.2,28.39,28.09,28.37,163485.0,28.0085,28.1973,27.8993,28.1774,163485.0
2025-04-14 12:20:00,28.37,28.45,28.29,28.33,166079.0,28.1774,28.2568,28.0979,28.1377,166079.0
2025-04-14 12:30:00,28.33,28.57,28.31,28.5,60433.0,28.1377,28.376,28.1178,28.3065,60433.0
2025-04-14 12:40:00,28.51,28.57,28.48,28.52,59313.0,28.3164,28.376,28.2866,28.3264,59313.0
2025-04-14 12:50:00,28.52,28.53,28.42,28.46,85311.0,28.3264,28.3363,28.227,28.2668,85311.0
2025-04-14 13:00:00,28.45,28.81,28.45,28.54,230657.0,28.2568,28.6144,28.2568,28.3462,230657.0
2025-04-14 13:10:00,28.54,28.64,28.51,28.63,85216.0,28.3462,28.4456,28.3164,28.4356,85216.0
2025-04-14 13:20:00,28.63,28.66,28.51,28.53,124506.0,28.4356,28.4654,28.3164,28.3363,124506.0
2025-04-14 13:30:00,28.53,28.65,28.46,28.59,312489.0,28.3363,28.4555,28.2668,28.3959,312489.0
2025-04-14 13:40:00,28.59,28.7,28.55,28.68,87038.0,28.3959,28.5051,28.3562,28.4853,87038.0
2025-04-14 13:50:00,28.67,28.81,28.65,28.71,127113.0,28.4754,28.6144,28.4555,28.5151,127113.0
2025-04-14 14:00:00,28.71,28.82,28.69,28.78,80402.0,28.5151,28.6243,28.4952,28.5846,80402.0
2025-04-14 14:10:00,28.78,28.79,28.7,28.76,82030.0,28.5846,28.5945,28.5051,28.5647,82030.0
2025-04-14 14:20:00,28.75,28.81,28.74,28.8,91809.0,28.5548,28.6144,28.5449,28.6045,91809.0
2025-04-14 14:30:00,28.8,28.82,28.72,28.78,143404.0,28.6045,28.6243,28.525,28.5846,143404.0
2025-04-14 14:40:00,28.79,28.86,28.76,28.79,98086.0,28.5945,28.6641,28.5647,28.5945,98086.0
2025-04-14 14:50:00,28.79,28.8,28.72,28.8,124736.0,28.5945,28.6045,28.525,28.6045,124736.0
2025-04-14 15:00:00,28.79,28.83,28.74,28.82,208440.0,28.5945,28.6343,28.5449,28.6243,208440.0
2025-04-14 15:10:00,28.82,28.83,28.7,28.73,160592.0,28.6243,28.6343,28.5051,28.5349,160592.0
2025-04-14 15:20:00,28.72,28.76,28.68,28.73,231583.0,28.525,28.5647,28.4853,28.5349,231583.0
2025-04-14 15:30:00,28.72,28.85,28.67,28.8,230353.0,28.525,28.6541,28.4754,28.6045,230353.0
2025-04-14 15:40:00,28.8,28.85,28.75,28.8,242494.0,28.6045,28.6541,28.5548,28.6045,242494.0
2025-04-14 15:50:00,28.79,28.82,28.65,28.72,904654.0,28.5945,28.6243,28.4555,28.525,904654.0
2025-04-15 09:30:00,28.55,29.19,28.52,29.19,242140.0,28.3562,28.9918,28.3264,28.9918,242140.0
2025-04-15 09:40:00,29.19,29.34,29.14,29.29,173121.0,28.9918,29.1408,28.9422,29.0911,173121.0
2025-04-15 09:50:00,29.3,29.48,29.19,29.23,148493.0,29.1011,29.2799,28.9918,29.0316,148493.0
2025-04-15 10:00:00,29.23,29.31,29.18,29.3,176612.0,29.0316,29.111,28.9819,29.1011,176612.0
2025-04-15 10:10:00,29.3,29.4,29.06,29.1,165249.0,29.1011,29.2004,28.8627,28.9024,165249.0
2025-04-15 10:20:00,29.08,29.13,28.87,28.89,282824.0,28.8826,28.9322,28.674,28.6939,282824.0
2025-04-15 10:30:00,28.9,28.97,28.7,28.73,151349.0,28.7038,28.7733,28.5051,28.5349,151349.0
2025-04-15 10:40:00,28.73,28.84,28.53,28.69,250794.0,28.5349,28.6442,28.3363,28.4952,250794.0
2025-04-15 10:50:00,28.69,28.82,28.61,28.74,143137.0,28.4952,28.6243,28.4158,28.5449,143137.0
2025-04-15 11:00:00,28.74,28.87,28.73,28.83,186936.0,28.5449,28.674,28.5349,28.6343,186936.0
2025-04-15 11:10:00,28.83,28.92,28.77,28.85,153497.0,28.6343,28.7237,28.5747,28.6541,153497.0
2025-04-15 11:20:00,28.85,28.93,28.78,28.79,147593.0,28.6541,28.7336,28.5846,28.5945,147593.0
2025-04-15 11:30:00,28.79,28.9,28.73,28.81,126080.0,28.5945,28.7038,28.5349,28.6144,126080.0
2025-04-15 11:40:00,28.82,28.86,28.76,28.79,121402.0,28.6243,28.6641,28.5647,28.5945,121402.0
2025-04-15 11:50:00,28.79,28.84,28.75,28.8,136916.0,28.5945,28.6442,28.5548,28.6045,136916.0
2025-04-15 12:00:00,28.8,28.86,28.76,28.78,88960.0,28.6045,28.6641,28.5647,28.5846,88960.0
2025-04-15 12:10:00,28.77,28.83,28.75,28.76,106130.0,28.5747,28.6343,28.5548,28.5647,106130.0
2025-04-15 12:20:00,28.77,28.83,28.74,28.75,150521.0,28.5747,28.6343,28.5449,28.5548,150521.0
2025-04-15 12:30:00,28.76,28.82,28.74,28.78,64345.0,28.5647,28.6243,28.5449,28.5846,64345.0
2025-04-15 12:40:00,28.78,28.86,28.75,28.83,89129.0,28.5846,28.6641,28.5548,28.6343,89129.0
2025-04-15 12:50:00,28.83,28.83,28.67,28.71,59096.0,28.6343,28.6343,28.4754,28.5151,59096.0
2025-04-15 13:00:00,28.71,28.76,28.62,28.63,82402.0,28.5151,28.5647,28.4257,28.4356,82402.0
2025-04-15 13:10:00,28.63,28.66,28.57,28.63,66518.0,28.4356,28.4654,28.376,28.4356,66518.0
2025-04-15 13:20:00,28.62,28.65,28.5,28.52,116815.0,28.4257,28.4555,28.3065,28.3264,116815.0
2025-04-15 13:30:00,28.52,28.58,28.48,28.57,94641.0,28.3264,28.386,28.2866,28.376,94641.0
2025-04-15 13:40:00,28.57,28.62,28.56,28.58,50764.0,28.376,28.4257,28.3661,28.386,50764.0
2025-04-15 13:50:00,28.59,28.6,28.43,28.44,96099.0,28.3959,28.4058,28.237,28.2469,96099.0
2025-04-15 14:00:00,28.45,28.48,28.35,28.42,145793.0,28.2568,28.2866,28.1575,28.227,145793.0
2025-04-15 14:10:00,28.42,28.49,28.37,28.46,186516.0,28.227,28.2966,28.1774,28.2668,186516.0
2025-04-15 14:20:00,28.46,28.56,28.43,28.51,85882.0,28.2668,28.3661,28.237,28.3164,85882.0
2025-04-15 14:30:00,28.51,28.56,28.5,28.55,63524.0,28.3164,28.3661,28.3065,28.3562,63524.0
2025-04-15 14:40:00,28.54,28.64,28.51,28.58,129966.0,28.3462,28.4456,28.3164,28.386,129966.0
2025-04-15 14:50:00,28.58,28.64,28.54,28.63,71065.0,28.386,28.4456,28.3462,28.4356,71065.0
2025-04-15 15:00:00,28.62,28.63,28.57,28.6,77389.0,28.4257,28.4356,28.376,28.4058,77389.0
2025-04-15 15:10:00,28.6,28.69,28.58,28.68,81061.0,28.4058,28.4952,28.386,28.4853,81061.0
2025-04-15 15:20:00,28.68,28.68,28.57,28.61,95011.0,28.4853,28.4853,28.376,28.4158,95011.0
2025-04-15 15:30:00,28.61,28.64,28.53,28.55,145520.0,28.4158,28.4456,28.3363,28.3562,145520.0
2025-04-15 15:40:00,28.55,28.59,28.42,28.5,213104.0,28.3562,28.3959,28.227,28.3065,213104.0
2025-04-15 15:50:00,28.5,28.58,28.45,28.54,799012.0,28.3065,28.386,28.2568,28.3462,799012.0
2025-04-16 09:30:00,28.62,29.28,28.61,29.22,202411.0,28.4257,29.0812,28.4158,29.0216,202411.0
2025-04-16 09:40:00,29.2,29.32,29.16,29.28,128734.0,29.0018,29.1209,28.962,29.0812,128734.0
2025-04-16 09:50:00,29.27,29.3,29.01,29.14,101739.0,29.0713,29.1011,28.813,28.9422,101739.0
2025-04-16 10:00:00,29.14,29.6,29.13,29.49,309932.0,28.9422,29.399,28.9322,29.2898,309932.0
2025-04-16 10:10:00,29.48,29.57,29.47,29.55,163650.0,29.2799,29.3692,29.2699,29.3494,163650.0
2025-04-16 10:20:00,29.54,29.55,29.42,29.47,242134.0,29.3394,29.3494,29.2203,29.2699,242134.0
2025-04-16 10:30:00,29.47,29.59,29.43,29.54,146825.0,29.2699,29.3891,29.2302,29.3394,146825.0
2025-04-16 10:40:00,29.54,29.66,29.52,29.59,130151.0,29.3394,29.4586,29.3196,29.3891,130151.0
2025-04-16 10:50:00,29.59,29.61,29.44,29.48,86625.0,29.3891,29.409,29.2401,29.2799,86625.0
2025-04-16 11:00:00,29.48,29.53,29.44,29.48,96871.0,29.2799,29.3295,29.2401,29.2799,96871.0
2025-04-16 11:10:00,29.48,29.7,29.44,29.69,177253.0,29.2799,29.4984,29.2401,29.4884,177253.0
2025-04-16 11:20:00,29.68,29.85,29.67,29.78,139992.0,29.4785,29.6473,29.4686,29.5778,139992.0
2025-04-16 11:30:00,29.79,29.81,29.69,29.71,129705.0,29.5877,29.6076,29.4884,29.5083,129705.0
2025-04-16 11:40:00,29.7,29.71,29.62,29.66,100713.0,29.4984,29.5083,29.4189,29.4586,100713.0
2025-04-16 11:50:00,29.66,29.72,29.63,29.69,112023.0,29.4586,29.5182,29.4288,29.4884,112023.0
2025-04-16 12:00:00,29.68,29.73,29.57,29.62,130929.0,29.4785,29.5282,29.3692,29.4189,130929.0
2025-04-16 12:10:00,29.63,29.66,29.57,29.6,73014.0,29.4288,29.4586,29.3692,29.399,73014.0
2025-04-16 12:20:00,29.6,29.63,29.57,29.6,74923.0,29.399,29.4288,29.3692,29.399,74923.0
2025-04-16 12:30:00,29.6,29.7,29.58,29.62,73485.0,29.399,29.4984,29.3792,29.4189,73485.0
2025-04-16 12:40:00,29.63,29.7,29.59,29.69,65230.0,29.4288,29.4984,29.3891,29.4884,65230.0
2025-04-16 12:50:00,29.69,29.77,29.68,29.75,76512.0,29.4884,29.5679,29.4785,29.548,76512.0
2025-04-16 13:00:00,29.74,29.83,29.68,29.8,109438.0,29.5381,29.6275,29.4785,29.5977,109438.0
2025-04-16 13:10:00,29.8,29.86,29.77,29.81,106229.0,29.5977,29.6573,29.5679,29.6076,106229.0
2025-04-16 13:20:00,29.81,29.83,29.72,29.74,142058.0,29.6076,29.6275,29.5182,29.5381,142058.0
2025-04-16 13:30:00,29.75,29.76,29.5,29.51,170445.0,29.548,29.558,29.2997,29.3096,170445.0
2025-04-16 13:40:00,29.53,29.53,29.35,29.38,125579.0,29.3295,29.3295,29.1507,29.1805,125579.0
2025-04-16 13:50:00,29.37,29.42,29.15,29.16,195251.0,29.1706,29.2203,28.9521,28.962,195251.0
2025-04-16 14:00:00,29.16,29.34,29.12,29.22,172403.0,28.962,29.1408,28.9223,29.0216,172403.0
2025-04-16 14:10:00,29.23,29.26,29.16,29.19,99830.0,29.0316,29.0613,28.962,28.9918,99830.0
2025-04-16 14:20:00,29.19,29.34,29.16,29.23,187881.0,28.9918,29.1408,28.962,29.0316,187881.0
2025-04-16 14:30:00,29.22,29.37,29.22,29.23,195684.0,29.0216,29.1706,29.0216,29.0316,195684.0
2025-04-16 14:40:00,29.23,29.26,29.18,29.21,119571.0,29.0316,29.0613,28.9819,29.0117,119571.0
2025-04-16 14:50:00,29.21,29.38,29.18,29.37,483306.0,29.0117,29.1805,28.9819,29.1706,483306.0
2025-04-16 15:00:00,29.37,29.4,29.2,29.21,230188.0,29.1706,29.2004,29.0018,29.0117,230188.0
2025-04-16 15:10:00,29.22,29.34,29.18,29.19,188959.0,29.0216,29.1408,28.9819,28.9918,188959.0
2025-04-16 15:20:00,29.19,29.22,29.02,29.04,321298.0,28.9918,29.0216,28.823,28.8428,321298.0
2025-04-16 15:30:00,29.04,29.21,29.04,29.16,191540.0,28.8428,29.0117,28.8428,28.962,191540.0
2025-04-16 15:40:00,29.16,29.2,29.04,29.13,277374.0,28.962,29.0018,28.8428,28.9322,277374.0
2025-04-16 15:50:00,29.14,29.39,29.06,29.29,1150334.0,28.9422,29.1905,28.8627,29.0911,1150334.0
2025-04-17 09:30:00,29.69,30.13,29.68,29.94,507008.0,29.4884,29.9254,29.4785,29.7367,507008.0
2025-04-17 09:40:00,29.94,30.27,29.87,30.25,179023.0,29.7367,30.0645,29.6672,30.0446,179023.0
2025-04-17 09:50:00,30.26,30.29,30.11,30.18,133007.0,30.0546,30.0844,29.9056,29.9751,133007.0
2025-04-17 10:00:00,30.19,30.29,30.1,30.15,294767.0,29.985,30.0844,29.8956,29.9453,294767.0
2025-04-17 10:10:00,30.15,30.28,30.08,30.13,188743.0,29.9453,30.0744,29.8758,29.9254,188743.0
2025-04-17 10:20:00,30.13,30.14,29.92,29.98,130183.0,29.9254,29.9354,29.7169,29.7765,130183.0
2025-04-17 10:30:00,29.99,30.1,29.96,30.06,137078.0,29.7864,29.8956,29.7566,29.8559,137078.0
2025-04-17 10:40:00,30.06,30.18,30.04,30.16,93146.0,29.8559,29.9751,29.8361,29.9552,93146.0
2025-04-17 10:50:00,30.17,30.22,29.96,29.96,99549.0,29.9652,30.0148,29.7566,29.7566,99549.0
2025-04-17 11:00:00,29.96,30.28,29.96,30.21,138097.0,29.7566,30.0744,29.7566,30.0049,138097.0
2025-04-17 11:10:00,30.2,30.51,30.19,30.49,175180.0,29.995,30.3029,29.985,30.283,175180.0
2025-04-17 11:20:00,30.49,30.52,30.38,30.4,116784.0,30.283,30.3128,30.1737,30.1936,116784.0
2025-04-17 11:30:00,30.4,30.56,30.35,30.49,196063.0,30.1936,30.3525,30.1439,30.283,196063.0
2025-04-17 11:40:00,30.5,30.51,30.39,30.42,139859.0,30.2929,30.3029,30.1837,30.2135,139859.0
2025-04-17 11:50:00,30.42,30.52,30.34,30.37,124580.0,30.2135,30.3128,30.134,30.1638,124580.0
2025-04-17 12:00:00,30.37,30.59,30.33,30.43,448325.0,30.1638,30.3823,30.1241,30.2234,448325.0
2025-04-17 12:10:00,30.43,30.59,30.33,30.59,225399.0,30.2234,30.3823,30.1241,30.3823,225399.0
2025-04-17 12:20:00,30.59,30.77,30.56,30.71,138712.0,30.3823,30.5611,30.3525,30.5015,138712.0
2025-04-17 12:30:00,30.71,30.81,30.65,30.67,189037.0,30.5015,30.6008,30.4419,30.4618,189037.0
2025-04-17 12:40:00,30.66,30.67,30.49,30.62,107878.0,30.4518,30.4618,30.283,30.4121,107878.0
2025-04-17 12:50:00,30.61,30.7,30.61,30.66,145514.0,30.4022,30.4916,30.4022,30.4518,145514.0
2025-04-17 13:00:00,30.65,30.67,30.52,30.57,143060.0,30.4419,30.4618,30.3128,30.3625,143060.0
2025-04-17 13:10:00,30.57,30.57,30.42,30.45,251724.0,30.3625,30.3625,30.2135,30.2433,251724.0
2025-04-17 13:20:00,30.44,30.45,30.35,30.37,123473.0,30.2333,30.2433,30.1439,30.1638,123473.0
2025-04-17 13:30:00,30.38,30.52,30.37,30.52,185185.0,30.1737,30.3128,30.1638,30.3128,185185.0
2025-04-17 13:40:00,30.52,30.63,30.44,30.54,118560.0,30.3128,30.422,30.2333,30.3327,118560.0
2025-04-17 13:50:00,30.54,30.63,30.52,30.6,88336.0,30.3327,30.422,30.3128,30.3922,88336.0
2025-04-17 14:00:00,30.6,30.65,30.57,30.63,89062.0,30.3922,30.4419,30.3625,30.422,89062.0
2025-04-17 14:10:00,30.63,30.66,30.54,30.55,96662.0,30.422,30.4518,30.3327,30.3426,96662.0
2025-04-17 14:20:00,30.55,30.6,30.5,30.52,143801.0,30.3426,30.3922,30.2929,30.3128,143801.0
2025-04-17 14:30:00,30.52,30.66,30.52,30.64,233330.0,30.3128,30.4518,30.3128,30.432,233330.0
2025-04-17 14:40:00,30.65,30.67,30.53,30.57,168960.0,30.4419,30.4618,30.3227,30.3625,168960.0
2025-04-17 14:50:00,30.56,30.59,30.44,30.45,88498.0,30.3525,30.3823,30.2333,30.2433,88498.0
2025-04-17 15:00:00,30.45,30.51,30.43,30.51,101102.0,30.2433,30.3029,30.2234,30.3029,101102.0
2025-04-17 15:10:00,30.51,30.52,30.38,30.44,167475.0,30.3029,30.3128,30.1737,30.2333,167475.0
2025-04-17 15:20:00,30.44,30.54,30.36,30.44,278304.0,30.2333,30.3327,30.1539,30.2333,278304.0
2025-04-17 15:30:00,30.42,30.53,30.41,30.43,168291.0,30.2135,30.3227,30.2035,30.2234,168291.0
2025-04-17 15:40:00,30.43,30.47,30.32,30.34,223843.0,30.2234,30.2631,30.1141,30.134,223843.0
2025-04-17 15:50:00,30.33,30.37,30.24,30.3,788593.0,30.1241,30.1638,30.0347,30.0943,788593.0
2025-04-21 09:30:00,29.61,29.75,29.06,29.39,319738.0,29.409,29.548,28.8627,29.1905,319738.0
2025-04-21 09:40:00,29.4,29.63,29.32,29.59,224727.0,29.2004,29.4288,29.1209,29.3891,224727.0
2025-04-21 09:50:00,29.59,29.66,29.39,29.44,111355.0,29.3891,29.4586,29.1905,29.2401,111355.0
2025-04-21 10:00:00,29.44,29.48,29.34,29.45,97749.0,29.2401,29.2799,29.1408,29.2501,97749.0
2025-04-21 10:10:00,29.45,29.54,29.38,29.44,133477.0,29.2501,29.3394,29.1805,29.2401,133477.0
2025-04-21 10:20:00,29.44,29.47,29.32,29.34,57818.0,29.2401,29.2699,29.1209,29.1408,57818.0
2025-04-21 10:30:00,29.34,29.48,29.33,29.48,62900.0,29.1408,29.2799,29.1309,29.2799,62900.0
2025-04-21 10:40:00,29.47,29.57,29.41,29.43,64578.0,29.2699,29.3692,29.2103,29.2302,64578.0
2025-04-21 10:50:00,29.42,29.43,29.3,29.31,127595.0,29.2203,29.2302,29.1011,29.111,127595.0
2025-04-21 11:00:00,29.31,29.48,29.31,29.46,77817.0,29.111,29.2799,29.111,29.26,77817.0
2025-04-21 11:10:00,29.46,29.49,29.35,29.39,81140.0,29.26,29.2898,29.1507,29.1905,81140.0
2025-04-21 11:20:00,29.39,29.48,29.37,29.44,67128.0,29.1905,29.2799,29.1706,29.2401,67128.0
2025-04-21 11:30:00,29.43,29.49,29.39,29.47,138639.0,29.2302,29.2898,29.1905,29.2699,138639.0
2025-04-21 11:40:00,29.47,29.49,29.26,29.3,66916.0,29.2699,29.2898,29.0613,29.1011,66916.0
2025-04-21 11:50:00,29.3,29.3,29.18,29.19,92113.0,29.1011,29.1011,28.9819,28.9918,92113.0
2025-04-21 12:00:00,29.19,29.31,29.19,29.3,110819.0,28.9918,29.111,28.9918,29.1011,110819.0
2025-04-21 12:10:00,29.3,29.35,29.26,29.3,52866.0,29.1011,29.1507,29.0613,29.1011,52866.0
2025-04-21 12:20:00,29.3,29.35,29.23,29.25,86175.0,29.1011,29.1507,29.0316,29.0514,86175.0
2025-04-21 12:30:00,29.26,29.35,29.25,29.34,58847.0,29.0613,29.1507,29.0514,29.1408,58847.0
2025-04-21 12:40:00,29.33,29.36,29.28,29.29,70948.0,29.1309,29.1607,29.0812,29.0911,70948.0
2025-04-21 12:50:00,29.28,29.28,29.11,29.12,90331.0,29.0812,29.0812,28.9124,28.9223,90331.0
2025-04-21 13:00:00,29.12,29.16,29.07,29.11,62547.0,28.9223,28.962,28.8726,28.9124,62547.0
2025-04-21 13:10:00,29.1,29.15,29.08,29.15,59145.0,28.9024,28.9521,28.8826,28.9521,59145.0
2025-04-21 13:20:00,29.14,29.22,29.11,29.12,69429.0,28.9422,29.0216,28.9124,28.9223,69429.0
2025-04-21 13:30:00,29.11,29.17,29.1,29.13,105144.0,28.9124,28.972,28.9024,28.9322,105144.0
2025-04-21 13:40:00,29.13,29.17,29.09,29.15,120659.0,28.9322,28.972,28.8925,28.9521,120659.0
2025-04-21 13:50:00,29.15,29.19,29.12,29.16,121709.0,28.9521,28.9918,28.9223,28.962,121709.0
2025-04-21 14:00:00,29.15,29.19,29.12,29.13,73228.0,28.9521,28.9918,28.9223,28.9322,73228.0
2025-04-21 14:10:00,29.13,29.18,29.09,29.17,45719.0,28.9322,28.9819,28.8925,28.972,45719.0
2025-04-21 14:20:00,29.16,29.22,29.15,29.22,46501.0,28.962,29.0216,28.9521,29.0216,46501.0
2025-04-21 14:30:00,29.22,29.28,29.2,29.25,82056.0,29.0216,29.0812,29.0018,29.0514,82056.0
2025-04-21 14:40:00,29.25,29.25,29.18,29.19,143021.0,29.0514,29.0514,28.9819,28.9918,143021.0
2025-04-21 14:50:00,29.19,29.2,29.16,29.17,58801.0,28.9918,29.0018,28.962,28.972,58801.0
2025-04-21 15:00:00,29.16,29.26,29.16,29.22,84736.0,28.962,29.0613,28.962,29.0216,84736.0
2025-04-21 15:10:00,29.22,29.25,29.17,29.25,83777.0,29.0216,29.0514,28.972,29.0514,83777.0
2025-04-21 15:20:00,29.25,29.34,29.2,29.23,141892.0,29.0514,29.1408,29.0018,29.0316,141892.0
2025-04-21 15:30:00,29.22,29.37,29.22,29.32,151511.0,29.0216,29.1706,29.0216,29.1209,151511.0
2025-04-21 15:40:00,29.32,29.42,29.29,29.42,201172.0,29.1209,29.2203,29.0911,29.2203,201172.0
2025-04-21 15:50:00,29.41,29.5,29.35,29.47,612839.0,29.2103,29.2997,29.1507,29.2699,612839.0
2025-04-22 09:30:00,30.81,31.21,30.44,31.21,889274.0,30.6008,30.9981,30.2333,30.9981,889274.0
2025-04-22 09:40:00,31.2,31.45,31.03,31.07,631589.0,30.9882,31.2365,30.8193,30.8591,631589.0
2025-04-22 09:50:00,31.05,31.07,30.63,30.73,560921.0,30.8392,30.8591,30.422,30.5214,560921.0
2025-04-22 10:00:00,30.72,30.88,30.63,30.86,348037.0,30.5114,30.6703,30.422,30.6505,348037.0
2025-04-22 10:10:00,30.86,30.96,30.83,30.9,186273.0,30.6505,30.7498,30.6207,30.6902,186273.0
2025-04-22 10:20:00,30.9,30.99,30.81,30.84,154851.0,30.6902,30.7796,30.6008,30.6306,154851.0
2025-04-22 10:30:00,30.85,30.95,30.78,30.9,147031.0,30.6406,30.7399,30.571,30.6902,147031.0
2025-04-22 10:40:00,30.9,30.97,30.83,30.87,502480.0,30.6902,30.7597,30.6207,30.6604,502480.0
2025-04-22 10:50:00,30.87,31.05,30.86,31.05,119151.0,30.6604,30.8392,30.6505,30.8392,119151.0
2025-04-22 11:00:00,31.04,31.23,31.03,31.16,186061.0,30.8293,31.018,30.8193,30.9484,186061.0
2025-04-22 11:10:00,31.16,31.29,31.15,31.19,139770.0,30.9484,31.0776,30.9385,30.9782,139770.0
2025-04-22 11:20:00,31.2,31.26,31.07,31.08,170161.0,30.9882,31.0478,30.8591,30.869,170161.0
2025-04-22 11:30:00,31.09,31.18,31.04,31.12,185499.0,30.8789,30.9683,30.8293,30.9087,185499.0
2025-04-22 11:40:00,31.11,31.17,31.07,31.09,134051.0,30.8988,30.9584,30.8591,30.8789,134051.0
2025-04-22 11:50:00,31.09,31.26,31.04,31.23,126557.0,30.8789,31.0478,30.8293,31.018,126557.0
2025-04-22 12:00:00,31.24,31.55,31.23,31.45,228580.0,31.0279,31.3358,31.018,31.2365,228580.0
2025-04-22 12:10:00,31.45,31.47,31.34,31.39,165441.0,31.2365,31.2563,31.1272,31.1769,165441.0
2025-04-22 12:20:00,31.39,31.51,31.37,31.46,133641.0,31.1769,31.2961,31.157,31.2464,133641.0
2025-04-22 12:30:00,31.46,31.48,31.4,31.42,97916.0,31.2464,31.2663,31.1868,31.2067,97916.0
2025-04-22 12:40:00,31.41,31.45,31.35,31.41,74760.0,31.1967,31.2365,31.1372,31.1967,74760.0
2025-04-22 12:50:00,31.39,31.44,31.29,31.34,201897.0,31.1769,31.2265,31.0776,31.1272,201897.0
2025-04-22 13:00:00,31.33,31.36,31.21,31.28,165593.0,31.1173,31.1471,30.9981,31.0676,165593.0
2025-04-22 13:10:00,31.27,31.27,30.99,31.08,257341.0,31.0577,31.0577,30.7796,30.869,257341.0
2025-04-22 13:20:00,31.07,31.17,30.91,30.93,232467.0,30.8591,30.9584,30.7001,30.72,232467.0
2025-04-22 13:30:00,30.93,31.04,30.84,31.02,132549.0,30.72,30.8293,30.6306,30.8094,132549.0
2025-04-22 13:40:00,31.03,31.06,30.91,30.95,81298.0,30.8193,30.8491,30.7001,30.7399,81298.0
2025-04-22 13:50:00,30.95,30.98,30.87,30.88,97839.0,30.7399,30.7697,30.6604,30.6703,97839.0
2025-04-22 14:00:00,30.88,31.14,30.87,31.09,78432.0,30.6703,30.9286,30.6604,30.8789,78432.0
2025-04-22 14:10:00,31.08,31.13,31.06,31.12,109810.0,30.869,30.9187,30.8491,30.9087,109810.0
2025-04-22 14:20:00,31.11,31.19,31.07,31.12,85067.0,30.8988,30.9782,30.8591,30.9087,85067.0
2025-04-22 14:30:00,31.13,31.2,31.13,31.18,77762.0,30.9187,30.9882,30.9187,30.9683,77762.0
2025-04-22 14:40:00,31.18,31.24,31.17,31.23,88520.0,30.9683,31.0279,30.9584,31.018,88520.0
2025-04-22 14:50:00,31.23,31.31,31.21,31.27,149423.0,31.018,31.0974,30.9981,31.0577,149423.0
2025-04-22 15:00:00,31.26,31.3,31.21,31.26,108558.0,31.0478,31.0875,30.9981,31.0478,108558.0
2025-04-22 15:10:00,31.26,31.28,31.14,31.17,108540.0,31.0478,31.0676,30.9286,30.9584,108540.0
2025-04-22 15:20:00,31.18,31.21,31.13,31.16,149380.0,30.9683,30.9981,30.9187,30.9484,149380.0
2025-04-22 15:30:00,31.15,31.19,31.1,31.15,151375.0,30.9385,30.9782,30.8889,30.9385,151375.0
2025-04-22 15:40:00,31.15,31.3,31.14,31.28,214519.0,30.9385,31.0875,30.9286,31.0676,214519.0
2025-04-22 15:50:00,31.28,31.3,31.12,31.19,894518.0,31.0676,31.0875,30.9087,30.9782,894518.0
2025-04-23 09:30:00,31.74,31.76,31.14,31.47,401241.0,31.5245,31.5444,30.9286,31.2563,401241.0
2025-04-23 09:40:00,31.49,32.21,31.48,32.15,224898.0,31.2762,31.9913,31.2663,31.9317,224898.0
2025-04-23 09:50:00,32.17,32.19,31.94,32.03,197862.0,31.9516,31.9715,31.7232,31.8125,197862.0
2025-04-23 10:00:00,32.04,32.32,31.87,32.07,317323.0,31.8225,32.1006,31.6536,31.8523,317323.0
2025-04-23 10:10:00,32.06,32.11,31.28,31.35,387016.0,31.8423,31.892,31.0676,31.1372,387016.0
2025-04-23 10:20:00,31.34,31.49,31.19,31.34,184366.0,31.1272,31.2762,30.9782,31.1272,184366.0
2025-04-23 10:30:00,31.34,31.42,31.25,31.29,141940.0,31.1272,31.2067,31.0378,31.0776,141940.0
2025-04-23 10:40:00,31.28,31.42,31.18,31.24,263648.0,31.0676,31.2067,30.9683,31.0279,263648.0
2025-04-23 10:50:00,31.23,31.23,31.07,31.2,190438.0,31.018,31.018,30.8591,30.9882,190438.0
2025-04-23 11:00:00,31.2,31.31,31.03,31.2,250954.0,30.9882,31.0974,30.8193,30.9882,250954.0
2025-04-23 11:10:00,31.2,31.22,30.93,30.94,165738.0,30.9882,31.008,30.72,30.7299,165738.0
2025-04-23 11:20:00,30.95,31.03,30.76,30.83,293727.0,30.7399,30.8193,30.5512,30.6207,293727.0
2025-04-23 11:30:00,30.84,30.89,30.72,30.82,203159.0,30.6306,30.6803,30.5114,30.6108,203159.0
2025-04-23 11:40:00,30.82,30.88,30.71,30.73,187563.0,30.6108,30.6703,30.5015,30.5214,187563.0
2025-04-23 11:50:00,30.74,30.89,30.7,30.85,130577.0,30.5313,30.6803,30.4916,30.6406,130577.0
2025-04-23 12:00:00,30.85,30.94,30.78,30.9,149314.0,30.6406,30.7299,30.571,30.6902,149314.0
2025-04-23 12:10:00,30.9,30.97,30.83,30.85,99887.0,30.6902,30.7597,30.6207,30.6406,99887.0
2025-04-23 12:20:00,30.85,31.06,30.8,31.05,104513.0,30.6406,30.8491,30.5909,30.8392,104513.0
2025-04-23 12:30:00,31.04,31.26,31.0,31.23,204217.0,30.8293,31.0478,30.7895,31.018,204217.0
2025-04-23 12:40:00,31.24,31.24,31.0,31.04,124498.0,31.0279,31.0279,30.7895,30.8293,124498.0
2025-04-23 12:50:00,31.02,31.13,31.01,31.1,45150.0,30.8094,30.9187,30.7995,30.8889,45150.0
2025-04-23 13:00:00,31.1,31.2,30.87,31.16,156335.0,30.8889,30.9882,30.6604,30.9484,156335.0
2025-04-23 13:10:00,31.15,31.2,31.12,31.17,54888.0,30.9385,30.9882,30.9087,30.9584,54888.0
2025-04-23 13:20:00,31.17,31.18,31.06,31.08,54010.0,30.9584,30.9683,30.8491,30.869,54010.0
2025-04-23 13:30:00,31.08,31.12,30.88,30.91,83517.0,30.869,30.9087,30.6703,30.7001,83517.0
2025-04-23 13:40:00,30.93,31.02,30.88,31.02,56228.0,30.72,30.8094,30.6703,30.8094,56228.0
2025-04-23 13:50:00,31.02,31.23,31.01,31.17,77198.0,30.8094,31.018,30.7995,30.9584,77198.0
2025-04-23 14:00:00,31.17,31.23,31.16,31.18,57872.0,30.9584,31.018,30.9484,30.9683,57872.0
2025-04-23 14:10:00,31.18,31.29,31.16,31.21,102665.0,30.9683,31.0776,30.9484,30.9981,102665.0
2025-04-23 14:20:00,31.2,31.26,31.06,31.09,56732.0,30.9882,31.0478,30.8491,30.8789,56732.0
2025-04-23 14:30:00,31.1,31.13,31.05,31.07,66991.0,30.8889,30.9187,30.8392,30.8591,66991.0
2025-04-23 14:40:00,31.06,31.06,30.97,31.0,63729.0,30.8491,30.8491,30.7597,30.7895,63729.0
2025-04-23 14:50:00,31.0,31.04,30.93,30.99,68198.0,30.7895,30.8293,30.72,30.7796,68198.0
2025-04-23 15:00:00,30.99,31.04,30.87,30.91,68959.0,30.7796,30.8293,30.6604,30.7001,68959.0
2025-04-23 15:10:00,30.91,30.94,30.82,30.88,177311.0,30.7001,30.7299,30.6108,30.6703,177311.0
2025-04-23 15:20:00,30.89,30.89,30.79,30.86,69387.0,30.6803,30.6803,30.581,30.6505,69387.0
2025-04-23 15:30:00,30.86,31.0,30.85,30.96,120550.0,30.6505,30.7895,30.6406,30.7498,120550.0
2025-04-23 15:40:00,30.96,31.02,30.93,31.02,134123.0,30.7498,30.8094,30.72,30.8094,134123.0
2025-04-23 15:50:00,31.02,31.14,30.99,31.07,468319.0,30.8094,30.9286,30.7796,30.8591,468319.0
2025-04-24 09:30:00,31.49,31.63,31.22,31.44,216593.0,31.2762,31.4153,31.008,31.2265,216593.0
2025-04-24 09:40:00,31.44,31.44,31.13,31.17,116071.0,31.2265,31.2265,30.9187,30.9584,116071.0
2025-04-24 09:50:00,31.16,31.27,31.09,31.22,171755.0,30.9484,31.0577,30.8789,31.008,171755.0
2025-04-24 10:00:00,31.21,31.25,31.04,31.15,140230.0,30.9981,31.0378,30.8293,30.9385,140230.0
2025-04-24 10:10:00,31.15,31.15,30.95,31.14,113429.0,30.9385,30.9385,30.7399,30.9286,113429.0
2025-04-24 10:20:00,31.14,31.27,31.12,31.21,139604.0,30.9286,31.0577,30.9087,30.9981,139604.0
2025-04-24 10:30:00,31.2,31.32,31.18,31.26,152669.0,30.9882,31.1074,30.9683,31.0478,152669.0
2025-04-24 10:40:00,31.27,31.41,31.12,31.27,224446.0,31.0577,31.1967,30.9087,31.0577,224446.0
2025-04-24 10:50:00,31.27,31.42,31.19,31.41,133959.0,31.0577,31.2067,30.9782,31.1967,133959.0
2025-04-24 11:00:00,31.41,31.42,31.31,31.34,72131.0,31.1967,31.2067,31.0974,31.1272,72131.0
2025-04-24 11:10:00,31.34,31.42,31.27,31.38,82270.0,31.1272,31.2067,31.0577,31.167,82270.0
2025-04-24 11:20:00,31.38,31.45,31.26,31.3,126588.0,31.167,31.2365,31.0478,31.0875,126588.0
2025-04-24 11:30:00,31.29,31.32,31.22,31.29,81397.0,31.0776,31.1074,31.008,31.0776,81397.0
2025-04-24 11:40:00,31.29,31.4,31.28,31.33,70225.0,31.0776,31.1868,31.0676,31.1173,70225.0
2025-04-24 11:50:00,31.33,31.38,31.29,31.29,49187.0,31.1173,31.167,31.0776,31.0776,49187.0
2025-04-24 12:00:00,31.3,31.33,31.23,31.25,43040.0,31.0875,31.1173,31.018,31.0378,43040.0
2025-04-24 12:10:00,31.25,31.35,31.24,31.29,46724.0,31.0378,31.1372,31.0279,31.0776,46724.0
2025-04-24 12:20:00,31.29,31.41,31.28,31.38,155553.0,31.0776,31.1967,31.0676,31.167,155553.0
2025-04-24 12:30:00,31.38,31.56,31.38,31.56,71606.0,31.167,31.3457,31.167,31.3457,71606.0
2025-04-24 12:40:00,31.56,31.57,31.49,31.52,69570.0,31.3457,31.3557,31.2762,31.306,69570.0
2025-04-24 12:50:00,31.52,31.55,31.48,31.53,52263.0,31.306,31.3358,31.2663,31.3159,52263.0
2025-04-24 13:00:00,31.53,31.55,31.43,31.43,61007.0,31.3159,31.3358,31.2166,31.2166,61007.0
2025-04-24 13:10:00,31.44,31.49,31.41,31.42,93348.0,31.2265,31.2762,31.1967,31.2067,93348.0
2025-04-24 13:20:00,31.42,31.49,31.4,31.45,47961.0,31.2067,31.2762,31.1868,31.2365,47961.0
2025-04-24 13:30:00,31.45,31.51,31.43,31.49,62431.0,31.2365,31.2961,31.2166,31.2762,62431.0
2025-04-24 13:40:00,31.49,31.51,31.44,31.46,67751.0,31.2762,31.2961,31.2265,31.2464,67751.0
2025-04-24 13:50:00,31.46,31.6,31.45,31.59,110145.0,31.2464,31.3855,31.2365,31.3755,110145.0
2025-04-24 14:00:00,31.58,31.66,31.55,31.59,131279.0,31.3656,31.4451,31.3358,31.3755,131279.0
2025-04-24 14:10:00,31.58,31.58,31.42,31.46,69805.0,31.3656,31.3656,31.2067,31.2464,69805.0
2025-04-24 14:20:00,31.46,31.47,31.36,31.36,72262.0,31.2464,31.2563,31.1471,31.1471,72262.0
2025-04-24 14:30:00,31.36,31.46,31.34,31.44,64094.0,31.1471,31.2464,31.1272,31.2265,64094.0
2025-04-24 14:40:00,31.44,31.46,31.4,31.41,82061.0,31.2265,31.2464,31.1868,31.1967,82061.0
2025-04-24 14:50:00,31.41,31.47,31.41,31.42,71936.0,31.1967,31.2563,31.1967,31.2067,71936.0
2025-04-24 15:00:00,31.42,31.42,31.34,31.36,63434.0,31.2067,31.2067,31.1272,31.1471,63434.0
2025-04-24 15:10:00,31.36,31.41,31.31,31.39,94581.0,31.1471,31.1967,31.0974,31.1769,94581.0
2025-04-24 15:20:00,31.38,31.44,31.34,31.35,81549.0,31.167,31.2265,31.1272,31.1372,81549.0
2025-04-24 15:30:00,31.35,31.47,31.33,31.44,123852.0,31.1372,31.2563,31.1173,31.2265,123852.0
2025-04-24 15:40:00,31.44,31.53,31.41,31.52,154206.0,31.2265,31.3159,31.1967,31.306,154206.0
2025-04-24 15:50:00,31.51,31.58,31.42,31.47,580307.0,31.2961,31.3656,31.2067,31.2563,580307.0
2025-04-25 09:30:00,31.09,31.25,31.03,31.18,143733.0,30.8789,31.0378,30.8193,30.9683,143733.0
2025-04-25 09:40:00,31.19,31.3,31.14,31.26,81533.0,30.9782,31.0875,30.9286,31.0478,81533.0
2025-04-25 09:50:00,31.26,31.37,31.13,31.15,107214.0,31.0478,31.157,30.9187,30.9385,107214.0
2025-04-25 10:00:00,31.16,31.34,31.15,31.34,138112.0,30.9484,31.1272,30.9385,31.1272,138112.0
2025-04-25 10:10:00,31.35,31.45,31.2,31.33,172213.0,31.1372,31.2365,30.9882,31.1173,172213.0
2025-04-25 10:20:00,31.33,31.36,31.14,31.18,158521.0,31.1173,31.1471,30.9286,30.9683,158521.0
2025-04-25 10:30:00,31.2,31.31,31.15,31.28,70402.0,30.9882,31.0974,30.9385,31.0676,70402.0
2025-04-25 10:40:00,31.28,31.37,31.27,31.31,85754.0,31.0676,31.157,31.0577,31.0974,85754.0
2025-04-25 10:50:00,31.31,31.37,31.28,31.33,72187.0,31.0974,31.157,31.0676,31.1173,72187.0
2025-04-25 11:00:00,31.33,31.38,31.29,31.36,40075.0,31.1173,31.167,31.0776,31.1471,40075.0
2025-04-25 11:10:00,31.36,31.42,31.33,31.36,45209.0,31.1471,31.2067,31.1173,31.1471,45209.0
2025-04-25 11:20:00,31.37,31.44,31.37,31.37,48160.0,31.157,31.2265,31.157,31.157,48160.0
2025-04-25 11:30:00,31.37,31.38,31.28,31.34,111026.0,31.157,31.167,31.0676,31.1272,111026.0
2025-04-25 11:40:00,31.34,31.4,31.33,31.39,74525.0,31.1272,31.1868,31.1173,31.1769,74525.0
2025-04-25 11:50:00,31.4,31.44,31.38,31.42,37347.0,31.1868,31.2265,31.167,31.2067,37347.0
2025-04-25 12:00:00,31.42,31.51,31.41,31.51,44624.0,31.2067,31.2961,31.1967,31.2961,44624.0
2025-04-25 12:10:00,31.5,31.52,31.48,31.5,32090.0,31.2861,31.306,31.2663,31.2861,32090.0
2025-04-25 12:20:00,31.5,31.51,31.44,31.45,50607.0,31.2861,31.2961,31.2265,31.2365,50607.0
2025-04-25 12:30:00,31.44,31.49,31.41,31.45,22796.0,31.2265,31.2762,31.1967,31.2365,22796.0
2025-04-25 12:40:00,31.45,31.52,31.43,31.48,75669.0,31.2365,31.306,31.2166,31.2663,75669.0
2025-04-25 12:50:00,31.47,31.47,31.4,31.43,27831.0,31.2563,31.2563,31.1868,31.2166,27831.0
2025-04-25 13:00:00,31.42,31.49,31.39,31.45,36489.0,31.2067,31.2762,31.1769,31.2365,36489.0
2025-04-25 13:10:00,31.45,31.48,31.44,31.46,42793.0,31.2365,31.2663,31.2265,31.2464,42793.0
2025-04-25 13:20:00,31.46,31.47,31.35,31.41,39639.0,31.2464,31.2563,31.1372,31.1967,39639.0
2025-04-25 13:30:00,31.41,31.44,31.27,31.3,81930.0,31.1967,31.2265,31.0577,31.0875,81930.0
2025-04-25 13:40:00,31.29,31.33,31.11,31.18,75870.0,31.0776,31.1173,30.8988,30.9683,75870.0
2025-04-25 13:50:00,31.18,31.19,31.01,31.06,85609.0,30.9683,30.9782,30.7995,30.8491,85609.0
2025-04-25 14:00:00,31.07,31.22,31.04,31.21,83606.0,30.8591,31.008,30.8293,30.9981,83606.0
2025-04-25 14:10:00,31.21,31.23,31.17,31.21,48688.0,30.9981,31.018,30.9584,30.9981,48688.0
2025-04-25 14:20:00,31.22,31.28,31.21,31.25,48674.0,31.008,31.0676,30.9981,31.0378,48674.0
2025-04-25 14:30:00,31.25,31.3,31.23,31.29,41882.0,31.0378,31.0875,31.018,31.0776,41882.0
2025-04-25 14:40:00,31.3,31.35,31.29,31.31,42321.0,31.0875,31.1372,31.0776,31.0974,42321.0
2025-04-25 14:50:00,31.32,31.32,31.25,31.29,59823.0,31.1074,31.1074,31.0378,31.0776,59823.0
2025-04-25 15:00:00,31.29,31.35,31.26,31.33,57125.0,31.0776,31.1372,31.0478,31.1173,57125.0
2025-04-25 15:10:00,31.33,31.35,31.25,31.32,78822.0,31.1173,31.1372,31.0378,31.1074,78822.0
2025-04-25 15:20:00,31.32,31.36,31.3,31.31,64986.0,31.1074,31.1471,31.0875,31.0974,64986.0
2025-04-25 15:30:00,31.31,31.31,31.2,31.24,156450.0,31.0974,31.0974,30.9882,31.0279,156450.0
2025-04-25 15:40:00,31.24,31.29,31.21,31.27,219686.0,31.0279,31.0776,30.9981,31.0577,219686.0
2025-04-25 15:50:00,31.28,31.38,31.25,31.34,485465.0,31.0676,31.167,31.0378,31.1272,485465.0
2025-04-28 09:30:00,31.36,31.8,31.36,31.56,168429.0,31.1471,31.5841,31.1471,31.3457,168429.0
2025-04-28 09:40:00,31.58,31.69,31.44,31.48,98992.0,31.3656,31.4748,31.2265,31.2663,98992.0
2025-04-28 09:50:00,31.49,31.52,31.31,31.35,86811.0,31.2762,31.306,31.0974,31.1372,86811.0
2025-04-28 10:00:00,31.35,31.5,31.29,31.43,95232.0,31.1372,31.2861,31.0776,31.2166,95232.0
2025-04-28 10:10:00,31.43,31.6,31.42,31.5,93978.0,31.2166,31.3855,31.2067,31.2861,93978.0
2025-04-28 10:20:00,31.5,31.63,31.49,31.54,109237.0,31.2861,31.4153,31.2762,31.3259,109237.0
2025-04-28 10:30:00,31.53,31.6,31.43,31.6,67912.0,31.3159,31.3855,31.2166,31.3855,67912.0
2025-04-28 10:40:00,31.59,31.65,31.49,31.61,121664.0,31.3755,31.4351,31.2762,31.3954,121664.0
2025-04-28 10:50:00,31.61,31.61,31.49,31.54,138568.0,31.3954,31.3954,31.2762,31.3259,138568.0
2025-04-28 11:00:00,31.55,31.61,31.4,31.43,94506.0,31.3358,31.3954,31.1868,31.2166,94506.0
2025-04-28 11:10:00,31.43,31.5,31.38,31.48,50594.0,31.2166,31.2861,31.167,31.2663,50594.0
2025-04-28 11:20:00,31.48,31.49,31.34,31.36,95629.0,31.2663,31.2762,31.1272,31.1471,95629.0
2025-04-28 11:30:00,31.36,31.47,31.35,31.41,94938.0,31.1471,31.2563,31.1372,31.1967,94938.0
2025-04-28 11:40:00,31.41,31.45,31.35,31.39,44275.0,31.1967,31.2365,31.1372,31.1769,44275.0
2025-04-28 11:50:00,31.39,31.41,31.34,31.39,40419.0,31.1769,31.1967,31.1272,31.1769,40419.0
2025-04-28 12:00:00,31.38,31.42,31.31,31.32,70150.0,31.167,31.2067,31.0974,31.1074,70150.0
2025-04-28 12:10:00,31.32,31.43,31.31,31.4,40298.0,31.1074,31.2166,31.0974,31.1868,40298.0
2025-04-28 12:20:00,31.4,31.42,31.34,31.38,34358.0,31.1868,31.2067,31.1272,31.167,34358.0
2025-04-28 12:30:00,31.39,31.49,31.37,31.47,93358.0,31.1769,31.2762,31.157,31.2563,93358.0
2025-04-28 12:40:00,31.47,31.5,31.45,31.48,38867.0,31.2563,31.2861,31.2365,31.2663,38867.0
2025-04-28 12:50:00,31.47,31.48,31.37,31.39,34711.0,31.2563,31.2663,31.157,31.1769,34711.0
2025-04-28 13:00:00,31.4,31.42,31.35,31.36,35606.0,31.1868,31.2067,31.1372,31.1471,35606.0
2025-04-28 13:10:00,31.35,31.35,31.25,31.3,95465.0,31.1372,31.1372,31.0378,31.0875,95465.0
2025-04-28 13:20:00,31.3,31.38,31.28,31.3,87214.0,31.0875,31.167,31.0676,31.0875,87214.0
2025-04-28 13:30:00,31.29,31.4,31.28,31.39,54230.0,31.0776,31.1868,31.0676,31.1769,54230.0
2025-04-28 13:40:00,31.39,31.4,31.36,31.38,39586.0,31.1769,31.1868,31.1471,31.167,39586.0
2025-04-28 13:50:00,31.38,31.45,31.37,31.42,48631.0,31.167,31.2365,31.157,31.2067,48631.0
2025-04-28 14:00:00,31.43,31.46,31.41,31.44,36562.0,31.2166,31.2464,31.1967,31.2265,36562.0
2025-04-28 14:10:00,31.43,31.51,31.41,31.47,47070.0,31.2166,31.2961,31.1967,31.2563,47070.0
2025-04-28 14:20:00,31.48,31.56,31.46,31.55,50961.0,31.2663,31.3457,31.2464,31.3358,50961.0
2025-04-28 14:30:00,31.56,31.57,31.48,31.5,40272.0,31.3457,31.3557,31.2663,31.2861,40272.0
2025-04-28 14:40:00,31.5,31.51,31.47,31.5,34010.0,31.2861,31.2961,31.2563,31.2861,34010.0
2025-04-28 14:50:00,31.5,31.56,31.49,31.52,66369.0,31.2861,31.3457,31.2762,31.306,66369.0
2025-04-28 15:00:00,31.52,31.55,31.5,31.54,43109.0,31.306,31.3358,31.2861,31.3259,43109.0
2025-04-28 15:10:00,31.53,31.55,31.49,31.52,68019.0,31.3159,31.3358,31.2762,31.306,68019.0
2025-04-28 15:20:00,31.52,31.56,31.51,31.53,63612.0,31.306,31.3457,31.2961,31.3159,63612.0
2025-04-28 15:30:00,31.53,31.55,31.43,31.53,150042.0,31.3159,31.3358,31.2166,31.3159,150042.0
2025-04-28 15:40:00,31.53,31.56,31.47,31.56,109387.0,31.3159,31.3457,31.2563,31.3457,109387.0
2025-04-28 15:50:00,31.55,31.62,31.5,31.55,403472.0,31.3358,31.4053,31.2861,31.3358,403472.0
2025-04-29 09:30:00,31.0,31.33,30.85,30.96,224113.0,30.7895,31.1173,30.6406,30.7498,224113.0
2025-04-29 09:40:00,30.96,31.03,30.8,30.8,149419.0,30.7498,30.8193,30.5909,30.5909,149419.0
2025-04-29 09:50:00,30.8,31.01,30.79,30.88,70902.0,30.5909,30.7995,30.581,30.6703,70902.0
2025-04-29 10:00:00,30.9,31.05,30.8,31.03,107768.0,30.6902,30.8392,30.5909,30.8193,107768.0
2025-04-29 10:10:00,31.02,31.1,30.93,31.07,104236.0,30.8094,30.8889,30.72,30.8591,104236.0
2025-04-29 10:20:00,31.05,31.09,30.83,30.89,80297.0,30.8392,30.8789,30.6207,30.6803,80297.0
2025-04-29 10:30:00,30.88,31.15,30.85,31.13,135289.0,30.6703,30.9385,30.6406,30.9187,135289.0
2025-04-29 10:40:00,31.14,31.3,31.14,31.28,63784.0,30.9286,31.0875,30.9286,31.0676,63784.0
2025-04-29 10:50:00,31.27,31.4,31.21,31.32,75822.0,31.0577,31.1868,30.9981,31.1074,75822.0
2025-04-29 11:00:00,31.32,31.35,31.23,31.35,53912.0,31.1074,31.1372,31.018,31.1372,53912.0
2025-04-29 11:10:00,31.36,31.42,31.32,31.32,70783.0,31.1471,31.2067,31.1074,31.1074,70783.0
2025-04-29 11:20:00,31.32,31.34,31.27,31.32,41927.0,31.1074,31.1272,31.0577,31.1074,41927.0
2025-04-29 11:30:00,31.32,31.33,31.21,31.24,50199.0,31.1074,31.1173,30.9981,31.0279,50199.0
2025-04-29 11:40:00,31.25,31.33,31.25,31.3,34300.0,31.0378,31.1173,31.0378,31.0875,34300.0
2025-04-29 11:50:00,31.32,31.33,31.23,31.25,27245.0,31.1074,31.1173,31.018,31.0378,27245.0
2025-04-29 12:00:00,31.25,31.38,31.24,31.37,44238.0,31.0378,31.167,31.0279,31.157,44238.0
2025-04-29 12:10:00,31.37,31.42,31.33,31.33,29367.0,31.157,31.2067,31.1173,31.1173,29367.0
2025-04-29 12:20:00,31.32,31.35,31.27,31.27,38401.0,31.1074,31.1372,31.0577,31.0577,38401.0
2025-04-29 12:30:00,31.28,31.29,31.22,31.24,36992.0,31.0676,31.0776,31.008,31.0279,36992.0
2025-04-29 12:40:00,31.24,31.26,31.14,31.19,42536.0,31.0279,31.0478,30.9286,30.9782,42536.0
2025-04-29 12:50:00,31.2,31.22,31.17,31.21,33953.0,30.9882,31.008,30.9584,30.9981,33953.0
2025-04-29 13:00:00,31.21,31.25,31.17,31.17,39004.0,30.9981,31.0378,30.9584,30.9584,39004.0
2025-04-29 13:10:00,31.17,31.22,31.15,31.21,190819.0,30.9584,31.008,30.9385,30.9981,190819.0
2025-04-29 13:20:00,31.21,31.26,31.2,31.24,68575.0,30.9981,31.0478,30.9882,31.0279,68575.0
2025-04-29 13:30:00,31.23,31.29,31.2,31.28,66070.0,31.018,31.0776,30.9882,31.0676,66070.0
2025-04-29 13:40:00,31.29,31.39,31.28,31.37,64782.0,31.0776,31.1769,31.0676,31.157,64782.0
2025-04-29 13:50:00,31.37,31.41,31.34,31.36,48668.0,31.157,31.1967,31.1272,31.1471,48668.0
2025-04-29 14:00:00,31.36,31.37,31.32,31.34,57446.0,31.1471,31.157,31.1074,31.1272,57446.0
2025-04-29 14:10:00,31.33,31.34,31.27,31.29,77139.0,31.1173,31.1272,31.0577,31.0776,77139.0
2025-04-29 14:20:00,31.29,31.3,31.24,31.29,53833.0,31.0776,31.0875,31.0279,31.0776,53833.0
2025-04-29 14:30:00,31.28,31.33,31.27,31.31,59661.0,31.0676,31.1173,31.0577,31.0974,59661.0
2025-04-29 14:40:00,31.31,31.32,31.27,31.3,39823.0,31.0974,31.1074,31.0577,31.0875,39823.0
2025-04-29 14:50:00,31.3,31.33,31.26,31.3,73740.0,31.0875,31.1173,31.0478,31.0875,73740.0
2025-04-29 15:00:00,31.29,31.36,31.27,31.36,73798.0,31.0776,31.1471,31.0577,31.1471,73798.0
2025-04-29 15:10:00,31.36,31.44,31.34,31.44,76096.0,31.1471,31.2265,31.1272,31.2265,76096.0
2025-04-29 15:20:00,31.44,31.44,31.36,31.37,77483.0,31.2265,31.2265,31.1471,31.157,77483.0
2025-04-29 15:30:00,31.37,31.43,31.36,31.41,61805.0,31.157,31.2166,31.1471,31.1967,61805.0
2025-04-29 15:40:00,31.41,31.42,31.31,31.34,157706.0,31.1967,31.2067,31.0974,31.1272,157706.0
2025-04-29 15:50:00,31.34,31.38,31.28,31.29,418322.0,31.1272,31.167,31.0676,31.0776,418322.0
2025-04-30 09:30:00,30.76,30.99,30.35,30.46,181646.0,30.5512,30.7796,30.1439,30.2532,181646.0
2025-04-30 09:40:00,30.47,30.48,30.27,30.38,101076.0,30.2631,30.2731,30.0645,30.1737,101076.0
2025-04-30 09:50:00,30.38,30.41,30.12,30.15,97981.0,30.1737,30.2035,29.9155,29.9453,97981.0
2025-04-30 10:00:00,30.13,30.42,30.11,30.38,96401.0,29.9254,30.2135,29.9056,30.1737,96401.0
2025-04-30 10:10:00,30.38,30.53,30.37,30.49,56769.0,30.1737,30.3227,30.1638,30.283,56769.0
2025-04-30 10:20:00,30.48,30.63,30.47,30.63,58608.0,30.2731,30.422,30.2631,30.422,58608.0
2025-04-30 10:30:00,30.62,30.73,30.62,30.68,52845.0,30.4121,30.5214,30.4121,30.4717,52845.0
2025-04-30 10:40:00,30.68,30.68,30.42,30.44,56626.0,30.4717,30.4717,30.2135,30.2333,56626.0
2025-04-30 10:50:00,30.44,30.58,30.36,30.55,67501.0,30.2333,30.3724,30.1539,30.3426,67501.0
2025-04-30 11:00:00,30.55,30.79,30.55,30.77,78629.0,30.3426,30.581,30.3426,30.5611,78629.0
2025-04-30 11:10:00,30.78,30.82,30.76,30.8,40469.0,30.571,30.6108,30.5512,30.5909,40469.0
2025-04-30 11:20:00,30.79,30.83,30.67,30.7,54158.0,30.581,30.6207,30.4618,30.4916,54158.0
2025-04-30 11:30:00,30.69,30.79,30.67,30.75,60335.0,30.4816,30.581,30.4618,30.5412,60335.0
2025-04-30 11:40:00,30.75,30.77,30.37,30.38,277269.0,30.5412,30.5611,30.1638,30.1737,277269.0
2025-04-30 11:50:00,30.38,30.38,30.12,30.17,262995.0,30.1737,30.1737,29.9155,29.9652,262995.0
2025-04-30 12:00:00,30.17,30.32,30.14,30.32,155374.0,29.9652,30.1141,29.9354,30.1141,155374.0
2025-04-30 12:10:00,30.32,30.32,30.15,30.16,123330.0,30.1141,30.1141,29.9453,29.9552,123330.0
2025-04-30 12:20:00,30.16,30.18,30.03,30.03,113686.0,29.9552,29.9751,29.8261,29.8261,113686.0
2025-04-30 12:30:00,30.03,30.08,29.94,30.07,147638.0,29.8261,29.8758,29.7367,29.8658,147638.0
2025-04-30 12:40:00,30.07,30.15,30.06,30.14,92193.0,29.8658,29.9453,29.8559,29.9354,92193.0
2025-04-30 12:50:00,30.13,30.21,30.12,30.15,159899.0,29.9254,30.0049,29.9155,29.9453,159899.0
2025-04-30 13:00:00,30.14,30.19,30.07,30.1,90930.0,29.9354,29.985,29.8658,29.8956,90930.0
2025-04-30 13:10:00,30.09,30.18,30.01,30.18,74717.0,29.8857,29.9751,29.8063,29.9751,74717.0
2025-04-30 13:20:00,30.19,30.22,30.16,30.19,69671.0,29.985,30.0148,29.9552,29.985,69671.0
2025-04-30 13:30:00,30.18,30.26,30.18,30.23,58294.0,29.9751,30.0546,29.9751,30.0248,58294.0
2025-04-30 13:40:00,30.23,30.24,30.17,30.21,55999.0,30.0248,30.0347,29.9652,30.0049,55999.0
2025-04-30 13:50:00,30.21,30.24,30.14,30.15,65138.0,30.0049,30.0347,29.9354,29.9453,65138.0
2025-04-30 14:00:00,30.16,30.45,30.13,30.24,139815.0,29.9552,30.2433,29.9254,30.0347,139815.0
2025-04-30 14:10:00,30.25,30.35,30.24,30.31,69388.0,30.0446,30.1439,30.0347,30.1042,69388.0
2025-04-30 14:20:00,30.32,30.33,30.21,30.26,53139.0,30.1141,30.1241,30.0049,30.0546,53139.0
2025-04-30 14:30:00,30.25,30.27,30.16,30.18,83679.0,30.0446,30.0645,29.9552,29.9751,83679.0
2025-04-30 14:40:00,30.18,30.25,30.12,30.24,81286.0,29.9751,30.0446,29.9155,30.0347,81286.0
2025-04-30 14:50:00,30.23,30.27,30.18,30.21,48907.0,30.0248,30.0645,29.9751,30.0049,48907.0
2025-04-30 15:00:00,30.21,30.24,30.14,30.15,98468.0,30.0049,30.0347,29.9354,29.9453,98468.0
2025-04-30 15:10:00,30.14,30.21,30.14,30.19,98920.0,29.9354,30.0049,29.9354,29.985,98920.0
2025-04-30 15:20:00,30.19,30.25,30.15,30.18,101054.0,29.985,30.0446,29.9453,29.9751,101054.0
2025-04-30 15:30:00,30.17,30.24,30.15,30.19,104666.0,29.9652,30.0347,29.9453,29.985,104666.0
2025-04-30 15:40:00,30.19,30.37,30.16,30.36,144083.0,29.985,30.1638,29.9552,30.1539,144083.0
2025-04-30 15:50:00,30.35,30.54,30.35,30.39,714213.0,30.1439,30.3327,30.1439,30.1837,714213.0
2025-05-01 09:30:00,30.32,31.24,30.27,31.14,222530.0,30.1141,31.0279,30.0645,30.9286,222530.0
2025-05-01 09:40:00,31.18,31.62,31.17,31.59,530968.0,30.9683,31.4053,30.9584,31.3755,530968.0
2025-05-01 09:50:00,31.6,31.64,31.38,31.39,195622.0,31.3855,31.4252,31.167,31.1769,195622.0
2025-05-01 10:00:00,31.4,31.77,31.4,31.57,233740.0,31.1868,31.5543,31.1868,31.3557,233740.0
2025-05-01 10:10:00,31.57,31.6,31.48,31.55,119535.0,31.3557,31.3855,31.2663,31.3358,119535.0
2025-05-01 10:20:00,31.55,31.61,31.42,31.58,195683.0,31.3358,31.3954,31.2067,31.3656,195683.0
2025-05-01 10:30:00,31.57,31.73,31.56,31.67,99622.0,31.3557,31.5146,31.3457,31.455,99622.0
2025-05-01 10:40:00,31.67,31.74,31.57,31.64,86481.0,31.455,31.5245,31.3557,31.4252,86481.0
2025-05-01 10:50:00,31.65,31.67,31.59,31.6,65865.0,31.4351,31.455,31.3755,31.3855,65865.0
2025-05-01 11:00:00,31.59,31.61,31.44,31.46,193502.0,31.3755,31.3954,31.2265,31.2464,193502.0
2025-05-01 11:10:00,31.46,31.53,31.34,31.53,275905.0,31.2464,31.3159,31.1272,31.3159,275905.0
2025-05-01 11:20:00,31.53,31.65,31.48,31.6,82907.0,31.3159,31.4351,31.2663,31.3855,82907.0
2025-05-01 11:30:00,31.61,31.64,31.43,31.45,64891.0,31.3954,31.4252,31.2166,31.2365,64891.0
2025-05-01 11:40:00,31.45,31.46,31.3,31.35,55115.0,31.2365,31.2464,31.0875,31.1372,55115.0
2025-05-01 11:50:00,31.35,31.37,31.13,31.15,73234.0,31.1372,31.157,30.9187,30.9385,73234.0
2025-05-01 12:00:00,31.15,31.16,30.98,31.11,100440.0,30.9385,30.9484,30.7697,30.8988,100440.0
2025-05-01 12:10:00,31.11,31.15,30.99,31.03,58101.0,30.8988,30.9385,30.7796,30.8193,58101.0
2025-05-01 12:20:00,31.04,31.09,31.0,31.05,55483.0,30.8293,30.8789,30.7895,30.8392,55483.0
2025-05-01 12:30:00,31.04,31.07,30.98,30.99,50915.0,30.8293,30.8591,30.7697,30.7796,50915.0
2025-05-01 12:40:00,30.97,31.04,30.91,30.96,75576.0,30.7597,30.8293,30.7001,30.7498,75576.0
2025-05-01 12:50:00,30.96,30.99,30.86,30.86,63433.0,30.7498,30.7796,30.6505,30.6505,63433.0
2025-05-01 13:00:00,30.87,30.99,30.86,30.99,44892.0,30.6604,30.7796,30.6505,30.7796,44892.0
2025-05-01 13:10:00,30.99,31.06,30.96,31.03,108540.0,30.7796,30.8491,30.7498,30.8193,108540.0
2025-05-01 13:20:00,31.03,31.13,31.01,31.12,95706.0,30.8193,30.9187,30.7995,30.9087,95706.0
2025-05-01 13:30:00,31.13,31.22,31.09,31.19,171212.0,30.9187,31.008,30.8789,30.9782,171212.0
2025-05-01 13:40:00,31.18,31.19,31.11,31.18,110577.0,30.9683,30.9782,30.8988,30.9683,110577.0
2025-05-01 13:50:00,31.17,31.25,31.06,31.07,117644.0,30.9584,31.0378,30.8491,30.8591,117644.0
2025-05-01 14:00:00,31.07,31.17,31.07,31.16,45256.0,30.8591,30.9584,30.8591,30.9484,45256.0
2025-05-01 14:10:00,31.17,31.25,31.14,31.25,90797.0,30.9584,31.0378,30.9286,31.0378,90797.0
2025-05-01 14:20:00,31.25,31.58,31.23,31.44,333248.0,31.0378,31.3656,31.018,31.2265,333248.0
2025-05-01 14:30:00,31.43,31.44,31.3,31.32,123995.0,31.2166,31.2265,31.0875,31.1074,123995.0
2025-05-01 14:40:00,31.32,31.37,31.29,31.31,110106.0,31.1074,31.157,31.0776,31.0974,110106.0
2025-05-01 14:50:00,31.32,31.43,31.3,31.35,104531.0,31.1074,31.2166,31.0875,31.1372,104531.0
2025-05-01 15:00:00,31.36,31.46,31.31,31.4,120847.0,31.1471,31.2464,31.0974,31.1868,120847.0
2025-05-01 15:10:00,31.4,31.4,31.32,31.36,87817.0,31.1868,31.1868,31.1074,31.1471,87817.0
2025-05-01 15:20:00,31.37,31.39,31.33,31.38,78771.0,31.157,31.1769,31.1173,31.167,78771.0
2025-05-01 15:30:00,31.38,31.39,31.3,31.33,102430.0,31.167,31.1769,31.0875,31.1173,102430.0
2025-05-01 15:40:00,31.33,31.48,31.3,31.48,163748.0,31.1173,31.2663,31.0875,31.2663,163748.0
2025-05-01 15:50:00,31.48,31.48,31.13,31.18,721617.0,31.2663,31.2663,30.9187,30.9683,721617.0
2025-05-02 09:30:00,31.66,31.86,31.31,31.55,206621.0,31.4451,31.6437,31.0974,31.3358,206621.0
2025-05-02 09:40:00,31.57,31.58,31.22,31.25,117071.0,31.3557,31.3656,31.008,31.0378,117071.0
2025-05-02 09:50:00,31.24,31.33,31.14,31.25,49962.0,31.0279,31.1173,30.9286,31.0378,49962.0
2025-05-02 10:00:00,31.23,31.26,30.98,31.24,118420.0,31.018,31.0478,30.7697,31.0279,118420.0
2025-05-02 10:10:00,31.24,31.44,31.17,31.42,83834.0,31.0279,31.2265,30.9584,31.2067,83834.0
2025-05-02 10:20:00,31.41,31.45,31.28,31.44,60593.0,31.1967,31.2365,31.0676,31.2265,60593.0
2025-05-02 10:30:00,31.43,31.53,31.34,31.52,197720.0,31.2166,31.3159,31.1272,31.306,197720.0
2025-05-02 10:40:00,31.52,31.52,31.41,31.45,127504.0,31.306,31.306,31.1967,31.2365,127504.0
2025-05-02 10:50:00,31.44,31.55,31.44,31.51,72342.0,31.2265,31.3358,31.2265,31.2961,72342.0
2025-05-02 11:00:00,31.51,31.54,31.36,31.48,180750.0,31.2961,31.3259,31.1471,31.2663,180750.0
2025-05-02 11:10:00,31.48,31.49,31.35,31.41,51147.0,31.2663,31.2762,31.1372,31.1967,51147.0
2025-05-02 11:20:00,31.42,31.44,31.28,31.31,57343.0,31.2067,31.2265,31.0676,31.0974,57343.0
2025-05-02 11:30:00,31.32,31.35,31.25,31.32,204950.0,31.1074,31.1372,31.0378,31.1074,204950.0
2025-05-02 11:40:00,31.32,31.35,31.26,31.3,203893.0,31.1074,31.1372,31.0478,31.0875,203893.0
2025-05-02 11:50:00,31.3,31.34,31.23,31.24,115303.0,31.0875,31.1272,31.018,31.0279,115303.0
2025-05-02 12:00:00,31.23,31.64,31.2,31.42,240388.0,31.018,31.4252,30.9882,31.2067,240388.0
2025-05-02 12:10:00,31.43,31.53,31.34,31.52,186222.0,31.2166,31.3159,31.1272,31.306,186222.0
2025-05-02 12:20:00,31.53,31.53,31.42,31.44,33189.0,31.3159,31.3159,31.2067,31.2265,33189.0
2025-05-02 12:30:00,31.45,31.59,31.45,31.56,74668.0,31.2365,31.3755,31.2365,31.3457,74668.0
2025-05-02 12:40:00,31.56,31.61,31.45,31.46,94948.0,31.3457,31.3954,31.2365,31.2464,94948.0
2025-05-02 12:50:00,31.46,31.5,31.25,31.28,314353.0,31.2464,31.2861,31.0378,31.0676,314353.0
2025-05-02 13:00:00,31.28,31.33,31.14,31.21,314879.0,31.0676,31.1173,30.9286,30.9981,314879.0
2025-05-02 13:10:00,31.22,31.26,31.2,31.26,67042.0,31.008,31.0478,30.9882,31.0478,67042.0
2025-05-02 13:20:00,31.27,31.38,31.27,31.35,55509.0,31.0577,31.167,31.0577,31.1372,55509.0
2025-05-02 13:30:00,31.35,31.38,31.3,31.31,41210.0,31.1372,31.167,31.0875,31.0974,41210.0
2025-05-02 13:40:00,31.31,31.41,31.3,31.39,42738.0,31.0974,31.1967,31.0875,31.1769,42738.0
2025-05-02 13:50:00,31.39,31.47,31.37,31.4,85479.0,31.1769,31.2563,31.157,31.1868,85479.0
2025-05-02 14:00:00,31.4,31.46,31.37,31.46,50532.0,31.1868,31.2464,31.157,31.2464,50532.0
2025-05-02 14:10:00,31.45,31.54,31.44,31.53,34526.0,31.2365,31.3259,31.2265,31.3159,34526.0
2025-05-02 14:20:00,31.53,31.56,31.51,31.55,58252.0,31.3159,31.3457,31.2961,31.3358,58252.0
2025-05-02 14:30:00,31.55,31.56,31.48,31.5,68041.0,31.3358,31.3457,31.2663,31.2861,68041.0
2025-05-02 14:40:00,31.51,31.53,31.43,31.43,50508.0,31.2961,31.3159,31.2166,31.2166,50508.0
2025-05-02 14:50:00,31.44,31.49,31.4,31.41,75099.0,31.2265,31.2762,31.1868,31.1967,75099.0
2025-05-02 15:00:00,31.4,31.45,31.37,31.42,46875.0,31.1868,31.2365,31.157,31.2067,46875.0
2025-05-02 15:10:00,31.41,31.44,31.38,31.43,57329.0,31.1967,31.2265,31.167,31.2166,57329.0
2025-05-02 15:20:00,31.43,31.46,31.38,31.43,95909.0,31.2166,31.2464,31.167,31.2166,95909.0
2025-05-02 15:30:00,31.44,31.45,31.36,31.41,76686.0,31.2265,31.2365,31.1471,31.1967,76686.0
2025-05-02 15:40:00,31.42,31.44,31.37,31.39,103079.0,31.2067,31.2265,31.157,31.1769,103079.0
2025-05-02 15:50:00,31.4,31.47,31.34,31.43,426702.0,31.1868,31.2563,31.1272,31.2166,426702.0
2025-05-05 09:30:00,30.8,30.92,30.45,30.82,410167.0,30.5909,30.7101,30.2433,30.6108,410167.0
2025-05-05 09:40:00,30.82,30.93,30.46,30.66,293716.0,30.6108,30.72,30.2532,30.4518,293716.0
2025-05-05 09:50:00,30.64,30.74,30.48,30.69,197026.0,30.432,30.5313,30.2731,30.4816,197026.0
2025-05-05 10:00:00,30.71,30.91,30.69,30.75,183550.0,30.5015,30.7001,30.4816,30.5412,183550.0
2025-05-05 10:10:00,30.74,30.96,30.71,30.93,148514.0,30.5313,30.7498,30.5015,30.72,148514.0
2025-05-05 10:20:00,30.94,31.07,30.88,31.07,159293.0,30.7299,30.8591,30.6703,30.8591,159293.0
2025-05-05 10:30:00,31.07,31.21,31.06,31.14,121781.0,30.8591,30.9981,30.8491,30.9286,121781.0
2025-05-05 10:40:00,31.14,31.22,31.0,31.0,313744.0,30.9286,31.008,30.7895,30.7895,313744.0
2025-05-05 10:50:00,30.99,31.05,30.88,31.02,118825.0,30.7796,30.8392,30.6703,30.8094,118825.0
2025-05-05 11:00:00,31.02,31.02,30.86,30.92,128248.0,30.8094,30.8094,30.6505,30.7101,128248.0
2025-05-05 11:10:00,30.92,31.03,30.9,30.96,260620.0,30.7101,30.8193,30.6902,30.7498,260620.0
2025-05-05 11:20:00,30.96,31.08,30.94,31.05,78786.0,30.7498,30.869,30.7299,30.8392,78786.0
2025-05-05 11:30:00,31.05,31.07,30.91,30.93,97950.0,30.8392,30.8591,30.7001,30.72,97950.0
2025-05-05 11:40:00,30.93,30.97,30.89,30.91,56122.0,30.72,30.7597,30.6803,30.7001,56122.0
2025-05-05 11:50:00,30.9,30.96,30.9,30.93,48724.0,30.6902,30.7498,30.6902,30.72,48724.0
2025-05-05 12:00:00,30.93,31.07,30.92,31.02,125151.0,30.72,30.8591,30.7101,30.8094,125151.0
2025-05-05 12:10:00,31.01,31.02,30.93,30.98,56230.0,30.7995,30.8094,30.72,30.7697,56230.0
2025-05-05 12:20:00,30.98,31.01,30.95,30.99,59904.0,30.7697,30.7995,30.7399,30.7796,59904.0
2025-05-05 12:30:00,30.99,31.0,30.91,30.96,59944.0,30.7796,30.7895,30.7001,30.7498,59944.0
2025-05-05 12:40:00,30.96,31.01,30.94,30.97,44302.0,30.7498,30.7995,30.7299,30.7597,44302.0
2025-05-05 12:50:00,30.96,31.02,30.96,31.0,63958.0,30.7498,30.8094,30.7498,30.7895,63958.0
2025-05-05 13:00:00,30.99,31.0,30.9,30.91,66944.0,30.7796,30.7895,30.6902,30.7001,66944.0
2025-05-05 13:10:00,30.9,30.9,30.8,30.82,114975.0,30.6902,30.6902,30.5909,30.6108,114975.0
2025-05-05 13:20:00,30.82,30.83,30.78,30.79,82386.0,30.6108,30.6207,30.571,30.581,82386.0
2025-05-05 13:30:00,30.79,30.91,30.77,30.91,112333.0,30.581,30.7001,30.5611,30.7001,112333.0
2025-05-05 13:40:00,30.91,30.93,30.85,30.91,83029.0,30.7001,30.72,30.6406,30.7001,83029.0
2025-05-05 13:50:00,30.91,30.92,30.87,30.89,68513.0,30.7001,30.7101,30.6604,30.6803,68513.0
2025-05-05 14:00:00,30.89,30.97,30.85,30.96,81280.0,30.6803,30.7597,30.6406,30.7498,81280.0
2025-05-05 14:10:00,30.97,31.0,30.94,31.0,42206.0,30.7597,30.7895,30.7299,30.7895,42206.0
2025-05-05 14:20:00,31.0,31.02,30.92,30.94,99055.0,30.7895,30.8094,30.7101,30.7299,99055.0
2025-05-05 14:30:00,30.94,31.02,30.94,31.01,64384.0,30.7299,30.8094,30.7299,30.7995,64384.0
2025-05-05 14:40:00,31.01,31.04,30.98,30.99,80128.0,30.7995,30.8293,30.7697,30.7796,80128.0
2025-05-05 14:50:00,30.99,31.0,30.9,30.93,64348.0,30.7796,30.7895,30.6902,30.72,64348.0
2025-05-05 15:00:00,30.93,30.95,30.89,30.91,77095.0,30.72,30.7399,30.6803,30.7001,77095.0
2025-05-05 15:10:00,30.9,30.9,30.84,30.87,89383.0,30.6902,30.6902,30.6306,30.6604,89383.0
2025-05-05 15:20:00,30.86,30.88,30.82,30.85,147977.0,30.6505,30.6703,30.6108,30.6406,147977.0
2025-05-05 15:30:00,30.85,30.88,30.82,30.87,157338.0,30.6406,30.6703,30.6108,30.6604,157338.0
2025-05-05 15:40:00,30.87,30.88,30.65,30.68,319792.0,30.6604,30.6703,30.4419,30.4717,319792.0
2025-05-05 15:50:00,30.68,30.69,30.55,30.62,713843.0,30.4717,30.4816,30.3426,30.4121,713843.0
2025-05-06 09:30:00,30.93,31.2,30.88,30.88,310670.0,30.72,30.9882,30.6703,30.6703,310670.0
2025-05-06 09:40:00,30.87,30.93,30.6,30.62,174019.0,30.6604,30.72,30.3922,30.4121,174019.0
2025-05-06 09:50:00,30.61,30.82,30.52,30.77,166749.0,30.4022,30.6108,30.3128,30.5611,166749.0
2025-05-06 10:00:00,30.78,30.96,30.78,30.89,241597.0,30.571,30.7498,30.571,30.6803,241597.0
2025-05-06 10:10:00,30.89,31.2,30.85,31.18,136698.0,30.6803,30.9882,30.6406,30.9683,136698.0
2025-05-06 10:20:00,31.18,31.2,30.99,31.04,91804.0,30.9683,30.9882,30.7796,30.8293,91804.0
2025-05-06 10:30:00,31.03,31.13,30.97,31.13,83192.0,30.8193,30.9187,30.7597,30.9187,83192.0
2025-05-06 10:40:00,31.13,31.18,31.11,31.14,90186.0,30.9187,30.9683,30.8988,30.9286,90186.0
2025-05-06 10:50:00,31.15,31.15,30.99,31.05,73645.0,30.9385,30.9385,30.7796,30.8392,73645.0
2025-05-06 11:00:00,31.05,31.08,30.96,31.0,121929.0,30.8392,30.869,30.7498,30.7895,121929.0
2025-05-06 11:10:00,30.99,31.02,30.9,30.92,91800.0,30.7796,30.8094,30.6902,30.7101,91800.0
2025-05-06 11:20:00,30.93,31.05,30.91,31.03,72807.0,30.72,30.8392,30.7001,30.8193,72807.0
2025-05-06 11:30:00,31.04,31.12,31.02,31.09,128624.0,30.8293,30.9087,30.8094,30.8789,128624.0
2025-05-06 11:40:00,31.1,31.1,30.94,31.03,103413.0,30.8889,30.8889,30.7299,30.8193,103413.0
2025-05-06 11:50:00,31.03,31.1,31.0,31.1,93409.0,30.8193,30.8889,30.7895,30.8889,93409.0
2025-05-06 12:00:00,31.09,31.17,31.05,31.05,124008.0,30.8789,30.9584,30.8392,30.8392,124008.0
2025-05-06 12:10:00,31.05,31.24,31.02,31.11,196739.0,30.8392,31.0279,30.8094,30.8988,196739.0
2025-05-06 12:20:00,31.11,31.11,30.97,31.07,85564.0,30.8988,30.8988,30.7597,30.8591,85564.0
2025-05-06 12:30:00,31.07,31.15,31.02,31.03,103537.0,30.8591,30.9385,30.8094,30.8193,103537.0
2025-05-06 12:40:00,31.03,31.05,30.82,30.85,214883.0,30.8193,30.8392,30.6108,30.6406,214883.0
2025-05-06 12:50:00,30.85,30.85,30.64,30.67,221964.0,30.6406,30.6406,30.432,30.4618,221964.0
2025-05-06 13:00:00,30.68,30.83,30.67,30.81,91641.0,30.4717,30.6207,30.4618,30.6008,91641.0
2025-05-06 13:10:00,30.8,30.87,30.78,30.79,120426.0,30.5909,30.6604,30.571,30.581,120426.0
2025-05-06 13:20:00,30.79,30.79,30.66,30.7,220805.0,30.581,30.581,30.4518,30.4916,220805.0
2025-05-06 13:30:00,30.69,30.8,30.69,30.76,159229.0,30.4816,30.5909,30.4816,30.5512,159229.0
2025-05-06 13:40:00,30.76,30.76,30.66,30.67,86720.0,30.5512,30.5512,30.4518,30.4618,86720.0
2025-05-06 13:50:00,30.67,30.72,30.59,30.61,240213.0,30.4618,30.5114,30.3823,30.4022,240213.0
2025-05-06 14:00:00,30.61,30.71,30.58,30.6,193805.0,30.4022,30.5015,30.3724,30.3922,193805.0
2025-05-06 14:10:00,30.6,30.71,30.59,30.71,155139.0,30.3922,30.5015,30.3823,30.5015,155139.0
2025-05-06 14:20:00,30.71,30.86,30.69,30.86,108939.0,30.5015,30.6505,30.4816,30.6505,108939.0
2025-05-06 14:30:00,30.85,30.89,30.85,30.88,69158.0,30.6406,30.6803,30.6406,30.6703,69158.0
2025-05-06 14:40:00,30.87,30.89,30.82,30.87,172211.0,30.6604,30.6803,30.6108,30.6604,172211.0
2025-05-06 14:50:00,30.86,30.9,30.83,30.9,72394.0,30.6505,30.6902,30.6207,30.6902,72394.0
2025-05-06 15:00:00,30.89,30.9,30.77,30.8,109444.0,30.6803,30.6902,30.5611,30.5909,109444.0
2025-05-06 15:10:00,30.81,30.81,30.77,30.8,107273.0,30.6008,30.6008,30.5611,30.5909,107273.0
2025-05-06 15:20:00,30.8,30.84,30.79,30.8,92360.0,30.5909,30.6306,30.581,30.5909,92360.0
2025-05-06 15:30:00,30.8,30.81,30.72,30.76,238295.0,30.5909,30.6008,30.5114,30.5512,238295.0
2025-05-06 15:40:00,30.76,30.86,30.74,30.82,197185.0,30.5512,30.6505,30.5313,30.6108,197185.0
2025-05-06 15:50:00,30.82,30.82,30.6,30.62,943769.0,30.6108,30.6108,30.3922,30.4121,943769.0
2025-05-07 09:30:00,30.41,30.5,29.7,30.08,861352.0,30.2035,30.2929,29.4984,29.8758,861352.0
2025-05-07 09:40:00,30.08,30.27,29.86,29.91,366664.0,29.8758,30.0645,29.6573,29.7069,366664.0
2025-05-07 09:50:00,29.92,30.24,29.91,30.13,219839.0,29.7169,30.0347,29.7069,29.9254,219839.0
2025-05-07 10:00:00,30.11,30.43,29.97,29.97,496978.0,29.9056,30.2234,29.7665,29.7665,496978.0
2025-05-07 10:10:00,29.96,30.01,29.84,29.89,320801.0,29.7566,29.8063,29.6374,29.6871,320801.0
2025-05-07 10:20:00,29.89,29.96,29.78,29.82,420861.0,29.6871,29.7566,29.5778,29.6175,420861.0
2025-05-07 10:30:00,29.82,29.87,29.7,29.78,341425.0,29.6175,29.6672,29.4984,29.5778,341425.0
2025-05-07 10:40:00,29.77,29.94,29.72,29.92,346987.0,29.5679,29.7367,29.5182,29.7169,346987.0
2025-05-07 10:50:00,29.92,29.97,29.76,29.79,250577.0,29.7169,29.7665,29.558,29.5877,250577.0
2025-05-07 11:00:00,29.79,30.07,29.78,30.07,329340.0,29.5877,29.8658,29.5778,29.8658,329340.0
2025-05-07 11:10:00,30.06,30.11,29.9,29.96,231289.0,29.8559,29.9056,29.697,29.7566,231289.0
2025-05-07 11:20:00,29.97,30.15,29.93,30.14,223984.0,29.7665,29.9453,29.7268,29.9354,223984.0
2025-05-07 11:30:00,30.14,30.58,30.13,30.42,495873.0,29.9354,30.3724,29.9254,30.2135,495873.0
2025-05-07 11:40:00,30.42,30.63,30.4,30.47,220201.0,30.2135,30.422,30.1936,30.2631,220201.0
2025-05-07 11:50:00,30.47,30.58,30.45,30.48,176644.0,30.2631,30.3724,30.2433,30.2731,176644.0
2025-05-07 12:00:00,30.47,30.6,30.42,30.59,397015.0,30.2631,30.3922,30.2135,30.3823,397015.0
2025-05-07 12:10:00,30.6,30.75,30.55,30.74,201902.0,30.3922,30.5412,30.3426,30.5313,201902.0
2025-05-07 12:20:00,30.73,30.77,30.6,30.61,134370.0,30.5214,30.5611,30.3922,30.4022,134370.0
2025-05-07 12:30:00,30.6,30.62,30.53,30.55,123756.0,30.3922,30.4121,30.3227,30.3426,123756.0
2025-05-07 12:40:00,30.54,30.66,30.53,30.62,166997.0,30.3327,30.4518,30.3227,30.4121,166997.0
2025-05-07 12:50:00,30.62,30.68,30.58,30.61,205701.0,30.4121,30.4717,30.3724,30.4022,205701.0
2025-05-07 13:00:00,30.62,30.82,30.61,30.75,110349.0,30.4121,30.6108,30.4022,30.5412,110349.0
2025-05-07 13:10:00,30.75,30.78,30.69,30.75,71633.0,30.5412,30.571,30.4816,30.5412,71633.0
2025-05-07 13:20:00,30.75,30.75,30.52,30.53,106548.0,30.5412,30.5412,30.3128,30.3227,106548.0
2025-05-07 13:30:00,30.54,30.54,30.34,30.35,98422.0,30.3327,30.3327,30.134,30.1439,98422.0
2025-05-07 13:40:00,30.35,30.46,30.29,30.44,178387.0,30.1439,30.2532,30.0844,30.2333,178387.0
2025-05-07 13:50:00,30.45,30.47,30.21,30.3,200206.0,30.2433,30.2631,30.0049,30.0943,200206.0
2025-05-07 14:00:00,30.3,30.37,30.0,30.01,101702.0,30.0943,30.1638,29.7963,29.8063,101702.0
2025-05-07 14:10:00,30.02,30.15,29.99,30.14,101129.0,29.8162,29.9453,29.7864,29.9354,101129.0
2025-05-07 14:20:00,30.15,30.23,30.12,30.14,92773.0,29.9453,30.0248,29.9155,29.9354,92773.0
2025-05-07 14:30:00,30.14,30.2,30.05,30.15,272060.0,29.9354,29.995,29.846,29.9453,272060.0
2025-05-07 14:40:00,30.14,30.24,30.06,30.1,133805.0,29.9354,30.0347,29.8559,29.8956,133805.0
2025-05-07 14:50:00,30.1,30.35,30.03,30.28,150843.0,29.8956,30.1439,29.8261,30.0744,150843.0
2025-05-07 15:00:00,30.27,30.35,30.16,30.21,156402.0,30.0645,30.1439,29.9552,30.0049,156402.0
2025-05-07 15:10:00,30.21,30.22,30.07,30.2,236319.0,30.0049,30.0148,29.8658,29.995,236319.0
2025-05-07 15:20:00,30.21,30.22,30.07,30.09,190841.0,30.0049,30.0148,29.8658,29.8857,190841.0
2025-05-07 15:30:00,30.09,30.19,30.04,30.18,221203.0,29.8857,29.985,29.8361,29.9751,221203.0
2025-05-07 15:40:00,30.18,30.36,30.13,30.26,264897.0,29.9751,30.1539,29.9254,30.0546,264897.0
2025-05-07 15:50:00,30.25,30.33,30.14,30.29,655599.0,30.0446,30.1241,29.9354,30.0844,655599.0
2025-05-08 09:30:00,30.87,31.28,30.75,31.02,339853.0,30.6604,31.0676,30.5412,30.8094,339853.0
2025-05-08 09:40:00,31.02,31.36,31.01,31.36,185019.0,30.8094,31.1471,30.7995,31.1471,185019.0
2025-05-08 09:50:00,31.36,31.43,31.29,31.42,199154.0,31.1471,31.2166,31.0776,31.2067,199154.0
2025-05-08 10:00:00,31.42,31.54,31.29,31.35,195141.0,31.2067,31.3259,31.0776,31.1372,195141.0
2025-05-08 10:10:00,31.34,31.38,31.22,31.29,122697.0,31.1272,31.167,31.008,31.0776,122697.0
2025-05-08 10:20:00,31.3,31.66,31.27,31.66,179191.0,31.0875,31.4451,31.0577,31.4451,179191.0
2025-05-08 10:30:00,31.65,31.77,31.57,31.58,232915.0,31.4351,31.5543,31.3557,31.3656,232915.0
2025-05-08 10:40:00,31.57,31.59,31.48,31.5,102832.0,31.3557,31.3755,31.2663,31.2861,102832.0
2025-05-08 10:50:00,31.5,31.61,31.36,31.58,224504.0,31.2861,31.3954,31.1471,31.3656,224504.0
2025-05-08 11:00:00,31.57,31.83,31.54,31.79,264960.0,31.3557,31.6139,31.3259,31.5742,264960.0
2025-05-08 11:10:00,31.79,31.82,31.7,31.76,114546.0,31.5742,31.604,31.4848,31.5444,114546.0
2025-05-08 11:20:00,31.75,32.05,31.75,31.95,237733.0,31.5344,31.8324,31.5344,31.7331,237733.0
2025-05-08 11:30:00,31.96,32.12,31.91,32.08,159088.0,31.743,31.9019,31.6934,31.8622,159088.0
2025-05-08 11:40:00,32.08,32.28,32.08,32.28,135344.0,31.8622,32.0608,31.8622,32.0608,135344.0
2025-05-08 11:50:00,32.28,32.29,32.03,32.04,167552.0,32.0608,32.0708,31.8125,31.8225,167552.0
2025-05-08 12:00:00,32.05,32.12,32.01,32.12,110193.0,31.8324,31.9019,31.7927,31.9019,110193.0
2025-05-08 12:10:00,32.12,32.24,32.01,32.01,322871.0,31.9019,32.0211,31.7927,31.7927,322871.0
2025-05-08 12:20:00,32.01,32.07,31.98,32.04,107652.0,31.7927,31.8523,31.7629,31.8225,107652.0
2025-05-08 12:30:00,32.04,32.09,31.97,32.05,194372.0,31.8225,31.8721,31.7529,31.8324,194372.0
2025-05-08 12:40:00,32.05,32.13,32.01,32.13,137164.0,31.8324,31.9119,31.7927,31.9119,137164.0
2025-05-08 12:50:00,32.13,32.14,31.97,31.99,67674.0,31.9119,31.9218,31.7529,31.7728,67674.0
2025-05-08 13:00:00,31.99,32.03,31.9,32.0,133525.0,31.7728,31.8125,31.6834,31.7827,133525.0
2025-05-08 13:10:00,32.0,32.15,31.99,32.12,132362.0,31.7827,31.9317,31.7728,31.9019,132362.0
2025-05-08 13:20:00,32.12,32.21,32.1,32.18,158856.0,31.9019,31.9913,31.8821,31.9615,158856.0
2025-05-08 13:30:00,32.18,32.22,32.06,32.1,164438.0,31.9615,32.0013,31.8423,31.8821,164438.0
2025-05-08 13:40:00,32.1,32.15,32.01,32.06,142994.0,31.8821,31.9317,31.7927,31.8423,142994.0
2025-05-08 13:50:00,32.06,32.06,31.95,31.97,74999.0,31.8423,31.8423,31.7331,31.7529,74999.0
2025-05-08 14:00:00,31.96,32.05,31.95,32.05,98303.0,31.743,31.8324,31.7331,31.8324,98303.0
2025-05-08 14:10:00,32.05,32.09,32.03,32.08,111107.0,31.8324,31.8721,31.8125,31.8622,111107.0
2025-05-08 14:20:00,32.09,32.1,32.0,32.04,91534.0,31.8721,31.8821,31.7827,31.8225,91534.0
2025-05-08 14:30:00,32.04,32.13,32.03,32.1,63823.0,31.8225,31.9119,31.8125,31.8821,63823.0
2025-05-08 14:40:00,32.1,32.11,32.05,32.07,83868.0,31.8821,31.892,31.8324,31.8523,83868.0
2025-05-08 14:50:00,32.07,32.07,32.02,32.05,178194.0,31.8523,31.8523,31.8026,31.8324,178194.0
2025-05-08 15:00:00,32.05,32.07,32.02,32.05,83692.0,31.8324,31.8523,31.8026,31.8324,83692.0
2025-05-08 15:10:00,32.05,32.14,32.03,32.11,89863.0,31.8324,31.9218,31.8125,31.892,89863.0
2025-05-08 15:20:00,32.12,32.25,32.11,32.19,219968.0,31.9019,32.031,31.892,31.9715,219968.0
2025-05-08 15:30:00,32.19,32.23,32.14,32.18,175106.0,31.9715,32.0112,31.9218,31.9615,175106.0
2025-05-08 15:40:00,32.18,32.21,32.09,32.09,228466.0,31.9615,31.9913,31.8721,31.8721,228466.0
2025-05-08 15:50:00,32.1,32.1,31.89,31.96,943381.0,31.8821,31.8821,31.6735,31.743,943381.0
2025-05-09 09:30:00,32.54,32.79,32.26,32.3,294584.0,32.3191,32.5674,32.041,32.0807,294584.0
2025-05-09 09:40:00,32.32,32.37,32.18,32.2,115419.0,32.1006,32.1502,31.9615,31.9814,115419.0
2025-05-09 09:50:00,32.18,32.37,32.13,32.35,132883.0,31.9615,32.1502,31.9119,32.1304,132883.0
2025-05-09 10:00:00,32.35,32.48,32.33,32.38,182565.0,32.1304,32.2595,32.1105,32.1602,182565.0
2025-05-09 10:10:00,32.38,32.41,32.1,32.11,138418.0,32.1602,32.19,31.8821,31.892,138418.0
2025-05-09 10:20:00,32.11,32.22,32.04,32.13,225169.0,31.892,32.0013,31.8225,31.9119,225169.0
2025-05-09 10:30:00,32.12,32.32,32.09,32.32,102969.0,31.9019,32.1006,31.8721,32.1006,102969.0
2025-05-09 10:40:00,32.32,32.46,32.3,32.41,158980.0,32.1006,32.2396,32.0807,32.19,158980.0
2025-05-09 10:50:00,32.41,32.48,32.33,32.33,278666.0,32.19,32.2595,32.1105,32.1105,278666.0
2025-05-09 11:00:00,32.34,32.37,32.27,32.36,66107.0,32.1204,32.1502,32.0509,32.1403,66107.0
2025-05-09 11:10:00,32.35,32.35,32.22,32.32,81724.0,32.1304,32.1304,32.0013,32.1006,81724.0
2025-05-09 11:20:00,32.33,32.38,32.28,32.3,77944.0,32.1105,32.1602,32.0608,32.0807,77944.0
2025-05-09 11:30:00,32.3,32.33,32.22,32.27,86256.0,32.0807,32.1105,32.0013,32.0509,86256.0
2025-05-09 11:40:00,32.27,32.32,32.22,32.27,74772.0,32.0509,32.1006,32.0013,32.0509,74772.0
2025-05-09 11:50:00,32.28,32.35,32.27,32.3,67729.0,32.0608,32.1304,32.0509,32.0807,67729.0
2025-05-09 12:00:00,32.31,32.36,32.25,32.29,55687.0,32.0906,32.1403,32.031,32.0708,55687.0
2025-05-09 12:10:00,32.29,32.36,32.28,32.34,62986.0,32.0708,32.1403,32.0608,32.1204,62986.0
2025-05-09 12:20:00,32.34,32.4,32.28,32.28,71214.0,32.1204,32.18,32.0608,32.0608,71214.0
2025-05-09 12:30:00,32.29,32.36,32.24,32.3,94491.0,32.0708,32.1403,32.0211,32.0807,94491.0
2025-05-09 12:40:00,32.29,32.35,32.29,32.34,46853.0,32.0708,32.1304,32.0708,32.1204,46853.0
2025-05-09 12:50:00,32.35,32.45,32.34,32.4,75317.0,32.1304,32.2297,32.1204,32.18,75317.0
2025-05-09 13:00:00,32.4,32.48,32.39,32.48,53893.0,32.18,32.2595,32.1701,32.2595,53893.0
2025-05-09 13:10:00,32.48,32.58,32.47,32.55,93084.0,32.2595,32.3588,32.2496,32.329,93084.0
2025-05-09 13:20:00,32.56,32.63,32.48,32.58,132286.0,32.3389,32.4085,32.2595,32.3588,132286.0
2025-05-09 13:30:00,32.57,32.62,32.54,32.59,120817.0,32.3489,32.3985,32.3191,32.3687,120817.0
2025-05-09 13:40:00,32.59,32.6,32.56,32.58,112775.0,32.3687,32.3787,32.3389,32.3588,112775.0
2025-05-09 13:50:00,32.58,32.58,32.53,32.55,106347.0,32.3588,32.3588,32.3091,32.329,106347.0
2025-05-09 14:00:00,32.55,32.56,32.48,32.51,48458.0,32.329,32.3389,32.2595,32.2893,48458.0
2025-05-09 14:10:00,32.51,32.51,32.46,32.47,50040.0,32.2893,32.2893,32.2396,32.2496,50040.0
2025-05-09 14:20:00,32.48,32.58,32.47,32.51,58984.0,32.2595,32.3588,32.2496,32.2893,58984.0
2025-05-09 14:30:00,32.52,32.55,32.5,32.54,62599.0,32.2992,32.329,32.2793,32.3191,62599.0
2025-05-09 14:40:00,32.54,32.61,32.53,32.58,99421.0,32.3191,32.3886,32.3091,32.3588,99421.0
2025-05-09 14:50:00,32.58,32.6,32.54,32.57,96261.0,32.3588,32.3787,32.3191,32.3489,96261.0
2025-05-09 15:00:00,32.57,32.62,32.56,32.61,82359.0,32.3489,32.3985,32.3389,32.3886,82359.0
2025-05-09 15:10:00,32.61,32.63,32.59,32.63,76235.0,32.3886,32.4085,32.3687,32.4085,76235.0
2025-05-09 15:20:00,32.63,32.64,32.54,32.58,162967.0,32.4085,32.4184,32.3191,32.3588,162967.0
2025-05-09 15:30:00,32.58,32.62,32.56,32.61,105557.0,32.3588,32.3985,32.3389,32.3886,105557.0
2025-05-09 15:40:00,32.61,32.61,32.54,32.55,148815.0,32.3886,32.3886,32.3191,32.329,148815.0
2025-05-09 15:50:00,32.55,32.61,32.51,32.54,473424.0,32.329,32.3886,32.2893,32.3191,473424.0
2025-05-12 09:30:00,34.2,34.65,33.98,34.39,762084.0,33.9678,34.4148,33.7493,34.1565,762084.0
2025-05-12 09:40:00,34.4,34.5,34.13,34.13,259982.0,34.1664,34.2658,33.8983,33.8983,259982.0
2025-05-12 09:50:00,34.14,34.23,33.98,34.11,266325.0,33.9082,33.9976,33.7493,33.8784,266325.0
2025-05-12 10:00:00,34.1,34.49,34.09,34.36,304470.0,33.8685,34.2558,33.8586,34.1267,304470.0
2025-05-12 10:10:00,34.35,34.36,34.06,34.11,107142.0,34.1168,34.1267,33.8288,33.8784,107142.0
2025-05-12 10:20:00,34.1,34.25,34.09,34.19,90743.0,33.8685,34.0175,33.8586,33.9579,90743.0
2025-05-12 10:30:00,34.19,34.25,33.91,34.01,120520.0,33.9579,34.0175,33.6798,33.7791,120520.0
2025-05-12 10:40:00,34.0,34.06,33.96,34.03,160457.0,33.7692,33.8288,33.7294,33.799,160457.0
2025-05-12 10:50:00,34.03,34.05,33.9,33.91,194809.0,33.799,33.8188,33.6698,33.6798,194809.0
2025-05-12 11:00:00,33.9,33.93,33.78,33.79,87837.0,33.6698,33.6996,33.5507,33.5606,87837.0
2025-05-12 11:10:00,33.79,33.8,33.64,33.65,119543.0,33.5606,33.5705,33.4116,33.4215,119543.0
2025-05-12 11:20:00,33.65,33.66,33.51,33.52,88296.0,33.4215,33.4315,33.2825,33.2924,88296.0
2025-05-12 11:30:00,33.52,33.66,33.49,33.55,67159.0,33.2924,33.4315,33.2626,33.3222,67159.0
2025-05-12 11:40:00,33.55,33.58,33.52,33.58,49386.0,33.3222,33.352,33.2924,33.352,49386.0
2025-05-12 11:50:00,33.57,33.57,33.44,33.47,49914.0,33.3421,33.3421,33.213,33.2428,49914.0
2025-05-12 12:00:00,33.46,33.51,33.42,33.48,122590.0,33.2328,33.2825,33.1931,33.2527,122590.0
2025-05-12 12:10:00,33.48,33.49,33.36,33.39,103585.0,33.2527,33.2626,33.1335,33.1633,103585.0
2025-05-12 12:20:00,33.38,33.45,33.35,33.39,48523.0,33.1534,33.2229,33.1236,33.1633,48523.0
2025-05-12 12:30:00,33.39,33.49,33.36,33.49,57865.0,33.1633,33.2626,33.1335,33.2626,57865.0
2025-05-12 12:40:00,33.49,33.53,33.44,33.51,71313.0,33.2626,33.3024,33.213,33.2825,71313.0
2025-05-12 12:50:00,33.5,33.67,33.48,33.65,138070.0,33.2726,33.4414,33.2527,33.4215,138070.0
2025-05-12 13:00:00,33.65,33.69,33.6,33.69,53186.0,33.4215,33.4613,33.3719,33.4613,53186.0
2025-05-12 13:10:00,33.69,33.7,33.57,33.63,65931.0,33.4613,33.4712,33.3421,33.4017,65931.0
2025-05-12 13:20:00,33.63,33.65,33.57,33.61,55248.0,33.4017,33.4215,33.3421,33.3818,55248.0
2025-05-12 13:30:00,33.62,33.69,33.59,33.62,71652.0,33.3917,33.4613,33.3619,33.3917,71652.0
2025-05-12 13:40:00,33.62,33.67,33.61,33.66,46474.0,33.3917,33.4414,33.3818,33.4315,46474.0
2025-05-12 13:50:00,33.66,33.69,33.64,33.66,60447.0,33.4315,33.4613,33.4116,33.4315,60447.0
2025-05-12 14:00:00,33.66,33.68,33.62,33.62,47009.0,33.4315,33.4513,33.3917,33.3917,47009.0
2025-05-12 14:10:00,33.63,33.66,33.59,33.66,48682.0,33.4017,33.4315,33.3619,33.4315,48682.0
2025-05-12 14:20:00,33.66,33.66,33.56,33.62,41211.0,33.4315,33.4315,33.3322,33.3917,41211.0
2025-05-12 14:30:00,33.62,33.71,33.62,33.68,47577.0,33.3917,33.4811,33.3917,33.4513,47577.0
2025-05-12 14:40:00,33.67,33.69,33.64,33.66,34640.0,33.4414,33.4613,33.4116,33.4315,34640.0
2025-05-12 14:50:00,33.67,33.67,33.63,33.63,35134.0,33.4414,33.4414,33.4017,33.4017,35134.0
2025-05-12 15:00:00,33.65,33.69,33.61,33.65,52866.0,33.4215,33.4613,33.3818,33.4215,52866.0
2025-05-12 15:10:00,33.65,33.67,33.53,33.55,95597.0,33.4215,33.4414,33.3024,33.3222,95597.0
2025-05-12 15:20:00,33.56,33.62,33.55,33.59,66105.0,33.3322,33.3917,33.3222,33.3619,66105.0
2025-05-12 15:30:00,33.59,33.7,33.58,33.66,78557.0,33.3619,33.4712,33.352,33.4315,78557.0
2025-05-12 15:40:00,33.66,33.69,33.62,33.66,209962.0,33.4315,33.4613,33.3917,33.4315,209962.0
2025-05-12 15:50:00,33.66,33.67,33.5,33.57,617814.0,33.4315,33.4414,33.2726,33.3421,617814.0
2025-05-13 09:30:00,33.75,33.86,33.6,33.75,140423.0,33.5209,33.6301,33.3719,33.5209,140423.0
2025-05-13 09:40:00,33.74,33.97,33.72,33.85,166272.0,33.5109,33.7394,33.4911,33.6202,166272.0
2025-05-13 09:50:00,33.84,33.94,33.7,33.72,126001.0,33.6103,33.7096,33.4712,33.4911,126001.0
2025-05-13 10:00:00,33.72,33.91,33.7,33.9,93805.0,33.4911,33.6798,33.4712,33.6698,93805.0
2025-05-13 10:10:00,33.9,34.0,33.83,33.85,96226.0,33.6698,33.7692,33.6003,33.6202,96226.0
2025-05-13 10:20:00,33.85,33.98,33.79,33.94,66907.0,33.6202,33.7493,33.5606,33.7096,66907.0
2025-05-13 10:30:00,33.94,34.08,33.91,34.0,213430.0,33.7096,33.8486,33.6798,33.7692,213430.0
2025-05-13 10:40:00,34.0,34.01,33.78,33.79,81541.0,33.7692,33.7791,33.5507,33.5606,81541.0
2025-05-13 10:50:00,33.8,33.89,33.78,33.89,89004.0,33.5705,33.6599,33.5507,33.6599,89004.0
2025-05-13 11:00:00,33.89,33.99,33.87,33.98,118097.0,33.6599,33.7592,33.64,33.7493,118097.0
2025-05-13 11:10:00,33.98,34.07,33.98,34.01,116891.0,33.7493,33.8387,33.7493,33.7791,116891.0
2025-05-13 11:20:00,34.01,34.1,33.97,34.02,165986.0,33.7791,33.8685,33.7394,33.789,165986.0
2025-05-13 11:30:00,34.02,34.15,33.99,34.15,115132.0,33.789,33.9181,33.7592,33.9181,115132.0
2025-05-13 11:40:00,34.15,34.25,34.14,34.22,74278.0,33.9181,34.0175,33.9082,33.9877,74278.0
2025-05-13 11:50:00,34.21,34.23,34.14,34.22,58248.0,33.9777,33.9976,33.9082,33.9877,58248.0
2025-05-13 12:00:00,34.23,34.25,34.13,34.14,84152.0,33.9976,34.0175,33.8983,33.9082,84152.0
2025-05-13 12:10:00,34.13,34.14,34.07,34.13,66583.0,33.8983,33.9082,33.8387,33.8983,66583.0
2025-05-13 12:20:00,34.13,34.21,34.1,34.21,86462.0,33.8983,33.9777,33.8685,33.9777,86462.0
2025-05-13 12:30:00,34.2,34.23,34.17,34.22,73780.0,33.9678,33.9976,33.938,33.9877,73780.0
2025-05-13 12:40:00,34.22,34.36,34.21,34.28,305111.0,33.9877,34.1267,33.9777,34.0473,305111.0
2025-05-13 12:50:00,34.28,34.28,34.21,34.25,106906.0,34.0473,34.0473,33.9777,34.0175,106906.0
2025-05-13 13:00:00,34.25,34.36,34.25,34.33,66509.0,34.0175,34.1267,34.0175,34.0969,66509.0
2025-05-13 13:10:00,34.33,34.42,34.3,34.41,70178.0,34.0969,34.1863,34.0671,34.1764,70178.0
2025-05-13 13:20:00,34.42,34.45,34.35,34.44,65497.0,34.1863,34.2161,34.1168,34.2062,65497.0
2025-05-13 13:30:00,34.43,34.5,34.38,34.39,87621.0,34.1962,34.2658,34.1466,34.1565,87621.0
2025-05-13 13:40:00,34.4,34.4,34.32,34.33,58908.0,34.1664,34.1664,34.087,34.0969,58908.0
2025-05-13 13:50:00,34.32,34.37,34.29,34.3,61975.0,34.087,34.1367,34.0572,34.0671,61975.0
2025-05-13 14:00:00,34.3,34.33,34.22,34.3,67757.0,34.0671,34.0969,33.9877,34.0671,67757.0
2025-05-13 14:10:00,34.3,34.39,34.29,34.38,47366.0,34.0671,34.1565,34.0572,34.1466,47366.0
2025-05-13 14:20:00,34.38,34.41,34.37,34.4,81715.0,34.1466,34.1764,34.1367,34.1664,81715.0
2025-05-13 14:30:00,34.41,34.59,34.39,34.59,130260.0,34.1764,34.3552,34.1565,34.3552,130260.0
2025-05-13 14:40:00,34.58,34.61,34.47,34.47,201155.0,34.3452,34.375,34.236,34.236,201155.0
2025-05-13 14:50:00,34.46,34.54,34.43,34.52,131799.0,34.226,34.3055,34.1962,34.2856,131799.0
2025-05-13 15:00:00,34.52,34.55,34.49,34.53,63423.0,34.2856,34.3154,34.2558,34.2956,63423.0
2025-05-13 15:10:00,34.52,34.54,34.48,34.5,55362.0,34.2856,34.3055,34.2459,34.2658,55362.0
2025-05-13 15:20:00,34.49,34.5,34.44,34.48,71569.0,34.2558,34.2658,34.2062,34.2459,71569.0
2025-05-13 15:30:00,34.48,34.54,34.46,34.52,150231.0,34.2459,34.3055,34.226,34.2856,150231.0
2025-05-13 15:40:00,34.52,34.53,34.48,34.49,214151.0,34.2856,34.2956,34.2459,34.2558,214151.0
2025-05-13 15:50:00,34.49,34.5,34.27,34.28,702212.0,34.2558,34.2658,34.0373,34.0473,702212.0
2025-05-14 09:30:00,34.05,34.1,33.84,34.02,185911.0,33.8188,33.8685,33.6103,33.789,185911.0
2025-05-14 09:40:00,34.02,34.2,33.99,34.05,184259.0,33.789,33.9678,33.7592,33.8188,184259.0
2025-05-14 09:50:00,34.05,34.15,34.0,34.09,67674.0,33.8188,33.9181,33.7692,33.8586,67674.0
2025-05-14 10:00:00,34.08,34.11,33.98,34.03,90328.0,33.8486,33.8784,33.7493,33.799,90328.0
2025-05-14 10:10:00,34.02,34.07,33.98,34.07,56989.0,33.789,33.8387,33.7493,33.8387,56989.0
2025-05-14 10:20:00,34.08,34.19,34.06,34.08,71083.0,33.8486,33.9579,33.8288,33.8486,71083.0
2025-05-14 10:30:00,34.08,34.12,33.94,33.95,73093.0,33.8486,33.8884,33.7096,33.7195,73093.0
2025-05-14 10:40:00,33.95,34.04,33.88,34.04,67811.0,33.7195,33.8089,33.65,33.8089,67811.0
2025-05-14 10:50:00,34.05,34.11,34.03,34.06,54328.0,33.8188,33.8784,33.799,33.8288,54328.0
2025-05-14 11:00:00,34.05,34.06,33.93,33.99,52716.0,33.8188,33.8288,33.6996,33.7592,52716.0
2025-05-14 11:10:00,33.98,34.12,33.98,34.02,54317.0,33.7493,33.8884,33.7493,33.789,54317.0
2025-05-14 11:20:00,34.02,34.13,33.99,34.13,58237.0,33.789,33.8983,33.7592,33.8983,58237.0
2025-05-14 11:30:00,34.12,34.2,34.1,34.14,41712.0,33.8884,33.9678,33.8685,33.9082,41712.0
2025-05-14 11:40:00,34.13,34.16,34.08,34.09,47039.0,33.8983,33.9281,33.8486,33.8586,47039.0
2025-05-14 11:50:00,34.09,34.1,34.04,34.09,43387.0,33.8586,33.8685,33.8089,33.8586,43387.0
2025-05-14 12:00:00,34.09,34.17,34.06,34.14,45210.0,33.8586,33.938,33.8288,33.9082,45210.0
2025-05-14 12:10:00,34.14,34.15,34.07,34.07,30632.0,33.9082,33.9181,33.8387,33.8387,30632.0
2025-05-14 12:20:00,34.07,34.08,34.01,34.02,33129.0,33.8387,33.8486,33.7791,33.789,33129.0
2025-05-14 12:30:00,34.02,34.1,34.0,34.03,53781.0,33.789,33.8685,33.7692,33.799,53781.0
2025-05-14 12:40:00,34.03,34.04,33.99,33.99,44643.0,33.799,33.8089,33.7592,33.7592,44643.0
2025-05-14 12:50:00,34.0,34.0,33.92,33.94,61681.0,33.7692,33.7692,33.6897,33.7096,61681.0
2025-05-14 13:00:00,33.94,34.01,33.93,33.99,58677.0,33.7096,33.7791,33.6996,33.7592,58677.0
2025-05-14 13:10:00,33.98,33.99,33.88,33.88,44689.0,33.7493,33.7592,33.65,33.65,44689.0
2025-05-14 13:20:00,33.88,33.88,33.8,33.88,148916.0,33.65,33.65,33.5705,33.65,148916.0
2025-05-14 13:30:00,33.88,33.94,33.88,33.9,58750.0,33.65,33.7096,33.65,33.6698,58750.0
2025-05-14 13:40:00,33.9,33.91,33.85,33.88,54851.0,33.6698,33.6798,33.6202,33.65,54851.0
2025-05-14 13:50:00,33.87,33.91,33.84,33.86,47555.0,33.64,33.6798,33.6103,33.6301,47555.0
2025-05-14 14:00:00,33.86,33.93,33.86,33.88,79602.0,33.6301,33.6996,33.6301,33.65,79602.0
2025-05-14 14:10:00,33.89,33.89,33.78,33.82,53465.0,33.6599,33.6599,33.5507,33.5904,53465.0
2025-05-14 14:20:00,33.83,33.83,33.74,33.75,87314.0,33.6003,33.6003,33.5109,33.5209,87314.0
2025-05-14 14:30:00,33.76,33.91,33.76,33.87,45388.0,33.5308,33.6798,33.5308,33.64,45388.0
2025-05-14 14:40:00,33.87,33.91,33.86,33.89,36552.0,33.64,33.6798,33.6301,33.6599,36552.0
2025-05-14 14:50:00,33.88,33.92,33.86,33.9,37640.0,33.65,33.6897,33.6301,33.6698,37640.0
2025-05-14 15:00:00,33.9,33.96,33.86,33.94,63719.0,33.6698,33.7294,33.6301,33.7096,63719.0
2025-05-14 15:10:00,33.94,33.97,33.93,33.95,69923.0,33.7096,33.7394,33.6996,33.7195,69923.0
2025-05-14 15:20:00,33.95,33.97,33.92,33.96,51252.0,33.7195,33.7394,33.6897,33.7294,51252.0
2025-05-14 15:30:00,33.95,34.0,33.95,33.97,122284.0,33.7195,33.7692,33.7195,33.7394,122284.0
2025-05-14 15:40:00,33.97,34.01,33.93,33.96,129681.0,33.7394,33.7791,33.6996,33.7294,129681.0
2025-05-14 15:50:00,33.96,34.05,33.91,33.95,471544.0,33.7294,33.8188,33.6798,33.7195,471544.0
2025-05-15 09:30:00,33.2,33.34,33.1,33.31,305160.0,32.9746,33.1136,32.8753,33.0839,305160.0
2025-05-15 09:40:00,33.3,33.33,33.17,33.26,106357.0,33.0739,33.1037,32.9448,33.0342,106357.0
2025-05-15 09:50:00,33.28,33.36,33.15,33.16,98650.0,33.0541,33.1335,32.9249,32.9349,98650.0
2025-05-15 10:00:00,33.17,33.3,33.05,33.08,146043.0,32.9448,33.0739,32.8256,32.8554,146043.0
2025-05-15 10:10:00,33.08,33.16,33.0,33.14,106813.0,32.8554,32.9349,32.776,32.915,106813.0
2025-05-15 10:20:00,33.13,33.2,32.94,32.96,129273.0,32.9051,32.9746,32.7164,32.7362,129273.0
2025-05-15 10:30:00,32.96,33.11,32.95,33.11,115155.0,32.7362,32.8852,32.7263,32.8852,115155.0
2025-05-15 10:40:00,33.1,33.18,33.02,33.03,55841.0,32.8753,32.9547,32.7958,32.8058,55841.0
2025-05-15 10:50:00,33.03,33.12,33.02,33.07,75392.0,32.8058,32.8951,32.7958,32.8455,75392.0
2025-05-15 11:00:00,33.07,33.13,33.05,33.05,70639.0,32.8455,32.9051,32.8256,32.8256,70639.0
2025-05-15 11:10:00,33.05,33.15,33.01,33.14,63737.0,32.8256,32.9249,32.7859,32.915,63737.0
2025-05-15 11:20:00,33.14,33.25,33.13,33.18,96522.0,32.915,33.0243,32.9051,32.9547,96522.0
2025-05-15 11:30:00,33.18,33.2,33.09,33.16,58544.0,32.9547,32.9746,32.8653,32.9349,58544.0
2025-05-15 11:40:00,33.16,33.28,33.15,33.25,86014.0,32.9349,33.0541,32.9249,33.0243,86014.0
2025-05-15 11:50:00,33.26,33.27,33.21,33.26,48565.0,33.0342,33.0441,32.9845,33.0342,48565.0
2025-05-15 12:00:00,33.25,33.32,33.22,33.32,57150.0,33.0243,33.0938,32.9945,33.0938,57150.0
2025-05-15 12:10:00,33.32,33.34,33.26,33.33,42562.0,33.0938,33.1136,33.0342,33.1037,42562.0
2025-05-15 12:20:00,33.32,33.34,33.26,33.3,33771.0,33.0938,33.1136,33.0342,33.0739,33771.0
2025-05-15 12:30:00,33.3,33.39,33.29,33.37,45169.0,33.0739,33.1633,33.064,33.1434,45169.0
2025-05-15 12:40:00,33.38,33.38,33.28,33.3,56877.0,33.1534,33.1534,33.0541,33.0739,56877.0
2025-05-15 12:50:00,33.29,33.37,33.28,33.37,75547.0,33.064,33.1434,33.0541,33.1434,75547.0
2025-05-15 13:00:00,33.36,33.41,33.34,33.39,44300.0,33.1335,33.1832,33.1136,33.1633,44300.0
2025-05-15 13:10:00,33.4,33.4,33.33,33.39,60018.0,33.1732,33.1732,33.1037,33.1633,60018.0
2025-05-15 13:20:00,33.39,33.45,33.39,33.4,60002.0,33.1633,33.2229,33.1633,33.1732,60002.0
2025-05-15 13:30:00,33.4,33.4,33.3,33.36,42273.0,33.1732,33.1732,33.0739,33.1335,42273.0
2025-05-15 13:40:00,33.36,33.44,33.34,33.44,42606.0,33.1335,33.213,33.1136,33.213,42606.0
2025-05-15 13:50:00,33.43,33.49,33.42,33.47,101270.0,33.203,33.2626,33.1931,33.2428,101270.0
2025-05-15 14:00:00,33.46,33.51,33.41,33.42,105583.0,33.2328,33.2825,33.1832,33.1931,105583.0
2025-05-15 14:10:00,33.43,33.44,33.31,33.32,61913.0,33.203,33.213,33.0839,33.0938,61913.0
2025-05-15 14:20:00,33.32,33.38,33.3,33.33,218754.0,33.0938,33.1534,33.0739,33.1037,218754.0
2025-05-15 14:30:00,33.32,33.38,33.32,33.36,160116.0,33.0938,33.1534,33.0938,33.1335,160116.0
2025-05-15 14:40:00,33.37,33.37,33.25,33.3,88566.0,33.1434,33.1434,33.0243,33.0739,88566.0
2025-05-15 14:50:00,33.3,33.36,33.29,33.32,70019.0,33.0739,33.1335,33.064,33.0938,70019.0
2025-05-15 15:00:00,33.32,33.38,33.3,33.31,97983.0,33.0938,33.1534,33.0739,33.0839,97983.0
2025-05-15 15:10:00,33.31,33.36,33.29,33.34,70251.0,33.0839,33.1335,33.064,33.1136,70251.0
2025-05-15 15:20:00,33.34,33.38,33.29,33.3,209044.0,33.1136,33.1534,33.064,33.0739,209044.0
2025-05-15 15:30:00,33.31,33.37,33.27,33.3,176603.0,33.0839,33.1434,33.0441,33.0739,176603.0
2025-05-15 15:40:00,33.3,33.3,33.22,33.22,170077.0,33.0739,33.0739,32.9945,32.9945,170077.0
2025-05-15 15:50:00,33.23,33.43,33.22,33.41,582726.0,33.0044,33.203,32.9945,33.1832,582726.0
2025-05-16 09:30:00,33.62,33.71,33.26,33.38,324352.0,33.3917,33.4811,33.0342,33.1534,324352.0
2025-05-16 09:40:00,33.35,33.4,33.16,33.21,86181.0,33.1236,33.1732,32.9349,32.9845,86181.0
2025-05-16 09:50:00,33.22,33.27,33.1,33.16,65878.0,32.9945,33.0441,32.8753,32.9349,65878.0
2025-05-16 10:00:00,33.15,33.15,33.0,33.09,73357.0,32.9249,32.9249,32.776,32.8653,73357.0
2025-05-16 10:10:00,33.07,33.1,33.02,33.05,116440.0,32.8455,32.8753,32.7958,32.8256,116440.0
2025-05-16 10:20:00,33.05,33.05,32.94,32.97,91312.0,32.8256,32.8256,32.7164,32.7462,91312.0
2025-05-16 10:30:00,32.97,32.97,32.87,32.96,61537.0,32.7462,32.7462,32.6468,32.7362,61537.0
2025-05-16 10:40:00,32.95,32.98,32.88,32.92,54786.0,32.7263,32.7561,32.6568,32.6965,54786.0
2025-05-16 10:50:00,32.92,33.0,32.88,32.98,59270.0,32.6965,32.776,32.6568,32.7561,59270.0
2025-05-16 11:00:00,32.98,33.02,32.95,32.98,50914.0,32.7561,32.7958,32.7263,32.7561,50914.0
2025-05-16 11:10:00,32.98,33.04,32.91,32.91,58450.0,32.7561,32.8157,32.6866,32.6866,58450.0
2025-05-16 11:20:00,32.91,32.98,32.89,32.93,48422.0,32.6866,32.7561,32.6667,32.7064,48422.0
2025-05-16 11:30:00,32.94,33.02,32.93,32.96,71804.0,32.7164,32.7958,32.7064,32.7362,71804.0
2025-05-16 11:40:00,32.97,33.03,32.97,33.02,59171.0,32.7462,32.8058,32.7462,32.7958,59171.0
2025-05-16 11:50:00,33.02,33.07,33.01,33.07,62628.0,32.7958,32.8455,32.7859,32.8455,62628.0
2025-05-16 12:00:00,33.07,33.19,33.02,33.15,249104.0,32.8455,32.9647,32.7958,32.9249,249104.0
2025-05-16 12:10:00,33.15,33.4,33.14,33.39,208049.0,32.9249,33.1732,32.915,33.1633,208049.0
2025-05-16 12:20:00,33.4,33.42,33.26,33.28,173579.0,33.1732,33.1931,33.0342,33.0541,173579.0
2025-05-16 12:30:00,33.27,33.33,33.26,33.32,106306.0,33.0441,33.1037,33.0342,33.0938,106306.0
2025-05-16 12:40:00,33.32,33.37,33.27,33.29,80541.0,33.0938,33.1434,33.0441,33.064,80541.0
2025-05-16 12:50:00,33.29,33.31,33.27,33.28,78726.0,33.064,33.0839,33.0441,33.0541,78726.0
2025-05-16 13:00:00,33.28,33.28,33.23,33.27,54661.0,33.0541,33.0541,33.0044,33.0441,54661.0
2025-05-16 13:10:00,33.27,33.35,33.25,33.32,188851.0,33.0441,33.1236,33.0243,33.0938,188851.0
2025-05-16 13:20:00,33.32,33.41,33.29,33.4,104800.0,33.0938,33.1832,33.064,33.1732,104800.0
2025-05-16 13:30:00,33.4,33.42,33.37,33.38,43306.0,33.1732,33.1931,33.1434,33.1534,43306.0
2025-05-16 13:40:00,33.38,33.44,33.36,33.43,53009.0,33.1534,33.213,33.1335,33.203,53009.0
2025-05-16 13:50:00,33.44,33.45,33.38,33.39,48709.0,33.213,33.2229,33.1534,33.1633,48709.0
2025-05-16 14:00:00,33.39,33.47,33.38,33.4,46869.0,33.1633,33.2428,33.1534,33.1732,46869.0
2025-05-16 14:10:00,33.39,33.4,33.34,33.37,37187.0,33.1633,33.1732,33.1136,33.1434,37187.0
2025-05-16 14:20:00,33.37,33.39,33.35,33.37,38331.0,33.1434,33.1633,33.1236,33.1434,38331.0
2025-05-16 14:30:00,33.37,33.38,33.34,33.37,42321.0,33.1434,33.1534,33.1136,33.1434,42321.0
2025-05-16 14:40:00,33.37,33.39,33.36,33.37,34427.0,33.1434,33.1633,33.1335,33.1434,34427.0
2025-05-16 14:50:00,33.37,33.38,33.33,33.34,45670.0,33.1434,33.1534,33.1037,33.1136,45670.0
2025-05-16 15:00:00,33.34,33.42,33.34,33.39,70067.0,33.1136,33.1931,33.1136,33.1633,70067.0
2025-05-16 15:10:00,33.39,33.4,33.33,33.36,77700.0,33.1633,33.1732,33.1037,33.1335,77700.0
2025-05-16 15:20:00,33.36,33.37,33.31,33.33,48191.0,33.1335,33.1434,33.0839,33.1037,48191.0
2025-05-16 15:30:00,33.34,33.38,33.32,33.34,64828.0,33.1136,33.1534,33.0938,33.1136,64828.0
2025-05-16 15:40:00,33.34,33.37,33.3,33.32,122326.0,33.1136,33.1434,33.0739,33.0938,122326.0
2025-05-16 15:50:00,33.33,33.35,33.25,33.26,400351.0,33.1037,33.1236,33.0243,33.0342,400351.0
2025-05-19 09:30:00,32.75,32.83,32.45,32.56,208644.0,32.5277,32.6071,32.2297,32.3389,208644.0
2025-05-19 09:40:00,32.55,32.57,32.41,32.53,92146.0,32.329,32.3489,32.19,32.3091,92146.0
2025-05-19 09:50:00,32.53,32.59,32.39,32.52,52428.0,32.3091,32.3687,32.1701,32.2992,52428.0
2025-05-19 10:00:00,32.53,32.61,32.49,32.59,52998.0,32.3091,32.3886,32.2694,32.3687,52998.0
2025-05-19 10:10:00,32.59,32.7,32.54,32.7,74726.0,32.3687,32.478,32.3191,32.478,74726.0
2025-05-19 10:20:00,32.7,32.76,32.61,32.67,113842.0,32.478,32.5376,32.3886,32.4482,113842.0
2025-05-19 10:30:00,32.67,32.77,32.65,32.76,48689.0,32.4482,32.5475,32.4283,32.5376,48689.0
2025-05-19 10:40:00,32.75,32.75,32.6,32.61,56349.0,32.5277,32.5277,32.3787,32.3886,56349.0
2025-05-19 10:50:00,32.6,32.67,32.57,32.6,74304.0,32.3787,32.4482,32.3489,32.3787,74304.0
2025-05-19 11:00:00,32.6,32.75,32.6,32.69,51539.0,32.3787,32.5277,32.3787,32.4681,51539.0
2025-05-19 11:10:00,32.69,32.71,32.59,32.63,54266.0,32.4681,32.4879,32.3687,32.4085,54266.0
2025-05-19 11:20:00,32.63,32.69,32.61,32.66,54707.0,32.4085,32.4681,32.3886,32.4383,54707.0
2025-05-19 11:30:00,32.67,32.73,32.66,32.73,65652.0,32.4482,32.5078,32.4383,32.5078,65652.0
2025-05-19 11:40:00,32.73,32.82,32.72,32.78,59054.0,32.5078,32.5972,32.4979,32.5574,59054.0
2025-05-19 11:50:00,32.77,32.88,32.76,32.88,68513.0,32.5475,32.6568,32.5376,32.6568,68513.0
2025-05-19 12:00:00,32.88,32.88,32.8,32.8,92083.0,32.6568,32.6568,32.5773,32.5773,92083.0
2025-05-19 12:10:00,32.81,32.84,32.77,32.78,45397.0,32.5872,32.617,32.5475,32.5574,45397.0
2025-05-19 12:20:00,32.77,32.78,32.73,32.74,36587.0,32.5475,32.5574,32.5078,32.5177,36587.0
2025-05-19 12:30:00,32.74,32.74,32.7,32.74,33100.0,32.5177,32.5177,32.478,32.5177,33100.0
2025-05-19 12:40:00,32.73,32.74,32.61,32.73,91031.0,32.5078,32.5177,32.3886,32.5078,91031.0
2025-05-19 12:50:00,32.73,32.76,32.7,32.72,32258.0,32.5078,32.5376,32.478,32.4979,32258.0
2025-05-19 13:00:00,32.71,32.82,32.67,32.82,43184.0,32.4879,32.5972,32.4482,32.5972,43184.0
2025-05-19 13:10:00,32.82,32.86,32.79,32.85,54173.0,32.5972,32.6369,32.5674,32.627,54173.0
2025-05-19 13:20:00,32.84,32.86,32.8,32.84,45218.0,32.617,32.6369,32.5773,32.617,45218.0
2025-05-19 13:30:00,32.84,32.86,32.77,32.79,96590.0,32.617,32.6369,32.5475,32.5674,96590.0
2025-05-19 13:40:00,32.79,32.79,32.7,32.72,53544.0,32.5674,32.5674,32.478,32.4979,53544.0
2025-05-19 13:50:00,32.72,32.73,32.68,32.68,43280.0,32.4979,32.5078,32.4581,32.4581,43280.0
2025-05-19 14:00:00,32.67,32.75,32.67,32.75,35049.0,32.4482,32.5277,32.4482,32.5277,35049.0
2025-05-19 14:10:00,32.75,32.76,32.67,32.69,79242.0,32.5277,32.5376,32.4482,32.4681,79242.0
2025-05-19 14:20:00,32.69,32.69,32.63,32.65,36585.0,32.4681,32.4681,32.4085,32.4283,36585.0
2025-05-19 14:30:00,32.65,32.7,32.63,32.68,29365.0,32.4283,32.478,32.4085,32.4581,29365.0
2025-05-19 14:40:00,32.68,32.69,32.57,32.57,50643.0,32.4581,32.4681,32.3489,32.3489,50643.0
2025-05-19 14:50:00,32.58,32.6,32.54,32.59,60744.0,32.3588,32.3787,32.3191,32.3687,60744.0
2025-05-19 15:00:00,32.6,32.64,32.6,32.63,68134.0,32.3787,32.4184,32.3787,32.4085,68134.0
2025-05-19 15:10:00,32.63,32.63,32.59,32.6,46373.0,32.4085,32.4085,32.3687,32.3787,46373.0
2025-05-19 15:20:00,32.61,32.65,32.56,32.57,119982.0,32.3886,32.4283,32.3389,32.3489,119982.0
2025-05-19 15:30:00,32.57,32.6,32.54,32.57,117864.0,32.3489,32.3787,32.3191,32.3489,117864.0
2025-05-19 15:40:00,32.57,32.65,32.56,32.58,124808.0,32.3489,32.4283,32.3389,32.3588,124808.0
2025-05-19 15:50:00,32.58,32.72,32.56,32.68,539139.0,32.3588,32.4979,32.3389,32.4581,539139.0
2025-05-20 09:30:00,32.71,32.74,32.43,32.44,152646.0,32.4879,32.5177,32.2098,32.2198,152646.0
2025-05-20 09:40:00,32.42,32.49,32.34,32.47,98395.0,32.1999,32.2694,32.1204,32.2496,98395.0
2025-05-20 09:50:00,32.47,32.58,32.44,32.51,78963.0,32.2496,32.3588,32.2198,32.2893,78963.0
2025-05-20 10:00:00,32.5,32.56,32.42,32.44,101291.0,32.2793,32.3389,32.1999,32.2198,101291.0
2025-05-20 10:10:00,32.43,32.54,32.42,32.52,73059.0,32.2098,32.3191,32.1999,32.2992,73059.0
2025-05-20 10:20:00,32.53,32.58,32.51,32.52,71845.0,32.3091,32.3588,32.2893,32.2992,71845.0
2025-05-20 10:30:00,32.52,32.53,32.31,32.5,271902.0,32.2992,32.3091,32.0906,32.2793,271902.0
2025-05-20 10:40:00,32.5,32.5,32.45,32.45,81253.0,32.2793,32.2793,32.2297,32.2297,81253.0
2025-05-20 10:50:00,32.45,32.48,32.37,32.38,142336.0,32.2297,32.2595,32.1502,32.1602,142336.0
2025-05-20 11:00:00,32.38,32.47,32.37,32.44,115433.0,32.1602,32.2496,32.1502,32.2198,115433.0
2025-05-20 11:10:00,32.44,32.52,32.39,32.45,137923.0,32.2198,32.2992,32.1701,32.2297,137923.0
2025-05-20 11:20:00,32.45,32.49,32.42,32.46,126851.0,32.2297,32.2694,32.1999,32.2396,126851.0
2025-05-20 11:30:00,32.47,32.48,32.37,32.39,71852.0,32.2496,32.2595,32.1502,32.1701,71852.0
2025-05-20 11:40:00,32.4,32.41,32.34,32.35,50802.0,32.18,32.19,32.1204,32.1304,50802.0
2025-05-20 11:50:00,32.36,32.42,32.33,32.39,57372.0,32.1403,32.1999,32.1105,32.1701,57372.0
2025-05-20 12:00:00,32.38,32.39,32.35,32.36,53124.0,32.1602,32.1701,32.1304,32.1403,53124.0
2025-05-20 12:10:00,32.36,32.41,32.32,32.4,55995.0,32.1403,32.19,32.1006,32.18,55995.0
2025-05-20 12:20:00,32.4,32.47,32.4,32.45,56733.0,32.18,32.2496,32.18,32.2297,56733.0
2025-05-20 12:30:00,32.45,32.47,32.39,32.41,46669.0,32.2297,32.2496,32.1701,32.19,46669.0
2025-05-20 12:40:00,32.41,32.47,32.41,32.44,44349.0,32.19,32.2496,32.19,32.2198,44349.0
2025-05-20 12:50:00,32.45,32.5,32.44,32.49,44879.0,32.2297,32.2793,32.2198,32.2694,44879.0
2025-05-20 13:00:00,32.49,32.55,32.48,32.5,52709.0,32.2694,32.329,32.2595,32.2793,52709.0
2025-05-20 13:10:00,32.5,32.51,32.44,32.44,58795.0,32.2793,32.2893,32.2198,32.2198,58795.0
2025-05-20 13:20:00,32.44,32.45,32.4,32.44,75188.0,32.2198,32.2297,32.18,32.2198,75188.0
2025-05-20 13:30:00,32.43,32.46,32.41,32.44,68681.0,32.2098,32.2396,32.19,32.2198,68681.0
2025-05-20 13:40:00,32.45,32.46,32.36,32.38,53727.0,32.2297,32.2396,32.1403,32.1602,53727.0
2025-05-20 13:50:00,32.38,32.39,32.34,32.35,48780.0,32.1602,32.1701,32.1204,32.1304,48780.0
2025-05-20 14:00:00,32.35,32.35,32.27,32.28,75412.0,32.1304,32.1304,32.0509,32.0608,75412.0
2025-05-20 14:10:00,32.28,32.29,32.21,32.23,61452.0,32.0608,32.0708,31.9913,32.0112,61452.0
2025-05-20 14:20:00,32.24,32.25,32.14,32.15,70341.0,32.0211,32.031,31.9218,31.9317,70341.0
2025-05-20 14:30:00,32.14,32.2,32.12,32.19,53975.0,31.9218,31.9814,31.9019,31.9715,53975.0
2025-05-20 14:40:00,32.19,32.2,32.14,32.17,50262.0,31.9715,31.9814,31.9218,31.9516,50262.0
2025-05-20 14:50:00,32.17,32.21,32.17,32.2,60006.0,31.9516,31.9913,31.9516,31.9814,60006.0
2025-05-20 15:00:00,32.2,32.2,32.14,32.19,97669.0,31.9814,31.9814,31.9218,31.9715,97669.0
2025-05-20 15:10:00,32.19,32.23,32.17,32.2,86900.0,31.9715,32.0112,31.9516,31.9814,86900.0
2025-05-20 15:20:00,32.2,32.21,32.13,32.13,126671.0,31.9814,31.9913,31.9119,31.9119,126671.0
2025-05-20 15:30:00,32.13,32.19,32.13,32.18,103247.0,31.9119,31.9715,31.9119,31.9615,103247.0
2025-05-20 15:40:00,32.19,32.2,32.14,32.15,225778.0,31.9715,31.9814,31.9218,31.9317,225778.0
2025-05-20 15:50:00,32.15,32.21,32.13,32.16,702687.0,31.9317,31.9913,31.9119,31.9417,702687.0
2025-05-21 09:30:00,32.0,32.15,31.82,32.09,321698.0,31.7827,31.9317,31.604,31.8721,321698.0
2025-05-21 09:40:00,32.09,32.16,31.99,32.02,109690.0,31.8721,31.9417,31.7728,31.8026,109690.0
2025-05-21 09:50:00,32.03,32.24,32.03,32.17,128754.0,31.8125,32.0211,31.8125,31.9516,128754.0
2025-05-21 10:00:00,32.17,32.17,32.02,32.02,75421.0,31.9516,31.9516,31.8026,31.8026,75421.0
2025-05-21 10:10:00,32.03,32.17,31.95,32.15,109632.0,31.8125,31.9516,31.7331,31.9317,109632.0
2025-05-21 10:20:00,32.14,32.2,32.05,32.05,171370.0,31.9218,31.9814,31.8324,31.8324,171370.0
2025-05-21 10:30:00,32.05,32.05,31.9,31.97,121141.0,31.8324,31.8324,31.6834,31.7529,121141.0
2025-05-21 10:40:00,31.97,32.0,31.89,31.91,102810.0,31.7529,31.7827,31.6735,31.6934,102810.0
2025-05-21 10:50:00,31.91,31.94,31.86,31.91,129135.0,31.6934,31.7232,31.6437,31.6934,129135.0
2025-05-21 11:00:00,31.9,31.92,31.75,31.82,211513.0,31.6834,31.7033,31.5344,31.604,211513.0
2025-05-21 11:10:00,31.82,31.89,31.81,31.87,73326.0,31.604,31.6735,31.594,31.6536,73326.0
2025-05-21 11:20:00,31.88,31.94,31.88,31.91,80053.0,31.6636,31.7232,31.6636,31.6934,80053.0
2025-05-21 11:30:00,31.91,31.94,31.8,31.82,104108.0,31.6934,31.7232,31.5841,31.604,104108.0
2025-05-21 11:40:00,31.82,31.85,31.75,31.79,125882.0,31.604,31.6338,31.5344,31.5742,125882.0
2025-05-21 11:50:00,31.78,31.87,31.77,31.8,59490.0,31.5642,31.6536,31.5543,31.5841,59490.0
2025-05-21 12:00:00,31.81,31.84,31.73,31.79,140788.0,31.594,31.6238,31.5146,31.5742,140788.0
2025-05-21 12:10:00,31.8,31.81,31.74,31.76,58284.0,31.5841,31.594,31.5245,31.5444,58284.0
2025-05-21 12:20:00,31.76,31.85,31.75,31.85,115930.0,31.5444,31.6338,31.5344,31.6338,115930.0
2025-05-21 12:30:00,31.85,31.96,31.84,31.94,69375.0,31.6338,31.743,31.6238,31.7232,69375.0
2025-05-21 12:40:00,31.94,32.02,31.93,32.0,95981.0,31.7232,31.8026,31.7132,31.7827,95981.0
2025-05-21 12:50:00,32.0,32.03,31.96,32.0,41903.0,31.7827,31.8125,31.743,31.7827,41903.0
2025-05-21 13:00:00,31.99,32.02,31.96,31.97,43914.0,31.7728,31.8026,31.743,31.7529,43914.0
2025-05-21 13:10:00,31.96,31.98,31.79,31.86,258003.0,31.743,31.7629,31.5742,31.6437,258003.0
2025-05-21 13:20:00,31.86,31.86,31.65,31.66,129715.0,31.6437,31.6437,31.4351,31.4451,129715.0
2025-05-21 13:30:00,31.66,31.93,31.62,31.93,107942.0,31.4451,31.7132,31.4053,31.7132,107942.0
2025-05-21 13:40:00,31.92,31.92,31.82,31.84,78478.0,31.7033,31.7033,31.604,31.6238,78478.0
2025-05-21 13:50:00,31.83,31.85,31.73,31.78,121306.0,31.6139,31.6338,31.5146,31.5642,121306.0
2025-05-21 14:00:00,31.78,31.8,31.7,31.78,141692.0,31.5642,31.5841,31.4848,31.5642,141692.0
2025-05-21 14:10:00,31.78,31.78,31.67,31.69,61393.0,31.5642,31.5642,31.455,31.4748,61393.0
2025-05-21 14:20:00,31.68,31.75,31.64,31.74,95819.0,31.4649,31.5344,31.4252,31.5245,95819.0
2025-05-21 14:30:00,31.73,31.78,31.72,31.75,65311.0,31.5146,31.5642,31.5046,31.5344,65311.0
2025-05-21 14:40:00,31.75,31.8,31.73,31.74,78991.0,31.5344,31.5841,31.5146,31.5245,78991.0
2025-05-21 14:50:00,31.74,31.74,31.67,31.68,65689.0,31.5245,31.5245,31.455,31.4649,65689.0
2025-05-21 15:00:00,31.68,31.72,31.65,31.66,77167.0,31.4649,31.5046,31.4351,31.4451,77167.0
2025-05-21 15:10:00,31.66,31.72,31.62,31.67,107945.0,31.4451,31.5046,31.4053,31.455,107945.0
2025-05-21 15:20:00,31.67,31.68,31.57,31.59,142550.0,31.455,31.4649,31.3557,31.3755,142550.0
2025-05-21 15:30:00,31.6,31.68,31.59,31.66,95959.0,31.3855,31.4649,31.3755,31.4451,95959.0
2025-05-21 15:40:00,31.66,31.69,31.56,31.61,162482.0,31.4451,31.4748,31.3457,31.3954,162482.0
2025-05-21 15:50:00,31.61,31.63,31.5,31.5,510251.0,31.3954,31.4153,31.2861,31.2861,510251.0
2025-05-22 09:30:00,31.17,31.27,30.62,30.75,256801.0,30.9584,31.0577,30.4121,30.5412,256801.0
2025-05-22 09:40:00,30.75,30.89,30.73,30.8,154866.0,30.5412,30.6803,30.5214,30.5909,154866.0
2025-05-22 09:50:00,30.8,30.94,30.76,30.77,87691.0,30.5909,30.7299,30.5512,30.5611,87691.0
2025-05-22 10:00:00,30.76,30.91,30.69,30.91,104296.0,30.5512,30.7001,30.4816,30.7001,104296.0
2025-05-22 10:10:00,30.88,31.02,30.79,31.0,126962.0,30.6703,30.8094,30.581,30.7895,126962.0
2025-05-22 10:20:00,30.98,30.98,30.83,30.83,84358.0,30.7697,30.7697,30.6207,30.6207,84358.0
2025-05-22 10:30:00,30.84,30.85,30.77,30.81,74176.0,30.6306,30.6406,30.5611,30.6008,74176.0
2025-05-22 10:40:00,30.8,30.84,30.74,30.79,67535.0,30.5909,30.6306,30.5313,30.581,67535.0
2025-05-22 10:50:00,30.79,30.85,30.75,30.83,117499.0,30.581,30.6406,30.5412,30.6207,117499.0
2025-05-22 11:00:00,30.83,30.96,30.82,30.96,57161.0,30.6207,30.7498,30.6108,30.7498,57161.0
2025-05-22 11:10:00,30.95,30.98,30.82,30.83,71614.0,30.7399,30.7697,30.6108,30.6207,71614.0
2025-05-22 11:20:00,30.84,30.92,30.79,30.8,67262.0,30.6306,30.7101,30.581,30.5909,67262.0
2025-05-22 11:30:00,30.8,30.9,30.79,30.88,64141.0,30.5909,30.6902,30.581,30.6703,64141.0
2025-05-22 11:40:00,30.89,30.92,30.85,30.86,52242.0,30.6803,30.7101,30.6406,30.6505,52242.0
2025-05-22 11:50:00,30.85,30.97,30.85,30.96,112006.0,30.6406,30.7597,30.6406,30.7498,112006.0
2025-05-22 12:00:00,30.96,31.06,30.95,31.03,92124.0,30.7498,30.8491,30.7399,30.8193,92124.0
2025-05-22 12:10:00,31.03,31.13,31.01,31.11,80473.0,30.8193,30.9187,30.7995,30.8988,80473.0
2025-05-22 12:20:00,31.11,31.11,31.02,31.09,73653.0,30.8988,30.8988,30.8094,30.8789,73653.0
2025-05-22 12:30:00,31.09,31.09,31.05,31.08,60756.0,30.8789,30.8789,30.8392,30.869,60756.0
2025-05-22 12:40:00,31.08,31.12,31.04,31.04,59619.0,30.869,30.9087,30.8293,30.8293,59619.0
2025-05-22 12:50:00,31.04,31.06,30.94,30.95,81490.0,30.8293,30.8491,30.7299,30.7399,81490.0
2025-05-22 13:00:00,30.96,31.03,30.93,31.02,70481.0,30.7498,30.8193,30.72,30.8094,70481.0
2025-05-22 13:10:00,31.03,31.07,31.02,31.06,74809.0,30.8193,30.8591,30.8094,30.8491,74809.0
2025-05-22 13:20:00,31.06,31.15,31.06,31.09,93996.0,30.8491,30.9385,30.8491,30.8789,93996.0
2025-05-22 13:30:00,31.09,31.17,31.07,31.16,61946.0,30.8789,30.9584,30.8591,30.9484,61946.0
2025-05-22 13:40:00,31.17,31.19,31.14,31.15,57353.0,30.9584,30.9782,30.9286,30.9385,57353.0
2025-05-22 13:50:00,31.14,31.16,31.09,31.13,56777.0,30.9286,30.9484,30.8789,30.9187,56777.0
2025-05-22 14:00:00,31.13,31.14,31.06,31.08,73519.0,30.9187,30.9286,30.8491,30.869,73519.0
2025-05-22 14:10:00,31.09,31.2,31.07,31.19,62514.0,30.8789,30.9882,30.8591,30.9782,62514.0
2025-05-22 14:20:00,31.2,31.23,31.18,31.18,66814.0,30.9882,31.018,30.9683,30.9683,66814.0
2025-05-22 14:30:00,31.19,31.22,31.15,31.16,93336.0,30.9782,31.008,30.9385,30.9484,93336.0
2025-05-22 14:40:00,31.16,31.22,31.15,31.2,77343.0,30.9484,31.008,30.9385,30.9882,77343.0
2025-05-22 14:50:00,31.2,31.23,31.18,31.19,81200.0,30.9882,31.018,30.9683,30.9782,81200.0
2025-05-22 15:00:00,31.19,31.26,31.17,31.24,75105.0,30.9782,31.0478,30.9584,31.0279,75105.0
2025-05-22 15:10:00,31.24,31.35,31.23,31.35,143720.0,31.0279,31.1372,31.018,31.1372,143720.0
2025-05-22 15:20:00,31.35,31.37,31.3,31.35,121466.0,31.1372,31.157,31.0875,31.1372,121466.0
2025-05-22 15:30:00,31.35,31.37,31.34,31.37,160360.0,31.1372,31.157,31.1272,31.157,160360.0
2025-05-22 15:40:00,31.36,31.37,31.2,31.21,250233.0,31.1471,31.157,30.9882,30.9981,250233.0
2025-05-22 15:50:00,31.21,31.24,31.11,31.14,797888.0,30.9981,31.0279,30.8988,30.9286,797888.0
2025-05-23 09:30:00,30.66,31.0,30.61,30.93,276024.0,30.4518,30.7895,30.4022,30.72,276024.0
2025-05-23 09:40:00,30.92,31.11,30.89,31.1,121455.0,30.7101,30.8988,30.6803,30.8889,121455.0
2025-05-23 09:50:00,31.09,31.21,31.03,31.05,76673.0,30.8789,30.9981,30.8193,30.8392,76673.0
2025-05-23 10:00:00,31.04,31.13,31.0,31.01,81434.0,30.8293,30.9187,30.7895,30.7995,81434.0
2025-05-23 10:10:00,31.01,31.03,30.9,30.91,93925.0,30.7995,30.8193,30.6902,30.7001,93925.0
2025-05-23 10:20:00,30.9,31.09,30.89,31.02,89802.0,30.6902,30.8789,30.6803,30.8094,89802.0
2025-05-23 10:30:00,31.01,31.05,30.9,30.94,94475.0,30.7995,30.8392,30.6902,30.7299,94475.0
2025-05-23 10:40:00,30.93,31.05,30.88,31.03,124689.0,30.72,30.8392,30.6703,30.8193,124689.0
2025-05-23 10:50:00,31.02,31.03,30.8,30.83,116352.0,30.8094,30.8193,30.5909,30.6207,116352.0
2025-05-23 11:00:00,30.84,30.92,30.82,30.87,83952.0,30.6306,30.7101,30.6108,30.6604,83952.0
2025-05-23 11:10:00,30.88,30.91,30.84,30.86,91785.0,30.6703,30.7001,30.6306,30.6505,91785.0
2025-05-23 11:20:00,30.87,30.93,30.86,30.91,104397.0,30.6604,30.72,30.6505,30.7001,104397.0
2025-05-23 11:30:00,30.91,30.97,30.89,30.92,130496.0,30.7001,30.7597,30.6803,30.7101,130496.0
2025-05-23 11:40:00,30.92,30.95,30.9,30.92,74249.0,30.7101,30.7399,30.6902,30.7101,74249.0
2025-05-23 11:50:00,30.93,30.94,30.81,30.81,83200.0,30.72,30.7299,30.6008,30.6008,83200.0
2025-05-23 12:00:00,30.82,30.92,30.81,30.85,128128.0,30.6108,30.7101,30.6008,30.6406,128128.0
2025-05-23 12:10:00,30.85,30.85,30.79,30.82,57240.0,30.6406,30.6406,30.581,30.6108,57240.0
2025-05-23 12:20:00,30.82,30.88,30.79,30.84,61618.0,30.6108,30.6703,30.581,30.6306,61618.0
2025-05-23 12:30:00,30.84,30.87,30.77,30.86,132790.0,30.6306,30.6604,30.5611,30.6505,132790.0
2025-05-23 12:40:00,30.87,30.88,30.78,30.88,112469.0,30.6604,30.6703,30.571,30.6703,112469.0
2025-05-23 12:50:00,30.87,30.92,30.86,30.9,163729.0,30.6604,30.7101,30.6505,30.6902,163729.0
2025-05-23 13:00:00,30.9,30.96,30.88,30.9,125545.0,30.6902,30.7498,30.6703,30.6902,125545.0
2025-05-23 13:10:00,30.9,30.99,30.9,30.97,84954.0,30.6902,30.7796,30.6902,30.7597,84954.0
2025-05-23 13:20:00,30.97,31.05,30.96,31.02,121564.0,30.7597,30.8392,30.7498,30.8094,121564.0
2025-05-23 13:30:00,31.03,31.1,31.0,31.07,69419.0,30.8193,30.8889,30.7895,30.8591,69419.0
2025-05-23 13:40:00,31.07,31.08,31.01,31.04,57653.0,30.8591,30.869,30.7995,30.8293,57653.0
2025-05-23 13:50:00,31.04,31.09,31.01,31.04,62484.0,30.8293,30.8789,30.7995,30.8293,62484.0
2025-05-23 14:00:00,31.04,31.12,31.04,31.08,54572.0,30.8293,30.9087,30.8293,30.869,54572.0
2025-05-23 14:10:00,31.08,31.14,31.06,31.08,49061.0,30.869,30.9286,30.8491,30.869,49061.0
2025-05-23 14:20:00,31.08,31.11,31.0,31.09,67988.0,30.869,30.8988,30.7895,30.8789,67988.0
2025-05-23 14:30:00,31.1,31.18,31.09,31.13,90456.0,30.8889,30.9683,30.8789,30.9187,90456.0
2025-05-23 14:40:00,31.14,31.18,31.12,31.17,80267.0,30.9286,30.9683,30.9087,30.9584,80267.0
2025-05-23 14:50:00,31.18,31.19,31.15,31.18,69108.0,30.9683,30.9782,30.9385,30.9683,69108.0
2025-05-23 15:00:00,31.17,31.21,31.15,31.19,87552.0,30.9584,30.9981,30.9385,30.9782,87552.0
2025-05-23 15:10:00,31.18,31.24,31.17,31.19,88397.0,30.9683,31.0279,30.9584,30.9782,88397.0
2025-05-23 15:20:00,31.19,31.19,31.1,31.14,73738.0,30.9782,30.9782,30.8889,30.9286,73738.0
2025-05-23 15:30:00,31.14,31.2,31.13,31.2,141051.0,30.9286,30.9882,30.9187,30.9882,141051.0
2025-05-23 15:40:00,31.2,31.23,31.13,31.14,249754.0,30.9882,31.018,30.9187,30.9286,249754.0
2025-05-23 15:50:00,31.15,31.17,31.08,31.15,525102.0,30.9385,30.9584,30.869,30.9385,525102.0
2025-05-27 09:30:00,31.5,31.5,30.93,31.19,212957.0,31.2861,31.2861,30.72,30.9782,212957.0
2025-05-27 09:40:00,31.19,31.2,31.06,31.1,131182.0,30.9782,30.9882,30.8491,30.8889,131182.0
2025-05-27 09:50:00,31.11,31.11,30.91,30.92,105529.0,30.8988,30.8988,30.7001,30.7101,105529.0
2025-05-27 10:00:00,30.92,31.06,30.9,30.96,174893.0,30.7101,30.8491,30.6902,30.7498,174893.0
2025-05-27 10:10:00,30.96,31.11,30.91,31.09,134326.0,30.7498,30.8988,30.7001,30.8789,134326.0
2025-05-27 10:20:00,31.1,31.26,31.09,31.13,192996.0,30.8889,31.0478,30.8789,30.9187,192996.0
2025-05-27 10:30:00,31.13,31.21,31.1,31.2,94826.0,30.9187,30.9981,30.8889,30.9882,94826.0
2025-05-27 10:40:00,31.2,31.25,31.16,31.16,100790.0,30.9882,31.0378,30.9484,30.9484,100790.0
2025-05-27 10:50:00,31.16,31.18,31.07,31.12,95507.0,30.9484,30.9683,30.8591,30.9087,95507.0
2025-05-27 11:00:00,31.13,31.22,31.12,31.16,87748.0,30.9187,31.008,30.9087,30.9484,87748.0
2025-05-27 11:10:00,31.17,31.21,31.13,31.19,94667.0,30.9584,30.9981,30.9187,30.9782,94667.0
2025-05-27 11:20:00,31.19,31.25,31.15,31.24,116317.0,30.9782,31.0378,30.9385,31.0279,116317.0
2025-05-27 11:30:00,31.24,31.31,31.19,31.29,104385.0,31.0279,31.0974,30.9782,31.0776,104385.0
2025-05-27 11:40:00,31.29,31.33,31.27,31.29,63331.0,31.0776,31.1173,31.0577,31.0776,63331.0
2025-05-27 11:50:00,31.3,31.3,31.22,31.22,70427.0,31.0875,31.0875,31.008,31.008,70427.0
2025-05-27 12:00:00,31.23,31.34,31.22,31.34,109194.0,31.018,31.1272,31.008,31.1272,109194.0
2025-05-27 12:10:00,31.34,31.37,31.29,31.33,70684.0,31.1272,31.157,31.0776,31.1173,70684.0
2025-05-27 12:20:00,31.33,31.39,31.32,31.35,79141.0,31.1173,31.1769,31.1074,31.1372,79141.0
2025-05-27 12:30:00,31.35,31.46,31.34,31.46,71851.0,31.1372,31.2464,31.1272,31.2464,71851.0
2025-05-27 12:40:00,31.46,31.48,31.38,31.41,65840.0,31.2464,31.2663,31.167,31.1967,65840.0
2025-05-27 12:50:00,31.41,31.43,31.37,31.38,69299.0,31.1967,31.2166,31.157,31.167,69299.0
2025-05-27 13:00:00,31.38,31.4,31.36,31.4,58067.0,31.167,31.1868,31.1471,31.1868,58067.0
2025-05-27 13:10:00,31.4,31.41,31.33,31.39,69827.0,31.1868,31.1967,31.1173,31.1769,69827.0
2025-05-27 13:20:00,31.39,31.42,31.38,31.41,48421.0,31.1769,31.2067,31.167,31.1967,48421.0
2025-05-27 13:30:00,31.4,31.41,31.36,31.4,80483.0,31.1868,31.1967,31.1471,31.1868,80483.0
2025-05-27 13:40:00,31.4,31.44,31.39,31.43,57097.0,31.1868,31.2265,31.1769,31.2166,57097.0
2025-05-27 13:50:00,31.43,31.47,31.43,31.46,39720.0,31.2166,31.2563,31.2166,31.2464,39720.0
2025-05-27 14:00:00,31.46,31.48,31.39,31.41,72309.0,31.2464,31.2663,31.1769,31.1967,72309.0
2025-05-27 14:10:00,31.41,31.46,31.37,31.38,93412.0,31.1967,31.2464,31.157,31.167,93412.0
2025-05-27 14:20:00,31.38,31.38,31.35,31.36,50943.0,31.167,31.167,31.1372,31.1471,50943.0
2025-05-27 14:30:00,31.37,31.37,31.34,31.34,79039.0,31.157,31.157,31.1272,31.1272,79039.0
2025-05-27 14:40:00,31.34,31.35,31.31,31.34,84262.0,31.1272,31.1372,31.0974,31.1272,84262.0
2025-05-27 14:50:00,31.34,31.35,31.31,31.32,84421.0,31.1272,31.1372,31.0974,31.1074,84421.0
2025-05-27 15:00:00,31.31,31.37,31.3,31.36,102423.0,31.0974,31.157,31.0875,31.1471,102423.0
2025-05-27 15:10:00,31.36,31.38,31.3,31.32,105491.0,31.1471,31.167,31.0875,31.1074,105491.0
2025-05-27 15:20:00,31.31,31.36,31.29,31.34,172260.0,31.0974,31.1471,31.0776,31.1272,172260.0
2025-05-27 15:30:00,31.34,31.4,31.33,31.36,148166.0,31.1272,31.1868,31.1173,31.1471,148166.0
2025-05-27 15:40:00,31.36,31.37,31.31,31.32,199922.0,31.1471,31.157,31.0974,31.1074,199922.0
2025-05-27 15:50:00,31.32,31.35,31.3,31.34,806864.0,31.1074,31.1372,31.0875,31.1272,806864.0
2025-05-28 09:30:00,31.66,31.79,31.26,31.26,222663.0,31.4451,31.5742,31.0478,31.0478,222663.0
2025-05-28 09:40:00,31.27,31.28,31.03,31.05,137256.0,31.0577,31.0676,30.8193,30.8392,137256.0
2025-05-28 09:50:00,31.04,31.16,31.03,31.1,151719.0,30.8293,30.9484,30.8193,30.8889,151719.0
2025-05-28 10:00:00,31.12,31.2,31.06,31.06,100807.0,30.9087,30.9882,30.8491,30.8491,100807.0
2025-05-28 10:10:00,31.06,31.1,31.0,31.05,101780.0,30.8491,30.8889,30.7895,30.8392,101780.0
2025-05-28 10:20:00,31.05,31.18,31.04,31.15,108426.0,30.8392,30.9683,30.8293,30.9385,108426.0
2025-05-28 10:30:00,31.14,31.15,31.02,31.02,97665.0,30.9286,30.9385,30.8094,30.8094,97665.0
2025-05-28 10:40:00,31.02,31.08,31.0,31.08,70709.0,30.8094,30.869,30.7895,30.869,70709.0
2025-05-28 10:50:00,31.08,31.09,31.0,31.09,72641.0,30.869,30.8789,30.7895,30.8789,72641.0
2025-05-28 11:00:00,31.09,31.18,31.06,31.07,77102.0,30.8789,30.9683,30.8491,30.8591,77102.0
2025-05-28 11:10:00,31.08,31.08,31.02,31.08,55773.0,30.869,30.869,30.8094,30.869,55773.0
2025-05-28 11:20:00,31.08,31.11,31.02,31.02,65011.0,30.869,30.8988,30.8094,30.8094,65011.0
2025-05-28 11:30:00,31.02,31.17,30.98,31.16,122042.0,30.8094,30.9584,30.7697,30.9484,122042.0
2025-05-28 11:40:00,31.15,31.15,31.05,31.09,74028.0,30.9385,30.9385,30.8392,30.8789,74028.0
2025-05-28 11:50:00,31.08,31.12,31.06,31.08,72344.0,30.869,30.9087,30.8491,30.869,72344.0
2025-05-28 12:00:00,31.09,31.2,31.09,31.18,101908.0,30.8789,30.9882,30.8789,30.9683,101908.0
2025-05-28 12:10:00,31.18,31.21,31.13,31.13,49333.0,30.9683,30.9981,30.9187,30.9187,49333.0
2025-05-28 12:20:00,31.14,31.16,31.07,31.15,58934.0,30.9286,30.9484,30.8591,30.9385,58934.0
2025-05-28 12:30:00,31.15,31.24,31.14,31.2,59909.0,30.9385,31.0279,30.9286,30.9882,59909.0
2025-05-28 12:40:00,31.19,31.19,31.09,31.15,176118.0,30.9782,30.9782,30.8789,30.9385,176118.0
2025-05-28 12:50:00,31.15,31.17,31.11,31.16,44537.0,30.9385,30.9584,30.8988,30.9484,44537.0
2025-05-28 13:00:00,31.17,31.25,31.17,31.21,49620.0,30.9584,31.0378,30.9584,30.9981,49620.0
2025-05-28 13:10:00,31.21,31.26,31.2,31.24,55385.0,30.9981,31.0478,30.9882,31.0279,55385.0
2025-05-28 13:20:00,31.24,31.24,31.16,31.17,58466.0,31.0279,31.0279,30.9484,30.9584,58466.0
2025-05-28 13:30:00,31.17,31.22,31.17,31.2,47182.0,30.9584,31.008,30.9584,30.9882,47182.0
2025-05-28 13:40:00,31.2,31.2,31.12,31.19,61642.0,30.9882,30.9882,30.9087,30.9782,61642.0
2025-05-28 13:50:00,31.19,31.21,31.17,31.18,51013.0,30.9782,30.9981,30.9584,30.9683,51013.0
2025-05-28 14:00:00,31.19,31.2,31.09,31.11,79925.0,30.9782,30.9882,30.8789,30.8988,79925.0
2025-05-28 14:10:00,31.11,31.15,31.06,31.06,86422.0,30.8988,30.9385,30.8491,30.8491,86422.0
2025-05-28 14:20:00,31.06,31.08,31.02,31.04,76093.0,30.8491,30.869,30.8094,30.8293,76093.0
2025-05-28 14:30:00,31.04,31.09,31.02,31.07,55185.0,30.8293,30.8789,30.8094,30.8591,55185.0
2025-05-28 14:40:00,31.06,31.11,31.05,31.08,83961.0,30.8491,30.8988,30.8392,30.869,83961.0
2025-05-28 14:50:00,31.07,31.08,30.96,31.05,108723.0,30.8591,30.869,30.7498,30.8392,108723.0
2025-05-28 15:00:00,31.04,31.07,30.98,31.06,74820.0,30.8293,30.8591,30.7697,30.8491,74820.0
2025-05-28 15:10:00,31.06,31.07,30.92,30.95,194475.0,30.8491,30.8591,30.7101,30.7399,194475.0
2025-05-28 15:20:00,30.95,30.97,30.92,30.93,122886.0,30.7399,30.7597,30.7101,30.72,122886.0
2025-05-28 15:30:00,30.94,30.96,30.88,30.91,172952.0,30.7299,30.7498,30.6703,30.7001,172952.0
2025-05-28 15:40:00,30.91,30.97,30.87,30.93,191730.0,30.7001,30.7597,30.6604,30.72,191730.0
2025-05-28 15:50:00,30.92,30.95,30.83,30.87,1006867.0,30.7101,30.7399,30.6207,30.6604,1006867.0
2025-05-29 09:30:00,31.0,31.13,30.93,31.06,223838.0,30.7895,30.9187,30.72,30.8491,223838.0
2025-05-29 09:40:00,31.06,31.17,30.99,30.99,329209.0,30.8491,30.9584,30.7796,30.7796,329209.0
2025-05-29 09:50:00,30.99,31.08,30.86,30.94,226241.0,30.7796,30.869,30.6505,30.7299,226241.0
2025-05-29 10:00:00,30.94,31.04,30.61,30.63,345571.0,30.7299,30.8293,30.4022,30.422,345571.0
2025-05-29 10:10:00,30.63,30.83,30.58,30.64,161877.0,30.422,30.6207,30.3724,30.432,161877.0
2025-05-29 10:20:00,30.65,30.78,30.63,30.74,127714.0,30.4419,30.571,30.422,30.5313,127714.0
2025-05-29 10:30:00,30.74,30.82,30.66,30.81,141435.0,30.5313,30.6108,30.4518,30.6008,141435.0
2025-05-29 10:40:00,30.81,30.83,30.73,30.81,103619.0,30.6008,30.6207,30.5214,30.6008,103619.0
2025-05-29 10:50:00,30.8,30.9,30.78,30.88,60258.0,30.5909,30.6902,30.571,30.6703,60258.0
2025-05-29 11:00:00,30.87,30.87,30.71,30.78,79755.0,30.6604,30.6604,30.5015,30.571,79755.0
2025-05-29 11:10:00,30.78,30.84,30.76,30.78,68125.0,30.571,30.6306,30.5512,30.571,68125.0
2025-05-29 11:20:00,30.77,30.89,30.76,30.83,105516.0,30.5611,30.6803,30.5512,30.6207,105516.0
2025-05-29 11:30:00,30.82,30.84,30.68,30.71,135885.0,30.6108,30.6306,30.4717,30.5015,135885.0
2025-05-29 11:40:00,30.71,30.74,30.65,30.65,60015.0,30.5015,30.5313,30.4419,30.4419,60015.0
2025-05-29 11:50:00,30.66,30.74,30.59,30.62,52753.0,30.4518,30.5313,30.3823,30.4121,52753.0
2025-05-29 12:00:00,30.63,30.69,30.58,30.59,113306.0,30.422,30.4816,30.3724,30.3823,113306.0
2025-05-29 12:10:00,30.58,30.7,30.57,30.7,120958.0,30.3724,30.4916,30.3625,30.4916,120958.0
2025-05-29 12:20:00,30.7,30.76,30.68,30.74,59514.0,30.4916,30.5512,30.4717,30.5313,59514.0
2025-05-29 12:30:00,30.74,30.76,30.7,30.71,59713.0,30.5313,30.5512,30.4916,30.5015,59713.0
2025-05-29 12:40:00,30.71,30.76,30.68,30.76,78086.0,30.5015,30.5512,30.4717,30.5512,78086.0
2025-05-29 12:50:00,30.76,30.88,30.75,30.87,144069.0,30.5512,30.6703,30.5412,30.6604,144069.0
2025-05-29 13:00:00,30.87,30.94,30.86,30.9,211515.0,30.6604,30.7299,30.6505,30.6902,211515.0
2025-05-29 13:10:00,30.89,30.98,30.89,30.93,79821.0,30.6803,30.7697,30.6803,30.72,79821.0
2025-05-29 13:20:00,30.94,30.94,30.81,30.84,748160.0,30.7299,30.7299,30.6008,30.6306,748160.0
2025-05-29 13:30:00,30.84,30.94,30.83,30.93,214506.0,30.6306,30.7299,30.6207,30.72,214506.0
2025-05-29 13:40:00,30.93,30.99,30.91,30.96,224622.0,30.72,30.7796,30.7001,30.7498,224622.0
2025-05-29 13:50:00,30.96,31.03,30.94,30.95,100762.0,30.7498,30.8193,30.7299,30.7399,100762.0
2025-05-29 14:00:00,30.94,31.03,30.94,31.02,86435.0,30.7299,30.8193,30.7299,30.8094,86435.0
2025-05-29 14:10:00,31.02,31.04,30.99,31.01,60729.0,30.8094,30.8293,30.7796,30.7995,60729.0
2025-05-29 14:20:00,31.01,31.05,30.98,30.99,112456.0,30.7995,30.8392,30.7697,30.7796,112456.0
2025-05-29 14:30:00,30.99,31.04,30.98,31.03,128028.0,30.7796,30.8293,30.7697,30.8193,128028.0
2025-05-29 14:40:00,31.03,31.07,31.01,31.07,78100.0,30.8193,30.8591,30.7995,30.8591,78100.0
2025-05-29 14:50:00,31.07,31.08,30.97,31.01,91144.0,30.8591,30.869,30.7597,30.7995,91144.0
2025-05-29 15:00:00,31.01,31.06,30.99,31.02,93796.0,30.7995,30.8491,30.7796,30.8094,93796.0
2025-05-29 15:10:00,31.02,31.05,31.01,31.04,79066.0,30.8094,30.8392,30.7995,30.8293,79066.0
2025-05-29 15:20:00,31.04,31.09,30.99,31.01,171897.0,30.8293,30.8789,30.7796,30.7995,171897.0
2025-05-29 15:30:00,31.0,31.07,30.99,31.05,150183.0,30.7895,30.8591,30.7796,30.8392,150183.0
2025-05-29 15:40:00,31.05,31.09,31.03,31.05,254907.0,30.8392,30.8789,30.8193,30.8392,254907.0
2025-05-29 15:50:00,31.06,31.15,31.01,31.13,585734.0,30.8491,30.9385,30.7995,30.9187,585734.0
2025-05-30 09:30:00,30.75,30.84,30.45,30.51,387886.0,30.5412,30.6306,30.2433,30.3029,387886.0
2025-05-30 09:40:00,30.51,30.68,30.5,30.55,141479.0,30.3029,30.4717,30.2929,30.3426,141479.0
2025-05-30 09:50:00,30.55,30.62,30.49,30.52,187096.0,30.3426,30.4121,30.283,30.3128,187096.0
2025-05-30 10:00:00,30.53,30.61,30.48,30.56,141338.0,30.3227,30.4022,30.2731,30.3525,141338.0
2025-05-30 10:10:00,30.56,30.6,30.49,30.59,100527.0,30.3525,30.3922,30.283,30.3823,100527.0
2025-05-30 10:20:00,30.6,30.68,30.54,30.65,115552.0,30.3922,30.4717,30.3327,30.4419,115552.0
2025-05-30 10:30:00,30.66,30.69,30.52,30.65,159044.0,30.4518,30.4816,30.3128,30.4419,159044.0
2025-05-30 10:40:00,30.64,30.64,30.48,30.51,135792.0,30.432,30.432,30.2731,30.3029,135792.0
2025-05-30 10:50:00,30.52,30.62,30.47,30.57,106209.0,30.3128,30.4121,30.2631,30.3625,106209.0
2025-05-30 11:00:00,30.57,30.65,30.55,30.59,71350.0,30.3625,30.4419,30.3426,30.3823,71350.0
2025-05-30 11:10:00,30.6,30.62,30.52,30.55,62709.0,30.3922,30.4121,30.3128,30.3426,62709.0
2025-05-30 11:20:00,30.54,30.62,30.54,30.58,69512.0,30.3327,30.4121,30.3327,30.3724,69512.0
2025-05-30 11:30:00,30.57,30.6,30.45,30.5,88672.0,30.3625,30.3922,30.2433,30.2929,88672.0
2025-05-30 11:40:00,30.5,30.51,30.45,30.5,131768.0,30.2929,30.3029,30.2433,30.2929,131768.0
2025-05-30 11:50:00,30.5,30.51,30.38,30.39,77806.0,30.2929,30.3029,30.1737,30.1837,77806.0
2025-05-30 12:00:00,30.4,30.43,30.37,30.42,70622.0,30.1936,30.2234,30.1638,30.2135,70622.0
2025-05-30 12:10:00,30.42,30.47,30.34,30.37,74033.0,30.2135,30.2631,30.134,30.1638,74033.0
2025-05-30 12:20:00,30.37,30.39,30.24,30.26,109539.0,30.1638,30.1837,30.0347,30.0546,109539.0
2025-05-30 12:30:00,30.27,30.42,30.24,30.4,96691.0,30.0645,30.2135,30.0347,30.1936,96691.0
2025-05-30 12:40:00,30.4,30.43,30.28,30.29,92499.0,30.1936,30.2234,30.0744,30.0844,92499.0
2025-05-30 12:50:00,30.29,30.3,30.24,30.3,78269.0,30.0844,30.0943,30.0347,30.0943,78269.0
2025-05-30 13:00:00,30.29,30.44,30.27,30.43,81165.0,30.0844,30.2333,30.0645,30.2234,81165.0
2025-05-30 13:10:00,30.43,30.47,30.39,30.47,90382.0,30.2234,30.2631,30.1837,30.2631,90382.0
2025-05-30 13:20:00,30.48,30.53,30.44,30.5,114452.0,30.2731,30.3227,30.2333,30.2929,114452.0
2025-05-30 13:30:00,30.5,30.56,30.49,30.53,62599.0,30.2929,30.3525,30.283,30.3227,62599.0
2025-05-30 13:40:00,30.53,30.55,30.39,30.4,102794.0,30.3227,30.3426,30.1837,30.1936,102794.0
2025-05-30 13:50:00,30.4,30.43,30.37,30.38,58187.0,30.1936,30.2234,30.1638,30.1737,58187.0
2025-05-30 14:00:00,30.39,30.46,30.38,30.46,86194.0,30.1837,30.2532,30.1737,30.2532,86194.0
2025-05-30 14:10:00,30.46,30.5,30.44,30.5,90626.0,30.2532,30.2929,30.2333,30.2929,90626.0
2025-05-30 14:20:00,30.49,30.52,30.44,30.52,116499.0,30.283,30.3128,30.2333,30.3128,116499.0
2025-05-30 14:30:00,30.52,30.54,30.46,30.5,122607.0,30.3128,30.3327,30.2532,30.2929,122607.0
2025-05-30 14:40:00,30.51,30.51,30.46,30.49,104855.0,30.3029,30.3029,30.2532,30.283,104855.0
2025-05-30 14:50:00,30.49,30.54,30.48,30.52,116080.0,30.283,30.3327,30.2731,30.3128,116080.0
2025-05-30 15:00:00,30.52,30.55,30.5,30.51,169156.0,30.3128,30.3426,30.2929,30.3029,169156.0
2025-05-30 15:10:00,30.5,30.52,30.45,30.47,147671.0,30.2929,30.3128,30.2433,30.2631,147671.0
2025-05-30 15:20:00,30.47,30.51,30.44,30.48,120210.0,30.2631,30.3029,30.2333,30.2731,120210.0
2025-05-30 15:30:00,30.47,30.48,30.4,30.42,245025.0,30.2631,30.2731,30.1936,30.2135,245025.0
2025-05-30 15:40:00,30.41,30.42,30.3,30.32,250719.0,30.2035,30.2135,30.0943,30.1141,250719.0
2025-05-30 15:50:00,30.32,30.37,30.24,30.27,872592.0,30.1141,30.1638,30.0347,30.0645,872592.0
2025-06-02 09:30:00,31.18,31.25,30.79,31.04,702091.0,30.9683,31.0378,30.581,30.8293,702091.0
2025-06-02 09:40:00,31.03,31.06,30.78,30.84,515384.0,30.8193,30.8491,30.571,30.6306,515384.0
2025-06-02 09:50:00,30.84,31.18,30.77,30.95,382438.0,30.6306,30.9683,30.5611,30.7399,382438.0
2025-06-02 10:00:00,30.94,30.96,30.75,30.77,206905.0,30.7299,30.7498,30.5412,30.5611,206905.0
2025-06-02 10:10:00,30.76,30.96,30.75,30.79,162550.0,30.5512,30.7498,30.5412,30.581,162550.0
2025-06-02 10:20:00,30.79,30.97,30.77,30.92,103396.0,30.581,30.7597,30.5611,30.7101,103396.0
2025-06-02 10:30:00,30.91,31.03,30.87,30.99,317156.0,30.7001,30.8193,30.6604,30.7796,317156.0
2025-06-02 10:40:00,30.99,31.12,30.99,31.08,180706.0,30.7796,30.9087,30.7796,30.869,180706.0
2025-06-02 10:50:00,31.08,31.12,31.01,31.01,106022.0,30.869,30.9087,30.7995,30.7995,106022.0
2025-06-02 11:00:00,31.02,31.05,30.86,30.87,77297.0,30.8094,30.8392,30.6505,30.6604,77297.0
2025-06-02 11:10:00,30.86,30.99,30.85,30.96,74646.0,30.6505,30.7796,30.6406,30.7498,74646.0
2025-06-02 11:20:00,30.96,30.99,30.84,30.87,78906.0,30.7498,30.7796,30.6306,30.6604,78906.0
2025-06-02 11:30:00,30.87,30.91,30.84,30.9,74444.0,30.6604,30.7001,30.6306,30.6902,74444.0
2025-06-02 11:40:00,30.89,30.95,30.85,30.95,97476.0,30.6803,30.7399,30.6406,30.7399,97476.0
2025-06-02 11:50:00,30.94,31.05,30.93,31.04,97091.0,30.7299,30.8392,30.72,30.8293,97091.0
2025-06-02 12:00:00,31.05,31.11,30.98,30.99,128935.0,30.8392,30.8988,30.7697,30.7796,128935.0
2025-06-02 12:10:00,30.99,31.07,30.99,31.05,108070.0,30.7796,30.8591,30.7796,30.8392,108070.0
2025-06-02 12:20:00,31.04,31.13,31.02,31.13,100452.0,30.8293,30.9187,30.8094,30.9187,100452.0
2025-06-02 12:30:00,31.13,31.18,31.12,31.13,143226.0,30.9187,30.9683,30.9087,30.9187,143226.0
2025-06-02 12:40:00,31.13,31.17,31.08,31.15,164657.0,30.9187,30.9584,30.869,30.9385,164657.0
2025-06-02 12:50:00,31.16,31.24,31.14,31.2,145912.0,30.9484,31.0279,30.9286,30.9882,145912.0
2025-06-02 13:00:00,31.2,31.24,31.09,31.11,139939.0,30.9882,31.0279,30.8789,30.8988,139939.0
2025-06-02 13:10:00,31.11,31.23,31.1,31.19,96880.0,30.8988,31.018,30.8889,30.9782,96880.0
2025-06-02 13:20:00,31.19,31.2,31.15,31.19,89633.0,30.9782,30.9882,30.9385,30.9782,89633.0
2025-06-02 13:30:00,31.19,31.25,31.18,31.25,98266.0,30.9782,31.0378,30.9683,31.0378,98266.0
2025-06-02 13:40:00,31.25,31.25,31.14,31.14,60043.0,31.0378,31.0378,30.9286,30.9286,60043.0
2025-06-02 13:50:00,31.15,31.17,31.12,31.16,43239.0,30.9385,30.9584,30.9087,30.9484,43239.0
2025-06-02 14:00:00,31.15,31.18,30.79,30.84,250795.0,30.9385,30.9683,30.581,30.6306,250795.0
2025-06-02 14:10:00,30.83,31.06,30.8,31.0,359985.0,30.6207,30.8491,30.5909,30.7895,359985.0
2025-06-02 14:20:00,30.99,31.13,30.98,31.07,100763.0,30.7796,30.9187,30.7697,30.8591,100763.0
2025-06-02 14:30:00,31.07,31.14,31.03,31.05,68375.0,30.8591,30.9286,30.8193,30.8392,68375.0
2025-06-02 14:40:00,31.05,31.08,31.02,31.05,51255.0,30.8392,30.869,30.8094,30.8392,51255.0
2025-06-02 14:50:00,31.05,31.08,31.02,31.06,68119.0,30.8392,30.869,30.8094,30.8491,68119.0
2025-06-02 15:00:00,31.07,31.09,31.04,31.07,68668.0,30.8591,30.8789,30.8293,30.8591,68668.0
2025-06-02 15:10:00,31.07,31.15,31.06,31.11,186312.0,30.8591,30.9385,30.8491,30.8988,186312.0
2025-06-02 15:20:00,31.1,31.13,31.05,31.05,76675.0,30.8889,30.9187,30.8392,30.8392,76675.0
2025-06-02 15:30:00,31.06,31.08,30.99,31.02,290508.0,30.8491,30.869,30.7796,30.8094,290508.0
2025-06-02 15:40:00,31.01,31.09,31.0,31.07,206102.0,30.7995,30.8789,30.7895,30.8591,206102.0
2025-06-02 15:50:00,31.07,31.16,31.04,31.13,851765.0,30.8591,30.9484,30.8293,30.9187,851765.0
2025-06-03 09:30:00,31.14,31.14,30.8,31.05,416184.0,30.9286,30.9286,30.5909,30.8392,416184.0
2025-06-03 09:40:00,31.05,31.42,31.02,31.38,121454.0,30.8392,31.2067,30.8094,31.167,121454.0
2025-06-03 09:50:00,31.38,31.52,31.34,31.37,163814.0,31.167,31.306,31.1272,31.157,163814.0
2025-06-03 10:00:00,31.38,31.55,31.31,31.49,173426.0,31.167,31.3358,31.0974,31.2762,173426.0
2025-06-03 10:10:00,31.49,31.54,31.35,31.52,160637.0,31.2762,31.3259,31.1372,31.306,160637.0
2025-06-03 10:20:00,31.53,31.75,31.52,31.74,129853.0,31.3159,31.5344,31.306,31.5245,129853.0
2025-06-03 10:30:00,31.74,31.84,31.68,31.83,142618.0,31.5245,31.6238,31.4649,31.6139,142618.0
2025-06-03 10:40:00,31.83,31.9,31.77,31.86,102000.0,31.6139,31.6834,31.5543,31.6437,102000.0
2025-06-03 10:50:00,31.85,31.94,31.84,31.94,76941.0,31.6338,31.7232,31.6238,31.7232,76941.0
2025-06-03 11:00:00,31.94,32.13,31.92,32.12,136071.0,31.7232,31.9119,31.7033,31.9019,136071.0
2025-06-03 11:10:00,32.12,32.21,31.99,32.0,129281.0,31.9019,31.9913,31.7728,31.7827,129281.0
2025-06-03 11:20:00,32.0,32.24,31.99,32.2,105408.0,31.7827,32.0211,31.7728,31.9814,105408.0
2025-06-03 11:30:00,32.2,32.28,32.15,32.21,147593.0,31.9814,32.0608,31.9317,31.9913,147593.0
2025-06-03 11:40:00,32.22,32.28,32.15,32.27,73145.0,32.0013,32.0608,31.9317,32.0509,73145.0
2025-06-03 11:50:00,32.27,32.28,32.12,32.22,74563.0,32.0509,32.0608,31.9019,32.0013,74563.0
2025-06-03 12:00:00,32.21,32.24,32.14,32.16,65952.0,31.9913,32.0211,31.9218,31.9417,65952.0
2025-06-03 12:10:00,32.16,32.27,32.12,32.18,94693.0,31.9417,32.0509,31.9019,31.9615,94693.0
2025-06-03 12:20:00,32.18,32.27,32.15,32.25,112326.0,31.9615,32.0509,31.9317,32.031,112326.0
2025-06-03 12:30:00,32.26,32.3,32.18,32.19,74137.0,32.041,32.0807,31.9615,31.9715,74137.0
2025-06-03 12:40:00,32.19,32.27,32.18,32.21,49894.0,31.9715,32.0509,31.9615,31.9913,49894.0
2025-06-03 12:50:00,32.21,32.26,32.2,32.23,61402.0,31.9913,32.041,31.9814,32.0112,61402.0
2025-06-03 13:00:00,32.24,32.3,32.22,32.26,61937.0,32.0211,32.0807,32.0013,32.041,61937.0
2025-06-03 13:10:00,32.27,32.29,32.21,32.24,74391.0,32.0509,32.0708,31.9913,32.0211,74391.0
2025-06-03 13:20:00,32.23,32.24,32.14,32.18,69816.0,32.0112,32.0211,31.9218,31.9615,69816.0
2025-06-03 13:30:00,32.18,32.2,32.09,32.13,149641.0,31.9615,31.9814,31.8721,31.9119,149641.0
2025-06-03 13:40:00,32.12,32.13,32.07,32.11,90427.0,31.9019,31.9119,31.8523,31.892,90427.0
2025-06-03 13:50:00,32.11,32.12,31.98,32.09,149624.0,31.892,31.9019,31.7629,31.8721,149624.0
2025-06-03 14:00:00,32.09,32.12,32.05,32.11,74357.0,31.8721,31.9019,31.8324,31.892,74357.0
2025-06-03 14:10:00,32.12,32.12,32.05,32.11,59462.0,31.9019,31.9019,31.8324,31.892,59462.0
2025-06-03 14:20:00,32.11,32.14,32.06,32.09,65761.0,31.892,31.9218,31.8423,31.8721,65761.0
2025-06-03 14:30:00,32.09,32.12,32.08,32.1,59003.0,31.8721,31.9019,31.8622,31.8821,59003.0
2025-06-03 14:40:00,32.09,32.15,32.09,32.12,59488.0,31.8721,31.9317,31.8721,31.9019,59488.0
2025-06-03 14:50:00,32.13,32.15,32.08,32.12,80216.0,31.9119,31.9317,31.8622,31.9019,80216.0
2025-06-03 15:00:00,32.11,32.18,32.07,32.09,88939.0,31.892,31.9615,31.8523,31.8721,88939.0
2025-06-03 15:10:00,32.09,32.1,32.03,32.06,105885.0,31.8721,31.8821,31.8125,31.8423,105885.0
2025-06-03 15:20:00,32.05,32.08,31.99,32.01,114245.0,31.8324,31.8622,31.7728,31.7927,114245.0
2025-06-03 15:30:00,32.0,32.06,31.99,32.03,164523.0,31.7827,31.8423,31.7728,31.8125,164523.0
2025-06-03 15:40:00,32.04,32.12,32.02,32.02,173664.0,31.8225,31.9019,31.8026,31.8026,173664.0
2025-06-03 15:50:00,32.01,32.05,31.97,32.01,551151.0,31.7927,31.8324,31.7529,31.7927,551151.0
2025-06-04 09:30:00,32.01,32.33,32.0,32.31,191586.0,31.7927,32.1105,31.7827,32.0906,191586.0
2025-06-04 09:40:00,32.32,32.46,32.3,32.42,78306.0,32.1006,32.2396,32.0807,32.1999,78306.0
2025-06-04 09:50:00,32.41,32.43,32.23,32.31,83243.0,32.19,32.2098,32.0112,32.0906,83243.0
2025-06-04 10:00:00,32.3,32.46,32.19,32.46,81689.0,32.0807,32.2396,31.9715,32.2396,81689.0
2025-06-04 10:10:00,32.47,32.49,32.24,32.45,88343.0,32.2496,32.2694,32.0211,32.2297,88343.0
2025-06-04 10:20:00,32.46,32.49,32.29,32.34,234550.0,32.2396,32.2694,32.0708,32.1204,234550.0
2025-06-04 10:30:00,32.34,32.35,32.18,32.18,72772.0,32.1204,32.1304,31.9615,31.9615,72772.0
2025-06-04 10:40:00,32.19,32.28,32.12,32.16,87185.0,31.9715,32.0608,31.9019,31.9417,87185.0
2025-06-04 10:50:00,32.15,32.23,32.11,32.12,98810.0,31.9317,32.0112,31.892,31.9019,98810.0
2025-06-04 11:00:00,32.12,32.21,32.08,32.14,93764.0,31.9019,31.9913,31.8622,31.9218,93764.0
2025-06-04 11:10:00,32.15,32.21,31.69,31.88,474134.0,31.9317,31.9913,31.4748,31.6636,474134.0
2025-06-04 11:20:00,31.88,32.01,31.73,31.86,466519.0,31.6636,31.7927,31.5146,31.6437,466519.0
2025-06-04 11:30:00,31.85,31.95,31.79,31.87,169113.0,31.6338,31.7331,31.5742,31.6536,169113.0
2025-06-04 11:40:00,31.86,31.92,31.75,31.8,85642.0,31.6437,31.7033,31.5344,31.5841,85642.0
2025-06-04 11:50:00,31.8,31.82,31.65,31.7,68470.0,31.5841,31.604,31.4351,31.4848,68470.0
2025-06-04 12:00:00,31.7,31.75,31.64,31.64,86362.0,31.4848,31.5344,31.4252,31.4252,86362.0
2025-06-04 12:10:00,31.64,31.64,31.51,31.56,70646.0,31.4252,31.4252,31.2961,31.3457,70646.0
2025-06-04 12:20:00,31.56,31.65,31.52,31.6,171919.0,31.3457,31.4351,31.306,31.3855,171919.0
2025-06-04 12:30:00,31.6,31.64,31.58,31.59,78789.0,31.3855,31.4252,31.3656,31.3755,78789.0
2025-06-04 12:40:00,31.6,31.6,31.49,31.58,132639.0,31.3855,31.3855,31.2762,31.3656,132639.0
2025-06-04 12:50:00,31.58,31.63,31.55,31.57,53132.0,31.3656,31.4153,31.3358,31.3557,53132.0
2025-06-04 13:00:00,31.58,31.64,31.53,31.57,44896.0,31.3656,31.4252,31.3159,31.3557,44896.0
2025-06-04 13:10:00,31.56,31.63,31.56,31.61,90505.0,31.3457,31.4153,31.3457,31.3954,90505.0
2025-06-04 13:20:00,31.61,31.62,31.55,31.57,95829.0,31.3954,31.4053,31.3358,31.3557,95829.0
2025-06-04 13:30:00,31.57,31.61,31.54,31.61,107400.0,31.3557,31.3954,31.3259,31.3954,107400.0
2025-06-04 13:40:00,31.61,31.62,31.51,31.51,66194.0,31.3954,31.4053,31.2961,31.2961,66194.0
2025-06-04 13:50:00,31.51,31.56,31.48,31.5,47146.0,31.2961,31.3457,31.2663,31.2861,47146.0
2025-06-04 14:00:00,31.5,31.56,31.49,31.54,39499.0,31.2861,31.3457,31.2762,31.3259,39499.0
2025-06-04 14:10:00,31.54,31.56,31.5,31.55,58967.0,31.3259,31.3457,31.2861,31.3358,58967.0
2025-06-04 14:20:00,31.55,31.6,31.53,31.57,40988.0,31.3358,31.3855,31.3159,31.3557,40988.0
2025-06-04 14:30:00,31.57,31.64,31.53,31.54,81579.0,31.3557,31.4252,31.3159,31.3259,81579.0
2025-06-04 14:40:00,31.54,31.56,31.51,31.52,30451.0,31.3259,31.3457,31.2961,31.306,30451.0
2025-06-04 14:50:00,31.51,31.54,31.5,31.53,42008.0,31.2961,31.3259,31.2861,31.3159,42008.0
2025-06-04 15:00:00,31.52,31.58,31.52,31.54,66874.0,31.306,31.3656,31.306,31.3259,66874.0
2025-06-04 15:10:00,31.55,31.6,31.52,31.57,76399.0,31.3358,31.3855,31.306,31.3557,76399.0
2025-06-04 15:20:00,31.58,31.62,31.57,31.6,54141.0,31.3656,31.4053,31.3557,31.3855,54141.0
2025-06-04 15:30:00,31.6,31.6,31.54,31.58,80762.0,31.3855,31.3855,31.3259,31.3656,80762.0
2025-06-04 15:40:00,31.58,31.59,31.54,31.56,79396.0,31.3656,31.3755,31.3259,31.3457,79396.0
2025-06-04 15:50:00,31.55,31.62,31.54,31.55,395736.0,31.3358,31.4053,31.3259,31.3358,395736.0
2025-06-05 09:30:00,31.89,31.9,31.44,31.69,273001.0,31.6735,31.6834,31.2265,31.4748,273001.0
2025-06-05 09:40:00,31.7,31.72,31.49,31.63,167349.0,31.4848,31.5046,31.2762,31.4153,167349.0
2025-06-05 09:50:00,31.63,31.68,31.47,31.54,131330.0,31.4153,31.4649,31.2563,31.3259,131330.0
2025-06-05 10:00:00,31.55,31.57,31.38,31.4,209943.0,31.3358,31.3557,31.167,31.1868,209943.0
2025-06-05 10:10:00,31.4,31.5,31.38,31.46,83828.0,31.1868,31.2861,31.167,31.2464,83828.0
2025-06-05 10:20:00,31.46,31.52,31.43,31.5,68442.0,31.2464,31.306,31.2166,31.2861,68442.0
2025-06-05 10:30:00,31.47,31.56,31.38,31.54,85119.0,31.2563,31.3457,31.167,31.3259,85119.0
2025-06-05 10:40:00,31.54,31.7,31.51,31.59,84971.0,31.3259,31.4848,31.2961,31.3755,84971.0
2025-06-05 10:50:00,31.59,31.61,31.46,31.6,54511.0,31.3755,31.3954,31.2464,31.3855,54511.0
2025-06-05 11:00:00,31.6,31.66,31.55,31.63,63310.0,31.3855,31.4451,31.3358,31.4153,63310.0
2025-06-05 11:10:00,31.63,31.68,31.57,31.66,69281.0,31.4153,31.4649,31.3557,31.4451,69281.0
2025-06-05 11:20:00,31.67,31.72,31.58,31.71,65637.0,31.455,31.5046,31.3656,31.4947,65637.0
2025-06-05 11:30:00,31.71,31.74,31.64,31.71,76163.0,31.4947,31.5245,31.4252,31.4947,76163.0
2025-06-05 11:40:00,31.71,31.74,31.67,31.67,48577.0,31.4947,31.5245,31.455,31.455,48577.0
2025-06-05 11:50:00,31.68,31.78,31.66,31.78,67698.0,31.4649,31.5642,31.4451,31.5642,67698.0
2025-06-05 12:00:00,31.78,31.82,31.76,31.82,137624.0,31.5642,31.604,31.5444,31.604,137624.0
2025-06-05 12:10:00,31.82,31.84,31.7,31.74,125475.0,31.604,31.6238,31.4848,31.5245,125475.0
2025-06-05 12:20:00,31.73,31.77,31.72,31.74,52426.0,31.5146,31.5543,31.5046,31.5245,52426.0
2025-06-05 12:30:00,31.75,31.76,31.7,31.73,53569.0,31.5344,31.5444,31.4848,31.5146,53569.0
2025-06-05 12:40:00,31.73,31.74,31.63,31.65,72466.0,31.5146,31.5245,31.4153,31.4351,72466.0
2025-06-05 12:50:00,31.65,31.68,31.57,31.58,36972.0,31.4351,31.4649,31.3557,31.3656,36972.0
2025-06-05 13:00:00,31.58,31.66,31.56,31.66,54218.0,31.3656,31.4451,31.3457,31.4451,54218.0
2025-06-05 13:10:00,31.65,31.67,31.61,31.64,45124.0,31.4351,31.455,31.3954,31.4252,45124.0
2025-06-05 13:20:00,31.65,31.7,31.64,31.7,39635.0,31.4351,31.4848,31.4252,31.4848,39635.0
2025-06-05 13:30:00,31.7,31.72,31.68,31.7,46736.0,31.4848,31.5046,31.4649,31.4848,46736.0
2025-06-05 13:40:00,31.69,31.73,31.68,31.71,36725.0,31.4748,31.5146,31.4649,31.4947,36725.0
2025-06-05 13:50:00,31.72,31.77,31.69,31.71,44994.0,31.5046,31.5543,31.4748,31.4947,44994.0
2025-06-05 14:00:00,31.72,31.72,31.6,31.62,34797.0,31.5046,31.5046,31.3855,31.4053,34797.0
2025-06-05 14:10:00,31.62,31.62,31.47,31.56,69748.0,31.4053,31.4053,31.2563,31.3457,69748.0
2025-06-05 14:20:00,31.55,31.57,31.49,31.5,61875.0,31.3358,31.3557,31.2762,31.2861,61875.0
2025-06-05 14:30:00,31.5,31.59,31.48,31.59,52045.0,31.2861,31.3755,31.2663,31.3755,52045.0
2025-06-05 14:40:00,31.59,31.59,31.52,31.56,38283.0,31.3755,31.3755,31.306,31.3457,38283.0
2025-06-05 14:50:00,31.57,31.58,31.54,31.57,33659.0,31.3557,31.3656,31.3259,31.3557,33659.0
2025-06-05 15:00:00,31.57,31.6,31.53,31.55,44778.0,31.3557,31.3855,31.3159,31.3358,44778.0
2025-06-05 15:10:00,31.56,31.57,31.39,31.4,103162.0,31.3457,31.3557,31.1769,31.1868,103162.0
2025-06-05 15:20:00,31.41,31.43,31.32,31.41,136233.0,31.1967,31.2166,31.1074,31.1967,136233.0
2025-06-05 15:30:00,31.42,31.53,31.42,31.51,74251.0,31.2067,31.3159,31.2067,31.2961,74251.0
2025-06-05 15:40:00,31.5,31.52,31.47,31.48,74905.0,31.2861,31.306,31.2563,31.2663,74905.0
2025-06-05 15:50:00,31.47,31.49,31.37,31.42,319362.0,31.2563,31.2762,31.157,31.2067,319362.0
2025-06-06 09:30:00,31.86,32.33,31.82,32.19,183350.0,31.6437,32.1105,31.604,31.9715,183350.0
2025-06-06 09:40:00,32.2,32.24,32.05,32.18,88218.0,31.9814,32.0211,31.8324,31.9615,88218.0
2025-06-06 09:50:00,32.18,32.3,32.11,32.27,83411.0,31.9615,32.0807,31.892,32.0509,83411.0
2025-06-06 10:00:00,32.27,32.3,32.12,32.22,80002.0,32.0509,32.0807,31.9019,32.0013,80002.0
2025-06-06 10:10:00,32.23,32.29,32.11,32.19,49913.0,32.0112,32.0708,31.892,31.9715,49913.0
2025-06-06 10:20:00,32.17,32.25,32.14,32.23,50385.0,31.9516,32.031,31.9218,32.0112,50385.0
2025-06-06 10:30:00,32.23,32.31,32.15,32.3,86716.0,32.0112,32.0906,31.9317,32.0807,86716.0
2025-06-06 10:40:00,32.3,32.31,32.16,32.23,76999.0,32.0807,32.0906,31.9417,32.0112,76999.0
2025-06-06 10:50:00,32.22,32.25,32.17,32.17,89902.0,32.0013,32.031,31.9516,31.9516,89902.0
2025-06-06 11:00:00,32.16,32.22,32.15,32.21,137381.0,31.9417,32.0013,31.9317,31.9913,137381.0
2025-06-06 11:10:00,32.2,32.32,32.11,32.15,168156.0,31.9814,32.1006,31.892,31.9317,168156.0
2025-06-06 11:20:00,32.13,32.21,32.09,32.15,90001.0,31.9119,31.9913,31.8721,31.9317,90001.0
2025-06-06 11:30:00,32.15,32.28,32.13,32.22,75021.0,31.9317,32.0608,31.9119,32.0013,75021.0
2025-06-06 11:40:00,32.23,32.38,32.21,32.38,81436.0,32.0112,32.1602,31.9913,32.1602,81436.0
2025-06-06 11:50:00,32.38,32.43,32.35,32.38,66957.0,32.1602,32.2098,32.1304,32.1602,66957.0
2025-06-06 12:00:00,32.38,32.41,32.32,32.37,43882.0,32.1602,32.19,32.1006,32.1502,43882.0
2025-06-06 12:10:00,32.37,32.39,32.31,32.33,54261.0,32.1502,32.1701,32.0906,32.1105,54261.0
2025-06-06 12:20:00,32.34,32.37,32.32,32.33,96770.0,32.1204,32.1502,32.1006,32.1105,96770.0
2025-06-06 12:30:00,32.33,32.37,32.28,32.3,157105.0,32.1105,32.1502,32.0608,32.0807,157105.0
2025-06-06 12:40:00,32.29,32.35,32.27,32.34,261501.0,32.0708,32.1304,32.0509,32.1204,261501.0
2025-06-06 12:50:00,32.33,32.35,32.22,32.23,77157.0,32.1105,32.1304,32.0013,32.0112,77157.0
2025-06-06 13:00:00,32.23,32.27,32.17,32.2,49641.0,32.0112,32.0509,31.9516,31.9814,49641.0
2025-06-06 13:10:00,32.2,32.27,32.18,32.26,50276.0,31.9814,32.0509,31.9615,32.041,50276.0
2025-06-06 13:20:00,32.27,32.28,32.17,32.2,31072.0,32.0509,32.0608,31.9516,31.9814,31072.0
2025-06-06 13:30:00,32.2,32.22,32.17,32.2,50660.0,31.9814,32.0013,31.9516,31.9814,50660.0
2025-06-06 13:40:00,32.2,32.26,32.18,32.2,99304.0,31.9814,32.041,31.9615,31.9814,99304.0
2025-06-06 13:50:00,32.2,32.26,32.19,32.24,54095.0,31.9814,32.041,31.9715,32.0211,54095.0
2025-06-06 14:00:00,32.23,32.27,32.17,32.21,57896.0,32.0112,32.0509,31.9516,31.9913,57896.0
2025-06-06 14:10:00,32.22,32.24,32.19,32.23,52338.0,32.0013,32.0211,31.9715,32.0112,52338.0
2025-06-06 14:20:00,32.22,32.25,32.2,32.2,41802.0,32.0013,32.031,31.9814,31.9814,41802.0
2025-06-06 14:30:00,32.2,32.27,32.2,32.24,68110.0,31.9814,32.0509,31.9814,32.0211,68110.0
2025-06-06 14:40:00,32.25,32.27,32.19,32.27,250116.0,32.031,32.0509,31.9715,32.0509,250116.0
2025-06-06 14:50:00,32.27,32.31,32.26,32.3,44051.0,32.0509,32.0906,32.041,32.0807,44051.0
2025-06-06 15:00:00,32.3,32.35,32.3,32.33,49904.0,32.0807,32.1304,32.0807,32.1105,49904.0
2025-06-06 15:10:00,32.33,32.42,32.32,32.39,114526.0,32.1105,32.1999,32.1006,32.1701,114526.0
2025-06-06 15:20:00,32.4,32.4,32.31,32.32,96944.0,32.18,32.18,32.0906,32.1006,96944.0
2025-06-06 15:30:00,32.32,32.35,32.26,32.26,66967.0,32.1006,32.1304,32.041,32.041,66967.0
2025-06-06 15:40:00,32.27,32.29,32.22,32.25,133916.0,32.0509,32.0708,32.0013,32.031,133916.0
2025-06-06 15:50:00,32.25,32.31,32.23,32.27,412457.0,32.031,32.0906,32.0112,32.0509,412457.0
2025-06-09 09:30:00,32.51,32.67,32.29,32.59,201949.0,32.2893,32.4482,32.0708,32.3687,201949.0
2025-06-09 09:40:00,32.59,32.71,32.49,32.49,118639.0,32.3687,32.4879,32.2694,32.2694,118639.0
2025-06-09 09:50:00,32.49,32.55,32.32,32.55,133987.0,32.2694,32.329,32.1006,32.329,133987.0
2025-06-09 10:00:00,32.54,32.73,32.53,32.69,158466.0,32.3191,32.5078,32.3091,32.4681,158466.0
2025-06-09 10:10:00,32.69,32.81,32.57,32.58,203491.0,32.4681,32.5872,32.3489,32.3588,203491.0
2025-06-09 10:20:00,32.57,32.65,32.53,32.59,79561.0,32.3489,32.4283,32.3091,32.3687,79561.0
2025-06-09 10:30:00,32.59,32.66,32.53,32.63,197829.0,32.3687,32.4383,32.3091,32.4085,197829.0
2025-06-09 10:40:00,32.63,32.72,32.52,32.52,222165.0,32.4085,32.4979,32.2992,32.2992,222165.0
2025-06-09 10:50:00,32.52,32.6,32.49,32.59,81380.0,32.2992,32.3787,32.2694,32.3687,81380.0
2025-06-09 11:00:00,32.6,32.68,32.55,32.68,112150.0,32.3787,32.4581,32.329,32.4581,112150.0
2025-06-09 11:10:00,32.68,32.74,32.65,32.68,79904.0,32.4581,32.5177,32.4283,32.4581,79904.0
2025-06-09 11:20:00,32.69,32.71,32.57,32.58,68038.0,32.4681,32.4879,32.3489,32.3588,68038.0
2025-06-09 11:30:00,32.58,32.67,32.58,32.63,61135.0,32.3588,32.4482,32.3588,32.4085,61135.0
2025-06-09 11:40:00,32.63,32.69,32.6,32.68,43511.0,32.4085,32.4681,32.3787,32.4581,43511.0
2025-06-09 11:50:00,32.68,32.68,32.6,32.63,35412.0,32.4581,32.4581,32.3787,32.4085,35412.0
2025-06-09 12:00:00,32.63,32.7,32.59,32.62,57151.0,32.4085,32.478,32.3687,32.3985,57151.0
2025-06-09 12:10:00,32.61,32.65,32.56,32.64,86860.0,32.3886,32.4283,32.3389,32.4184,86860.0
2025-06-09 12:20:00,32.64,32.68,32.61,32.68,49875.0,32.4184,32.4581,32.3886,32.4581,49875.0
2025-06-09 12:30:00,32.68,32.74,32.67,32.72,33163.0,32.4581,32.5177,32.4482,32.4979,33163.0
2025-06-09 12:40:00,32.72,32.74,32.67,32.73,41906.0,32.4979,32.5177,32.4482,32.5078,41906.0
2025-06-09 12:50:00,32.74,32.81,32.74,32.8,54552.0,32.5177,32.5872,32.5177,32.5773,54552.0
2025-06-09 13:00:00,32.8,32.89,32.78,32.86,53197.0,32.5773,32.6667,32.5574,32.6369,53197.0
2025-06-09 13:10:00,32.87,32.94,32.85,32.87,75315.0,32.6468,32.7164,32.627,32.6468,75315.0
2025-06-09 13:20:00,32.86,32.94,32.83,32.89,43492.0,32.6369,32.7164,32.6071,32.6667,43492.0
2025-06-09 13:30:00,32.89,32.9,32.85,32.87,37727.0,32.6667,32.6766,32.627,32.6468,37727.0
2025-06-09 13:40:00,32.86,32.9,32.84,32.87,45952.0,32.6369,32.6766,32.617,32.6468,45952.0
2025-06-09 13:50:00,32.88,32.92,32.85,32.87,38607.0,32.6568,32.6965,32.627,32.6468,38607.0
2025-06-09 14:00:00,32.88,32.92,32.84,32.88,42393.0,32.6568,32.6965,32.617,32.6568,42393.0
2025-06-09 14:10:00,32.88,32.93,32.87,32.93,47838.0,32.6568,32.7064,32.6468,32.7064,47838.0
2025-06-09 14:20:00,32.93,32.95,32.91,32.92,42486.0,32.7064,32.7263,32.6866,32.6965,42486.0
2025-06-09 14:30:00,32.91,32.93,32.86,32.9,48503.0,32.6866,32.7064,32.6369,32.6766,48503.0
2025-06-09 14:40:00,32.89,32.92,32.89,32.91,43980.0,32.6667,32.6965,32.6667,32.6866,43980.0
2025-06-09 14:50:00,32.9,33.0,32.89,32.95,110386.0,32.6766,32.776,32.6667,32.7263,110386.0
2025-06-09 15:00:00,32.95,32.99,32.92,32.95,54977.0,32.7263,32.766,32.6965,32.7263,54977.0
2025-06-09 15:10:00,32.95,32.98,32.94,32.95,73148.0,32.7263,32.7561,32.7164,32.7263,73148.0
2025-06-09 15:20:00,32.95,32.95,32.83,32.84,82201.0,32.7263,32.7263,32.6071,32.617,82201.0
2025-06-09 15:30:00,32.84,32.85,32.7,32.73,130392.0,32.617,32.627,32.478,32.5078,130392.0
2025-06-09 15:40:00,32.73,32.79,32.71,32.73,126821.0,32.5078,32.5674,32.4879,32.5078,126821.0
2025-06-09 15:50:00,32.74,32.76,32.63,32.66,349659.0,32.5177,32.5376,32.4085,32.4383,349659.0
2025-06-10 09:30:00,32.99,33.24,32.98,33.01,269165.0,32.766,33.0143,32.7561,32.7859,269165.0
2025-06-10 09:40:00,33.02,33.27,33.0,33.23,176227.0,32.7958,33.0441,32.776,33.0044,176227.0
2025-06-10 09:50:00,33.23,33.44,33.17,33.42,118604.0,33.0044,33.213,32.9448,33.1931,118604.0
2025-06-10 10:00:00,33.41,33.7,33.4,33.61,190889.0,33.1832,33.4712,33.1732,33.3818,190889.0
2025-06-10 10:10:00,33.62,33.65,33.5,33.5,90641.0,33.3917,33.4215,33.2726,33.2726,90641.0
2025-06-10 10:20:00,33.48,33.78,33.43,33.73,118987.0,33.2527,33.5507,33.203,33.501,118987.0
2025-06-10 10:30:00,33.73,33.87,33.72,33.84,91904.0,33.501,33.64,33.4911,33.6103,91904.0
2025-06-10 10:40:00,33.84,33.91,33.75,33.79,113582.0,33.6103,33.6798,33.5209,33.5606,113582.0
2025-06-10 10:50:00,33.79,33.88,33.7,33.79,104835.0,33.5606,33.65,33.4712,33.5606,104835.0
2025-06-10 11:00:00,33.8,33.83,33.72,33.75,95288.0,33.5705,33.6003,33.4911,33.5209,95288.0
2025-06-10 11:10:00,33.75,33.81,33.62,33.76,122001.0,33.5209,33.5805,33.3917,33.5308,122001.0
2025-06-10 11:20:00,33.76,33.85,33.69,33.84,113881.0,33.5308,33.6202,33.4613,33.6103,113881.0
2025-06-10 11:30:00,33.84,33.87,33.74,33.79,153038.0,33.6103,33.64,33.5109,33.5606,153038.0
2025-06-10 11:40:00,33.8,33.89,33.76,33.8,71353.0,33.5705,33.6599,33.5308,33.5705,71353.0
2025-06-10 11:50:00,33.8,33.86,33.73,33.77,65239.0,33.5705,33.6301,33.501,33.5407,65239.0
2025-06-10 12:00:00,33.77,33.8,33.67,33.72,80129.0,33.5407,33.5705,33.4414,33.4911,80129.0
2025-06-10 12:10:00,33.73,33.81,33.68,33.75,181134.0,33.501,33.5805,33.4513,33.5209,181134.0
2025-06-10 12:20:00,33.74,33.81,33.71,33.77,40832.0,33.5109,33.5805,33.4811,33.5407,40832.0
2025-06-10 12:30:00,33.77,33.8,33.74,33.77,39963.0,33.5407,33.5705,33.5109,33.5407,39963.0
2025-06-10 12:40:00,33.77,33.8,33.71,33.76,53752.0,33.5407,33.5705,33.4811,33.5308,53752.0
2025-06-10 12:50:00,33.76,33.81,33.75,33.76,40450.0,33.5308,33.5805,33.5209,33.5308,40450.0
2025-06-10 13:00:00,33.75,33.76,33.62,33.74,81296.0,33.5209,33.5308,33.3917,33.5109,81296.0
2025-06-10 13:10:00,33.74,33.8,33.68,33.69,95375.0,33.5109,33.5705,33.4513,33.4613,95375.0
2025-06-10 13:20:00,33.68,33.73,33.66,33.67,54509.0,33.4513,33.501,33.4315,33.4414,54509.0
2025-06-10 13:30:00,33.67,33.7,33.63,33.65,104318.0,33.4414,33.4712,33.4017,33.4215,104318.0
2025-06-10 13:40:00,33.64,33.65,33.56,33.58,54972.0,33.4116,33.4215,33.3322,33.352,54972.0
2025-06-10 13:50:00,33.57,33.58,33.51,33.57,69015.0,33.3421,33.352,33.2825,33.3421,69015.0
2025-06-10 14:00:00,33.56,33.58,33.51,33.55,40779.0,33.3322,33.352,33.2825,33.3222,40779.0
2025-06-10 14:10:00,33.56,33.56,33.46,33.55,119598.0,33.3322,33.3322,33.2328,33.3222,119598.0
2025-06-10 14:20:00,33.55,33.65,33.52,33.52,174349.0,33.3222,33.4215,33.2924,33.2924,174349.0
2025-06-10 14:30:00,33.52,33.54,33.45,33.49,82637.0,33.2924,33.3123,33.2229,33.2626,82637.0
2025-06-10 14:40:00,33.48,33.5,33.39,33.45,87970.0,33.2527,33.2726,33.1633,33.2229,87970.0
2025-06-10 14:50:00,33.45,33.58,33.44,33.55,63031.0,33.2229,33.352,33.213,33.3222,63031.0
2025-06-10 15:00:00,33.56,33.64,33.56,33.62,47510.0,33.3322,33.4116,33.3322,33.3917,47510.0
2025-06-10 15:10:00,33.62,33.62,33.52,33.52,64762.0,33.3917,33.3917,33.2924,33.2924,64762.0
2025-06-10 15:20:00,33.53,33.58,33.48,33.48,56613.0,33.3024,33.352,33.2527,33.2527,56613.0
2025-06-10 15:30:00,33.49,33.5,33.41,33.45,108123.0,33.2626,33.2726,33.1832,33.2229,108123.0
2025-06-10 15:40:00,33.45,33.54,33.44,33.52,148234.0,33.2229,33.3123,33.213,33.2924,148234.0
2025-06-10 15:50:00,33.52,33.55,33.43,33.49,574199.0,33.2924,33.3222,33.203,33.2626,574199.0
2025-06-11 09:30:00,33.77,33.98,33.48,33.68,232214.0,33.5407,33.7493,33.2527,33.4513,232214.0
2025-06-11 09:40:00,33.68,33.76,33.54,33.61,134325.0,33.4513,33.5308,33.3123,33.3818,134325.0
2025-06-11 09:50:00,33.6,33.72,33.54,33.69,113127.0,33.3719,33.4911,33.3123,33.4613,113127.0
2025-06-11 10:00:00,33.69,33.7,33.45,33.61,164756.0,33.4613,33.4712,33.2229,33.3818,164756.0
2025-06-11 10:10:00,33.62,33.67,33.54,33.64,119153.0,33.3917,33.4414,33.3123,33.4116,119153.0
2025-06-11 10:20:00,33.64,33.71,33.59,33.67,110772.0,33.4116,33.4811,33.3619,33.4414,110772.0
2025-06-11 10:30:00,33.67,33.75,33.61,33.68,118171.0,33.4414,33.5209,33.3818,33.4513,118171.0
2025-06-11 10:40:00,33.67,33.72,33.62,33.65,122371.0,33.4414,33.4911,33.3917,33.4215,122371.0
2025-06-11 10:50:00,33.64,33.64,33.54,33.58,78580.0,33.4116,33.4116,33.3123,33.352,78580.0
2025-06-11 11:00:00,33.57,33.62,33.48,33.49,97924.0,33.3421,33.3917,33.2527,33.2626,97924.0
2025-06-11 11:10:00,33.48,33.6,33.46,33.6,82593.0,33.2527,33.3719,33.2328,33.3719,82593.0
2025-06-11 11:20:00,33.59,33.6,33.53,33.56,60832.0,33.3619,33.3719,33.3024,33.3322,60832.0
2025-06-11 11:30:00,33.57,33.65,33.54,33.62,45796.0,33.3421,33.4215,33.3123,33.3917,45796.0
2025-06-11 11:40:00,33.62,33.66,33.57,33.6,64729.0,33.3917,33.4315,33.3421,33.3719,64729.0
2025-06-11 11:50:00,33.6,33.62,33.57,33.58,52665.0,33.3719,33.3917,33.3421,33.352,52665.0
2025-06-11 12:00:00,33.57,33.61,33.5,33.53,60507.0,33.3421,33.3818,33.2726,33.3024,60507.0
2025-06-11 12:10:00,33.52,33.61,33.49,33.52,68436.0,33.2924,33.3818,33.2626,33.2924,68436.0
2025-06-11 12:20:00,33.52,33.57,33.47,33.55,130014.0,33.2924,33.3421,33.2428,33.3222,130014.0
2025-06-11 12:30:00,33.57,33.57,33.43,33.45,59318.0,33.3421,33.3421,33.203,33.2229,59318.0
2025-06-11 12:40:00,33.46,33.54,33.45,33.51,51785.0,33.2328,33.3123,33.2229,33.2825,51785.0
2025-06-11 12:50:00,33.51,33.56,33.5,33.55,60537.0,33.2825,33.3322,33.2726,33.3222,60537.0
2025-06-11 13:00:00,33.55,33.61,33.52,33.61,54623.0,33.3222,33.3818,33.2924,33.3818,54623.0
2025-06-11 13:10:00,33.61,33.62,33.56,33.59,45460.0,33.3818,33.3917,33.3322,33.3619,45460.0
2025-06-11 13:20:00,33.6,33.67,33.6,33.66,45064.0,33.3719,33.4414,33.3719,33.4315,45064.0
2025-06-11 13:30:00,33.66,33.68,33.63,33.66,61114.0,33.4315,33.4513,33.4017,33.4315,61114.0
2025-06-11 13:40:00,33.66,33.75,33.66,33.75,67966.0,33.4315,33.5209,33.4315,33.5209,67966.0
2025-06-11 13:50:00,33.75,33.87,33.73,33.84,107983.0,33.5209,33.64,33.501,33.6103,107983.0
2025-06-11 14:00:00,33.84,34.0,33.79,33.98,159254.0,33.6103,33.7692,33.5606,33.7493,159254.0
2025-06-11 14:10:00,33.97,34.09,33.86,34.09,181261.0,33.7394,33.8586,33.6301,33.8586,181261.0
2025-06-11 14:20:00,34.08,34.43,34.05,34.41,266315.0,33.8486,34.1962,33.8188,34.1764,266315.0
2025-06-11 14:30:00,34.41,34.44,34.18,34.44,134321.0,34.1764,34.2062,33.9479,34.2062,134321.0
2025-06-11 14:40:00,34.44,34.71,34.43,34.55,514179.0,34.2062,34.4743,34.1962,34.3154,514179.0
2025-06-11 14:50:00,34.56,34.56,34.39,34.4,210314.0,34.3254,34.3254,34.1565,34.1664,210314.0
2025-06-11 15:00:00,34.4,34.44,34.29,34.38,165109.0,34.1664,34.2062,34.0572,34.1466,165109.0
2025-06-11 15:10:00,34.38,34.42,34.2,34.25,232265.0,34.1466,34.1863,33.9678,34.0175,232265.0
2025-06-11 15:20:00,34.24,34.45,34.24,34.44,230767.0,34.0075,34.2161,34.0075,34.2062,230767.0
2025-06-11 15:30:00,34.44,34.44,34.3,34.34,234419.0,34.2062,34.2062,34.0671,34.1069,234419.0
2025-06-11 15:40:00,34.34,34.49,34.34,34.4,445284.0,34.1069,34.2558,34.1069,34.1664,445284.0
2025-06-11 15:50:00,34.41,34.49,34.35,34.46,881725.0,34.1764,34.2558,34.1168,34.226,881725.0
2025-06-12 09:30:00,34.32,34.32,33.67,33.75,363790.0,34.087,34.087,33.4414,33.5209,363790.0
2025-06-12 09:40:00,33.76,33.99,33.74,33.94,166771.0,33.5308,33.7592,33.5109,33.7096,166771.0
2025-06-12 09:50:00,33.94,34.13,33.91,33.99,305558.0,33.7096,33.8983,33.6798,33.7592,305558.0
2025-06-12 10:00:00,33.99,34.25,33.99,34.08,116152.0,33.7592,34.0175,33.7592,33.8486,116152.0
2025-06-12 10:10:00,34.08,34.16,33.96,34.02,210729.0,33.8486,33.9281,33.7294,33.789,210729.0
2025-06-12 10:20:00,34.02,34.14,33.97,34.05,143906.0,33.789,33.9082,33.7394,33.8188,143906.0
2025-06-12 10:30:00,34.07,34.2,34.07,34.15,78331.0,33.8387,33.9678,33.8387,33.9181,78331.0
2025-06-12 10:40:00,34.15,34.23,34.14,34.18,138814.0,33.9181,33.9976,33.9082,33.9479,138814.0
2025-06-12 10:50:00,34.17,34.22,34.1,34.14,99638.0,33.938,33.9877,33.8685,33.9082,99638.0
2025-06-12 11:00:00,34.15,34.17,34.05,34.11,115043.0,33.9181,33.938,33.8188,33.8784,115043.0
2025-06-12 11:10:00,34.11,34.2,34.03,34.17,191871.0,33.8784,33.9678,33.799,33.938,191871.0
2025-06-12 11:20:00,34.17,34.26,34.06,34.18,145540.0,33.938,34.0274,33.8288,33.9479,145540.0
2025-06-12 11:30:00,34.17,34.18,34.1,34.12,75220.0,33.938,33.9479,33.8685,33.8884,75220.0
2025-06-12 11:40:00,34.12,34.24,34.12,34.21,44085.0,33.8884,34.0075,33.8884,33.9777,44085.0
2025-06-12 11:50:00,34.22,34.26,34.18,34.24,49553.0,33.9877,34.0274,33.9479,34.0075,49553.0
2025-06-12 12:00:00,34.24,34.35,34.2,34.34,135885.0,34.0075,34.1168,33.9678,34.1069,135885.0
2025-06-12 12:10:00,34.33,34.36,34.28,34.29,84269.0,34.0969,34.1267,34.0473,34.0572,84269.0
2025-06-12 12:20:00,34.28,34.31,34.19,34.29,109734.0,34.0473,34.0771,33.9579,34.0572,109734.0
2025-06-12 12:30:00,34.28,34.31,34.2,34.21,106288.0,34.0473,34.0771,33.9678,33.9777,106288.0
2025-06-12 12:40:00,34.22,34.26,34.11,34.18,65238.0,33.9877,34.0274,33.8784,33.9479,65238.0
2025-06-12 12:50:00,34.18,34.26,34.12,34.19,77203.0,33.9479,34.0274,33.8884,33.9579,77203.0
2025-06-12 13:00:00,34.2,34.28,34.19,34.25,38710.0,33.9678,34.0473,33.9579,34.0175,38710.0
2025-06-12 13:10:00,34.25,34.27,34.19,34.26,42033.0,34.0175,34.0373,33.9579,34.0274,42033.0
2025-06-12 13:20:00,34.26,34.27,34.16,34.22,77066.0,34.0274,34.0373,33.9281,33.9877,77066.0
2025-06-12 13:30:00,34.22,34.23,34.17,34.2,43471.0,33.9877,33.9976,33.938,33.9678,43471.0
2025-06-12 13:40:00,34.19,34.2,34.14,34.18,44561.0,33.9579,33.9678,33.9082,33.9479,44561.0
2025-06-12 13:50:00,34.18,34.22,34.16,34.18,32605.0,33.9479,33.9877,33.9281,33.9479,32605.0
2025-06-12 14:00:00,34.18,34.2,34.14,34.17,39791.0,33.9479,33.9678,33.9082,33.938,39791.0
2025-06-12 14:10:00,34.16,34.19,34.14,34.15,39660.0,33.9281,33.9579,33.9082,33.9181,39660.0
2025-06-12 14:20:00,34.14,34.14,34.02,34.07,53502.0,33.9082,33.9082,33.789,33.8387,53502.0
2025-06-12 14:30:00,34.07,34.12,34.06,34.09,46806.0,33.8387,33.8884,33.8288,33.8586,46806.0
2025-06-12 14:40:00,34.09,34.14,34.08,34.09,56910.0,33.8586,33.9082,33.8486,33.8586,56910.0
2025-06-12 14:50:00,34.1,34.14,34.08,34.1,53293.0,33.8685,33.9082,33.8486,33.8685,53293.0
2025-06-12 15:00:00,34.09,34.16,34.08,34.14,56182.0,33.8586,33.9281,33.8486,33.9082,56182.0
2025-06-12 15:10:00,34.13,34.19,34.13,34.19,59017.0,33.8983,33.9579,33.8983,33.9579,59017.0
2025-06-12 15:20:00,34.18,34.21,34.17,34.2,64575.0,33.9479,33.9777,33.938,33.9678,64575.0
2025-06-12 15:30:00,34.2,34.28,34.19,34.23,124921.0,33.9678,34.0473,33.9579,33.9976,124921.0
2025-06-12 15:40:00,34.23,34.29,34.22,34.25,106202.0,33.9976,34.0572,33.9877,34.0175,106202.0
2025-06-12 15:50:00,34.25,34.34,34.2,34.33,309430.0,34.0175,34.1069,33.9678,34.0969,309430.0
2025-06-13 09:30:00,35.26,35.6,34.91,34.97,1299898.0,35.26,35.6,34.91,34.97,1299898.0
2025-06-13 09:40:00,34.99,35.23,34.77,34.8,447117.0,34.99,35.23,34.77,34.8,447117.0
2025-06-13 09:50:00,34.8,34.92,34.65,34.69,426163.0,34.8,34.92,34.65,34.69,426163.0
2025-06-13 10:00:00,34.74,35.3,34.7,35.28,300445.0,34.74,35.3,34.7,35.28,300445.0
2025-06-13 10:10:00,35.29,35.32,35.07,35.23,283917.0,35.29,35.32,35.07,35.23,283917.0
2025-06-13 10:20:00,35.23,35.41,35.2,35.4,351094.0,35.23,35.41,35.2,35.4,351094.0
2025-06-13 10:30:00,35.41,35.44,35.27,35.36,368749.0,35.41,35.44,35.27,35.36,368749.0
2025-06-13 10:40:00,35.36,35.45,35.21,35.31,182606.0,35.36,35.45,35.21,35.31,182606.0
2025-06-13 10:50:00,35.3,35.33,34.97,35.13,337039.0,35.3,35.33,34.97,35.13,337039.0
2025-06-13 11:00:00,35.13,35.23,34.91,35.09,157521.0,35.13,35.23,34.91,35.09,157521.0
2025-06-13 11:10:00,35.1,35.2,35.0,35.2,133546.0,35.1,35.2,35.0,35.2,133546.0
2025-06-13 11:20:00,35.2,35.25,35.12,35.18,119715.0,35.2,35.25,35.12,35.18,119715.0
2025-06-13 11:30:00,35.17,35.22,35.09,35.14,117860.0,35.17,35.22,35.09,35.14,117860.0
2025-06-13 11:40:00,35.14,35.21,35.08,35.09,114683.0,35.14,35.21,35.08,35.09,114683.0
2025-06-13 11:50:00,35.1,35.22,35.09,35.11,80450.0,35.1,35.22,35.09,35.11,80450.0
2025-06-13 12:00:00,35.12,35.17,35.06,35.09,110815.0,35.12,35.17,35.06,35.09,110815.0
2025-06-13 12:10:00,35.08,35.14,35.02,35.03,136801.0,35.08,35.14,35.02,35.03,136801.0
2025-06-13 12:20:00,35.02,35.04,34.8,34.82,105459.0,35.02,35.04,34.8,34.82,105459.0
2025-06-13 12:30:00,34.83,34.91,34.75,34.9,216430.0,34.83,34.91,34.75,34.9,216430.0
2025-06-13 12:40:00,34.9,34.92,34.81,34.83,92602.0,34.9,34.92,34.81,34.83,92602.0
2025-06-13 12:50:00,34.83,35.0,34.82,34.95,90259.0,34.83,35.0,34.82,34.95,90259.0
2025-06-13 13:00:00,34.96,35.08,34.96,35.05,114060.0,34.96,35.08,34.96,35.05,114060.0
2025-06-13 13:10:00,35.07,35.11,34.92,34.95,101375.0,35.07,35.11,34.92,34.95,101375.0
2025-06-13 13:20:00,34.95,35.02,34.9,34.95,92063.0,34.95,35.02,34.9,34.95,92063.0
2025-06-13 13:30:00,34.94,34.98,34.82,34.86,86671.0,34.94,34.98,34.82,34.86,86671.0
2025-06-13 13:40:00,34.86,34.91,34.8,34.81,210926.0,34.86,34.91,34.8,34.81,210926.0
2025-06-13 13:50:00,34.82,34.94,34.81,34.93,90153.0,34.82,34.94,34.81,34.93,90153.0
2025-06-13 14:00:00,34.92,34.99,34.87,34.94,143872.0,34.92,34.99,34.87,34.94,143872.0
2025-06-13 14:10:00,34.93,34.98,34.83,34.96,108902.0,34.93,34.98,34.83,34.96,108902.0
2025-06-13 14:20:00,34.96,34.99,34.82,34.94,147762.0,34.96,34.99,34.82,34.94,147762.0
2025-06-13 14:30:00,34.94,34.98,34.9,34.97,137188.0,34.94,34.98,34.9,34.97,137188.0
2025-06-13 14:40:00,34.97,35.05,34.94,35.02,158777.0,34.97,35.05,34.94,35.02,158777.0
2025-06-13 14:50:00,35.02,35.14,35.0,35.14,168845.0,35.02,35.14,35.0,35.14,168845.0
2025-06-13 15:00:00,35.13,35.19,35.06,35.18,176475.0,35.13,35.19,35.06,35.18,176475.0
2025-06-13 15:10:00,35.18,35.24,35.15,35.2,186331.0,35.18,35.24,35.15,35.2,186331.0
2025-06-13 15:20:00,35.21,35.21,35.03,35.14,163637.0,35.21,35.21,35.03,35.14,163637.0
2025-06-13 15:30:00,35.13,35.18,35.0,35.05,179068.0,35.13,35.18,35.0,35.05,179068.0
2025-06-13 15:40:00,35.05,35.1,34.92,34.93,237332.0,35.05,35.1,34.92,34.93,237332.0
2025-06-13 15:50:00,34.92,35.15,34.89,35.1,1084645.0,34.92,35.15,34.89,35.1,1084645.0
2025-06-16 09:30:00,34.4,35.11,34.27,34.87,651294.0,34.4,35.11,34.27,34.87,651294.0
2025-06-16 09:40:00,34.91,35.17,34.84,35.05,236973.0,34.91,35.17,34.84,35.05,236973.0
2025-06-16 09:50:00,35.05,35.19,34.36,34.39,323985.0,35.05,35.19,34.36,34.39,323985.0
2025-06-16 10:00:00,34.38,34.69,34.32,34.51,287707.0,34.38,34.69,34.32,34.51,287707.0
2025-06-16 10:10:00,34.54,34.65,34.46,34.58,188694.0,34.54,34.65,34.46,34.58,188694.0
2025-06-16 10:20:00,34.57,34.69,34.44,34.52,152874.0,34.57,34.69,34.44,34.52,152874.0
2025-06-16 10:30:00,34.52,34.58,34.4,34.41,157116.0,34.52,34.58,34.4,34.41,157116.0
2025-06-16 10:40:00,34.4,34.59,34.39,34.55,135309.0,34.4,34.59,34.39,34.55,135309.0
2025-06-16 10:50:00,34.55,34.62,34.5,34.57,119415.0,34.55,34.62,34.5,34.57,119415.0
2025-06-16 11:00:00,34.57,34.61,34.5,34.53,88664.0,34.57,34.61,34.5,34.53,88664.0
2025-06-16 11:10:00,34.53,34.54,34.35,34.4,130670.0,34.53,34.54,34.35,34.4,130670.0
2025-06-16 11:20:00,34.41,34.43,34.3,34.36,127191.0,34.41,34.43,34.3,34.36,127191.0
2025-06-16 11:30:00,34.36,34.45,34.34,34.37,119170.0,34.36,34.45,34.34,34.37,119170.0
2025-06-16 11:40:00,34.37,34.49,34.33,34.44,120264.0,34.37,34.49,34.33,34.44,120264.0
2025-06-16 11:50:00,34.44,34.47,34.38,34.44,101944.0,34.44,34.47,34.38,34.44,101944.0
2025-06-16 12:00:00,34.43,34.5,34.36,34.45,70872.0,34.43,34.5,34.36,34.45,70872.0
2025-06-16 12:10:00,34.45,34.5,34.41,34.5,86245.0,34.45,34.5,34.41,34.5,86245.0
2025-06-16 12:20:00,34.5,34.57,34.49,34.54,92024.0,34.5,34.57,34.49,34.54,92024.0
2025-06-16 12:30:00,34.53,34.58,34.52,34.57,52361.0,34.53,34.58,34.52,34.57,52361.0
2025-06-16 12:40:00,34.57,34.66,34.57,34.59,92753.0,34.57,34.66,34.57,34.59,92753.0
2025-06-16 12:50:00,34.59,34.64,34.57,34.59,50572.0,34.59,34.64,34.57,34.59,50572.0
2025-06-16 13:00:00,34.6,34.67,34.58,34.64,41982.0,34.6,34.67,34.58,34.64,41982.0
2025-06-16 13:10:00,34.65,34.65,34.58,34.63,44905.0,34.65,34.65,34.58,34.63,44905.0
2025-06-16 13:20:00,34.62,34.63,34.49,34.59,92515.0,34.62,34.63,34.49,34.59,92515.0
2025-06-16 13:30:00,34.59,34.66,34.58,34.64,64923.0,34.59,34.66,34.58,34.64,64923.0
2025-06-16 13:40:00,34.64,34.7,34.63,34.65,61212.0,34.64,34.7,34.63,34.65,61212.0
2025-06-16 13:50:00,34.64,34.73,34.63,34.66,242507.0,34.64,34.73,34.63,34.66,242507.0
2025-06-16 14:00:00,34.66,34.73,34.65,34.72,108270.0,34.66,34.73,34.65,34.72,108270.0
2025-06-16 14:10:00,34.72,34.75,34.66,34.66,85045.0,34.72,34.75,34.66,34.66,85045.0
2025-06-16 14:20:00,34.66,34.69,34.61,34.63,68698.0,34.66,34.69,34.61,34.63,68698.0
2025-06-16 14:30:00,34.63,34.64,34.57,34.59,44486.0,34.63,34.64,34.57,34.59,44486.0
2025-06-16 14:40:00,34.59,34.63,34.55,34.56,34146.0,34.59,34.63,34.55,34.56,34146.0
2025-06-16 14:50:00,34.56,34.58,34.48,34.56,83876.0,34.56,34.58,34.48,34.56,83876.0
2025-06-16 15:00:00,34.56,34.59,34.49,34.51,80134.0,34.56,34.59,34.49,34.51,80134.0
2025-06-16 15:10:00,34.51,34.53,34.44,34.47,74406.0,34.51,34.53,34.44,34.47,74406.0
2025-06-16 15:20:00,34.47,34.52,34.45,34.49,125583.0,34.47,34.52,34.45,34.49,125583.0
2025-06-16 15:30:00,34.49,34.49,34.39,34.44,107397.0,34.49,34.49,34.39,34.44,107397.0
2025-06-16 15:40:00,34.44,34.54,34.43,34.54,146951.0,34.44,34.54,34.43,34.54,146951.0
2025-06-16 15:50:00,34.53,34.68,34.52,34.61,520123.0,34.53,34.68,34.52,34.61,520123.0
2025-06-17 09:30:00,35.08,35.25,34.69,35.15,379216.0,35.08,35.25,34.69,35.15,379216.0
2025-06-17 09:40:00,35.16,35.27,35.06,35.13,168673.0,35.16,35.27,35.06,35.13,168673.0
2025-06-17 09:50:00,35.14,35.48,35.13,35.41,228636.0,35.14,35.48,35.13,35.41,228636.0
2025-06-17 10:00:00,35.42,35.42,35.16,35.18,174764.0,35.42,35.42,35.16,35.18,174764.0
2025-06-17 10:10:00,35.17,35.18,35.05,35.1,143530.0,35.17,35.18,35.05,35.1,143530.0
2025-06-17 10:20:00,35.11,35.23,35.07,35.23,160056.0,35.11,35.23,35.07,35.23,160056.0
2025-06-17 10:30:00,35.23,35.26,35.16,35.22,291878.0,35.23,35.26,35.16,35.22,291878.0
2025-06-17 10:40:00,35.22,35.23,35.09,35.14,127393.0,35.22,35.23,35.09,35.14,127393.0
2025-06-17 10:50:00,35.15,35.16,35.02,35.04,152849.0,35.15,35.16,35.02,35.04,152849.0
2025-06-17 11:00:00,35.04,35.11,35.0,35.07,172788.0,35.04,35.11,35.0,35.07,172788.0
2025-06-17 11:10:00,35.06,35.09,35.0,35.03,99595.0,35.06,35.09,35.0,35.03,99595.0
2025-06-17 11:20:00,35.02,35.03,34.92,34.92,123751.0,35.02,35.03,34.92,34.92,123751.0
2025-06-17 11:30:00,34.93,34.93,34.74,34.76,138193.0,34.93,34.93,34.74,34.76,138193.0
2025-06-17 11:40:00,34.76,34.86,34.71,34.82,124975.0,34.76,34.86,34.71,34.82,124975.0
2025-06-17 11:50:00,34.82,34.88,34.78,34.87,147017.0,34.82,34.88,34.78,34.87,147017.0
2025-06-17 12:00:00,34.87,34.96,34.82,34.87,233959.0,34.87,34.96,34.82,34.87,233959.0
2025-06-17 12:10:00,34.88,34.92,34.81,34.85,135009.0,34.88,34.92,34.81,34.85,135009.0
2025-06-17 12:20:00,34.85,34.89,34.81,34.84,144556.0,34.85,34.89,34.81,34.84,144556.0
2025-06-17 12:30:00,34.84,34.92,34.84,34.9,115913.0,34.84,34.92,34.84,34.9,115913.0
2025-06-17 12:40:00,34.9,34.97,34.85,34.94,178330.0,34.9,34.97,34.85,34.94,178330.0
2025-06-17 12:50:00,34.93,34.94,34.82,34.86,110607.0,34.93,34.94,34.82,34.86,110607.0
2025-06-17 13:00:00,34.86,34.95,34.85,34.9,114212.0,34.86,34.95,34.85,34.9,114212.0
2025-06-17 13:10:00,34.89,35.05,34.88,35.02,77542.0,34.89,35.05,34.88,35.02,77542.0
2025-06-17 13:20:00,35.02,35.15,35.02,35.15,139700.0,35.02,35.15,35.02,35.15,139700.0
2025-06-17 13:30:00,35.14,35.29,35.13,35.24,137440.0,35.14,35.29,35.13,35.24,137440.0
2025-06-17 13:40:00,35.25,35.3,35.16,35.19,101188.0,35.25,35.3,35.16,35.19,101188.0
2025-06-17 13:50:00,35.19,35.2,35.07,35.08,85232.0,35.19,35.2,35.07,35.08,85232.0
2025-06-17 14:00:00,35.08,35.18,35.04,35.15,106085.0,35.08,35.18,35.04,35.15,106085.0
2025-06-17 14:10:00,35.16,35.22,35.14,35.2,86260.0,35.16,35.22,35.14,35.2,86260.0
2025-06-17 14:20:00,35.2,35.28,35.16,35.18,117536.0,35.2,35.28,35.16,35.18,117536.0
2025-06-17 14:30:00,35.18,35.26,35.17,35.2,109728.0,35.18,35.26,35.17,35.2,109728.0
2025-06-17 14:40:00,35.19,35.21,35.1,35.11,76792.0,35.19,35.21,35.1,35.11,76792.0
2025-06-17 14:50:00,35.11,35.13,35.07,35.08,90520.0,35.11,35.13,35.07,35.08,90520.0
2025-06-17 15:00:00,35.08,35.09,35.01,35.04,158238.0,35.08,35.09,35.01,35.04,158238.0
2025-06-17 15:10:00,35.04,35.05,34.87,34.88,168299.0,35.04,35.05,34.87,34.88,168299.0
2025-06-17 15:20:00,34.88,34.9,34.73,34.75,177441.0,34.88,34.9,34.73,34.75,177441.0
2025-06-17 15:30:00,34.76,34.78,34.67,34.68,222864.0,34.76,34.78,34.67,34.68,222864.0
2025-06-17 15:40:00,34.68,34.68,34.58,34.64,293781.0,34.68,34.68,34.58,34.64,293781.0
2025-06-17 15:50:00,34.63,34.78,34.57,34.69,936768.0,34.63,34.78,34.57,34.69,936768.0
2025-06-18 09:30:00,35.0,35.22,34.73,34.94,383681.0,35.0,35.22,34.73,34.94,383681.0
2025-06-18 09:40:00,34.94,35.29,34.79,35.25,334722.0,34.94,35.29,34.79,35.25,334722.0
2025-06-18 09:50:00,35.26,35.42,35.1,35.37,332540.0,35.26,35.42,35.1,35.37,332540.0
2025-06-18 10:00:00,35.36,35.37,34.93,35.03,302196.0,35.36,35.37,34.93,35.03,302196.0
2025-06-18 10:10:00,35.05,35.12,34.74,34.75,204728.0,35.05,35.12,34.74,34.75,204728.0
2025-06-18 10:20:00,34.76,34.85,34.63,34.73,156713.0,34.76,34.85,34.63,34.73,156713.0
2025-06-18 10:30:00,34.72,34.81,34.5,34.65,171602.0,34.72,34.81,34.5,34.65,171602.0
2025-06-18 10:40:00,34.65,34.65,34.42,34.48,219682.0,34.65,34.65,34.42,34.48,219682.0
2025-06-18 10:50:00,34.47,34.57,34.46,34.48,110629.0,34.47,34.57,34.46,34.48,110629.0
2025-06-18 11:00:00,34.48,34.56,34.44,34.49,114582.0,34.48,34.56,34.44,34.49,114582.0
2025-06-18 11:10:00,34.49,34.53,34.35,34.4,139366.0,34.49,34.53,34.35,34.4,139366.0
2025-06-18 11:20:00,34.38,34.44,34.34,34.43,109077.0,34.38,34.44,34.34,34.43,109077.0
2025-06-18 11:30:00,34.43,34.46,34.36,34.41,91590.0,34.43,34.46,34.36,34.41,91590.0
2025-06-18 11:40:00,34.41,34.47,34.36,34.41,116667.0,34.41,34.47,34.36,34.41,116667.0
2025-06-18 11:50:00,34.41,34.52,34.39,34.5,145624.0,34.41,34.52,34.39,34.5,145624.0
2025-06-18 12:00:00,34.5,34.56,34.34,34.37,160211.0,34.5,34.56,34.34,34.37,160211.0
2025-06-18 12:10:00,34.37,34.47,34.36,34.41,102409.0,34.37,34.47,34.36,34.41,102409.0
2025-06-18 12:20:00,34.41,34.45,34.38,34.42,69021.0,34.41,34.45,34.38,34.42,69021.0
2025-06-18 12:30:00,34.41,34.49,34.41,34.44,99243.0,34.41,34.49,34.41,34.44,99243.0
2025-06-18 12:40:00,34.44,34.45,34.4,34.41,85500.0,34.44,34.45,34.4,34.41,85500.0
2025-06-18 12:50:00,34.4,34.43,34.38,34.4,91092.0,34.4,34.43,34.38,34.4,91092.0
2025-06-18 13:00:00,34.4,34.45,34.37,34.41,94727.0,34.4,34.45,34.37,34.41,94727.0
2025-06-18 13:10:00,34.41,34.45,34.38,34.4,75589.0,34.41,34.45,34.38,34.4,75589.0
2025-06-18 13:20:00,34.4,34.46,34.39,34.42,97520.0,34.4,34.46,34.39,34.42,97520.0
2025-06-18 13:30:00,34.41,34.42,34.22,34.27,305781.0,34.41,34.42,34.22,34.27,305781.0
2025-06-18 13:40:00,34.27,34.29,34.19,34.23,131494.0,34.27,34.29,34.19,34.23,131494.0
2025-06-18 13:50:00,34.23,34.29,34.15,34.18,93450.0,34.23,34.29,34.15,34.18,93450.0
2025-06-18 14:00:00,34.19,34.31,34.11,34.17,120789.0,34.19,34.31,34.11,34.17,120789.0
2025-06-18 14:10:00,34.17,34.25,34.15,34.2,107622.0,34.17,34.25,34.15,34.2,107622.0
2025-06-18 14:20:00,34.21,34.28,34.19,34.27,101946.0,34.21,34.28,34.19,34.27,101946.0
2025-06-18 14:30:00,34.27,34.29,34.16,34.2,133975.0,34.27,34.29,34.16,34.2,133975.0
2025-06-18 14:40:00,34.21,34.31,34.16,34.18,180883.0,34.21,34.31,34.16,34.18,180883.0
2025-06-18 14:50:00,34.17,34.17,34.02,34.05,92264.0,34.17,34.17,34.02,34.05,92264.0
2025-06-18 15:00:00,34.05,34.19,34.02,34.07,116943.0,34.05,34.19,34.02,34.07,116943.0
2025-06-18 15:10:00,34.07,34.13,33.89,34.1,288601.0,34.07,34.13,33.89,34.1,288601.0
2025-06-18 15:20:00,34.09,34.22,34.0,34.1,283880.0,34.09,34.22,34.0,34.1,283880.0
2025-06-18 15:30:00,34.1,34.21,34.07,34.2,192998.0,34.1,34.21,34.07,34.2,192998.0
2025-06-18 15:40:00,34.21,34.24,34.09,34.13,385306.0,34.21,34.24,34.09,34.13,385306.0
2025-06-18 15:50:00,34.13,34.19,33.98,34.01,1067071.0,34.13,34.19,33.98,34.01,1067071.0
2025-06-20 09:30:00,34.12,34.37,34.0,34.09,1041714.0,34.12,34.37,34.0,34.09,1041714.0
2025-06-20 09:40:00,34.06,34.22,34.05,34.22,176940.0,34.06,34.22,34.05,34.22,176940.0
2025-06-20 09:50:00,34.22,34.25,34.03,34.06,105356.0,34.22,34.25,34.03,34.06,105356.0
2025-06-20 10:00:00,34.05,34.18,34.04,34.16,197876.0,34.05,34.18,34.04,34.16,197876.0
2025-06-20 10:10:00,34.16,34.27,34.1,34.2,191932.0,34.16,34.27,34.1,34.2,191932.0
2025-06-20 10:20:00,34.2,34.22,34.1,34.11,163749.0,34.2,34.22,34.1,34.11,163749.0
2025-06-20 10:30:00,34.11,34.17,34.06,34.16,175451.0,34.11,34.17,34.06,34.16,175451.0
2025-06-20 10:40:00,34.16,34.17,34.07,34.09,187944.0,34.16,34.17,34.07,34.09,187944.0
2025-06-20 10:50:00,34.1,34.15,34.04,34.12,118627.0,34.1,34.15,34.04,34.12,118627.0
2025-06-20 11:00:00,34.12,34.17,34.07,34.1,102821.0,34.12,34.17,34.07,34.1,102821.0
2025-06-20 11:10:00,34.09,34.13,34.05,34.09,98589.0,34.09,34.13,34.05,34.09,98589.0
2025-06-20 11:20:00,34.09,34.11,33.99,34.01,98100.0,34.09,34.11,33.99,34.01,98100.0
2025-06-20 11:30:00,34.01,34.12,34.01,34.12,64942.0,34.01,34.12,34.01,34.12,64942.0
2025-06-20 11:40:00,34.11,34.16,34.07,34.15,91432.0,34.11,34.16,34.07,34.15,91432.0
2025-06-20 11:50:00,34.16,34.18,34.09,34.11,60095.0,34.16,34.18,34.09,34.11,60095.0
2025-06-20 12:00:00,34.12,34.16,34.1,34.13,59266.0,34.12,34.16,34.1,34.13,59266.0
2025-06-20 12:10:00,34.13,34.14,34.05,34.07,68355.0,34.13,34.14,34.05,34.07,68355.0
2025-06-20 12:20:00,34.07,34.09,34.01,34.02,45174.0,34.07,34.09,34.01,34.02,45174.0
2025-06-20 12:30:00,34.03,34.03,33.94,33.95,58437.0,34.03,34.03,33.94,33.95,58437.0
2025-06-20 12:40:00,33.94,34.03,33.93,33.98,47872.0,33.94,34.03,33.93,33.98,47872.0
2025-06-20 12:50:00,33.98,34.0,33.96,33.99,58060.0,33.98,34.0,33.96,33.99,58060.0
2025-06-20 13:00:00,33.99,34.03,33.95,33.98,60815.0,33.99,34.03,33.95,33.98,60815.0
2025-06-20 13:10:00,33.98,34.0,33.84,33.86,61455.0,33.98,34.0,33.84,33.86,61455.0
2025-06-20 13:20:00,33.87,33.92,33.82,33.89,82937.0,33.87,33.92,33.82,33.89,82937.0
2025-06-20 13:30:00,33.88,33.93,33.83,33.84,45403.0,33.88,33.93,33.83,33.84,45403.0
2025-06-20 13:40:00,33.84,33.92,33.83,33.89,56817.0,33.84,33.92,33.83,33.89,56817.0
2025-06-20 13:50:00,33.89,33.91,33.82,33.85,67906.0,33.89,33.91,33.82,33.85,67906.0
2025-06-20 14:00:00,33.85,33.88,33.77,33.78,63589.0,33.85,33.88,33.77,33.78,63589.0
2025-06-20 14:10:00,33.78,33.84,33.75,33.83,41569.0,33.78,33.84,33.75,33.83,41569.0
2025-06-20 14:20:00,33.84,33.89,33.83,33.87,68347.0,33.84,33.89,33.83,33.87,68347.0
2025-06-20 14:30:00,33.88,33.92,33.87,33.89,93563.0,33.88,33.92,33.87,33.89,93563.0
2025-06-20 14:40:00,33.89,33.9,33.86,33.89,52843.0,33.89,33.9,33.86,33.89,52843.0
2025-06-20 14:50:00,33.89,33.91,33.85,33.87,62974.0,33.89,33.91,33.85,33.87,62974.0
2025-06-20 15:00:00,33.86,33.92,33.84,33.88,74456.0,33.86,33.92,33.84,33.88,74456.0
2025-06-20 15:10:00,33.88,33.9,33.83,33.89,74437.0,33.88,33.9,33.83,33.89,74437.0
2025-06-20 15:20:00,33.9,33.98,33.89,33.96,158628.0,33.9,33.98,33.89,33.96,158628.0
2025-06-20 15:30:00,33.97,34.06,33.96,34.05,219023.0,33.97,34.06,33.96,34.05,219023.0
2025-06-20 15:40:00,34.05,34.18,34.05,34.15,282610.0,34.05,34.18,34.05,34.15,282610.0
2025-06-20 15:50:00,34.15,34.39,34.15,34.29,970331.0,34.15,34.39,34.15,34.29,970331.0